2005-01-03 02:00:00,5.47066,5.47337,5.47053,5.47235,69000000.0
2005-01-03 02:05:00,5.4736,5.47638,5.47302,5.47579,73000000.0
2005-01-03 02:10:00,5.47581,5.47752,5.47524,5.47651,74000000.0
2005-01-03 02:15:00,5.47729,5.47868,5.47641,5.47806,70000000.0
2005-01-03 02:20:00,5.47812,5.47956,5.47688,5.47811,74000000.0
2005-01-03 02:25:00,5.47835,5.47867,5.47652,5.47742,59000000.0
2005-01-03 02:30:00,5.47769,5.48155,5.47682,5.48065,64000000.0
2005-01-03 02:35:00,5.4795,5.4823,5.47911,5.48096,71000000.0
2005-01-03 02:40:00,5.48078,5.48216,5.48031,5.48214,69000000.0
2005-01-03 02:45:00,5.48176,5.48389,5.4812,5.48377,69000000.0
2005-01-03 02:50:00,5.48309,5.48553,5.48244,5.48486,66000000.0
2005-01-03 02:55:00,5.48595,5.48612,5.48371,5.4847,65000000.0
2005-01-03 03:00:00,5.48469,5.48686,5.48465,5.48543,67000000.0
2005-01-03 03:05:00,5.48643,5.48659,5.48377,5.48491,68000000.0
2005-01-03 03:10:00,5.48542,5.48575,5.48297,5.48297,80000000.0
2005-01-03 03:15:00,5.48441,5.48505,5.48319,5.48493,50000000.0
2005-01-03 03:20:00,5.48568,5.48828,5.48424,5.48694,62000000.0
2005-01-03 03:25:00,5.48692,5.48997,5.48562,5.48845,71000000.0
2005-01-03 03:30:00,5.48989,5.49122,5.4893,5.48983,68000000.0
2005-01-03 03:35:00,5.48898,5.48942,5.48492,5.48635,60000000.0
2005-01-03 03:40:00,5.48593,5.48967,5.48494,5.48967,82000000.0
2005-01-03 03:45:00,5.48913,5.49035,5.48799,5.48898,53000000.0
2005-01-03 03:50:00,5.48856,5.48889,5.48618,5.48767,74000000.0
2005-01-03 03:55:00,5.48752,5.48859,5.48534,5.48716,63000000.0
2005-01-03 04:00:00,5.48841,5.49433,5.48839,5.49433,70000000.0
2005-01-03 04:05:00,5.4945,5.49535,5.49265,5.49332,66000000.0
2005-01-03 04:10:00,5.49344,5.49505,5.49306,5.49477,77000000.0
2005-01-03 04:15:00,5.49467,5.49467,5.493,5.49328,57000000.0
2005-01-03 04:20:00,5.49334,5.49464,5.49288,5.49359,62000000.0
2005-01-03 04:25:00,5.49293,5.49371,5.49123,5.49241,53000000.0
2005-01-03 04:30:00,5.4923,5.49365,5.49217,5.49283,66000000.0
2005-01-03 04:35:00,5.49314,5.49514,5.49177,5.49185,64000000.0
2005-01-03 04:40:00,5.49377,5.49652,5.49306,5.49469,54000000.0
2005-01-03 04:45:00,5.49472,5.49575,5.49379,5.49473,63000000.0
2005-01-03 04:50:00,5.49452,5.49663,5.49406,5.49634,71000000.0
2005-01-03 04:55:00,5.49621,5.50424,5.49621,5.50289,65000000.0
2005-01-03 05:00:00,5.50274,5.5065,5.5026,5.50591,62000000.0
2005-01-03 05:05:00,5.50675,5.51084,5.50599,5.51036,72000000.0
2005-01-03 05:10:00,5.50984,5.51041,5.50799,5.50998,59000000.0
2005-01-03 05:15:00,5.50981,5.50987,5.5073,5.50955,67000000.0
2005-01-03 05:20:00,5.50984,5.51639,5.50984,5.51454,79000000.0
2005-01-03 05:25:00,5.51486,5.52284,5.51486,5.52173,66000000.0
2005-01-03 05:30:00,5.52131,5.522,5.51949,5.5202,76000000.0
2005-01-03 05:35:00,5.51971,5.52367,5.51951,5.52325,78000000.0
2005-01-03 05:40:00,5.52502,5.53093,5.52502,5.53054,61000000.0
2005-01-03 05:45:00,5.53216,5.54265,5.53216,5.53921,77000000.0
2005-01-03 05:50:00,5.53907,5.54907,5.53876,5.54907,62000000.0
2005-01-03 05:55:00,5.54889,5.54952,5.54039,5.54039,70000000.0
2005-01-03 06:00:00,5.5402,5.54185,5.53188,5.53188,77000000.0
2005-01-03 06:05:00,5.53041,5.53242,5.52976,5.53198,81000000.0
2005-01-03 06:10:00,5.53203,5.53336,5.52986,5.53014,73000000.0
2005-01-03 06:15:00,5.53026,5.5324,5.52966,5.53206,69000000.0
2005-01-03 06:20:00,5.53171,5.53409,5.53133,5.53225,68000000.0
2005-01-03 06:25:00,5.5327,5.5327,5.52964,5.53028,71000000.0
2005-01-03 06:30:00,5.53175,5.53228,5.52828,5.52863,58000000.0
2005-01-03 06:35:00,5.52877,5.53043,5.52679,5.52679,72000000.0
2005-01-03 06:40:00,5.52828,5.5303,5.52622,5.5303,71000000.0
2005-01-03 06:45:00,5.52899,5.53106,5.52867,5.52921,69000000.0
2005-01-03 06:50:00,5.52919,5.53005,5.52645,5.52694,56000000.0
2005-01-03 06:55:00,5.52677,5.52709,5.52547,5.52637,64000000.0
2005-01-03 07:00:00,5.52522,5.52672,5.52511,5.5257,58000000.0
2005-01-03 07:05:00,5.52597,5.52729,5.52512,5.52629,59000000.0
2005-01-03 07:10:00,5.52506,5.52586,5.52416,5.52488,82000000.0
2005-01-03 07:15:00,5.52504,5.52563,5.52341,5.52361,80000000.0
2005-01-03 07:20:00,5.52374,5.52858,5.52339,5.52757,76000000.0
2005-01-03 07:25:00,5.52839,5.52941,5.52694,5.52873,78000000.0
2005-01-03 07:30:00,5.52843,5.52919,5.5259,5.52612,61000000.0
2005-01-03 07:35:00,5.52578,5.52894,5.52551,5.52854,63000000.0
2005-01-03 07:40:00,5.52778,5.52796,5.5253,5.5257,55000000.0
2005-01-03 07:45:00,5.52579,5.5277,5.52579,5.52745,59000000.0
2005-01-03 07:50:00,5.52698,5.52763,5.52558,5.52763,67000000.0
2005-01-03 07:55:00,5.52677,5.52769,5.52606,5.52625,62000000.0
2005-01-03 08:00:00,5.52556,5.52587,5.52174,5.52368,65000000.0
2005-01-03 08:05:00,5.52351,5.52395,5.52169,5.52286,73000000.0
2005-01-03 08:10:00,5.52279,5.52552,5.52176,5.52552,58000000.0
2005-01-03 08:15:00,5.52506,5.52524,5.52344,5.52412,59000000.0
2005-01-03 08:20:00,5.52369,5.52467,5.5228,5.52334,64000000.0
2005-01-03 08:25:00,5.52409,5.52447,5.5227,5.52369,56000000.0
2005-01-03 08:30:00,5.52362,5.5246,5.52211,5.52339,62000000.0
2005-01-03 08:35:00,5.52425,5.52425,5.52174,5.52207,56000000.0
2005-01-03 08:40:00,5.52152,5.52227,5.51907,5.51946,58000000.0
2005-01-03 08:45:00,5.51947,5.52025,5.51569,5.51587,76000000.0
2005-01-03 08:50:00,5.51589,5.51776,5.51467,5.517,81000000.0
2005-01-03 08:55:00,5.51563,5.51746,5.51215,5.51257,70000000.0
2005-01-03 09:00:00,5.51213,5.51372,5.51171,5.51201,62000000.0
2005-01-03 09:05:00,5.51249,5.5146,5.51214,5.51362,66000000.0
2005-01-03 09:10:00,5.51328,5.51463,5.51136,5.51136,67000000.0
2005-01-03 09:15:00,5.51112,5.5138,5.51028,5.51301,72000000.0
2005-01-03 09:20:00,5.51303,5.51456,5.51184,5.5144,74000000.0
2005-01-03 09:25:00,5.51438,5.51438,5.51207,5.5124,68000000.0
2005-01-03 09:30:00,5.51168,5.51181,5.50832,5.50914,69000000.0
2005-01-03 09:35:00,5.50809,5.50814,5.50187,5.50187,85000000.0
2005-01-03 09:40:00,5.50101,5.50252,5.49962,5.50002,74000000.0
2005-01-03 09:45:00,5.50037,5.50127,5.49413,5.49469,76000000.0
2005-01-03 09:50:00,5.49467,5.499,5.49421,5.49724,74000000.0
2005-01-03 09:55:00,5.49638,5.49663,5.49003,5.49207,68000000.0
2005-01-03 10:00:00,5.49162,5.49226,5.48706,5.48734,75000000.0
2005-01-03 10:05:00,5.48685,5.48864,5.48421,5.48449,50000000.0
2005-01-03 10:10:00,5.4847,5.49274,5.4847,5.49231,70000000.0
2005-01-03 10:15:00,5.49344,5.49396,5.49101,5.49264,74000000.0
2005-01-03 10:20:00,5.49288,5.49778,5.49174,5.49713,60000000.0
2005-01-03 10:25:00,5.49667,5.49728,5.49287,5.49622,60000000.0
2005-01-03 10:30:00,5.49476,5.50069,5.49476,5.49987,57000000.0
2005-01-03 10:35:00,5.49893,5.49952,5.49467,5.49582,72000000.0
2005-01-03 10:40:00,5.496,5.49713,5.49419,5.49492,62000000.0
2005-01-03 10:45:00,5.49505,5.49569,5.49284,5.49319,55000000.0
2005-01-03 10:50:00,5.4944,5.49448,5.49147,5.4922,72000000.0
2005-01-03 10:55:00,5.49209,5.4923,5.49008,5.49071,49000000.0
2005-01-03 11:00:00,5.49027,5.49716,5.49027,5.49716,61000000.0
2005-01-03 11:05:00,5.49626,5.49725,5.49474,5.49712,71000000.0
2005-01-03 11:10:00,5.49611,5.49686,5.49143,5.49232,67000000.0
2005-01-03 11:15:00,5.4909,5.49201,5.48985,5.4915,63000000.0
2005-01-03 11:20:00,5.49139,5.49291,5.48797,5.48799,76000000.0
2005-01-03 11:25:00,5.48783,5.48815,5.47501,5.47511,64000000.0
2005-01-03 11:30:00,5.47416,5.47715,5.47382,5.47703,74000000.0
2005-01-03 11:35:00,5.47688,5.48345,5.47537,5.48345,60000000.0
2005-01-03 11:40:00,5.48509,5.4894,5.48465,5.48771,64000000.0
2005-01-03 11:45:00,5.48808,5.48822,5.48514,5.48674,62000000.0
2005-01-03 11:50:00,5.4873,5.48848,5.48659,5.48786,68000000.0
2005-01-03 11:55:00,5.48777,5.48961,5.4874,5.48872,52000000.0
2005-01-03 12:00:00,5.48896,5.49067,5.48756,5.49037,63000000.0
2005-01-03 12:05:00,5.48976,5.49056,5.48702,5.48822,61000000.0
2005-01-03 12:10:00,5.48735,5.48956,5.48704,5.48838,63000000.0
2005-01-03 12:15:00,5.48767,5.48963,5.48648,5.48836,56000000.0
2005-01-03 12:20:00,5.48777,5.48912,5.48692,5.48745,70000000.0
2005-01-03 12:25:00,5.48781,5.49004,5.48695,5.48821,57000000.0
2005-01-03 12:30:00,5.48794,5.49002,5.48616,5.4869,61000000.0
2005-01-03 12:35:00,5.48696,5.48874,5.48645,5.48654,64000000.0
2005-01-03 12:40:00,5.48671,5.48805,5.48333,5.48333,70000000.0
2005-01-03 12:45:00,5.48369,5.48555,5.48252,5.48488,65000000.0
2005-01-03 12:50:00,5.48453,5.48814,5.48453,5.48761,66000000.0
2005-01-03 12:55:00,5.48771,5.49008,5.48738,5.48969,62000000.0
2005-01-03 13:00:00,5.48981,5.49197,5.48947,5.49018,81000000.0
2005-01-03 13:05:00,5.48965,5.49011,5.48812,5.4899,77000000.0
2005-01-03 13:10:00,5.4887,5.49099,5.4887,5.48926,79000000.0
2005-01-03 13:15:00,5.49068,5.49073,5.48825,5.49003,63000000.0
2005-01-03 13:20:00,5.48873,5.49003,5.48687,5.48787,78000000.0
2005-01-03 13:25:00,5.48828,5.48962,5.48661,5.48962,62000000.0
2005-01-03 13:30:00,5.48973,5.49097,5.48893,5.48999,55000000.0
2005-01-03 13:35:00,5.49065,5.49232,5.49035,5.49185,65000000.0
2005-01-03 13:40:00,5.49156,5.4926,5.4905,5.49135,55000000.0
2005-01-03 13:45:00,5.49133,5.49691,5.49077,5.49618,64000000.0
2005-01-03 13:50:00,5.49567,5.49914,5.49311,5.499,58000000.0
2005-01-03 13:55:00,5.499,5.50018,5.49811,5.49847,59000000.0
2005-01-03 14:00:00,5.4977,5.50106,5.49696,5.50059,72000000.0
2005-01-03 14:05:00,5.49996,5.50006,5.49514,5.496,60000000.0
2005-01-03 14:10:00,5.49505,5.49623,5.49448,5.49463,56000000.0
2005-01-03 14:15:00,5.49489,5.49489,5.49262,5.49315,76000000.0
2005-01-03 14:20:00,5.4917,5.49225,5.48957,5.49144,52000000.0
2005-01-03 14:25:00,5.49247,5.4976,5.49153,5.49654,65000000.0
2005-01-03 14:30:00,5.4969,5.4983,5.49501,5.49759,60000000.0
2005-01-03 14:35:00,5.49745,5.4986,5.49371,5.4986,63000000.0
2005-01-03 14:40:00,5.49816,5.49978,5.4966,5.49811,77000000.0
2005-01-03 14:45:00,5.49823,5.49899,5.49621,5.49783,56000000.0
2005-01-03 14:50:00,5.49785,5.49788,5.49596,5.49726,60000000.0
2005-01-03 14:55:00,5.49672,5.49749,5.49413,5.49501,71000000.0
2005-01-03 15:00:00,5.4938,5.49413,5.49203,5.49294,76000000.0
2005-01-03 15:05:00,5.49357,5.49683,5.49288,5.49683,68000000.0
2005-01-03 15:10:00,5.49803,5.50054,5.49731,5.50025,61000000.0
2005-01-03 15:15:00,5.50079,5.50099,5.4982,5.4982,68000000.0
2005-01-03 15:20:00,5.49738,5.50391,5.49624,5.50391,59000000.0
2005-01-03 15:25:00,5.50345,5.50383,5.50066,5.50209,71000000.0
2005-01-03 15:30:00,5.5025,5.50404,5.50165,5.50208,68000000.0
2005-01-03 15:35:00,5.50229,5.51121,5.50215,5.51121,52000000.0
2005-01-03 15:40:00,5.51126,5.51327,5.50833,5.51214,62000000.0
2005-01-03 15:45:00,5.51178,5.51537,5.50971,5.51411,81000000.0
2005-01-03 15:50:00,5.51342,5.51489,5.51181,5.51284,75000000.0
2005-01-03 15:55:00,5.51214,5.51396,5.51078,5.51162,74000000.0
2005-01-03 16:00:00,5.51174,5.51668,5.51137,5.51625,61000000.0
2005-01-03 16:05:00,5.51596,5.52148,5.51591,5.52129,70000000.0
2005-01-03 16:10:00,5.52231,5.5263,5.52227,5.5227,64000000.0
2005-01-03 16:15:00,5.52251,5.52338,5.51647,5.5171,66000000.0
2005-01-03 16:20:00,5.51707,5.51782,5.51511,5.51603,65000000.0
2005-01-03 16:25:00,5.51617,5.51725,5.5152,5.51693,51000000.0
2005-01-03 16:30:00,5.51689,5.51769,5.51467,5.51628,53000000.0
2005-01-03 16:35:00,5.51691,5.51928,5.51539,5.51571,78000000.0
2005-01-03 16:40:00,5.5148,5.51518,5.51104,5.51239,86000000.0
2005-01-03 16:45:00,5.51235,5.51256,5.50985,5.51042,59000000.0
2005-01-03 16:50:00,5.51085,5.51213,5.50981,5.51039,66000000.0
2005-01-03 16:55:00,5.5103,5.51045,5.50551,5.5059,52000000.0
2005-01-03 17:00:00,5.50728,5.51036,5.50336,5.50363,62000000.0
2005-01-03 17:05:00,5.50318,5.50689,5.5029,5.50621,73000000.0
2005-01-03 17:10:00,5.50651,5.50746,5.50529,5.50684,57000000.0
2005-01-03 17:15:00,5.50695,5.50831,5.50072,5.50494,71000000.0
2005-01-03 17:20:00,5.50489,5.50743,5.50389,5.50667,55000000.0
2005-01-03 17:25:00,5.50745,5.50793,5.50615,5.50615,62000000.0
2005-01-03 17:30:00,5.50593,5.50745,5.5027,5.50443,63000000.0
2005-01-03 17:35:00,5.50475,5.50703,5.50471,5.5058,64000000.0
2005-01-03 17:40:00,5.50753,5.50753,5.50538,5.50623,76000000.0
2005-01-03 17:45:00,5.50544,5.50952,5.50544,5.50932,60000000.0
2005-01-03 17:50:00,5.51008,5.51256,5.50795,5.50795,86000000.0
2005-01-03 17:55:00,5.50788,5.51726,5.50788,5.51726,66000000.0
2005-01-03 18:00:00,5.51708,5.51793,5.51457,5.51557,72000000.0
2005-01-03 18:05:00,5.51585,5.51725,5.5128,5.51623,73000000.0
2005-01-03 18:10:00,5.51688,5.51888,5.51442,5.51764,58000000.0
2005-01-03 18:15:00,5.51779,5.51779,5.50935,5.51108,61000000.0
2005-01-03 18:20:00,5.51074,5.51268,5.50979,5.51069,63000000.0
2005-01-03 18:25:00,5.51005,5.51093,5.50767,5.50946,67000000.0
2005-01-03 18:30:00,5.51026,5.51291,5.51026,5.51291,65000000.0
2005-01-03 18:35:00,5.51221,5.51335,5.51133,5.51264,76000000.0
2005-01-03 18:40:00,5.51328,5.51484,5.51221,5.51395,67000000.0
2005-01-03 18:45:00,5.51453,5.517,5.51453,5.51586,66000000.0
2005-01-03 18:50:00,5.51565,5.5168,5.51168,5.51227,63000000.0
2005-01-03 18:55:00,5.51292,5.5135,5.51076,5.51149,71000000.0
2005-01-03 19:00:00,5.51181,5.51285,5.5108,5.51107,70000000.0
2005-01-03 19:05:00,5.5105,5.51159,5.50923,5.50943,76000000.0
2005-01-03 19:10:00,5.51101,5.51154,5.50763,5.50823,68000000.0
2005-01-03 19:15:00,5.50836,5.51037,5.50836,5.51001,61000000.0
2005-01-03 19:20:00,5.51007,5.51192,5.50916,5.51008,72000000.0
2005-01-03 19:25:00,5.51004,5.5108,5.50877,5.50986,62000000.0
2005-01-03 19:30:00,5.5101,5.51204,5.50899,5.50972,66000000.0
2005-01-03 19:35:00,5.51079,5.51231,5.51036,5.51176,63000000.0
2005-01-03 19:40:00,5.51225,5.51447,5.51148,5.51331,70000000.0
2005-01-03 19:45:00,5.51222,5.51341,5.511,5.51208,70000000.0
2005-01-03 19:50:00,5.51124,5.51274,5.50963,5.50997,71000000.0
2005-01-03 19:55:00,5.51064,5.51414,5.50879,5.50926,68000000.0
2005-01-03 20:00:00,5.50929,5.51196,5.50816,5.50901,67000000.0
2005-01-03 20:05:00,5.51034,5.51038,5.5077,5.50833,65000000.0
2005-01-03 20:10:00,5.5087,5.51069,5.50761,5.50971,66000000.0
2005-01-03 20:15:00,5.50958,5.51219,5.50866,5.51213,64000000.0
2005-01-03 20:20:00,5.51103,5.51225,5.50923,5.51078,65000000.0
2005-01-03 20:25:00,5.511,5.51242,5.50875,5.51151,63000000.0
2005-01-03 20:30:00,5.51055,5.51344,5.51008,5.51114,59000000.0
2005-01-03 20:35:00,5.51323,5.51328,5.50945,5.51024,70000000.0
2005-01-03 20:40:00,5.51129,5.51336,5.50917,5.51032,89000000.0
2005-01-03 20:45:00,5.51113,5.51221,5.50913,5.51,67000000.0
2005-01-03 20:50:00,5.51067,5.51134,5.50984,5.51071,62000000.0
2005-01-03 20:55:00,5.51086,5.51183,5.50962,5.51074,65000000.0
2005-01-03 21:00:00,5.51064,5.51198,5.51003,5.51075,72000000.0
2005-01-03 21:05:00,5.51184,5.51184,5.50891,5.51012,66000000.0
2005-01-03 21:10:00,5.5086,5.51024,5.50814,5.50987,62000000.0
2005-01-03 21:15:00,5.51017,5.51163,5.50773,5.50949,68000000.0
2005-01-03 21:20:00,5.50919,5.51099,5.50813,5.50837,52000000.0
2005-01-03 21:25:00,5.50843,5.51067,5.50759,5.50857,58000000.0
2005-01-03 21:30:00,5.50854,5.50899,5.50596,5.50596,59000000.0
2005-01-03 21:35:00,5.50549,5.50633,5.50411,5.50439,88000000.0
2005-01-03 21:40:00,5.50415,5.50494,5.50173,5.50375,65000000.0
2005-01-03 21:45:00,5.5037,5.50591,5.5037,5.5055,62000000.0
2005-01-03 21:50:00,5.50576,5.5074,5.50436,5.50641,62000000.0
2005-01-03 21:55:00,5.50654,5.5103,5.50646,5.50962,72000000.0
2005-01-03 22:00:00,5.50961,5.51019,5.50798,5.5096,79000000.0
2005-01-03 22:05:00,5.50981,5.51355,5.50958,5.51355,67000000.0
2005-01-03 22:10:00,5.51328,5.51406,5.51251,5.51324,64000000.0
2005-01-03 22:15:00,5.51383,5.51526,5.51246,5.51319,69000000.0
2005-01-03 22:20:00,5.51204,5.51358,5.51086,5.51153,69000000.0
2005-01-03 22:25:00,5.51162,5.51403,5.51112,5.51369,63000000.0
2005-01-03 22:30:00,5.51412,5.51423,5.51154,5.51285,60000000.0
2005-01-03 22:35:00,5.51307,5.51423,5.51206,5.51247,56000000.0
2005-01-03 22:40:00,5.51234,5.51408,5.51121,5.5114,63000000.0
2005-01-03 22:45:00,5.51173,5.51274,5.51153,5.51232,68000000.0
2005-01-03 22:50:00,5.51193,5.51349,5.51133,5.51154,70000000.0
2005-01-03 22:55:00,5.51233,5.51423,5.51197,5.51347,64000000.0
2005-01-03 23:00:00,5.51334,5.51577,5.51269,5.51517,68000000.0
2005-01-03 23:05:00,5.51453,5.51729,5.51387,5.51528,60000000.0
2005-01-03 23:10:00,5.51419,5.51664,5.51419,5.51625,66000000.0
2005-01-03 23:15:00,5.51517,5.51785,5.51475,5.51785,65000000.0
2005-01-03 23:20:00,5.51813,5.51894,5.51702,5.51772,66000000.0
2005-01-03 23:25:00,5.51754,5.5182,5.51634,5.51765,64000000.0
2005-01-03 23:30:00,5.5175,5.51759,5.51515,5.51587,72000000.0
2005-01-03 23:35:00,5.51696,5.51794,5.51504,5.5166,62000000.0
2005-01-03 23:40:00,5.51696,5.51747,5.51466,5.51717,80000000.0
2005-01-03 23:45:00,5.51586,5.51997,5.51401,5.51528,76000000.0
2005-01-03 23:50:00,5.51514,5.51553,5.51343,5.51519,67000000.0
2005-01-03 23:55:00,5.51502,5.51579,5.51384,5.51541,76000000.0
2005-01-04 00:00:00,5.5155,5.5155,5.51362,5.51457,70000000.0
2005-01-04 00:05:00,5.51417,5.51612,5.51417,5.51483,62000000.0
2005-01-04 00:10:00,5.51488,5.51664,5.51459,5.51664,63000000.0
2005-01-04 00:15:00,5.51662,5.5172,5.51531,5.51536,65000000.0
2005-01-04 00:20:00,5.51536,5.51626,5.5126,5.51304,60000000.0
2005-01-04 00:25:00,5.51378,5.514,5.51207,5.51399,66000000.0
2005-01-04 00:30:00,5.51202,5.51442,5.51182,5.51191,64000000.0
2005-01-04 00:35:00,5.51328,5.51407,5.51203,5.51352,80000000.0
2005-01-04 00:40:00,5.51303,5.51489,5.51303,5.5137,61000000.0
2005-01-04 00:45:00,5.51379,5.51525,5.51269,5.51507,63000000.0
2005-01-04 00:50:00,5.51425,5.51554,5.5137,5.51486,60000000.0
2005-01-04 00:55:00,5.5153,5.51668,5.51426,5.51543,66000000.0
2005-01-04 01:00:00,5.51619,5.51818,5.51472,5.51684,63000000.0
2005-01-04 01:05:00,5.51654,5.51857,5.51563,5.51756,70000000.0
2005-01-04 01:10:00,5.51736,5.51942,5.5171,5.51848,55000000.0
2005-01-04 01:15:00,5.5174,5.51849,5.51671,5.51765,63000000.0
2005-01-04 01:20:00,5.51751,5.5181,5.51612,5.51667,59000000.0
2005-01-04 01:25:00,5.51663,5.51724,5.51423,5.51499,70000000.0
2005-01-04 01:30:00,5.5147,5.51669,5.51454,5.51538,68000000.0
2005-01-04 01:35:00,5.51461,5.51484,5.51313,5.51415,71000000.0
2005-01-04 01:40:00,5.51465,5.51479,5.51285,5.51474,72000000.0
2005-01-04 01:45:00,5.51491,5.51663,5.51376,5.51663,68000000.0
2005-01-04 01:50:00,5.51595,5.51595,5.51287,5.51365,67000000.0
2005-01-04 01:55:00,5.51383,5.51593,5.51383,5.51427,61000000.0
2005-01-04 02:00:00,5.51381,5.51505,5.5121,5.51498,69000000.0
2005-01-04 02:05:00,5.51543,5.51586,5.51341,5.51549,73000000.0
2005-01-04 02:10:00,5.51517,5.51544,5.51393,5.51511,74000000.0
2005-01-04 02:15:00,5.51478,5.51613,5.51444,5.51505,70000000.0
2005-01-04 02:20:00,5.51465,5.51525,5.5126,5.51368,74000000.0
2005-01-04 02:25:00,5.51276,5.51541,5.51276,5.5148,59000000.0
2005-01-04 02:30:00,5.51517,5.51526,5.51355,5.51465,64000000.0
2005-01-04 02:35:00,5.51475,5.51682,5.5145,5.51674,71000000.0
2005-01-04 02:40:00,5.51603,5.51703,5.51475,5.51703,69000000.0
2005-01-04 02:45:00,5.51587,5.51825,5.51552,5.51787,69000000.0
2005-01-04 02:50:00,5.51782,5.51954,5.5171,5.51902,66000000.0
2005-01-04 02:55:00,5.51895,5.51895,5.51602,5.51761,65000000.0
2005-01-04 03:00:00,5.51702,5.51769,5.51495,5.51597,67000000.0
2005-01-04 03:05:00,5.51625,5.51913,5.5162,5.51789,68000000.0
2005-01-04 03:10:00,5.51756,5.51772,5.51618,5.51753,80000000.0
2005-01-04 03:15:00,5.51666,5.51685,5.51384,5.51422,50000000.0
2005-01-04 03:20:00,5.51334,5.51399,5.5107,5.51192,62000000.0
2005-01-04 03:25:00,5.5127,5.51356,5.51164,5.51271,71000000.0
2005-01-04 03:30:00,5.51277,5.516,5.51214,5.51498,68000000.0
2005-01-04 03:35:00,5.51436,5.51471,5.51332,5.51378,60000000.0
2005-01-04 03:40:00,5.51388,5.51513,5.51292,5.51433,82000000.0
2005-01-04 03:45:00,5.51427,5.51533,5.51367,5.51463,53000000.0
2005-01-04 03:50:00,5.51451,5.51489,5.51271,5.51484,74000000.0
2005-01-04 03:55:00,5.51438,5.51504,5.51304,5.51424,63000000.0
2005-01-04 04:00:00,5.51387,5.51476,5.51285,5.51384,70000000.0
2005-01-04 04:05:00,5.51416,5.51466,5.51256,5.51347,66000000.0
2005-01-04 04:10:00,5.5134,5.51453,5.51207,5.51413,77000000.0
2005-01-04 04:15:00,5.5142,5.51547,5.51329,5.51465,57000000.0
2005-01-04 04:20:00,5.51526,5.51587,5.51441,5.51576,62000000.0
2005-01-04 04:25:00,5.51481,5.51608,5.51455,5.51519,53000000.0
2005-01-04 04:30:00,5.51502,5.51592,5.51382,5.51479,66000000.0
2005-01-04 04:35:00,5.51456,5.51458,5.51229,5.51229,64000000.0
2005-01-04 04:40:00,5.51244,5.51416,5.5123,5.51339,54000000.0
2005-01-04 04:45:00,5.51276,5.514,5.51144,5.51196,63000000.0
2005-01-04 04:50:00,5.51178,5.51178,5.50888,5.50968,71000000.0
2005-01-04 04:55:00,5.5102,5.5102,5.50749,5.50763,65000000.0
2005-01-04 05:00:00,5.50636,5.50847,5.50553,5.50571,62000000.0
2005-01-04 05:05:00,5.50708,5.50905,5.50637,5.50902,72000000.0
2005-01-04 05:10:00,5.50832,5.50971,5.50773,5.50901,59000000.0
2005-01-04 05:15:00,5.50875,5.5106,5.5082,5.50958,67000000.0
2005-01-04 05:20:00,5.50999,5.51073,5.50889,5.51073,79000000.0
2005-01-04 05:25:00,5.51028,5.51067,5.50885,5.50978,66000000.0
2005-01-04 05:30:00,5.50979,5.51025,5.50718,5.50849,76000000.0
2005-01-04 05:35:00,5.50848,5.50904,5.50608,5.50773,78000000.0
2005-01-04 05:40:00,5.50756,5.50907,5.50697,5.50861,61000000.0
2005-01-04 05:45:00,5.50816,5.50872,5.50707,5.50783,77000000.0
2005-01-04 05:50:00,5.50814,5.50893,5.50701,5.50784,62000000.0
2005-01-04 05:55:00,5.50788,5.50885,5.50613,5.50688,70000000.0
2005-01-04 06:00:00,5.50667,5.50782,5.50599,5.50756,77000000.0
2005-01-04 06:05:00,5.50746,5.50769,5.50562,5.50769,81000000.0
2005-01-04 06:10:00,5.50734,5.50762,5.50467,5.50467,73000000.0
2005-01-04 06:15:00,5.50518,5.50574,5.50441,5.50574,69000000.0
2005-01-04 06:20:00,5.50515,5.50696,5.50447,5.50678,68000000.0
2005-01-04 06:25:00,5.50748,5.50816,5.50521,5.50524,71000000.0
2005-01-04 06:30:00,5.50487,5.50654,5.50367,5.50414,58000000.0
2005-01-04 06:35:00,5.50455,5.50597,5.50395,5.50449,72000000.0
2005-01-04 06:40:00,5.50436,5.50499,5.50276,5.5043,71000000.0
2005-01-04 06:45:00,5.50363,5.50445,5.50295,5.50403,69000000.0
2005-01-04 06:50:00,5.50358,5.50621,5.50316,5.50595,56000000.0
2005-01-04 06:55:00,5.50588,5.5074,5.50535,5.50693,64000000.0
2005-01-04 07:00:00,5.50692,5.50815,5.50583,5.5074,58000000.0
2005-01-04 07:05:00,5.50782,5.5086,5.50586,5.50613,59000000.0
2005-01-04 07:10:00,5.50723,5.50723,5.50401,5.5043,82000000.0
2005-01-04 07:15:00,5.50452,5.5056,5.50352,5.5051,80000000.0
2005-01-04 07:20:00,5.5044,5.50539,5.50315,5.50486,76000000.0
2005-01-04 07:25:00,5.50482,5.50695,5.50478,5.50687,78000000.0
2005-01-04 07:30:00,5.50667,5.50751,5.50396,5.50444,61000000.0
2005-01-04 07:35:00,5.50417,5.50728,5.50417,5.5062,63000000.0
2005-01-04 07:40:00,5.50717,5.50717,5.50436,5.50499,55000000.0
2005-01-04 07:45:00,5.50736,5.5095,5.50443,5.50595,59000000.0
2005-01-04 07:50:00,5.50484,5.50598,5.50355,5.50507,67000000.0
2005-01-04 07:55:00,5.50499,5.50554,5.504,5.50491,62000000.0
2005-01-04 08:00:00,5.50481,5.50556,5.504,5.50461,65000000.0
2005-01-04 08:05:00,5.50451,5.50618,5.50362,5.50451,73000000.0
2005-01-04 08:10:00,5.50401,5.50695,5.5039,5.50687,58000000.0
2005-01-04 08:15:00,5.50741,5.50753,5.50548,5.50652,59000000.0
2005-01-04 08:20:00,5.50657,5.50956,5.50618,5.5079,64000000.0
2005-01-04 08:25:00,5.50822,5.51179,5.50735,5.51179,56000000.0
2005-01-04 08:30:00,5.51231,5.51288,5.50948,5.50948,62000000.0
2005-01-04 08:35:00,5.50966,5.51129,5.50888,5.51087,56000000.0
2005-01-04 08:40:00,5.5116,5.51611,5.51158,5.51545,58000000.0
2005-01-04 08:45:00,5.5158,5.51781,5.51486,5.51595,76000000.0
2005-01-04 08:50:00,5.51637,5.51654,5.51415,5.51528,81000000.0
2005-01-04 08:55:00,5.51494,5.51717,5.51465,5.51708,70000000.0
2005-01-04 09:00:00,5.5168,5.51756,5.51568,5.517,62000000.0
2005-01-04 09:05:00,5.51828,5.51828,5.51421,5.51596,66000000.0
2005-01-04 09:10:00,5.51605,5.51979,5.51521,5.51948,67000000.0
2005-01-04 09:15:00,5.52057,5.52201,5.51844,5.51909,72000000.0
2005-01-04 09:20:00,5.51962,5.51991,5.51632,5.51787,74000000.0
2005-01-04 09:25:00,5.51761,5.52086,5.51742,5.52027,68000000.0
2005-01-04 09:30:00,5.52068,5.52423,5.52057,5.52418,69000000.0
2005-01-04 09:35:00,5.52404,5.52472,5.52049,5.52059,85000000.0
2005-01-04 09:40:00,5.52104,5.52104,5.51787,5.51787,74000000.0
2005-01-04 09:45:00,5.51809,5.52045,5.51322,5.51325,76000000.0
2005-01-04 09:50:00,5.51283,5.51785,5.51173,5.51502,74000000.0
2005-01-04 09:55:00,5.51453,5.51631,5.51385,5.51432,68000000.0
2005-01-04 10:00:00,5.51514,5.51566,5.51321,5.51435,75000000.0
2005-01-04 10:05:00,5.51365,5.51956,5.51365,5.51935,50000000.0
2005-01-04 10:10:00,5.51982,5.52087,5.51513,5.51892,70000000.0
2005-01-04 10:15:00,5.51919,5.51959,5.51535,5.51535,74000000.0
2005-01-04 10:20:00,5.51495,5.52026,5.51495,5.51997,60000000.0
2005-01-04 10:25:00,5.52003,5.52713,5.52003,5.52713,60000000.0
2005-01-04 10:30:00,5.52812,5.53136,5.52779,5.53106,57000000.0
2005-01-04 10:35:00,5.5314,5.53509,5.52957,5.53339,72000000.0
2005-01-04 10:40:00,5.53383,5.53569,5.53257,5.53508,62000000.0
2005-01-04 10:45:00,5.53499,5.53635,5.5338,5.53526,55000000.0
2005-01-04 10:50:00,5.53461,5.53564,5.53271,5.53345,72000000.0
2005-01-04 10:55:00,5.5342,5.53572,5.53284,5.53339,49000000.0
2005-01-04 11:00:00,5.53295,5.5337,5.53058,5.53129,61000000.0
2005-01-04 11:05:00,5.53106,5.53255,5.53051,5.53051,71000000.0
2005-01-04 11:10:00,5.53168,5.53243,5.52992,5.53237,67000000.0
2005-01-04 11:15:00,5.53241,5.53285,5.53073,5.53198,63000000.0
2005-01-04 11:20:00,5.53226,5.53715,5.53149,5.53618,76000000.0
2005-01-04 11:25:00,5.53695,5.53958,5.53556,5.53953,64000000.0
2005-01-04 11:30:00,5.53907,5.5423,5.53874,5.54052,74000000.0
2005-01-04 11:35:00,5.54084,5.54523,5.53943,5.54483,60000000.0
2005-01-04 11:40:00,5.54524,5.54598,5.5421,5.54267,64000000.0
2005-01-04 11:45:00,5.54233,5.54394,5.54145,5.54178,62000000.0
2005-01-04 11:50:00,5.54261,5.54655,5.54261,5.54599,68000000.0
2005-01-04 11:55:00,5.54621,5.55844,5.54591,5.55566,52000000.0
2005-01-04 12:00:00,5.55573,5.55628,5.55169,5.55341,63000000.0
2005-01-04 12:05:00,5.55337,5.55617,5.55312,5.55521,61000000.0
2005-01-04 12:10:00,5.55574,5.5588,5.55548,5.5588,63000000.0
2005-01-04 12:15:00,5.55862,5.5588,5.5552,5.55606,56000000.0
2005-01-04 12:20:00,5.556,5.55675,5.5493,5.55015,70000000.0
2005-01-04 12:25:00,5.54975,5.55139,5.54943,5.55049,57000000.0
2005-01-04 12:30:00,5.54976,5.54999,5.54415,5.54491,61000000.0
2005-01-04 12:35:00,5.54444,5.54778,5.54393,5.54697,64000000.0
2005-01-04 12:40:00,5.54637,5.54933,5.54528,5.54878,70000000.0
2005-01-04 12:45:00,5.54859,5.54996,5.54797,5.54961,65000000.0
2005-01-04 12:50:00,5.54987,5.55074,5.5479,5.5495,66000000.0
2005-01-04 12:55:00,5.54986,5.55264,5.5493,5.54948,62000000.0
2005-01-04 13:00:00,5.54894,5.54909,5.54721,5.5486,81000000.0
2005-01-04 13:05:00,5.54829,5.54829,5.54381,5.54381,77000000.0
2005-01-04 13:10:00,5.54281,5.54354,5.54082,5.54237,79000000.0
2005-01-04 13:15:00,5.54215,5.5439,5.54215,5.54363,63000000.0
2005-01-04 13:20:00,5.54404,5.54897,5.54404,5.54628,78000000.0
2005-01-04 13:25:00,5.54581,5.55013,5.54575,5.54777,62000000.0
2005-01-04 13:30:00,5.54703,5.55162,5.54703,5.5516,55000000.0
2005-01-04 13:35:00,5.55156,5.55226,5.54954,5.54994,65000000.0
2005-01-04 13:40:00,5.54956,5.54997,5.54746,5.54997,55000000.0
2005-01-04 13:45:00,5.55031,5.55095,5.54867,5.54934,64000000.0
2005-01-04 13:50:00,5.55027,5.55084,5.54948,5.5499,58000000.0
2005-01-04 13:55:00,5.55005,5.5506,5.54754,5.55012,59000000.0
2005-01-04 14:00:00,5.55166,5.55722,5.55166,5.5566,72000000.0
2005-01-04 14:05:00,5.55661,5.55735,5.55545,5.55655,60000000.0
2005-01-04 14:10:00,5.55643,5.55733,5.5551,5.55669,56000000.0
2005-01-04 14:15:00,5.55691,5.55759,5.55471,5.55546,76000000.0
2005-01-04 14:20:00,5.55553,5.55916,5.55553,5.55838,52000000.0
2005-01-04 14:25:00,5.55922,5.56234,5.55793,5.56177,65000000.0
2005-01-04 14:30:00,5.56171,5.56218,5.55768,5.55778,60000000.0
2005-01-04 14:35:00,5.55682,5.55984,5.55564,5.55959,63000000.0
2005-01-04 14:40:00,5.55974,5.56065,5.55623,5.55873,77000000.0
2005-01-04 14:45:00,5.55844,5.55876,5.55679,5.55805,56000000.0
2005-01-04 14:50:00,5.55776,5.55825,5.55593,5.55622,60000000.0
2005-01-04 14:55:00,5.55747,5.55833,5.55598,5.55679,71000000.0
2005-01-04 15:00:00,5.55615,5.55675,5.55377,5.55435,76000000.0
2005-01-04 15:05:00,5.55423,5.55689,5.55362,5.55595,68000000.0
2005-01-04 15:10:00,5.55719,5.55783,5.55522,5.55729,61000000.0
2005-01-04 15:15:00,5.55693,5.55728,5.55335,5.55605,68000000.0
2005-01-04 15:20:00,5.55601,5.55601,5.54959,5.5511,59000000.0
2005-01-04 15:25:00,5.55162,5.55958,5.55147,5.5583,71000000.0
2005-01-04 15:30:00,5.55944,5.55949,5.55141,5.55171,68000000.0
2005-01-04 15:35:00,5.55208,5.55363,5.54572,5.54572,52000000.0
2005-01-04 15:40:00,5.54621,5.55014,5.54555,5.54898,62000000.0
2005-01-04 15:45:00,5.54938,5.55453,5.54828,5.55453,81000000.0
2005-01-04 15:50:00,5.55438,5.56068,5.55415,5.55909,75000000.0
2005-01-04 15:55:00,5.559,5.559,5.55391,5.55416,74000000.0
2005-01-04 16:00:00,5.55507,5.56244,5.55449,5.55951,61000000.0
2005-01-04 16:05:00,5.55868,5.56405,5.55709,5.55858,70000000.0
2005-01-04 16:10:00,5.55531,5.55758,5.55456,5.55547,64000000.0
2005-01-04 16:15:00,5.55494,5.55822,5.55451,5.55597,66000000.0
2005-01-04 16:20:00,5.55533,5.55653,5.55396,5.55618,65000000.0
2005-01-04 16:25:00,5.55655,5.5571,5.55494,5.55584,51000000.0
2005-01-04 16:30:00,5.55649,5.55837,5.55407,5.5558,53000000.0
2005-01-04 16:35:00,5.5554,5.55699,5.5546,5.55601,78000000.0
2005-01-04 16:40:00,5.55571,5.55713,5.55414,5.5555,86000000.0
2005-01-04 16:45:00,5.55516,5.55692,5.55512,5.55678,59000000.0
2005-01-04 16:50:00,5.55646,5.55679,5.55458,5.55554,66000000.0
2005-01-04 16:55:00,5.55626,5.55685,5.55426,5.55471,52000000.0
2005-01-04 17:00:00,5.55551,5.55945,5.55537,5.5575,62000000.0
2005-01-04 17:05:00,5.55738,5.55777,5.55494,5.55658,73000000.0
2005-01-04 17:10:00,5.55698,5.5594,5.55637,5.55749,57000000.0
2005-01-04 17:15:00,5.55617,5.57135,5.55617,5.57121,71000000.0
2005-01-04 17:20:00,5.57228,5.58059,5.57228,5.58039,55000000.0
2005-01-04 17:25:00,5.5815,5.58341,5.57988,5.58276,62000000.0
2005-01-04 17:30:00,5.58248,5.58319,5.57837,5.57869,63000000.0
2005-01-04 17:35:00,5.57878,5.57905,5.5751,5.57677,64000000.0
2005-01-04 17:40:00,5.57664,5.57913,5.57534,5.57878,76000000.0
2005-01-04 17:45:00,5.57831,5.58084,5.57737,5.58084,60000000.0
2005-01-04 17:50:00,5.58065,5.58458,5.58042,5.5845,86000000.0
2005-01-04 17:55:00,5.58469,5.58779,5.58369,5.5868,66000000.0
2005-01-04 18:00:00,5.58723,5.58788,5.58581,5.58647,72000000.0
2005-01-04 18:05:00,5.58725,5.58751,5.58431,5.58536,73000000.0
2005-01-04 18:10:00,5.58584,5.588,5.58451,5.58484,58000000.0
2005-01-04 18:15:00,5.58459,5.58497,5.58329,5.58415,61000000.0
2005-01-04 18:20:00,5.58429,5.58892,5.58416,5.58697,63000000.0
2005-01-04 18:25:00,5.58738,5.59054,5.58701,5.58999,67000000.0
2005-01-04 18:30:00,5.59003,5.59356,5.58905,5.59236,65000000.0
2005-01-04 18:35:00,5.59233,5.59323,5.58792,5.58884,76000000.0
2005-01-04 18:40:00,5.58884,5.59018,5.58829,5.58956,67000000.0
2005-01-04 18:45:00,5.5891,5.58966,5.58766,5.5895,66000000.0
2005-01-04 18:50:00,5.59003,5.5919,5.58944,5.59132,63000000.0
2005-01-04 18:55:00,5.59131,5.59189,5.58714,5.5874,71000000.0
2005-01-04 19:00:00,5.58769,5.58898,5.58528,5.58758,70000000.0
2005-01-04 19:05:00,5.58751,5.58751,5.58563,5.58665,76000000.0
2005-01-04 19:10:00,5.58667,5.58672,5.58605,5.58666,68000000.0
2005-01-04 19:15:00,5.58655,5.58675,5.58274,5.58292,61000000.0
2005-01-04 19:20:00,5.58306,5.58316,5.58096,5.58211,72000000.0
2005-01-04 19:25:00,5.58188,5.58338,5.5816,5.58291,62000000.0
2005-01-04 19:30:00,5.58194,5.58205,5.57924,5.58115,66000000.0
2005-01-04 19:35:00,5.58118,5.58251,5.58013,5.58251,63000000.0
2005-01-04 19:40:00,5.58353,5.58388,5.58196,5.58301,70000000.0
2005-01-04 19:45:00,5.58357,5.58439,5.58172,5.58235,70000000.0
2005-01-04 19:50:00,5.58254,5.58611,5.58166,5.58555,71000000.0
2005-01-04 19:55:00,5.58518,5.5853,5.58243,5.58375,68000000.0
2005-01-04 20:00:00,5.58248,5.58415,5.58153,5.58358,67000000.0
2005-01-04 20:05:00,5.58371,5.58428,5.5821,5.58258,65000000.0
2005-01-04 20:10:00,5.5831,5.58408,5.58215,5.58283,66000000.0
2005-01-04 20:15:00,5.58287,5.58374,5.58171,5.58374,64000000.0
2005-01-04 20:20:00,5.58369,5.58369,5.58144,5.58224,65000000.0
2005-01-04 20:25:00,5.58187,5.5819,5.57957,5.57996,63000000.0
2005-01-04 20:30:00,5.58064,5.58169,5.57901,5.58,59000000.0
2005-01-04 20:35:00,5.58037,5.58075,5.57946,5.57996,70000000.0
2005-01-04 20:40:00,5.58036,5.58152,5.57946,5.58021,89000000.0
2005-01-04 20:45:00,5.58093,5.58239,5.58049,5.58194,67000000.0
2005-01-04 20:50:00,5.58066,5.58224,5.58036,5.58139,62000000.0
2005-01-04 20:55:00,5.58134,5.58288,5.58087,5.58281,65000000.0
2005-01-04 21:00:00,5.58353,5.58759,5.58324,5.58723,72000000.0
2005-01-04 21:05:00,5.58708,5.58888,5.58613,5.58719,66000000.0
2005-01-04 21:10:00,5.58707,5.58842,5.58619,5.58823,62000000.0
2005-01-04 21:15:00,5.58849,5.58863,5.58693,5.58693,68000000.0
2005-01-04 21:20:00,5.58644,5.58644,5.58482,5.58525,52000000.0
2005-01-04 21:25:00,5.58533,5.58706,5.58501,5.58624,58000000.0
2005-01-04 21:30:00,5.58655,5.59,5.58617,5.58998,59000000.0
2005-01-04 21:35:00,5.59098,5.59547,5.59098,5.595,88000000.0
2005-01-04 21:40:00,5.59497,5.60409,5.59467,5.60282,65000000.0
2005-01-04 21:45:00,5.60193,5.60212,5.59962,5.60014,62000000.0
2005-01-04 21:50:00,5.60057,5.60057,5.59584,5.5968,62000000.0
2005-01-04 21:55:00,5.59667,5.59667,5.59476,5.59635,72000000.0
2005-01-04 22:00:00,5.59612,5.59649,5.59473,5.59585,79000000.0
2005-01-04 22:05:00,5.59608,5.59773,5.59489,5.59523,67000000.0
2005-01-04 22:10:00,5.59547,5.59734,5.59476,5.59476,64000000.0
2005-01-04 22:15:00,5.59508,5.59654,5.59475,5.59564,69000000.0
2005-01-04 22:20:00,5.59542,5.59606,5.59425,5.59553,69000000.0
2005-01-04 22:25:00,5.59477,5.5955,5.59413,5.59549,63000000.0
2005-01-04 22:30:00,5.5954,5.59784,5.5954,5.59607,60000000.0
2005-01-04 22:35:00,5.59765,5.59784,5.59533,5.59646,56000000.0
2005-01-04 22:40:00,5.59716,5.59832,5.59668,5.59798,63000000.0
2005-01-04 22:45:00,5.59724,5.59775,5.59612,5.59775,68000000.0
2005-01-04 22:50:00,5.59664,5.59797,5.59624,5.59756,70000000.0
2005-01-04 22:55:00,5.59766,5.59917,5.59674,5.59779,64000000.0
2005-01-04 23:00:00,5.59781,5.59802,5.59545,5.59684,68000000.0
2005-01-04 23:05:00,5.59658,5.5972,5.59568,5.59609,60000000.0
2005-01-04 23:10:00,5.59608,5.59699,5.59549,5.59605,66000000.0
2005-01-04 23:15:00,5.59638,5.59667,5.59392,5.59516,65000000.0
2005-01-04 23:20:00,5.59479,5.59577,5.59386,5.59444,66000000.0
2005-01-04 23:25:00,5.59422,5.59462,5.59266,5.59328,64000000.0
2005-01-04 23:30:00,5.59339,5.59363,5.59176,5.59178,72000000.0
2005-01-04 23:35:00,5.59299,5.59432,5.59155,5.59155,62000000.0
2005-01-04 23:40:00,5.59131,5.59353,5.59011,5.59113,80000000.0
2005-01-04 23:45:00,5.59066,5.59207,5.58954,5.5915,76000000.0
2005-01-04 23:50:00,5.59205,5.59318,5.59065,5.59299,67000000.0
2005-01-04 23:55:00,5.59311,5.59436,5.59186,5.59293,76000000.0
2005-01-05 00:00:00,5.59319,5.59362,5.59046,5.59135,70000000.0
2005-01-05 00:05:00,5.59064,5.59231,5.59053,5.59137,62000000.0
2005-01-05 00:10:00,5.5919,5.59327,5.59133,5.59327,63000000.0
2005-01-05 00:15:00,5.59188,5.59295,5.59017,5.59276,65000000.0
2005-01-05 00:20:00,5.59251,5.59567,5.59208,5.59559,60000000.0
2005-01-05 00:25:00,5.59438,5.59618,5.59411,5.59531,66000000.0
2005-01-05 00:30:00,5.59588,5.59637,5.59343,5.59519,64000000.0
2005-01-05 00:35:00,5.59572,5.59614,5.59171,5.59263,80000000.0
2005-01-05 00:40:00,5.59209,5.5934,5.5906,5.59229,61000000.0
2005-01-05 00:45:00,5.59229,5.59509,5.59143,5.59464,63000000.0
2005-01-05 00:50:00,5.59487,5.5973,5.59477,5.59703,60000000.0
2005-01-05 00:55:00,5.5973,5.59799,5.59553,5.59618,66000000.0
2005-01-05 01:00:00,5.59571,5.59628,5.5938,5.59402,63000000.0
2005-01-05 01:05:00,5.59397,5.59633,5.59344,5.5959,70000000.0
2005-01-05 01:10:00,5.59517,5.5961,5.59334,5.59354,55000000.0
2005-01-05 01:15:00,5.59307,5.59446,5.5921,5.59289,63000000.0
2005-01-05 01:20:00,5.5924,5.59573,5.59155,5.59539,59000000.0
2005-01-05 01:25:00,5.59485,5.59653,5.59425,5.59516,70000000.0
2005-01-05 01:30:00,5.59494,5.59655,5.59494,5.59629,68000000.0
2005-01-05 01:35:00,5.59644,5.59849,5.59599,5.59703,71000000.0
2005-01-05 01:40:00,5.59639,5.59729,5.59475,5.597,72000000.0
2005-01-05 01:45:00,5.59533,5.59638,5.59388,5.59638,68000000.0
2005-01-05 01:50:00,5.5963,5.59645,5.5937,5.59554,67000000.0
2005-01-05 01:55:00,5.5949,5.59578,5.59237,5.59237,61000000.0
2005-01-05 02:00:00,5.59144,5.59287,5.591,5.59143,69000000.0
2005-01-05 02:05:00,5.59176,5.59176,5.59009,5.59129,73000000.0
2005-01-05 02:10:00,5.59073,5.59136,5.58975,5.59001,74000000.0
2005-01-05 02:15:00,5.59024,5.59024,5.58797,5.58918,70000000.0
2005-01-05 02:20:00,5.58945,5.58991,5.5881,5.58879,74000000.0
2005-01-05 02:25:00,5.58996,5.59077,5.58805,5.58922,59000000.0
2005-01-05 02:30:00,5.58926,5.5898,5.58805,5.58966,64000000.0
2005-01-05 02:35:00,5.58983,5.59043,5.58867,5.58954,71000000.0
2005-01-05 02:40:00,5.58957,5.59041,5.58888,5.59013,69000000.0
2005-01-05 02:45:00,5.59034,5.59221,5.58975,5.59143,69000000.0
2005-01-05 02:50:00,5.59173,5.59297,5.59134,5.59169,66000000.0
2005-01-05 02:55:00,5.59235,5.59473,5.59228,5.59423,65000000.0
2005-01-05 03:00:00,5.59385,5.59425,5.59143,5.59151,67000000.0
2005-01-05 03:05:00,5.59191,5.59204,5.58906,5.59078,68000000.0
2005-01-05 03:10:00,5.59066,5.59183,5.58929,5.5902,80000000.0
2005-01-05 03:15:00,5.58978,5.58984,5.58823,5.58984,50000000.0
2005-01-05 03:20:00,5.59017,5.59229,5.58795,5.5906,62000000.0
2005-01-05 03:25:00,5.59111,5.59194,5.5903,5.59143,71000000.0
2005-01-05 03:30:00,5.5925,5.5981,5.5925,5.59575,68000000.0
2005-01-05 03:35:00,5.59588,5.59777,5.59474,5.59764,60000000.0
2005-01-05 03:40:00,5.59799,5.59979,5.59722,5.59933,82000000.0
2005-01-05 03:45:00,5.59876,5.60057,5.59746,5.5998,53000000.0
2005-01-05 03:50:00,5.59989,5.60037,5.59661,5.59771,74000000.0
2005-01-05 03:55:00,5.59694,5.59942,5.59665,5.5984,63000000.0
2005-01-05 04:00:00,5.59897,5.59969,5.59711,5.59816,70000000.0
2005-01-05 04:05:00,5.59854,5.60009,5.5972,5.60009,66000000.0
2005-01-05 04:10:00,5.59965,5.59965,5.59739,5.59838,77000000.0
2005-01-05 04:15:00,5.59837,5.59902,5.59686,5.59848,57000000.0
2005-01-05 04:20:00,5.59837,5.59906,5.59632,5.5989,62000000.0
2005-01-05 04:25:00,5.59903,5.60043,5.59861,5.59979,53000000.0
2005-01-05 04:30:00,5.59972,5.60135,5.59874,5.60007,66000000.0
2005-01-05 04:35:00,5.60029,5.60048,5.59865,5.59871,64000000.0
2005-01-05 04:40:00,5.59901,5.59968,5.59773,5.59941,54000000.0
2005-01-05 04:45:00,5.59928,5.60023,5.59849,5.59863,63000000.0
2005-01-05 04:50:00,5.5992,5.59928,5.59725,5.59865,71000000.0
2005-01-05 04:55:00,5.59806,5.60019,5.59748,5.60005,65000000.0
2005-01-05 05:00:00,5.59951,5.6011,5.59823,5.60094,62000000.0
2005-01-05 05:05:00,5.60089,5.60108,5.59842,5.60108,72000000.0
2005-01-05 05:10:00,5.59984,5.6001,5.59847,5.6001,59000000.0
2005-01-05 05:15:00,5.60032,5.60084,5.59906,5.60016,67000000.0
2005-01-05 05:20:00,5.60098,5.60342,5.60048,5.60228,79000000.0
2005-01-05 05:25:00,5.60183,5.60379,5.60046,5.60359,66000000.0
2005-01-05 05:30:00,5.6021,5.60363,5.6021,5.60309,76000000.0
2005-01-05 05:35:00,5.60279,5.60345,5.59951,5.59951,78000000.0
2005-01-05 05:40:00,5.59964,5.60028,5.59838,5.59857,61000000.0
2005-01-05 05:45:00,5.59927,5.60096,5.59865,5.60045,77000000.0
2005-01-05 05:50:00,5.60126,5.60126,5.59902,5.59939,62000000.0
2005-01-05 05:55:00,5.59902,5.60004,5.59793,5.59926,70000000.0
2005-01-05 06:00:00,5.59866,5.59923,5.59649,5.59768,77000000.0
2005-01-05 06:05:00,5.59659,5.59832,5.59657,5.59756,81000000.0
2005-01-05 06:10:00,5.59634,5.59724,5.59498,5.59571,73000000.0
2005-01-05 06:15:00,5.59681,5.59681,5.59279,5.59279,69000000.0
2005-01-05 06:20:00,5.59348,5.59567,5.59206,5.59372,68000000.0
2005-01-05 06:25:00,5.59514,5.59599,5.59319,5.59319,71000000.0
2005-01-05 06:30:00,5.59388,5.59506,5.59306,5.59456,58000000.0
2005-01-05 06:35:00,5.59431,5.59661,5.59402,5.59574,72000000.0
2005-01-05 06:40:00,5.59596,5.59721,5.59521,5.59673,71000000.0
2005-01-05 06:45:00,5.59684,5.59708,5.59522,5.5964,69000000.0
2005-01-05 06:50:00,5.59644,5.59907,5.59588,5.59841,56000000.0
2005-01-05 06:55:00,5.59788,5.59944,5.59779,5.59805,64000000.0
2005-01-05 07:00:00,5.59659,5.59829,5.59582,5.5965,58000000.0
2005-01-05 07:05:00,5.59673,5.59698,5.59406,5.59495,59000000.0
2005-01-05 07:10:00,5.59541,5.59631,5.59382,5.59449,82000000.0
2005-01-05 07:15:00,5.59461,5.59605,5.59371,5.59504,80000000.0
2005-01-05 07:20:00,5.59512,5.59625,5.59346,5.59385,76000000.0
2005-01-05 07:25:00,5.59414,5.59554,5.59244,5.59549,78000000.0
2005-01-05 07:30:00,5.59491,5.59782,5.59427,5.59573,61000000.0
2005-01-05 07:35:00,5.59485,5.59637,5.59477,5.59576,63000000.0
2005-01-05 07:40:00,5.59516,5.59548,5.59358,5.59423,55000000.0
2005-01-05 07:45:00,5.59513,5.59737,5.59423,5.5967,59000000.0
2005-01-05 07:50:00,5.59673,5.5976,5.59467,5.5951,67000000.0
2005-01-05 07:55:00,5.59537,5.59632,5.59435,5.59507,62000000.0
2005-01-05 08:00:00,5.59501,5.59781,5.59467,5.59781,65000000.0
2005-01-05 08:05:00,5.59655,5.59689,5.59316,5.5939,73000000.0
2005-01-05 08:10:00,5.59326,5.59432,5.59127,5.59427,58000000.0
2005-01-05 08:15:00,5.5942,5.59535,5.59326,5.59481,59000000.0
2005-01-05 08:20:00,5.59533,5.59541,5.59253,5.59346,64000000.0
2005-01-05 08:25:00,5.59316,5.59341,5.59034,5.59034,56000000.0
2005-01-05 08:30:00,5.59077,5.59171,5.58956,5.59144,62000000.0
2005-01-05 08:35:00,5.59257,5.59359,5.59082,5.59169,56000000.0
2005-01-05 08:40:00,5.59206,5.5926,5.59038,5.59094,58000000.0
2005-01-05 08:45:00,5.59121,5.59121,5.58887,5.59054,76000000.0
2005-01-05 08:50:00,5.58974,5.59121,5.58949,5.59,81000000.0
2005-01-05 08:55:00,5.59073,5.59078,5.58908,5.59017,70000000.0
2005-01-05 09:00:00,5.58976,5.59007,5.58768,5.58918,62000000.0
2005-01-05 09:05:00,5.58923,5.59122,5.58864,5.58978,66000000.0
2005-01-05 09:10:00,5.58955,5.59184,5.58943,5.59023,67000000.0
2005-01-05 09:15:00,5.59,5.59,5.58601,5.58684,72000000.0
2005-01-05 09:20:00,5.58691,5.58785,5.58614,5.58784,74000000.0
2005-01-05 09:25:00,5.58656,5.59461,5.58656,5.59461,68000000.0
2005-01-05 09:30:00,5.59524,5.6008,5.59524,5.6008,69000000.0
2005-01-05 09:35:00,5.60018,5.60923,5.60018,5.60858,85000000.0
2005-01-05 09:40:00,5.60811,5.60839,5.59931,5.59988,74000000.0
2005-01-05 09:45:00,5.60033,5.60521,5.59967,5.60521,76000000.0
2005-01-05 09:50:00,5.60534,5.61064,5.60477,5.60507,74000000.0
2005-01-05 09:55:00,5.60336,5.60422,5.60117,5.60336,68000000.0
2005-01-05 10:00:00,5.60227,5.60233,5.59971,5.60174,75000000.0
2005-01-05 10:05:00,5.6023,5.60302,5.59292,5.59517,50000000.0
2005-01-05 10:10:00,5.59586,5.59621,5.59244,5.59257,70000000.0
2005-01-05 10:15:00,5.59235,5.59235,5.58865,5.58896,74000000.0
2005-01-05 10:20:00,5.58889,5.59359,5.58843,5.59289,60000000.0
2005-01-05 10:25:00,5.59329,5.5961,5.5923,5.59524,60000000.0
2005-01-05 10:30:00,5.59489,5.59846,5.59396,5.59793,57000000.0
2005-01-05 10:35:00,5.5987,5.59973,5.59597,5.59757,72000000.0
2005-01-05 10:40:00,5.59721,5.59721,5.59111,5.59111,62000000.0
2005-01-05 10:45:00,5.59083,5.59233,5.58924,5.59131,55000000.0
2005-01-05 10:50:00,5.59064,5.59616,5.59064,5.59291,72000000.0
2005-01-05 10:55:00,5.59339,5.59357,5.59105,5.5921,49000000.0
2005-01-05 11:00:00,5.59272,5.59556,5.59271,5.59476,61000000.0
2005-01-05 11:05:00,5.59507,5.59616,5.59422,5.59478,71000000.0
2005-01-05 11:10:00,5.59323,5.59427,5.59196,5.59327,67000000.0
2005-01-05 11:15:00,5.59223,5.59309,5.59108,5.59244,63000000.0
2005-01-05 11:20:00,5.59331,5.59508,5.59271,5.59445,76000000.0
2005-01-05 11:25:00,5.59433,5.59857,5.59374,5.59781,64000000.0
2005-01-05 11:30:00,5.59769,5.59769,5.59503,5.59642,74000000.0
2005-01-05 11:35:00,5.5965,5.5969,5.59424,5.59686,60000000.0
2005-01-05 11:40:00,5.597,5.59726,5.59493,5.59617,64000000.0
2005-01-05 11:45:00,5.59591,5.59735,5.59547,5.59676,62000000.0
2005-01-05 11:50:00,5.59685,5.59936,5.59549,5.59913,68000000.0
2005-01-05 11:55:00,5.59875,5.60503,5.59871,5.60403,52000000.0
2005-01-05 12:00:00,5.60456,5.60875,5.60422,5.60674,63000000.0
2005-01-05 12:05:00,5.60593,5.61426,5.60442,5.6137,61000000.0
2005-01-05 12:10:00,5.61454,5.61771,5.61216,5.61448,63000000.0
2005-01-05 12:15:00,5.61454,5.61664,5.61427,5.61573,56000000.0
2005-01-05 12:20:00,5.61588,5.61679,5.61451,5.61592,70000000.0
2005-01-05 12:25:00,5.61635,5.61717,5.61311,5.6133,57000000.0
2005-01-05 12:30:00,5.61392,5.61899,5.61392,5.61784,61000000.0
2005-01-05 12:35:00,5.61761,5.61824,5.61361,5.61524,64000000.0
2005-01-05 12:40:00,5.61534,5.61851,5.61166,5.61301,70000000.0
2005-01-05 12:45:00,5.61212,5.61503,5.61016,5.61403,65000000.0
2005-01-05 12:50:00,5.61325,5.61444,5.60743,5.60747,66000000.0
2005-01-05 12:55:00,5.60714,5.60927,5.60626,5.60732,62000000.0
2005-01-05 13:00:00,5.60794,5.6138,5.60584,5.6138,81000000.0
2005-01-05 13:05:00,5.61342,5.61604,5.61176,5.61511,77000000.0
2005-01-05 13:10:00,5.61527,5.61682,5.61405,5.61607,79000000.0
2005-01-05 13:15:00,5.61689,5.61746,5.61441,5.61583,63000000.0
2005-01-05 13:20:00,5.61637,5.61751,5.61262,5.61324,78000000.0
2005-01-05 13:25:00,5.61262,5.61596,5.61119,5.61596,62000000.0
2005-01-05 13:30:00,5.61543,5.61603,5.61194,5.61259,55000000.0
2005-01-05 13:35:00,5.61288,5.61792,5.61271,5.61574,65000000.0
2005-01-05 13:40:00,5.61465,5.61716,5.61453,5.61609,55000000.0
2005-01-05 13:45:00,5.6159,5.6159,5.60623,5.60772,64000000.0
2005-01-05 13:50:00,5.60817,5.61195,5.60786,5.61175,58000000.0
2005-01-05 13:55:00,5.6111,5.61398,5.61005,5.61182,59000000.0
2005-01-05 14:00:00,5.61127,5.6117,5.60798,5.60842,72000000.0
2005-01-05 14:05:00,5.60848,5.60888,5.60332,5.60461,60000000.0
2005-01-05 14:10:00,5.60478,5.61121,5.60478,5.61117,56000000.0
2005-01-05 14:15:00,5.6116,5.61393,5.60874,5.61146,76000000.0
2005-01-05 14:20:00,5.60982,5.61002,5.60757,5.60776,52000000.0
2005-01-05 14:25:00,5.60839,5.61,5.60767,5.60943,65000000.0
2005-01-05 14:30:00,5.6104,5.61261,5.60974,5.61157,60000000.0
2005-01-05 14:35:00,5.61087,5.61364,5.60737,5.60737,63000000.0
2005-01-05 14:40:00,5.60761,5.61277,5.60684,5.61019,77000000.0
2005-01-05 14:45:00,5.61025,5.61149,5.60899,5.61041,56000000.0
2005-01-05 14:50:00,5.61041,5.61196,5.60871,5.60903,60000000.0
2005-01-05 14:55:00,5.60881,5.61197,5.60816,5.61133,71000000.0
2005-01-05 15:00:00,5.61072,5.61177,5.60917,5.61159,76000000.0
2005-01-05 15:05:00,5.6109,5.61534,5.60876,5.61477,68000000.0
2005-01-05 15:10:00,5.61508,5.61962,5.61505,5.61959,61000000.0
2005-01-05 15:15:00,5.62018,5.62235,5.61862,5.62228,68000000.0
2005-01-05 15:20:00,5.62269,5.62399,5.61497,5.61539,59000000.0
2005-01-05 15:25:00,5.61632,5.61961,5.61589,5.61961,71000000.0
2005-01-05 15:30:00,5.61921,5.61972,5.61468,5.61673,68000000.0
2005-01-05 15:35:00,5.61756,5.6191,5.61459,5.61469,52000000.0
2005-01-05 15:40:00,5.61511,5.61632,5.60865,5.61015,62000000.0
2005-01-05 15:45:00,5.61038,5.61534,5.61038,5.61355,81000000.0
2005-01-05 15:50:00,5.61318,5.61479,5.61172,5.614,75000000.0
2005-01-05 15:55:00,5.61393,5.61426,5.61035,5.61191,74000000.0
2005-01-05 16:00:00,5.61208,5.61284,5.60894,5.6099,61000000.0
2005-01-05 16:05:00,5.61037,5.61221,5.60813,5.61122,70000000.0
2005-01-05 16:10:00,5.61156,5.61259,5.608,5.61237,64000000.0
2005-01-05 16:15:00,5.61186,5.61449,5.60915,5.60915,66000000.0
2005-01-05 16:20:00,5.6086,5.60973,5.60114,5.60299,65000000.0
2005-01-05 16:25:00,5.60383,5.60596,5.60332,5.60457,51000000.0
2005-01-05 16:30:00,5.6034,5.60498,5.60131,5.60498,53000000.0
2005-01-05 16:35:00,5.60437,5.60615,5.60294,5.60596,78000000.0
2005-01-05 16:40:00,5.60628,5.6091,5.60562,5.60782,86000000.0
2005-01-05 16:45:00,5.60768,5.61148,5.60531,5.61099,59000000.0
2005-01-05 16:50:00,5.61071,5.61119,5.60888,5.60917,66000000.0
2005-01-05 16:55:00,5.61029,5.612,5.60861,5.61128,52000000.0
2005-01-05 17:00:00,5.61217,5.61634,5.60788,5.60829,62000000.0
2005-01-05 17:05:00,5.60949,5.61139,5.60941,5.61063,73000000.0
2005-01-05 17:10:00,5.61124,5.61124,5.60716,5.60834,57000000.0
2005-01-05 17:15:00,5.60758,5.60854,5.60367,5.60367,71000000.0
2005-01-05 17:20:00,5.60218,5.60297,5.59935,5.60095,55000000.0
2005-01-05 17:25:00,5.60148,5.60476,5.6013,5.60345,62000000.0
2005-01-05 17:30:00,5.60298,5.60417,5.60099,5.60175,63000000.0
2005-01-05 17:35:00,5.60213,5.60284,5.60125,5.60151,64000000.0
2005-01-05 17:40:00,5.60134,5.60507,5.59985,5.60296,76000000.0
2005-01-05 17:45:00,5.60262,5.60413,5.59986,5.59986,60000000.0
2005-01-05 17:50:00,5.59935,5.60051,5.59725,5.5975,86000000.0
2005-01-05 17:55:00,5.59764,5.59895,5.59636,5.59787,66000000.0
2005-01-05 18:00:00,5.59751,5.5981,5.59067,5.59067,72000000.0
2005-01-05 18:05:00,5.59072,5.59146,5.58739,5.59016,73000000.0
2005-01-05 18:10:00,5.59017,5.59105,5.58937,5.5905,58000000.0
2005-01-05 18:15:00,5.59096,5.59487,5.59095,5.59392,61000000.0
2005-01-05 18:20:00,5.59318,5.59344,5.58903,5.58948,63000000.0
2005-01-05 18:25:00,5.58949,5.59162,5.58871,5.5908,67000000.0
2005-01-05 18:30:00,5.5922,5.59397,5.59043,5.59183,65000000.0
2005-01-05 18:35:00,5.59162,5.59245,5.59066,5.59186,76000000.0
2005-01-05 18:40:00,5.59143,5.59147,5.58745,5.58865,67000000.0
2005-01-05 18:45:00,5.58874,5.59108,5.58745,5.58745,66000000.0
2005-01-05 18:50:00,5.58839,5.59181,5.58777,5.59181,63000000.0
2005-01-05 18:55:00,5.59123,5.59239,5.58988,5.59003,71000000.0
2005-01-05 19:00:00,5.59031,5.59158,5.58745,5.58745,70000000.0
2005-01-05 19:05:00,5.58916,5.59132,5.58867,5.59079,76000000.0
2005-01-05 19:10:00,5.59032,5.59032,5.58683,5.5877,68000000.0
2005-01-05 19:15:00,5.58744,5.58914,5.58715,5.58911,61000000.0
2005-01-05 19:20:00,5.58947,5.59101,5.58839,5.58999,72000000.0
2005-01-05 19:25:00,5.59058,5.59463,5.58988,5.59379,62000000.0
2005-01-05 19:30:00,5.59284,5.59524,5.59276,5.59391,66000000.0
2005-01-05 19:35:00,5.5929,5.59511,5.59265,5.59393,63000000.0
2005-01-05 19:40:00,5.59457,5.59776,5.59323,5.59734,70000000.0
2005-01-05 19:45:00,5.59691,5.59802,5.59618,5.59774,70000000.0
2005-01-05 19:50:00,5.59752,5.59876,5.5958,5.59678,71000000.0
2005-01-05 19:55:00,5.59623,5.59653,5.59511,5.59601,68000000.0
2005-01-05 20:00:00,5.59602,5.5973,5.59553,5.59637,67000000.0
2005-01-05 20:05:00,5.59724,5.59822,5.59527,5.59623,65000000.0
2005-01-05 20:10:00,5.59589,5.5967,5.59266,5.59401,66000000.0
2005-01-05 20:15:00,5.59469,5.59533,5.59193,5.59314,64000000.0
2005-01-05 20:20:00,5.59344,5.59465,5.59228,5.59465,65000000.0
2005-01-05 20:25:00,5.59346,5.59645,5.59335,5.59631,63000000.0
2005-01-05 20:30:00,5.5958,5.59855,5.59396,5.59851,59000000.0
2005-01-05 20:35:00,5.59824,5.59986,5.59771,5.59861,70000000.0
2005-01-05 20:40:00,5.59742,5.59829,5.59537,5.59595,89000000.0
2005-01-05 20:45:00,5.59564,5.59649,5.59436,5.59446,67000000.0
2005-01-05 20:50:00,5.59579,5.59653,5.59387,5.59588,62000000.0
2005-01-05 20:55:00,5.59561,5.59736,5.59518,5.59627,65000000.0
2005-01-05 21:00:00,5.59639,5.59698,5.59446,5.59698,72000000.0
2005-01-05 21:05:00,5.59654,5.5991,5.59622,5.59877,66000000.0
2005-01-05 21:10:00,5.59822,5.59981,5.5973,5.59916,62000000.0
2005-01-05 21:15:00,5.59975,5.60161,5.59954,5.6008,68000000.0
2005-01-05 21:20:00,5.60047,5.60408,5.60007,5.60408,52000000.0
2005-01-05 21:25:00,5.60455,5.60543,5.60342,5.60397,58000000.0
2005-01-05 21:30:00,5.60378,5.60415,5.60169,5.602,59000000.0
2005-01-05 21:35:00,5.60239,5.60393,5.60209,5.60238,88000000.0
2005-01-05 21:40:00,5.60281,5.60293,5.60084,5.60252,65000000.0
2005-01-05 21:45:00,5.60273,5.60301,5.60139,5.60173,62000000.0
2005-01-05 21:50:00,5.60174,5.60197,5.59988,5.60005,62000000.0
2005-01-05 21:55:00,5.60049,5.60308,5.59843,5.60281,72000000.0
2005-01-05 22:00:00,5.60321,5.60473,5.60243,5.60262,79000000.0
2005-01-05 22:05:00,5.60387,5.60504,5.60287,5.60343,67000000.0
2005-01-05 22:10:00,5.60294,5.60445,5.60286,5.60345,64000000.0
2005-01-05 22:15:00,5.60447,5.60641,5.60355,5.60577,69000000.0
2005-01-05 22:20:00,5.60512,5.60674,5.60357,5.60641,69000000.0
2005-01-05 22:25:00,5.60504,5.60666,5.60484,5.60631,63000000.0
2005-01-05 22:30:00,5.60527,5.6062,5.60373,5.6039,60000000.0
2005-01-05 22:35:00,5.60341,5.60422,5.60263,5.60327,56000000.0
2005-01-05 22:40:00,5.60325,5.60489,5.60234,5.60365,63000000.0
2005-01-05 22:45:00,5.60344,5.60638,5.60249,5.60638,68000000.0
2005-01-05 22:50:00,5.60604,5.60716,5.60565,5.60711,70000000.0
2005-01-05 22:55:00,5.60642,5.60642,5.60385,5.60471,64000000.0
2005-01-05 23:00:00,5.60463,5.60513,5.60257,5.60309,68000000.0
2005-01-05 23:05:00,5.60285,5.60367,5.60184,5.6029,60000000.0
2005-01-05 23:10:00,5.60367,5.6044,5.60226,5.60331,66000000.0
2005-01-05 23:15:00,5.60382,5.60543,5.60242,5.60536,65000000.0
2005-01-05 23:20:00,5.60583,5.6065,5.60503,5.60591,66000000.0
2005-01-05 23:25:00,5.60519,5.60584,5.60412,5.60458,64000000.0
2005-01-05 23:30:00,5.60486,5.60612,5.60421,5.60498,72000000.0
2005-01-05 23:35:00,5.60603,5.60603,5.60429,5.60495,62000000.0
2005-01-05 23:40:00,5.6049,5.60663,5.60434,5.60568,80000000.0
2005-01-05 23:45:00,5.60602,5.60637,5.60427,5.60537,76000000.0
2005-01-05 23:50:00,5.60507,5.60619,5.60408,5.60484,67000000.0
2005-01-05 23:55:00,5.6045,5.60596,5.60343,5.60407,76000000.0
2005-01-06 00:00:00,5.6041,5.6048,5.60251,5.60323,70000000.0
2005-01-06 00:05:00,5.60309,5.60393,5.60201,5.60296,62000000.0
2005-01-06 00:10:00,5.60322,5.60453,5.60205,5.6044,63000000.0
2005-01-06 00:15:00,5.60395,5.60447,5.60287,5.60361,65000000.0
2005-01-06 00:20:00,5.6022,5.60461,5.6022,5.60308,60000000.0
2005-01-06 00:25:00,5.60389,5.60419,5.60021,5.60021,66000000.0
2005-01-06 00:30:00,5.60118,5.60177,5.59934,5.60117,64000000.0
2005-01-06 00:35:00,5.60129,5.60159,5.59876,5.60086,80000000.0
2005-01-06 00:40:00,5.59927,5.60025,5.59848,5.59882,61000000.0
2005-01-06 00:45:00,5.59902,5.60008,5.59859,5.59893,63000000.0
2005-01-06 00:50:00,5.59857,5.60113,5.59834,5.60014,60000000.0
2005-01-06 00:55:00,5.60051,5.60059,5.59885,5.59909,66000000.0
2005-01-06 01:00:00,5.59859,5.59985,5.59714,5.59827,63000000.0
2005-01-06 01:05:00,5.59802,5.59847,5.59693,5.59723,70000000.0
2005-01-06 01:10:00,5.59716,5.59927,5.59671,5.59811,55000000.0
2005-01-06 01:15:00,5.59871,5.60036,5.59864,5.59998,63000000.0
2005-01-06 01:20:00,5.5997,5.60014,5.59824,5.59862,59000000.0
2005-01-06 01:25:00,5.59778,5.59848,5.59651,5.59742,70000000.0
2005-01-06 01:30:00,5.59763,5.59864,5.59545,5.5982,68000000.0
2005-01-06 01:35:00,5.59866,5.59923,5.59653,5.59768,71000000.0
2005-01-06 01:40:00,5.59778,5.59994,5.59633,5.59923,72000000.0
2005-01-06 01:45:00,5.59668,5.59936,5.59668,5.59887,68000000.0
2005-01-06 01:50:00,5.59839,5.60022,5.59515,5.59515,67000000.0
2005-01-06 01:55:00,5.59578,5.59705,5.59427,5.59617,61000000.0
2005-01-06 02:00:00,5.59765,5.59882,5.59578,5.59882,69000000.0
2005-01-06 02:05:00,5.59918,5.60086,5.59848,5.60057,73000000.0
2005-01-06 02:10:00,5.59926,5.60056,5.59758,5.59838,74000000.0
2005-01-06 02:15:00,5.60005,5.6017,5.59885,5.6006,70000000.0
2005-01-06 02:20:00,5.60136,5.60186,5.59994,5.6016,74000000.0
2005-01-06 02:25:00,5.60159,5.60267,5.60014,5.60175,59000000.0
2005-01-06 02:30:00,5.60227,5.60306,5.60171,5.60299,64000000.0
2005-01-06 02:35:00,5.60199,5.60349,5.60055,5.60305,71000000.0
2005-01-06 02:40:00,5.60408,5.60408,5.6021,5.60284,69000000.0
2005-01-06 02:45:00,5.60296,5.60296,5.6002,5.60084,69000000.0
2005-01-06 02:50:00,5.60139,5.60506,5.59987,5.60506,66000000.0
2005-01-06 02:55:00,5.60533,5.60608,5.60395,5.60587,65000000.0
2005-01-06 03:00:00,5.60606,5.60679,5.60348,5.60388,67000000.0
2005-01-06 03:05:00,5.60375,5.60524,5.60167,5.60524,68000000.0
2005-01-06 03:10:00,5.60515,5.60515,5.60218,5.60295,80000000.0
2005-01-06 03:15:00,5.60306,5.60609,5.60251,5.60355,50000000.0
2005-01-06 03:20:00,5.60474,5.60597,5.6042,5.60561,62000000.0
2005-01-06 03:25:00,5.6044,5.60603,5.60312,5.60513,71000000.0
2005-01-06 03:30:00,5.60561,5.60585,5.60424,5.60476,68000000.0
2005-01-06 03:35:00,5.60473,5.60528,5.60296,5.60439,60000000.0
2005-01-06 03:40:00,5.6046,5.6046,5.60251,5.6043,82000000.0
2005-01-06 03:45:00,5.60422,5.60513,5.60314,5.60441,53000000.0
2005-01-06 03:50:00,5.60447,5.60469,5.6021,5.60363,74000000.0
2005-01-06 03:55:00,5.60399,5.60511,5.60093,5.60249,63000000.0
2005-01-06 04:00:00,5.60259,5.60307,5.59754,5.59925,70000000.0
2005-01-06 04:05:00,5.60003,5.60111,5.59801,5.59804,66000000.0
2005-01-06 04:10:00,5.59629,5.60017,5.59599,5.5999,77000000.0
2005-01-06 04:15:00,5.60011,5.60204,5.59887,5.60204,57000000.0
2005-01-06 04:20:00,5.60211,5.60257,5.59919,5.6003,62000000.0
2005-01-06 04:25:00,5.60043,5.60188,5.59933,5.6016,53000000.0
2005-01-06 04:30:00,5.60153,5.60227,5.60064,5.60144,66000000.0
2005-01-06 04:35:00,5.60123,5.60401,5.60033,5.60222,64000000.0
2005-01-06 04:40:00,5.60238,5.60312,5.60092,5.60214,54000000.0
2005-01-06 04:45:00,5.60197,5.60239,5.59866,5.60113,63000000.0
2005-01-06 04:50:00,5.60193,5.60321,5.60058,5.60234,71000000.0
2005-01-06 04:55:00,5.60199,5.60359,5.60098,5.60253,65000000.0
2005-01-06 05:00:00,5.60163,5.60362,5.6014,5.60362,62000000.0
2005-01-06 05:05:00,5.60173,5.60541,5.59996,5.60541,72000000.0
2005-01-06 05:10:00,5.60511,5.60614,5.60302,5.60614,59000000.0
2005-01-06 05:15:00,5.60604,5.6062,5.60368,5.60545,67000000.0
2005-01-06 05:20:00,5.60499,5.60575,5.60235,5.60306,79000000.0
2005-01-06 05:25:00,5.60276,5.60415,5.60185,5.60213,66000000.0
2005-01-06 05:30:00,5.6022,5.60313,5.60057,5.60215,76000000.0
2005-01-06 05:35:00,5.60095,5.60267,5.59961,5.60237,78000000.0
2005-01-06 05:40:00,5.60179,5.60267,5.59963,5.60265,61000000.0
2005-01-06 05:45:00,5.60286,5.60393,5.60129,5.60393,77000000.0
2005-01-06 05:50:00,5.60371,5.60381,5.60145,5.60321,62000000.0
2005-01-06 05:55:00,5.60289,5.60447,5.60283,5.60447,70000000.0
2005-01-06 06:00:00,5.60473,5.60518,5.60226,5.60518,77000000.0
2005-01-06 06:05:00,5.60524,5.60579,5.60159,5.60354,81000000.0
2005-01-06 06:10:00,5.60385,5.60404,5.60148,5.60356,73000000.0
2005-01-06 06:15:00,5.60294,5.60372,5.60079,5.60235,69000000.0
2005-01-06 06:20:00,5.60216,5.60335,5.6015,5.60294,68000000.0
2005-01-06 06:25:00,5.60318,5.60419,5.60126,5.60298,71000000.0
2005-01-06 06:30:00,5.60352,5.60428,5.60189,5.60298,58000000.0
2005-01-06 06:35:00,5.60312,5.60393,5.60147,5.60192,72000000.0
2005-01-06 06:40:00,5.60172,5.60546,5.60172,5.60397,71000000.0
2005-01-06 06:45:00,5.6038,5.60536,5.60221,5.60361,69000000.0
2005-01-06 06:50:00,5.6032,5.60399,5.60176,5.60333,56000000.0
2005-01-06 06:55:00,5.60276,5.60503,5.60155,5.60422,64000000.0
2005-01-06 07:00:00,5.6042,5.60542,5.60229,5.60498,58000000.0
2005-01-06 07:05:00,5.60515,5.60557,5.60293,5.60526,59000000.0
2005-01-06 07:10:00,5.60332,5.60638,5.60332,5.60503,82000000.0
2005-01-06 07:15:00,5.60602,5.60694,5.60414,5.60694,80000000.0
2005-01-06 07:20:00,5.60591,5.6064,5.60374,5.60515,76000000.0
2005-01-06 07:25:00,5.60476,5.60594,5.60355,5.60594,78000000.0
2005-01-06 07:30:00,5.60601,5.60601,5.60333,5.60409,61000000.0
2005-01-06 07:35:00,5.60565,5.60579,5.6034,5.60495,63000000.0
2005-01-06 07:40:00,5.60397,5.60489,5.60275,5.60411,55000000.0
2005-01-06 07:45:00,5.60382,5.6049,5.60282,5.6049,59000000.0
2005-01-06 07:50:00,5.60372,5.60445,5.60213,5.60305,67000000.0
2005-01-06 07:55:00,5.60124,5.60356,5.59912,5.60078,62000000.0
2005-01-06 08:00:00,5.60152,5.60341,5.60031,5.60175,65000000.0
2005-01-06 08:05:00,5.60132,5.60363,5.60066,5.60305,73000000.0
2005-01-06 08:10:00,5.60356,5.60459,5.60083,5.60295,58000000.0
2005-01-06 08:15:00,5.60281,5.60394,5.60119,5.6035,59000000.0
2005-01-06 08:20:00,5.60397,5.60422,5.60236,5.60276,64000000.0
2005-01-06 08:25:00,5.60252,5.60481,5.60252,5.60475,56000000.0
2005-01-06 08:30:00,5.60505,5.60534,5.60255,5.60255,62000000.0
2005-01-06 08:35:00,5.60443,5.60651,5.60306,5.60608,56000000.0
2005-01-06 08:40:00,5.60688,5.60737,5.60498,5.60655,58000000.0
2005-01-06 08:45:00,5.60618,5.60866,5.60392,5.60681,76000000.0
2005-01-06 08:50:00,5.60918,5.61008,5.60634,5.60938,81000000.0
2005-01-06 08:55:00,5.61023,5.61291,5.60981,5.61225,70000000.0
2005-01-06 09:00:00,5.61242,5.61396,5.61184,5.61375,62000000.0
2005-01-06 09:05:00,5.61432,5.61739,5.61432,5.61675,66000000.0
2005-01-06 09:10:00,5.61709,5.61728,5.61522,5.61605,67000000.0
2005-01-06 09:15:00,5.61618,5.61726,5.61301,5.61726,72000000.0
2005-01-06 09:20:00,5.61681,5.61981,5.61627,5.61923,74000000.0
2005-01-06 09:25:00,5.61942,5.62108,5.61737,5.61876,68000000.0
2005-01-06 09:30:00,5.61889,5.62694,5.61838,5.62694,69000000.0
2005-01-06 09:35:00,5.62733,5.62926,5.6253,5.62645,85000000.0
2005-01-06 09:40:00,5.62681,5.62815,5.62336,5.62519,74000000.0
2005-01-06 09:45:00,5.62561,5.62988,5.62361,5.62731,76000000.0
2005-01-06 09:50:00,5.62735,5.62868,5.62504,5.62583,74000000.0
2005-01-06 09:55:00,5.62502,5.62557,5.6221,5.6234,68000000.0
2005-01-06 10:00:00,5.62316,5.62592,5.62065,5.62572,75000000.0
2005-01-06 10:05:00,5.62572,5.62623,5.62273,5.62548,50000000.0
2005-01-06 10:10:00,5.6258,5.62845,5.62395,5.62545,70000000.0
2005-01-06 10:15:00,5.62457,5.62549,5.62273,5.6245,74000000.0
2005-01-06 10:20:00,5.62462,5.62844,5.62386,5.62844,60000000.0
2005-01-06 10:25:00,5.6299,5.63677,5.62885,5.63676,60000000.0
2005-01-06 10:30:00,5.6371,5.63883,5.63466,5.63466,57000000.0
2005-01-06 10:35:00,5.6344,5.63755,5.63249,5.63695,72000000.0
2005-01-06 10:40:00,5.63672,5.64228,5.63664,5.64107,62000000.0
2005-01-06 10:45:00,5.64037,5.64258,5.63799,5.64127,55000000.0
2005-01-06 10:50:00,5.64054,5.64145,5.63921,5.64098,72000000.0
2005-01-06 10:55:00,5.64087,5.64148,5.63522,5.63567,49000000.0
2005-01-06 11:00:00,5.63398,5.63552,5.63261,5.63552,61000000.0
2005-01-06 11:05:00,5.63476,5.63601,5.63416,5.63466,71000000.0
2005-01-06 11:10:00,5.63496,5.63526,5.63127,5.63482,67000000.0
2005-01-06 11:15:00,5.63441,5.63536,5.63231,5.63393,63000000.0
2005-01-06 11:20:00,5.63348,5.63747,5.63304,5.63599,76000000.0
2005-01-06 11:25:00,5.63526,5.63526,5.63051,5.63094,64000000.0
2005-01-06 11:30:00,5.63175,5.63433,5.63175,5.63351,74000000.0
2005-01-06 11:35:00,5.63312,5.63312,5.62954,5.63197,60000000.0
2005-01-06 11:40:00,5.6326,5.63633,5.63241,5.63577,64000000.0
2005-01-06 11:45:00,5.63598,5.63993,5.63443,5.63908,62000000.0
2005-01-06 11:50:00,5.63906,5.63985,5.63652,5.63812,68000000.0
2005-01-06 11:55:00,5.63787,5.64035,5.63536,5.63986,52000000.0
2005-01-06 12:00:00,5.63928,5.64064,5.63778,5.64064,63000000.0
2005-01-06 12:05:00,5.63971,5.64019,5.63791,5.63818,61000000.0
2005-01-06 12:10:00,5.63879,5.64261,5.63782,5.64124,63000000.0
2005-01-06 12:15:00,5.64089,5.64409,5.63906,5.63993,56000000.0
2005-01-06 12:20:00,5.64001,5.64044,5.63527,5.63656,70000000.0
2005-01-06 12:25:00,5.63686,5.63834,5.63556,5.63774,57000000.0
2005-01-06 12:30:00,5.63782,5.63798,5.63486,5.63635,61000000.0
2005-01-06 12:35:00,5.63685,5.63944,5.63679,5.63889,64000000.0
2005-01-06 12:40:00,5.63896,5.63951,5.63753,5.63848,70000000.0
2005-01-06 12:45:00,5.63786,5.63931,5.6366,5.6366,65000000.0
2005-01-06 12:50:00,5.6371,5.63852,5.6347,5.63554,66000000.0
2005-01-06 12:55:00,5.63534,5.63703,5.63396,5.63464,62000000.0
2005-01-06 13:00:00,5.63483,5.63711,5.63427,5.63627,81000000.0
2005-01-06 13:05:00,5.63575,5.6387,5.63575,5.63838,77000000.0
2005-01-06 13:10:00,5.63744,5.63814,5.6357,5.6358,79000000.0
2005-01-06 13:15:00,5.6369,5.63866,5.63618,5.63821,63000000.0
2005-01-06 13:20:00,5.6378,5.6387,5.63389,5.63472,78000000.0
2005-01-06 13:25:00,5.63507,5.63754,5.63421,5.63505,62000000.0
2005-01-06 13:30:00,5.6369,5.63769,5.63504,5.63684,55000000.0
2005-01-06 13:35:00,5.63673,5.63759,5.63501,5.63556,65000000.0
2005-01-06 13:40:00,5.63572,5.63832,5.63555,5.63741,55000000.0
2005-01-06 13:45:00,5.63836,5.63836,5.63463,5.63463,64000000.0
2005-01-06 13:50:00,5.63474,5.63698,5.63358,5.63479,58000000.0
2005-01-06 13:55:00,5.6353,5.63577,5.63322,5.63496,59000000.0
2005-01-06 14:00:00,5.6347,5.63518,5.63283,5.63317,72000000.0
2005-01-06 14:05:00,5.63373,5.63702,5.63342,5.637,60000000.0
2005-01-06 14:10:00,5.63633,5.6378,5.63488,5.63609,56000000.0
2005-01-06 14:15:00,5.63689,5.63872,5.63575,5.63692,76000000.0
2005-01-06 14:20:00,5.63653,5.63846,5.63424,5.63776,52000000.0
2005-01-06 14:25:00,5.63742,5.63801,5.63586,5.63643,65000000.0
2005-01-06 14:30:00,5.636,5.63718,5.6341,5.6341,60000000.0
2005-01-06 14:35:00,5.63496,5.63617,5.63474,5.63538,63000000.0
2005-01-06 14:40:00,5.63532,5.63604,5.63299,5.63416,77000000.0
2005-01-06 14:45:00,5.63378,5.63505,5.63217,5.63221,56000000.0
2005-01-06 14:50:00,5.6315,5.63324,5.63105,5.63275,60000000.0
2005-01-06 14:55:00,5.63277,5.63506,5.63238,5.63357,71000000.0
2005-01-06 15:00:00,5.63352,5.63581,5.63304,5.63412,76000000.0
2005-01-06 15:05:00,5.63392,5.63802,5.63392,5.63695,68000000.0
2005-01-06 15:10:00,5.63636,5.63883,5.63572,5.63808,61000000.0
2005-01-06 15:15:00,5.63812,5.64247,5.63743,5.64204,68000000.0
2005-01-06 15:20:00,5.64319,5.64524,5.64223,5.64475,59000000.0
2005-01-06 15:25:00,5.6446,5.64584,5.64345,5.64394,71000000.0
2005-01-06 15:30:00,5.64183,5.64269,5.63786,5.64177,68000000.0
2005-01-06 15:35:00,5.64187,5.64241,5.63853,5.63923,52000000.0
2005-01-06 15:40:00,5.63891,5.63907,5.63413,5.63545,62000000.0
2005-01-06 15:45:00,5.63489,5.63705,5.63202,5.63502,81000000.0
2005-01-06 15:50:00,5.63461,5.63619,5.63361,5.63361,75000000.0
2005-01-06 15:55:00,5.63509,5.63659,5.63461,5.63629,74000000.0
2005-01-06 16:00:00,5.63669,5.63695,5.63435,5.6353,61000000.0
2005-01-06 16:05:00,5.63476,5.63499,5.63283,5.63384,70000000.0
2005-01-06 16:10:00,5.6339,5.63575,5.63255,5.63275,64000000.0
2005-01-06 16:15:00,5.63207,5.63273,5.62736,5.62807,66000000.0
2005-01-06 16:20:00,5.62695,5.6281,5.62513,5.62718,65000000.0
2005-01-06 16:25:00,5.62661,5.62891,5.62661,5.6278,51000000.0
2005-01-06 16:30:00,5.62794,5.62846,5.62661,5.62834,53000000.0
2005-01-06 16:35:00,5.62898,5.6307,5.62606,5.62808,78000000.0
2005-01-06 16:40:00,5.62822,5.62981,5.6277,5.6291,86000000.0
2005-01-06 16:45:00,5.62885,5.62928,5.62703,5.62914,59000000.0
2005-01-06 16:50:00,5.62914,5.62934,5.62519,5.62522,66000000.0
2005-01-06 16:55:00,5.62485,5.62783,5.62435,5.62742,52000000.0
2005-01-06 17:00:00,5.62707,5.62888,5.62409,5.62888,62000000.0
2005-01-06 17:05:00,5.62943,5.63664,5.62943,5.63581,73000000.0
2005-01-06 17:10:00,5.63601,5.63914,5.63484,5.6385,57000000.0
2005-01-06 17:15:00,5.63873,5.64095,5.63866,5.63933,71000000.0
2005-01-06 17:20:00,5.63837,5.63924,5.63584,5.63584,55000000.0
2005-01-06 17:25:00,5.63547,5.6377,5.63526,5.63674,62000000.0
2005-01-06 17:30:00,5.63694,5.63834,5.63555,5.6382,63000000.0
2005-01-06 17:35:00,5.63846,5.63919,5.63689,5.63874,64000000.0
2005-01-06 17:40:00,5.63907,5.64146,5.63722,5.64134,76000000.0
2005-01-06 17:45:00,5.64161,5.64227,5.63946,5.64037,60000000.0
2005-01-06 17:50:00,5.64038,5.64268,5.63896,5.64153,86000000.0
2005-01-06 17:55:00,5.64143,5.6444,5.64121,5.64308,66000000.0
2005-01-06 18:00:00,5.64261,5.64415,5.64116,5.64285,72000000.0
2005-01-06 18:05:00,5.64255,5.64314,5.6395,5.64057,73000000.0
2005-01-06 18:10:00,5.63997,5.63999,5.63584,5.63599,58000000.0
2005-01-06 18:15:00,5.63434,5.63482,5.63006,5.63304,61000000.0
2005-01-06 18:20:00,5.63333,5.63426,5.63099,5.63263,63000000.0
2005-01-06 18:25:00,5.63215,5.63215,5.62731,5.62731,67000000.0
2005-01-06 18:30:00,5.62713,5.62896,5.62563,5.62844,65000000.0
2005-01-06 18:35:00,5.62881,5.634,5.62757,5.63396,76000000.0
2005-01-06 18:40:00,5.63356,5.63945,5.63356,5.63603,67000000.0
2005-01-06 18:45:00,5.63556,5.63829,5.6351,5.63697,66000000.0
2005-01-06 18:50:00,5.63696,5.63794,5.63597,5.63712,63000000.0
2005-01-06 18:55:00,5.63725,5.63857,5.63685,5.63798,71000000.0
2005-01-06 19:00:00,5.63781,5.63911,5.63663,5.63781,70000000.0
2005-01-06 19:05:00,5.63681,5.64071,5.63664,5.63931,76000000.0
2005-01-06 19:10:00,5.63867,5.639,5.63696,5.63844,68000000.0
2005-01-06 19:15:00,5.63848,5.64123,5.6381,5.64073,61000000.0
2005-01-06 19:20:00,5.64055,5.64108,5.6381,5.64085,72000000.0
2005-01-06 19:25:00,5.64127,5.64316,5.63983,5.64304,62000000.0
2005-01-06 19:30:00,5.6431,5.64349,5.64095,5.64253,66000000.0
2005-01-06 19:35:00,5.64206,5.6492,5.64176,5.64743,63000000.0
2005-01-06 19:40:00,5.64731,5.64835,5.64304,5.64304,70000000.0
2005-01-06 19:45:00,5.64194,5.64258,5.63958,5.64193,70000000.0
2005-01-06 19:50:00,5.64264,5.64277,5.6379,5.63875,71000000.0
2005-01-06 19:55:00,5.63975,5.64145,5.63699,5.63829,68000000.0
2005-01-06 20:00:00,5.63816,5.63918,5.63704,5.63704,67000000.0
2005-01-06 20:05:00,5.63712,5.63901,5.63659,5.63743,65000000.0
2005-01-06 20:10:00,5.63812,5.63908,5.63743,5.63827,66000000.0
2005-01-06 20:15:00,5.6382,5.63935,5.63736,5.6386,64000000.0
2005-01-06 20:20:00,5.63858,5.64172,5.63858,5.64108,65000000.0
2005-01-06 20:25:00,5.64093,5.64121,5.63683,5.63949,63000000.0
2005-01-06 20:30:00,5.63931,5.64052,5.63774,5.64052,59000000.0
2005-01-06 20:35:00,5.64033,5.64208,5.6388,5.64096,70000000.0
2005-01-06 20:40:00,5.64046,5.64214,5.63998,5.6412,89000000.0
2005-01-06 20:45:00,5.64092,5.64216,5.63999,5.64022,67000000.0
2005-01-06 20:50:00,5.63991,5.64218,5.63991,5.64172,62000000.0
2005-01-06 20:55:00,5.64112,5.64189,5.63966,5.64049,65000000.0
2005-01-06 21:00:00,5.64097,5.6411,5.63933,5.63949,72000000.0
2005-01-06 21:05:00,5.63958,5.64146,5.63845,5.63995,66000000.0
2005-01-06 21:10:00,5.64025,5.64363,5.64021,5.64347,62000000.0
2005-01-06 21:15:00,5.64503,5.6458,5.64225,5.64314,68000000.0
2005-01-06 21:20:00,5.64243,5.64321,5.6413,5.64206,52000000.0
2005-01-06 21:25:00,5.64236,5.64365,5.64195,5.64311,58000000.0
2005-01-06 21:30:00,5.64275,5.64435,5.64248,5.64319,59000000.0
2005-01-06 21:35:00,5.64313,5.64406,5.64251,5.64294,88000000.0
2005-01-06 21:40:00,5.64349,5.64405,5.64168,5.64235,65000000.0
2005-01-06 21:45:00,5.64243,5.64519,5.64191,5.64382,62000000.0
2005-01-06 21:50:00,5.64388,5.64417,5.64249,5.64368,62000000.0
2005-01-06 21:55:00,5.64371,5.64446,5.6429,5.64401,72000000.0
2005-01-06 22:00:00,5.64385,5.64721,5.64385,5.6469,79000000.0
2005-01-06 22:05:00,5.64566,5.64724,5.64422,5.64535,67000000.0
2005-01-06 22:10:00,5.6444,5.64616,5.64419,5.64597,64000000.0
2005-01-06 22:15:00,5.64534,5.64654,5.64466,5.64587,69000000.0
2005-01-06 22:20:00,5.64566,5.64644,5.64428,5.6455,69000000.0
2005-01-06 22:25:00,5.64509,5.64509,5.64247,5.64364,63000000.0
2005-01-06 22:30:00,5.64403,5.64421,5.64055,5.64055,60000000.0
2005-01-06 22:35:00,5.64052,5.6423,5.64002,5.64002,56000000.0
2005-01-06 22:40:00,5.64065,5.64181,5.63914,5.63914,63000000.0
2005-01-06 22:45:00,5.63971,5.64096,5.63949,5.64033,68000000.0
2005-01-06 22:50:00,5.63913,5.64116,5.63895,5.64071,70000000.0
2005-01-06 22:55:00,5.64132,5.64191,5.6403,5.64156,64000000.0
2005-01-06 23:00:00,5.64136,5.64145,5.63952,5.64133,68000000.0
2005-01-06 23:05:00,5.64056,5.64215,5.64056,5.64155,60000000.0
2005-01-06 23:10:00,5.64273,5.64435,5.64178,5.64305,66000000.0
2005-01-06 23:15:00,5.64313,5.64466,5.64222,5.64431,65000000.0
2005-01-06 23:20:00,5.64299,5.64459,5.64132,5.64354,66000000.0
2005-01-06 23:25:00,5.64366,5.64367,5.64156,5.6425,64000000.0
2005-01-06 23:30:00,5.6427,5.64389,5.64193,5.64384,72000000.0
2005-01-06 23:35:00,5.64395,5.64431,5.64238,5.64279,62000000.0
2005-01-06 23:40:00,5.64295,5.64384,5.63954,5.64083,80000000.0
2005-01-06 23:45:00,5.64024,5.64256,5.63993,5.64251,76000000.0
2005-01-06 23:50:00,5.64255,5.64267,5.63968,5.64093,67000000.0
2005-01-06 23:55:00,5.64105,5.64302,5.64055,5.64172,76000000.0
2005-01-07 00:00:00,5.64322,5.64506,5.64282,5.64497,70000000.0
2005-01-07 00:05:00,5.64384,5.64442,5.64204,5.64273,62000000.0
2005-01-07 00:10:00,5.64252,5.64424,5.64201,5.64248,63000000.0
2005-01-07 00:15:00,5.64199,5.64246,5.6397,5.63993,65000000.0
2005-01-07 00:20:00,5.63955,5.64047,5.63746,5.64047,60000000.0
2005-01-07 00:25:00,5.64068,5.64094,5.63743,5.63774,66000000.0
2005-01-07 00:30:00,5.63678,5.6382,5.63594,5.63776,64000000.0
2005-01-07 00:35:00,5.63791,5.6387,5.63664,5.63773,80000000.0
2005-01-07 00:40:00,5.63798,5.63935,5.63744,5.63902,61000000.0
2005-01-07 00:45:00,5.63928,5.64073,5.63817,5.63989,63000000.0
2005-01-07 00:50:00,5.63935,5.64001,5.63667,5.63764,60000000.0
2005-01-07 00:55:00,5.63773,5.64057,5.63731,5.64051,66000000.0
2005-01-07 01:00:00,5.63932,5.64027,5.63737,5.63841,63000000.0
2005-01-07 01:05:00,5.63767,5.63996,5.63762,5.63896,70000000.0
2005-01-07 01:10:00,5.63911,5.64042,5.63867,5.63867,55000000.0
2005-01-07 01:15:00,5.63878,5.63978,5.63789,5.63895,63000000.0
2005-01-07 01:20:00,5.63915,5.63922,5.63666,5.63747,59000000.0
2005-01-07 01:25:00,5.63797,5.63874,5.63621,5.63761,70000000.0
2005-01-07 01:30:00,5.63797,5.64047,5.63738,5.64043,68000000.0
2005-01-07 01:35:00,5.63855,5.64,5.63585,5.63622,71000000.0
2005-01-07 01:40:00,5.63728,5.63887,5.63655,5.63769,72000000.0
2005-01-07 01:45:00,5.639,5.64042,5.63812,5.64015,68000000.0
2005-01-07 01:50:00,5.64028,5.64058,5.63837,5.63984,67000000.0
2005-01-07 01:55:00,5.6391,5.63989,5.638,5.63964,61000000.0
2005-01-07 02:00:00,5.63738,5.6397,5.63589,5.63873,69000000.0
2005-01-07 02:05:00,5.63912,5.6394,5.63775,5.63812,73000000.0
2005-01-07 02:10:00,5.63808,5.64089,5.63808,5.63999,74000000.0
2005-01-07 02:15:00,5.64018,5.6406,5.63823,5.6404,70000000.0
2005-01-07 02:20:00,5.64088,5.64341,5.64088,5.64327,74000000.0
2005-01-07 02:25:00,5.64303,5.64327,5.64029,5.64327,59000000.0
2005-01-07 02:30:00,5.64193,5.6443,5.64131,5.64207,64000000.0
2005-01-07 02:35:00,5.64276,5.64301,5.6412,5.6428,71000000.0
2005-01-07 02:40:00,5.64175,5.6425,5.64062,5.64088,69000000.0
2005-01-07 02:45:00,5.64118,5.64265,5.64073,5.64171,69000000.0
2005-01-07 02:50:00,5.64192,5.64261,5.64088,5.64261,66000000.0
2005-01-07 02:55:00,5.64307,5.64339,5.64226,5.6426,65000000.0
2005-01-07 03:00:00,5.64195,5.64311,5.64161,5.64261,67000000.0
2005-01-07 03:05:00,5.64284,5.64307,5.64023,5.64181,68000000.0
2005-01-07 03:10:00,5.64155,5.64186,5.64014,5.64024,80000000.0
2005-01-07 03:15:00,5.64056,5.64101,5.63714,5.6382,50000000.0
2005-01-07 03:20:00,5.63831,5.63886,5.63669,5.63669,62000000.0
2005-01-07 03:25:00,5.63732,5.63869,5.63526,5.63791,71000000.0
2005-01-07 03:30:00,5.63789,5.63828,5.63637,5.6376,68000000.0
2005-01-07 03:35:00,5.6373,5.63891,5.63589,5.63879,60000000.0
2005-01-07 03:40:00,5.63891,5.63981,5.63748,5.63767,82000000.0
2005-01-07 03:45:00,5.63756,5.63843,5.63579,5.6375,53000000.0
2005-01-07 03:50:00,5.63824,5.63824,5.63372,5.63443,74000000.0
2005-01-07 03:55:00,5.63458,5.63819,5.63425,5.63819,63000000.0
2005-01-07 04:00:00,5.63646,5.63783,5.63528,5.63751,70000000.0
2005-01-07 04:05:00,5.63702,5.63853,5.63605,5.63772,66000000.0
2005-01-07 04:10:00,5.63714,5.63915,5.63658,5.63869,77000000.0
2005-01-07 04:15:00,5.63881,5.63977,5.63774,5.63939,57000000.0
2005-01-07 04:20:00,5.63915,5.63968,5.63721,5.63779,62000000.0
2005-01-07 04:25:00,5.63814,5.63873,5.63732,5.63772,53000000.0
2005-01-07 04:30:00,5.63733,5.63853,5.63696,5.63732,66000000.0
2005-01-07 04:35:00,5.6378,5.6395,5.63723,5.63881,64000000.0
2005-01-07 04:40:00,5.63984,5.64,5.63829,5.63964,54000000.0
2005-01-07 04:45:00,5.63923,5.64036,5.63846,5.63996,63000000.0
2005-01-07 04:50:00,5.63999,5.64002,5.63821,5.63995,71000000.0
2005-01-07 04:55:00,5.63928,5.64037,5.63868,5.63889,65000000.0
2005-01-07 05:00:00,5.64,5.64002,5.63693,5.63693,62000000.0
2005-01-07 05:05:00,5.6374,5.63783,5.63578,5.6371,72000000.0
2005-01-07 05:10:00,5.63638,5.63697,5.635,5.635,59000000.0
2005-01-07 05:15:00,5.63505,5.63557,5.63278,5.63379,67000000.0
2005-01-07 05:20:00,5.63348,5.63454,5.63291,5.63368,79000000.0
2005-01-07 05:25:00,5.63391,5.63592,5.63362,5.63526,66000000.0
2005-01-07 05:30:00,5.63506,5.63562,5.63382,5.63439,76000000.0
2005-01-07 05:35:00,5.63287,5.63574,5.63287,5.63452,78000000.0
2005-01-07 05:40:00,5.63396,5.63419,5.63227,5.63227,61000000.0
2005-01-07 05:45:00,5.63293,5.63401,5.63207,5.63379,77000000.0
2005-01-07 05:50:00,5.63347,5.63501,5.63269,5.6348,62000000.0
2005-01-07 05:55:00,5.63398,5.63566,5.63247,5.6333,70000000.0
2005-01-07 06:00:00,5.6335,5.63446,5.633,5.63389,77000000.0
2005-01-07 06:05:00,5.6337,5.63495,5.63237,5.63367,81000000.0
2005-01-07 06:10:00,5.63326,5.63509,5.63277,5.63496,73000000.0
2005-01-07 06:15:00,5.63588,5.63588,5.63386,5.63446,69000000.0
2005-01-07 06:20:00,5.63489,5.63517,5.633,5.633,68000000.0
2005-01-07 06:25:00,5.63326,5.63413,5.63213,5.63384,71000000.0
2005-01-07 06:30:00,5.63387,5.63387,5.6323,5.63335,58000000.0
2005-01-07 06:35:00,5.63286,5.63366,5.63207,5.63326,72000000.0
2005-01-07 06:40:00,5.63326,5.63343,5.63096,5.6316,71000000.0
2005-01-07 06:45:00,5.63184,5.63253,5.62951,5.63182,69000000.0
2005-01-07 06:50:00,5.63204,5.63275,5.63097,5.63152,56000000.0
2005-01-07 06:55:00,5.63155,5.63231,5.63058,5.63195,64000000.0
2005-01-07 07:00:00,5.63195,5.63213,5.63073,5.63073,58000000.0
2005-01-07 07:05:00,5.63108,5.63187,5.63016,5.63135,59000000.0
2005-01-07 07:10:00,5.63135,5.63188,5.6302,5.63151,82000000.0
2005-01-07 07:15:00,5.63216,5.63216,5.63036,5.63101,80000000.0
2005-01-07 07:20:00,5.63126,5.63207,5.62921,5.62921,76000000.0
2005-01-07 07:25:00,5.62937,5.63078,5.6283,5.62917,78000000.0
2005-01-07 07:30:00,5.62845,5.63003,5.62836,5.62936,61000000.0
2005-01-07 07:35:00,5.63113,5.63369,5.62957,5.63101,63000000.0
2005-01-07 07:40:00,5.63108,5.63264,5.63068,5.63219,55000000.0
2005-01-07 07:45:00,5.63216,5.63353,5.63159,5.63203,59000000.0
2005-01-07 07:50:00,5.63283,5.63296,5.63125,5.63166,67000000.0
2005-01-07 07:55:00,5.63182,5.6323,5.63007,5.63118,62000000.0
2005-01-07 08:00:00,5.63089,5.63345,5.63089,5.63228,65000000.0
2005-01-07 08:05:00,5.63238,5.63272,5.63085,5.63096,73000000.0
2005-01-07 08:10:00,5.63165,5.63304,5.63123,5.63162,58000000.0
2005-01-07 08:15:00,5.63142,5.63289,5.63045,5.63045,59000000.0
2005-01-07 08:20:00,5.6307,5.63282,5.63051,5.63076,64000000.0
2005-01-07 08:25:00,5.63137,5.63422,5.63137,5.63294,56000000.0
2005-01-07 08:30:00,5.63437,5.63565,5.6343,5.63553,62000000.0
2005-01-07 08:35:00,5.63575,5.63826,5.63573,5.63664,56000000.0
2005-01-07 08:40:00,5.6368,5.63752,5.63586,5.63631,58000000.0
2005-01-07 08:45:00,5.63642,5.63703,5.63512,5.63652,76000000.0
2005-01-07 08:50:00,5.6368,5.64215,5.63661,5.64215,81000000.0
2005-01-07 08:55:00,5.64197,5.64275,5.64086,5.64097,70000000.0
2005-01-07 09:00:00,5.64031,5.64062,5.63598,5.63702,62000000.0
2005-01-07 09:05:00,5.63742,5.63766,5.63629,5.63722,66000000.0
2005-01-07 09:10:00,5.63717,5.63728,5.63451,5.63489,67000000.0
2005-01-07 09:15:00,5.63556,5.63556,5.63212,5.63212,72000000.0
2005-01-07 09:20:00,5.63257,5.63394,5.6322,5.63356,74000000.0
2005-01-07 09:25:00,5.63405,5.63536,5.63344,5.63451,68000000.0
2005-01-07 09:30:00,5.63456,5.63832,5.63442,5.63445,69000000.0
2005-01-07 09:35:00,5.63403,5.63454,5.6308,5.63127,85000000.0
2005-01-07 09:40:00,5.6308,5.63183,5.62964,5.62984,74000000.0
2005-01-07 09:45:00,5.62937,5.63142,5.62907,5.62958,76000000.0
2005-01-07 09:50:00,5.62983,5.63124,5.62914,5.63025,74000000.0
2005-01-07 09:55:00,5.63029,5.63165,5.62916,5.63086,68000000.0
2005-01-07 10:00:00,5.63185,5.63482,5.63185,5.6342,75000000.0
2005-01-07 10:05:00,5.63513,5.63513,5.63088,5.63211,50000000.0
2005-01-07 10:10:00,5.63123,5.63453,5.63034,5.63309,70000000.0
2005-01-07 10:15:00,5.63281,5.63306,5.63037,5.63086,74000000.0
2005-01-07 10:20:00,5.63078,5.6338,5.63078,5.63203,60000000.0
2005-01-07 10:25:00,5.63218,5.6332,5.63077,5.63299,60000000.0
2005-01-07 10:30:00,5.63243,5.63253,5.63002,5.63198,57000000.0
2005-01-07 10:35:00,5.63221,5.63316,5.63135,5.63188,72000000.0
2005-01-07 10:40:00,5.63174,5.63215,5.6297,5.63017,62000000.0
2005-01-07 10:45:00,5.63009,5.63229,5.62942,5.63198,55000000.0
2005-01-07 10:50:00,5.63212,5.63403,5.63174,5.63238,72000000.0
2005-01-07 10:55:00,5.63233,5.63251,5.629,5.62947,49000000.0
2005-01-07 11:00:00,5.62931,5.62931,5.62452,5.62546,61000000.0
2005-01-07 11:05:00,5.62452,5.62452,5.6176,5.62071,71000000.0
2005-01-07 11:10:00,5.6199,5.62093,5.61774,5.62035,67000000.0
2005-01-07 11:15:00,5.62005,5.62172,5.61921,5.62137,63000000.0
2005-01-07 11:20:00,5.6216,5.62271,5.62036,5.62134,76000000.0
2005-01-07 11:25:00,5.62133,5.62145,5.61926,5.62067,64000000.0
2005-01-07 11:30:00,5.62108,5.62129,5.61923,5.62007,74000000.0
2005-01-07 11:35:00,5.61992,5.62135,5.61965,5.62046,60000000.0
2005-01-07 11:40:00,5.62037,5.62055,5.6182,5.61873,64000000.0
2005-01-07 11:45:00,5.61986,5.62066,5.61404,5.61421,62000000.0
2005-01-07 11:50:00,5.61327,5.61554,5.61327,5.61423,68000000.0
2005-01-07 11:55:00,5.61385,5.61783,5.61385,5.6173,52000000.0
2005-01-07 12:00:00,5.61677,5.61855,5.61627,5.61852,63000000.0
2005-01-07 12:05:00,5.61853,5.61954,5.61678,5.61678,61000000.0
2005-01-07 12:10:00,5.61667,5.61701,5.614,5.6142,63000000.0
2005-01-07 12:15:00,5.61259,5.61401,5.61113,5.61122,56000000.0
2005-01-07 12:20:00,5.61099,5.6117,5.60922,5.6117,70000000.0
2005-01-07 12:25:00,5.61223,5.6148,5.61134,5.6148,57000000.0
2005-01-07 12:30:00,5.61431,5.6148,5.61106,5.61307,61000000.0
2005-01-07 12:35:00,5.612,5.61463,5.612,5.61206,64000000.0
2005-01-07 12:40:00,5.6126,5.61402,5.61193,5.6131,70000000.0
2005-01-07 12:45:00,5.61324,5.61689,5.61291,5.61639,65000000.0
2005-01-07 12:50:00,5.61641,5.61716,5.61552,5.61658,66000000.0
2005-01-07 12:55:00,5.61607,5.61693,5.61494,5.61565,62000000.0
2005-01-07 13:00:00,5.61668,5.61888,5.6146,5.61828,81000000.0
2005-01-07 13:05:00,5.61868,5.61868,5.61568,5.61777,77000000.0
2005-01-07 13:10:00,5.61732,5.6189,5.61677,5.61881,79000000.0
2005-01-07 13:15:00,5.61865,5.61883,5.61638,5.61706,63000000.0
2005-01-07 13:20:00,5.6169,5.61989,5.61638,5.61975,78000000.0
2005-01-07 13:25:00,5.61908,5.62291,5.6188,5.62192,62000000.0
2005-01-07 13:30:00,5.62157,5.62678,5.62155,5.62678,55000000.0
2005-01-07 13:35:00,5.626,5.62752,5.62466,5.62677,65000000.0
2005-01-07 13:40:00,5.62697,5.6285,5.62639,5.6266,55000000.0
2005-01-07 13:45:00,5.62624,5.62806,5.62595,5.6271,64000000.0
2005-01-07 13:50:00,5.62801,5.62818,5.62458,5.62545,58000000.0
2005-01-07 13:55:00,5.62599,5.6264,5.62379,5.62443,59000000.0
2005-01-07 14:00:00,5.62419,5.62499,5.62233,5.62499,72000000.0
2005-01-07 14:05:00,5.6246,5.62539,5.62259,5.62451,60000000.0
2005-01-07 14:10:00,5.62437,5.62531,5.62243,5.62307,56000000.0
2005-01-07 14:15:00,5.62297,5.62307,5.6212,5.62132,76000000.0
2005-01-07 14:20:00,5.62236,5.62418,5.62164,5.62308,52000000.0
2005-01-07 14:25:00,5.62346,5.62452,5.62238,5.62324,65000000.0
2005-01-07 14:30:00,5.62385,5.62505,5.6213,5.62469,60000000.0
2005-01-07 14:35:00,5.62486,5.62608,5.62464,5.62554,63000000.0
2005-01-07 14:40:00,5.62406,5.62598,5.62383,5.62436,77000000.0
2005-01-07 14:45:00,5.62584,5.62614,5.62477,5.62483,56000000.0
2005-01-07 14:50:00,5.6251,5.62715,5.62454,5.62565,60000000.0
2005-01-07 14:55:00,5.62561,5.62931,5.62496,5.62931,71000000.0
2005-01-07 15:00:00,5.62913,5.62977,5.62723,5.62943,76000000.0
2005-01-07 15:05:00,5.62981,5.63056,5.62789,5.63011,68000000.0
2005-01-07 15:10:00,5.63068,5.63077,5.62822,5.63005,61000000.0
2005-01-07 15:15:00,5.63029,5.63532,5.62964,5.63532,68000000.0
2005-01-07 15:20:00,5.63562,5.63648,5.63246,5.6344,59000000.0
2005-01-07 15:25:00,5.63446,5.63622,5.63077,5.63622,71000000.0
2005-01-07 15:30:00,5.63287,5.63858,5.62137,5.63221,68000000.0
2005-01-07 15:35:00,5.62955,5.63101,5.6241,5.62444,52000000.0
2005-01-07 15:40:00,5.62333,5.62359,5.61348,5.61706,62000000.0
2005-01-07 15:45:00,5.6172,5.62252,5.61693,5.6193,81000000.0
2005-01-07 15:50:00,5.62019,5.62538,5.61866,5.62433,75000000.0
2005-01-07 15:55:00,5.62516,5.6289,5.62414,5.62611,74000000.0
2005-01-07 16:00:00,5.62631,5.6268,5.61934,5.62084,61000000.0
2005-01-07 16:05:00,5.62221,5.62433,5.61725,5.61958,70000000.0
2005-01-07 16:10:00,5.61973,5.62266,5.6168,5.62266,64000000.0
2005-01-07 16:15:00,5.62417,5.62417,5.61868,5.62126,66000000.0
2005-01-07 16:20:00,5.62151,5.62454,5.62057,5.62319,65000000.0
2005-01-07 16:25:00,5.62402,5.62402,5.62061,5.62182,51000000.0
2005-01-07 16:30:00,5.62285,5.62469,5.6217,5.62469,53000000.0
2005-01-07 16:35:00,5.62496,5.62728,5.62334,5.62581,78000000.0
2005-01-07 16:40:00,5.62574,5.62882,5.62441,5.62717,86000000.0
2005-01-07 16:45:00,5.62701,5.63368,5.62631,5.63331,59000000.0
2005-01-07 16:50:00,5.63284,5.63367,5.63103,5.63271,66000000.0
2005-01-07 16:55:00,5.63334,5.63351,5.63103,5.63222,52000000.0
2005-01-07 17:00:00,5.63288,5.64221,5.63288,5.64221,62000000.0
2005-01-07 17:05:00,5.64394,5.65332,5.64292,5.65022,73000000.0
2005-01-07 17:10:00,5.64932,5.65182,5.64587,5.65143,57000000.0
2005-01-07 17:15:00,5.65083,5.65159,5.64544,5.64892,71000000.0
2005-01-07 17:20:00,5.65006,5.67368,5.65006,5.67368,55000000.0
2005-01-07 17:25:00,5.67549,5.68372,5.67424,5.67753,62000000.0
2005-01-07 17:30:00,5.67668,5.67726,5.67324,5.67679,63000000.0
2005-01-07 17:35:00,5.67693,5.68709,5.67693,5.68709,64000000.0
2005-01-07 17:40:00,5.6881,5.69468,5.68778,5.69349,76000000.0
2005-01-07 17:45:00,5.69346,5.69629,5.68804,5.68892,60000000.0
2005-01-07 17:50:00,5.68776,5.69523,5.68702,5.69473,86000000.0
2005-01-07 17:55:00,5.69464,5.6981,5.69371,5.69667,66000000.0
2005-01-07 18:00:00,5.69629,5.69632,5.69175,5.69286,72000000.0
2005-01-07 18:05:00,5.69367,5.6941,5.6886,5.6886,73000000.0
2005-01-07 18:10:00,5.68922,5.68956,5.6857,5.68637,58000000.0
2005-01-07 18:15:00,5.68599,5.68691,5.68333,5.6855,61000000.0
2005-01-07 18:20:00,5.68562,5.68635,5.68367,5.68552,63000000.0
2005-01-07 18:25:00,5.68561,5.69213,5.68499,5.69031,67000000.0
2005-01-07 18:30:00,5.69067,5.693,5.68947,5.69154,65000000.0
2005-01-07 18:35:00,5.69202,5.69207,5.68913,5.6893,76000000.0
2005-01-07 18:40:00,5.68948,5.69108,5.68878,5.6893,67000000.0
2005-01-07 18:45:00,5.68983,5.69318,5.68906,5.692,66000000.0
2005-01-07 18:50:00,5.69225,5.69339,5.68991,5.69062,63000000.0
2005-01-07 18:55:00,5.69137,5.6936,5.68963,5.69262,71000000.0
2005-01-07 19:00:00,5.69162,5.69288,5.69059,5.69215,70000000.0
2005-01-07 19:05:00,5.69204,5.69572,5.6903,5.69572,76000000.0
2005-01-07 19:10:00,5.69603,5.69846,5.69278,5.69846,68000000.0
2005-01-07 19:15:00,5.69784,5.69836,5.69606,5.69677,61000000.0
2005-01-07 19:20:00,5.69612,5.69912,5.69612,5.69902,72000000.0
2005-01-07 19:25:00,5.69852,5.70461,5.6979,5.70281,62000000.0
2005-01-07 19:30:00,5.70295,5.70475,5.70234,5.70341,66000000.0
2005-01-07 19:35:00,5.70146,5.70395,5.70041,5.70286,63000000.0
2005-01-07 19:40:00,5.70272,5.70425,5.70202,5.70362,70000000.0
2005-01-07 19:45:00,5.70312,5.70643,5.70243,5.70602,70000000.0
2005-01-07 19:50:00,5.7058,5.70606,5.7038,5.70447,71000000.0
2005-01-07 19:55:00,5.70369,5.70493,5.70334,5.70344,68000000.0
2005-01-07 20:00:00,5.70321,5.70445,5.70221,5.70221,67000000.0
2005-01-07 20:05:00,5.70318,5.70387,5.70037,5.70037,65000000.0
2005-01-07 20:10:00,5.7008,5.70123,5.69879,5.69879,66000000.0
2005-01-07 20:15:00,5.69901,5.69936,5.6918,5.69435,64000000.0
2005-01-07 20:20:00,5.69365,5.69477,5.69087,5.69294,65000000.0
2005-01-07 20:25:00,5.69253,5.69384,5.6914,5.69242,63000000.0
2005-01-07 20:30:00,5.69232,5.69588,5.69191,5.69535,59000000.0
2005-01-07 20:35:00,5.69558,5.69612,5.69259,5.69283,70000000.0
2005-01-07 20:40:00,5.69293,5.69319,5.69109,5.69141,89000000.0
2005-01-07 20:45:00,5.69136,5.69198,5.68997,5.68998,67000000.0
2005-01-07 20:50:00,5.69022,5.69136,5.68955,5.69136,62000000.0
2005-01-07 20:55:00,5.69161,5.69472,5.69139,5.69279,65000000.0
2005-01-07 21:00:00,5.69301,5.69334,5.68998,5.69097,72000000.0
2005-01-07 21:05:00,5.69089,5.69132,5.68929,5.69009,66000000.0
2005-01-07 21:10:00,5.68989,5.69181,5.68982,5.69119,62000000.0
2005-01-07 21:15:00,5.69079,5.69227,5.68943,5.69052,68000000.0
2005-01-07 21:20:00,5.69035,5.6907,5.68824,5.68908,52000000.0
2005-01-07 21:25:00,5.68932,5.69104,5.68785,5.69012,58000000.0
2005-01-07 21:30:00,5.69055,5.69079,5.68709,5.68807,59000000.0
2005-01-07 21:35:00,5.68809,5.68841,5.68668,5.68722,88000000.0
2005-01-07 21:40:00,5.687,5.68872,5.68631,5.68787,65000000.0
2005-01-07 21:45:00,5.68792,5.68898,5.68736,5.68787,62000000.0
2005-01-07 21:50:00,5.68816,5.6913,5.68778,5.6913,62000000.0
2005-01-07 21:55:00,5.69123,5.69485,5.69111,5.69481,72000000.0
2005-01-07 22:00:00,5.69444,5.69757,5.69358,5.69679,79000000.0
2005-01-07 22:05:00,5.698,5.69976,5.69711,5.69949,67000000.0
2005-01-07 22:10:00,5.6991,5.70021,5.69783,5.70021,64000000.0
2005-01-07 22:15:00,5.7004,5.70078,5.69779,5.69858,69000000.0
2005-01-07 22:20:00,5.69855,5.69855,5.69565,5.69651,69000000.0
2005-01-07 22:25:00,5.69645,5.69729,5.69546,5.69716,63000000.0
2005-01-07 22:30:00,5.69635,5.69979,5.696,5.69979,60000000.0
2005-01-07 22:35:00,5.69988,5.7009,5.69883,5.69937,56000000.0
2005-01-07 22:40:00,5.6988,5.69916,5.6968,5.69867,63000000.0
2005-01-07 22:45:00,5.69896,5.69912,5.6965,5.6976,68000000.0
2005-01-07 22:50:00,5.69845,5.69911,5.69688,5.69808,70000000.0
2005-01-07 22:55:00,5.69768,5.69781,5.69541,5.69688,64000000.0
2005-01-07 23:00:00,5.69651,5.69676,5.69407,5.69459,68000000.0
2005-01-07 23:05:00,5.6931,5.69519,5.6931,5.69454,60000000.0
2005-01-07 23:10:00,5.69418,5.69484,5.69275,5.69384,66000000.0
2005-01-07 23:15:00,5.69387,5.69611,5.69316,5.69517,65000000.0
2005-01-07 23:20:00,5.6951,5.69569,5.69404,5.69554,66000000.0
2005-01-07 23:25:00,5.69558,5.6959,5.69384,5.69507,64000000.0
2005-01-07 23:30:00,5.69515,5.6957,5.69317,5.69386,72000000.0
2005-01-07 23:35:00,5.69457,5.69554,5.69286,5.69354,62000000.0
2005-01-07 23:40:00,5.69388,5.69569,5.69388,5.69545,80000000.0
2005-01-07 23:45:00,5.69499,5.69571,5.69372,5.69372,76000000.0
2005-01-07 23:50:00,5.69338,5.69446,5.69227,5.69387,67000000.0
2005-01-07 23:55:00,5.69331,5.69538,5.69249,5.69464,76000000.0
2005-01-10 02:00:00,5.68625,5.68721,5.68471,5.68581,69000000.0
2005-01-10 02:05:00,5.68556,5.68659,5.6839,5.68601,73000000.0
2005-01-10 02:10:00,5.68627,5.68747,5.68401,5.68569,74000000.0
2005-01-10 02:15:00,5.6849,5.68616,5.6834,5.68507,70000000.0
2005-01-10 02:20:00,5.6845,5.68559,5.68357,5.68529,74000000.0
2005-01-10 02:25:00,5.68537,5.68924,5.68483,5.68892,59000000.0
2005-01-10 02:30:00,5.68941,5.69104,5.68903,5.6896,64000000.0
2005-01-10 02:35:00,5.68895,5.69036,5.68761,5.68761,71000000.0
2005-01-10 02:40:00,5.68871,5.68983,5.68775,5.68983,69000000.0
2005-01-10 02:45:00,5.68863,5.6901,5.68746,5.68984,69000000.0
2005-01-10 02:50:00,5.68987,5.6902,5.6881,5.68983,66000000.0
2005-01-10 02:55:00,5.6889,5.69006,5.68652,5.68676,65000000.0
2005-01-10 03:00:00,5.68607,5.68723,5.68534,5.68534,67000000.0
2005-01-10 03:05:00,5.68517,5.68714,5.68437,5.68685,68000000.0
2005-01-10 03:10:00,5.68645,5.6866,5.68384,5.68435,80000000.0
2005-01-10 03:15:00,5.68408,5.68564,5.68288,5.68564,50000000.0
2005-01-10 03:20:00,5.68473,5.68578,5.68424,5.68526,62000000.0
2005-01-10 03:25:00,5.68588,5.68751,5.68522,5.68706,71000000.0
2005-01-10 03:30:00,5.68669,5.68787,5.68522,5.6876,68000000.0
2005-01-10 03:35:00,5.68755,5.68858,5.68586,5.68586,60000000.0
2005-01-10 03:40:00,5.68556,5.68806,5.68554,5.68698,82000000.0
2005-01-10 03:45:00,5.68655,5.68785,5.68565,5.68634,53000000.0
2005-01-10 03:50:00,5.68605,5.68778,5.68605,5.68774,74000000.0
2005-01-10 03:55:00,5.68778,5.68822,5.6865,5.68822,63000000.0
2005-01-10 04:00:00,5.68813,5.69049,5.68628,5.68632,70000000.0
2005-01-10 04:05:00,5.68743,5.68744,5.68463,5.68516,66000000.0
2005-01-10 04:10:00,5.68519,5.68651,5.68447,5.68509,77000000.0
2005-01-10 04:15:00,5.68529,5.68833,5.68529,5.68827,57000000.0
2005-01-10 04:20:00,5.6882,5.68833,5.68599,5.68817,62000000.0
2005-01-10 04:25:00,5.68773,5.68773,5.68543,5.68631,53000000.0
2005-01-10 04:30:00,5.68593,5.68697,5.68395,5.68479,66000000.0
2005-01-10 04:35:00,5.68497,5.68605,5.68396,5.68583,64000000.0
2005-01-10 04:40:00,5.6851,5.6862,5.68498,5.68604,54000000.0
2005-01-10 04:45:00,5.68602,5.68745,5.68562,5.68725,63000000.0
2005-01-10 04:50:00,5.68613,5.68711,5.68534,5.68678,71000000.0
2005-01-10 04:55:00,5.6867,5.68694,5.68472,5.68522,65000000.0
2005-01-10 05:00:00,5.68547,5.68652,5.68428,5.68641,62000000.0
2005-01-10 05:05:00,5.68686,5.68695,5.68451,5.68569,72000000.0
2005-01-10 05:10:00,5.68538,5.68636,5.68416,5.68494,59000000.0
2005-01-10 05:15:00,5.68498,5.6852,5.68266,5.68294,67000000.0
2005-01-10 05:20:00,5.68248,5.68256,5.68071,5.68213,79000000.0
2005-01-10 05:25:00,5.68216,5.6836,5.68168,5.68244,66000000.0
2005-01-10 05:30:00,5.68215,5.6824,5.68017,5.68189,76000000.0
2005-01-10 05:35:00,5.68113,5.68323,5.68082,5.68108,78000000.0
2005-01-10 05:40:00,5.6808,5.68192,5.68015,5.68121,61000000.0
2005-01-10 05:45:00,5.6816,5.68266,5.68111,5.68166,77000000.0
2005-01-10 05:50:00,5.68294,5.68294,5.67993,5.68101,62000000.0
2005-01-10 05:55:00,5.68111,5.68184,5.67958,5.67958,70000000.0
2005-01-10 06:00:00,5.68055,5.68073,5.6779,5.67814,77000000.0
2005-01-10 06:05:00,5.67772,5.67904,5.67677,5.67842,81000000.0
2005-01-10 06:10:00,5.67867,5.67939,5.67791,5.67867,73000000.0
2005-01-10 06:15:00,5.67908,5.67999,5.67739,5.67792,69000000.0
2005-01-10 06:20:00,5.67729,5.67945,5.67729,5.67851,68000000.0
2005-01-10 06:25:00,5.67844,5.68038,5.67809,5.67998,71000000.0
2005-01-10 06:30:00,5.68039,5.68108,5.67917,5.68108,58000000.0
2005-01-10 06:35:00,5.68073,5.68162,5.67979,5.68149,72000000.0
2005-01-10 06:40:00,5.68246,5.68246,5.68099,5.68201,71000000.0
2005-01-10 06:45:00,5.68278,5.68305,5.68111,5.68271,69000000.0
2005-01-10 06:50:00,5.6829,5.6829,5.68059,5.6825,56000000.0
2005-01-10 06:55:00,5.68244,5.68293,5.68149,5.68149,64000000.0
2005-01-10 07:00:00,5.6825,5.68339,5.68174,5.68178,58000000.0
2005-01-10 07:05:00,5.68102,5.68308,5.68059,5.68268,59000000.0
2005-01-10 07:10:00,5.68299,5.68336,5.68121,5.68226,82000000.0
2005-01-10 07:15:00,5.68302,5.68324,5.68123,5.6823,80000000.0
2005-01-10 07:20:00,5.68244,5.68411,5.68223,5.68335,76000000.0
2005-01-10 07:25:00,5.6834,5.68416,5.6826,5.68307,78000000.0
2005-01-10 07:30:00,5.68271,5.68586,5.68224,5.68585,61000000.0
2005-01-10 07:35:00,5.68636,5.68643,5.68376,5.68455,63000000.0
2005-01-10 07:40:00,5.68405,5.6855,5.68212,5.68251,55000000.0
2005-01-10 07:45:00,5.68325,5.68573,5.68237,5.68458,59000000.0
2005-01-10 07:50:00,5.68473,5.68599,5.6835,5.6835,67000000.0
2005-01-10 07:55:00,5.685,5.68635,5.68399,5.68631,62000000.0
2005-01-10 08:00:00,5.68595,5.68633,5.68479,5.68548,65000000.0
2005-01-10 08:05:00,5.68566,5.68686,5.68492,5.68595,73000000.0
2005-01-10 08:10:00,5.68537,5.68675,5.68451,5.68667,58000000.0
2005-01-10 08:15:00,5.68595,5.68853,5.68595,5.68669,59000000.0
2005-01-10 08:20:00,5.68764,5.68818,5.6863,5.68722,64000000.0
2005-01-10 08:25:00,5.68626,5.68826,5.68626,5.68788,56000000.0
2005-01-10 08:30:00,5.68791,5.68847,5.68506,5.68598,62000000.0
2005-01-10 08:35:00,5.68592,5.68657,5.68435,5.6852,56000000.0
2005-01-10 08:40:00,5.68493,5.6858,5.68388,5.68388,58000000.0
2005-01-10 08:45:00,5.68411,5.68498,5.68334,5.68453,76000000.0
2005-01-10 08:50:00,5.685,5.68588,5.68356,5.68356,81000000.0
2005-01-10 08:55:00,5.68396,5.68531,5.68288,5.68437,70000000.0
2005-01-10 09:00:00,5.68467,5.68529,5.68302,5.68302,62000000.0
2005-01-10 09:05:00,5.68314,5.68506,5.68147,5.68506,66000000.0
2005-01-10 09:10:00,5.6851,5.68958,5.68474,5.68837,67000000.0
2005-01-10 09:15:00,5.68858,5.68882,5.68606,5.68734,72000000.0
2005-01-10 09:20:00,5.68708,5.68756,5.68604,5.68683,74000000.0
2005-01-10 09:25:00,5.68681,5.69076,5.68663,5.6901,68000000.0
2005-01-10 09:30:00,5.69015,5.69019,5.68349,5.68418,69000000.0
2005-01-10 09:35:00,5.68363,5.68363,5.67773,5.67889,85000000.0
2005-01-10 09:40:00,5.68,5.68614,5.68,5.68556,74000000.0
2005-01-10 09:45:00,5.68494,5.68833,5.68463,5.68562,76000000.0
2005-01-10 09:50:00,5.68562,5.68562,5.68295,5.68476,74000000.0
2005-01-10 09:55:00,5.68551,5.68617,5.68454,5.68548,68000000.0
2005-01-10 10:00:00,5.68551,5.68551,5.68001,5.68168,75000000.0
2005-01-10 10:05:00,5.68105,5.68296,5.67831,5.6794,50000000.0
2005-01-10 10:10:00,5.67886,5.68164,5.67859,5.68063,70000000.0
2005-01-10 10:15:00,5.68063,5.68115,5.67909,5.68062,74000000.0
2005-01-10 10:20:00,5.68102,5.68532,5.68102,5.68318,60000000.0
2005-01-10 10:25:00,5.68284,5.68352,5.67859,5.679,60000000.0
2005-01-10 10:30:00,5.67885,5.6816,5.67776,5.68071,57000000.0
2005-01-10 10:35:00,5.68081,5.68301,5.67862,5.67862,72000000.0
2005-01-10 10:40:00,5.67834,5.68048,5.6766,5.67971,62000000.0
2005-01-10 10:45:00,5.67975,5.67995,5.67714,5.67809,55000000.0
2005-01-10 10:50:00,5.67774,5.6779,5.6752,5.6758,72000000.0
2005-01-10 10:55:00,5.67452,5.67577,5.67372,5.6755,49000000.0
2005-01-10 11:00:00,5.6753,5.67609,5.67338,5.67391,61000000.0
2005-01-10 11:05:00,5.6728,5.67641,5.6728,5.67379,71000000.0
2005-01-10 11:10:00,5.67377,5.67403,5.67187,5.67284,67000000.0
2005-01-10 11:15:00,5.67288,5.67288,5.66989,5.67035,63000000.0
2005-01-10 11:20:00,5.67014,5.67391,5.67014,5.67129,76000000.0
2005-01-10 11:25:00,5.67213,5.67325,5.67143,5.67222,64000000.0
2005-01-10 11:30:00,5.6722,5.67663,5.67176,5.67647,74000000.0
2005-01-10 11:35:00,5.67674,5.67902,5.67579,5.67669,60000000.0
2005-01-10 11:40:00,5.67687,5.67737,5.6731,5.67408,64000000.0
2005-01-10 11:45:00,5.67371,5.67379,5.67037,5.67074,62000000.0
2005-01-10 11:50:00,5.67172,5.67423,5.67091,5.67347,68000000.0
2005-01-10 11:55:00,5.67344,5.67389,5.67172,5.67225,52000000.0
2005-01-10 12:00:00,5.67246,5.67449,5.67242,5.67357,63000000.0
2005-01-10 12:05:00,5.67263,5.67556,5.67181,5.67416,61000000.0
2005-01-10 12:10:00,5.67332,5.67342,5.67056,5.6718,63000000.0
2005-01-10 12:15:00,5.67237,5.67247,5.66979,5.67053,56000000.0
2005-01-10 12:20:00,5.67111,5.67221,5.66997,5.67179,70000000.0
2005-01-10 12:25:00,5.67135,5.67249,5.66706,5.66799,57000000.0
2005-01-10 12:30:00,5.66775,5.66816,5.6663,5.66755,61000000.0
2005-01-10 12:35:00,5.66723,5.66776,5.66637,5.6669,64000000.0
2005-01-10 12:40:00,5.66726,5.66881,5.66539,5.66776,70000000.0
2005-01-10 12:45:00,5.66776,5.6689,5.66547,5.6663,65000000.0
2005-01-10 12:50:00,5.66706,5.66774,5.66603,5.66651,66000000.0
2005-01-10 12:55:00,5.66797,5.6689,5.66651,5.66831,62000000.0
2005-01-10 13:00:00,5.66858,5.67155,5.66813,5.67041,81000000.0
2005-01-10 13:05:00,5.67006,5.67023,5.6678,5.6685,77000000.0
2005-01-10 13:10:00,5.66816,5.67064,5.66816,5.67014,79000000.0
2005-01-10 13:15:00,5.6705,5.67395,5.67026,5.67219,63000000.0
2005-01-10 13:20:00,5.67223,5.67385,5.66982,5.67369,78000000.0
2005-01-10 13:25:00,5.6744,5.67754,5.674,5.67572,62000000.0
2005-01-10 13:30:00,5.67656,5.67699,5.67374,5.67374,55000000.0
2005-01-10 13:35:00,5.67524,5.67612,5.67383,5.67414,65000000.0
2005-01-10 13:40:00,5.67519,5.67542,5.67125,5.67138,55000000.0
2005-01-10 13:45:00,5.67167,5.67258,5.66927,5.67175,64000000.0
2005-01-10 13:50:00,5.67189,5.67223,5.66969,5.67055,58000000.0
2005-01-10 13:55:00,5.67059,5.6713,5.66918,5.67118,59000000.0
2005-01-10 14:00:00,5.67172,5.67205,5.66937,5.67041,72000000.0
2005-01-10 14:05:00,5.6704,5.67372,5.66982,5.67305,60000000.0
2005-01-10 14:10:00,5.67318,5.67542,5.67265,5.67501,56000000.0
2005-01-10 14:15:00,5.67487,5.67512,5.6723,5.67423,76000000.0
2005-01-10 14:20:00,5.67452,5.6762,5.67363,5.67458,52000000.0
2005-01-10 14:25:00,5.67531,5.67815,5.67465,5.67815,65000000.0
2005-01-10 14:30:00,5.67817,5.68,5.67792,5.67829,60000000.0
2005-01-10 14:35:00,5.6782,5.67838,5.67455,5.67473,63000000.0
2005-01-10 14:40:00,5.67435,5.67684,5.67285,5.67364,77000000.0
2005-01-10 14:45:00,5.67337,5.67457,5.67016,5.67139,56000000.0
2005-01-10 14:50:00,5.67093,5.67316,5.67062,5.67212,60000000.0
2005-01-10 14:55:00,5.67184,5.67184,5.66891,5.66989,71000000.0
2005-01-10 15:00:00,5.6704,5.67184,5.66982,5.67073,76000000.0
2005-01-10 15:05:00,5.67101,5.67521,5.67078,5.67495,68000000.0
2005-01-10 15:10:00,5.67473,5.67658,5.67318,5.67318,61000000.0
2005-01-10 15:15:00,5.67222,5.67368,5.671,5.67342,68000000.0
2005-01-10 15:20:00,5.67478,5.67538,5.67339,5.67472,59000000.0
2005-01-10 15:25:00,5.6737,5.67443,5.671,5.67243,71000000.0
2005-01-10 15:30:00,5.67325,5.67572,5.67085,5.67085,68000000.0
2005-01-10 15:35:00,5.67241,5.67685,5.67241,5.67565,52000000.0
2005-01-10 15:40:00,5.67493,5.67554,5.67408,5.6744,62000000.0
2005-01-10 15:45:00,5.67419,5.67487,5.67087,5.67188,81000000.0
2005-01-10 15:50:00,5.67167,5.67306,5.66984,5.66984,75000000.0
2005-01-10 15:55:00,5.66851,5.66894,5.66422,5.66768,74000000.0
2005-01-10 16:00:00,5.66757,5.66904,5.66712,5.66899,61000000.0
2005-01-10 16:05:00,5.66961,5.67115,5.66863,5.66975,70000000.0
2005-01-10 16:10:00,5.67004,5.67083,5.66872,5.67059,64000000.0
2005-01-10 16:15:00,5.67054,5.67151,5.66902,5.67,66000000.0
2005-01-10 16:20:00,5.66874,5.67296,5.66822,5.6723,65000000.0
2005-01-10 16:25:00,5.67264,5.67264,5.66993,5.67017,51000000.0
2005-01-10 16:30:00,5.67025,5.67212,5.66874,5.67094,53000000.0
2005-01-10 16:35:00,5.6701,5.67191,5.66778,5.67062,78000000.0
2005-01-10 16:40:00,5.67035,5.67055,5.66614,5.66763,86000000.0
2005-01-10 16:45:00,5.66756,5.6709,5.66756,5.6706,59000000.0
2005-01-10 16:50:00,5.67159,5.67254,5.67014,5.67211,66000000.0
2005-01-10 16:55:00,5.67276,5.67615,5.67251,5.67394,52000000.0
2005-01-10 17:00:00,5.67489,5.67912,5.67442,5.67698,62000000.0
2005-01-10 17:05:00,5.67717,5.67997,5.67462,5.6752,73000000.0
2005-01-10 17:10:00,5.6746,5.67639,5.67035,5.67602,57000000.0
2005-01-10 17:15:00,5.6758,5.67801,5.675,5.67801,71000000.0
2005-01-10 17:20:00,5.67764,5.67824,5.6758,5.67818,55000000.0
2005-01-10 17:25:00,5.67791,5.67969,5.67587,5.67762,62000000.0
2005-01-10 17:30:00,5.67795,5.68538,5.67694,5.68273,63000000.0
2005-01-10 17:35:00,5.68247,5.68429,5.68247,5.6841,64000000.0
2005-01-10 17:40:00,5.6849,5.6849,5.6749,5.67611,76000000.0
2005-01-10 17:45:00,5.67533,5.67846,5.67533,5.67759,60000000.0
2005-01-10 17:50:00,5.67755,5.67833,5.67484,5.67691,86000000.0
2005-01-10 17:55:00,5.67745,5.67745,5.67533,5.67569,66000000.0
2005-01-10 18:00:00,5.67546,5.67946,5.67546,5.67769,72000000.0
2005-01-10 18:05:00,5.67782,5.67782,5.67309,5.67344,73000000.0
2005-01-10 18:10:00,5.67369,5.67369,5.67004,5.67268,58000000.0
2005-01-10 18:15:00,5.67262,5.67288,5.67012,5.67076,61000000.0
2005-01-10 18:20:00,5.6717,5.67277,5.66757,5.66804,63000000.0
2005-01-10 18:25:00,5.66841,5.67168,5.6684,5.67106,67000000.0
2005-01-10 18:30:00,5.67083,5.67245,5.66975,5.67166,65000000.0
2005-01-10 18:35:00,5.67226,5.67268,5.66999,5.67247,76000000.0
2005-01-10 18:40:00,5.67183,5.67199,5.66913,5.67111,67000000.0
2005-01-10 18:45:00,5.67047,5.67091,5.66706,5.66891,66000000.0
2005-01-10 18:50:00,5.6692,5.66983,5.66726,5.66892,63000000.0
2005-01-10 18:55:00,5.66868,5.67058,5.66858,5.66959,71000000.0
2005-01-10 19:00:00,5.67065,5.67179,5.6691,5.66957,70000000.0
2005-01-10 19:05:00,5.67106,5.67186,5.66923,5.67053,76000000.0
2005-01-10 19:10:00,5.67055,5.67498,5.67004,5.67459,68000000.0
2005-01-10 19:15:00,5.67406,5.67491,5.67232,5.67491,61000000.0
2005-01-10 19:20:00,5.67546,5.67872,5.67406,5.67555,72000000.0
2005-01-10 19:25:00,5.67538,5.67947,5.6753,5.67928,62000000.0
2005-01-10 19:30:00,5.68007,5.68172,5.67836,5.67951,66000000.0
2005-01-10 19:35:00,5.67897,5.68138,5.67847,5.679,63000000.0
2005-01-10 19:40:00,5.67885,5.68077,5.67796,5.68055,70000000.0
2005-01-10 19:45:00,5.68074,5.68292,5.68044,5.68252,70000000.0
2005-01-10 19:50:00,5.6824,5.6824,5.67949,5.68173,71000000.0
2005-01-10 19:55:00,5.68145,5.68186,5.67797,5.67809,68000000.0
2005-01-10 20:00:00,5.67798,5.67909,5.67763,5.67794,67000000.0
2005-01-10 20:05:00,5.67939,5.67956,5.67619,5.67632,65000000.0
2005-01-10 20:10:00,5.67658,5.67948,5.67581,5.67882,66000000.0
2005-01-10 20:15:00,5.67919,5.68097,5.67883,5.68053,64000000.0
2005-01-10 20:20:00,5.68067,5.68285,5.68002,5.68079,65000000.0
2005-01-10 20:25:00,5.68098,5.68223,5.6796,5.68203,63000000.0
2005-01-10 20:30:00,5.681,5.68123,5.67732,5.67756,59000000.0
2005-01-10 20:35:00,5.67826,5.6786,5.67675,5.6786,70000000.0
2005-01-10 20:40:00,5.6782,5.6782,5.67416,5.67637,89000000.0
2005-01-10 20:45:00,5.67609,5.67952,5.67478,5.67931,67000000.0
2005-01-10 20:50:00,5.67948,5.68043,5.67703,5.68003,62000000.0
2005-01-10 20:55:00,5.67898,5.68057,5.6776,5.67873,65000000.0
2005-01-10 21:00:00,5.67927,5.68014,5.67824,5.67936,72000000.0
2005-01-10 21:05:00,5.67932,5.67964,5.67796,5.67919,66000000.0
2005-01-10 21:10:00,5.67805,5.68052,5.67725,5.67725,62000000.0
2005-01-10 21:15:00,5.67913,5.67985,5.67714,5.67921,68000000.0
2005-01-10 21:20:00,5.67918,5.67932,5.6774,5.67793,52000000.0
2005-01-10 21:25:00,5.67742,5.67823,5.67659,5.67683,58000000.0
2005-01-10 21:30:00,5.67815,5.68012,5.67809,5.6787,59000000.0
2005-01-10 21:35:00,5.67904,5.68081,5.67887,5.68032,88000000.0
2005-01-10 21:40:00,5.68062,5.68062,5.67794,5.67828,65000000.0
2005-01-10 21:45:00,5.67807,5.67825,5.67543,5.67609,62000000.0
2005-01-10 21:50:00,5.67612,5.67788,5.67539,5.67765,62000000.0
2005-01-10 21:55:00,5.67899,5.67899,5.67677,5.67749,72000000.0
2005-01-10 22:00:00,5.67825,5.67885,5.67719,5.67722,79000000.0
2005-01-10 22:05:00,5.6779,5.67935,5.67741,5.67859,67000000.0
2005-01-10 22:10:00,5.67854,5.67933,5.67766,5.67766,64000000.0
2005-01-10 22:15:00,5.6784,5.67927,5.67734,5.67867,69000000.0
2005-01-10 22:20:00,5.67788,5.67979,5.67747,5.67979,69000000.0
2005-01-10 22:25:00,5.67944,5.68141,5.67891,5.68086,63000000.0
2005-01-10 22:30:00,5.68089,5.68216,5.67945,5.68131,60000000.0
2005-01-10 22:35:00,5.68067,5.68134,5.67966,5.68056,56000000.0
2005-01-10 22:40:00,5.68055,5.68101,5.67914,5.6802,63000000.0
2005-01-10 22:45:00,5.67968,5.68119,5.6795,5.68007,68000000.0
2005-01-10 22:50:00,5.67985,5.68047,5.67891,5.67957,70000000.0
2005-01-10 22:55:00,5.67973,5.68088,5.67929,5.67984,64000000.0
2005-01-10 23:00:00,5.68043,5.68121,5.6785,5.68031,68000000.0
2005-01-10 23:05:00,5.67963,5.68101,5.67863,5.68027,60000000.0
2005-01-10 23:10:00,5.68078,5.68151,5.67922,5.68028,66000000.0
2005-01-10 23:15:00,5.6807,5.6816,5.67963,5.68065,65000000.0
2005-01-10 23:20:00,5.68052,5.68184,5.67839,5.68062,66000000.0
2005-01-10 23:25:00,5.68056,5.68153,5.67951,5.68111,64000000.0
2005-01-10 23:30:00,5.68145,5.68232,5.68004,5.68091,72000000.0
2005-01-10 23:35:00,5.68025,5.68227,5.67944,5.67997,62000000.0
2005-01-10 23:40:00,5.6815,5.6838,5.68075,5.6831,80000000.0
2005-01-10 23:45:00,5.68345,5.68454,5.68222,5.68332,76000000.0
2005-01-10 23:50:00,5.68235,5.68315,5.6808,5.68244,67000000.0
2005-01-10 23:55:00,5.68268,5.68548,5.68206,5.68512,76000000.0
2005-01-11 00:00:00,5.6853,5.68768,5.68406,5.6856,70000000.0
2005-01-11 00:05:00,5.68566,5.68566,5.67862,5.67927,62000000.0
2005-01-11 00:10:00,5.67909,5.67985,5.6772,5.67746,63000000.0
2005-01-11 00:15:00,5.67797,5.67988,5.67763,5.67912,65000000.0
2005-01-11 00:20:00,5.6799,5.68076,5.67841,5.67903,60000000.0
2005-01-11 00:25:00,5.67825,5.67965,5.67728,5.6776,66000000.0
2005-01-11 00:30:00,5.67814,5.67925,5.67764,5.67855,64000000.0
2005-01-11 00:35:00,5.67812,5.67893,5.67676,5.67727,80000000.0
2005-01-11 00:40:00,5.67745,5.67923,5.67676,5.67852,61000000.0
2005-01-11 00:45:00,5.6788,5.67946,5.67607,5.67721,63000000.0
2005-01-11 00:50:00,5.67682,5.67683,5.67474,5.67501,60000000.0
2005-01-11 00:55:00,5.67469,5.67524,5.67185,5.67185,66000000.0
2005-01-11 01:00:00,5.67222,5.6723,5.67012,5.67067,63000000.0
2005-01-11 01:05:00,5.66967,5.67099,5.66924,5.66961,70000000.0
2005-01-11 01:10:00,5.67021,5.6725,5.66959,5.67215,55000000.0
2005-01-11 01:15:00,5.67191,5.67287,5.67101,5.67249,63000000.0
2005-01-11 01:20:00,5.67138,5.6724,5.66952,5.6724,59000000.0
2005-01-11 01:25:00,5.67156,5.67258,5.66981,5.67148,70000000.0
2005-01-11 01:30:00,5.67157,5.67157,5.66858,5.67098,68000000.0
2005-01-11 01:35:00,5.67051,5.67079,5.6673,5.66817,71000000.0
2005-01-11 01:40:00,5.66977,5.67086,5.66669,5.66772,72000000.0
2005-01-11 01:45:00,5.66687,5.66896,5.66604,5.66815,68000000.0
2005-01-11 01:50:00,5.66838,5.67194,5.66795,5.67025,67000000.0
2005-01-11 01:55:00,5.67087,5.6717,5.6693,5.6695,61000000.0
2005-01-11 02:00:00,5.66999,5.67116,5.66683,5.66865,69000000.0
2005-01-11 02:05:00,5.6685,5.6708,5.66784,5.66935,73000000.0
2005-01-11 02:10:00,5.67044,5.67247,5.66991,5.67232,74000000.0
2005-01-11 02:15:00,5.67262,5.67279,5.67053,5.67115,70000000.0
2005-01-11 02:20:00,5.67243,5.67243,5.66726,5.66939,74000000.0
2005-01-11 02:25:00,5.66959,5.67062,5.66409,5.66509,59000000.0
2005-01-11 02:30:00,5.66445,5.66654,5.66252,5.66446,64000000.0
2005-01-11 02:35:00,5.66424,5.6647,5.66131,5.6647,71000000.0
2005-01-11 02:40:00,5.66466,5.66783,5.66274,5.66783,69000000.0
2005-01-11 02:45:00,5.66804,5.6682,5.66602,5.66652,69000000.0
2005-01-11 02:50:00,5.66629,5.66831,5.66611,5.66824,66000000.0
2005-01-11 02:55:00,5.66825,5.66825,5.66422,5.66517,65000000.0
2005-01-11 03:00:00,5.66566,5.66678,5.66429,5.66678,67000000.0
2005-01-11 03:05:00,5.66747,5.66896,5.66651,5.66866,68000000.0
2005-01-11 03:10:00,5.66782,5.66793,5.66409,5.66727,80000000.0
2005-01-11 03:15:00,5.66608,5.66842,5.66608,5.66834,50000000.0
2005-01-11 03:20:00,5.66832,5.66861,5.66634,5.66861,62000000.0
2005-01-11 03:25:00,5.66854,5.66939,5.66625,5.66759,71000000.0
2005-01-11 03:30:00,5.66668,5.66763,5.66402,5.66746,68000000.0
2005-01-11 03:35:00,5.66726,5.6683,5.66487,5.66713,60000000.0
2005-01-11 03:40:00,5.66674,5.66674,5.6618,5.6636,82000000.0
2005-01-11 03:45:00,5.66467,5.66616,5.66313,5.66472,53000000.0
2005-01-11 03:50:00,5.66496,5.6667,5.66489,5.6667,74000000.0
2005-01-11 03:55:00,5.6664,5.66693,5.66379,5.66467,63000000.0
2005-01-11 04:00:00,5.66445,5.66447,5.66136,5.66378,70000000.0
2005-01-11 04:05:00,5.66286,5.66362,5.65961,5.66355,66000000.0
2005-01-11 04:10:00,5.66373,5.66373,5.65883,5.66052,77000000.0
2005-01-11 04:15:00,5.66074,5.6628,5.65984,5.66144,57000000.0
2005-01-11 04:20:00,5.66095,5.66239,5.65957,5.66195,62000000.0
2005-01-11 04:25:00,5.66183,5.6624,5.65975,5.66077,53000000.0
2005-01-11 04:30:00,5.66114,5.66134,5.65789,5.66118,66000000.0
2005-01-11 04:35:00,5.66173,5.66173,5.6588,5.65915,64000000.0
2005-01-11 04:40:00,5.66003,5.66147,5.65848,5.66124,54000000.0
2005-01-11 04:45:00,5.6616,5.66165,5.65911,5.6605,63000000.0
2005-01-11 04:50:00,5.66186,5.66277,5.66027,5.66136,71000000.0
2005-01-11 04:55:00,5.66091,5.66175,5.66018,5.66061,65000000.0
2005-01-11 05:00:00,5.65876,5.66235,5.65876,5.66215,62000000.0
2005-01-11 05:05:00,5.66194,5.66215,5.65941,5.66001,72000000.0
2005-01-11 05:10:00,5.66107,5.66212,5.6601,5.66149,59000000.0
2005-01-11 05:15:00,5.66131,5.66223,5.65962,5.66223,67000000.0
2005-01-11 05:20:00,5.66257,5.66265,5.66032,5.66129,79000000.0
2005-01-11 05:25:00,5.6611,5.6621,5.65987,5.66113,66000000.0
2005-01-11 05:30:00,5.66042,5.66234,5.65925,5.66234,76000000.0
2005-01-11 05:35:00,5.66095,5.66257,5.66026,5.66189,78000000.0
2005-01-11 05:40:00,5.66215,5.66313,5.66016,5.66203,61000000.0
2005-01-11 05:45:00,5.66303,5.66469,5.66174,5.66406,77000000.0
2005-01-11 05:50:00,5.66415,5.66415,5.66051,5.66136,62000000.0
2005-01-11 05:55:00,5.6608,5.66234,5.65898,5.6604,70000000.0
2005-01-11 06:00:00,5.66056,5.66074,5.65845,5.66074,77000000.0
2005-01-11 06:05:00,5.66023,5.66102,5.65849,5.66066,81000000.0
2005-01-11 06:10:00,5.66102,5.66254,5.65968,5.66235,73000000.0
2005-01-11 06:15:00,5.66201,5.66299,5.66131,5.66272,69000000.0
2005-01-11 06:20:00,5.66257,5.66379,5.66066,5.66252,68000000.0
2005-01-11 06:25:00,5.66347,5.66351,5.65964,5.66041,71000000.0
2005-01-11 06:30:00,5.66035,5.66211,5.65942,5.65942,58000000.0
2005-01-11 06:35:00,5.65896,5.66123,5.6587,5.6587,72000000.0
2005-01-11 06:40:00,5.65986,5.66133,5.65977,5.6609,71000000.0
2005-01-11 06:45:00,5.66049,5.66107,5.65683,5.65964,69000000.0
2005-01-11 06:50:00,5.66002,5.66002,5.65718,5.65884,56000000.0
2005-01-11 06:55:00,5.65816,5.65948,5.65679,5.65879,64000000.0
2005-01-11 07:00:00,5.65957,5.66125,5.65902,5.66063,58000000.0
2005-01-11 07:05:00,5.65996,5.66081,5.65814,5.6604,59000000.0
2005-01-11 07:10:00,5.66109,5.66109,5.65861,5.65981,82000000.0
2005-01-11 07:15:00,5.65863,5.66036,5.65757,5.65874,80000000.0
2005-01-11 07:20:00,5.6591,5.66002,5.6583,5.65938,76000000.0
2005-01-11 07:25:00,5.65933,5.66153,5.65792,5.66028,78000000.0
2005-01-11 07:30:00,5.66026,5.66052,5.65843,5.65923,61000000.0
2005-01-11 07:35:00,5.65978,5.65978,5.65669,5.65768,63000000.0
2005-01-11 07:40:00,5.65807,5.65928,5.65639,5.65831,55000000.0
2005-01-11 07:45:00,5.65784,5.65929,5.65719,5.65823,59000000.0
2005-01-11 07:50:00,5.6585,5.65928,5.65581,5.65868,67000000.0
2005-01-11 07:55:00,5.65879,5.66097,5.6583,5.66045,62000000.0
2005-01-11 08:00:00,5.66046,5.66058,5.65763,5.65855,65000000.0
2005-01-11 08:05:00,5.65841,5.65938,5.6566,5.65884,73000000.0
2005-01-11 08:10:00,5.65813,5.65925,5.65673,5.65823,58000000.0
2005-01-11 08:15:00,5.6582,5.65892,5.65638,5.65892,59000000.0
2005-01-11 08:20:00,5.65946,5.65979,5.65783,5.65923,64000000.0
2005-01-11 08:25:00,5.65959,5.66027,5.65851,5.65979,56000000.0
2005-01-11 08:30:00,5.66025,5.66098,5.658,5.65989,62000000.0
2005-01-11 08:35:00,5.65975,5.66115,5.65857,5.65961,56000000.0
2005-01-11 08:40:00,5.65935,5.66328,5.65816,5.66272,58000000.0
2005-01-11 08:45:00,5.66272,5.66359,5.66101,5.66262,76000000.0
2005-01-11 08:50:00,5.66357,5.66656,5.66224,5.66621,81000000.0
2005-01-11 08:55:00,5.66596,5.66735,5.66498,5.66588,70000000.0
2005-01-11 09:00:00,5.66542,5.66655,5.66257,5.66317,62000000.0
2005-01-11 09:05:00,5.66279,5.66349,5.66136,5.66254,66000000.0
2005-01-11 09:10:00,5.66171,5.66178,5.65667,5.65667,67000000.0
2005-01-11 09:15:00,5.65644,5.65794,5.65529,5.65629,72000000.0
2005-01-11 09:20:00,5.65605,5.65854,5.65571,5.65854,74000000.0
2005-01-11 09:25:00,5.65857,5.66028,5.65799,5.65891,68000000.0
2005-01-11 09:30:00,5.65847,5.66028,5.65788,5.65793,69000000.0
2005-01-11 09:35:00,5.65778,5.65778,5.65341,5.65529,85000000.0
2005-01-11 09:40:00,5.65664,5.65854,5.65579,5.65688,74000000.0
2005-01-11 09:45:00,5.65766,5.65804,5.65351,5.65409,76000000.0
2005-01-11 09:50:00,5.65523,5.6594,5.65522,5.65761,74000000.0
2005-01-11 09:55:00,5.65775,5.65971,5.65693,5.6589,68000000.0
2005-01-11 10:00:00,5.65905,5.66275,5.65842,5.66205,75000000.0
2005-01-11 10:05:00,5.66241,5.66241,5.65852,5.65942,50000000.0
2005-01-11 10:10:00,5.65903,5.65936,5.65597,5.65714,70000000.0
2005-01-11 10:15:00,5.6567,5.65952,5.65619,5.65935,74000000.0
2005-01-11 10:20:00,5.65977,5.66122,5.65861,5.66081,60000000.0
2005-01-11 10:25:00,5.66149,5.66293,5.66033,5.66085,60000000.0
2005-01-11 10:30:00,5.66035,5.66282,5.65973,5.66224,57000000.0
2005-01-11 10:35:00,5.66211,5.66248,5.66075,5.66209,72000000.0
2005-01-11 10:40:00,5.66148,5.66288,5.66066,5.66195,62000000.0
2005-01-11 10:45:00,5.66201,5.66423,5.66122,5.66266,55000000.0
2005-01-11 10:50:00,5.66244,5.66295,5.66013,5.66284,72000000.0
2005-01-11 10:55:00,5.66204,5.66323,5.66075,5.66323,49000000.0
2005-01-11 11:00:00,5.66247,5.66598,5.66086,5.6654,61000000.0
2005-01-11 11:05:00,5.66439,5.66624,5.66368,5.66624,71000000.0
2005-01-11 11:10:00,5.66469,5.66518,5.66135,5.66281,67000000.0
2005-01-11 11:15:00,5.66364,5.66391,5.6578,5.6578,63000000.0
2005-01-11 11:20:00,5.65913,5.65998,5.65707,5.65754,76000000.0
2005-01-11 11:25:00,5.65655,5.65859,5.65627,5.65769,64000000.0
2005-01-11 11:30:00,5.65692,5.65766,5.65479,5.65665,74000000.0
2005-01-11 11:35:00,5.65656,5.65724,5.65289,5.65454,60000000.0
2005-01-11 11:40:00,5.65436,5.65566,5.65404,5.65424,64000000.0
2005-01-11 11:45:00,5.65421,5.6553,5.65328,5.65409,62000000.0
2005-01-11 11:50:00,5.65427,5.65636,5.65425,5.65558,68000000.0
2005-01-11 11:55:00,5.65576,5.65597,5.65211,5.65388,52000000.0
2005-01-11 12:00:00,5.6531,5.65314,5.64649,5.65024,63000000.0
2005-01-11 12:05:00,5.65034,5.65034,5.64444,5.64514,61000000.0
2005-01-11 12:10:00,5.64438,5.64492,5.64296,5.64434,63000000.0
2005-01-11 12:15:00,5.645,5.64713,5.64262,5.64713,56000000.0
2005-01-11 12:20:00,5.64761,5.64911,5.64473,5.64574,70000000.0
2005-01-11 12:25:00,5.64592,5.64829,5.64584,5.64698,57000000.0
2005-01-11 12:30:00,5.64669,5.64669,5.64396,5.64427,61000000.0
2005-01-11 12:35:00,5.6446,5.64798,5.64395,5.64488,64000000.0
2005-01-11 12:40:00,5.6454,5.64594,5.64409,5.64551,70000000.0
2005-01-11 12:45:00,5.64578,5.64823,5.64553,5.64641,65000000.0
2005-01-11 12:50:00,5.64659,5.6468,5.64493,5.64575,66000000.0
2005-01-11 12:55:00,5.64565,5.6486,5.64565,5.6478,62000000.0
2005-01-11 13:00:00,5.64831,5.64997,5.64735,5.64792,81000000.0
2005-01-11 13:05:00,5.64756,5.64922,5.64674,5.6485,77000000.0
2005-01-11 13:10:00,5.64797,5.64875,5.64544,5.64751,79000000.0
2005-01-11 13:15:00,5.64729,5.64875,5.64637,5.64792,63000000.0
2005-01-11 13:20:00,5.64785,5.6487,5.64539,5.64724,78000000.0
2005-01-11 13:25:00,5.64677,5.64709,5.64459,5.64648,62000000.0
2005-01-11 13:30:00,5.64617,5.6479,5.64495,5.64554,55000000.0
2005-01-11 13:35:00,5.645,5.64697,5.64433,5.64572,65000000.0
2005-01-11 13:40:00,5.64644,5.64724,5.64535,5.64674,55000000.0
2005-01-11 13:45:00,5.64743,5.64743,5.64446,5.64652,64000000.0
2005-01-11 13:50:00,5.64673,5.6473,5.64448,5.64689,58000000.0
2005-01-11 13:55:00,5.64636,5.64709,5.64469,5.64545,59000000.0
2005-01-11 14:00:00,5.64494,5.64732,5.64396,5.64624,72000000.0
2005-01-11 14:05:00,5.64593,5.64675,5.64407,5.64573,60000000.0
2005-01-11 14:10:00,5.64553,5.64635,5.64475,5.64552,56000000.0
2005-01-11 14:15:00,5.64585,5.64586,5.64404,5.64524,76000000.0
2005-01-11 14:20:00,5.64519,5.64586,5.64412,5.64449,52000000.0
2005-01-11 14:25:00,5.64515,5.64515,5.64299,5.64439,65000000.0
2005-01-11 14:30:00,5.64354,5.64532,5.64354,5.64488,60000000.0
2005-01-11 14:35:00,5.64508,5.64566,5.64395,5.64458,63000000.0
2005-01-11 14:40:00,5.64421,5.64677,5.64421,5.64638,77000000.0
2005-01-11 14:45:00,5.64655,5.64821,5.64581,5.64819,56000000.0
2005-01-11 14:50:00,5.64866,5.65334,5.64809,5.65332,60000000.0
2005-01-11 14:55:00,5.65343,5.65396,5.65096,5.6529,71000000.0
2005-01-11 15:00:00,5.65339,5.65339,5.65141,5.65228,76000000.0
2005-01-11 15:05:00,5.65239,5.65502,5.6519,5.65476,68000000.0
2005-01-11 15:10:00,5.65512,5.65567,5.65268,5.65397,61000000.0
2005-01-11 15:15:00,5.65435,5.65438,5.65215,5.65259,68000000.0
2005-01-11 15:20:00,5.65255,5.65721,5.65255,5.65721,59000000.0
2005-01-11 15:25:00,5.65619,5.65758,5.65427,5.65469,71000000.0
2005-01-11 15:30:00,5.65421,5.65471,5.6532,5.65323,68000000.0
2005-01-11 15:35:00,5.65186,5.65327,5.6514,5.65293,52000000.0
2005-01-11 15:40:00,5.65298,5.65415,5.65227,5.65355,62000000.0
2005-01-11 15:45:00,5.65366,5.65447,5.6529,5.65396,81000000.0
2005-01-11 15:50:00,5.65391,5.65602,5.65378,5.6554,75000000.0
2005-01-11 15:55:00,5.6552,5.65564,5.65381,5.65412,74000000.0
2005-01-11 16:00:00,5.65407,5.65486,5.65205,5.65223,61000000.0
2005-01-11 16:05:00,5.6518,5.65384,5.65153,5.65384,70000000.0
2005-01-11 16:10:00,5.65329,5.65339,5.65027,5.6525,64000000.0
2005-01-11 16:15:00,5.65175,5.65198,5.64745,5.64803,66000000.0
2005-01-11 16:20:00,5.64807,5.65111,5.64713,5.64788,65000000.0
2005-01-11 16:25:00,5.64774,5.64927,5.64654,5.64654,51000000.0
2005-01-11 16:30:00,5.64634,5.64838,5.64471,5.64838,53000000.0
2005-01-11 16:35:00,5.64876,5.64882,5.64551,5.64672,78000000.0
2005-01-11 16:40:00,5.64667,5.64938,5.64647,5.64769,86000000.0
2005-01-11 16:45:00,5.64857,5.65047,5.64728,5.64839,59000000.0
2005-01-11 16:50:00,5.64787,5.653,5.64769,5.653,66000000.0
2005-01-11 16:55:00,5.65345,5.65346,5.6508,5.65231,52000000.0
2005-01-11 17:00:00,5.65179,5.65314,5.64971,5.64976,62000000.0
2005-01-11 17:05:00,5.64995,5.6517,5.6498,5.65028,73000000.0
2005-01-11 17:10:00,5.6502,5.65035,5.64891,5.64973,57000000.0
2005-01-11 17:15:00,5.64986,5.65015,5.64854,5.64957,71000000.0
2005-01-11 17:20:00,5.64923,5.651,5.64852,5.64999,55000000.0
2005-01-11 17:25:00,5.65051,5.65167,5.6495,5.65167,62000000.0
2005-01-11 17:30:00,5.65177,5.65217,5.64853,5.6501,63000000.0
2005-01-11 17:35:00,5.65017,5.65098,5.64907,5.65027,64000000.0
2005-01-11 17:40:00,5.65001,5.65127,5.64882,5.64917,76000000.0
2005-01-11 17:45:00,5.64951,5.65127,5.6481,5.65127,60000000.0
2005-01-11 17:50:00,5.6501,5.65355,5.64979,5.65355,86000000.0
2005-01-11 17:55:00,5.65431,5.65488,5.65167,5.65174,66000000.0
2005-01-11 18:00:00,5.65125,5.65205,5.65002,5.65002,72000000.0
2005-01-11 18:05:00,5.6498,5.65107,5.6486,5.649,73000000.0
2005-01-11 18:10:00,5.65024,5.65081,5.64889,5.65081,58000000.0
2005-01-11 18:15:00,5.6502,5.65147,5.64944,5.65071,61000000.0
2005-01-11 18:20:00,5.65052,5.65115,5.649,5.65016,63000000.0
2005-01-11 18:25:00,5.65023,5.65114,5.64902,5.65004,67000000.0
2005-01-11 18:30:00,5.6503,5.65316,5.64953,5.65316,65000000.0
2005-01-11 18:35:00,5.65287,5.65333,5.65017,5.65052,76000000.0
2005-01-11 18:40:00,5.64982,5.65144,5.64838,5.64966,67000000.0
2005-01-11 18:45:00,5.64922,5.64936,5.64707,5.64803,66000000.0
2005-01-11 18:50:00,5.6479,5.64796,5.64366,5.64727,63000000.0
2005-01-11 18:55:00,5.6472,5.64802,5.64466,5.64781,71000000.0
2005-01-11 19:00:00,5.64923,5.65264,5.64894,5.65052,70000000.0
2005-01-11 19:05:00,5.65096,5.65226,5.64716,5.64748,76000000.0
2005-01-11 19:10:00,5.64829,5.64999,5.6478,5.64884,68000000.0
2005-01-11 19:15:00,5.64944,5.65219,5.64895,5.65219,61000000.0
2005-01-11 19:20:00,5.65228,5.65398,5.65116,5.65327,72000000.0
2005-01-11 19:25:00,5.65248,5.65662,5.65182,5.65595,62000000.0
2005-01-11 19:30:00,5.65511,5.66584,5.65358,5.66582,66000000.0
2005-01-11 19:35:00,5.6651,5.6651,5.65982,5.66031,63000000.0
2005-01-11 19:40:00,5.66007,5.66299,5.65858,5.66096,70000000.0
2005-01-11 19:45:00,5.66096,5.66123,5.65934,5.65962,70000000.0
2005-01-11 19:50:00,5.65935,5.65991,5.65653,5.6575,71000000.0
2005-01-11 19:55:00,5.65661,5.6585,5.65578,5.65764,68000000.0
2005-01-11 20:00:00,5.65838,5.6605,5.65763,5.6605,67000000.0
2005-01-11 20:05:00,5.6611,5.66262,5.65888,5.65946,65000000.0
2005-01-11 20:10:00,5.6605,5.66249,5.65892,5.65961,66000000.0
2005-01-11 20:15:00,5.65913,5.65971,5.65634,5.6578,64000000.0
2005-01-11 20:20:00,5.65811,5.6604,5.65799,5.65953,65000000.0
2005-01-11 20:25:00,5.65975,5.66077,5.65904,5.65904,63000000.0
2005-01-11 20:30:00,5.65885,5.66061,5.65861,5.65986,59000000.0
2005-01-11 20:35:00,5.66018,5.66285,5.65836,5.6625,70000000.0
2005-01-11 20:40:00,5.66366,5.66366,5.6606,5.6616,89000000.0
2005-01-11 20:45:00,5.6613,5.66224,5.6572,5.65836,67000000.0
2005-01-11 20:50:00,5.6582,5.6582,5.65649,5.65788,62000000.0
2005-01-11 20:55:00,5.65723,5.65881,5.65603,5.65865,65000000.0
2005-01-11 21:00:00,5.65803,5.66041,5.65651,5.65841,72000000.0
2005-01-11 21:05:00,5.65893,5.65992,5.65853,5.65946,66000000.0
2005-01-11 21:10:00,5.6591,5.65996,5.65827,5.65952,62000000.0
2005-01-11 21:15:00,5.65985,5.66036,5.65845,5.65959,68000000.0
2005-01-11 21:20:00,5.65971,5.66027,5.65881,5.65934,52000000.0
2005-01-11 21:25:00,5.65992,5.6609,5.65889,5.66041,58000000.0
2005-01-11 21:30:00,5.66049,5.66174,5.65975,5.66128,59000000.0
2005-01-11 21:35:00,5.66091,5.66244,5.66006,5.66201,88000000.0
2005-01-11 21:40:00,5.66263,5.66504,5.66236,5.66347,65000000.0
2005-01-11 21:45:00,5.66437,5.66474,5.66249,5.66345,62000000.0
2005-01-11 21:50:00,5.66357,5.66501,5.663,5.66484,62000000.0
2005-01-11 21:55:00,5.66525,5.66616,5.66318,5.66367,72000000.0
2005-01-11 22:00:00,5.66403,5.67019,5.6636,5.66801,79000000.0
2005-01-11 22:05:00,5.66787,5.66858,5.66677,5.66743,67000000.0
2005-01-11 22:10:00,5.66762,5.66976,5.66762,5.66859,64000000.0
2005-01-11 22:15:00,5.66805,5.66931,5.66676,5.66885,69000000.0
2005-01-11 22:20:00,5.66862,5.67007,5.66808,5.66949,69000000.0
2005-01-11 22:25:00,5.66929,5.66977,5.66807,5.66907,63000000.0
2005-01-11 22:30:00,5.66924,5.66943,5.66764,5.66788,60000000.0
2005-01-11 22:35:00,5.66785,5.66875,5.66661,5.66661,56000000.0
2005-01-11 22:40:00,5.66753,5.66929,5.66727,5.66861,63000000.0
2005-01-11 22:45:00,5.66841,5.66929,5.66654,5.66744,68000000.0
2005-01-11 22:50:00,5.66753,5.6683,5.66703,5.66736,70000000.0
2005-01-11 22:55:00,5.66805,5.6684,5.66667,5.66811,64000000.0
2005-01-11 23:00:00,5.66741,5.66877,5.66703,5.66824,68000000.0
2005-01-11 23:05:00,5.66818,5.6691,5.66671,5.66671,60000000.0
2005-01-11 23:10:00,5.66633,5.66752,5.66586,5.66645,66000000.0
2005-01-11 23:15:00,5.66726,5.66829,5.66668,5.66749,65000000.0
2005-01-11 23:20:00,5.66829,5.66853,5.66652,5.66853,66000000.0
2005-01-11 23:25:00,5.66746,5.66878,5.66628,5.66749,64000000.0
2005-01-11 23:30:00,5.66729,5.66738,5.66545,5.66682,72000000.0
2005-01-11 23:35:00,5.66684,5.66884,5.66643,5.66846,62000000.0
2005-01-11 23:40:00,5.66857,5.6694,5.66795,5.66883,80000000.0
2005-01-11 23:45:00,5.66853,5.67009,5.66755,5.6691,76000000.0
2005-01-11 23:50:00,5.66851,5.67015,5.66782,5.67015,67000000.0
2005-01-11 23:55:00,5.66997,5.67046,5.66907,5.67043,76000000.0
2005-01-12 00:00:00,5.67042,5.67052,5.66852,5.67051,70000000.0
2005-01-12 00:05:00,5.6705,5.67236,5.66953,5.67236,62000000.0
2005-01-12 00:10:00,5.67242,5.67248,5.66587,5.66587,63000000.0
2005-01-12 00:15:00,5.66503,5.66616,5.66391,5.66392,65000000.0
2005-01-12 00:20:00,5.66394,5.66634,5.66354,5.66631,60000000.0
2005-01-12 00:25:00,5.66564,5.66646,5.6641,5.66464,66000000.0
2005-01-12 00:30:00,5.66513,5.6653,5.66388,5.66438,64000000.0
2005-01-12 00:35:00,5.66441,5.66612,5.66438,5.66559,80000000.0
2005-01-12 00:40:00,5.66593,5.6674,5.66472,5.66683,61000000.0
2005-01-12 00:45:00,5.66656,5.66787,5.6656,5.66614,63000000.0
2005-01-12 00:50:00,5.66617,5.66705,5.66522,5.66597,60000000.0
2005-01-12 00:55:00,5.66436,5.66619,5.66436,5.66464,66000000.0
2005-01-12 01:00:00,5.66576,5.66635,5.66468,5.66634,63000000.0
2005-01-12 01:05:00,5.66554,5.66616,5.66425,5.66559,70000000.0
2005-01-12 01:10:00,5.66565,5.66657,5.66422,5.66541,55000000.0
2005-01-12 01:15:00,5.66576,5.66697,5.66449,5.66697,63000000.0
2005-01-12 01:20:00,5.66697,5.66786,5.66566,5.66687,59000000.0
2005-01-12 01:25:00,5.66696,5.66856,5.66576,5.66772,70000000.0
2005-01-12 01:30:00,5.6677,5.67157,5.66598,5.67082,68000000.0
2005-01-12 01:35:00,5.67026,5.67089,5.66494,5.66655,71000000.0
2005-01-12 01:40:00,5.66721,5.66828,5.66624,5.66696,72000000.0
2005-01-12 01:45:00,5.66777,5.66896,5.66543,5.66749,68000000.0
2005-01-12 01:50:00,5.66844,5.66844,5.66591,5.66664,67000000.0
2005-01-12 01:55:00,5.66699,5.66736,5.66418,5.66566,61000000.0
2005-01-12 02:00:00,5.66612,5.66861,5.6655,5.66787,69000000.0
2005-01-12 02:05:00,5.66762,5.66824,5.66549,5.66651,73000000.0
2005-01-12 02:10:00,5.66619,5.6678,5.66535,5.66774,74000000.0
2005-01-12 02:15:00,5.66808,5.66895,5.66585,5.6674,70000000.0
2005-01-12 02:20:00,5.6681,5.66885,5.6667,5.66802,74000000.0
2005-01-12 02:25:00,5.66773,5.67034,5.66688,5.67034,59000000.0
2005-01-12 02:30:00,5.67049,5.67072,5.66809,5.66896,64000000.0
2005-01-12 02:35:00,5.66909,5.6701,5.66807,5.66807,71000000.0
2005-01-12 02:40:00,5.66842,5.6694,5.66679,5.66796,69000000.0
2005-01-12 02:45:00,5.66852,5.66906,5.66612,5.66906,69000000.0
2005-01-12 02:50:00,5.66905,5.66979,5.66748,5.66846,66000000.0
2005-01-12 02:55:00,5.67009,5.67076,5.66754,5.67058,65000000.0
2005-01-12 03:00:00,5.67074,5.67148,5.66932,5.6705,67000000.0
2005-01-12 03:05:00,5.67028,5.67042,5.66735,5.66887,68000000.0
2005-01-12 03:10:00,5.66917,5.66932,5.66676,5.66706,80000000.0
2005-01-12 03:15:00,5.66814,5.66949,5.66703,5.66859,50000000.0
2005-01-12 03:20:00,5.66648,5.66899,5.66648,5.66899,62000000.0
2005-01-12 03:25:00,5.66949,5.66949,5.66754,5.66848,71000000.0
2005-01-12 03:30:00,5.66845,5.66963,5.66706,5.66886,68000000.0
2005-01-12 03:35:00,5.6693,5.67043,5.66835,5.67012,60000000.0
2005-01-12 03:40:00,5.67103,5.67103,5.66788,5.66914,82000000.0
2005-01-12 03:45:00,5.66788,5.6691,5.66643,5.66783,53000000.0
2005-01-12 03:50:00,5.66789,5.66849,5.66604,5.66763,74000000.0
2005-01-12 03:55:00,5.66765,5.66936,5.6665,5.668,63000000.0
2005-01-12 04:00:00,5.66857,5.67013,5.66812,5.66857,70000000.0
2005-01-12 04:05:00,5.66892,5.6704,5.66803,5.6704,66000000.0
2005-01-12 04:10:00,5.66929,5.67007,5.66791,5.66914,77000000.0
2005-01-12 04:15:00,5.66814,5.66898,5.66683,5.66705,57000000.0
2005-01-12 04:20:00,5.66852,5.66964,5.66791,5.66948,62000000.0
2005-01-12 04:25:00,5.66878,5.66964,5.66773,5.669,53000000.0
2005-01-12 04:30:00,5.66913,5.66934,5.66728,5.66839,66000000.0
2005-01-12 04:35:00,5.66796,5.66984,5.66742,5.66905,64000000.0
2005-01-12 04:40:00,5.66885,5.66998,5.66784,5.6685,54000000.0
2005-01-12 04:45:00,5.66838,5.66998,5.66769,5.66843,63000000.0
2005-01-12 04:50:00,5.66874,5.66947,5.66682,5.66789,71000000.0
2005-01-12 04:55:00,5.66853,5.66996,5.66849,5.66978,65000000.0
2005-01-12 05:00:00,5.66981,5.6699,5.66743,5.66861,62000000.0
2005-01-12 05:05:00,5.66919,5.66946,5.66765,5.66885,72000000.0
2005-01-12 05:10:00,5.6693,5.6693,5.66587,5.6674,59000000.0
2005-01-12 05:15:00,5.66813,5.6693,5.66656,5.6689,67000000.0
2005-01-12 05:20:00,5.66847,5.66905,5.66655,5.66775,79000000.0
2005-01-12 05:25:00,5.66869,5.66877,5.66511,5.66806,66000000.0
2005-01-12 05:30:00,5.66785,5.66865,5.66586,5.6676,76000000.0
2005-01-12 05:35:00,5.66769,5.66846,5.6663,5.66741,78000000.0
2005-01-12 05:40:00,5.66552,5.66743,5.66552,5.66743,61000000.0
2005-01-12 05:45:00,5.6678,5.66789,5.66513,5.66513,77000000.0
2005-01-12 05:50:00,5.6669,5.66717,5.66388,5.66595,62000000.0
2005-01-12 05:55:00,5.66613,5.66756,5.66534,5.66726,70000000.0
2005-01-12 06:00:00,5.6672,5.66764,5.6653,5.66711,77000000.0
2005-01-12 06:05:00,5.66781,5.66781,5.66509,5.66706,81000000.0
2005-01-12 06:10:00,5.66754,5.66785,5.66549,5.66707,73000000.0
2005-01-12 06:15:00,5.667,5.66815,5.66535,5.66733,69000000.0
2005-01-12 06:20:00,5.66785,5.66802,5.66616,5.66714,68000000.0
2005-01-12 06:25:00,5.66683,5.66758,5.66517,5.66616,71000000.0
2005-01-12 06:30:00,5.66759,5.668,5.66451,5.6663,58000000.0
2005-01-12 06:35:00,5.66613,5.66741,5.6649,5.66629,72000000.0
2005-01-12 06:40:00,5.66665,5.66743,5.66545,5.66671,71000000.0
2005-01-12 06:45:00,5.66671,5.66755,5.66538,5.66725,69000000.0
2005-01-12 06:50:00,5.66752,5.66815,5.66574,5.66698,56000000.0
2005-01-12 06:55:00,5.66717,5.66821,5.66621,5.66724,64000000.0
2005-01-12 07:00:00,5.66727,5.66801,5.66566,5.66646,58000000.0
2005-01-12 07:05:00,5.66631,5.66759,5.66541,5.6671,59000000.0
2005-01-12 07:10:00,5.66652,5.66784,5.66583,5.66782,82000000.0
2005-01-12 07:15:00,5.66715,5.66831,5.66685,5.667,80000000.0
2005-01-12 07:20:00,5.6668,5.6681,5.66563,5.66794,76000000.0
2005-01-12 07:25:00,5.66659,5.66796,5.66596,5.66749,78000000.0
2005-01-12 07:30:00,5.66666,5.6683,5.6653,5.66707,61000000.0
2005-01-12 07:35:00,5.66762,5.66777,5.66494,5.66602,63000000.0
2005-01-12 07:40:00,5.66633,5.66782,5.66516,5.66672,55000000.0
2005-01-12 07:45:00,5.66672,5.66712,5.66497,5.66696,59000000.0
2005-01-12 07:50:00,5.66568,5.66726,5.66513,5.66643,67000000.0
2005-01-12 07:55:00,5.66707,5.66755,5.66466,5.66659,62000000.0
2005-01-12 08:00:00,5.66563,5.66691,5.66465,5.66634,65000000.0
2005-01-12 08:05:00,5.66633,5.66633,5.66308,5.66603,73000000.0
2005-01-12 08:10:00,5.66607,5.66629,5.66361,5.66519,58000000.0
2005-01-12 08:15:00,5.66558,5.66588,5.66393,5.66574,59000000.0
2005-01-12 08:20:00,5.6657,5.66625,5.66378,5.66461,64000000.0
2005-01-12 08:25:00,5.66503,5.66738,5.66471,5.66717,56000000.0
2005-01-12 08:30:00,5.66749,5.66749,5.6641,5.6655,62000000.0
2005-01-12 08:35:00,5.66575,5.66716,5.6645,5.66505,56000000.0
2005-01-12 08:40:00,5.66606,5.66629,5.66455,5.66455,58000000.0
2005-01-12 08:45:00,5.66461,5.66693,5.66073,5.66428,76000000.0
2005-01-12 08:50:00,5.66506,5.66563,5.66308,5.66438,81000000.0
2005-01-12 08:55:00,5.66404,5.6654,5.66263,5.66493,70000000.0
2005-01-12 09:00:00,5.66525,5.66546,5.66239,5.66304,62000000.0
2005-01-12 09:05:00,5.66313,5.66313,5.66051,5.66089,66000000.0
2005-01-12 09:10:00,5.66059,5.66309,5.66033,5.66248,67000000.0
2005-01-12 09:15:00,5.66295,5.66295,5.65958,5.66098,72000000.0
2005-01-12 09:20:00,5.66185,5.66278,5.66038,5.66261,74000000.0
2005-01-12 09:25:00,5.66271,5.66613,5.66268,5.66549,68000000.0
2005-01-12 09:30:00,5.66566,5.66785,5.66217,5.6631,69000000.0
2005-01-12 09:35:00,5.66305,5.66351,5.65959,5.66053,85000000.0
2005-01-12 09:40:00,5.66028,5.66169,5.65926,5.66139,74000000.0
2005-01-12 09:45:00,5.662,5.66305,5.66076,5.66218,76000000.0
2005-01-12 09:50:00,5.66239,5.66459,5.66035,5.66059,74000000.0
2005-01-12 09:55:00,5.66092,5.66389,5.66013,5.66324,68000000.0
2005-01-12 10:00:00,5.66391,5.66508,5.66225,5.66488,75000000.0
2005-01-12 10:05:00,5.66486,5.66568,5.6644,5.66531,50000000.0
2005-01-12 10:10:00,5.66475,5.66645,5.66418,5.66592,70000000.0
2005-01-12 10:15:00,5.66721,5.66831,5.66474,5.66568,74000000.0
2005-01-12 10:20:00,5.66473,5.67147,5.66473,5.67147,60000000.0
2005-01-12 10:25:00,5.67107,5.6749,5.67034,5.67467,60000000.0
2005-01-12 10:30:00,5.67481,5.67705,5.67375,5.67705,57000000.0
2005-01-12 10:35:00,5.67729,5.67834,5.67544,5.67544,72000000.0
2005-01-12 10:40:00,5.67661,5.67703,5.67449,5.67612,62000000.0
2005-01-12 10:45:00,5.67596,5.67639,5.67313,5.67508,55000000.0
2005-01-12 10:50:00,5.67575,5.6793,5.67436,5.67852,72000000.0
2005-01-12 10:55:00,5.67875,5.67903,5.67598,5.67634,49000000.0
2005-01-12 11:00:00,5.67575,5.6778,5.67445,5.67493,61000000.0
2005-01-12 11:05:00,5.67528,5.6788,5.67449,5.67536,71000000.0
2005-01-12 11:10:00,5.67434,5.67581,5.67356,5.67495,67000000.0
2005-01-12 11:15:00,5.67506,5.67572,5.67296,5.67296,63000000.0
2005-01-12 11:20:00,5.67323,5.67538,5.67171,5.67538,76000000.0
2005-01-12 11:25:00,5.6749,5.675,5.67272,5.67361,64000000.0
2005-01-12 11:30:00,5.67345,5.67599,5.6724,5.67526,74000000.0
2005-01-12 11:35:00,5.67506,5.67834,5.67489,5.67626,60000000.0
2005-01-12 11:40:00,5.67532,5.67666,5.67392,5.67659,64000000.0
2005-01-12 11:45:00,5.67654,5.67896,5.67574,5.67681,62000000.0
2005-01-12 11:50:00,5.67678,5.6773,5.67488,5.67694,68000000.0
2005-01-12 11:55:00,5.67713,5.67823,5.67614,5.67677,52000000.0
2005-01-12 12:00:00,5.67603,5.67744,5.67452,5.6752,63000000.0
2005-01-12 12:05:00,5.67543,5.67804,5.675,5.67784,61000000.0
2005-01-12 12:10:00,5.67684,5.6782,5.67526,5.67578,63000000.0
2005-01-12 12:15:00,5.67583,5.67615,5.67341,5.67526,56000000.0
2005-01-12 12:20:00,5.6745,5.67673,5.67425,5.67582,70000000.0
2005-01-12 12:25:00,5.67543,5.67646,5.67467,5.67561,57000000.0
2005-01-12 12:30:00,5.67553,5.67714,5.67412,5.67629,61000000.0
2005-01-12 12:35:00,5.67582,5.67686,5.67263,5.67399,64000000.0
2005-01-12 12:40:00,5.67392,5.67561,5.67379,5.67532,70000000.0
2005-01-12 12:45:00,5.67475,5.67628,5.67449,5.67528,65000000.0
2005-01-12 12:50:00,5.67469,5.67627,5.6735,5.6738,66000000.0
2005-01-12 12:55:00,5.67472,5.67472,5.67216,5.67255,62000000.0
2005-01-12 13:00:00,5.67357,5.67622,5.67241,5.67622,81000000.0
2005-01-12 13:05:00,5.67629,5.6763,5.67428,5.67466,77000000.0
2005-01-12 13:10:00,5.67463,5.67594,5.67349,5.67547,79000000.0
2005-01-12 13:15:00,5.675,5.67639,5.67446,5.6755,63000000.0
2005-01-12 13:20:00,5.67562,5.67754,5.67469,5.67661,78000000.0
2005-01-12 13:25:00,5.67754,5.67897,5.67701,5.67839,62000000.0
2005-01-12 13:30:00,5.67832,5.67868,5.67648,5.67745,55000000.0
2005-01-12 13:35:00,5.67763,5.68003,5.67625,5.67982,65000000.0
2005-01-12 13:40:00,5.68057,5.68069,5.67791,5.67886,55000000.0
2005-01-12 13:45:00,5.67811,5.67811,5.67439,5.67529,64000000.0
2005-01-12 13:50:00,5.67363,5.67434,5.66679,5.66679,58000000.0
2005-01-12 13:55:00,5.66653,5.66778,5.6622,5.66302,59000000.0
2005-01-12 14:00:00,5.66266,5.66266,5.65787,5.65851,72000000.0
2005-01-12 14:05:00,5.65791,5.65807,5.65437,5.65785,60000000.0
2005-01-12 14:10:00,5.65764,5.65908,5.65688,5.65883,56000000.0
2005-01-12 14:15:00,5.65802,5.65886,5.65387,5.65886,76000000.0
2005-01-12 14:20:00,5.65923,5.65984,5.65735,5.65918,52000000.0
2005-01-12 14:25:00,5.65981,5.66036,5.65843,5.65854,65000000.0
2005-01-12 14:30:00,5.65784,5.65956,5.65666,5.65788,60000000.0
2005-01-12 14:35:00,5.65833,5.65908,5.65599,5.65704,63000000.0
2005-01-12 14:40:00,5.65681,5.6581,5.65554,5.65735,77000000.0
2005-01-12 14:45:00,5.6572,5.65853,5.65447,5.65486,56000000.0
2005-01-12 14:50:00,5.65503,5.65582,5.64923,5.65031,60000000.0
2005-01-12 14:55:00,5.65022,5.65218,5.64982,5.65054,71000000.0
2005-01-12 15:00:00,5.65057,5.65495,5.64955,5.65478,76000000.0
2005-01-12 15:05:00,5.65409,5.65601,5.6538,5.65486,68000000.0
2005-01-12 15:10:00,5.65505,5.65692,5.6543,5.65692,61000000.0
2005-01-12 15:15:00,5.65681,5.65899,5.65606,5.6587,68000000.0
2005-01-12 15:20:00,5.65938,5.66056,5.65889,5.66036,59000000.0
2005-01-12 15:25:00,5.66041,5.66342,5.65915,5.66226,71000000.0
2005-01-12 15:30:00,5.65746,5.65746,5.6174,5.61848,68000000.0
2005-01-12 15:35:00,5.61834,5.62964,5.61806,5.62964,52000000.0
2005-01-12 15:40:00,5.63146,5.63146,5.62307,5.62592,62000000.0
2005-01-12 15:45:00,5.62408,5.62408,5.61974,5.62187,81000000.0
2005-01-12 15:50:00,5.62227,5.62233,5.61845,5.6222,75000000.0
2005-01-12 15:55:00,5.6221,5.62249,5.61745,5.62032,74000000.0
2005-01-12 16:00:00,5.61887,5.6191,5.6136,5.61748,61000000.0
2005-01-12 16:05:00,5.61709,5.61991,5.61681,5.61868,70000000.0
2005-01-12 16:10:00,5.61894,5.62121,5.61765,5.61812,64000000.0
2005-01-12 16:15:00,5.61777,5.62008,5.61431,5.61882,66000000.0
2005-01-12 16:20:00,5.61824,5.62087,5.6167,5.61994,65000000.0
2005-01-12 16:25:00,5.62035,5.62228,5.61787,5.6192,51000000.0
2005-01-12 16:30:00,5.61836,5.61944,5.61738,5.61933,53000000.0
2005-01-12 16:35:00,5.61889,5.61933,5.61735,5.61797,78000000.0
2005-01-12 16:40:00,5.61832,5.61886,5.61661,5.61779,86000000.0
2005-01-12 16:45:00,5.61685,5.61771,5.61469,5.61612,59000000.0
2005-01-12 16:50:00,5.61529,5.61529,5.61007,5.61121,66000000.0
2005-01-12 16:55:00,5.61086,5.61116,5.60208,5.60295,52000000.0
2005-01-12 17:00:00,5.60218,5.60402,5.59966,5.60132,62000000.0
2005-01-12 17:05:00,5.60014,5.60108,5.5962,5.59634,73000000.0
2005-01-12 17:10:00,5.59635,5.59762,5.59529,5.59762,57000000.0
2005-01-12 17:15:00,5.59771,5.59853,5.59671,5.59843,71000000.0
2005-01-12 17:20:00,5.59849,5.60103,5.59836,5.59981,55000000.0
2005-01-12 17:25:00,5.60006,5.60242,5.59682,5.59723,62000000.0
2005-01-12 17:30:00,5.5975,5.59756,5.595,5.59638,63000000.0
2005-01-12 17:35:00,5.59732,5.59778,5.5946,5.59473,64000000.0
2005-01-12 17:40:00,5.59477,5.59624,5.59242,5.5925,76000000.0
2005-01-12 17:45:00,5.59284,5.59606,5.59271,5.59592,60000000.0
2005-01-12 17:50:00,5.59626,5.5969,5.59455,5.59611,86000000.0
2005-01-12 17:55:00,5.59594,5.59669,5.59405,5.59488,66000000.0
2005-01-12 18:00:00,5.59442,5.59571,5.59409,5.59501,72000000.0
2005-01-12 18:05:00,5.59509,5.59572,5.59289,5.59346,73000000.0
2005-01-12 18:10:00,5.59307,5.59457,5.59224,5.59261,58000000.0
2005-01-12 18:15:00,5.59223,5.59475,5.59134,5.59426,61000000.0
2005-01-12 18:20:00,5.59442,5.59729,5.59373,5.59707,63000000.0
2005-01-12 18:25:00,5.59726,5.59871,5.59633,5.59852,67000000.0
2005-01-12 18:30:00,5.59899,5.60022,5.59822,5.59837,65000000.0
2005-01-12 18:35:00,5.59904,5.59932,5.59682,5.5975,76000000.0
2005-01-12 18:40:00,5.59698,5.59907,5.59678,5.59815,67000000.0
2005-01-12 18:45:00,5.5979,5.59815,5.59557,5.5964,66000000.0
2005-01-12 18:50:00,5.59713,5.5987,5.59672,5.5975,63000000.0
2005-01-12 18:55:00,5.59738,5.59811,5.59537,5.59733,71000000.0
2005-01-12 19:00:00,5.59746,5.60022,5.59711,5.6,70000000.0
2005-01-12 19:05:00,5.60008,5.60059,5.59852,5.59904,76000000.0
2005-01-12 19:10:00,5.59835,5.59944,5.59675,5.59865,68000000.0
2005-01-12 19:15:00,5.5993,5.59967,5.59781,5.59866,61000000.0
2005-01-12 19:20:00,5.59852,5.60004,5.59775,5.59853,72000000.0
2005-01-12 19:25:00,5.59838,5.59898,5.59745,5.59856,62000000.0
2005-01-12 19:30:00,5.59822,5.60012,5.59742,5.60003,66000000.0
2005-01-12 19:35:00,5.59995,5.60049,5.59829,5.59953,63000000.0
2005-01-12 19:40:00,5.59929,5.59952,5.5981,5.59859,70000000.0
2005-01-12 19:45:00,5.59816,5.59878,5.59626,5.59776,70000000.0
2005-01-12 19:50:00,5.59731,5.59857,5.59661,5.59857,71000000.0
2005-01-12 19:55:00,5.59831,5.59968,5.59711,5.5989,68000000.0
2005-01-12 20:00:00,5.59846,5.59901,5.59718,5.59818,67000000.0
2005-01-12 20:05:00,5.59864,5.59963,5.59681,5.59859,65000000.0
2005-01-12 20:10:00,5.59879,5.5989,5.59694,5.59818,66000000.0
2005-01-12 20:15:00,5.59755,5.5987,5.59552,5.5964,64000000.0
2005-01-12 20:20:00,5.59643,5.59687,5.59455,5.59455,65000000.0
2005-01-12 20:25:00,5.59609,5.59647,5.59441,5.59477,63000000.0
2005-01-12 20:30:00,5.59478,5.59672,5.59405,5.59594,59000000.0
2005-01-12 20:35:00,5.59532,5.59774,5.59532,5.59763,70000000.0
2005-01-12 20:40:00,5.59821,5.59869,5.59606,5.5977,89000000.0
2005-01-12 20:45:00,5.59762,5.59796,5.59638,5.59674,67000000.0
2005-01-12 20:50:00,5.59682,5.59766,5.59594,5.59604,62000000.0
2005-01-12 20:55:00,5.59606,5.59714,5.59518,5.59668,65000000.0
2005-01-12 21:00:00,5.59685,5.59741,5.59483,5.595,72000000.0
2005-01-12 21:05:00,5.59468,5.5949,5.59329,5.5944,66000000.0
2005-01-12 21:10:00,5.59392,5.59581,5.59351,5.5948,62000000.0
2005-01-12 21:15:00,5.59385,5.59681,5.59385,5.59675,68000000.0
2005-01-12 21:20:00,5.59651,5.5986,5.59598,5.5985,52000000.0
2005-01-12 21:25:00,5.59811,5.59905,5.59718,5.59813,58000000.0
2005-01-12 21:30:00,5.59848,5.60001,5.59832,5.59915,59000000.0
2005-01-12 21:35:00,5.59874,5.59999,5.5983,5.59892,88000000.0
2005-01-12 21:40:00,5.59919,5.60041,5.59786,5.60016,65000000.0
2005-01-12 21:45:00,5.60028,5.60048,5.59781,5.59914,62000000.0
2005-01-12 21:50:00,5.59966,5.60056,5.59832,5.59832,62000000.0
2005-01-12 21:55:00,5.59959,5.60241,5.59884,5.60237,72000000.0
2005-01-12 22:00:00,5.60231,5.60305,5.59998,5.60198,79000000.0
2005-01-12 22:05:00,5.60138,5.60228,5.60028,5.60137,67000000.0
2005-01-12 22:10:00,5.60097,5.60171,5.59987,5.60171,64000000.0
2005-01-12 22:15:00,5.60058,5.60275,5.60011,5.60275,69000000.0
2005-01-12 22:20:00,5.60182,5.60415,5.60182,5.60323,69000000.0
2005-01-12 22:25:00,5.60394,5.60397,5.60186,5.60347,63000000.0
2005-01-12 22:30:00,5.60222,5.60372,5.60191,5.60345,60000000.0
2005-01-12 22:35:00,5.6038,5.6038,5.60138,5.60304,56000000.0
2005-01-12 22:40:00,5.60297,5.60408,5.60224,5.60408,63000000.0
2005-01-12 22:45:00,5.60355,5.60419,5.60228,5.60265,68000000.0
2005-01-12 22:50:00,5.6028,5.60376,5.60183,5.60284,70000000.0
2005-01-12 22:55:00,5.6032,5.60414,5.60269,5.60332,64000000.0
2005-01-12 23:00:00,5.60279,5.60417,5.60013,5.60346,68000000.0
2005-01-12 23:05:00,5.6037,5.60474,5.60284,5.60423,60000000.0
2005-01-12 23:10:00,5.60425,5.60473,5.60273,5.60289,66000000.0
2005-01-12 23:15:00,5.60398,5.60398,5.60183,5.60183,65000000.0
2005-01-12 23:20:00,5.6023,5.60404,5.60142,5.60307,66000000.0
2005-01-12 23:25:00,5.60277,5.60303,5.60113,5.60266,64000000.0
2005-01-12 23:30:00,5.60322,5.60413,5.60201,5.6037,72000000.0
2005-01-12 23:35:00,5.60509,5.60553,5.60197,5.60286,62000000.0
2005-01-12 23:40:00,5.60366,5.6063,5.60257,5.60581,80000000.0
2005-01-12 23:45:00,5.6054,5.60683,5.60433,5.60562,76000000.0
2005-01-12 23:50:00,5.60527,5.60694,5.60436,5.6066,67000000.0
2005-01-12 23:55:00,5.607,5.60771,5.60549,5.60657,76000000.0
2005-01-13 00:00:00,5.6068,5.60775,5.6063,5.6065,70000000.0
2005-01-13 00:05:00,5.6065,5.60749,5.60569,5.60749,62000000.0
2005-01-13 00:10:00,5.60715,5.60732,5.60477,5.60543,63000000.0
2005-01-13 00:15:00,5.60569,5.6069,5.60495,5.6062,65000000.0
2005-01-13 00:20:00,5.60564,5.60689,5.60511,5.6063,60000000.0
2005-01-13 00:25:00,5.60746,5.60804,5.60527,5.60565,66000000.0
2005-01-13 00:30:00,5.60654,5.60742,5.60548,5.6061,64000000.0
2005-01-13 00:35:00,5.60743,5.60765,5.60527,5.60763,80000000.0
2005-01-13 00:40:00,5.60763,5.60763,5.60518,5.60589,61000000.0
2005-01-13 00:45:00,5.60634,5.60772,5.6051,5.60661,63000000.0
2005-01-13 00:50:00,5.60687,5.60773,5.60585,5.607,60000000.0
2005-01-13 00:55:00,5.60706,5.60877,5.60607,5.60805,66000000.0
2005-01-13 01:00:00,5.60831,5.60861,5.60535,5.6071,63000000.0
2005-01-13 01:05:00,5.60688,5.60819,5.60589,5.60656,70000000.0
2005-01-13 01:10:00,5.60648,5.60775,5.60517,5.60585,55000000.0
2005-01-13 01:15:00,5.6058,5.6058,5.60303,5.60354,63000000.0
2005-01-13 01:20:00,5.60335,5.60548,5.60291,5.60527,59000000.0
2005-01-13 01:25:00,5.60512,5.60798,5.60512,5.60629,70000000.0
2005-01-13 01:30:00,5.60799,5.60799,5.60578,5.60619,68000000.0
2005-01-13 01:35:00,5.60568,5.60706,5.60507,5.60538,71000000.0
2005-01-13 01:40:00,5.60653,5.60667,5.60499,5.60523,72000000.0
2005-01-13 01:45:00,5.60552,5.6063,5.6043,5.60558,68000000.0
2005-01-13 01:50:00,5.60529,5.60657,5.60432,5.6065,67000000.0
2005-01-13 01:55:00,5.60633,5.60659,5.60495,5.60655,61000000.0
2005-01-13 02:00:00,5.60529,5.60655,5.60476,5.60595,69000000.0
2005-01-13 02:05:00,5.60579,5.60606,5.60313,5.60378,73000000.0
2005-01-13 02:10:00,5.60331,5.60351,5.60178,5.60322,74000000.0
2005-01-13 02:15:00,5.60333,5.60379,5.60215,5.60334,70000000.0
2005-01-13 02:20:00,5.60352,5.60422,5.60224,5.6035,74000000.0
2005-01-13 02:25:00,5.60357,5.60559,5.60271,5.60553,59000000.0
2005-01-13 02:30:00,5.60577,5.60627,5.60401,5.60612,64000000.0
2005-01-13 02:35:00,5.6056,5.60638,5.60423,5.60423,71000000.0
2005-01-13 02:40:00,5.60545,5.606,5.60412,5.606,69000000.0
2005-01-13 02:45:00,5.60556,5.60616,5.60442,5.60455,69000000.0
2005-01-13 02:50:00,5.6045,5.60593,5.60291,5.6032,66000000.0
2005-01-13 02:55:00,5.60324,5.60607,5.60293,5.60547,65000000.0
2005-01-13 03:00:00,5.60531,5.60617,5.60405,5.60576,67000000.0
2005-01-13 03:05:00,5.60575,5.60771,5.60487,5.60771,68000000.0
2005-01-13 03:10:00,5.60852,5.60869,5.60644,5.60869,80000000.0
2005-01-13 03:15:00,5.60694,5.60811,5.6067,5.60809,50000000.0
2005-01-13 03:20:00,5.60831,5.60843,5.60675,5.60679,62000000.0
2005-01-13 03:25:00,5.60731,5.60857,5.60651,5.60673,71000000.0
2005-01-13 03:30:00,5.60801,5.60841,5.6064,5.60682,68000000.0
2005-01-13 03:35:00,5.60685,5.60787,5.60625,5.60787,60000000.0
2005-01-13 03:40:00,5.60724,5.60794,5.60626,5.60794,82000000.0
2005-01-13 03:45:00,5.60662,5.60768,5.6059,5.60732,53000000.0
2005-01-13 03:50:00,5.60745,5.60833,5.60617,5.60724,74000000.0
2005-01-13 03:55:00,5.60674,5.60884,5.60674,5.60884,63000000.0
2005-01-13 04:00:00,5.60829,5.6096,5.6075,5.6096,70000000.0
2005-01-13 04:05:00,5.60978,5.61052,5.60888,5.60891,66000000.0
2005-01-13 04:10:00,5.60995,5.61015,5.60739,5.60775,77000000.0
2005-01-13 04:15:00,5.60789,5.60827,5.60659,5.60801,57000000.0
2005-01-13 04:20:00,5.60765,5.60843,5.60691,5.60732,62000000.0
2005-01-13 04:25:00,5.60813,5.60857,5.60688,5.60794,53000000.0
2005-01-13 04:30:00,5.60826,5.6087,5.60731,5.6081,66000000.0
2005-01-13 04:35:00,5.60743,5.60803,5.60676,5.60705,64000000.0
2005-01-13 04:40:00,5.60809,5.60907,5.60681,5.60907,54000000.0
2005-01-13 04:45:00,5.60829,5.60977,5.60742,5.60855,63000000.0
2005-01-13 04:50:00,5.61007,5.61007,5.6063,5.60632,71000000.0
2005-01-13 04:55:00,5.60705,5.60844,5.6059,5.60844,65000000.0
2005-01-13 05:00:00,5.60768,5.60932,5.60764,5.60808,62000000.0
2005-01-13 05:05:00,5.60804,5.60972,5.60737,5.60972,72000000.0
2005-01-13 05:10:00,5.60971,5.60971,5.60761,5.60896,59000000.0
2005-01-13 05:15:00,5.60876,5.61005,5.60816,5.60981,67000000.0
2005-01-13 05:20:00,5.60979,5.60989,5.60753,5.6084,79000000.0
2005-01-13 05:25:00,5.60819,5.60912,5.60736,5.60873,66000000.0
2005-01-13 05:30:00,5.60873,5.60996,5.60777,5.60869,76000000.0
2005-01-13 05:35:00,5.60841,5.60944,5.60761,5.60887,78000000.0
2005-01-13 05:40:00,5.60959,5.60959,5.60719,5.60813,61000000.0
2005-01-13 05:45:00,5.60798,5.60819,5.60629,5.60643,77000000.0
2005-01-13 05:50:00,5.60683,5.60767,5.60588,5.60764,62000000.0
2005-01-13 05:55:00,5.60767,5.60767,5.60587,5.60651,70000000.0
2005-01-13 06:00:00,5.60638,5.60793,5.60638,5.60793,77000000.0
2005-01-13 06:05:00,5.60721,5.60818,5.60707,5.60804,81000000.0
2005-01-13 06:10:00,5.60786,5.60955,5.60773,5.60865,73000000.0
2005-01-13 06:15:00,5.6087,5.60957,5.60771,5.60832,69000000.0
2005-01-13 06:20:00,5.60837,5.60967,5.6078,5.60796,68000000.0
2005-01-13 06:25:00,5.60765,5.60825,5.60647,5.60727,71000000.0
2005-01-13 06:30:00,5.60741,5.60799,5.60628,5.60722,58000000.0
2005-01-13 06:35:00,5.60652,5.60737,5.60598,5.60601,72000000.0
2005-01-13 06:40:00,5.60718,5.60854,5.60606,5.60842,71000000.0
2005-01-13 06:45:00,5.60815,5.60859,5.60706,5.6073,69000000.0
2005-01-13 06:50:00,5.60728,5.60814,5.6063,5.60814,56000000.0
2005-01-13 06:55:00,5.60802,5.6084,5.60611,5.60611,64000000.0
2005-01-13 07:00:00,5.60766,5.60772,5.60604,5.60715,58000000.0
2005-01-13 07:05:00,5.60753,5.60828,5.60684,5.60774,59000000.0
2005-01-13 07:10:00,5.60828,5.60968,5.607,5.60956,82000000.0
2005-01-13 07:15:00,5.60952,5.60986,5.6079,5.60812,80000000.0
2005-01-13 07:20:00,5.6085,5.61002,5.60826,5.60937,76000000.0
2005-01-13 07:25:00,5.61051,5.61053,5.60915,5.61016,78000000.0
2005-01-13 07:30:00,5.60996,5.60996,5.60749,5.60864,61000000.0
2005-01-13 07:35:00,5.60786,5.60918,5.60723,5.60794,63000000.0
2005-01-13 07:40:00,5.60793,5.6088,5.60752,5.6079,55000000.0
2005-01-13 07:45:00,5.60829,5.60867,5.60686,5.60794,59000000.0
2005-01-13 07:50:00,5.60763,5.60836,5.60689,5.60787,67000000.0
2005-01-13 07:55:00,5.60761,5.6086,5.60661,5.60767,62000000.0
2005-01-13 08:00:00,5.60727,5.60749,5.60527,5.60738,65000000.0
2005-01-13 08:05:00,5.60716,5.60749,5.60626,5.60694,73000000.0
2005-01-13 08:10:00,5.60638,5.60717,5.60564,5.60657,58000000.0
2005-01-13 08:15:00,5.607,5.60869,5.6065,5.60843,59000000.0
2005-01-13 08:20:00,5.60873,5.60965,5.60772,5.60902,64000000.0
2005-01-13 08:25:00,5.60919,5.60965,5.60731,5.60731,56000000.0
2005-01-13 08:30:00,5.60874,5.60949,5.60731,5.6084,62000000.0
2005-01-13 08:35:00,5.60794,5.60907,5.60763,5.60796,56000000.0
2005-01-13 08:40:00,5.60744,5.60857,5.60679,5.6075,58000000.0
2005-01-13 08:45:00,5.60734,5.60775,5.60329,5.60363,76000000.0
2005-01-13 08:50:00,5.60351,5.60593,5.60265,5.60593,81000000.0
2005-01-13 08:55:00,5.6057,5.60893,5.60556,5.60893,70000000.0
2005-01-13 09:00:00,5.60939,5.61257,5.60939,5.61071,62000000.0
2005-01-13 09:05:00,5.61061,5.61061,5.60798,5.60856,66000000.0
2005-01-13 09:10:00,5.60832,5.60833,5.60479,5.60529,67000000.0
2005-01-13 09:15:00,5.60503,5.60667,5.60459,5.60649,72000000.0
2005-01-13 09:20:00,5.60664,5.60804,5.60596,5.60705,74000000.0
2005-01-13 09:25:00,5.60681,5.60701,5.60416,5.60524,68000000.0
2005-01-13 09:30:00,5.60548,5.60654,5.60362,5.60442,69000000.0
2005-01-13 09:35:00,5.60359,5.60517,5.60217,5.60315,85000000.0
2005-01-13 09:40:00,5.60356,5.6055,5.60294,5.60534,74000000.0
2005-01-13 09:45:00,5.60578,5.60797,5.60523,5.60561,76000000.0
2005-01-13 09:50:00,5.60515,5.60734,5.60422,5.6064,74000000.0
2005-01-13 09:55:00,5.60574,5.60735,5.60428,5.60719,68000000.0
2005-01-13 10:00:00,5.60747,5.61061,5.60747,5.60991,75000000.0
2005-01-13 10:05:00,5.61063,5.61227,5.60973,5.6106,50000000.0
2005-01-13 10:10:00,5.61075,5.61255,5.60984,5.61235,70000000.0
2005-01-13 10:15:00,5.61225,5.61434,5.61155,5.61214,74000000.0
2005-01-13 10:20:00,5.61293,5.61725,5.61293,5.6166,60000000.0
2005-01-13 10:25:00,5.61655,5.61728,5.61503,5.6156,60000000.0
2005-01-13 10:30:00,5.61586,5.61788,5.61516,5.61607,57000000.0
2005-01-13 10:35:00,5.61655,5.61661,5.61374,5.61394,72000000.0
2005-01-13 10:40:00,5.61473,5.61477,5.61216,5.61424,62000000.0
2005-01-13 10:45:00,5.61386,5.61445,5.61202,5.61292,55000000.0
2005-01-13 10:50:00,5.61276,5.62028,5.61276,5.61964,72000000.0
2005-01-13 10:55:00,5.62057,5.62102,5.61591,5.61707,49000000.0
2005-01-13 11:00:00,5.61697,5.61907,5.61664,5.61821,61000000.0
2005-01-13 11:05:00,5.61911,5.61963,5.6175,5.61901,71000000.0
2005-01-13 11:10:00,5.61826,5.61973,5.61749,5.61918,67000000.0
2005-01-13 11:15:00,5.61891,5.61891,5.61629,5.61695,63000000.0
2005-01-13 11:20:00,5.61687,5.61763,5.61583,5.61678,76000000.0
2005-01-13 11:25:00,5.61677,5.62068,5.61629,5.62056,64000000.0
2005-01-13 11:30:00,5.62003,5.62109,5.61875,5.61983,74000000.0
2005-01-13 11:35:00,5.61955,5.62161,5.61899,5.61971,60000000.0
2005-01-13 11:40:00,5.61941,5.62129,5.61768,5.61995,64000000.0
2005-01-13 11:45:00,5.6199,5.62022,5.61798,5.61944,62000000.0
2005-01-13 11:50:00,5.61969,5.62082,5.6176,5.61799,68000000.0
2005-01-13 11:55:00,5.61774,5.6183,5.61607,5.61705,52000000.0
2005-01-13 12:00:00,5.61869,5.62086,5.61805,5.62025,63000000.0
2005-01-13 12:05:00,5.62029,5.6204,5.6176,5.61966,61000000.0
2005-01-13 12:10:00,5.61868,5.61913,5.617,5.61867,63000000.0
2005-01-13 12:15:00,5.61906,5.61954,5.61733,5.61882,56000000.0
2005-01-13 12:20:00,5.61876,5.61982,5.61698,5.61914,70000000.0
2005-01-13 12:25:00,5.61901,5.61974,5.6172,5.61871,57000000.0
2005-01-13 12:30:00,5.61851,5.61965,5.61795,5.61814,61000000.0
2005-01-13 12:35:00,5.61857,5.62094,5.61745,5.62024,64000000.0
2005-01-13 12:40:00,5.6208,5.6208,5.61893,5.61958,70000000.0
2005-01-13 12:45:00,5.62037,5.62402,5.61956,5.62383,65000000.0
2005-01-13 12:50:00,5.62504,5.62504,5.61993,5.62046,66000000.0
2005-01-13 12:55:00,5.61957,5.62098,5.61908,5.62049,62000000.0
2005-01-13 13:00:00,5.62071,5.62071,5.61463,5.61579,81000000.0
2005-01-13 13:05:00,5.6173,5.61799,5.61392,5.61468,77000000.0
2005-01-13 13:10:00,5.6143,5.61556,5.61235,5.61273,79000000.0
2005-01-13 13:15:00,5.61295,5.61547,5.61265,5.6145,63000000.0
2005-01-13 13:20:00,5.61509,5.61643,5.61369,5.61497,78000000.0
2005-01-13 13:25:00,5.61518,5.61595,5.61182,5.61351,62000000.0
2005-01-13 13:30:00,5.61361,5.61476,5.61295,5.61412,55000000.0
2005-01-13 13:35:00,5.61331,5.61542,5.61228,5.61299,65000000.0
2005-01-13 13:40:00,5.61397,5.61435,5.61211,5.61277,55000000.0
2005-01-13 13:45:00,5.61298,5.61527,5.61194,5.61417,64000000.0
2005-01-13 13:50:00,5.61416,5.61497,5.61271,5.61432,58000000.0
2005-01-13 13:55:00,5.6138,5.61755,5.61366,5.61737,59000000.0
2005-01-13 14:00:00,5.61732,5.61732,5.61363,5.61393,72000000.0
2005-01-13 14:05:00,5.61375,5.61588,5.61343,5.61509,60000000.0
2005-01-13 14:10:00,5.61526,5.61601,5.61361,5.6138,56000000.0
2005-01-13 14:15:00,5.61395,5.61415,5.61003,5.61074,76000000.0
2005-01-13 14:20:00,5.6105,5.61133,5.60941,5.61029,52000000.0
2005-01-13 14:25:00,5.61106,5.61153,5.60855,5.60889,65000000.0
2005-01-13 14:30:00,5.60851,5.6109,5.60777,5.60954,60000000.0
2005-01-13 14:35:00,5.60891,5.61085,5.60821,5.60992,63000000.0
2005-01-13 14:40:00,5.61,5.61355,5.60961,5.61333,77000000.0
2005-01-13 14:45:00,5.61382,5.6143,5.61053,5.61166,56000000.0
2005-01-13 14:50:00,5.61184,5.61288,5.61111,5.61179,60000000.0
2005-01-13 14:55:00,5.61245,5.61671,5.61245,5.61569,71000000.0
2005-01-13 15:00:00,5.61629,5.61707,5.61518,5.61674,76000000.0
2005-01-13 15:05:00,5.61556,5.61692,5.61455,5.61647,68000000.0
2005-01-13 15:10:00,5.61723,5.6175,5.61598,5.61659,61000000.0
2005-01-13 15:15:00,5.61686,5.6174,5.61404,5.61587,68000000.0
2005-01-13 15:20:00,5.61602,5.61854,5.61474,5.61819,59000000.0
2005-01-13 15:25:00,5.61985,5.62131,5.61864,5.62085,71000000.0
2005-01-13 15:30:00,5.62026,5.62232,5.61447,5.61754,68000000.0
2005-01-13 15:35:00,5.61836,5.62046,5.61647,5.61749,52000000.0
2005-01-13 15:40:00,5.61643,5.61929,5.61597,5.61788,62000000.0
2005-01-13 15:45:00,5.6172,5.6172,5.61027,5.61133,81000000.0
2005-01-13 15:50:00,5.61127,5.61588,5.61093,5.61575,75000000.0
2005-01-13 15:55:00,5.61583,5.62041,5.61577,5.62027,74000000.0
2005-01-13 16:00:00,5.62007,5.62156,5.61834,5.62156,61000000.0
2005-01-13 16:05:00,5.62171,5.62225,5.61825,5.6198,70000000.0
2005-01-13 16:10:00,5.62,5.62176,5.61729,5.61811,64000000.0
2005-01-13 16:15:00,5.61906,5.626,5.61906,5.62212,66000000.0
2005-01-13 16:20:00,5.62271,5.62654,5.62195,5.62543,65000000.0
2005-01-13 16:25:00,5.62541,5.62965,5.62385,5.6278,51000000.0
2005-01-13 16:30:00,5.62812,5.62946,5.62756,5.62928,53000000.0
2005-01-13 16:35:00,5.63002,5.63112,5.62741,5.62784,78000000.0
2005-01-13 16:40:00,5.62842,5.62883,5.62699,5.62731,86000000.0
2005-01-13 16:45:00,5.6269,5.62843,5.62461,5.62814,59000000.0
2005-01-13 16:50:00,5.62841,5.63123,5.62713,5.62747,66000000.0
2005-01-13 16:55:00,5.62749,5.6279,5.62617,5.62691,52000000.0
2005-01-13 17:00:00,5.62734,5.6285,5.62662,5.62678,62000000.0
2005-01-13 17:05:00,5.6275,5.63007,5.62747,5.63007,73000000.0
2005-01-13 17:10:00,5.63079,5.63079,5.62707,5.62711,57000000.0
2005-01-13 17:15:00,5.62774,5.62779,5.62204,5.62325,71000000.0
2005-01-13 17:20:00,5.62325,5.62516,5.62194,5.62455,55000000.0
2005-01-13 17:25:00,5.62473,5.62517,5.62315,5.6241,62000000.0
2005-01-13 17:30:00,5.62503,5.62628,5.62358,5.62381,63000000.0
2005-01-13 17:35:00,5.62374,5.62374,5.61878,5.61971,64000000.0
2005-01-13 17:40:00,5.62012,5.62291,5.61844,5.6194,76000000.0
2005-01-13 17:45:00,5.62063,5.62354,5.61941,5.62354,60000000.0
2005-01-13 17:50:00,5.62321,5.62635,5.62262,5.62607,86000000.0
2005-01-13 17:55:00,5.62596,5.63039,5.62596,5.63039,66000000.0
2005-01-13 18:00:00,5.63032,5.63049,5.62608,5.62726,72000000.0
2005-01-13 18:05:00,5.62891,5.63009,5.62485,5.62716,73000000.0
2005-01-13 18:10:00,5.62765,5.63022,5.62589,5.62711,58000000.0
2005-01-13 18:15:00,5.6265,5.62709,5.62453,5.62472,61000000.0
2005-01-13 18:20:00,5.6252,5.62824,5.62476,5.62716,63000000.0
2005-01-13 18:25:00,5.62721,5.62754,5.62489,5.62507,67000000.0
2005-01-13 18:30:00,5.62539,5.63304,5.62476,5.63236,65000000.0
2005-01-13 18:35:00,5.6322,5.63242,5.62671,5.62841,76000000.0
2005-01-13 18:40:00,5.62829,5.62866,5.62601,5.62648,67000000.0
2005-01-13 18:45:00,5.6269,5.63033,5.62616,5.62968,66000000.0
2005-01-13 18:50:00,5.62839,5.63066,5.62744,5.62962,63000000.0
2005-01-13 18:55:00,5.62969,5.63004,5.62645,5.62715,71000000.0
2005-01-13 19:00:00,5.62748,5.62752,5.62487,5.62487,70000000.0
2005-01-13 19:05:00,5.62509,5.62578,5.62377,5.6248,76000000.0
2005-01-13 19:10:00,5.62465,5.62589,5.62335,5.62486,68000000.0
2005-01-13 19:15:00,5.6249,5.625,5.62199,5.6239,61000000.0
2005-01-13 19:20:00,5.62368,5.6243,5.6223,5.62335,72000000.0
2005-01-13 19:25:00,5.62321,5.62499,5.62267,5.62433,62000000.0
2005-01-13 19:30:00,5.62433,5.62623,5.62265,5.62265,66000000.0
2005-01-13 19:35:00,5.62323,5.62606,5.62323,5.62556,63000000.0
2005-01-13 19:40:00,5.62516,5.62563,5.62415,5.62518,70000000.0
2005-01-13 19:45:00,5.62417,5.62605,5.62393,5.6259,70000000.0
2005-01-13 19:50:00,5.6243,5.62565,5.62372,5.62484,71000000.0
2005-01-13 19:55:00,5.62383,5.62584,5.62284,5.6239,68000000.0
2005-01-13 20:00:00,5.62367,5.62398,5.62201,5.62222,67000000.0
2005-01-13 20:05:00,5.62332,5.62574,5.62197,5.62517,65000000.0
2005-01-13 20:10:00,5.62544,5.62625,5.62299,5.62344,66000000.0
2005-01-13 20:15:00,5.62306,5.62506,5.62239,5.62468,64000000.0
2005-01-13 20:20:00,5.62443,5.62583,5.62356,5.62576,65000000.0
2005-01-13 20:25:00,5.62563,5.62632,5.62421,5.625,63000000.0
2005-01-13 20:30:00,5.62561,5.62775,5.62452,5.62585,59000000.0
2005-01-13 20:35:00,5.62596,5.6261,5.62418,5.62591,70000000.0
2005-01-13 20:40:00,5.62468,5.62562,5.62314,5.62351,89000000.0
2005-01-13 20:45:00,5.62354,5.62416,5.62253,5.62371,67000000.0
2005-01-13 20:50:00,5.62415,5.62491,5.62233,5.62378,62000000.0
2005-01-13 20:55:00,5.62305,5.62677,5.62286,5.62677,65000000.0
2005-01-13 21:00:00,5.62731,5.62749,5.62412,5.62568,72000000.0
2005-01-13 21:05:00,5.62531,5.62669,5.62462,5.62599,66000000.0
2005-01-13 21:10:00,5.62572,5.626,5.62279,5.62344,62000000.0
2005-01-13 21:15:00,5.62344,5.62462,5.62255,5.62441,68000000.0
2005-01-13 21:20:00,5.62402,5.6245,5.62306,5.62331,52000000.0
2005-01-13 21:25:00,5.62421,5.62635,5.62408,5.62635,58000000.0
2005-01-13 21:30:00,5.62669,5.62786,5.62614,5.62723,59000000.0
2005-01-13 21:35:00,5.62724,5.62957,5.62708,5.62912,88000000.0
2005-01-13 21:40:00,5.62862,5.62879,5.62726,5.62726,65000000.0
2005-01-13 21:45:00,5.62881,5.63015,5.6282,5.62925,62000000.0
2005-01-13 21:50:00,5.62903,5.63084,5.62869,5.62971,62000000.0
2005-01-13 21:55:00,5.62948,5.63076,5.62855,5.6298,72000000.0
2005-01-13 22:00:00,5.62986,5.62986,5.62681,5.62687,79000000.0
2005-01-13 22:05:00,5.62678,5.62756,5.62592,5.62745,67000000.0
2005-01-13 22:10:00,5.62681,5.62802,5.62589,5.62589,64000000.0
2005-01-13 22:15:00,5.62637,5.62764,5.62608,5.6272,69000000.0
2005-01-13 22:20:00,5.62691,5.62757,5.62569,5.62626,69000000.0
2005-01-13 22:25:00,5.62634,5.6289,5.62634,5.6289,63000000.0
2005-01-13 22:30:00,5.6286,5.62928,5.62736,5.62928,60000000.0
2005-01-13 22:35:00,5.62923,5.62933,5.62758,5.62832,56000000.0
2005-01-13 22:40:00,5.6284,5.629,5.62728,5.62844,63000000.0
2005-01-13 22:45:00,5.62891,5.62891,5.62536,5.62538,68000000.0
2005-01-13 22:50:00,5.62503,5.6253,5.62041,5.62071,70000000.0
2005-01-13 22:55:00,5.62129,5.62285,5.6209,5.62168,64000000.0
2005-01-13 23:00:00,5.62166,5.62427,5.62121,5.62422,68000000.0
2005-01-13 23:05:00,5.62434,5.62578,5.62377,5.62472,60000000.0
2005-01-13 23:10:00,5.62383,5.62472,5.62261,5.62333,66000000.0
2005-01-13 23:15:00,5.62454,5.62454,5.62244,5.62314,65000000.0
2005-01-13 23:20:00,5.62293,5.62474,5.62178,5.62216,66000000.0
2005-01-13 23:25:00,5.62307,5.62353,5.61991,5.62079,64000000.0
2005-01-13 23:30:00,5.62117,5.62128,5.61953,5.62019,72000000.0
2005-01-13 23:35:00,5.62049,5.62287,5.61934,5.62252,62000000.0
2005-01-13 23:40:00,5.62246,5.62389,5.62136,5.62326,80000000.0
2005-01-13 23:45:00,5.62289,5.62449,5.62257,5.62422,76000000.0
2005-01-13 23:50:00,5.62355,5.62482,5.62249,5.62368,67000000.0
2005-01-13 23:55:00,5.62285,5.62427,5.62049,5.62072,76000000.0
2005-01-14 00:00:00,5.62087,5.62335,5.62037,5.62178,70000000.0
2005-01-14 00:05:00,5.62157,5.62344,5.62151,5.62293,62000000.0
2005-01-14 00:10:00,5.62245,5.62454,5.6216,5.62395,63000000.0
2005-01-14 00:15:00,5.62369,5.62501,5.62287,5.62483,65000000.0
2005-01-14 00:20:00,5.62433,5.62459,5.62132,5.62132,60000000.0
2005-01-14 00:25:00,5.62251,5.62426,5.62213,5.62426,66000000.0
2005-01-14 00:30:00,5.6245,5.62647,5.62401,5.62591,64000000.0
2005-01-14 00:35:00,5.62633,5.62719,5.62517,5.62649,80000000.0
2005-01-14 00:40:00,5.6263,5.62689,5.62517,5.62618,61000000.0
2005-01-14 00:45:00,5.62641,5.62641,5.62455,5.62511,63000000.0
2005-01-14 00:50:00,5.62539,5.62601,5.62455,5.62548,60000000.0
2005-01-14 00:55:00,5.6243,5.62569,5.62402,5.6256,66000000.0
2005-01-14 01:00:00,5.62469,5.62637,5.62372,5.6262,63000000.0
2005-01-14 01:05:00,5.62685,5.62707,5.62485,5.62489,70000000.0
2005-01-14 01:10:00,5.62533,5.62628,5.62425,5.62447,55000000.0
2005-01-14 01:15:00,5.6251,5.6272,5.6249,5.62719,63000000.0
2005-01-14 01:20:00,5.62659,5.62722,5.6253,5.6266,59000000.0
2005-01-14 01:25:00,5.62654,5.62691,5.62466,5.62515,70000000.0
2005-01-14 01:30:00,5.62475,5.62672,5.6243,5.62672,68000000.0
2005-01-14 01:35:00,5.62522,5.62719,5.62522,5.62669,71000000.0
2005-01-14 01:40:00,5.62651,5.62713,5.62584,5.62607,72000000.0
2005-01-14 01:45:00,5.62657,5.62701,5.62454,5.62521,68000000.0
2005-01-14 01:50:00,5.62673,5.62679,5.62472,5.62679,67000000.0
2005-01-14 01:55:00,5.62564,5.62762,5.6253,5.62628,61000000.0
2005-01-14 02:00:00,5.62648,5.62756,5.62521,5.62624,69000000.0
2005-01-14 02:05:00,5.62673,5.62814,5.62621,5.62651,73000000.0
2005-01-14 02:10:00,5.62653,5.62794,5.62612,5.62692,74000000.0
2005-01-14 02:15:00,5.62855,5.63003,5.62757,5.62948,70000000.0
2005-01-14 02:20:00,5.62942,5.63003,5.62855,5.62934,74000000.0
2005-01-14 02:25:00,5.63005,5.63005,5.62848,5.62915,59000000.0
2005-01-14 02:30:00,5.62878,5.62953,5.62821,5.62906,64000000.0
2005-01-14 02:35:00,5.62827,5.62849,5.62734,5.62787,71000000.0
2005-01-14 02:40:00,5.62733,5.62901,5.62733,5.6281,69000000.0
2005-01-14 02:45:00,5.62805,5.62823,5.62656,5.6281,69000000.0
2005-01-14 02:50:00,5.62718,5.6289,5.6271,5.62757,66000000.0
2005-01-14 02:55:00,5.62877,5.62895,5.62625,5.62711,65000000.0
2005-01-14 03:00:00,5.62789,5.62801,5.62577,5.62741,67000000.0
2005-01-14 03:05:00,5.62715,5.63079,5.62715,5.63079,68000000.0
2005-01-14 03:10:00,5.63131,5.63213,5.63075,5.63075,80000000.0
2005-01-14 03:15:00,5.63095,5.63106,5.62909,5.63001,50000000.0
2005-01-14 03:20:00,5.63072,5.63072,5.62906,5.6294,62000000.0
2005-01-14 03:25:00,5.6305,5.63083,5.62916,5.63001,71000000.0
2005-01-14 03:30:00,5.62984,5.6313,5.62865,5.6303,68000000.0
2005-01-14 03:35:00,5.63027,5.63178,5.62949,5.63116,60000000.0
2005-01-14 03:40:00,5.63099,5.63601,5.63,5.63601,82000000.0
2005-01-14 03:45:00,5.63506,5.63653,5.63454,5.63601,53000000.0
2005-01-14 03:50:00,5.63632,5.63713,5.63299,5.63372,74000000.0
2005-01-14 03:55:00,5.63444,5.63586,5.63276,5.63379,63000000.0
2005-01-14 04:00:00,5.63339,5.63721,5.63312,5.63643,70000000.0
2005-01-14 04:05:00,5.63674,5.64409,5.63612,5.64375,66000000.0
2005-01-14 04:10:00,5.64326,5.64441,5.64156,5.64356,77000000.0
2005-01-14 04:15:00,5.64342,5.6444,5.64185,5.64404,57000000.0
2005-01-14 04:20:00,5.64432,5.64621,5.64216,5.64322,62000000.0
2005-01-14 04:25:00,5.64309,5.64329,5.63954,5.64161,53000000.0
2005-01-14 04:30:00,5.64107,5.64261,5.6395,5.64209,66000000.0
2005-01-14 04:35:00,5.64142,5.64589,5.64074,5.64535,64000000.0
2005-01-14 04:40:00,5.64627,5.65467,5.64627,5.65467,54000000.0
2005-01-14 04:45:00,5.65521,5.66468,5.65521,5.6643,63000000.0
2005-01-14 04:50:00,5.66431,5.66431,5.65696,5.657,71000000.0
2005-01-14 04:55:00,5.6564,5.65793,5.65405,5.65716,65000000.0
2005-01-14 05:00:00,5.6572,5.65756,5.65476,5.65485,62000000.0
2005-01-14 05:05:00,5.6546,5.6546,5.65158,5.65303,72000000.0
2005-01-14 05:10:00,5.65326,5.65642,5.65261,5.65476,59000000.0
2005-01-14 05:15:00,5.65432,5.65481,5.65251,5.65456,67000000.0
2005-01-14 05:20:00,5.65394,5.65761,5.65379,5.65639,79000000.0
2005-01-14 05:25:00,5.65592,5.65888,5.65592,5.65843,66000000.0
2005-01-14 05:30:00,5.65975,5.66205,5.65934,5.66149,76000000.0
2005-01-14 05:35:00,5.6618,5.66441,5.66038,5.66088,78000000.0
2005-01-14 05:40:00,5.66081,5.66476,5.66005,5.66199,61000000.0
2005-01-14 05:45:00,5.66205,5.66459,5.66132,5.66261,77000000.0
2005-01-14 05:50:00,5.66267,5.6636,5.66202,5.66262,62000000.0
2005-01-14 05:55:00,5.66268,5.66281,5.6604,5.66044,70000000.0
2005-01-14 06:00:00,5.6604,5.66107,5.65874,5.66107,77000000.0
2005-01-14 06:05:00,5.66055,5.66097,5.65908,5.66097,81000000.0
2005-01-14 06:10:00,5.66018,5.66071,5.65775,5.65824,73000000.0
2005-01-14 06:15:00,5.65764,5.65795,5.65547,5.65779,69000000.0
2005-01-14 06:20:00,5.65817,5.66023,5.65647,5.66,68000000.0
2005-01-14 06:25:00,5.65967,5.6616,5.65932,5.66155,71000000.0
2005-01-14 06:30:00,5.6606,5.66776,5.6606,5.66776,58000000.0
2005-01-14 06:35:00,5.66767,5.6721,5.66652,5.67054,72000000.0
2005-01-14 06:40:00,5.67038,5.6718,5.66842,5.6718,71000000.0
2005-01-14 06:45:00,5.67112,5.67112,5.66597,5.66602,69000000.0
2005-01-14 06:50:00,5.66608,5.67063,5.66567,5.67035,56000000.0
2005-01-14 06:55:00,5.67019,5.67042,5.66636,5.6664,64000000.0
2005-01-14 07:00:00,5.66662,5.66662,5.66167,5.6617,58000000.0
2005-01-14 07:05:00,5.66106,5.66368,5.65994,5.66368,59000000.0
2005-01-14 07:10:00,5.66323,5.66573,5.66238,5.66566,82000000.0
2005-01-14 07:15:00,5.66605,5.6687,5.6658,5.66629,80000000.0
2005-01-14 07:20:00,5.6666,5.66789,5.66567,5.6657,76000000.0
2005-01-14 07:25:00,5.66569,5.66569,5.66272,5.664,78000000.0
2005-01-14 07:30:00,5.66399,5.66471,5.66116,5.66145,61000000.0
2005-01-14 07:35:00,5.66138,5.66355,5.66086,5.66202,63000000.0
2005-01-14 07:40:00,5.66215,5.66296,5.66076,5.66224,55000000.0
2005-01-14 07:45:00,5.66291,5.66743,5.66291,5.66743,59000000.0
2005-01-14 07:50:00,5.66722,5.67031,5.66564,5.67031,67000000.0
2005-01-14 07:55:00,5.67054,5.67175,5.66859,5.66938,62000000.0
2005-01-14 08:00:00,5.66908,5.67413,5.66814,5.67413,65000000.0
2005-01-14 08:05:00,5.67421,5.67421,5.66991,5.6701,73000000.0
2005-01-14 08:10:00,5.66979,5.67135,5.66905,5.67045,58000000.0
2005-01-14 08:15:00,5.67008,5.67027,5.66586,5.66608,59000000.0
2005-01-14 08:20:00,5.66569,5.6684,5.66552,5.66769,64000000.0
2005-01-14 08:25:00,5.66658,5.66666,5.66325,5.66595,56000000.0
2005-01-14 08:30:00,5.66635,5.671,5.66635,5.6703,62000000.0
2005-01-14 08:35:00,5.66991,5.67018,5.66437,5.66437,56000000.0
2005-01-14 08:40:00,5.66462,5.66521,5.66188,5.66396,58000000.0
2005-01-14 08:45:00,5.66499,5.66518,5.66276,5.6643,76000000.0
2005-01-14 08:50:00,5.66422,5.66497,5.66259,5.66356,81000000.0
2005-01-14 08:55:00,5.66289,5.66966,5.66229,5.66907,70000000.0
2005-01-14 09:00:00,5.66856,5.66906,5.66709,5.66906,62000000.0
2005-01-14 09:05:00,5.66936,5.66972,5.66463,5.66479,66000000.0
2005-01-14 09:10:00,5.66344,5.66402,5.6598,5.66124,67000000.0
2005-01-14 09:15:00,5.66114,5.66258,5.65979,5.66003,72000000.0
2005-01-14 09:20:00,5.66015,5.6654,5.65927,5.6645,74000000.0
2005-01-14 09:25:00,5.66475,5.66614,5.66345,5.66551,68000000.0
2005-01-14 09:30:00,5.66553,5.66661,5.66357,5.66518,69000000.0
2005-01-14 09:35:00,5.66518,5.66708,5.66442,5.66442,85000000.0
2005-01-14 09:40:00,5.66393,5.66559,5.66244,5.6643,74000000.0
2005-01-14 09:45:00,5.66469,5.66479,5.66251,5.66398,76000000.0
2005-01-14 09:50:00,5.66353,5.66686,5.66327,5.66476,74000000.0
2005-01-14 09:55:00,5.66494,5.66631,5.66332,5.66507,68000000.0
2005-01-14 10:00:00,5.66498,5.66589,5.66335,5.66552,75000000.0
2005-01-14 10:05:00,5.66476,5.66699,5.66376,5.66661,50000000.0
2005-01-14 10:10:00,5.66493,5.66659,5.66461,5.66461,70000000.0
2005-01-14 10:15:00,5.6663,5.6663,5.66384,5.66519,74000000.0
2005-01-14 10:20:00,5.6655,5.66757,5.66465,5.66675,60000000.0
2005-01-14 10:25:00,5.66738,5.67184,5.6664,5.67183,60000000.0
2005-01-14 10:30:00,5.67212,5.68018,5.67131,5.678,57000000.0
2005-01-14 10:35:00,5.67912,5.68433,5.67803,5.67803,72000000.0
2005-01-14 10:40:00,5.67824,5.67957,5.67624,5.67775,62000000.0
2005-01-14 10:45:00,5.67777,5.68021,5.67777,5.67868,55000000.0
2005-01-14 10:50:00,5.67876,5.68124,5.67853,5.67992,72000000.0
2005-01-14 10:55:00,5.68013,5.68927,5.6801,5.68927,49000000.0
2005-01-14 11:00:00,5.68998,5.69177,5.68489,5.68489,61000000.0
2005-01-14 11:05:00,5.68497,5.68558,5.68083,5.68341,71000000.0
2005-01-14 11:10:00,5.68333,5.68381,5.67816,5.68054,67000000.0
2005-01-14 11:15:00,5.68059,5.68066,5.67319,5.67427,63000000.0
2005-01-14 11:20:00,5.67479,5.67545,5.67027,5.67156,76000000.0
2005-01-14 11:25:00,5.6709,5.67451,5.6706,5.67331,64000000.0
2005-01-14 11:30:00,5.67436,5.67596,5.67253,5.67548,74000000.0
2005-01-14 11:35:00,5.67508,5.67543,5.67351,5.67518,60000000.0
2005-01-14 11:40:00,5.67562,5.67577,5.67139,5.67139,64000000.0
2005-01-14 11:45:00,5.67208,5.67223,5.66314,5.66553,62000000.0
2005-01-14 11:50:00,5.66578,5.66952,5.66524,5.66853,68000000.0
2005-01-14 11:55:00,5.66952,5.67122,5.66727,5.66727,52000000.0
2005-01-14 12:00:00,5.66676,5.6672,5.66397,5.66619,63000000.0
2005-01-14 12:05:00,5.6657,5.66617,5.66096,5.66153,61000000.0
2005-01-14 12:10:00,5.66132,5.66442,5.66119,5.66383,63000000.0
2005-01-14 12:15:00,5.66353,5.66585,5.66347,5.66486,56000000.0
2005-01-14 12:20:00,5.66524,5.66604,5.66369,5.6655,70000000.0
2005-01-14 12:25:00,5.66457,5.66597,5.66103,5.66187,57000000.0
2005-01-14 12:30:00,5.66149,5.66505,5.66132,5.66505,61000000.0
2005-01-14 12:35:00,5.66444,5.66496,5.66335,5.66458,64000000.0
2005-01-14 12:40:00,5.66552,5.66575,5.66329,5.6641,70000000.0
2005-01-14 12:45:00,5.66393,5.66569,5.66284,5.66527,65000000.0
2005-01-14 12:50:00,5.66566,5.66614,5.66435,5.66577,66000000.0
2005-01-14 12:55:00,5.66647,5.66864,5.66595,5.6672,62000000.0
2005-01-14 13:00:00,5.66793,5.66891,5.66719,5.66851,81000000.0
2005-01-14 13:05:00,5.66827,5.66995,5.66724,5.66949,77000000.0
2005-01-14 13:10:00,5.66886,5.66886,5.66611,5.66698,79000000.0
2005-01-14 13:15:00,5.66632,5.66714,5.66543,5.66602,63000000.0
2005-01-14 13:20:00,5.66621,5.6671,5.66504,5.66642,78000000.0
2005-01-14 13:25:00,5.66631,5.669,5.66615,5.66763,62000000.0
2005-01-14 13:30:00,5.668,5.66846,5.666,5.66691,55000000.0
2005-01-14 13:35:00,5.66772,5.6697,5.66726,5.66768,65000000.0
2005-01-14 13:40:00,5.66809,5.6693,5.66689,5.66914,55000000.0
2005-01-14 13:45:00,5.66901,5.66918,5.66574,5.66725,64000000.0
2005-01-14 13:50:00,5.66867,5.66934,5.66788,5.66795,58000000.0
2005-01-14 13:55:00,5.66785,5.67078,5.66691,5.67078,59000000.0
2005-01-14 14:00:00,5.67038,5.67271,5.67006,5.67271,72000000.0
2005-01-14 14:05:00,5.6728,5.67645,5.6709,5.67621,60000000.0
2005-01-14 14:10:00,5.67667,5.67771,5.67311,5.67424,56000000.0
2005-01-14 14:15:00,5.67437,5.67598,5.67008,5.67008,76000000.0
2005-01-14 14:20:00,5.66997,5.67244,5.66961,5.67133,52000000.0
2005-01-14 14:25:00,5.6713,5.67166,5.66915,5.67135,65000000.0
2005-01-14 14:30:00,5.67116,5.67153,5.66841,5.66841,60000000.0
2005-01-14 14:35:00,5.66865,5.66926,5.66488,5.66509,63000000.0
2005-01-14 14:40:00,5.6645,5.66707,5.66349,5.66707,77000000.0
2005-01-14 14:45:00,5.66677,5.6692,5.66604,5.6692,56000000.0
2005-01-14 14:50:00,5.66848,5.66985,5.66761,5.66761,60000000.0
2005-01-14 14:55:00,5.66849,5.66981,5.66674,5.66852,71000000.0
2005-01-14 15:00:00,5.66792,5.67376,5.66773,5.67357,76000000.0
2005-01-14 15:05:00,5.67403,5.67738,5.67331,5.67578,68000000.0
2005-01-14 15:10:00,5.67598,5.67741,5.67523,5.67725,61000000.0
2005-01-14 15:15:00,5.67755,5.6777,5.6735,5.67505,68000000.0
2005-01-14 15:20:00,5.6758,5.67607,5.67287,5.67297,59000000.0
2005-01-14 15:25:00,5.67226,5.67287,5.6695,5.67072,71000000.0
2005-01-14 15:30:00,5.66823,5.67053,5.66456,5.66784,68000000.0
2005-01-14 15:35:00,5.66801,5.67103,5.66744,5.66813,52000000.0
2005-01-14 15:40:00,5.66823,5.67525,5.66725,5.6751,62000000.0
2005-01-14 15:45:00,5.67544,5.67887,5.6746,5.67622,81000000.0
2005-01-14 15:50:00,5.67557,5.67777,5.67244,5.67759,75000000.0
2005-01-14 15:55:00,5.67834,5.68176,5.67763,5.67965,74000000.0
2005-01-14 16:00:00,5.67946,5.68028,5.67756,5.67975,61000000.0
2005-01-14 16:05:00,5.67948,5.68125,5.67868,5.67925,70000000.0
2005-01-14 16:10:00,5.67846,5.67918,5.67554,5.67838,64000000.0
2005-01-14 16:15:00,5.67954,5.68269,5.67575,5.67674,66000000.0
2005-01-14 16:20:00,5.6764,5.6779,5.67432,5.6768,65000000.0
2005-01-14 16:25:00,5.67645,5.68142,5.67627,5.67912,51000000.0
2005-01-14 16:30:00,5.67935,5.68119,5.67757,5.67794,53000000.0
2005-01-14 16:35:00,5.67774,5.67784,5.67398,5.67452,78000000.0
2005-01-14 16:40:00,5.67391,5.67488,5.66867,5.6694,86000000.0
2005-01-14 16:45:00,5.66873,5.67038,5.66709,5.6684,59000000.0
2005-01-14 16:50:00,5.66795,5.67115,5.66573,5.66613,66000000.0
2005-01-14 16:55:00,5.66484,5.6705,5.66401,5.66983,52000000.0
2005-01-14 17:00:00,5.6696,5.6696,5.66562,5.66844,62000000.0
2005-01-14 17:05:00,5.66809,5.6684,5.66573,5.66621,73000000.0
2005-01-14 17:10:00,5.66605,5.66605,5.65785,5.66258,57000000.0
2005-01-14 17:15:00,5.66302,5.66661,5.66275,5.66584,71000000.0
2005-01-14 17:20:00,5.66571,5.6673,5.66467,5.66723,55000000.0
2005-01-14 17:25:00,5.66736,5.66754,5.66393,5.66477,62000000.0
2005-01-14 17:30:00,5.66534,5.66593,5.66445,5.66505,63000000.0
2005-01-14 17:35:00,5.66545,5.66657,5.66509,5.66628,64000000.0
2005-01-14 17:40:00,5.66681,5.66762,5.66565,5.66703,76000000.0
2005-01-14 17:45:00,5.66746,5.67124,5.66703,5.67106,60000000.0
2005-01-14 17:50:00,5.67182,5.67485,5.67052,5.67485,86000000.0
2005-01-14 17:55:00,5.67467,5.6768,5.67392,5.67628,66000000.0
2005-01-14 18:00:00,5.67443,5.67501,5.67124,5.67124,72000000.0
2005-01-14 18:05:00,5.67243,5.67538,5.67153,5.6733,73000000.0
2005-01-14 18:10:00,5.67361,5.67729,5.67337,5.67577,58000000.0
2005-01-14 18:15:00,5.67647,5.67873,5.67534,5.67626,61000000.0
2005-01-14 18:20:00,5.67652,5.67767,5.6759,5.67624,63000000.0
2005-01-14 18:25:00,5.67589,5.67766,5.67346,5.67481,67000000.0
2005-01-14 18:30:00,5.67538,5.67595,5.67379,5.67481,65000000.0
2005-01-14 18:35:00,5.67603,5.67664,5.6724,5.67293,76000000.0
2005-01-14 18:40:00,5.6728,5.67333,5.67109,5.67239,67000000.0
2005-01-14 18:45:00,5.6725,5.6747,5.67247,5.67387,66000000.0
2005-01-14 18:50:00,5.67356,5.67473,5.66979,5.66981,63000000.0
2005-01-14 18:55:00,5.6694,5.67285,5.66916,5.67261,71000000.0
2005-01-14 19:00:00,5.67256,5.67284,5.67009,5.6715,70000000.0
2005-01-14 19:05:00,5.67119,5.67254,5.67051,5.67166,76000000.0
2005-01-14 19:10:00,5.67148,5.6721,5.67052,5.67179,68000000.0
2005-01-14 19:15:00,5.67129,5.67489,5.67098,5.6746,61000000.0
2005-01-14 19:20:00,5.67489,5.67871,5.67434,5.6776,72000000.0
2005-01-14 19:25:00,5.67769,5.67812,5.67594,5.67602,62000000.0
2005-01-14 19:30:00,5.67536,5.67555,5.67246,5.67443,66000000.0
2005-01-14 19:35:00,5.67412,5.67412,5.66861,5.67264,63000000.0
2005-01-14 19:40:00,5.67225,5.67649,5.67138,5.67649,70000000.0
2005-01-14 19:45:00,5.67574,5.67741,5.67443,5.67452,70000000.0
2005-01-14 19:50:00,5.67437,5.67676,5.67384,5.67596,71000000.0
2005-01-14 19:55:00,5.67519,5.67622,5.67298,5.67536,68000000.0
2005-01-14 20:00:00,5.6752,5.6752,5.67272,5.67348,67000000.0
2005-01-14 20:05:00,5.67537,5.6771,5.67442,5.67668,65000000.0
2005-01-14 20:10:00,5.67625,5.67689,5.67469,5.67672,66000000.0
2005-01-14 20:15:00,5.67699,5.67817,5.67456,5.6755,64000000.0
2005-01-14 20:20:00,5.67633,5.67767,5.67498,5.67566,65000000.0
2005-01-14 20:25:00,5.67541,5.67731,5.67453,5.67731,63000000.0
2005-01-14 20:30:00,5.67597,5.67867,5.67597,5.67768,59000000.0
2005-01-14 20:35:00,5.67812,5.67821,5.67624,5.6772,70000000.0
2005-01-14 20:40:00,5.67747,5.67767,5.67554,5.67696,89000000.0
2005-01-14 20:45:00,5.67678,5.67688,5.67466,5.67655,67000000.0
2005-01-14 20:50:00,5.67694,5.67938,5.67654,5.67802,62000000.0
2005-01-14 20:55:00,5.67832,5.67918,5.67569,5.67569,65000000.0
2005-01-14 21:00:00,5.67681,5.67747,5.67448,5.67586,72000000.0
2005-01-14 21:05:00,5.67607,5.67625,5.67453,5.67598,66000000.0
2005-01-14 21:10:00,5.67481,5.67559,5.67235,5.67275,62000000.0
2005-01-14 21:15:00,5.67359,5.67481,5.6724,5.67438,68000000.0
2005-01-14 21:20:00,5.67451,5.67551,5.672,5.672,52000000.0
2005-01-14 21:25:00,5.67381,5.67515,5.67304,5.67502,58000000.0
2005-01-14 21:30:00,5.67509,5.67586,5.67363,5.67441,59000000.0
2005-01-14 21:35:00,5.6753,5.67608,5.6742,5.67546,88000000.0
2005-01-14 21:40:00,5.6757,5.67619,5.67193,5.67378,65000000.0
2005-01-14 21:45:00,5.67433,5.67433,5.67185,5.67219,62000000.0
2005-01-14 21:50:00,5.67227,5.6723,5.67075,5.67108,62000000.0
2005-01-14 21:55:00,5.67128,5.67216,5.66974,5.67028,72000000.0
2005-01-14 22:00:00,5.66998,5.67186,5.66891,5.67083,79000000.0
2005-01-14 22:05:00,5.67101,5.67136,5.66997,5.67136,67000000.0
2005-01-14 22:10:00,5.67157,5.67488,5.67057,5.67422,64000000.0
2005-01-14 22:15:00,5.67334,5.67477,5.67177,5.67243,69000000.0
2005-01-14 22:20:00,5.67277,5.67299,5.67151,5.67221,69000000.0
2005-01-14 22:25:00,5.67239,5.67353,5.67196,5.67316,63000000.0
2005-01-14 22:30:00,5.67311,5.67424,5.67264,5.67404,60000000.0
2005-01-14 22:35:00,5.67402,5.67478,5.67367,5.67425,56000000.0
2005-01-14 22:40:00,5.67414,5.67521,5.67365,5.67441,63000000.0
2005-01-14 22:45:00,5.67401,5.67464,5.67249,5.67343,68000000.0
2005-01-14 22:50:00,5.6734,5.67345,5.6714,5.67203,70000000.0
2005-01-14 22:55:00,5.67178,5.67329,5.67174,5.67279,64000000.0
2005-01-14 23:00:00,5.67227,5.67388,5.67213,5.67329,68000000.0
2005-01-14 23:05:00,5.67168,5.67295,5.67043,5.67281,60000000.0
2005-01-14 23:10:00,5.67294,5.67307,5.67065,5.67074,66000000.0
2005-01-14 23:15:00,5.66961,5.6716,5.66948,5.67058,65000000.0
2005-01-14 23:20:00,5.67135,5.67173,5.66844,5.6701,66000000.0
2005-01-14 23:25:00,5.67024,5.67137,5.66935,5.67089,64000000.0
2005-01-14 23:30:00,5.67115,5.67145,5.66886,5.67125,72000000.0
2005-01-14 23:35:00,5.67017,5.67119,5.66948,5.67083,62000000.0
2005-01-14 23:40:00,5.67107,5.67153,5.66947,5.67006,80000000.0
2005-01-14 23:45:00,5.66972,5.67141,5.6684,5.66926,76000000.0
2005-01-14 23:50:00,5.67065,5.67089,5.66835,5.66871,67000000.0
2005-01-14 23:55:00,5.66971,5.67033,5.66794,5.66857,76000000.0
2005-01-17 02:00:00,5.67363,5.67522,5.67247,5.67365,69000000.0
2005-01-17 02:05:00,5.6732,5.67398,5.67172,5.67354,73000000.0
2005-01-17 02:10:00,5.67237,5.67445,5.67215,5.67357,74000000.0
2005-01-17 02:15:00,5.67404,5.67421,5.6726,5.67284,70000000.0
2005-01-17 02:20:00,5.67253,5.67322,5.67036,5.67216,74000000.0
2005-01-17 02:25:00,5.67272,5.6738,5.67057,5.67173,59000000.0
2005-01-17 02:30:00,5.67167,5.67329,5.6708,5.67285,64000000.0
2005-01-17 02:35:00,5.67116,5.6731,5.67107,5.67282,71000000.0
2005-01-17 02:40:00,5.6724,5.67504,5.67198,5.6743,69000000.0
2005-01-17 02:45:00,5.67414,5.6751,5.67302,5.67403,69000000.0
2005-01-17 02:50:00,5.67399,5.67651,5.67251,5.67569,66000000.0
2005-01-17 02:55:00,5.67477,5.67505,5.67079,5.67189,65000000.0
2005-01-17 03:00:00,5.67247,5.67283,5.67057,5.67163,67000000.0
2005-01-17 03:05:00,5.67132,5.67155,5.66933,5.67087,68000000.0
2005-01-17 03:10:00,5.67022,5.67102,5.66874,5.67101,80000000.0
2005-01-17 03:15:00,5.67108,5.67286,5.67073,5.67142,50000000.0
2005-01-17 03:20:00,5.67116,5.67244,5.66869,5.6714,62000000.0
2005-01-17 03:25:00,5.67143,5.67143,5.66813,5.66923,71000000.0
2005-01-17 03:30:00,5.6693,5.67116,5.66805,5.67008,68000000.0
2005-01-17 03:35:00,5.67017,5.67209,5.6691,5.67205,60000000.0
2005-01-17 03:40:00,5.67036,5.67262,5.66962,5.67257,82000000.0
2005-01-17 03:45:00,5.67064,5.67198,5.66955,5.67072,53000000.0
2005-01-17 03:50:00,5.67113,5.6728,5.66908,5.6728,74000000.0
2005-01-17 03:55:00,5.6722,5.6732,5.67036,5.67102,63000000.0
2005-01-17 04:00:00,5.67037,5.67139,5.6689,5.67075,70000000.0
2005-01-17 04:05:00,5.67086,5.67196,5.66919,5.67024,66000000.0
2005-01-17 04:10:00,5.67184,5.67209,5.66877,5.66877,77000000.0
2005-01-17 04:15:00,5.66896,5.67096,5.66896,5.66959,57000000.0
2005-01-17 04:20:00,5.66995,5.67084,5.66806,5.6691,62000000.0
2005-01-17 04:25:00,5.67049,5.67049,5.66646,5.66853,53000000.0
2005-01-17 04:30:00,5.66767,5.66947,5.66709,5.66775,66000000.0
2005-01-17 04:35:00,5.66919,5.66928,5.66649,5.66912,64000000.0
2005-01-17 04:40:00,5.66925,5.66945,5.6667,5.66763,54000000.0
2005-01-17 04:45:00,5.66854,5.66969,5.66749,5.66863,63000000.0
2005-01-17 04:50:00,5.66907,5.66983,5.66781,5.66941,71000000.0
2005-01-17 04:55:00,5.66878,5.67037,5.66828,5.6691,65000000.0
2005-01-17 05:00:00,5.66831,5.67009,5.66743,5.66847,62000000.0
2005-01-17 05:05:00,5.66995,5.66995,5.66885,5.6698,72000000.0
2005-01-17 05:10:00,5.66812,5.6698,5.66676,5.66783,59000000.0
2005-01-17 05:15:00,5.66818,5.66929,5.66751,5.66791,67000000.0
2005-01-17 05:20:00,5.66828,5.66915,5.66643,5.66783,79000000.0
2005-01-17 05:25:00,5.66708,5.66871,5.66526,5.6662,66000000.0
2005-01-17 05:30:00,5.66526,5.66717,5.66461,5.66658,76000000.0
2005-01-17 05:35:00,5.66617,5.66801,5.66567,5.66567,78000000.0
2005-01-17 05:40:00,5.6664,5.66755,5.66565,5.6661,61000000.0
2005-01-17 05:45:00,5.66632,5.6672,5.66441,5.6664,77000000.0
2005-01-17 05:50:00,5.66641,5.66752,5.66529,5.6665,62000000.0
2005-01-17 05:55:00,5.66566,5.66733,5.66518,5.66721,70000000.0
2005-01-17 06:00:00,5.66723,5.66723,5.66494,5.66538,77000000.0
2005-01-17 06:05:00,5.66542,5.66687,5.66501,5.66501,81000000.0
2005-01-17 06:10:00,5.66588,5.66733,5.66485,5.66592,73000000.0
2005-01-17 06:15:00,5.66572,5.66736,5.66483,5.66491,69000000.0
2005-01-17 06:20:00,5.66461,5.66612,5.66346,5.66557,68000000.0
2005-01-17 06:25:00,5.66499,5.66661,5.66367,5.66555,71000000.0
2005-01-17 06:30:00,5.66649,5.66718,5.66478,5.66698,58000000.0
2005-01-17 06:35:00,5.66722,5.66759,5.66491,5.66635,72000000.0
2005-01-17 06:40:00,5.66596,5.66776,5.66503,5.66761,71000000.0
2005-01-17 06:45:00,5.66711,5.66799,5.66521,5.66799,69000000.0
2005-01-17 06:50:00,5.66857,5.66864,5.66547,5.66727,56000000.0
2005-01-17 06:55:00,5.66636,5.66822,5.66616,5.66772,64000000.0
2005-01-17 07:00:00,5.66749,5.66911,5.66675,5.66885,58000000.0
2005-01-17 07:05:00,5.66859,5.66887,5.66589,5.66704,59000000.0
2005-01-17 07:10:00,5.66756,5.66877,5.66695,5.66814,82000000.0
2005-01-17 07:15:00,5.66791,5.6696,5.66782,5.66827,80000000.0
2005-01-17 07:20:00,5.66887,5.66983,5.66649,5.66649,76000000.0
2005-01-17 07:25:00,5.66817,5.66993,5.66689,5.66986,78000000.0
2005-01-17 07:30:00,5.66965,5.66995,5.66745,5.66944,61000000.0
2005-01-17 07:35:00,5.66983,5.67005,5.66758,5.66841,63000000.0
2005-01-17 07:40:00,5.66838,5.67129,5.66836,5.66886,55000000.0
2005-01-17 07:45:00,5.66903,5.67035,5.66714,5.66961,59000000.0
2005-01-17 07:50:00,5.66924,5.66924,5.66519,5.66652,67000000.0
2005-01-17 07:55:00,5.66712,5.66761,5.66595,5.66611,62000000.0
2005-01-17 08:00:00,5.66585,5.6666,5.66474,5.66629,65000000.0
2005-01-17 08:05:00,5.66765,5.66765,5.6657,5.66746,73000000.0
2005-01-17 08:10:00,5.66648,5.66791,5.66545,5.66646,58000000.0
2005-01-17 08:15:00,5.66583,5.66765,5.66556,5.66649,59000000.0
2005-01-17 08:20:00,5.66662,5.66809,5.66607,5.66745,64000000.0
2005-01-17 08:25:00,5.66712,5.66867,5.66623,5.6673,56000000.0
2005-01-17 08:30:00,5.66785,5.66831,5.66706,5.668,62000000.0
2005-01-17 08:35:00,5.6683,5.66831,5.66643,5.66718,56000000.0
2005-01-17 08:40:00,5.66793,5.66902,5.66732,5.66738,58000000.0
2005-01-17 08:45:00,5.66696,5.66786,5.66609,5.66749,76000000.0
2005-01-17 08:50:00,5.66624,5.66788,5.66536,5.66787,81000000.0
2005-01-17 08:55:00,5.66746,5.66843,5.66647,5.66658,70000000.0
2005-01-17 09:00:00,5.66627,5.67043,5.66627,5.66919,62000000.0
2005-01-17 09:05:00,5.66912,5.67061,5.66788,5.66929,66000000.0
2005-01-17 09:10:00,5.66918,5.6711,5.66798,5.66894,67000000.0
2005-01-17 09:15:00,5.66898,5.66898,5.66426,5.66523,72000000.0
2005-01-17 09:20:00,5.66512,5.66572,5.66422,5.66438,74000000.0
2005-01-17 09:25:00,5.6642,5.6642,5.66259,5.66366,68000000.0
2005-01-17 09:30:00,5.66335,5.66536,5.66326,5.66501,69000000.0
2005-01-17 09:35:00,5.66562,5.66636,5.66417,5.66555,85000000.0
2005-01-17 09:40:00,5.66523,5.66616,5.66373,5.66483,74000000.0
2005-01-17 09:45:00,5.66583,5.66698,5.66349,5.66411,76000000.0
2005-01-17 09:50:00,5.66452,5.66591,5.66356,5.66522,74000000.0
2005-01-17 09:55:00,5.66575,5.66681,5.66408,5.66589,68000000.0
2005-01-17 10:00:00,5.66621,5.66706,5.66447,5.66706,75000000.0
2005-01-17 10:05:00,5.66652,5.6671,5.66176,5.66188,50000000.0
2005-01-17 10:10:00,5.66162,5.66443,5.6612,5.66395,70000000.0
2005-01-17 10:15:00,5.66383,5.6654,5.66321,5.66478,74000000.0
2005-01-17 10:20:00,5.66416,5.66538,5.66197,5.66353,60000000.0
2005-01-17 10:25:00,5.66309,5.66439,5.66245,5.66387,60000000.0
2005-01-17 10:30:00,5.66326,5.66695,5.66274,5.66684,57000000.0
2005-01-17 10:35:00,5.66697,5.66697,5.66367,5.6651,72000000.0
2005-01-17 10:40:00,5.66545,5.66624,5.66481,5.66533,62000000.0
2005-01-17 10:45:00,5.66631,5.66668,5.66417,5.66517,55000000.0
2005-01-17 10:50:00,5.66593,5.6673,5.66434,5.66546,72000000.0
2005-01-17 10:55:00,5.66504,5.66662,5.66403,5.66612,49000000.0
2005-01-17 11:00:00,5.66513,5.66611,5.66382,5.66573,61000000.0
2005-01-17 11:05:00,5.66491,5.66565,5.66404,5.66482,71000000.0
2005-01-17 11:10:00,5.66405,5.66434,5.66154,5.6633,67000000.0
2005-01-17 11:15:00,5.66318,5.66362,5.66148,5.66224,63000000.0
2005-01-17 11:20:00,5.66177,5.66558,5.66176,5.66468,76000000.0
2005-01-17 11:25:00,5.66484,5.66817,5.66459,5.6679,64000000.0
2005-01-17 11:30:00,5.66688,5.67019,5.66613,5.66955,74000000.0
2005-01-17 11:35:00,5.66972,5.67032,5.66768,5.66884,60000000.0
2005-01-17 11:40:00,5.66818,5.66922,5.6673,5.66875,64000000.0
2005-01-17 11:45:00,5.669,5.66964,5.66751,5.66856,62000000.0
2005-01-17 11:50:00,5.66846,5.6691,5.66755,5.66822,68000000.0
2005-01-17 11:55:00,5.66869,5.67221,5.66732,5.67179,52000000.0
2005-01-17 12:00:00,5.6719,5.67512,5.67151,5.67397,63000000.0
2005-01-17 12:05:00,5.67458,5.67478,5.67212,5.67415,61000000.0
2005-01-17 12:10:00,5.67359,5.67515,5.67121,5.67121,63000000.0
2005-01-17 12:15:00,5.67245,5.67452,5.67123,5.67296,56000000.0
2005-01-17 12:20:00,5.67231,5.67434,5.67185,5.67236,70000000.0
2005-01-17 12:25:00,5.67173,5.67314,5.66933,5.67107,57000000.0
2005-01-17 12:30:00,5.67113,5.67253,5.67032,5.6724,61000000.0
2005-01-17 12:35:00,5.67221,5.67333,5.67105,5.67293,64000000.0
2005-01-17 12:40:00,5.67301,5.67389,5.67069,5.67148,70000000.0
2005-01-17 12:45:00,5.6712,5.67359,5.6696,5.67055,65000000.0
2005-01-17 12:50:00,5.67167,5.67334,5.67003,5.67219,66000000.0
2005-01-17 12:55:00,5.67145,5.674,5.67145,5.6735,62000000.0
2005-01-17 13:00:00,5.67303,5.67451,5.67212,5.67283,81000000.0
2005-01-17 13:05:00,5.67334,5.67461,5.67138,5.67177,77000000.0
2005-01-17 13:10:00,5.67157,5.67162,5.66688,5.66881,79000000.0
2005-01-17 13:15:00,5.66892,5.67096,5.66885,5.67023,63000000.0
2005-01-17 13:20:00,5.66988,5.67242,5.66982,5.67201,78000000.0
2005-01-17 13:25:00,5.67184,5.67291,5.67007,5.67069,62000000.0
2005-01-17 13:30:00,5.67043,5.67235,5.66887,5.67068,55000000.0
2005-01-17 13:35:00,5.67049,5.67449,5.67049,5.67358,65000000.0
2005-01-17 13:40:00,5.67406,5.67412,5.67266,5.67377,55000000.0
2005-01-17 13:45:00,5.67388,5.67459,5.67095,5.67296,64000000.0
2005-01-17 13:50:00,5.67368,5.67369,5.67166,5.67322,58000000.0
2005-01-17 13:55:00,5.67333,5.67565,5.67249,5.67565,59000000.0
2005-01-17 14:00:00,5.6749,5.67544,5.67258,5.67322,72000000.0
2005-01-17 14:05:00,5.67341,5.67508,5.67301,5.67508,60000000.0
2005-01-17 14:10:00,5.67477,5.67507,5.67366,5.67415,56000000.0
2005-01-17 14:15:00,5.67382,5.67668,5.6733,5.67494,76000000.0
2005-01-17 14:20:00,5.67478,5.67575,5.67344,5.6752,52000000.0
2005-01-17 14:25:00,5.67484,5.67684,5.67416,5.67596,65000000.0
2005-01-17 14:30:00,5.67579,5.67924,5.67575,5.67791,60000000.0
2005-01-17 14:35:00,5.67765,5.68098,5.67765,5.68033,63000000.0
2005-01-17 14:40:00,5.6798,5.68059,5.67746,5.67981,77000000.0
2005-01-17 14:45:00,5.67966,5.68051,5.67895,5.67932,56000000.0
2005-01-17 14:50:00,5.67979,5.68081,5.67842,5.67888,60000000.0
2005-01-17 14:55:00,5.67943,5.68094,5.67767,5.67967,71000000.0
2005-01-17 15:00:00,5.67814,5.68006,5.67753,5.67857,76000000.0
2005-01-17 15:05:00,5.67819,5.68004,5.67736,5.67915,68000000.0
2005-01-17 15:10:00,5.67934,5.68067,5.67816,5.68067,61000000.0
2005-01-17 15:15:00,5.68073,5.68117,5.67829,5.67842,68000000.0
2005-01-17 15:20:00,5.67878,5.6802,5.67667,5.67905,59000000.0
2005-01-17 15:25:00,5.67908,5.68051,5.67796,5.68051,71000000.0
2005-01-17 15:30:00,5.68023,5.68042,5.67847,5.6792,68000000.0
2005-01-17 15:35:00,5.67861,5.6804,5.67796,5.67917,52000000.0
2005-01-17 15:40:00,5.67993,5.68001,5.67769,5.67827,62000000.0
2005-01-17 15:45:00,5.67783,5.6781,5.67516,5.67652,81000000.0
2005-01-17 15:50:00,5.67665,5.6779,5.67591,5.67688,75000000.0
2005-01-17 15:55:00,5.67681,5.67747,5.67344,5.67469,74000000.0
2005-01-17 16:00:00,5.67427,5.6781,5.67309,5.6781,61000000.0
2005-01-17 16:05:00,5.67739,5.67863,5.67546,5.67821,70000000.0
2005-01-17 16:10:00,5.67864,5.68018,5.67756,5.6799,64000000.0
2005-01-17 16:15:00,5.67966,5.68028,5.67858,5.67972,66000000.0
2005-01-17 16:20:00,5.68018,5.6821,5.6784,5.68135,65000000.0
2005-01-17 16:25:00,5.68125,5.68175,5.6798,5.6799,51000000.0
2005-01-17 16:30:00,5.68072,5.6814,5.67975,5.67977,53000000.0
2005-01-17 16:35:00,5.67874,5.68076,5.67796,5.67885,78000000.0
2005-01-17 16:40:00,5.67949,5.68109,5.6789,5.67983,86000000.0
2005-01-17 16:45:00,5.67791,5.6809,5.67791,5.67903,59000000.0
2005-01-17 16:50:00,5.6794,5.67946,5.67624,5.67686,66000000.0
2005-01-17 16:55:00,5.67672,5.67953,5.67521,5.67847,52000000.0
2005-01-17 17:00:00,5.67945,5.68125,5.67743,5.67888,62000000.0
2005-01-17 17:05:00,5.67996,5.68246,5.6797,5.68071,73000000.0
2005-01-17 17:10:00,5.68006,5.68176,5.67905,5.68116,57000000.0
2005-01-17 17:15:00,5.68084,5.68341,5.67984,5.68175,71000000.0
2005-01-17 17:20:00,5.68214,5.68257,5.67944,5.68055,55000000.0
2005-01-17 17:25:00,5.68044,5.68194,5.67979,5.68151,62000000.0
2005-01-17 17:30:00,5.6818,5.68252,5.67974,5.68202,63000000.0
2005-01-17 17:35:00,5.68199,5.68363,5.68107,5.68164,64000000.0
2005-01-17 17:40:00,5.68111,5.68191,5.67986,5.67996,76000000.0
2005-01-17 17:45:00,5.68049,5.68176,5.67957,5.6809,60000000.0
2005-01-17 17:50:00,5.68067,5.68183,5.67978,5.67994,86000000.0
2005-01-17 17:55:00,5.68064,5.68136,5.6789,5.68118,66000000.0
2005-01-17 18:00:00,5.6807,5.68205,5.68027,5.68176,72000000.0
2005-01-17 18:05:00,5.682,5.68249,5.6806,5.68232,73000000.0
2005-01-17 18:10:00,5.68116,5.68183,5.67975,5.68145,58000000.0
2005-01-17 18:15:00,5.68184,5.68293,5.68104,5.68293,61000000.0
2005-01-17 18:20:00,5.683,5.68311,5.68049,5.6811,63000000.0
2005-01-17 18:25:00,5.68144,5.68205,5.68029,5.68129,67000000.0
2005-01-17 18:30:00,5.68191,5.68204,5.67997,5.68104,65000000.0
2005-01-17 18:35:00,5.68116,5.68326,5.67849,5.67983,76000000.0
2005-01-17 18:40:00,5.67934,5.683,5.67876,5.68257,67000000.0
2005-01-17 18:45:00,5.6833,5.68477,5.6829,5.68333,66000000.0
2005-01-17 18:50:00,5.68329,5.68357,5.6819,5.68226,63000000.0
2005-01-17 18:55:00,5.68268,5.68624,5.68245,5.68571,71000000.0
2005-01-17 19:00:00,5.68556,5.68694,5.68473,5.6854,70000000.0
2005-01-17 19:05:00,5.68572,5.68683,5.68522,5.68616,76000000.0
2005-01-17 19:10:00,5.68634,5.689,5.68576,5.68881,68000000.0
2005-01-17 19:15:00,5.68793,5.68939,5.68714,5.68787,61000000.0
2005-01-17 19:20:00,5.68786,5.68813,5.68367,5.68546,72000000.0
2005-01-17 19:25:00,5.6849,5.68592,5.68431,5.68548,62000000.0
2005-01-17 19:30:00,5.68536,5.68732,5.68445,5.68526,66000000.0
2005-01-17 19:35:00,5.68568,5.68637,5.68508,5.68609,63000000.0
2005-01-17 19:40:00,5.68514,5.68699,5.68498,5.68564,70000000.0
2005-01-17 19:45:00,5.68522,5.68658,5.68518,5.6863,70000000.0
2005-01-17 19:50:00,5.68618,5.68618,5.68316,5.68456,71000000.0
2005-01-17 19:55:00,5.68471,5.6852,5.68135,5.68262,68000000.0
2005-01-17 20:00:00,5.6829,5.6851,5.68268,5.68444,67000000.0
2005-01-17 20:05:00,5.68487,5.68555,5.68361,5.68487,65000000.0
2005-01-17 20:10:00,5.6848,5.68487,5.68281,5.68331,66000000.0
2005-01-17 20:15:00,5.68379,5.68405,5.68177,5.68318,64000000.0
2005-01-17 20:20:00,5.68308,5.68463,5.68267,5.68355,65000000.0
2005-01-17 20:25:00,5.68413,5.68581,5.68257,5.68445,63000000.0
2005-01-17 20:30:00,5.68452,5.6852,5.68258,5.68491,59000000.0
2005-01-17 20:35:00,5.68434,5.6863,5.68389,5.68403,70000000.0
2005-01-17 20:40:00,5.6844,5.68591,5.68402,5.68579,89000000.0
2005-01-17 20:45:00,5.68603,5.68621,5.68386,5.68556,67000000.0
2005-01-17 20:50:00,5.6856,5.68658,5.68419,5.68556,62000000.0
2005-01-17 20:55:00,5.68671,5.6869,5.68501,5.68587,65000000.0
2005-01-17 21:00:00,5.68694,5.6873,5.68583,5.68583,72000000.0
2005-01-17 21:05:00,5.68681,5.68814,5.68577,5.68814,66000000.0
2005-01-17 21:10:00,5.68705,5.6883,5.68569,5.68766,62000000.0
2005-01-17 21:15:00,5.68757,5.68757,5.68522,5.68688,68000000.0
2005-01-17 21:20:00,5.68654,5.68717,5.68577,5.68684,52000000.0
2005-01-17 21:25:00,5.68737,5.68743,5.68519,5.68527,58000000.0
2005-01-17 21:30:00,5.6861,5.68659,5.68511,5.68597,59000000.0
2005-01-17 21:35:00,5.68585,5.68738,5.68535,5.68535,88000000.0
2005-01-17 21:40:00,5.68706,5.68762,5.68538,5.6876,65000000.0
2005-01-17 21:45:00,5.68714,5.68755,5.68591,5.68609,62000000.0
2005-01-17 21:50:00,5.68622,5.6873,5.68578,5.68647,62000000.0
2005-01-17 21:55:00,5.68646,5.6869,5.68564,5.68665,72000000.0
2005-01-17 22:00:00,5.68527,5.68687,5.6852,5.68574,79000000.0
2005-01-17 22:05:00,5.68578,5.68672,5.68496,5.68653,67000000.0
2005-01-17 22:10:00,5.68643,5.68767,5.6858,5.68752,64000000.0
2005-01-17 22:15:00,5.68783,5.68869,5.68696,5.6885,69000000.0
2005-01-17 22:20:00,5.68862,5.68881,5.68749,5.68875,69000000.0
2005-01-17 22:25:00,5.68838,5.68872,5.68636,5.6873,63000000.0
2005-01-17 22:30:00,5.68783,5.68818,5.6868,5.68707,60000000.0
2005-01-17 22:35:00,5.68684,5.68791,5.6866,5.6873,56000000.0
2005-01-17 22:40:00,5.68732,5.68789,5.68637,5.68696,63000000.0
2005-01-17 22:45:00,5.68562,5.68796,5.68562,5.68788,68000000.0
2005-01-17 22:50:00,5.68768,5.68902,5.68696,5.68902,70000000.0
2005-01-17 22:55:00,5.68927,5.68927,5.68774,5.68898,64000000.0
2005-01-17 23:00:00,5.68899,5.68919,5.68744,5.68762,68000000.0
2005-01-17 23:05:00,5.68725,5.68921,5.68725,5.68788,60000000.0
2005-01-17 23:10:00,5.68798,5.68969,5.68798,5.68798,66000000.0
2005-01-17 23:15:00,5.68831,5.69005,5.68813,5.6885,65000000.0
2005-01-17 23:20:00,5.68856,5.69013,5.68779,5.69007,66000000.0
2005-01-17 23:25:00,5.68965,5.68965,5.68807,5.68916,64000000.0
2005-01-17 23:30:00,5.68907,5.69042,5.68816,5.68864,72000000.0
2005-01-17 23:35:00,5.68929,5.69087,5.68888,5.68949,62000000.0
2005-01-17 23:40:00,5.69048,5.69048,5.68888,5.69006,80000000.0
2005-01-17 23:45:00,5.68932,5.69083,5.68932,5.69062,76000000.0
2005-01-17 23:50:00,5.69045,5.69062,5.68902,5.68985,67000000.0
2005-01-17 23:55:00,5.68995,5.69013,5.68792,5.68826,76000000.0
2005-01-18 00:00:00,5.68891,5.69068,5.6888,5.69068,70000000.0
2005-01-18 00:05:00,5.69037,5.69102,5.68947,5.69097,62000000.0
2005-01-18 00:10:00,5.69075,5.69126,5.68903,5.69028,63000000.0
2005-01-18 00:15:00,5.69022,5.69133,5.6894,5.69126,65000000.0
2005-01-18 00:20:00,5.69145,5.69174,5.69093,5.69131,60000000.0
2005-01-18 00:25:00,5.69097,5.69167,5.68886,5.68975,66000000.0
2005-01-18 00:30:00,5.68995,5.68995,5.68503,5.68863,64000000.0
2005-01-18 00:35:00,5.68929,5.69124,5.68838,5.69044,80000000.0
2005-01-18 00:40:00,5.69066,5.69313,5.6905,5.69165,61000000.0
2005-01-18 00:45:00,5.69175,5.6966,5.69115,5.69438,63000000.0
2005-01-18 00:50:00,5.69472,5.69857,5.69472,5.69698,60000000.0
2005-01-18 00:55:00,5.69687,5.69832,5.69396,5.69828,66000000.0
2005-01-18 01:00:00,5.69713,5.69829,5.69561,5.69715,63000000.0
2005-01-18 01:05:00,5.69762,5.70031,5.6951,5.70031,70000000.0
2005-01-18 01:10:00,5.7005,5.7012,5.69727,5.70024,55000000.0
2005-01-18 01:15:00,5.7004,5.70119,5.69806,5.70007,63000000.0
2005-01-18 01:20:00,5.7002,5.701,5.6979,5.69803,59000000.0
2005-01-18 01:25:00,5.69773,5.69818,5.69605,5.69651,70000000.0
2005-01-18 01:30:00,5.69676,5.69713,5.6938,5.69519,68000000.0
2005-01-18 01:35:00,5.69519,5.69593,5.69259,5.69274,71000000.0
2005-01-18 01:40:00,5.69394,5.6943,5.69132,5.69306,72000000.0
2005-01-18 01:45:00,5.6931,5.69443,5.69237,5.69443,68000000.0
2005-01-18 01:50:00,5.6939,5.69512,5.69327,5.69512,67000000.0
2005-01-18 01:55:00,5.69524,5.69876,5.69517,5.69617,61000000.0
2005-01-18 02:00:00,5.69635,5.69779,5.69608,5.69743,69000000.0
2005-01-18 02:05:00,5.69784,5.6998,5.69708,5.69917,73000000.0
2005-01-18 02:10:00,5.6989,5.70132,5.69815,5.70006,74000000.0
2005-01-18 02:15:00,5.6996,5.70036,5.69809,5.69818,70000000.0
2005-01-18 02:20:00,5.69905,5.70025,5.6976,5.69944,74000000.0
2005-01-18 02:25:00,5.69981,5.70071,5.69919,5.69996,59000000.0
2005-01-18 02:30:00,5.69931,5.69931,5.6934,5.69513,64000000.0
2005-01-18 02:35:00,5.69471,5.6988,5.69388,5.6988,71000000.0
2005-01-18 02:40:00,5.69904,5.69973,5.69808,5.69925,69000000.0
2005-01-18 02:45:00,5.69931,5.70184,5.6991,5.70114,69000000.0
2005-01-18 02:50:00,5.70066,5.70066,5.69837,5.70048,66000000.0
2005-01-18 02:55:00,5.70075,5.70457,5.69875,5.70441,65000000.0
2005-01-18 03:00:00,5.70414,5.70471,5.70242,5.70289,67000000.0
2005-01-18 03:05:00,5.70291,5.70318,5.70118,5.70164,68000000.0
2005-01-18 03:10:00,5.70175,5.70272,5.7012,5.70156,80000000.0
2005-01-18 03:15:00,5.70056,5.70101,5.69878,5.7006,50000000.0
2005-01-18 03:20:00,5.70046,5.70247,5.70033,5.70155,62000000.0
2005-01-18 03:25:00,5.70157,5.7052,5.70071,5.70336,71000000.0
2005-01-18 03:30:00,5.70414,5.70414,5.70207,5.7022,68000000.0
2005-01-18 03:35:00,5.7024,5.7029,5.70059,5.7029,60000000.0
2005-01-18 03:40:00,5.70296,5.70383,5.70201,5.7033,82000000.0
2005-01-18 03:45:00,5.70342,5.70668,5.70325,5.7049,53000000.0
2005-01-18 03:50:00,5.70521,5.70532,5.70298,5.70361,74000000.0
2005-01-18 03:55:00,5.70355,5.70638,5.70355,5.70623,63000000.0
2005-01-18 04:00:00,5.70571,5.70639,5.70419,5.70529,70000000.0
2005-01-18 04:05:00,5.70506,5.70645,5.70488,5.70597,66000000.0
2005-01-18 04:10:00,5.70522,5.7073,5.70423,5.70713,77000000.0
2005-01-18 04:15:00,5.70778,5.71081,5.70778,5.71054,57000000.0
2005-01-18 04:20:00,5.71052,5.71333,5.71028,5.71274,62000000.0
2005-01-18 04:25:00,5.71219,5.71393,5.71097,5.71363,53000000.0
2005-01-18 04:30:00,5.71375,5.714,5.7064,5.70692,66000000.0
2005-01-18 04:35:00,5.7067,5.70711,5.70336,5.70339,64000000.0
2005-01-18 04:40:00,5.70312,5.70575,5.70312,5.70503,54000000.0
2005-01-18 04:45:00,5.70516,5.70646,5.70516,5.70576,63000000.0
2005-01-18 04:50:00,5.70584,5.70696,5.70283,5.7037,71000000.0
2005-01-18 04:55:00,5.70322,5.70548,5.70253,5.70419,65000000.0
2005-01-18 05:00:00,5.703,5.70499,5.70011,5.70011,62000000.0
2005-01-18 05:05:00,5.70194,5.70332,5.70131,5.7021,72000000.0
2005-01-18 05:10:00,5.70284,5.70288,5.70088,5.70275,59000000.0
2005-01-18 05:15:00,5.7024,5.70308,5.70125,5.70227,67000000.0
2005-01-18 05:20:00,5.70209,5.7028,5.70088,5.70156,79000000.0
2005-01-18 05:25:00,5.70099,5.70148,5.69798,5.69835,66000000.0
2005-01-18 05:30:00,5.69866,5.69913,5.69694,5.69812,76000000.0
2005-01-18 05:35:00,5.69717,5.69959,5.69637,5.69914,78000000.0
2005-01-18 05:40:00,5.69923,5.70055,5.69891,5.69966,61000000.0
2005-01-18 05:45:00,5.69974,5.70055,5.69877,5.69924,77000000.0
2005-01-18 05:50:00,5.6994,5.70041,5.69886,5.69973,62000000.0
2005-01-18 05:55:00,5.70062,5.70062,5.69844,5.69915,70000000.0
2005-01-18 06:00:00,5.6997,5.70114,5.69957,5.70007,77000000.0
2005-01-18 06:05:00,5.70033,5.70344,5.69958,5.70311,81000000.0
2005-01-18 06:10:00,5.7039,5.70708,5.70382,5.70417,73000000.0
2005-01-18 06:15:00,5.7058,5.7069,5.70529,5.70613,69000000.0
2005-01-18 06:20:00,5.70547,5.70662,5.70443,5.7062,68000000.0
2005-01-18 06:25:00,5.7068,5.70764,5.70537,5.70537,71000000.0
2005-01-18 06:30:00,5.70631,5.70632,5.70435,5.70544,58000000.0
2005-01-18 06:35:00,5.70586,5.70652,5.705,5.705,72000000.0
2005-01-18 06:40:00,5.7049,5.70573,5.70363,5.70443,71000000.0
2005-01-18 06:45:00,5.7043,5.70555,5.70292,5.70416,69000000.0
2005-01-18 06:50:00,5.7048,5.7048,5.70252,5.70294,56000000.0
2005-01-18 06:55:00,5.703,5.70478,5.70181,5.70181,64000000.0
2005-01-18 07:00:00,5.7035,5.7066,5.7025,5.70614,58000000.0
2005-01-18 07:05:00,5.70593,5.70624,5.70494,5.70624,59000000.0
2005-01-18 07:10:00,5.70674,5.70718,5.70563,5.70706,82000000.0
2005-01-18 07:15:00,5.70714,5.70952,5.70662,5.70854,80000000.0
2005-01-18 07:20:00,5.70822,5.70824,5.70409,5.70409,76000000.0
2005-01-18 07:25:00,5.70476,5.70601,5.70373,5.70601,78000000.0
2005-01-18 07:30:00,5.70526,5.70601,5.70436,5.70481,61000000.0
2005-01-18 07:35:00,5.7044,5.70471,5.701,5.70128,63000000.0
2005-01-18 07:40:00,5.70161,5.70192,5.6995,5.6995,55000000.0
2005-01-18 07:45:00,5.69929,5.70036,5.69879,5.70006,59000000.0
2005-01-18 07:50:00,5.69958,5.70048,5.69882,5.70048,67000000.0
2005-01-18 07:55:00,5.70074,5.70074,5.69737,5.69852,62000000.0
2005-01-18 08:00:00,5.69849,5.69878,5.6961,5.69615,65000000.0
2005-01-18 08:05:00,5.69611,5.69959,5.69611,5.69861,73000000.0
2005-01-18 08:10:00,5.69965,5.70206,5.69833,5.70176,58000000.0
2005-01-18 08:15:00,5.70151,5.70187,5.69835,5.69892,59000000.0
2005-01-18 08:20:00,5.69843,5.69913,5.69739,5.69838,64000000.0
2005-01-18 08:25:00,5.69837,5.69901,5.69735,5.69901,56000000.0
2005-01-18 08:30:00,5.69869,5.69908,5.69671,5.69758,62000000.0
2005-01-18 08:35:00,5.69749,5.69903,5.69711,5.69851,56000000.0
2005-01-18 08:40:00,5.69877,5.69938,5.69727,5.69866,58000000.0
2005-01-18 08:45:00,5.6984,5.69933,5.69759,5.69909,76000000.0
2005-01-18 08:50:00,5.69904,5.69959,5.69783,5.69925,81000000.0
2005-01-18 08:55:00,5.69867,5.69999,5.69652,5.69944,70000000.0
2005-01-18 09:00:00,5.69924,5.69951,5.69739,5.6992,62000000.0
2005-01-18 09:05:00,5.69906,5.70278,5.6984,5.70222,66000000.0
2005-01-18 09:10:00,5.70141,5.70276,5.70078,5.70117,67000000.0
2005-01-18 09:15:00,5.70094,5.70284,5.7002,5.70049,72000000.0
2005-01-18 09:20:00,5.7005,5.70069,5.69742,5.69882,74000000.0
2005-01-18 09:25:00,5.69895,5.70132,5.69818,5.70132,68000000.0
2005-01-18 09:30:00,5.70137,5.70218,5.69993,5.70142,69000000.0
2005-01-18 09:35:00,5.70147,5.70308,5.70039,5.7029,85000000.0
2005-01-18 09:40:00,5.70176,5.70877,5.70176,5.70866,74000000.0
2005-01-18 09:45:00,5.70876,5.70931,5.70706,5.70742,76000000.0
2005-01-18 09:50:00,5.70738,5.71108,5.70738,5.71017,74000000.0
2005-01-18 09:55:00,5.71028,5.71286,5.70949,5.71124,68000000.0
2005-01-18 10:00:00,5.71107,5.71289,5.71031,5.71191,75000000.0
2005-01-18 10:05:00,5.71219,5.71291,5.71021,5.71223,50000000.0
2005-01-18 10:10:00,5.71207,5.71207,5.70833,5.70977,70000000.0
2005-01-18 10:15:00,5.70981,5.71188,5.70928,5.71172,74000000.0
2005-01-18 10:20:00,5.71169,5.71395,5.71137,5.71257,60000000.0
2005-01-18 10:25:00,5.71222,5.7135,5.71057,5.7135,60000000.0
2005-01-18 10:30:00,5.71438,5.7198,5.7139,5.71847,57000000.0
2005-01-18 10:35:00,5.7182,5.7182,5.71226,5.71256,72000000.0
2005-01-18 10:40:00,5.7129,5.71363,5.7089,5.71097,62000000.0
2005-01-18 10:45:00,5.71074,5.71237,5.70958,5.71163,55000000.0
2005-01-18 10:50:00,5.7107,5.71149,5.70884,5.7093,72000000.0
2005-01-18 10:55:00,5.71048,5.71085,5.70418,5.70587,49000000.0
2005-01-18 11:00:00,5.70601,5.70771,5.70564,5.70742,61000000.0
2005-01-18 11:05:00,5.70772,5.71049,5.70671,5.70874,71000000.0
2005-01-18 11:10:00,5.7083,5.70887,5.70506,5.70506,67000000.0
2005-01-18 11:15:00,5.70691,5.70807,5.70438,5.70438,63000000.0
2005-01-18 11:20:00,5.7058,5.70742,5.70397,5.7072,76000000.0
2005-01-18 11:25:00,5.70689,5.70751,5.70431,5.70727,64000000.0
2005-01-18 11:30:00,5.70671,5.70875,5.70553,5.70838,74000000.0
2005-01-18 11:35:00,5.70897,5.70907,5.70679,5.70852,60000000.0
2005-01-18 11:40:00,5.70834,5.70913,5.70752,5.70828,64000000.0
2005-01-18 11:45:00,5.70838,5.7099,5.70789,5.7088,62000000.0
2005-01-18 11:50:00,5.70878,5.70878,5.70679,5.7082,68000000.0
2005-01-18 11:55:00,5.70861,5.7088,5.70593,5.70743,52000000.0
2005-01-18 12:00:00,5.70735,5.70738,5.70525,5.70655,63000000.0
2005-01-18 12:05:00,5.7075,5.7077,5.70581,5.70679,61000000.0
2005-01-18 12:10:00,5.70647,5.70719,5.70506,5.70719,63000000.0
2005-01-18 12:15:00,5.70688,5.70688,5.7039,5.7039,56000000.0
2005-01-18 12:20:00,5.70339,5.7037,5.70147,5.70291,70000000.0
2005-01-18 12:25:00,5.70285,5.70401,5.7018,5.7018,57000000.0
2005-01-18 12:30:00,5.70173,5.70177,5.69907,5.70135,61000000.0
2005-01-18 12:35:00,5.7012,5.70211,5.69941,5.70081,64000000.0
2005-01-18 12:40:00,5.70094,5.70127,5.69562,5.69562,70000000.0
2005-01-18 12:45:00,5.69704,5.69897,5.69537,5.69537,65000000.0
2005-01-18 12:50:00,5.69516,5.69828,5.69507,5.6973,66000000.0
2005-01-18 12:55:00,5.69736,5.69892,5.697,5.69826,62000000.0
2005-01-18 13:00:00,5.69874,5.69874,5.69507,5.69639,81000000.0
2005-01-18 13:05:00,5.69557,5.69578,5.6883,5.6883,77000000.0
2005-01-18 13:10:00,5.68782,5.69027,5.68745,5.68987,79000000.0
2005-01-18 13:15:00,5.69025,5.69171,5.68831,5.68831,63000000.0
2005-01-18 13:20:00,5.6881,5.69118,5.68801,5.69118,78000000.0
2005-01-18 13:25:00,5.69076,5.69195,5.68936,5.69172,62000000.0
2005-01-18 13:30:00,5.69171,5.69236,5.6895,5.69197,55000000.0
2005-01-18 13:35:00,5.69176,5.69387,5.69176,5.69206,65000000.0
2005-01-18 13:40:00,5.6921,5.69216,5.68959,5.69105,55000000.0
2005-01-18 13:45:00,5.69102,5.69166,5.6882,5.69093,64000000.0
2005-01-18 13:50:00,5.69112,5.69185,5.68923,5.69021,58000000.0
2005-01-18 13:55:00,5.69041,5.69284,5.68943,5.69089,59000000.0
2005-01-18 14:00:00,5.69026,5.69155,5.68991,5.69083,72000000.0
2005-01-18 14:05:00,5.6911,5.69241,5.69002,5.69063,60000000.0
2005-01-18 14:10:00,5.69111,5.69232,5.6907,5.69192,56000000.0
2005-01-18 14:15:00,5.69169,5.69169,5.68891,5.68891,76000000.0
2005-01-18 14:20:00,5.69005,5.69216,5.68967,5.6906,52000000.0
2005-01-18 14:25:00,5.69056,5.69192,5.69011,5.69128,65000000.0
2005-01-18 14:30:00,5.69132,5.69221,5.68991,5.69155,60000000.0
2005-01-18 14:35:00,5.69116,5.69163,5.6906,5.6914,63000000.0
2005-01-18 14:40:00,5.69129,5.69132,5.6888,5.6888,77000000.0
2005-01-18 14:45:00,5.6887,5.69118,5.6887,5.6906,56000000.0
2005-01-18 14:50:00,5.69054,5.69062,5.68804,5.68861,51000000.0
2005-01-18 14:55:00,5.68832,5.68951,5.68727,5.68921,40000000.0
2005-01-18 15:00:00,5.68909,5.69072,5.68851,5.68923,76000000.0
2005-01-18 15:05:00,5.68998,5.69106,5.68822,5.68994,68000000.0
2005-01-18 15:10:00,5.69017,5.69077,5.68941,5.6906,61000000.0
2005-01-18 15:15:00,5.69067,5.69118,5.68733,5.69002,68000000.0
2005-01-18 15:20:00,5.69071,5.69108,5.68704,5.68704,59000000.0
2005-01-18 15:25:00,5.68796,5.68935,5.68466,5.68503,71000000.0
2005-01-18 15:30:00,5.68577,5.68874,5.68552,5.68748,68000000.0
2005-01-18 15:35:00,5.68812,5.69021,5.68773,5.68874,52000000.0
2005-01-18 15:40:00,5.68955,5.69005,5.68775,5.68858,62000000.0
2005-01-18 15:45:00,5.68843,5.68848,5.68631,5.68807,81000000.0
2005-01-18 15:50:00,5.68678,5.68776,5.68606,5.68723,75000000.0
2005-01-18 15:55:00,5.68748,5.68873,5.68669,5.68782,74000000.0
2005-01-18 16:00:00,5.69133,5.70065,5.69133,5.69395,61000000.0
2005-01-18 16:05:00,5.69355,5.69442,5.6931,5.69399,23000000.0
2005-01-18 19:55:00,5.69575,5.70688,5.69575,5.70502,55000000.0
2005-01-18 20:00:00,5.70433,5.70718,5.70433,5.7051,67000000.0
2005-01-18 20:05:00,5.70569,5.70715,5.70483,5.70571,65000000.0
2005-01-18 20:10:00,5.70596,5.70596,5.70337,5.70497,66000000.0
2005-01-18 20:15:00,5.70564,5.70605,5.70363,5.70545,64000000.0
2005-01-18 20:20:00,5.70538,5.70538,5.70294,5.70422,65000000.0
2005-01-18 20:25:00,5.70286,5.70416,5.6979,5.70068,63000000.0
2005-01-18 20:30:00,5.70067,5.70286,5.70067,5.70179,59000000.0
2005-01-18 20:35:00,5.70267,5.70349,5.69965,5.70064,70000000.0
2005-01-18 20:40:00,5.70004,5.70035,5.69518,5.6968,89000000.0
2005-01-18 20:45:00,5.69692,5.69767,5.69604,5.69693,67000000.0
2005-01-18 20:50:00,5.69732,5.69923,5.69717,5.69874,62000000.0
2005-01-18 20:55:00,5.69778,5.69937,5.69725,5.69796,65000000.0
2005-01-18 21:00:00,5.69769,5.70171,5.69769,5.70113,72000000.0
2005-01-18 21:05:00,5.70114,5.70258,5.69983,5.70146,66000000.0
2005-01-18 21:10:00,5.70119,5.70323,5.70096,5.70285,62000000.0
2005-01-18 21:15:00,5.70305,5.70313,5.70092,5.70142,68000000.0
2005-01-18 21:20:00,5.70123,5.7024,5.69962,5.70209,52000000.0
2005-01-18 21:25:00,5.70214,5.70289,5.70123,5.7016,58000000.0
2005-01-18 21:30:00,5.70224,5.70323,5.701,5.70208,59000000.0
2005-01-18 21:35:00,5.70252,5.70359,5.70109,5.70315,88000000.0
2005-01-18 21:40:00,5.70294,5.70329,5.70056,5.70174,65000000.0
2005-01-18 21:45:00,5.70168,5.70315,5.70148,5.70256,62000000.0
2005-01-18 21:50:00,5.70277,5.70277,5.70084,5.70152,62000000.0
2005-01-18 21:55:00,5.70106,5.70251,5.70054,5.70123,72000000.0
2005-01-18 22:00:00,5.70112,5.70178,5.69997,5.70135,79000000.0
2005-01-18 22:05:00,5.70135,5.70219,5.69991,5.70065,67000000.0
2005-01-18 22:10:00,5.70034,5.70043,5.69812,5.69882,64000000.0
2005-01-18 22:15:00,5.69927,5.70209,5.69792,5.70186,69000000.0
2005-01-18 22:20:00,5.70218,5.70289,5.70059,5.70142,69000000.0
2005-01-18 22:25:00,5.70104,5.70273,5.70027,5.7025,63000000.0
2005-01-18 22:30:00,5.70144,5.70306,5.70127,5.70174,60000000.0
2005-01-18 22:35:00,5.7011,5.7029,5.70066,5.70096,56000000.0
2005-01-18 22:40:00,5.70067,5.70291,5.70045,5.70151,63000000.0
2005-01-18 22:45:00,5.70127,5.70235,5.70077,5.7014,68000000.0
2005-01-18 22:50:00,5.70207,5.70297,5.70122,5.70243,70000000.0
2005-01-18 22:55:00,5.70155,5.70348,5.70155,5.70345,64000000.0
2005-01-18 23:00:00,5.70371,5.70441,5.70228,5.70324,68000000.0
2005-01-18 23:05:00,5.70283,5.70517,5.70172,5.70515,60000000.0
2005-01-18 23:10:00,5.70488,5.70532,5.70299,5.70299,66000000.0
2005-01-18 23:15:00,5.70343,5.70463,5.70272,5.70463,65000000.0
2005-01-18 23:20:00,5.70383,5.70525,5.70291,5.70461,66000000.0
2005-01-18 23:25:00,5.70477,5.70592,5.7034,5.70592,64000000.0
2005-01-18 23:30:00,5.70575,5.70901,5.70568,5.70847,72000000.0
2005-01-18 23:35:00,5.70839,5.70912,5.70427,5.70539,62000000.0
2005-01-18 23:40:00,5.70505,5.70567,5.70442,5.70451,68000000.0
2005-01-18 23:45:00,5.70544,5.70774,5.70486,5.70771,76000000.0
2005-01-18 23:50:00,5.70646,5.70676,5.7046,5.70586,54000000.0
2005-01-18 23:55:00,5.70566,5.70885,5.70483,5.70885,76000000.0
2005-01-19 00:00:00,5.70966,5.71088,5.7084,5.71005,70000000.0
2005-01-19 00:05:00,5.70957,5.71017,5.70848,5.70903,62000000.0
2005-01-19 00:10:00,5.70872,5.70914,5.70586,5.7062,49000000.0
2005-01-19 00:15:00,5.7061,5.7076,5.70597,5.70737,41000000.0
2005-01-19 00:20:00,5.70756,5.70841,5.70664,5.70805,60000000.0
2005-01-19 00:25:00,5.70651,5.70761,5.70615,5.70628,53000000.0
2005-01-19 00:30:00,5.70707,5.70801,5.7064,5.70787,28000000.0
2005-01-19 00:35:00,5.70775,5.70795,5.70775,5.70795,18000000.0
2005-01-19 00:55:00,5.70795,5.70795,5.70775,5.70775,17000000.0
2005-01-19 01:00:00,5.70775,5.71011,5.70775,5.70996,63000000.0
2005-01-19 01:05:00,5.71019,5.71035,5.70905,5.71014,70000000.0
2005-01-19 01:10:00,5.71005,5.71025,5.71005,5.71005,10000000.0
2005-01-19 01:20:00,5.70997,5.71093,5.7095,5.71017,50000000.0
2005-01-19 01:25:00,5.71104,5.71108,5.70988,5.71092,70000000.0
2005-01-19 01:30:00,5.71002,5.71127,5.70879,5.70984,68000000.0
2005-01-19 01:35:00,5.70905,5.71013,5.70845,5.70941,56000000.0
2005-01-19 01:40:00,5.70886,5.70982,5.70846,5.70884,72000000.0
2005-01-19 01:45:00,5.7091,5.70986,5.70812,5.70986,68000000.0
2005-01-19 01:50:00,5.71017,5.71022,5.70998,5.7101,14000000.0
2005-01-19 01:55:00,5.71011,5.71113,5.70955,5.7097,61000000.0
2005-01-19 02:00:00,5.7108,5.71084,5.70791,5.70981,69000000.0
2005-01-19 02:05:00,5.71105,5.71149,5.70948,5.70948,73000000.0
2005-01-19 02:10:00,5.70974,5.71052,5.70906,5.70911,74000000.0
2005-01-19 02:15:00,5.70931,5.70968,5.70721,5.70721,70000000.0
2005-01-19 02:20:00,5.70765,5.70798,5.7048,5.70604,46000000.0
2005-01-19 02:25:00,5.70696,5.7075,5.70592,5.70592,30000000.0
2005-01-19 02:30:00,5.70573,5.7084,5.70573,5.70722,44000000.0
2005-01-19 02:35:00,5.70753,5.70773,5.70644,5.70773,71000000.0
2005-01-19 02:40:00,5.70738,5.70891,5.70726,5.70833,57000000.0
2005-01-19 02:45:00,5.70942,5.70998,5.70757,5.70799,69000000.0
2005-01-19 02:50:00,5.70896,5.70995,5.7083,5.70936,53000000.0
2005-01-19 02:55:00,5.70924,5.70931,5.70744,5.70842,65000000.0
2005-01-19 03:00:00,5.70791,5.70818,5.70595,5.70653,67000000.0
2005-01-19 03:05:00,5.70584,5.70609,5.70439,5.70468,44000000.0
2005-01-19 03:10:00,5.70512,5.70512,5.7034,5.70445,80000000.0
2005-01-19 03:15:00,5.70367,5.70491,5.7033,5.70407,40000000.0
2005-01-19 03:20:00,5.7041,5.70434,5.70317,5.70427,62000000.0
2005-01-19 03:25:00,5.70452,5.70469,5.70176,5.70176,71000000.0
2005-01-19 03:30:00,5.70171,5.70318,5.70059,5.70126,68000000.0
2005-01-19 03:35:00,5.70116,5.70236,5.70097,5.70134,60000000.0
2005-01-19 03:40:00,5.70159,5.70298,5.70122,5.70277,82000000.0
2005-01-19 03:45:00,5.70263,5.70331,5.70158,5.70327,53000000.0
2005-01-19 03:50:00,5.70318,5.70503,5.70236,5.70474,74000000.0
2005-01-19 03:55:00,5.70459,5.70489,5.70378,5.70472,46000000.0
2005-01-19 04:00:00,5.70485,5.70518,5.7029,5.70373,70000000.0
2005-01-19 04:05:00,5.70375,5.70454,5.703,5.70447,66000000.0
2005-01-19 04:10:00,5.704,5.70468,5.70296,5.7041,57000000.0
2005-01-19 04:15:00,5.70293,5.70413,5.70262,5.70407,57000000.0
2005-01-19 04:20:00,5.70453,5.7047,5.7029,5.70359,62000000.0
2005-01-19 04:25:00,5.7033,5.70482,5.70311,5.7048,53000000.0
2005-01-19 04:30:00,5.70355,5.70465,5.70307,5.70437,66000000.0
2005-01-19 04:35:00,5.70414,5.7046,5.70271,5.70271,64000000.0
2005-01-19 04:40:00,5.70304,5.70463,5.70304,5.70463,54000000.0
2005-01-19 04:45:00,5.70418,5.70444,5.70245,5.70245,63000000.0
2005-01-19 04:50:00,5.70239,5.70288,5.70094,5.70196,71000000.0
2005-01-19 04:55:00,5.70222,5.70343,5.70159,5.70234,65000000.0
2005-01-19 05:00:00,5.70233,5.70323,5.70155,5.70262,62000000.0
2005-01-19 05:05:00,5.70276,5.70432,5.70224,5.70372,72000000.0
2005-01-19 05:10:00,5.7037,5.70434,5.70251,5.70431,59000000.0
2005-01-19 05:15:00,5.70409,5.7041,5.70115,5.70225,67000000.0
2005-01-19 05:20:00,5.70243,5.70434,5.70225,5.70225,79000000.0
2005-01-19 05:25:00,5.70292,5.70444,5.70226,5.70444,66000000.0
2005-01-19 05:30:00,5.70459,5.70499,5.70205,5.70205,76000000.0
2005-01-19 05:35:00,5.70163,5.70346,5.70163,5.70237,78000000.0
2005-01-19 05:40:00,5.70351,5.70351,5.70248,5.70349,61000000.0
2005-01-19 05:45:00,5.7037,5.70434,5.70228,5.70228,77000000.0
2005-01-19 05:50:00,5.70267,5.70489,5.70247,5.70398,62000000.0
2005-01-19 05:55:00,5.70392,5.70424,5.70238,5.70349,70000000.0
2005-01-19 06:00:00,5.70384,5.70425,5.70304,5.7042,77000000.0
2005-01-19 06:05:00,5.7042,5.70526,5.70292,5.70526,81000000.0
2005-01-19 06:10:00,5.70479,5.70628,5.70396,5.70448,73000000.0
2005-01-19 06:15:00,5.70433,5.70536,5.70314,5.70392,69000000.0
2005-01-19 06:20:00,5.70393,5.70434,5.7028,5.70389,68000000.0
2005-01-19 06:25:00,5.70278,5.70496,5.70278,5.70374,71000000.0
2005-01-19 06:30:00,5.70505,5.70693,5.7044,5.70686,58000000.0
2005-01-19 06:35:00,5.70627,5.70644,5.70418,5.70418,72000000.0
2005-01-19 06:40:00,5.70584,5.70674,5.70488,5.70674,71000000.0
2005-01-19 06:45:00,5.70696,5.70716,5.70518,5.70629,69000000.0
2005-01-19 06:50:00,5.70593,5.70629,5.70363,5.70518,56000000.0
2005-01-19 06:55:00,5.70561,5.70718,5.70484,5.70715,64000000.0
2005-01-19 07:00:00,5.70723,5.70727,5.70398,5.70511,58000000.0
2005-01-19 07:05:00,5.70437,5.70645,5.70387,5.70621,59000000.0
2005-01-19 07:10:00,5.70638,5.70673,5.70419,5.70513,82000000.0
2005-01-19 07:15:00,5.7037,5.70533,5.7033,5.70435,80000000.0
2005-01-19 07:20:00,5.70486,5.70623,5.70306,5.70319,76000000.0
2005-01-19 07:25:00,5.7048,5.7048,5.7026,5.70384,78000000.0
2005-01-19 07:30:00,5.70393,5.70523,5.70365,5.70432,61000000.0
2005-01-19 07:35:00,5.70417,5.70625,5.70352,5.70625,63000000.0
2005-01-19 07:40:00,5.70546,5.70546,5.70308,5.70308,55000000.0
2005-01-19 07:45:00,5.7045,5.70637,5.70352,5.70467,59000000.0
2005-01-19 07:50:00,5.70484,5.70628,5.70368,5.7062,67000000.0
2005-01-19 07:55:00,5.70619,5.70619,5.70361,5.70466,62000000.0
2005-01-19 08:00:00,5.70572,5.70768,5.70514,5.70674,65000000.0
2005-01-19 08:05:00,5.7071,5.70797,5.70593,5.70676,73000000.0
2005-01-19 08:10:00,5.70697,5.70806,5.7055,5.70616,58000000.0
2005-01-19 08:15:00,5.70583,5.70704,5.70421,5.70704,59000000.0
2005-01-19 08:20:00,5.70682,5.70682,5.70396,5.70566,64000000.0
2005-01-19 08:25:00,5.70591,5.70733,5.70453,5.70655,56000000.0
2005-01-19 08:30:00,5.70702,5.7075,5.70458,5.70458,62000000.0
2005-01-19 08:35:00,5.70547,5.70627,5.70425,5.70509,56000000.0
2005-01-19 08:40:00,5.70522,5.7076,5.70428,5.70711,58000000.0
2005-01-19 08:45:00,5.70672,5.70753,5.70488,5.70613,76000000.0
2005-01-19 08:50:00,5.70698,5.70775,5.705,5.70547,81000000.0
2005-01-19 08:55:00,5.70567,5.70798,5.70525,5.70792,70000000.0
2005-01-19 09:00:00,5.70768,5.70897,5.70457,5.70523,62000000.0
2005-01-19 09:05:00,5.70688,5.70797,5.70489,5.70699,66000000.0
2005-01-19 09:10:00,5.70733,5.71079,5.70614,5.71079,67000000.0
2005-01-19 09:15:00,5.71138,5.71218,5.70937,5.71073,72000000.0
2005-01-19 09:20:00,5.71117,5.7125,5.70918,5.71241,74000000.0
2005-01-19 09:25:00,5.71214,5.71372,5.71053,5.71136,68000000.0
2005-01-19 09:30:00,5.71242,5.71242,5.70527,5.7072,69000000.0
2005-01-19 09:35:00,5.70738,5.7106,5.70654,5.70764,85000000.0
2005-01-19 09:40:00,5.70619,5.70806,5.70249,5.7042,74000000.0
2005-01-19 09:45:00,5.70402,5.70402,5.70017,5.70075,76000000.0
2005-01-19 09:50:00,5.69984,5.70231,5.69756,5.69844,74000000.0
2005-01-19 09:55:00,5.69886,5.69931,5.69454,5.69598,68000000.0
2005-01-19 10:00:00,5.6963,5.69751,5.69365,5.69751,75000000.0
2005-01-19 10:05:00,5.69762,5.69864,5.69557,5.69741,50000000.0
2005-01-19 10:10:00,5.69709,5.69852,5.69253,5.69292,70000000.0
2005-01-19 10:15:00,5.69249,5.69274,5.68805,5.68903,74000000.0
2005-01-19 10:20:00,5.68898,5.69106,5.68757,5.68875,60000000.0
2005-01-19 10:25:00,5.68854,5.69003,5.68637,5.68966,60000000.0
2005-01-19 10:30:00,5.68985,5.69163,5.68795,5.68972,57000000.0
2005-01-19 10:35:00,5.68928,5.68928,5.67648,5.67648,72000000.0
2005-01-19 10:40:00,5.67693,5.67948,5.67518,5.67805,62000000.0
2005-01-19 10:45:00,5.67834,5.67837,5.67284,5.67635,55000000.0
2005-01-19 10:50:00,5.67623,5.68063,5.67492,5.67858,72000000.0
2005-01-19 10:55:00,5.67819,5.67832,5.6741,5.67492,49000000.0
2005-01-19 11:00:00,5.67422,5.67568,5.67163,5.6747,61000000.0
2005-01-19 11:05:00,5.67335,5.67619,5.67265,5.67331,71000000.0
2005-01-19 11:10:00,5.674,5.67628,5.67312,5.67577,67000000.0
2005-01-19 11:15:00,5.67563,5.67647,5.67295,5.67397,63000000.0
2005-01-19 11:20:00,5.67426,5.67609,5.67233,5.67525,76000000.0
2005-01-19 11:25:00,5.67551,5.67814,5.6741,5.67744,64000000.0
2005-01-19 11:30:00,5.67719,5.67949,5.67545,5.67901,74000000.0
2005-01-19 11:35:00,5.67893,5.67925,5.6768,5.67827,60000000.0
2005-01-19 11:40:00,5.67909,5.68015,5.67741,5.67993,64000000.0
2005-01-19 11:45:00,5.67916,5.67938,5.6778,5.67888,62000000.0
2005-01-19 11:50:00,5.67894,5.67976,5.67696,5.67864,68000000.0
2005-01-19 11:55:00,5.67761,5.6793,5.67703,5.67724,52000000.0
2005-01-19 12:00:00,5.67724,5.67845,5.67595,5.67813,63000000.0
2005-01-19 12:05:00,5.67828,5.67895,5.67513,5.67642,61000000.0
2005-01-19 12:10:00,5.67677,5.68032,5.6755,5.67919,63000000.0
2005-01-19 12:15:00,5.67926,5.67939,5.67761,5.67938,56000000.0
2005-01-19 12:20:00,5.6797,5.68119,5.67867,5.68118,70000000.0
2005-01-19 12:25:00,5.68168,5.68279,5.6785,5.68032,57000000.0
2005-01-19 12:30:00,5.68029,5.68181,5.67935,5.68136,61000000.0
2005-01-19 12:35:00,5.68124,5.68271,5.68019,5.68138,64000000.0
2005-01-19 12:40:00,5.68163,5.68399,5.68086,5.68166,70000000.0
2005-01-19 12:45:00,5.68137,5.68226,5.67901,5.68006,65000000.0
2005-01-19 12:50:00,5.68126,5.68184,5.67914,5.68121,66000000.0
2005-01-19 12:55:00,5.68101,5.68111,5.6779,5.67922,62000000.0
2005-01-19 13:00:00,5.67971,5.68084,5.67865,5.67963,81000000.0
2005-01-19 13:05:00,5.67987,5.68235,5.67949,5.68205,77000000.0
2005-01-19 13:10:00,5.68185,5.68392,5.68099,5.68325,79000000.0
2005-01-19 13:15:00,5.68191,5.68295,5.67854,5.68137,63000000.0
2005-01-19 13:20:00,5.68162,5.68222,5.67996,5.68116,78000000.0
2005-01-19 13:25:00,5.68182,5.68293,5.68044,5.68047,62000000.0
2005-01-19 13:30:00,5.68124,5.68201,5.67945,5.68152,55000000.0
2005-01-19 13:35:00,5.68212,5.68371,5.68041,5.68281,65000000.0
2005-01-19 13:40:00,5.68257,5.68357,5.67889,5.68039,55000000.0
2005-01-19 13:45:00,5.67951,5.68018,5.67673,5.67721,64000000.0
2005-01-19 13:50:00,5.67703,5.67957,5.67521,5.67696,58000000.0
2005-01-19 13:55:00,5.67625,5.67885,5.67547,5.67736,59000000.0
2005-01-19 14:00:00,5.67698,5.67752,5.6755,5.67617,72000000.0
2005-01-19 14:05:00,5.67609,5.67721,5.67461,5.67489,60000000.0
2005-01-19 14:10:00,5.67566,5.67566,5.67196,5.67513,56000000.0
2005-01-19 14:15:00,5.67549,5.67853,5.67377,5.67827,76000000.0
2005-01-19 14:20:00,5.67801,5.67835,5.67493,5.67493,52000000.0
2005-01-19 14:25:00,5.67523,5.67977,5.67481,5.67969,65000000.0
2005-01-19 14:30:00,5.67885,5.68166,5.678,5.68103,60000000.0
2005-01-19 14:35:00,5.68132,5.68141,5.67863,5.67863,63000000.0
2005-01-19 14:40:00,5.68008,5.68094,5.67896,5.68037,77000000.0
2005-01-19 14:45:00,5.67873,5.68218,5.67852,5.6816,56000000.0
2005-01-19 14:50:00,5.6813,5.6817,5.67879,5.67936,60000000.0
2005-01-19 14:55:00,5.67972,5.68151,5.67888,5.68032,71000000.0
2005-01-19 15:00:00,5.6809,5.68185,5.67875,5.67974,76000000.0
2005-01-19 15:05:00,5.68011,5.68152,5.67814,5.67922,68000000.0
2005-01-19 15:10:00,5.67805,5.6804,5.6773,5.6804,61000000.0
2005-01-19 15:15:00,5.67867,5.68126,5.67852,5.6809,68000000.0
2005-01-19 15:20:00,5.68171,5.68233,5.67954,5.68163,59000000.0
2005-01-19 15:25:00,5.68091,5.68305,5.67971,5.68179,71000000.0
2005-01-19 15:30:00,5.68081,5.68643,5.67665,5.67665,68000000.0
2005-01-19 15:35:00,5.67652,5.67982,5.67362,5.67614,52000000.0
2005-01-19 15:40:00,5.67671,5.67678,5.66869,5.67031,62000000.0
2005-01-19 15:45:00,5.66915,5.67073,5.66598,5.66849,81000000.0
2005-01-19 15:50:00,5.6685,5.67155,5.66713,5.67035,75000000.0
2005-01-19 15:55:00,5.67011,5.67633,5.66853,5.6758,74000000.0
2005-01-19 16:00:00,5.67586,5.67676,5.67356,5.676,61000000.0
2005-01-19 16:05:00,5.67581,5.67857,5.67505,5.67857,70000000.0
2005-01-19 16:10:00,5.67911,5.67911,5.67419,5.67615,64000000.0
2005-01-19 16:15:00,5.67711,5.68104,5.67708,5.68061,66000000.0
2005-01-19 16:20:00,5.68108,5.68118,5.67821,5.6803,65000000.0
2005-01-19 16:25:00,5.68097,5.68112,5.67846,5.6799,51000000.0
2005-01-19 16:30:00,5.67959,5.68267,5.67745,5.68267,53000000.0
2005-01-19 16:35:00,5.68283,5.68477,5.68155,5.68346,78000000.0
2005-01-19 16:40:00,5.68321,5.68553,5.68254,5.68496,86000000.0
2005-01-19 16:45:00,5.68464,5.68464,5.68177,5.68464,59000000.0
2005-01-19 16:50:00,5.68428,5.68532,5.68296,5.68508,66000000.0
2005-01-19 16:55:00,5.68591,5.69156,5.68591,5.6892,52000000.0
2005-01-19 17:00:00,5.68962,5.69625,5.68784,5.69625,62000000.0
2005-01-19 17:05:00,5.69676,5.69753,5.69381,5.69607,73000000.0
2005-01-19 17:10:00,5.6952,5.69703,5.69346,5.69703,57000000.0
2005-01-19 17:15:00,5.69763,5.69763,5.69405,5.69491,71000000.0
2005-01-19 17:20:00,5.69476,5.69703,5.69287,5.69619,55000000.0
2005-01-19 17:25:00,5.69614,5.69648,5.69362,5.69637,62000000.0
2005-01-19 17:30:00,5.69708,5.70231,5.69683,5.70231,63000000.0
2005-01-19 17:35:00,5.70294,5.70371,5.70006,5.70307,64000000.0
2005-01-19 17:40:00,5.70284,5.70284,5.69958,5.7003,76000000.0
2005-01-19 17:45:00,5.70047,5.70171,5.69747,5.69955,60000000.0
2005-01-19 17:50:00,5.69969,5.70282,5.69862,5.70215,86000000.0
2005-01-19 17:55:00,5.70172,5.70478,5.70064,5.70309,66000000.0
2005-01-19 18:00:00,5.70204,5.70441,5.70001,5.70421,72000000.0
2005-01-19 18:05:00,5.70527,5.70699,5.70366,5.70655,73000000.0
2005-01-19 18:10:00,5.70675,5.70828,5.70568,5.70665,58000000.0
2005-01-19 18:15:00,5.7063,5.70684,5.70373,5.70598,61000000.0
2005-01-19 18:20:00,5.70543,5.70568,5.70295,5.70436,63000000.0
2005-01-19 18:25:00,5.70435,5.7045,5.69991,5.70073,67000000.0
2005-01-19 18:30:00,5.70169,5.70254,5.69981,5.70077,65000000.0
2005-01-19 18:35:00,5.70079,5.70486,5.69992,5.70486,76000000.0
2005-01-19 18:40:00,5.70482,5.70677,5.70316,5.70575,67000000.0
2005-01-19 18:45:00,5.70599,5.7069,5.70152,5.70256,66000000.0
2005-01-19 18:50:00,5.70381,5.70518,5.70197,5.70288,63000000.0
2005-01-19 18:55:00,5.70293,5.70666,5.70202,5.70556,71000000.0
2005-01-19 19:00:00,5.70744,5.70744,5.7039,5.70664,70000000.0
2005-01-19 19:05:00,5.70721,5.71117,5.70718,5.71082,76000000.0
2005-01-19 19:10:00,5.71087,5.71196,5.70904,5.71137,68000000.0
2005-01-19 19:15:00,5.71091,5.71279,5.71041,5.71265,61000000.0
2005-01-19 19:20:00,5.71257,5.71365,5.71107,5.71363,72000000.0
2005-01-19 19:25:00,5.71458,5.71495,5.71304,5.71458,62000000.0
2005-01-19 19:30:00,5.71606,5.71794,5.71465,5.71677,66000000.0
2005-01-19 19:35:00,5.71697,5.71697,5.7122,5.71379,63000000.0
2005-01-19 19:40:00,5.71396,5.71396,5.71005,5.71204,70000000.0
2005-01-19 19:45:00,5.71166,5.71194,5.70959,5.71018,70000000.0
2005-01-19 19:50:00,5.71094,5.71277,5.70953,5.71213,71000000.0
2005-01-19 19:55:00,5.71146,5.7134,5.71006,5.71186,68000000.0
2005-01-19 20:00:00,5.71325,5.71784,5.71322,5.71784,67000000.0
2005-01-19 20:05:00,5.7195,5.72329,5.71765,5.71998,65000000.0
2005-01-19 20:10:00,5.72041,5.72301,5.71867,5.72131,66000000.0
2005-01-19 20:15:00,5.72138,5.72274,5.7186,5.72119,64000000.0
2005-01-19 20:20:00,5.7208,5.7217,5.71823,5.72084,65000000.0
2005-01-19 20:25:00,5.7194,5.72008,5.71686,5.718,63000000.0
2005-01-19 20:30:00,5.71797,5.7207,5.71679,5.72059,59000000.0
2005-01-19 20:35:00,5.72101,5.72162,5.71967,5.72049,70000000.0
2005-01-19 20:40:00,5.72093,5.72093,5.71869,5.71979,89000000.0
2005-01-19 20:45:00,5.71931,5.72145,5.71851,5.72136,67000000.0
2005-01-19 20:50:00,5.72154,5.72322,5.72024,5.72105,62000000.0
2005-01-19 20:55:00,5.72079,5.72321,5.72007,5.72159,65000000.0
2005-01-19 21:00:00,5.72308,5.72393,5.72208,5.72298,72000000.0
2005-01-19 21:05:00,5.72279,5.73297,5.72201,5.73297,66000000.0
2005-01-19 21:10:00,5.73279,5.73299,5.72789,5.7294,62000000.0
2005-01-19 21:15:00,5.72996,5.73057,5.72641,5.728,68000000.0
2005-01-19 21:20:00,5.72737,5.72813,5.72406,5.72616,52000000.0
2005-01-19 21:25:00,5.72611,5.72929,5.72441,5.72817,58000000.0
2005-01-19 21:30:00,5.72828,5.73062,5.72756,5.73036,59000000.0
2005-01-19 21:35:00,5.72984,5.73079,5.72683,5.72872,88000000.0
2005-01-19 21:40:00,5.72831,5.72831,5.72503,5.72646,65000000.0
2005-01-19 21:45:00,5.72632,5.72685,5.72241,5.72368,62000000.0
2005-01-19 21:50:00,5.72336,5.7237,5.7205,5.7205,62000000.0
2005-01-19 21:55:00,5.72214,5.72214,5.71837,5.7199,72000000.0
2005-01-19 22:00:00,5.71972,5.72097,5.71824,5.71825,79000000.0
2005-01-19 22:05:00,5.71841,5.7188,5.71675,5.71819,67000000.0
2005-01-19 22:10:00,5.71835,5.72069,5.71678,5.7195,64000000.0
2005-01-19 22:15:00,5.71989,5.72232,5.71864,5.72147,69000000.0
2005-01-19 22:20:00,5.72163,5.72212,5.72015,5.7216,69000000.0
2005-01-19 22:25:00,5.72142,5.72194,5.71968,5.72039,63000000.0
2005-01-19 22:30:00,5.72054,5.72166,5.71663,5.71794,60000000.0
2005-01-19 22:35:00,5.71804,5.71937,5.71599,5.71858,56000000.0
2005-01-19 22:40:00,5.71951,5.71977,5.71668,5.71893,63000000.0
2005-01-19 22:45:00,5.71824,5.71925,5.71678,5.71809,68000000.0
2005-01-19 22:50:00,5.71785,5.71785,5.71357,5.71502,70000000.0
2005-01-19 22:55:00,5.71516,5.71571,5.71372,5.71467,64000000.0
2005-01-19 23:00:00,5.71473,5.7159,5.71446,5.71558,68000000.0
2005-01-19 23:05:00,5.71589,5.71673,5.71422,5.71665,60000000.0
2005-01-19 23:10:00,5.71649,5.71812,5.71591,5.7175,66000000.0
2005-01-19 23:15:00,5.71717,5.71782,5.71488,5.71698,65000000.0
2005-01-19 23:20:00,5.71679,5.71829,5.71573,5.71786,66000000.0
2005-01-19 23:25:00,5.71833,5.71833,5.71385,5.71385,64000000.0
2005-01-19 23:30:00,5.71586,5.71586,5.7128,5.71438,72000000.0
2005-01-19 23:35:00,5.71454,5.71512,5.71242,5.71455,62000000.0
2005-01-19 23:40:00,5.71458,5.71511,5.71359,5.71419,80000000.0
2005-01-19 23:45:00,5.71407,5.71514,5.71377,5.71388,76000000.0
2005-01-19 23:50:00,5.71371,5.71503,5.71365,5.71414,67000000.0
2005-01-19 23:55:00,5.71348,5.71501,5.71264,5.71283,76000000.0
2005-01-20 00:00:00,5.71348,5.71522,5.71127,5.71427,70000000.0
2005-01-20 00:05:00,5.71413,5.71441,5.71098,5.71441,62000000.0
2005-01-20 00:10:00,5.71354,5.71406,5.71112,5.71232,63000000.0
2005-01-20 00:15:00,5.7124,5.71249,5.7107,5.71217,65000000.0
2005-01-20 00:20:00,5.71214,5.71319,5.71094,5.71319,60000000.0
2005-01-20 00:25:00,5.71279,5.71279,5.71018,5.71163,66000000.0
2005-01-20 00:30:00,5.71252,5.71387,5.71109,5.71382,64000000.0
2005-01-20 00:35:00,5.71379,5.7146,5.71187,5.71339,80000000.0
2005-01-20 00:40:00,5.71389,5.71442,5.711,5.71303,61000000.0
2005-01-20 00:45:00,5.71335,5.7145,5.71298,5.71368,63000000.0
2005-01-20 00:50:00,5.71478,5.71517,5.71324,5.71424,60000000.0
2005-01-20 00:55:00,5.71459,5.71536,5.71228,5.71381,66000000.0
2005-01-20 01:00:00,5.7138,5.71432,5.71187,5.71411,63000000.0
2005-01-20 01:05:00,5.71381,5.71627,5.71221,5.71596,70000000.0
2005-01-20 01:10:00,5.71593,5.71699,5.71397,5.71576,55000000.0
2005-01-20 01:15:00,5.71543,5.71838,5.71474,5.71802,63000000.0
2005-01-20 01:20:00,5.71811,5.71937,5.71648,5.71843,59000000.0
2005-01-20 01:25:00,5.71865,5.72035,5.71842,5.71981,70000000.0
2005-01-20 01:30:00,5.71926,5.72232,5.71926,5.72232,68000000.0
2005-01-20 01:35:00,5.72115,5.72152,5.7186,5.71983,71000000.0
2005-01-20 01:40:00,5.72138,5.72235,5.71987,5.72227,72000000.0
2005-01-20 01:45:00,5.72202,5.72251,5.71956,5.72034,68000000.0
2005-01-20 01:50:00,5.72054,5.72081,5.71864,5.71938,67000000.0
2005-01-20 01:55:00,5.71927,5.71998,5.71685,5.71705,61000000.0
2005-01-20 02:00:00,5.71735,5.71758,5.71485,5.71617,69000000.0
2005-01-20 02:05:00,5.7153,5.71649,5.71424,5.71574,73000000.0
2005-01-20 02:10:00,5.71414,5.71585,5.71341,5.71517,74000000.0
2005-01-20 02:15:00,5.7148,5.716,5.71327,5.71517,70000000.0
2005-01-20 02:20:00,5.71506,5.71577,5.7133,5.71577,74000000.0
2005-01-20 02:25:00,5.71595,5.71709,5.71417,5.7162,59000000.0
2005-01-20 02:30:00,5.71575,5.71583,5.71309,5.71388,64000000.0
2005-01-20 02:35:00,5.71386,5.71435,5.71091,5.71283,71000000.0
2005-01-20 02:40:00,5.71231,5.71329,5.71061,5.71202,69000000.0
2005-01-20 02:45:00,5.7117,5.71275,5.70996,5.71125,69000000.0
2005-01-20 02:50:00,5.71252,5.71415,5.71125,5.71249,66000000.0
2005-01-20 02:55:00,5.71268,5.71482,5.71074,5.71462,65000000.0
2005-01-20 03:00:00,5.71428,5.71428,5.71018,5.71137,67000000.0
2005-01-20 03:05:00,5.71205,5.71272,5.70971,5.71065,68000000.0
2005-01-20 03:10:00,5.71174,5.7129,5.71007,5.7129,80000000.0
2005-01-20 03:15:00,5.71215,5.71284,5.71085,5.71194,50000000.0
2005-01-20 03:20:00,5.71179,5.71287,5.7105,5.71207,62000000.0
2005-01-20 03:25:00,5.71321,5.7133,5.71184,5.71238,71000000.0
2005-01-20 03:30:00,5.71136,5.71339,5.71086,5.71166,68000000.0
2005-01-20 03:35:00,5.71242,5.71379,5.71137,5.7121,60000000.0
2005-01-20 03:40:00,5.71294,5.71562,5.71095,5.71488,82000000.0
2005-01-20 03:45:00,5.71495,5.7153,5.71236,5.71303,53000000.0
2005-01-20 03:50:00,5.71374,5.7164,5.71263,5.71616,74000000.0
2005-01-20 03:55:00,5.71615,5.71639,5.71427,5.71532,63000000.0
2005-01-20 04:00:00,5.71422,5.71489,5.71255,5.71435,70000000.0
2005-01-20 04:05:00,5.71457,5.71597,5.71321,5.71491,66000000.0
2005-01-20 04:10:00,5.71604,5.7165,5.71362,5.71462,77000000.0
2005-01-20 04:15:00,5.71495,5.71583,5.71259,5.71583,57000000.0
2005-01-20 04:20:00,5.71541,5.71541,5.71271,5.71382,62000000.0
2005-01-20 04:25:00,5.714,5.71482,5.71299,5.7141,53000000.0
2005-01-20 04:30:00,5.71241,5.71477,5.71241,5.71325,66000000.0
2005-01-20 04:35:00,5.71412,5.71478,5.71006,5.71478,64000000.0
2005-01-20 04:40:00,5.71406,5.71492,5.71261,5.71417,54000000.0
2005-01-20 04:45:00,5.71414,5.71523,5.71232,5.71496,63000000.0
2005-01-20 04:50:00,5.71488,5.71488,5.712,5.71342,71000000.0
2005-01-20 04:55:00,5.71349,5.71421,5.71236,5.71321,65000000.0
2005-01-20 05:00:00,5.71317,5.71317,5.7106,5.7106,62000000.0
2005-01-20 05:05:00,5.71136,5.7133,5.71002,5.71184,72000000.0
2005-01-20 05:10:00,5.71316,5.71472,5.71181,5.71262,59000000.0
2005-01-20 05:15:00,5.71267,5.7136,5.71065,5.71185,67000000.0
2005-01-20 05:20:00,5.71178,5.71178,5.70777,5.71046,79000000.0
2005-01-20 05:25:00,5.71,5.71071,5.7087,5.71055,66000000.0
2005-01-20 05:30:00,5.71156,5.71239,5.70992,5.71214,76000000.0
2005-01-20 05:35:00,5.71186,5.71186,5.70893,5.71149,78000000.0
2005-01-20 05:40:00,5.7107,5.71134,5.70839,5.71058,61000000.0
2005-01-20 05:45:00,5.71014,5.71116,5.7086,5.7097,77000000.0
2005-01-20 05:50:00,5.71033,5.71282,5.70976,5.71259,62000000.0
2005-01-20 05:55:00,5.7125,5.71412,5.7114,5.71217,70000000.0
2005-01-20 06:00:00,5.7122,5.71322,5.71006,5.71307,77000000.0
2005-01-20 06:05:00,5.71236,5.71357,5.71134,5.71134,81000000.0
2005-01-20 06:10:00,5.71223,5.71288,5.71135,5.71215,73000000.0
2005-01-20 06:15:00,5.71255,5.71411,5.71163,5.71287,69000000.0
2005-01-20 06:20:00,5.71351,5.71362,5.71029,5.71133,68000000.0
2005-01-20 06:25:00,5.71172,5.71288,5.71091,5.71245,71000000.0
2005-01-20 06:30:00,5.71244,5.71285,5.70938,5.70977,58000000.0
2005-01-20 06:35:00,5.7109,5.71233,5.70989,5.71233,72000000.0
2005-01-20 06:40:00,5.71123,5.7131,5.71038,5.71181,71000000.0
2005-01-20 06:45:00,5.71143,5.71332,5.7108,5.71256,69000000.0
2005-01-20 06:50:00,5.71257,5.71344,5.71065,5.71115,56000000.0
2005-01-20 06:55:00,5.71249,5.7149,5.7082,5.7149,64000000.0
2005-01-20 07:00:00,5.71504,5.7156,5.71321,5.71397,58000000.0
2005-01-20 07:05:00,5.71423,5.7158,5.71342,5.7143,59000000.0
2005-01-20 07:10:00,5.71462,5.71556,5.71326,5.71547,82000000.0
2005-01-20 07:15:00,5.7153,5.71556,5.71383,5.71482,80000000.0
2005-01-20 07:20:00,5.71415,5.71509,5.71292,5.71397,76000000.0
2005-01-20 07:25:00,5.71412,5.71547,5.71301,5.71533,78000000.0
2005-01-20 07:30:00,5.71445,5.71586,5.71377,5.714,61000000.0
2005-01-20 07:35:00,5.71451,5.71561,5.71399,5.71425,63000000.0
2005-01-20 07:40:00,5.71378,5.71499,5.71241,5.7133,55000000.0
2005-01-20 07:45:00,5.71448,5.71553,5.71283,5.71547,59000000.0
2005-01-20 07:50:00,5.71469,5.71469,5.71209,5.71313,67000000.0
2005-01-20 07:55:00,5.71371,5.71435,5.71124,5.71124,62000000.0
2005-01-20 08:00:00,5.71275,5.71314,5.71163,5.71246,65000000.0
2005-01-20 08:05:00,5.71243,5.7137,5.71174,5.71251,73000000.0
2005-01-20 08:10:00,5.71347,5.71542,5.71233,5.71536,58000000.0
2005-01-20 08:15:00,5.71533,5.71552,5.71314,5.7151,59000000.0
2005-01-20 08:20:00,5.71518,5.71608,5.71251,5.71608,64000000.0
2005-01-20 08:25:00,5.71558,5.71634,5.71341,5.71368,56000000.0
2005-01-20 08:30:00,5.71211,5.71499,5.71211,5.71392,62000000.0
2005-01-20 08:35:00,5.71487,5.71494,5.71206,5.71241,56000000.0
2005-01-20 08:40:00,5.71291,5.71459,5.71147,5.71426,58000000.0
2005-01-20 08:45:00,5.71496,5.71496,5.71188,5.71219,76000000.0
2005-01-20 08:50:00,5.7126,5.71312,5.71071,5.71071,81000000.0
2005-01-20 08:55:00,5.71205,5.71273,5.70774,5.70828,70000000.0
2005-01-20 09:00:00,5.70865,5.70947,5.70626,5.70741,62000000.0
2005-01-20 09:05:00,5.70796,5.7109,5.70596,5.71048,66000000.0
2005-01-20 09:10:00,5.71053,5.71329,5.70985,5.71137,67000000.0
2005-01-20 09:15:00,5.71273,5.71633,5.71133,5.71607,72000000.0
2005-01-20 09:20:00,5.71709,5.71878,5.71439,5.71878,74000000.0
2005-01-20 09:25:00,5.71727,5.71848,5.71481,5.71685,68000000.0
2005-01-20 09:30:00,5.71602,5.72058,5.71512,5.71843,69000000.0
2005-01-20 09:35:00,5.71904,5.72094,5.71638,5.72038,85000000.0
2005-01-20 09:40:00,5.72061,5.72061,5.71804,5.72034,74000000.0
2005-01-20 09:45:00,5.72026,5.72314,5.72022,5.72136,76000000.0
2005-01-20 09:50:00,5.72084,5.72204,5.71831,5.72014,74000000.0
2005-01-20 09:55:00,5.72122,5.72254,5.72063,5.72102,68000000.0
2005-01-20 10:00:00,5.72005,5.72174,5.71862,5.71974,75000000.0
2005-01-20 10:05:00,5.72097,5.72466,5.71988,5.72466,50000000.0
2005-01-20 10:10:00,5.72395,5.72477,5.72197,5.72406,70000000.0
2005-01-20 10:15:00,5.72416,5.7304,5.72406,5.72927,74000000.0
2005-01-20 10:20:00,5.72914,5.73009,5.72628,5.72983,60000000.0
2005-01-20 10:25:00,5.73015,5.73081,5.72497,5.72497,60000000.0
2005-01-20 10:30:00,5.72487,5.72572,5.72321,5.72355,57000000.0
2005-01-20 10:35:00,5.72377,5.72463,5.71783,5.71894,72000000.0
2005-01-20 10:40:00,5.71954,5.72327,5.71907,5.72204,62000000.0
2005-01-20 10:45:00,5.72192,5.72416,5.72069,5.72202,55000000.0
2005-01-20 10:50:00,5.72208,5.72294,5.72066,5.72178,72000000.0
2005-01-20 10:55:00,5.72265,5.72336,5.71849,5.71992,49000000.0
2005-01-20 11:00:00,5.71922,5.72104,5.71773,5.71863,61000000.0
2005-01-20 11:05:00,5.71872,5.7198,5.71564,5.71828,71000000.0
2005-01-20 11:10:00,5.71763,5.71974,5.71606,5.71974,67000000.0
2005-01-20 11:15:00,5.72099,5.72142,5.718,5.71984,63000000.0
2005-01-20 11:20:00,5.71957,5.7218,5.71919,5.72054,76000000.0
2005-01-20 11:25:00,5.71988,5.72186,5.71929,5.72101,64000000.0
2005-01-20 11:30:00,5.72113,5.72251,5.71927,5.72213,74000000.0
2005-01-20 11:35:00,5.72124,5.72461,5.72124,5.72461,60000000.0
2005-01-20 11:40:00,5.72472,5.72472,5.72019,5.72305,64000000.0
2005-01-20 11:45:00,5.72304,5.72512,5.7215,5.72444,62000000.0
2005-01-20 11:50:00,5.7236,5.72392,5.72022,5.72248,68000000.0
2005-01-20 11:55:00,5.72208,5.72546,5.72178,5.72546,52000000.0
2005-01-20 12:00:00,5.72648,5.72833,5.72326,5.72699,63000000.0
2005-01-20 12:05:00,5.72596,5.72767,5.72314,5.72717,61000000.0
2005-01-20 12:10:00,5.72632,5.72761,5.72508,5.72749,63000000.0
2005-01-20 12:15:00,5.72628,5.73228,5.72628,5.73177,56000000.0
2005-01-20 12:20:00,5.73174,5.73289,5.72967,5.73229,70000000.0
2005-01-20 12:25:00,5.7328,5.73908,5.73059,5.73817,57000000.0
2005-01-20 12:30:00,5.73914,5.73999,5.73547,5.7387,61000000.0
2005-01-20 12:35:00,5.73929,5.74519,5.73795,5.73988,64000000.0
2005-01-20 12:40:00,5.73953,5.74381,5.73762,5.73889,70000000.0
2005-01-20 12:45:00,5.73805,5.7384,5.7342,5.73624,65000000.0
2005-01-20 12:50:00,5.73556,5.73682,5.73248,5.73558,66000000.0
2005-01-20 12:55:00,5.73546,5.73669,5.73279,5.73279,62000000.0
2005-01-20 13:00:00,5.73509,5.73767,5.73422,5.73741,81000000.0
2005-01-20 13:05:00,5.73801,5.74015,5.73619,5.74015,77000000.0
2005-01-20 13:10:00,5.7399,5.7399,5.73638,5.73842,79000000.0
2005-01-20 13:15:00,5.73809,5.73919,5.73636,5.7371,63000000.0
2005-01-20 13:20:00,5.73682,5.73762,5.73213,5.73539,78000000.0
2005-01-20 13:25:00,5.73637,5.73678,5.73413,5.73413,62000000.0
2005-01-20 13:30:00,5.73674,5.74035,5.73657,5.74002,55000000.0
2005-01-20 13:35:00,5.73975,5.74118,5.73772,5.7408,65000000.0
2005-01-20 13:40:00,5.74176,5.74176,5.73936,5.74053,55000000.0
2005-01-20 13:45:00,5.74044,5.74182,5.73979,5.74152,64000000.0
2005-01-20 13:50:00,5.74191,5.74344,5.74003,5.74269,58000000.0
2005-01-20 13:55:00,5.74378,5.74537,5.74194,5.74525,59000000.0
2005-01-20 14:00:00,5.74509,5.75135,5.74435,5.74856,72000000.0
2005-01-20 14:05:00,5.74758,5.74993,5.74581,5.74632,60000000.0
2005-01-20 14:10:00,5.74645,5.74877,5.7445,5.74877,56000000.0
2005-01-20 14:15:00,5.74917,5.74917,5.74425,5.74719,76000000.0
2005-01-20 14:20:00,5.74683,5.74851,5.74605,5.74796,52000000.0
2005-01-20 14:25:00,5.74911,5.74974,5.74567,5.74567,65000000.0
2005-01-20 14:30:00,5.74519,5.74727,5.74422,5.74545,60000000.0
2005-01-20 14:35:00,5.74617,5.74617,5.74167,5.74266,63000000.0
2005-01-20 14:40:00,5.74244,5.74366,5.74018,5.74084,77000000.0
2005-01-20 14:45:00,5.74087,5.74252,5.73959,5.74148,56000000.0
2005-01-20 14:50:00,5.7417,5.74221,5.73938,5.7402,60000000.0
2005-01-20 14:55:00,5.74001,5.74197,5.73688,5.74197,71000000.0
2005-01-20 15:00:00,5.74243,5.74681,5.74223,5.74385,76000000.0
2005-01-20 15:05:00,5.74469,5.74469,5.74129,5.7439,68000000.0
2005-01-20 15:10:00,5.7439,5.74634,5.74301,5.74634,61000000.0
2005-01-20 15:15:00,5.74508,5.74686,5.74327,5.74392,68000000.0
2005-01-20 15:20:00,5.74443,5.74493,5.74086,5.74144,59000000.0
2005-01-20 15:25:00,5.74069,5.74183,5.73618,5.74,71000000.0
2005-01-20 15:30:00,5.73982,5.74091,5.73789,5.73832,68000000.0
2005-01-20 15:35:00,5.73804,5.73805,5.73529,5.73765,52000000.0
2005-01-20 15:40:00,5.73773,5.73785,5.73511,5.73593,62000000.0
2005-01-20 15:45:00,5.73683,5.73977,5.73452,5.73913,81000000.0
2005-01-20 15:50:00,5.74044,5.7421,5.73928,5.74162,75000000.0
2005-01-20 15:55:00,5.74156,5.74427,5.73987,5.74376,74000000.0
2005-01-20 16:00:00,5.74357,5.74497,5.742,5.7446,61000000.0
2005-01-20 16:05:00,5.74486,5.74581,5.7429,5.74535,70000000.0
2005-01-20 16:10:00,5.74431,5.74439,5.74075,5.74243,64000000.0
2005-01-20 16:15:00,5.74261,5.74422,5.74082,5.74254,66000000.0
2005-01-20 16:20:00,5.74182,5.74265,5.73873,5.73971,65000000.0
2005-01-20 16:25:00,5.74014,5.74014,5.73638,5.73863,51000000.0
2005-01-20 16:30:00,5.7388,5.73884,5.73559,5.73884,53000000.0
2005-01-20 16:35:00,5.73854,5.73877,5.737,5.73802,78000000.0
2005-01-20 16:40:00,5.73878,5.73951,5.73374,5.73481,86000000.0
2005-01-20 16:45:00,5.73514,5.73622,5.73219,5.73611,59000000.0
2005-01-20 16:50:00,5.73605,5.73769,5.73523,5.73523,66000000.0
2005-01-20 16:55:00,5.73564,5.73654,5.73229,5.73395,52000000.0
2005-01-20 17:00:00,5.73464,5.73484,5.72931,5.73095,62000000.0
2005-01-20 17:05:00,5.73101,5.73142,5.72812,5.731,73000000.0
2005-01-20 17:10:00,5.731,5.73564,5.72975,5.73564,57000000.0
2005-01-20 17:15:00,5.73488,5.73966,5.73432,5.7366,71000000.0
2005-01-20 17:20:00,5.73624,5.73978,5.73528,5.73906,55000000.0
2005-01-20 17:25:00,5.73995,5.74079,5.73817,5.73938,62000000.0
2005-01-20 17:30:00,5.73941,5.74024,5.73483,5.73584,63000000.0
2005-01-20 17:35:00,5.73582,5.73744,5.73409,5.73601,64000000.0
2005-01-20 17:40:00,5.73666,5.73666,5.73161,5.7346,76000000.0
2005-01-20 17:45:00,5.73514,5.7366,5.73449,5.7355,60000000.0
2005-01-20 17:50:00,5.73518,5.73573,5.73329,5.73412,86000000.0
2005-01-20 17:55:00,5.73443,5.74057,5.73443,5.74057,66000000.0
2005-01-20 18:00:00,5.73977,5.74013,5.73675,5.73908,72000000.0
2005-01-20 18:05:00,5.7387,5.73961,5.7368,5.73837,73000000.0
2005-01-20 18:10:00,5.73848,5.73887,5.73666,5.73708,58000000.0
2005-01-20 18:15:00,5.73726,5.74222,5.7367,5.74146,61000000.0
2005-01-20 18:20:00,5.74139,5.74269,5.73979,5.74035,63000000.0
2005-01-20 18:25:00,5.74079,5.74342,5.73988,5.74193,67000000.0
2005-01-20 18:30:00,5.74234,5.74234,5.74032,5.7417,65000000.0
2005-01-20 18:35:00,5.74181,5.74181,5.73933,5.74087,76000000.0
2005-01-20 18:40:00,5.74036,5.74227,5.73944,5.74007,67000000.0
2005-01-20 18:45:00,5.74035,5.74061,5.73844,5.73864,66000000.0
2005-01-20 18:50:00,5.73855,5.74001,5.73769,5.73772,63000000.0
2005-01-20 18:55:00,5.73748,5.73779,5.73495,5.73755,71000000.0
2005-01-20 19:00:00,5.73754,5.73754,5.73174,5.73174,70000000.0
2005-01-20 19:05:00,5.72908,5.7326,5.72712,5.73213,76000000.0
2005-01-20 19:10:00,5.7327,5.73738,5.73259,5.73512,68000000.0
2005-01-20 19:15:00,5.73473,5.7388,5.73401,5.73812,61000000.0
2005-01-20 19:20:00,5.73816,5.74091,5.73777,5.73958,72000000.0
2005-01-20 19:25:00,5.73823,5.73996,5.73776,5.73863,62000000.0
2005-01-20 19:30:00,5.73932,5.74051,5.73733,5.73733,66000000.0
2005-01-20 19:35:00,5.73754,5.73937,5.73715,5.73859,63000000.0
2005-01-20 19:40:00,5.73861,5.73861,5.73571,5.73729,70000000.0
2005-01-20 19:45:00,5.73811,5.741,5.73811,5.741,70000000.0
2005-01-20 19:50:00,5.7416,5.74314,5.74023,5.74162,71000000.0
2005-01-20 19:55:00,5.74221,5.74306,5.74054,5.74174,68000000.0
2005-01-20 20:00:00,5.74145,5.74152,5.73889,5.73904,67000000.0
2005-01-20 20:05:00,5.73864,5.73916,5.73647,5.73736,65000000.0
2005-01-20 20:10:00,5.73905,5.73984,5.73722,5.73864,66000000.0
2005-01-20 20:15:00,5.73869,5.73946,5.73541,5.73541,64000000.0
2005-01-20 20:20:00,5.73501,5.73501,5.73219,5.73495,65000000.0
2005-01-20 20:25:00,5.73487,5.73498,5.73176,5.73415,63000000.0
2005-01-20 20:30:00,5.73417,5.73527,5.7332,5.73527,59000000.0
2005-01-20 20:35:00,5.73603,5.73705,5.73389,5.73413,70000000.0
2005-01-20 20:40:00,5.73512,5.73555,5.73393,5.73462,89000000.0
2005-01-20 20:45:00,5.73461,5.73631,5.73388,5.7348,67000000.0
2005-01-20 20:50:00,5.73481,5.73514,5.73281,5.73355,62000000.0
2005-01-20 20:55:00,5.73352,5.73464,5.7313,5.7313,65000000.0
2005-01-20 21:00:00,5.73216,5.73432,5.73216,5.73343,72000000.0
2005-01-20 21:05:00,5.73397,5.73492,5.73273,5.73428,66000000.0
2005-01-20 21:10:00,5.73374,5.73467,5.73277,5.7331,62000000.0
2005-01-20 21:15:00,5.73382,5.73578,5.73283,5.7356,68000000.0
2005-01-20 21:20:00,5.73546,5.73711,5.73505,5.73704,52000000.0
2005-01-20 21:25:00,5.73718,5.73741,5.73434,5.73469,58000000.0
2005-01-20 21:30:00,5.73387,5.73588,5.73376,5.7344,59000000.0
2005-01-20 21:35:00,5.73455,5.73657,5.73349,5.73512,88000000.0
2005-01-20 21:40:00,5.73535,5.73806,5.73513,5.73782,65000000.0
2005-01-20 21:45:00,5.73785,5.73863,5.7361,5.7366,62000000.0
2005-01-20 21:50:00,5.73634,5.737,5.7354,5.736,62000000.0
2005-01-20 21:55:00,5.7364,5.7382,5.73487,5.7382,72000000.0
2005-01-20 22:00:00,5.73795,5.73828,5.73402,5.7357,79000000.0
2005-01-20 22:05:00,5.73529,5.73683,5.73399,5.73399,67000000.0
2005-01-20 22:10:00,5.73511,5.73583,5.73372,5.73495,64000000.0
2005-01-20 22:15:00,5.73486,5.73534,5.73349,5.73534,69000000.0
2005-01-20 22:20:00,5.73537,5.73537,5.73354,5.7349,69000000.0
2005-01-20 22:25:00,5.73501,5.73501,5.73354,5.73397,63000000.0
2005-01-20 22:30:00,5.73402,5.73463,5.73211,5.73249,60000000.0
2005-01-20 22:35:00,5.7322,5.73296,5.73086,5.73117,56000000.0
2005-01-20 22:40:00,5.73196,5.73302,5.7301,5.7307,63000000.0
2005-01-20 22:45:00,5.73065,5.73187,5.7278,5.72973,68000000.0
2005-01-20 22:50:00,5.72953,5.72994,5.72878,5.72962,70000000.0
2005-01-20 22:55:00,5.72914,5.73096,5.72881,5.72881,64000000.0
2005-01-20 23:00:00,5.73068,5.73146,5.73005,5.73032,68000000.0
2005-01-20 23:05:00,5.7304,5.73216,5.72994,5.73137,60000000.0
2005-01-20 23:10:00,5.73284,5.73338,5.73127,5.73222,66000000.0
2005-01-20 23:15:00,5.73306,5.73348,5.73146,5.73255,65000000.0
2005-01-20 23:20:00,5.73219,5.73382,5.72982,5.73148,66000000.0
2005-01-20 23:25:00,5.73136,5.7337,5.73074,5.73291,64000000.0
2005-01-20 23:30:00,5.73251,5.73443,5.73129,5.7323,72000000.0
2005-01-20 23:35:00,5.73192,5.73334,5.7312,5.73254,62000000.0
2005-01-20 23:40:00,5.73288,5.733,5.73159,5.73293,80000000.0
2005-01-20 23:45:00,5.73183,5.7332,5.73111,5.73293,76000000.0
2005-01-20 23:50:00,5.73383,5.7341,5.73216,5.73343,67000000.0
2005-01-20 23:55:00,5.73199,5.73466,5.73133,5.734,76000000.0
2005-01-21 00:00:00,5.73434,5.74014,5.73434,5.73954,70000000.0
2005-01-21 00:05:00,5.7398,5.74086,5.73828,5.739,62000000.0
2005-01-21 00:10:00,5.73853,5.73901,5.73676,5.73808,63000000.0
2005-01-21 00:15:00,5.7381,5.73845,5.73592,5.73708,65000000.0
2005-01-21 00:20:00,5.73674,5.73752,5.73567,5.73612,60000000.0
2005-01-21 00:25:00,5.7364,5.73724,5.73409,5.73538,66000000.0
2005-01-21 00:30:00,5.7349,5.73714,5.734,5.73689,64000000.0
2005-01-21 00:35:00,5.73564,5.73904,5.73564,5.73904,80000000.0
2005-01-21 00:40:00,5.73775,5.73911,5.73646,5.73729,61000000.0
2005-01-21 00:45:00,5.73629,5.73784,5.73596,5.73756,63000000.0
2005-01-21 00:50:00,5.73691,5.73771,5.73561,5.73685,60000000.0
2005-01-21 00:55:00,5.73613,5.73832,5.73613,5.7367,66000000.0
2005-01-21 01:00:00,5.73516,5.73724,5.73483,5.73483,63000000.0
2005-01-21 01:05:00,5.73625,5.73749,5.73523,5.73729,70000000.0
2005-01-21 01:10:00,5.7364,5.73704,5.73514,5.73615,55000000.0
2005-01-21 01:15:00,5.7357,5.73682,5.73463,5.7352,63000000.0
2005-01-21 01:20:00,5.73502,5.73514,5.73343,5.73448,59000000.0
2005-01-21 01:25:00,5.7349,5.73627,5.73351,5.73592,70000000.0
2005-01-21 01:30:00,5.73612,5.73723,5.73474,5.73723,68000000.0
2005-01-21 01:35:00,5.73707,5.73787,5.73561,5.73762,71000000.0
2005-01-21 01:40:00,5.73855,5.73855,5.73673,5.73677,72000000.0
2005-01-21 01:45:00,5.73715,5.73842,5.73622,5.7375,68000000.0
2005-01-21 01:50:00,5.73711,5.73804,5.73581,5.7371,67000000.0
2005-01-21 01:55:00,5.73649,5.73728,5.73373,5.73373,61000000.0
2005-01-21 02:00:00,5.73354,5.73676,5.73354,5.73659,69000000.0
2005-01-21 02:05:00,5.73665,5.74064,5.7363,5.73962,73000000.0
2005-01-21 02:10:00,5.73935,5.74199,5.73935,5.74077,74000000.0
2005-01-21 02:15:00,5.74211,5.74327,5.74069,5.74151,70000000.0
2005-01-21 02:20:00,5.74112,5.74289,5.73947,5.74237,74000000.0
2005-01-21 02:25:00,5.74229,5.74288,5.74078,5.74191,59000000.0
2005-01-21 02:30:00,5.74123,5.74334,5.74091,5.74237,64000000.0
2005-01-21 02:35:00,5.74214,5.74261,5.73967,5.73967,71000000.0
2005-01-21 02:40:00,5.73947,5.74109,5.7389,5.73963,69000000.0
2005-01-21 02:45:00,5.73992,5.74018,5.7389,5.73981,69000000.0
2005-01-21 02:50:00,5.73957,5.74151,5.739,5.74046,66000000.0
2005-01-21 02:55:00,5.74005,5.74058,5.7389,5.73925,65000000.0
2005-01-21 03:00:00,5.73933,5.74142,5.73847,5.74023,67000000.0
2005-01-21 03:05:00,5.74047,5.74139,5.73734,5.73896,68000000.0
2005-01-21 03:10:00,5.73843,5.74034,5.73793,5.74034,80000000.0
2005-01-21 03:15:00,5.73978,5.74089,5.73898,5.73995,50000000.0
2005-01-21 03:20:00,5.74,5.74143,5.73915,5.74128,62000000.0
2005-01-21 03:25:00,5.74179,5.74349,5.74135,5.7429,71000000.0
2005-01-21 03:30:00,5.74258,5.74325,5.74074,5.74129,68000000.0
2005-01-21 03:35:00,5.74153,5.74442,5.74113,5.74398,60000000.0
2005-01-21 03:40:00,5.74431,5.74464,5.74237,5.744,82000000.0
2005-01-21 03:45:00,5.74448,5.74732,5.7444,5.74619,53000000.0
2005-01-21 03:50:00,5.74633,5.74738,5.74543,5.74577,74000000.0
2005-01-21 03:55:00,5.74618,5.74737,5.74535,5.74643,63000000.0
2005-01-21 04:00:00,5.74558,5.74654,5.74516,5.74582,70000000.0
2005-01-21 04:05:00,5.74593,5.74656,5.74479,5.7452,66000000.0
2005-01-21 04:10:00,5.74495,5.74536,5.74238,5.74327,77000000.0
2005-01-21 04:15:00,5.74316,5.74459,5.74191,5.74459,57000000.0
2005-01-21 04:20:00,5.74473,5.74473,5.74302,5.74321,62000000.0
2005-01-21 04:25:00,5.74345,5.74495,5.74279,5.74279,53000000.0
2005-01-21 04:30:00,5.74272,5.74466,5.74233,5.7437,66000000.0
2005-01-21 04:35:00,5.74402,5.74561,5.74229,5.74324,64000000.0
2005-01-21 04:40:00,5.74294,5.74523,5.74254,5.74451,54000000.0
2005-01-21 04:45:00,5.74357,5.74438,5.742,5.74416,63000000.0
2005-01-21 04:50:00,5.74424,5.74424,5.7412,5.74361,71000000.0
2005-01-21 04:55:00,5.74364,5.74373,5.74089,5.74233,65000000.0
2005-01-21 05:00:00,5.74278,5.74278,5.74076,5.74203,62000000.0
2005-01-21 05:05:00,5.74153,5.74163,5.73955,5.73955,72000000.0
2005-01-21 05:10:00,5.74046,5.74127,5.73923,5.73986,59000000.0
2005-01-21 05:15:00,5.73943,5.7408,5.73847,5.74051,67000000.0
2005-01-21 05:20:00,5.74167,5.74231,5.73955,5.74212,79000000.0
2005-01-21 05:25:00,5.74197,5.74226,5.74118,5.74202,66000000.0
2005-01-21 05:30:00,5.73983,5.74115,5.73851,5.7403,76000000.0
2005-01-21 05:35:00,5.73927,5.74044,5.73847,5.73941,78000000.0
2005-01-21 05:40:00,5.73916,5.73997,5.73801,5.73801,61000000.0
2005-01-21 05:45:00,5.73793,5.7391,5.73684,5.73723,77000000.0
2005-01-21 05:50:00,5.73623,5.73858,5.73623,5.73745,62000000.0
2005-01-21 05:55:00,5.73761,5.73914,5.73691,5.73907,70000000.0
2005-01-21 06:00:00,5.73909,5.73956,5.73693,5.73939,77000000.0
2005-01-21 06:05:00,5.73891,5.74062,5.7385,5.74047,81000000.0
2005-01-21 06:10:00,5.74114,5.74141,5.7388,5.74114,73000000.0
2005-01-21 06:15:00,5.73966,5.74197,5.73966,5.74055,69000000.0
2005-01-21 06:20:00,5.74087,5.74087,5.7373,5.73889,68000000.0
2005-01-21 06:25:00,5.73998,5.74024,5.73727,5.73867,71000000.0
2005-01-21 06:30:00,5.73806,5.73926,5.73735,5.73809,58000000.0
2005-01-21 06:35:00,5.73699,5.73904,5.73699,5.73817,72000000.0
2005-01-21 06:40:00,5.73752,5.73992,5.73699,5.73746,71000000.0
2005-01-21 06:45:00,5.73898,5.73972,5.73759,5.7389,69000000.0
2005-01-21 06:50:00,5.7387,5.73985,5.73745,5.73919,56000000.0
2005-01-21 06:55:00,5.73896,5.73946,5.73685,5.73861,64000000.0
2005-01-21 07:00:00,5.73851,5.73882,5.73718,5.73802,58000000.0
2005-01-21 07:05:00,5.73923,5.73945,5.73747,5.73844,59000000.0
2005-01-21 07:10:00,5.73868,5.73868,5.73635,5.73648,82000000.0
2005-01-21 07:15:00,5.73655,5.73748,5.73518,5.73607,80000000.0
2005-01-21 07:20:00,5.7362,5.73744,5.73533,5.73547,76000000.0
2005-01-21 07:25:00,5.73694,5.73774,5.7353,5.73614,78000000.0
2005-01-21 07:30:00,5.73602,5.73816,5.73499,5.73797,61000000.0
2005-01-21 07:35:00,5.73818,5.73867,5.73626,5.7375,63000000.0
2005-01-21 07:40:00,5.73808,5.73852,5.73494,5.73494,55000000.0
2005-01-21 07:45:00,5.73646,5.73706,5.73446,5.73651,59000000.0
2005-01-21 07:50:00,5.73639,5.73737,5.73489,5.73704,67000000.0
2005-01-21 07:55:00,5.73713,5.73788,5.73571,5.7378,62000000.0
2005-01-21 08:00:00,5.73808,5.73851,5.73655,5.73723,65000000.0
2005-01-21 08:05:00,5.7374,5.73913,5.73646,5.73913,73000000.0
2005-01-21 08:10:00,5.73792,5.73891,5.73628,5.73891,58000000.0
2005-01-21 08:15:00,5.73908,5.74078,5.7382,5.74042,59000000.0
2005-01-21 08:20:00,5.74003,5.74103,5.73889,5.74045,64000000.0
2005-01-21 08:25:00,5.74051,5.74091,5.73907,5.74016,56000000.0
2005-01-21 08:30:00,5.74088,5.74108,5.73851,5.73851,62000000.0
2005-01-21 08:35:00,5.73956,5.73993,5.73731,5.73895,56000000.0
2005-01-21 08:40:00,5.73941,5.73945,5.73782,5.73782,58000000.0
2005-01-21 08:45:00,5.73898,5.7417,5.737,5.74127,76000000.0
2005-01-21 08:50:00,5.74213,5.74283,5.74089,5.74116,81000000.0
2005-01-21 08:55:00,5.74026,5.74276,5.73891,5.74088,70000000.0
2005-01-21 09:00:00,5.74138,5.74317,5.7401,5.74186,62000000.0
2005-01-21 09:05:00,5.7412,5.74161,5.73684,5.74053,66000000.0
2005-01-21 09:10:00,5.74045,5.7415,5.73977,5.74038,67000000.0
2005-01-21 09:15:00,5.74056,5.7415,5.73648,5.73753,72000000.0
2005-01-21 09:20:00,5.73799,5.73962,5.73497,5.73574,74000000.0
2005-01-21 09:25:00,5.73535,5.73545,5.73293,5.73374,68000000.0
2005-01-21 09:30:00,5.73364,5.73382,5.73156,5.73318,69000000.0
2005-01-21 09:35:00,5.73322,5.73389,5.72998,5.73079,85000000.0
2005-01-21 09:40:00,5.72983,5.72991,5.72578,5.72584,74000000.0
2005-01-21 09:45:00,5.72573,5.72693,5.72416,5.7255,76000000.0
2005-01-21 09:50:00,5.72602,5.72823,5.7254,5.72735,74000000.0
2005-01-21 09:55:00,5.72805,5.72856,5.72295,5.72312,68000000.0
2005-01-21 10:00:00,5.72372,5.72508,5.72304,5.72475,75000000.0
2005-01-21 10:05:00,5.72454,5.72749,5.72252,5.72501,50000000.0
2005-01-21 10:10:00,5.72508,5.72614,5.72409,5.72532,70000000.0
2005-01-21 10:15:00,5.72503,5.7264,5.72293,5.72576,74000000.0
2005-01-21 10:20:00,5.72596,5.72837,5.72524,5.72734,60000000.0
2005-01-21 10:25:00,5.72738,5.7299,5.7262,5.72966,60000000.0
2005-01-21 10:30:00,5.73002,5.73088,5.72876,5.72992,57000000.0
2005-01-21 10:35:00,5.72983,5.73071,5.72831,5.72908,72000000.0
2005-01-21 10:40:00,5.7294,5.72978,5.72691,5.72749,62000000.0
2005-01-21 10:45:00,5.72709,5.72932,5.72585,5.72688,55000000.0
2005-01-21 10:50:00,5.72627,5.72635,5.72338,5.72501,72000000.0
2005-01-21 10:55:00,5.72553,5.72563,5.72132,5.72195,49000000.0
2005-01-21 11:00:00,5.72112,5.72306,5.72017,5.7206,61000000.0
2005-01-21 11:05:00,5.7198,5.72053,5.71517,5.71764,71000000.0
2005-01-21 11:10:00,5.71747,5.71988,5.71691,5.71929,67000000.0
2005-01-21 11:15:00,5.71993,5.71994,5.71619,5.71683,63000000.0
2005-01-21 11:20:00,5.71647,5.72109,5.71569,5.72097,76000000.0
2005-01-21 11:25:00,5.7211,5.72128,5.71962,5.72025,64000000.0
2005-01-21 11:30:00,5.71987,5.7254,5.71987,5.72436,74000000.0
2005-01-21 11:35:00,5.72471,5.72736,5.72344,5.72436,60000000.0
2005-01-21 11:40:00,5.72484,5.72638,5.72425,5.72545,64000000.0
2005-01-21 11:45:00,5.72472,5.72472,5.71947,5.72028,62000000.0
2005-01-21 11:50:00,5.72001,5.72084,5.71801,5.72084,68000000.0
2005-01-21 11:55:00,5.71942,5.72073,5.71847,5.71955,52000000.0
2005-01-21 12:00:00,5.71743,5.71781,5.71311,5.71562,63000000.0
2005-01-21 12:05:00,5.71604,5.72034,5.71565,5.71994,61000000.0
2005-01-21 12:10:00,5.72,5.72049,5.71829,5.71881,63000000.0
2005-01-21 12:15:00,5.71837,5.71837,5.71518,5.7159,56000000.0
2005-01-21 12:20:00,5.71583,5.71704,5.71395,5.71492,70000000.0
2005-01-21 12:25:00,5.71473,5.71723,5.71331,5.71723,57000000.0
2005-01-21 12:30:00,5.71675,5.71754,5.71505,5.71623,61000000.0
2005-01-21 12:35:00,5.71669,5.71987,5.71669,5.71985,64000000.0
2005-01-21 12:40:00,5.72111,5.72352,5.71841,5.72352,70000000.0
2005-01-21 12:45:00,5.72362,5.72424,5.72014,5.72109,65000000.0
2005-01-21 12:50:00,5.72132,5.72241,5.71919,5.72151,66000000.0
2005-01-21 12:55:00,5.72181,5.72238,5.71972,5.7212,62000000.0
2005-01-21 13:00:00,5.72092,5.72212,5.72039,5.72133,81000000.0
2005-01-21 13:05:00,5.72111,5.72368,5.72053,5.72275,77000000.0
2005-01-21 13:10:00,5.7235,5.72595,5.7235,5.72468,79000000.0
2005-01-21 13:15:00,5.72412,5.7246,5.72293,5.72397,63000000.0
2005-01-21 13:20:00,5.72423,5.72423,5.72181,5.72276,78000000.0
2005-01-21 13:25:00,5.72264,5.72515,5.72235,5.72302,62000000.0
2005-01-21 13:30:00,5.72321,5.72415,5.72263,5.72415,55000000.0
2005-01-21 13:35:00,5.72426,5.72514,5.7239,5.72399,65000000.0
2005-01-21 13:40:00,5.72413,5.72627,5.72265,5.72599,55000000.0
2005-01-21 13:45:00,5.72587,5.72787,5.72431,5.72671,64000000.0
2005-01-21 13:50:00,5.72726,5.73127,5.72677,5.72939,58000000.0
2005-01-21 13:55:00,5.73012,5.73219,5.72954,5.73151,59000000.0
2005-01-21 14:00:00,5.73204,5.73403,5.73094,5.7333,72000000.0
2005-01-21 14:05:00,5.73352,5.73757,5.73352,5.73535,60000000.0
2005-01-21 14:10:00,5.73578,5.73906,5.73573,5.73906,56000000.0
2005-01-21 14:15:00,5.73907,5.74078,5.73827,5.73894,76000000.0
2005-01-21 14:20:00,5.73889,5.7393,5.73686,5.73806,52000000.0
2005-01-21 14:25:00,5.73852,5.73852,5.73522,5.7366,65000000.0
2005-01-21 14:30:00,5.73682,5.73888,5.73604,5.73663,60000000.0
2005-01-21 14:35:00,5.73517,5.73687,5.73451,5.73681,63000000.0
2005-01-21 14:40:00,5.73631,5.7386,5.73567,5.7386,77000000.0
2005-01-21 14:45:00,5.73995,5.7401,5.73648,5.73691,56000000.0
2005-01-21 14:50:00,5.73584,5.73637,5.73325,5.73592,60000000.0
2005-01-21 14:55:00,5.73468,5.73697,5.73421,5.73697,71000000.0
2005-01-21 15:00:00,5.7361,5.73704,5.73331,5.7345,76000000.0
2005-01-21 15:05:00,5.73539,5.73626,5.73341,5.73341,68000000.0
2005-01-21 15:10:00,5.7337,5.73449,5.73264,5.73419,61000000.0
2005-01-21 15:15:00,5.73461,5.73542,5.73322,5.73542,68000000.0
2005-01-21 15:20:00,5.73577,5.73712,5.73387,5.73452,59000000.0
2005-01-21 15:25:00,5.73435,5.73435,5.73142,5.73306,71000000.0
2005-01-21 15:30:00,5.73247,5.73374,5.73149,5.73241,68000000.0
2005-01-21 15:35:00,5.73304,5.7332,5.72994,5.73223,52000000.0
2005-01-21 15:40:00,5.73273,5.73397,5.73001,5.73152,62000000.0
2005-01-21 15:45:00,5.73163,5.7325,5.73008,5.73075,81000000.0
2005-01-21 15:50:00,5.72995,5.73096,5.72792,5.72948,75000000.0
2005-01-21 15:55:00,5.72975,5.73077,5.72629,5.72717,74000000.0
2005-01-21 16:00:00,5.72811,5.72862,5.72697,5.72862,61000000.0
2005-01-21 16:05:00,5.72819,5.7288,5.72427,5.72448,70000000.0
2005-01-21 16:10:00,5.72454,5.72502,5.71986,5.7209,64000000.0
2005-01-21 16:15:00,5.7214,5.7231,5.72114,5.72118,66000000.0
2005-01-21 16:20:00,5.7218,5.72391,5.72028,5.72325,65000000.0
2005-01-21 16:25:00,5.72231,5.72231,5.72065,5.72216,51000000.0
2005-01-21 16:30:00,5.72209,5.7236,5.72086,5.72237,53000000.0
2005-01-21 16:35:00,5.72297,5.72556,5.72256,5.72405,78000000.0
2005-01-21 16:40:00,5.7241,5.72432,5.72203,5.72294,86000000.0
2005-01-21 16:45:00,5.72199,5.72268,5.71754,5.71833,59000000.0
2005-01-21 16:50:00,5.72034,5.72596,5.72034,5.72571,66000000.0
2005-01-21 16:55:00,5.7258,5.72641,5.72132,5.72215,52000000.0
2005-01-21 17:00:00,5.72257,5.72305,5.71325,5.7155,62000000.0
2005-01-21 17:05:00,5.7167,5.7175,5.71296,5.71326,73000000.0
2005-01-21 17:10:00,5.71197,5.71301,5.71017,5.71286,57000000.0
2005-01-21 17:15:00,5.71326,5.71546,5.7128,5.71536,71000000.0
2005-01-21 17:20:00,5.71591,5.71699,5.71471,5.7156,55000000.0
2005-01-21 17:25:00,5.71613,5.71613,5.71309,5.71417,62000000.0
2005-01-21 17:30:00,5.7136,5.7147,5.70996,5.71108,63000000.0
2005-01-21 17:35:00,5.71205,5.71471,5.71205,5.71327,64000000.0
2005-01-21 17:40:00,5.71408,5.71827,5.71364,5.71627,76000000.0
2005-01-21 17:45:00,5.71716,5.71722,5.71302,5.71435,60000000.0
2005-01-21 17:50:00,5.71381,5.71847,5.71275,5.71847,86000000.0
2005-01-21 17:55:00,5.71936,5.72144,5.71924,5.72001,66000000.0
2005-01-21 18:00:00,5.71989,5.72027,5.71562,5.7177,72000000.0
2005-01-21 18:05:00,5.71868,5.71929,5.71758,5.71778,73000000.0
2005-01-21 18:10:00,5.71775,5.71822,5.71167,5.71186,58000000.0
2005-01-21 18:15:00,5.71206,5.71262,5.71005,5.71146,61000000.0
2005-01-21 18:20:00,5.71081,5.71081,5.70409,5.70521,63000000.0
2005-01-21 18:25:00,5.70603,5.70603,5.70181,5.70304,67000000.0
2005-01-21 18:30:00,5.70377,5.70496,5.7016,5.70396,65000000.0
2005-01-21 18:35:00,5.70365,5.70474,5.69996,5.70066,76000000.0
2005-01-21 18:40:00,5.70052,5.70218,5.69971,5.70218,67000000.0
2005-01-21 18:45:00,5.70212,5.70256,5.69766,5.69844,66000000.0
2005-01-21 18:50:00,5.69862,5.70066,5.69779,5.70018,63000000.0
2005-01-21 18:55:00,5.70076,5.70318,5.69929,5.70263,71000000.0
2005-01-21 19:00:00,5.70297,5.70373,5.70244,5.70253,70000000.0
2005-01-21 19:05:00,5.70237,5.70345,5.70126,5.70217,76000000.0
2005-01-21 19:10:00,5.70208,5.70252,5.69966,5.69989,68000000.0
2005-01-21 19:15:00,5.69857,5.70049,5.69549,5.70028,61000000.0
2005-01-21 19:20:00,5.70116,5.70259,5.69944,5.69981,72000000.0
2005-01-21 19:25:00,5.70005,5.70118,5.69851,5.69888,62000000.0
2005-01-21 19:30:00,5.69899,5.69962,5.69661,5.69927,66000000.0
2005-01-21 19:35:00,5.69915,5.70019,5.69728,5.69765,63000000.0
2005-01-21 19:40:00,5.69756,5.69801,5.69054,5.69054,70000000.0
2005-01-21 19:45:00,5.68974,5.69362,5.68877,5.69326,70000000.0
2005-01-21 19:50:00,5.69364,5.69636,5.69352,5.69505,71000000.0
2005-01-21 19:55:00,5.69495,5.69549,5.69321,5.69496,68000000.0
2005-01-21 20:00:00,5.69474,5.69511,5.69263,5.69364,67000000.0
2005-01-21 20:05:00,5.69356,5.69435,5.69068,5.69296,65000000.0
2005-01-21 20:10:00,5.69365,5.69486,5.69257,5.69399,66000000.0
2005-01-21 20:15:00,5.69421,5.69787,5.6937,5.69771,64000000.0
2005-01-21 20:20:00,5.69816,5.6995,5.69736,5.69814,65000000.0
2005-01-21 20:25:00,5.69768,5.69834,5.69539,5.69599,63000000.0
2005-01-21 20:30:00,5.69537,5.69652,5.69443,5.69473,59000000.0
2005-01-21 20:35:00,5.69608,5.69651,5.69471,5.69586,70000000.0
2005-01-21 20:40:00,5.69594,5.69672,5.69495,5.69624,89000000.0
2005-01-21 20:45:00,5.69651,5.69735,5.69516,5.6963,67000000.0
2005-01-21 20:50:00,5.69581,5.69722,5.69502,5.69691,62000000.0
2005-01-21 20:55:00,5.69699,5.69757,5.69585,5.69644,65000000.0
2005-01-21 21:00:00,5.69651,5.69714,5.6954,5.69656,72000000.0
2005-01-21 21:05:00,5.69647,5.69778,5.69519,5.69608,66000000.0
2005-01-21 21:10:00,5.69647,5.69747,5.69525,5.69664,62000000.0
2005-01-21 21:15:00,5.69631,5.69702,5.69291,5.69561,68000000.0
2005-01-21 21:20:00,5.69562,5.69674,5.69427,5.69625,52000000.0
2005-01-21 21:25:00,5.69591,5.69598,5.69329,5.69564,58000000.0
2005-01-21 21:30:00,5.69527,5.69628,5.69415,5.69577,59000000.0
2005-01-21 21:35:00,5.69492,5.69657,5.69481,5.69597,88000000.0
2005-01-21 21:40:00,5.69561,5.69623,5.69296,5.69423,65000000.0
2005-01-21 21:45:00,5.69382,5.69665,5.69379,5.69565,62000000.0
2005-01-21 21:50:00,5.69699,5.69699,5.69442,5.69588,62000000.0
2005-01-21 21:55:00,5.69619,5.69669,5.69496,5.69575,72000000.0
2005-01-21 22:00:00,5.69605,5.69713,5.69484,5.69484,79000000.0
2005-01-21 22:05:00,5.69599,5.69745,5.69521,5.69694,67000000.0
2005-01-21 22:10:00,5.6962,5.69762,5.69578,5.6959,64000000.0
2005-01-21 22:15:00,5.69672,5.6985,5.69574,5.69798,69000000.0
2005-01-21 22:20:00,5.69715,5.69946,5.69683,5.69934,69000000.0
2005-01-21 22:25:00,5.69885,5.70044,5.69841,5.69917,63000000.0
2005-01-21 22:30:00,5.69852,5.6994,5.69795,5.69855,60000000.0
2005-01-21 22:35:00,5.69864,5.69997,5.69779,5.69952,56000000.0
2005-01-21 22:40:00,5.69948,5.70031,5.69802,5.69913,63000000.0
2005-01-21 22:45:00,5.69849,5.69849,5.6964,5.69806,68000000.0
2005-01-21 22:50:00,5.69819,5.69888,5.69723,5.69789,70000000.0
2005-01-21 22:55:00,5.69776,5.69926,5.69702,5.69856,64000000.0
2005-01-21 23:00:00,5.69969,5.69969,5.69744,5.6991,68000000.0
2005-01-21 23:05:00,5.69892,5.69913,5.69686,5.69769,60000000.0
2005-01-21 23:10:00,5.69882,5.69936,5.69686,5.69686,66000000.0
2005-01-21 23:15:00,5.69697,5.69891,5.69697,5.69806,65000000.0
2005-01-21 23:20:00,5.69775,5.69911,5.69699,5.69849,66000000.0
2005-01-21 23:25:00,5.69872,5.69987,5.69796,5.69926,64000000.0
2005-01-21 23:30:00,5.6995,5.6998,5.6988,5.69913,72000000.0
2005-01-21 23:35:00,5.69951,5.69994,5.69762,5.69896,62000000.0
2005-01-21 23:40:00,5.69871,5.70006,5.69791,5.69931,80000000.0
2005-01-21 23:45:00,5.69839,5.69932,5.69746,5.69892,76000000.0
2005-01-21 23:50:00,5.69907,5.69992,5.69827,5.69992,67000000.0
2005-01-21 23:55:00,5.70026,5.70205,5.69896,5.70205,76000000.0
2005-01-24 02:00:00,5.70249,5.70356,5.70104,5.70262,69000000.0
2005-01-24 02:05:00,5.70356,5.70395,5.70221,5.70285,73000000.0
2005-01-24 02:10:00,5.70282,5.70404,5.70221,5.70351,74000000.0
2005-01-24 02:15:00,5.70348,5.70409,5.70288,5.7035,70000000.0
2005-01-24 02:20:00,5.7038,5.70402,5.70208,5.7023,74000000.0
2005-01-24 02:25:00,5.70394,5.70437,5.7018,5.70336,59000000.0
2005-01-24 02:30:00,5.70302,5.70302,5.69908,5.69908,64000000.0
2005-01-24 02:35:00,5.70025,5.70178,5.69942,5.70079,71000000.0
2005-01-24 02:40:00,5.70121,5.70231,5.70037,5.70209,69000000.0
2005-01-24 02:45:00,5.70216,5.70284,5.70094,5.7014,69000000.0
2005-01-24 02:50:00,5.70223,5.70292,5.70146,5.70211,66000000.0
2005-01-24 02:55:00,5.70198,5.70198,5.69848,5.69849,65000000.0
2005-01-24 03:00:00,5.69869,5.6997,5.69644,5.69724,67000000.0
2005-01-24 03:05:00,5.69675,5.69731,5.69495,5.69599,68000000.0
2005-01-24 03:10:00,5.6957,5.69724,5.69441,5.69557,80000000.0
2005-01-24 03:15:00,5.69641,5.69804,5.69554,5.69762,50000000.0
2005-01-24 03:20:00,5.69757,5.69891,5.69723,5.69746,62000000.0
2005-01-24 03:25:00,5.69827,5.69989,5.69672,5.69989,71000000.0
2005-01-24 03:30:00,5.69961,5.70041,5.69792,5.70002,68000000.0
2005-01-24 03:35:00,5.70034,5.70164,5.6998,5.70104,60000000.0
2005-01-24 03:40:00,5.70083,5.701,5.69952,5.70049,82000000.0
2005-01-24 03:45:00,5.70047,5.70086,5.69912,5.70086,53000000.0
2005-01-24 03:50:00,5.7006,5.70183,5.69974,5.70183,74000000.0
2005-01-24 03:55:00,5.70185,5.70187,5.70065,5.70136,63000000.0
2005-01-24 04:00:00,5.70085,5.70279,5.70027,5.7019,70000000.0
2005-01-24 04:05:00,5.70287,5.70353,5.70207,5.70329,66000000.0
2005-01-24 04:10:00,5.70299,5.70391,5.70194,5.70203,77000000.0
2005-01-24 04:15:00,5.70336,5.70393,5.70203,5.70263,57000000.0
2005-01-24 04:20:00,5.70292,5.7038,5.70234,5.70325,62000000.0
2005-01-24 04:25:00,5.70321,5.70397,5.70184,5.7022,53000000.0
2005-01-24 04:30:00,5.70266,5.70484,5.70266,5.70315,66000000.0
2005-01-24 04:35:00,5.70407,5.70529,5.70376,5.70422,64000000.0
2005-01-24 04:40:00,5.7046,5.70626,5.70372,5.70411,54000000.0
2005-01-24 04:45:00,5.70401,5.70471,5.70264,5.70436,63000000.0
2005-01-24 04:50:00,5.70466,5.70517,5.70375,5.70393,71000000.0
2005-01-24 04:55:00,5.70366,5.70466,5.70179,5.7029,65000000.0
2005-01-24 05:00:00,5.70281,5.70403,5.70202,5.70338,62000000.0
2005-01-24 05:05:00,5.70359,5.70405,5.70237,5.70274,72000000.0
2005-01-24 05:10:00,5.70291,5.70297,5.69973,5.70091,59000000.0
2005-01-24 05:15:00,5.70055,5.70139,5.69829,5.6986,67000000.0
2005-01-24 05:20:00,5.69804,5.69942,5.69721,5.69824,79000000.0
2005-01-24 05:25:00,5.69758,5.69908,5.69643,5.69802,66000000.0
2005-01-24 05:30:00,5.69658,5.69863,5.69636,5.69793,76000000.0
2005-01-24 05:35:00,5.69696,5.69854,5.69563,5.69677,78000000.0
2005-01-24 05:40:00,5.69697,5.69823,5.69611,5.6975,61000000.0
2005-01-24 05:45:00,5.6972,5.69816,5.69581,5.69745,77000000.0
2005-01-24 05:50:00,5.69709,5.69857,5.69675,5.69851,62000000.0
2005-01-24 05:55:00,5.69856,5.69985,5.6977,5.69885,70000000.0
2005-01-24 06:00:00,5.69839,5.69941,5.69761,5.6987,77000000.0
2005-01-24 06:05:00,5.6985,5.70034,5.69798,5.70034,81000000.0
2005-01-24 06:10:00,5.69997,5.69997,5.69808,5.69897,73000000.0
2005-01-24 06:15:00,5.69828,5.69889,5.69571,5.69794,69000000.0
2005-01-24 06:20:00,5.69674,5.69831,5.69578,5.69716,68000000.0
2005-01-24 06:25:00,5.69701,5.69815,5.69633,5.6974,71000000.0
2005-01-24 06:30:00,5.69867,5.69935,5.69739,5.69904,58000000.0
2005-01-24 06:35:00,5.69891,5.69906,5.6969,5.69846,72000000.0
2005-01-24 06:40:00,5.69875,5.69894,5.69718,5.69719,71000000.0
2005-01-24 06:45:00,5.69711,5.69919,5.69652,5.69777,69000000.0
2005-01-24 06:50:00,5.69867,5.7003,5.69867,5.69982,56000000.0
2005-01-24 06:55:00,5.69988,5.69988,5.69832,5.69959,64000000.0
2005-01-24 07:00:00,5.69943,5.70073,5.69872,5.69993,58000000.0
2005-01-24 07:05:00,5.69964,5.70053,5.69853,5.6996,59000000.0
2005-01-24 07:10:00,5.69927,5.70007,5.69807,5.69943,82000000.0
2005-01-24 07:15:00,5.6994,5.69999,5.6979,5.69901,80000000.0
2005-01-24 07:20:00,5.69963,5.70087,5.6986,5.70087,76000000.0
2005-01-24 07:25:00,5.70108,5.70124,5.69936,5.69994,78000000.0
2005-01-24 07:30:00,5.70004,5.70056,5.69893,5.70006,61000000.0
2005-01-24 07:35:00,5.70058,5.70166,5.70012,5.70094,63000000.0
2005-01-24 07:40:00,5.70142,5.70188,5.69964,5.70025,55000000.0
2005-01-24 07:45:00,5.69968,5.70165,5.69923,5.70039,59000000.0
2005-01-24 07:50:00,5.70045,5.70189,5.69854,5.70171,67000000.0
2005-01-24 07:55:00,5.70177,5.70223,5.70054,5.70169,62000000.0
2005-01-24 08:00:00,5.70064,5.70217,5.69948,5.70022,65000000.0
2005-01-24 08:05:00,5.7002,5.70176,5.69913,5.69917,73000000.0
2005-01-24 08:10:00,5.70012,5.70038,5.69645,5.69657,58000000.0
2005-01-24 08:15:00,5.69636,5.69817,5.69584,5.69633,59000000.0
2005-01-24 08:20:00,5.69644,5.69769,5.69475,5.69541,64000000.0
2005-01-24 08:25:00,5.69557,5.69569,5.69412,5.69509,56000000.0
2005-01-24 08:30:00,5.69561,5.69586,5.69423,5.69482,62000000.0
2005-01-24 08:35:00,5.69519,5.69613,5.69399,5.69486,56000000.0
2005-01-24 08:40:00,5.6955,5.6955,5.69086,5.69214,58000000.0
2005-01-24 08:45:00,5.69162,5.69266,5.69037,5.69228,76000000.0
2005-01-24 08:50:00,5.69155,5.69245,5.68952,5.68952,81000000.0
2005-01-24 08:55:00,5.68982,5.69054,5.68854,5.69034,70000000.0
2005-01-24 09:00:00,5.69018,5.69268,5.68976,5.6914,62000000.0
2005-01-24 09:05:00,5.69157,5.69224,5.68964,5.69087,66000000.0
2005-01-24 09:10:00,5.69051,5.69231,5.6901,5.6909,67000000.0
2005-01-24 09:15:00,5.69159,5.69204,5.6889,5.68919,72000000.0
2005-01-24 09:20:00,5.68975,5.69061,5.6887,5.69014,74000000.0
2005-01-24 09:25:00,5.69066,5.69516,5.68986,5.69456,68000000.0
2005-01-24 09:30:00,5.69433,5.69452,5.6915,5.69311,69000000.0
2005-01-24 09:35:00,5.69298,5.69361,5.6909,5.69158,85000000.0
2005-01-24 09:40:00,5.69084,5.693,5.69069,5.69069,74000000.0
2005-01-24 09:45:00,5.69174,5.69272,5.69012,5.69094,76000000.0
2005-01-24 09:50:00,5.69139,5.69162,5.68891,5.69068,74000000.0
2005-01-24 09:55:00,5.69116,5.69116,5.68655,5.68668,68000000.0
2005-01-24 10:00:00,5.68636,5.68893,5.68616,5.68642,75000000.0
2005-01-24 10:05:00,5.68605,5.68985,5.685,5.68853,50000000.0
2005-01-24 10:10:00,5.689,5.68914,5.68513,5.68577,70000000.0
2005-01-24 10:15:00,5.68741,5.68871,5.68458,5.68544,74000000.0
2005-01-24 10:20:00,5.68627,5.68795,5.68349,5.68512,60000000.0
2005-01-24 10:25:00,5.68577,5.68675,5.6811,5.68172,60000000.0
2005-01-24 10:30:00,5.68243,5.68314,5.68143,5.68161,57000000.0
2005-01-24 10:35:00,5.68152,5.6835,5.68149,5.68272,72000000.0
2005-01-24 10:40:00,5.6828,5.68329,5.6808,5.68182,62000000.0
2005-01-24 10:45:00,5.68278,5.68457,5.68167,5.68167,55000000.0
2005-01-24 10:50:00,5.68186,5.68258,5.67954,5.68138,72000000.0
2005-01-24 10:55:00,5.68143,5.68232,5.67999,5.68159,49000000.0
2005-01-24 11:00:00,5.68086,5.68172,5.67965,5.68099,61000000.0
2005-01-24 11:05:00,5.68123,5.68362,5.68056,5.68329,71000000.0
2005-01-24 11:10:00,5.68296,5.68568,5.68265,5.68403,67000000.0
2005-01-24 11:15:00,5.68433,5.68479,5.68134,5.68216,63000000.0
2005-01-24 11:20:00,5.68204,5.68464,5.68203,5.68385,76000000.0
2005-01-24 11:25:00,5.68408,5.68435,5.68271,5.68276,64000000.0
2005-01-24 11:30:00,5.68312,5.68652,5.68312,5.68621,74000000.0
2005-01-24 11:35:00,5.68596,5.68639,5.68161,5.68467,60000000.0
2005-01-24 11:40:00,5.68467,5.68485,5.68113,5.68209,64000000.0
2005-01-24 11:45:00,5.68236,5.68397,5.68105,5.68154,62000000.0
2005-01-24 11:50:00,5.68125,5.68299,5.6804,5.68157,68000000.0
2005-01-24 11:55:00,5.68176,5.68215,5.6804,5.68186,52000000.0
2005-01-24 12:00:00,5.68183,5.68191,5.67705,5.67705,63000000.0
2005-01-24 12:05:00,5.67818,5.68328,5.67818,5.6827,61000000.0
2005-01-24 12:10:00,5.68329,5.68403,5.68242,5.68292,63000000.0
2005-01-24 12:15:00,5.68405,5.68405,5.68088,5.68234,56000000.0
2005-01-24 12:20:00,5.68156,5.68218,5.67783,5.68164,70000000.0
2005-01-24 12:25:00,5.6815,5.6817,5.6772,5.6801,57000000.0
2005-01-24 12:30:00,5.67983,5.68187,5.67783,5.68145,61000000.0
2005-01-24 12:35:00,5.68042,5.6817,5.67814,5.6801,64000000.0
2005-01-24 12:40:00,5.68075,5.6808,5.67754,5.67754,70000000.0
2005-01-24 12:45:00,5.67695,5.67983,5.67604,5.67926,65000000.0
2005-01-24 12:50:00,5.67836,5.6814,5.6781,5.68087,66000000.0
2005-01-24 12:55:00,5.68203,5.68239,5.68036,5.68118,62000000.0
2005-01-24 13:00:00,5.68187,5.68228,5.67906,5.68012,81000000.0
2005-01-24 13:05:00,5.67632,5.68202,5.67632,5.68082,77000000.0
2005-01-24 13:10:00,5.68026,5.68138,5.6787,5.68064,79000000.0
2005-01-24 13:15:00,5.68017,5.68099,5.67924,5.68023,63000000.0
2005-01-24 13:20:00,5.68034,5.68107,5.67899,5.68006,78000000.0
2005-01-24 13:25:00,5.68068,5.68564,5.67986,5.68504,62000000.0
2005-01-24 13:30:00,5.6854,5.68571,5.68391,5.6848,55000000.0
2005-01-24 13:35:00,5.68496,5.68566,5.68055,5.68501,65000000.0
2005-01-24 13:40:00,5.68485,5.68485,5.679,5.68268,55000000.0
2005-01-24 13:45:00,5.6817,5.6845,5.6817,5.68424,64000000.0
2005-01-24 13:50:00,5.68433,5.68686,5.68306,5.68648,58000000.0
2005-01-24 13:55:00,5.68726,5.68868,5.68339,5.68723,59000000.0
2005-01-24 14:00:00,5.68661,5.68684,5.68159,5.68593,72000000.0
2005-01-24 14:05:00,5.6862,5.6905,5.68524,5.69009,60000000.0
2005-01-24 14:10:00,5.69037,5.69146,5.68677,5.69049,56000000.0
2005-01-24 14:15:00,5.68913,5.69051,5.68565,5.68924,76000000.0
2005-01-24 14:20:00,5.68841,5.69141,5.68841,5.69044,52000000.0
2005-01-24 14:25:00,5.69004,5.69144,5.68876,5.69112,65000000.0
2005-01-24 14:30:00,5.69084,5.69257,5.69021,5.69257,60000000.0
2005-01-24 14:35:00,5.69111,5.69215,5.68997,5.69169,63000000.0
2005-01-24 14:40:00,5.69196,5.69241,5.68949,5.69061,77000000.0
2005-01-24 14:45:00,5.69063,5.69099,5.68882,5.69007,56000000.0
2005-01-24 14:50:00,5.69079,5.6913,5.68903,5.69032,60000000.0
2005-01-24 14:55:00,5.69064,5.69462,5.68998,5.69462,71000000.0
2005-01-24 15:00:00,5.69454,5.69493,5.69271,5.69421,76000000.0
2005-01-24 15:05:00,5.69265,5.69337,5.69014,5.69029,68000000.0
2005-01-24 15:10:00,5.6908,5.69191,5.68983,5.69077,61000000.0
2005-01-24 15:15:00,5.69057,5.69057,5.68849,5.68916,68000000.0
2005-01-24 15:20:00,5.68965,5.69131,5.68917,5.69,59000000.0
2005-01-24 15:25:00,5.69,5.69125,5.68966,5.69085,71000000.0
2005-01-24 15:30:00,5.6901,5.69302,5.68872,5.69152,68000000.0
2005-01-24 15:35:00,5.69051,5.69091,5.68665,5.6872,52000000.0
2005-01-24 15:40:00,5.68712,5.68957,5.68645,5.68941,62000000.0
2005-01-24 15:45:00,5.68936,5.6912,5.68753,5.68839,81000000.0
2005-01-24 15:50:00,5.68927,5.68963,5.68749,5.68946,75000000.0
2005-01-24 15:55:00,5.69012,5.69172,5.6894,5.69063,74000000.0
2005-01-24 16:00:00,5.69056,5.69111,5.68867,5.68889,61000000.0
2005-01-24 16:05:00,5.69007,5.6921,5.68853,5.6915,70000000.0
2005-01-24 16:10:00,5.69112,5.69112,5.68204,5.68226,64000000.0
2005-01-24 16:15:00,5.68195,5.68221,5.67574,5.67804,66000000.0
2005-01-24 16:20:00,5.67776,5.68293,5.67748,5.68189,65000000.0
2005-01-24 16:25:00,5.68217,5.68829,5.68136,5.68688,51000000.0
2005-01-24 16:30:00,5.68667,5.68746,5.68466,5.68668,53000000.0
2005-01-24 16:35:00,5.68548,5.68593,5.68218,5.68528,78000000.0
2005-01-24 16:40:00,5.68527,5.68527,5.68249,5.68406,86000000.0
2005-01-24 16:45:00,5.68284,5.68538,5.68284,5.68363,59000000.0
2005-01-24 16:50:00,5.68383,5.68563,5.68383,5.68563,66000000.0
2005-01-24 16:55:00,5.686,5.6893,5.68396,5.68851,52000000.0
2005-01-24 17:00:00,5.68926,5.6905,5.68692,5.68815,62000000.0
2005-01-24 17:05:00,5.6883,5.69041,5.6876,5.69025,73000000.0
2005-01-24 17:10:00,5.69034,5.69425,5.68917,5.69374,57000000.0
2005-01-24 17:15:00,5.69359,5.69932,5.69274,5.69896,71000000.0
2005-01-24 17:20:00,5.69841,5.70104,5.69776,5.69916,55000000.0
2005-01-24 17:25:00,5.69901,5.69957,5.69623,5.69717,62000000.0
2005-01-24 17:30:00,5.69712,5.69827,5.69618,5.6973,63000000.0
2005-01-24 17:35:00,5.69735,5.7014,5.6968,5.70018,64000000.0
2005-01-24 17:40:00,5.69986,5.69986,5.69734,5.69844,76000000.0
2005-01-24 17:45:00,5.69843,5.69973,5.69735,5.69908,60000000.0
2005-01-24 17:50:00,5.70013,5.70038,5.6973,5.69771,86000000.0
2005-01-24 17:55:00,5.69717,5.7003,5.69689,5.69977,66000000.0
2005-01-24 18:00:00,5.6995,5.70168,5.69939,5.70132,72000000.0
2005-01-24 18:05:00,5.70132,5.70211,5.70067,5.7019,73000000.0
2005-01-24 18:10:00,5.70225,5.70469,5.70224,5.70275,58000000.0
2005-01-24 18:15:00,5.70241,5.70369,5.70026,5.70243,61000000.0
2005-01-24 18:20:00,5.70218,5.70301,5.7008,5.70198,63000000.0
2005-01-24 18:25:00,5.70189,5.70257,5.70003,5.7007,67000000.0
2005-01-24 18:30:00,5.70019,5.70623,5.69939,5.70473,65000000.0
2005-01-24 18:35:00,5.70561,5.7064,5.7025,5.7031,76000000.0
2005-01-24 18:40:00,5.70251,5.70251,5.69986,5.69986,67000000.0
2005-01-24 18:45:00,5.69963,5.70012,5.6984,5.69943,66000000.0
2005-01-24 18:50:00,5.70022,5.70119,5.69887,5.69974,63000000.0
2005-01-24 18:55:00,5.69973,5.70284,5.69972,5.70152,71000000.0
2005-01-24 19:00:00,5.70147,5.70242,5.69952,5.70123,70000000.0
2005-01-24 19:05:00,5.7016,5.70331,5.70079,5.70213,76000000.0
2005-01-24 19:10:00,5.70278,5.70295,5.70139,5.70187,68000000.0
2005-01-24 19:15:00,5.70141,5.70243,5.69956,5.70119,61000000.0
2005-01-24 19:20:00,5.70136,5.7014,5.70012,5.70084,72000000.0
2005-01-24 19:25:00,5.70008,5.70055,5.69823,5.69911,62000000.0
2005-01-24 19:30:00,5.69952,5.69967,5.69783,5.69941,66000000.0
2005-01-24 19:35:00,5.69929,5.70122,5.69855,5.70036,63000000.0
2005-01-24 19:40:00,5.70038,5.7005,5.69725,5.69932,70000000.0
2005-01-24 19:45:00,5.69853,5.69945,5.69771,5.69916,70000000.0
2005-01-24 19:50:00,5.69882,5.69951,5.69783,5.69942,71000000.0
2005-01-24 19:55:00,5.69932,5.70048,5.69804,5.70048,68000000.0
2005-01-24 20:00:00,5.70057,5.70063,5.69803,5.69902,67000000.0
2005-01-24 20:05:00,5.69897,5.69897,5.69721,5.69738,65000000.0
2005-01-24 20:10:00,5.6975,5.69865,5.69667,5.69716,66000000.0
2005-01-24 20:15:00,5.69755,5.69886,5.69713,5.69879,64000000.0
2005-01-24 20:20:00,5.69942,5.7033,5.69858,5.70283,65000000.0
2005-01-24 20:25:00,5.70276,5.70453,5.70156,5.70162,63000000.0
2005-01-24 20:30:00,5.70095,5.70138,5.70013,5.7004,59000000.0
2005-01-24 20:35:00,5.70066,5.70125,5.69938,5.70064,70000000.0
2005-01-24 20:40:00,5.70024,5.70115,5.69949,5.70026,89000000.0
2005-01-24 20:45:00,5.7006,5.7016,5.69932,5.7016,67000000.0
2005-01-24 20:50:00,5.7012,5.70201,5.70063,5.7017,62000000.0
2005-01-24 20:55:00,5.7015,5.70269,5.70096,5.70168,65000000.0
2005-01-24 21:00:00,5.70154,5.70269,5.7011,5.70214,72000000.0
2005-01-24 21:05:00,5.70211,5.70303,5.7014,5.70303,66000000.0
2005-01-24 21:10:00,5.70294,5.70324,5.70157,5.70189,62000000.0
2005-01-24 21:15:00,5.70225,5.70296,5.70026,5.70104,68000000.0
2005-01-24 21:20:00,5.70183,5.70186,5.69988,5.70057,52000000.0
2005-01-24 21:25:00,5.70073,5.70161,5.69976,5.70161,58000000.0
2005-01-24 21:30:00,5.70068,5.70091,5.69813,5.6985,59000000.0
2005-01-24 21:35:00,5.69836,5.69947,5.69753,5.69906,88000000.0
2005-01-24 21:40:00,5.69906,5.70028,5.69598,5.69633,65000000.0
2005-01-24 21:45:00,5.69674,5.69729,5.69355,5.6936,62000000.0
2005-01-24 21:50:00,5.69311,5.69411,5.69165,5.6924,62000000.0
2005-01-24 21:55:00,5.69255,5.69387,5.69194,5.69387,72000000.0
2005-01-24 22:00:00,5.69366,5.69661,5.69356,5.69534,79000000.0
2005-01-24 22:05:00,5.69482,5.69537,5.6919,5.69196,67000000.0
2005-01-24 22:10:00,5.69217,5.69369,5.69165,5.69298,64000000.0
2005-01-24 22:15:00,5.69275,5.69363,5.69199,5.69347,69000000.0
2005-01-24 22:20:00,5.69335,5.69335,5.69045,5.69105,69000000.0
2005-01-24 22:25:00,5.69091,5.69174,5.68981,5.69154,63000000.0
2005-01-24 22:30:00,5.69148,5.69309,5.69116,5.69171,60000000.0
2005-01-24 22:35:00,5.69303,5.69433,5.69107,5.6918,56000000.0
2005-01-24 22:40:00,5.6905,5.69292,5.6905,5.69203,63000000.0
2005-01-24 22:45:00,5.69078,5.69166,5.68949,5.69057,68000000.0
2005-01-24 22:50:00,5.69107,5.69228,5.69023,5.69228,70000000.0
2005-01-24 22:55:00,5.69153,5.69322,5.69116,5.69251,64000000.0
2005-01-24 23:00:00,5.69248,5.69409,5.69211,5.69348,68000000.0
2005-01-24 23:05:00,5.69386,5.69454,5.69264,5.69411,60000000.0
2005-01-24 23:10:00,5.69293,5.69522,5.69293,5.69501,66000000.0
2005-01-24 23:15:00,5.69567,5.69567,5.69329,5.69342,65000000.0
2005-01-24 23:20:00,5.69163,5.69434,5.69161,5.69379,66000000.0
2005-01-24 23:25:00,5.69294,5.69294,5.69069,5.69209,64000000.0
2005-01-24 23:30:00,5.69255,5.6936,5.69145,5.69253,72000000.0
2005-01-24 23:35:00,5.69335,5.69486,5.69212,5.69446,62000000.0
2005-01-24 23:40:00,5.69478,5.69492,5.6927,5.69309,80000000.0
2005-01-24 23:45:00,5.69336,5.69372,5.69225,5.69303,76000000.0
2005-01-24 23:50:00,5.69424,5.6955,5.69241,5.69364,67000000.0
2005-01-24 23:55:00,5.69277,5.69383,5.69166,5.69255,76000000.0
2005-01-25 00:00:00,5.69298,5.69482,5.69276,5.69393,70000000.0
2005-01-25 00:05:00,5.69464,5.69677,5.69435,5.6964,62000000.0
2005-01-25 00:10:00,5.69611,5.69844,5.69468,5.6978,63000000.0
2005-01-25 00:15:00,5.69861,5.69957,5.69661,5.69909,65000000.0
2005-01-25 00:20:00,5.6987,5.69974,5.6969,5.69708,60000000.0
2005-01-25 00:25:00,5.69725,5.69832,5.69587,5.69673,66000000.0
2005-01-25 00:30:00,5.69679,5.69916,5.69547,5.69901,64000000.0
2005-01-25 00:35:00,5.69898,5.69908,5.69715,5.698,80000000.0
2005-01-25 00:40:00,5.6985,5.70061,5.69726,5.69871,61000000.0
2005-01-25 00:45:00,5.69865,5.69981,5.69789,5.69981,63000000.0
2005-01-25 00:50:00,5.69867,5.69949,5.69805,5.69932,60000000.0
2005-01-25 00:55:00,5.69903,5.70038,5.69864,5.70011,66000000.0
2005-01-25 01:00:00,5.70039,5.70039,5.69836,5.69974,63000000.0
2005-01-25 01:05:00,5.69913,5.6999,5.69811,5.69811,70000000.0
2005-01-25 01:10:00,5.69798,5.69908,5.69737,5.69784,55000000.0
2005-01-25 01:15:00,5.69792,5.69979,5.69762,5.69931,63000000.0
2005-01-25 01:20:00,5.7004,5.70287,5.69985,5.70284,59000000.0
2005-01-25 01:25:00,5.70273,5.70445,5.70273,5.70397,70000000.0
2005-01-25 01:30:00,5.70365,5.70448,5.70293,5.70434,68000000.0
2005-01-25 01:35:00,5.70425,5.70491,5.70326,5.70406,71000000.0
2005-01-25 01:40:00,5.70433,5.70448,5.70291,5.70342,72000000.0
2005-01-25 01:45:00,5.70421,5.70421,5.70245,5.70297,68000000.0
2005-01-25 01:50:00,5.70262,5.70387,5.70213,5.70279,67000000.0
2005-01-25 01:55:00,5.70328,5.70328,5.70128,5.70288,61000000.0
2005-01-25 02:00:00,5.70228,5.70405,5.70075,5.7038,69000000.0
2005-01-25 02:05:00,5.70381,5.70381,5.70162,5.70292,73000000.0
2005-01-25 02:10:00,5.70176,5.7032,5.70129,5.70309,74000000.0
2005-01-25 02:15:00,5.70323,5.70357,5.70185,5.70322,70000000.0
2005-01-25 02:20:00,5.70313,5.70403,5.70218,5.7022,74000000.0
2005-01-25 02:25:00,5.70249,5.7035,5.70182,5.70265,59000000.0
2005-01-25 02:30:00,5.70219,5.7031,5.70165,5.70286,64000000.0
2005-01-25 02:35:00,5.70279,5.70341,5.70173,5.70341,71000000.0
2005-01-25 02:40:00,5.70285,5.70302,5.70111,5.70191,69000000.0
2005-01-25 02:45:00,5.70218,5.70323,5.70121,5.70323,69000000.0
2005-01-25 02:50:00,5.70335,5.7049,5.70237,5.7046,66000000.0
2005-01-25 02:55:00,5.70429,5.70489,5.70279,5.70353,65000000.0
2005-01-25 03:00:00,5.70257,5.70479,5.7018,5.70424,67000000.0
2005-01-25 03:05:00,5.70453,5.70529,5.70404,5.70492,68000000.0
2005-01-25 03:10:00,5.70487,5.70544,5.70414,5.70449,80000000.0
2005-01-25 03:15:00,5.70441,5.70518,5.70363,5.70414,50000000.0
2005-01-25 03:20:00,5.70382,5.70494,5.70228,5.70387,62000000.0
2005-01-25 03:25:00,5.70285,5.70483,5.70285,5.70418,71000000.0
2005-01-25 03:30:00,5.70469,5.7056,5.7039,5.70502,68000000.0
2005-01-25 03:35:00,5.70514,5.70577,5.70453,5.70498,60000000.0
2005-01-25 03:40:00,5.70486,5.71008,5.7044,5.70969,82000000.0
2005-01-25 03:45:00,5.70952,5.71285,5.70936,5.71198,53000000.0
2005-01-25 03:50:00,5.71232,5.71335,5.7115,5.71209,74000000.0
2005-01-25 03:55:00,5.71214,5.71626,5.71124,5.71615,63000000.0
2005-01-25 04:00:00,5.71522,5.71553,5.71116,5.71116,70000000.0
2005-01-25 04:05:00,5.71144,5.7121,5.70999,5.71165,66000000.0
2005-01-25 04:10:00,5.7116,5.71188,5.71039,5.71121,77000000.0
2005-01-25 04:15:00,5.71145,5.71328,5.70996,5.71022,57000000.0
2005-01-25 04:20:00,5.7109,5.7109,5.70848,5.70948,62000000.0
2005-01-25 04:25:00,5.70922,5.70969,5.70727,5.70912,53000000.0
2005-01-25 04:30:00,5.70877,5.7094,5.70569,5.70569,66000000.0
2005-01-25 04:35:00,5.70716,5.70729,5.70564,5.70665,64000000.0
2005-01-25 04:40:00,5.70666,5.70681,5.70503,5.70666,54000000.0
2005-01-25 04:45:00,5.70682,5.70682,5.7022,5.7022,63000000.0
2005-01-25 04:50:00,5.70255,5.70294,5.7016,5.70247,71000000.0
2005-01-25 04:55:00,5.70166,5.70335,5.70107,5.70245,65000000.0
2005-01-25 05:00:00,5.70378,5.7047,5.70213,5.70449,62000000.0
2005-01-25 05:05:00,5.70464,5.70551,5.70362,5.70475,72000000.0
2005-01-25 05:10:00,5.70443,5.70443,5.70265,5.7032,59000000.0
2005-01-25 05:15:00,5.70284,5.70402,5.70226,5.7029,67000000.0
2005-01-25 05:20:00,5.70396,5.70596,5.70312,5.70516,79000000.0
2005-01-25 05:25:00,5.70404,5.70587,5.70359,5.70359,66000000.0
2005-01-25 05:30:00,5.70406,5.70548,5.70311,5.70452,76000000.0
2005-01-25 05:35:00,5.70415,5.7057,5.70415,5.70537,78000000.0
2005-01-25 05:40:00,5.70539,5.70773,5.70421,5.7074,61000000.0
2005-01-25 05:45:00,5.70726,5.70891,5.70648,5.70739,77000000.0
2005-01-25 05:50:00,5.7074,5.70764,5.70527,5.70672,62000000.0
2005-01-25 05:55:00,5.70682,5.70775,5.70601,5.70622,70000000.0
2005-01-25 06:00:00,5.70662,5.70766,5.70571,5.70766,77000000.0
2005-01-25 06:05:00,5.70744,5.70902,5.70581,5.70791,81000000.0
2005-01-25 06:10:00,5.70757,5.70887,5.7069,5.70789,73000000.0
2005-01-25 06:15:00,5.70725,5.70855,5.70673,5.70805,69000000.0
2005-01-25 06:20:00,5.70778,5.70812,5.70582,5.70691,68000000.0
2005-01-25 06:25:00,5.70693,5.70848,5.70617,5.70718,71000000.0
2005-01-25 06:30:00,5.70597,5.70727,5.70597,5.70703,58000000.0
2005-01-25 06:35:00,5.70652,5.70845,5.70642,5.70765,72000000.0
2005-01-25 06:40:00,5.7075,5.70872,5.70746,5.70852,71000000.0
2005-01-25 06:45:00,5.70697,5.70805,5.70634,5.70805,69000000.0
2005-01-25 06:50:00,5.70631,5.70696,5.70513,5.70589,56000000.0
2005-01-25 06:55:00,5.70533,5.70911,5.70245,5.70911,64000000.0
2005-01-25 07:00:00,5.70949,5.70949,5.70654,5.70724,58000000.0
2005-01-25 07:05:00,5.707,5.70843,5.70658,5.70658,59000000.0
2005-01-25 07:10:00,5.7075,5.70881,5.70649,5.70827,82000000.0
2005-01-25 07:15:00,5.70862,5.70941,5.70648,5.70745,80000000.0
2005-01-25 07:20:00,5.70863,5.70863,5.70539,5.70556,76000000.0
2005-01-25 07:25:00,5.70545,5.70566,5.70232,5.70394,78000000.0
2005-01-25 07:30:00,5.70366,5.7039,5.70164,5.70303,61000000.0
2005-01-25 07:35:00,5.70334,5.70386,5.70114,5.70266,63000000.0
2005-01-25 07:40:00,5.70224,5.70237,5.6971,5.69848,55000000.0
2005-01-25 07:45:00,5.6985,5.6994,5.69606,5.69606,59000000.0
2005-01-25 07:50:00,5.69657,5.69909,5.69615,5.69829,67000000.0
2005-01-25 07:55:00,5.69949,5.69949,5.69618,5.69729,62000000.0
2005-01-25 08:00:00,5.69737,5.69838,5.69666,5.69775,65000000.0
2005-01-25 08:05:00,5.69715,5.69866,5.69689,5.69866,73000000.0
2005-01-25 08:10:00,5.69895,5.7006,5.69846,5.69985,58000000.0
2005-01-25 08:15:00,5.69867,5.70115,5.69867,5.70056,59000000.0
2005-01-25 08:20:00,5.70013,5.70144,5.69929,5.70109,64000000.0
2005-01-25 08:25:00,5.70113,5.70257,5.70028,5.70177,56000000.0
2005-01-25 08:30:00,5.70227,5.70227,5.69802,5.69979,62000000.0
2005-01-25 08:35:00,5.7,5.70103,5.69868,5.70061,56000000.0
2005-01-25 08:40:00,5.70055,5.70133,5.69903,5.701,58000000.0
2005-01-25 08:45:00,5.70103,5.70314,5.70017,5.70216,76000000.0
2005-01-25 08:50:00,5.70212,5.70667,5.70123,5.70609,81000000.0
2005-01-25 08:55:00,5.70706,5.70963,5.70682,5.70785,70000000.0
2005-01-25 09:00:00,5.70843,5.71052,5.70792,5.70941,62000000.0
2005-01-25 09:05:00,5.70967,5.7104,5.70641,5.70696,66000000.0
2005-01-25 09:10:00,5.70752,5.70794,5.70316,5.70403,67000000.0
2005-01-25 09:15:00,5.70448,5.70585,5.70341,5.70358,72000000.0
2005-01-25 09:20:00,5.70463,5.70584,5.70333,5.70403,74000000.0
2005-01-25 09:25:00,5.70304,5.70339,5.701,5.7027,68000000.0
2005-01-25 09:30:00,5.7029,5.70368,5.69953,5.69967,69000000.0
2005-01-25 09:35:00,5.69937,5.70074,5.69845,5.69947,85000000.0
2005-01-25 09:40:00,5.69943,5.70027,5.69824,5.69941,74000000.0
2005-01-25 09:45:00,5.69935,5.7015,5.69888,5.70133,76000000.0
2005-01-25 09:50:00,5.70084,5.70253,5.69862,5.69937,74000000.0
2005-01-25 09:55:00,5.69941,5.70043,5.69763,5.69968,68000000.0
2005-01-25 10:00:00,5.69992,5.70239,5.69957,5.70231,75000000.0
2005-01-25 10:05:00,5.70163,5.70165,5.69904,5.69993,50000000.0
2005-01-25 10:10:00,5.69988,5.70016,5.69605,5.69605,70000000.0
2005-01-25 10:15:00,5.69551,5.69559,5.69223,5.69347,74000000.0
2005-01-25 10:20:00,5.69311,5.69452,5.69171,5.69451,60000000.0
2005-01-25 10:25:00,5.69447,5.69569,5.69299,5.69326,60000000.0
2005-01-25 10:30:00,5.69329,5.69502,5.69218,5.69394,57000000.0
2005-01-25 10:35:00,5.69389,5.69405,5.69138,5.69153,72000000.0
2005-01-25 10:40:00,5.69198,5.6935,5.6914,5.6928,62000000.0
2005-01-25 10:45:00,5.69199,5.69342,5.69127,5.69201,55000000.0
2005-01-25 10:50:00,5.69184,5.69272,5.6893,5.68967,72000000.0
2005-01-25 10:55:00,5.68907,5.68907,5.68619,5.68671,49000000.0
2005-01-25 11:00:00,5.68643,5.68837,5.68597,5.6879,61000000.0
2005-01-25 11:05:00,5.68801,5.68913,5.68567,5.68791,71000000.0
2005-01-25 11:10:00,5.68794,5.6901,5.6876,5.6876,67000000.0
2005-01-25 11:15:00,5.68938,5.69008,5.68622,5.68747,63000000.0
2005-01-25 11:20:00,5.68784,5.69082,5.68608,5.69049,76000000.0
2005-01-25 11:25:00,5.69013,5.69154,5.68935,5.69139,64000000.0
2005-01-25 11:30:00,5.69208,5.69235,5.68876,5.69166,74000000.0
2005-01-25 11:35:00,5.6916,5.69333,5.69131,5.69333,60000000.0
2005-01-25 11:40:00,5.69337,5.69365,5.69063,5.69228,64000000.0
2005-01-25 11:45:00,5.69271,5.693,5.69056,5.69096,62000000.0
2005-01-25 11:50:00,5.69081,5.69179,5.68966,5.69044,68000000.0
2005-01-25 11:55:00,5.69081,5.69166,5.68999,5.69062,52000000.0
2005-01-25 12:00:00,5.69081,5.69121,5.68962,5.68978,63000000.0
2005-01-25 12:05:00,5.68967,5.69085,5.68865,5.69044,61000000.0
2005-01-25 12:10:00,5.68965,5.69017,5.68842,5.68961,63000000.0
2005-01-25 12:15:00,5.6896,5.6909,5.68862,5.69028,56000000.0
2005-01-25 12:20:00,5.69053,5.69101,5.68893,5.69097,70000000.0
2005-01-25 12:25:00,5.6911,5.69115,5.68849,5.68953,57000000.0
2005-01-25 12:30:00,5.68931,5.6905,5.68806,5.68918,61000000.0
2005-01-25 12:35:00,5.68939,5.69135,5.68859,5.69008,64000000.0
2005-01-25 12:40:00,5.69041,5.69558,5.68998,5.69423,70000000.0
2005-01-25 12:45:00,5.6951,5.69735,5.69491,5.69671,65000000.0
2005-01-25 12:50:00,5.69701,5.69804,5.69415,5.69453,66000000.0
2005-01-25 12:55:00,5.69466,5.69502,5.69213,5.69493,62000000.0
2005-01-25 13:00:00,5.69517,5.69903,5.69449,5.69831,81000000.0
2005-01-25 13:05:00,5.69768,5.69886,5.69621,5.69787,77000000.0
2005-01-25 13:10:00,5.69778,5.69962,5.6963,5.69774,79000000.0
2005-01-25 13:15:00,5.69762,5.69913,5.69583,5.69623,63000000.0
2005-01-25 13:20:00,5.69575,5.69733,5.69404,5.69467,78000000.0
2005-01-25 13:25:00,5.69476,5.69643,5.69393,5.69596,62000000.0
2005-01-25 13:30:00,5.6953,5.69613,5.69348,5.69372,55000000.0
2005-01-25 13:35:00,5.6939,5.69589,5.69384,5.69461,65000000.0
2005-01-25 13:40:00,5.69548,5.69551,5.69351,5.69444,55000000.0
2005-01-25 13:45:00,5.69441,5.69474,5.69313,5.6941,64000000.0
2005-01-25 13:50:00,5.69432,5.69434,5.6926,5.69335,58000000.0
2005-01-25 13:55:00,5.69407,5.69614,5.69302,5.69579,59000000.0
2005-01-25 14:00:00,5.69585,5.69701,5.69475,5.69663,72000000.0
2005-01-25 14:05:00,5.69653,5.69723,5.69614,5.69702,60000000.0
2005-01-25 14:10:00,5.6969,5.69992,5.69617,5.69992,56000000.0
2005-01-25 14:15:00,5.69998,5.70321,5.69918,5.70181,76000000.0
2005-01-25 14:20:00,5.70225,5.70308,5.70159,5.70299,52000000.0
2005-01-25 14:25:00,5.70334,5.70409,5.70219,5.70245,65000000.0
2005-01-25 14:30:00,5.70388,5.70569,5.70322,5.7046,60000000.0
2005-01-25 14:35:00,5.70437,5.70488,5.70216,5.7042,63000000.0
2005-01-25 14:40:00,5.70436,5.7061,5.7039,5.70537,77000000.0
2005-01-25 14:45:00,5.70562,5.70853,5.704,5.70846,56000000.0
2005-01-25 14:50:00,5.70892,5.71015,5.70675,5.70675,60000000.0
2005-01-25 14:55:00,5.70695,5.70824,5.70672,5.70774,71000000.0
2005-01-25 15:00:00,5.70832,5.71046,5.70614,5.70713,76000000.0
2005-01-25 15:05:00,5.70717,5.70726,5.70395,5.70437,68000000.0
2005-01-25 15:10:00,5.70433,5.70798,5.704,5.7079,61000000.0
2005-01-25 15:15:00,5.70712,5.70763,5.70457,5.70517,68000000.0
2005-01-25 15:20:00,5.70479,5.70832,5.70439,5.7073,59000000.0
2005-01-25 15:25:00,5.70668,5.70747,5.70465,5.70671,71000000.0
2005-01-25 15:30:00,5.70712,5.70934,5.70697,5.70799,68000000.0
2005-01-25 15:35:00,5.70775,5.71038,5.70747,5.70985,52000000.0
2005-01-25 15:40:00,5.70997,5.7102,5.70745,5.70926,62000000.0
2005-01-25 15:45:00,5.70922,5.70935,5.706,5.70767,81000000.0
2005-01-25 15:50:00,5.70756,5.7081,5.70475,5.70595,75000000.0
2005-01-25 15:55:00,5.70525,5.70529,5.70334,5.70466,74000000.0
2005-01-25 16:00:00,5.70443,5.70802,5.70393,5.70716,61000000.0
2005-01-25 16:05:00,5.7072,5.7072,5.70107,5.70204,70000000.0
2005-01-25 16:10:00,5.70179,5.70285,5.701,5.70235,64000000.0
2005-01-25 16:15:00,5.70247,5.70336,5.70036,5.70192,66000000.0
2005-01-25 16:20:00,5.70212,5.70659,5.70212,5.70589,65000000.0
2005-01-25 16:25:00,5.70646,5.70781,5.70547,5.70691,51000000.0
2005-01-25 16:30:00,5.70654,5.70726,5.70469,5.70726,53000000.0
2005-01-25 16:35:00,5.70676,5.70705,5.70456,5.7054,78000000.0
2005-01-25 16:40:00,5.705,5.70551,5.70336,5.7043,86000000.0
2005-01-25 16:45:00,5.70453,5.7052,5.70248,5.70339,59000000.0
2005-01-25 16:50:00,5.70296,5.70402,5.70247,5.70281,66000000.0
2005-01-25 16:55:00,5.70213,5.70411,5.70201,5.70276,52000000.0
2005-01-25 17:00:00,5.70235,5.71177,5.70235,5.71177,62000000.0
2005-01-25 17:05:00,5.71273,5.7224,5.71198,5.72145,73000000.0
2005-01-25 17:10:00,5.72145,5.72408,5.72134,5.72194,57000000.0
2005-01-25 17:15:00,5.72144,5.72351,5.72106,5.72243,71000000.0
2005-01-25 17:20:00,5.72288,5.72432,5.72264,5.72349,55000000.0
2005-01-25 17:25:00,5.72415,5.7349,5.72414,5.7349,62000000.0
2005-01-25 17:30:00,5.73532,5.73642,5.73449,5.73472,63000000.0
2005-01-25 17:35:00,5.73498,5.74052,5.73412,5.73881,64000000.0
2005-01-25 17:40:00,5.73891,5.73909,5.73541,5.73725,76000000.0
2005-01-25 17:45:00,5.73733,5.7375,5.73473,5.73559,60000000.0
2005-01-25 17:50:00,5.73495,5.73528,5.73201,5.73342,86000000.0
2005-01-25 17:55:00,5.73381,5.73947,5.73367,5.73906,66000000.0
2005-01-25 18:00:00,5.73792,5.73848,5.73491,5.73538,72000000.0
2005-01-25 18:05:00,5.73611,5.73662,5.73401,5.73433,73000000.0
2005-01-25 18:10:00,5.734,5.73663,5.7337,5.73528,58000000.0
2005-01-25 18:15:00,5.73509,5.73814,5.7347,5.73711,61000000.0
2005-01-25 18:20:00,5.73612,5.73748,5.73497,5.73729,63000000.0
2005-01-25 18:25:00,5.73758,5.73819,5.73619,5.73759,67000000.0
2005-01-25 18:30:00,5.73748,5.73844,5.7354,5.73764,65000000.0
2005-01-25 18:35:00,5.73779,5.73937,5.73675,5.73807,76000000.0
2005-01-25 18:40:00,5.73782,5.74042,5.7367,5.7367,67000000.0
2005-01-25 18:45:00,5.73573,5.7393,5.73489,5.7363,66000000.0
2005-01-25 18:50:00,5.73628,5.74108,5.73621,5.73953,63000000.0
2005-01-25 18:55:00,5.7396,5.74145,5.73837,5.73944,71000000.0
2005-01-25 19:00:00,5.73989,5.74243,5.73472,5.73873,70000000.0
2005-01-25 19:05:00,5.73836,5.73922,5.73491,5.73491,76000000.0
2005-01-25 19:10:00,5.73632,5.73826,5.73436,5.73494,68000000.0
2005-01-25 19:15:00,5.73514,5.73547,5.73372,5.73389,61000000.0
2005-01-25 19:20:00,5.73303,5.73336,5.72899,5.73179,72000000.0
2005-01-25 19:25:00,5.7316,5.732,5.72925,5.73119,62000000.0
2005-01-25 19:30:00,5.73151,5.73278,5.73091,5.73278,66000000.0
2005-01-25 19:35:00,5.73314,5.73483,5.73235,5.73413,63000000.0
2005-01-25 19:40:00,5.73422,5.73509,5.73109,5.73109,70000000.0
2005-01-25 19:45:00,5.73233,5.73276,5.7302,5.73168,70000000.0
2005-01-25 19:50:00,5.73302,5.73494,5.73247,5.73487,71000000.0
2005-01-25 19:55:00,5.7345,5.73597,5.73407,5.73407,68000000.0
2005-01-25 20:00:00,5.73335,5.7354,5.73335,5.73416,67000000.0
2005-01-25 20:05:00,5.73358,5.73495,5.7324,5.73341,65000000.0
2005-01-25 20:10:00,5.73348,5.73567,5.73321,5.73459,66000000.0
2005-01-25 20:15:00,5.73441,5.73603,5.73325,5.73513,64000000.0
2005-01-25 20:20:00,5.73528,5.73528,5.73263,5.73317,65000000.0
2005-01-25 20:25:00,5.73375,5.73473,5.73238,5.73441,63000000.0
2005-01-25 20:30:00,5.73441,5.73458,5.73225,5.73268,59000000.0
2005-01-25 20:35:00,5.73266,5.73414,5.73134,5.73252,70000000.0
2005-01-25 20:40:00,5.73196,5.73354,5.73196,5.7335,89000000.0
2005-01-25 20:45:00,5.73362,5.73556,5.73186,5.73465,67000000.0
2005-01-25 20:50:00,5.73491,5.73534,5.73283,5.73457,62000000.0
2005-01-25 20:55:00,5.73402,5.73488,5.73251,5.73336,65000000.0
2005-01-25 21:00:00,5.7348,5.73662,5.73388,5.73618,72000000.0
2005-01-25 21:05:00,5.73582,5.73843,5.7354,5.73648,66000000.0
2005-01-25 21:10:00,5.73618,5.73876,5.73618,5.73777,62000000.0
2005-01-25 21:15:00,5.7376,5.73843,5.7364,5.73843,68000000.0
2005-01-25 21:20:00,5.73834,5.73871,5.73651,5.73703,52000000.0
2005-01-25 21:25:00,5.73779,5.73819,5.73547,5.73605,58000000.0
2005-01-25 21:30:00,5.73626,5.73753,5.73438,5.73682,59000000.0
2005-01-25 21:35:00,5.73695,5.73806,5.73441,5.73803,88000000.0
2005-01-25 21:40:00,5.7383,5.7386,5.73594,5.73697,65000000.0
2005-01-25 21:45:00,5.73697,5.73817,5.7359,5.73817,62000000.0
2005-01-25 21:50:00,5.73829,5.73829,5.73579,5.73634,62000000.0
2005-01-25 21:55:00,5.73655,5.7372,5.73412,5.7342,72000000.0
2005-01-25 22:00:00,5.73441,5.73648,5.73245,5.73552,79000000.0
2005-01-25 22:05:00,5.7354,5.73639,5.73399,5.73489,67000000.0
2005-01-25 22:10:00,5.73494,5.73657,5.73493,5.7354,64000000.0
2005-01-25 22:15:00,5.73583,5.73588,5.73386,5.73448,69000000.0
2005-01-25 22:20:00,5.73386,5.73407,5.72929,5.73205,69000000.0
2005-01-25 22:25:00,5.73256,5.73278,5.72933,5.73006,63000000.0
2005-01-25 22:30:00,5.73033,5.73309,5.72961,5.73309,60000000.0
2005-01-25 22:35:00,5.7333,5.73341,5.73092,5.73308,56000000.0
2005-01-25 22:40:00,5.73293,5.7339,5.73198,5.7339,63000000.0
2005-01-25 22:45:00,5.73326,5.73326,5.73034,5.73034,68000000.0
2005-01-25 22:50:00,5.73154,5.73272,5.73081,5.73231,70000000.0
2005-01-25 22:55:00,5.73158,5.73346,5.7312,5.73346,64000000.0
2005-01-25 23:00:00,5.73261,5.73261,5.72928,5.73074,68000000.0
2005-01-25 23:05:00,5.73185,5.73256,5.73068,5.7316,60000000.0
2005-01-25 23:10:00,5.73187,5.73263,5.73059,5.73227,66000000.0
2005-01-25 23:15:00,5.73268,5.73268,5.72953,5.73081,65000000.0
2005-01-25 23:20:00,5.73004,5.73196,5.7289,5.73113,66000000.0
2005-01-25 23:25:00,5.73142,5.73206,5.72968,5.73175,64000000.0
2005-01-25 23:30:00,5.73312,5.73458,5.73176,5.73458,72000000.0
2005-01-25 23:35:00,5.73275,5.73426,5.73172,5.73172,62000000.0
2005-01-25 23:40:00,5.73254,5.73358,5.73132,5.73144,80000000.0
2005-01-25 23:45:00,5.73094,5.73295,5.73077,5.73295,76000000.0
2005-01-25 23:50:00,5.73294,5.73297,5.73116,5.73251,67000000.0
2005-01-25 23:55:00,5.73093,5.73189,5.72974,5.73024,76000000.0
2005-01-26 00:00:00,5.7305,5.73106,5.72944,5.73033,70000000.0
2005-01-26 00:05:00,5.73079,5.7321,5.7306,5.73136,62000000.0
2005-01-26 00:10:00,5.73118,5.73192,5.72942,5.73181,63000000.0
2005-01-26 00:15:00,5.73188,5.73195,5.72945,5.73085,65000000.0
2005-01-26 00:20:00,5.73073,5.73142,5.72907,5.72912,60000000.0
2005-01-26 00:25:00,5.72919,5.73125,5.72919,5.73089,66000000.0
2005-01-26 00:30:00,5.73057,5.73152,5.72884,5.73016,64000000.0
2005-01-26 00:35:00,5.72985,5.73127,5.72864,5.7306,80000000.0
2005-01-26 00:40:00,5.73048,5.73155,5.72944,5.7296,61000000.0
2005-01-26 00:45:00,5.73015,5.73128,5.7297,5.73093,63000000.0
2005-01-26 00:50:00,5.73086,5.73328,5.73082,5.73309,60000000.0
2005-01-26 00:55:00,5.73266,5.73266,5.72932,5.72989,66000000.0
2005-01-26 01:00:00,5.73042,5.73156,5.72952,5.73075,63000000.0
2005-01-26 01:05:00,5.73115,5.73126,5.7283,5.72979,70000000.0
2005-01-26 01:10:00,5.72984,5.72984,5.7278,5.72902,55000000.0
2005-01-26 01:15:00,5.72941,5.73074,5.72872,5.73024,63000000.0
2005-01-26 01:20:00,5.73017,5.73115,5.72814,5.72982,59000000.0
2005-01-26 01:25:00,5.73064,5.73077,5.72871,5.72964,70000000.0
2005-01-26 01:30:00,5.72987,5.73045,5.72792,5.7285,68000000.0
2005-01-26 01:35:00,5.7291,5.73046,5.72795,5.72817,71000000.0
2005-01-26 01:40:00,5.7284,5.72944,5.72746,5.72855,72000000.0
2005-01-26 01:45:00,5.72923,5.73065,5.72893,5.73065,68000000.0
2005-01-26 01:50:00,5.73072,5.7312,5.72989,5.73061,67000000.0
2005-01-26 01:55:00,5.73144,5.73411,5.73083,5.73411,61000000.0
2005-01-26 02:00:00,5.7331,5.7331,5.73136,5.73289,69000000.0
2005-01-26 02:05:00,5.73284,5.73389,5.73163,5.73389,73000000.0
2005-01-26 02:10:00,5.73332,5.73418,5.73133,5.73228,74000000.0
2005-01-26 02:15:00,5.73226,5.7324,5.72984,5.73071,70000000.0
2005-01-26 02:20:00,5.73053,5.73141,5.72887,5.73022,74000000.0
2005-01-26 02:25:00,5.72965,5.73024,5.7277,5.72856,59000000.0
2005-01-26 02:30:00,5.72856,5.72945,5.72808,5.72864,64000000.0
2005-01-26 02:35:00,5.7279,5.7284,5.72556,5.72643,71000000.0
2005-01-26 02:40:00,5.72585,5.72818,5.72504,5.72697,69000000.0
2005-01-26 02:45:00,5.72672,5.72849,5.72633,5.72761,69000000.0
2005-01-26 02:50:00,5.72723,5.72849,5.72564,5.72845,66000000.0
2005-01-26 02:55:00,5.72874,5.72939,5.72674,5.72773,65000000.0
2005-01-26 03:00:00,5.7271,5.72755,5.72568,5.72657,67000000.0
2005-01-26 03:05:00,5.72639,5.72824,5.72598,5.72824,68000000.0
2005-01-26 03:10:00,5.72829,5.72945,5.72691,5.72945,80000000.0
2005-01-26 03:15:00,5.72908,5.72969,5.72782,5.72894,50000000.0
2005-01-26 03:20:00,5.72934,5.72972,5.72768,5.72866,62000000.0
2005-01-26 03:25:00,5.72901,5.72977,5.72745,5.72745,71000000.0
2005-01-26 03:30:00,5.72852,5.72852,5.72632,5.72632,68000000.0
2005-01-26 03:35:00,5.72755,5.72914,5.72684,5.72718,60000000.0
2005-01-26 03:40:00,5.72727,5.72808,5.72619,5.72732,82000000.0
2005-01-26 03:45:00,5.72779,5.72818,5.72676,5.72797,53000000.0
2005-01-26 03:50:00,5.72705,5.72745,5.72595,5.72602,74000000.0
2005-01-26 03:55:00,5.72585,5.72798,5.72555,5.72723,63000000.0
2005-01-26 04:00:00,5.72653,5.72733,5.72564,5.72632,70000000.0
2005-01-26 04:05:00,5.72661,5.72772,5.72563,5.7271,66000000.0
2005-01-26 04:10:00,5.72693,5.72737,5.72554,5.72565,77000000.0
2005-01-26 04:15:00,5.7254,5.7269,5.72515,5.72621,57000000.0
2005-01-26 04:20:00,5.72626,5.72649,5.72439,5.72439,62000000.0
2005-01-26 04:25:00,5.72514,5.7252,5.72346,5.72395,53000000.0
2005-01-26 04:30:00,5.72409,5.72528,5.72356,5.72445,66000000.0
2005-01-26 04:35:00,5.72449,5.72631,5.724,5.72573,64000000.0
2005-01-26 04:40:00,5.72561,5.72585,5.72438,5.72562,54000000.0
2005-01-26 04:45:00,5.72506,5.72677,5.72486,5.72558,63000000.0
2005-01-26 04:50:00,5.72602,5.72759,5.7257,5.72656,71000000.0
2005-01-26 04:55:00,5.7258,5.72722,5.72542,5.72674,65000000.0
2005-01-26 05:00:00,5.72707,5.72768,5.72589,5.72692,62000000.0
2005-01-26 05:05:00,5.72732,5.72749,5.72611,5.72647,72000000.0
2005-01-26 05:10:00,5.72659,5.7271,5.72217,5.72258,59000000.0
2005-01-26 05:15:00,5.72203,5.72463,5.72036,5.72463,67000000.0
2005-01-26 05:20:00,5.72467,5.72644,5.72415,5.72538,79000000.0
2005-01-26 05:25:00,5.72471,5.72475,5.72148,5.72275,66000000.0
2005-01-26 05:30:00,5.72258,5.72567,5.72258,5.72459,76000000.0
2005-01-26 05:35:00,5.72396,5.72552,5.72396,5.72468,78000000.0
2005-01-26 05:40:00,5.72531,5.72761,5.72518,5.72659,61000000.0
2005-01-26 05:45:00,5.72654,5.72738,5.72541,5.7268,77000000.0
2005-01-26 05:50:00,5.72728,5.72728,5.72502,5.72502,62000000.0
2005-01-26 05:55:00,5.72437,5.72447,5.72108,5.72154,70000000.0
2005-01-26 06:00:00,5.7217,5.72374,5.72084,5.7221,77000000.0
2005-01-26 06:05:00,5.72199,5.7221,5.72021,5.72078,81000000.0
2005-01-26 06:10:00,5.72018,5.72171,5.71936,5.72171,73000000.0
2005-01-26 06:15:00,5.72194,5.72267,5.72041,5.72221,69000000.0
2005-01-26 06:20:00,5.72166,5.72317,5.72019,5.72152,68000000.0
2005-01-26 06:25:00,5.7218,5.72372,5.72049,5.72136,71000000.0
2005-01-26 06:30:00,5.7218,5.72271,5.7202,5.722,58000000.0
2005-01-26 06:35:00,5.72092,5.723,5.72006,5.72264,72000000.0
2005-01-26 06:40:00,5.72263,5.7233,5.72178,5.72178,71000000.0
2005-01-26 06:45:00,5.72177,5.72544,5.72161,5.72519,69000000.0
2005-01-26 06:50:00,5.72477,5.72509,5.72248,5.72334,56000000.0
2005-01-26 06:55:00,5.72427,5.7255,5.7236,5.7247,64000000.0
2005-01-26 07:00:00,5.72472,5.72598,5.72448,5.72546,58000000.0
2005-01-26 07:05:00,5.72475,5.72545,5.72341,5.72374,59000000.0
2005-01-26 07:10:00,5.7243,5.72568,5.72284,5.72556,82000000.0
2005-01-26 07:15:00,5.72575,5.7269,5.72481,5.72673,80000000.0
2005-01-26 07:20:00,5.72751,5.72773,5.72562,5.72684,76000000.0
2005-01-26 07:25:00,5.72706,5.72717,5.72497,5.72664,78000000.0
2005-01-26 07:30:00,5.72538,5.72753,5.72495,5.72646,61000000.0
2005-01-26 07:35:00,5.72627,5.72668,5.72407,5.72499,63000000.0
2005-01-26 07:40:00,5.72493,5.72519,5.72337,5.72488,55000000.0
2005-01-26 07:45:00,5.72478,5.72581,5.72351,5.72568,59000000.0
2005-01-26 07:50:00,5.72544,5.72697,5.72511,5.7263,67000000.0
2005-01-26 07:55:00,5.7261,5.72611,5.72395,5.72456,62000000.0
2005-01-26 08:00:00,5.72456,5.72505,5.72339,5.72505,65000000.0
2005-01-26 08:05:00,5.72346,5.72573,5.72329,5.72553,73000000.0
2005-01-26 08:10:00,5.72476,5.72504,5.72331,5.7238,58000000.0
2005-01-26 08:15:00,5.72418,5.72533,5.7236,5.72386,59000000.0
2005-01-26 08:20:00,5.72476,5.72551,5.72365,5.72422,64000000.0
2005-01-26 08:25:00,5.72494,5.72583,5.72383,5.72493,56000000.0
2005-01-26 08:30:00,5.72492,5.72639,5.72464,5.72589,62000000.0
2005-01-26 08:35:00,5.72508,5.72676,5.72508,5.72666,56000000.0
2005-01-26 08:40:00,5.72708,5.72978,5.72647,5.72929,58000000.0
2005-01-26 08:45:00,5.7306,5.73138,5.72939,5.7303,76000000.0
2005-01-26 08:50:00,5.73092,5.73196,5.72994,5.73064,81000000.0
2005-01-26 08:55:00,5.72978,5.73109,5.72889,5.72985,70000000.0
2005-01-26 09:00:00,5.72917,5.73012,5.72644,5.72748,62000000.0
2005-01-26 09:05:00,5.72734,5.72734,5.72373,5.72598,66000000.0
2005-01-26 09:10:00,5.72501,5.7263,5.72265,5.72546,67000000.0
2005-01-26 09:15:00,5.72396,5.72559,5.72131,5.72455,72000000.0
2005-01-26 09:20:00,5.72455,5.72649,5.72371,5.72504,74000000.0
2005-01-26 09:25:00,5.72566,5.72841,5.72555,5.72759,68000000.0
2005-01-26 09:30:00,5.72718,5.73082,5.72691,5.73012,69000000.0
2005-01-26 09:35:00,5.73006,5.73168,5.72909,5.7308,85000000.0
2005-01-26 09:40:00,5.73091,5.7311,5.72711,5.72711,74000000.0
2005-01-26 09:45:00,5.72772,5.72983,5.72699,5.72974,76000000.0
2005-01-26 09:50:00,5.72947,5.73002,5.72711,5.72713,74000000.0
2005-01-26 09:55:00,5.72709,5.73034,5.72573,5.72983,68000000.0
2005-01-26 10:00:00,5.72912,5.72926,5.72178,5.72209,75000000.0
2005-01-26 10:05:00,5.72175,5.7231,5.72096,5.72218,50000000.0
2005-01-26 10:10:00,5.721,5.72229,5.71811,5.72158,70000000.0
2005-01-26 10:15:00,5.72121,5.72466,5.7177,5.723,74000000.0
2005-01-26 10:20:00,5.7225,5.72429,5.72163,5.72237,60000000.0
2005-01-26 10:25:00,5.72169,5.72273,5.71997,5.72053,60000000.0
2005-01-26 10:30:00,5.72036,5.72113,5.71894,5.71894,57000000.0
2005-01-26 10:35:00,5.71842,5.72081,5.71736,5.72038,72000000.0
2005-01-26 10:40:00,5.72065,5.72323,5.71768,5.72197,62000000.0
2005-01-26 10:45:00,5.72194,5.72528,5.72029,5.72452,55000000.0
2005-01-26 10:50:00,5.72508,5.72509,5.72222,5.72222,72000000.0
2005-01-26 10:55:00,5.72306,5.72503,5.72222,5.72503,49000000.0
2005-01-26 11:00:00,5.72492,5.72499,5.72222,5.72256,61000000.0
2005-01-26 11:05:00,5.72257,5.72423,5.71917,5.72044,71000000.0
2005-01-26 11:10:00,5.72065,5.72065,5.71542,5.71651,67000000.0
2005-01-26 11:15:00,5.71747,5.71834,5.71538,5.71678,63000000.0
2005-01-26 11:20:00,5.71763,5.71857,5.71537,5.71728,76000000.0
2005-01-26 11:25:00,5.71829,5.71845,5.71579,5.71688,64000000.0
2005-01-26 11:30:00,5.71592,5.71749,5.7114,5.71355,74000000.0
2005-01-26 11:35:00,5.71538,5.71757,5.71451,5.71655,60000000.0
2005-01-26 11:40:00,5.71613,5.71751,5.7142,5.71519,64000000.0
2005-01-26 11:45:00,5.71495,5.71587,5.71139,5.71227,62000000.0
2005-01-26 11:50:00,5.71211,5.71581,5.71163,5.71504,68000000.0
2005-01-26 11:55:00,5.71436,5.7145,5.71131,5.71311,52000000.0
2005-01-26 12:00:00,5.71347,5.71363,5.71097,5.71203,63000000.0
2005-01-26 12:05:00,5.71185,5.71233,5.70975,5.71197,61000000.0
2005-01-26 12:10:00,5.71165,5.71387,5.71131,5.71383,63000000.0
2005-01-26 12:15:00,5.71368,5.71447,5.71245,5.71308,56000000.0
2005-01-26 12:20:00,5.71226,5.71405,5.71168,5.71405,70000000.0
2005-01-26 12:25:00,5.71468,5.71567,5.71284,5.7139,57000000.0
2005-01-26 12:30:00,5.71328,5.71576,5.7125,5.71576,61000000.0
2005-01-26 12:35:00,5.71574,5.71809,5.71547,5.71722,64000000.0
2005-01-26 12:40:00,5.71701,5.7175,5.71533,5.71652,70000000.0
2005-01-26 12:45:00,5.71623,5.71665,5.71415,5.71421,65000000.0
2005-01-26 12:50:00,5.7144,5.71608,5.71356,5.71394,66000000.0
2005-01-26 12:55:00,5.71512,5.7156,5.71267,5.71411,62000000.0
2005-01-26 13:00:00,5.71376,5.71616,5.71297,5.71553,81000000.0
2005-01-26 13:05:00,5.7146,5.71588,5.71134,5.71193,77000000.0
2005-01-26 13:10:00,5.71274,5.71477,5.71203,5.71432,79000000.0
2005-01-26 13:15:00,5.71371,5.71485,5.71249,5.71357,63000000.0
2005-01-26 13:20:00,5.71346,5.71433,5.71193,5.71365,78000000.0
2005-01-26 13:25:00,5.71326,5.71399,5.71211,5.71391,62000000.0
2005-01-26 13:30:00,5.71307,5.71397,5.71208,5.71338,55000000.0
2005-01-26 13:35:00,5.71321,5.7141,5.71237,5.71315,65000000.0
2005-01-26 13:40:00,5.71298,5.71351,5.7122,5.71301,55000000.0
2005-01-26 13:45:00,5.71406,5.71406,5.71184,5.71204,64000000.0
2005-01-26 13:50:00,5.71235,5.71247,5.70971,5.71078,58000000.0
2005-01-26 13:55:00,5.71157,5.71264,5.71093,5.71245,59000000.0
2005-01-26 14:00:00,5.71335,5.71355,5.70904,5.70993,72000000.0
2005-01-26 14:05:00,5.71161,5.71259,5.7107,5.71222,60000000.0
2005-01-26 14:10:00,5.71219,5.71342,5.71131,5.71186,56000000.0
2005-01-26 14:15:00,5.71276,5.71402,5.71201,5.7132,76000000.0
2005-01-26 14:20:00,5.71267,5.71341,5.71151,5.71275,52000000.0
2005-01-26 14:25:00,5.71268,5.71563,5.71191,5.71481,65000000.0
2005-01-26 14:30:00,5.71466,5.71634,5.71407,5.71477,60000000.0
2005-01-26 14:35:00,5.71355,5.71452,5.713,5.71365,63000000.0
2005-01-26 14:40:00,5.71374,5.71393,5.71174,5.7127,77000000.0
2005-01-26 14:45:00,5.71285,5.71344,5.71121,5.71309,56000000.0
2005-01-26 14:50:00,5.71252,5.71372,5.71167,5.71331,60000000.0
2005-01-26 14:55:00,5.71339,5.71441,5.71189,5.71293,71000000.0
2005-01-26 15:00:00,5.71333,5.71364,5.71228,5.71268,76000000.0
2005-01-26 15:05:00,5.713,5.71479,5.71286,5.71436,68000000.0
2005-01-26 15:10:00,5.71523,5.71678,5.71359,5.71678,61000000.0
2005-01-26 15:15:00,5.71655,5.71685,5.71411,5.71657,68000000.0
2005-01-26 15:20:00,5.7162,5.7165,5.71341,5.71373,59000000.0
2005-01-26 15:25:00,5.71433,5.71596,5.71355,5.71355,71000000.0
2005-01-26 15:30:00,5.71364,5.71369,5.71015,5.71131,68000000.0
2005-01-26 15:35:00,5.70941,5.71007,5.70395,5.70541,52000000.0
2005-01-26 15:40:00,5.70687,5.70772,5.70448,5.70513,62000000.0
2005-01-26 15:45:00,5.70473,5.70582,5.70289,5.70522,81000000.0
2005-01-26 15:50:00,5.70522,5.70567,5.70314,5.70409,75000000.0
2005-01-26 15:55:00,5.7042,5.7042,5.69866,5.70136,74000000.0
2005-01-26 16:00:00,5.70197,5.70221,5.69852,5.70167,61000000.0
2005-01-26 16:05:00,5.70141,5.70141,5.69652,5.69731,70000000.0
2005-01-26 16:10:00,5.69695,5.69776,5.69124,5.69388,64000000.0
2005-01-26 16:15:00,5.69399,5.69579,5.69288,5.69537,66000000.0
2005-01-26 16:20:00,5.6956,5.6978,5.69438,5.6966,65000000.0
2005-01-26 16:25:00,5.69711,5.69972,5.69621,5.6985,51000000.0
2005-01-26 16:30:00,5.69854,5.70069,5.69735,5.70024,53000000.0
2005-01-26 16:35:00,5.69981,5.70065,5.69803,5.69923,78000000.0
2005-01-26 16:40:00,5.69934,5.69934,5.69476,5.69645,86000000.0
2005-01-26 16:45:00,5.69587,5.69854,5.69562,5.69615,59000000.0
2005-01-26 16:50:00,5.69609,5.69678,5.69529,5.69644,66000000.0
2005-01-26 16:55:00,5.69631,5.69791,5.6958,5.6974,52000000.0
2005-01-26 17:00:00,5.6974,5.6979,5.69412,5.69716,62000000.0
2005-01-26 17:05:00,5.69693,5.69917,5.69554,5.69802,73000000.0
2005-01-26 17:10:00,5.69812,5.69812,5.69485,5.69766,57000000.0
2005-01-26 17:15:00,5.69804,5.69804,5.69295,5.69295,71000000.0
2005-01-26 17:20:00,5.69182,5.69582,5.69182,5.69551,55000000.0
2005-01-26 17:25:00,5.69591,5.69695,5.69434,5.69474,62000000.0
2005-01-26 17:30:00,5.69483,5.69636,5.69284,5.69333,63000000.0
2005-01-26 17:35:00,5.69262,5.69354,5.68986,5.69111,64000000.0
2005-01-26 17:40:00,5.69071,5.69071,5.68639,5.6869,76000000.0
2005-01-26 17:45:00,5.68749,5.69163,5.68722,5.69163,60000000.0
2005-01-26 17:50:00,5.69171,5.69217,5.68971,5.68971,86000000.0
2005-01-26 17:55:00,5.68873,5.68963,5.68686,5.68785,66000000.0
2005-01-26 18:00:00,5.68711,5.68876,5.68271,5.6837,72000000.0
2005-01-26 18:05:00,5.68434,5.68779,5.6836,5.68685,73000000.0
2005-01-26 18:10:00,5.6868,5.69,5.6868,5.68885,58000000.0
2005-01-26 18:15:00,5.68985,5.68985,5.68731,5.68798,61000000.0
2005-01-26 18:20:00,5.6873,5.68933,5.6872,5.68735,63000000.0
2005-01-26 18:25:00,5.68801,5.69096,5.68748,5.69046,67000000.0
2005-01-26 18:30:00,5.69074,5.69111,5.68619,5.68845,65000000.0
2005-01-26 18:35:00,5.68821,5.68902,5.68499,5.68568,76000000.0
2005-01-26 18:40:00,5.68556,5.68727,5.68422,5.68513,67000000.0
2005-01-26 18:45:00,5.68505,5.68589,5.68334,5.685,66000000.0
2005-01-26 18:50:00,5.68553,5.68739,5.68472,5.68597,63000000.0
2005-01-26 18:55:00,5.68598,5.68624,5.68382,5.68441,71000000.0
2005-01-26 19:00:00,5.6844,5.68579,5.68368,5.68525,70000000.0
2005-01-26 19:05:00,5.68568,5.6864,5.68435,5.68568,76000000.0
2005-01-26 19:10:00,5.68576,5.68677,5.68468,5.68597,68000000.0
2005-01-26 19:15:00,5.68593,5.68692,5.68531,5.68631,61000000.0
2005-01-26 19:20:00,5.68621,5.68791,5.68538,5.68688,72000000.0
2005-01-26 19:25:00,5.68763,5.68878,5.68681,5.68799,62000000.0
2005-01-26 19:30:00,5.68886,5.68923,5.68586,5.68607,66000000.0
2005-01-26 19:35:00,5.68536,5.68647,5.68254,5.68377,63000000.0
2005-01-26 19:40:00,5.6848,5.68515,5.68284,5.68371,70000000.0
2005-01-26 19:45:00,5.68373,5.68577,5.68239,5.68367,70000000.0
2005-01-26 19:50:00,5.684,5.684,5.67846,5.67876,71000000.0
2005-01-26 19:55:00,5.67758,5.67766,5.67293,5.67652,68000000.0
2005-01-26 20:00:00,5.67662,5.67821,5.67604,5.67809,67000000.0
2005-01-26 20:05:00,5.67807,5.67807,5.67501,5.67761,65000000.0
2005-01-26 20:10:00,5.67753,5.67802,5.67629,5.67684,66000000.0
2005-01-26 20:15:00,5.67681,5.6796,5.6756,5.67918,64000000.0
2005-01-26 20:20:00,5.67989,5.68144,5.67846,5.68141,65000000.0
2005-01-26 20:25:00,5.68154,5.68243,5.67928,5.68172,63000000.0
2005-01-26 20:30:00,5.68168,5.68237,5.68,5.68114,59000000.0
2005-01-26 20:35:00,5.6809,5.68373,5.68053,5.68373,70000000.0
2005-01-26 20:40:00,5.68325,5.6835,5.68164,5.68253,89000000.0
2005-01-26 20:45:00,5.68384,5.68384,5.68099,5.68195,67000000.0
2005-01-26 20:50:00,5.68176,5.68342,5.68148,5.68284,62000000.0
2005-01-26 20:55:00,5.68291,5.6834,5.68147,5.68222,65000000.0
2005-01-26 21:00:00,5.68225,5.68373,5.68121,5.68121,72000000.0
2005-01-26 21:05:00,5.68248,5.68358,5.68074,5.68074,66000000.0
2005-01-26 21:10:00,5.6817,5.68273,5.68129,5.68196,62000000.0
2005-01-26 21:15:00,5.68144,5.6824,5.68039,5.68217,68000000.0
2005-01-26 21:20:00,5.68247,5.68387,5.68222,5.6825,52000000.0
2005-01-26 21:25:00,5.68291,5.68533,5.68215,5.68507,58000000.0
2005-01-26 21:30:00,5.68398,5.68652,5.68398,5.68588,59000000.0
2005-01-26 21:35:00,5.68618,5.68936,5.68592,5.68828,88000000.0
2005-01-26 21:40:00,5.68833,5.68858,5.68669,5.68752,65000000.0
2005-01-26 21:45:00,5.68791,5.68843,5.68689,5.68841,62000000.0
2005-01-26 21:50:00,5.68914,5.68969,5.68813,5.6885,62000000.0
2005-01-26 21:55:00,5.6888,5.68966,5.68739,5.68892,72000000.0
2005-01-26 22:00:00,5.6888,5.6904,5.68794,5.69008,79000000.0
2005-01-26 22:05:00,5.68981,5.69032,5.68875,5.6895,67000000.0
2005-01-26 22:10:00,5.68855,5.68999,5.68841,5.68924,64000000.0
2005-01-26 22:15:00,5.68968,5.69351,5.68927,5.69195,69000000.0
2005-01-26 22:20:00,5.69149,5.69209,5.68834,5.68957,69000000.0
2005-01-26 22:25:00,5.68976,5.69018,5.68707,5.6883,63000000.0
2005-01-26 22:30:00,5.68801,5.69023,5.68784,5.68977,60000000.0
2005-01-26 22:35:00,5.68972,5.69073,5.68877,5.68959,56000000.0
2005-01-26 22:40:00,5.69009,5.69149,5.68831,5.68831,63000000.0
2005-01-26 22:45:00,5.6881,5.68892,5.68623,5.68729,68000000.0
2005-01-26 22:50:00,5.68786,5.68889,5.68643,5.68725,70000000.0
2005-01-26 22:55:00,5.68739,5.6897,5.68621,5.68621,64000000.0
2005-01-26 23:00:00,5.68619,5.68782,5.68524,5.68524,68000000.0
2005-01-26 23:05:00,5.68484,5.68583,5.68327,5.68583,60000000.0
2005-01-26 23:10:00,5.68578,5.68583,5.68374,5.68431,66000000.0
2005-01-26 23:15:00,5.68495,5.68586,5.682,5.68238,65000000.0
2005-01-26 23:20:00,5.68274,5.68377,5.68134,5.68134,66000000.0
2005-01-26 23:25:00,5.68314,5.6858,5.68314,5.68525,64000000.0
2005-01-26 23:30:00,5.68496,5.68496,5.68264,5.68264,72000000.0
2005-01-26 23:35:00,5.68257,5.68484,5.68257,5.68387,62000000.0
2005-01-26 23:40:00,5.68365,5.68393,5.68222,5.6824,80000000.0
2005-01-26 23:45:00,5.68184,5.68276,5.68114,5.682,76000000.0
2005-01-26 23:50:00,5.68223,5.68414,5.68144,5.68414,67000000.0
2005-01-26 23:55:00,5.68432,5.68752,5.68406,5.68722,76000000.0
2005-01-27 00:00:00,5.68691,5.68753,5.68558,5.6871,70000000.0
2005-01-27 00:05:00,5.68642,5.68827,5.68544,5.68827,62000000.0
2005-01-27 00:10:00,5.68878,5.68885,5.68585,5.68671,63000000.0
2005-01-27 00:15:00,5.68668,5.68668,5.68395,5.68403,65000000.0
2005-01-27 00:20:00,5.68405,5.68494,5.68316,5.68325,60000000.0
2005-01-27 00:25:00,5.68379,5.68688,5.68281,5.68632,66000000.0
2005-01-27 00:30:00,5.68744,5.68826,5.6863,5.6863,64000000.0
2005-01-27 00:35:00,5.68618,5.68947,5.68618,5.68841,80000000.0
2005-01-27 00:40:00,5.68832,5.68868,5.68687,5.68827,61000000.0
2005-01-27 00:45:00,5.68757,5.68799,5.68596,5.68799,63000000.0
2005-01-27 00:50:00,5.68823,5.68919,5.68723,5.68767,60000000.0
2005-01-27 00:55:00,5.68849,5.68849,5.68591,5.68761,66000000.0
2005-01-27 01:00:00,5.68748,5.68819,5.68539,5.68768,63000000.0
2005-01-27 01:05:00,5.68713,5.68795,5.68603,5.68686,70000000.0
2005-01-27 01:10:00,5.68658,5.68774,5.685,5.685,55000000.0
2005-01-27 01:15:00,5.68496,5.688,5.68496,5.68533,63000000.0
2005-01-27 01:20:00,5.6868,5.68714,5.68539,5.68661,59000000.0
2005-01-27 01:25:00,5.6864,5.68718,5.68519,5.6855,70000000.0
2005-01-27 01:30:00,5.68555,5.68687,5.68443,5.68579,68000000.0
2005-01-27 01:35:00,5.68644,5.68685,5.68447,5.6859,71000000.0
2005-01-27 01:40:00,5.68666,5.68695,5.68574,5.68686,72000000.0
2005-01-27 01:45:00,5.68701,5.68737,5.68487,5.68737,68000000.0
2005-01-27 01:50:00,5.68756,5.68756,5.68542,5.68677,67000000.0
2005-01-27 01:55:00,5.68674,5.68816,5.68558,5.68595,61000000.0
2005-01-27 02:00:00,5.6849,5.68684,5.68369,5.68657,69000000.0
2005-01-27 02:05:00,5.68687,5.68862,5.68647,5.6883,73000000.0
2005-01-27 02:10:00,5.68736,5.68815,5.68651,5.68761,74000000.0
2005-01-27 02:15:00,5.68744,5.68842,5.68612,5.68707,70000000.0
2005-01-27 02:20:00,5.68707,5.68899,5.686,5.6885,74000000.0
2005-01-27 02:25:00,5.68845,5.68962,5.68741,5.68816,59000000.0
2005-01-27 02:30:00,5.6892,5.6892,5.68738,5.68775,64000000.0
2005-01-27 02:35:00,5.68772,5.68952,5.68739,5.68938,71000000.0
2005-01-27 02:40:00,5.68996,5.69061,5.68923,5.69039,69000000.0
2005-01-27 02:45:00,5.68982,5.69018,5.68832,5.69018,69000000.0
2005-01-27 02:50:00,5.69026,5.69049,5.68904,5.68915,66000000.0
2005-01-27 02:55:00,5.68974,5.69227,5.68955,5.69196,65000000.0
2005-01-27 03:00:00,5.69204,5.69331,5.69063,5.69159,67000000.0
2005-01-27 03:05:00,5.69148,5.69246,5.69045,5.69245,68000000.0
2005-01-27 03:10:00,5.69154,5.69154,5.68941,5.69024,80000000.0
2005-01-27 03:15:00,5.68894,5.69214,5.6886,5.69132,50000000.0
2005-01-27 03:20:00,5.69087,5.69213,5.69065,5.69123,62000000.0
2005-01-27 03:25:00,5.6915,5.69279,5.69033,5.69218,71000000.0
2005-01-27 03:30:00,5.692,5.69276,5.68944,5.69086,68000000.0
2005-01-27 03:35:00,5.69083,5.69086,5.68885,5.68995,60000000.0
2005-01-27 03:40:00,5.68991,5.69033,5.68895,5.68999,82000000.0
2005-01-27 03:45:00,5.68921,5.68933,5.68753,5.68809,53000000.0
2005-01-27 03:50:00,5.68831,5.68835,5.68505,5.68578,74000000.0
2005-01-27 03:55:00,5.68648,5.6881,5.68589,5.6881,63000000.0
2005-01-27 04:00:00,5.68783,5.68982,5.68547,5.6893,70000000.0
2005-01-27 04:05:00,5.68906,5.69114,5.68783,5.69008,66000000.0
2005-01-27 04:10:00,5.69016,5.69143,5.68833,5.68833,77000000.0
2005-01-27 04:15:00,5.68865,5.69005,5.68792,5.68858,57000000.0
2005-01-27 04:20:00,5.68763,5.68986,5.68763,5.68846,62000000.0
2005-01-27 04:25:00,5.68873,5.69057,5.68866,5.68972,53000000.0
2005-01-27 04:30:00,5.69087,5.69138,5.68981,5.69094,66000000.0
2005-01-27 04:35:00,5.69123,5.69207,5.69017,5.69062,64000000.0
2005-01-27 04:40:00,5.6906,5.69063,5.68864,5.68923,54000000.0
2005-01-27 04:45:00,5.68926,5.69061,5.68879,5.69006,63000000.0
2005-01-27 04:50:00,5.69043,5.69046,5.6879,5.68966,71000000.0
2005-01-27 04:55:00,5.6892,5.69041,5.68804,5.68903,65000000.0
2005-01-27 05:00:00,5.68923,5.6894,5.68811,5.68863,62000000.0
2005-01-27 05:05:00,5.68798,5.68931,5.68754,5.68931,72000000.0
2005-01-27 05:10:00,5.68837,5.69077,5.68837,5.69004,59000000.0
2005-01-27 05:15:00,5.6896,5.69111,5.68939,5.69098,67000000.0
2005-01-27 05:20:00,5.69063,5.69128,5.68898,5.69058,79000000.0
2005-01-27 05:25:00,5.6902,5.69149,5.6877,5.6877,66000000.0
2005-01-27 05:30:00,5.68758,5.69082,5.68758,5.69008,76000000.0
2005-01-27 05:35:00,5.68985,5.69086,5.68933,5.68962,78000000.0
2005-01-27 05:40:00,5.69009,5.69135,5.68875,5.69077,61000000.0
2005-01-27 05:45:00,5.69075,5.69192,5.68966,5.69143,77000000.0
2005-01-27 05:50:00,5.69136,5.69149,5.69026,5.69075,62000000.0
2005-01-27 05:55:00,5.69078,5.69078,5.68816,5.68969,70000000.0
2005-01-27 06:00:00,5.6903,5.6903,5.68716,5.68846,77000000.0
2005-01-27 06:05:00,5.68887,5.68996,5.68815,5.68975,81000000.0
2005-01-27 06:10:00,5.68923,5.68982,5.68784,5.689,73000000.0
2005-01-27 06:15:00,5.68851,5.69056,5.68823,5.69008,69000000.0
2005-01-27 06:20:00,5.6895,5.68975,5.68801,5.68821,68000000.0
2005-01-27 06:25:00,5.6886,5.68876,5.68698,5.68781,71000000.0
2005-01-27 06:30:00,5.68817,5.68987,5.6873,5.68876,58000000.0
2005-01-27 06:35:00,5.68848,5.68954,5.68758,5.68796,72000000.0
2005-01-27 06:40:00,5.68799,5.68872,5.68653,5.68751,71000000.0
2005-01-27 06:45:00,5.68755,5.68766,5.6854,5.68598,69000000.0
2005-01-27 06:50:00,5.68712,5.68712,5.68404,5.6851,56000000.0
2005-01-27 06:55:00,5.68506,5.68653,5.68411,5.68523,64000000.0
2005-01-27 07:00:00,5.68513,5.68686,5.68482,5.68646,58000000.0
2005-01-27 07:05:00,5.68716,5.68743,5.68587,5.68703,59000000.0
2005-01-27 07:10:00,5.68766,5.68766,5.68513,5.68617,82000000.0
2005-01-27 07:15:00,5.6855,5.68691,5.6844,5.6866,80000000.0
2005-01-27 07:20:00,5.68592,5.68632,5.68403,5.68518,76000000.0
2005-01-27 07:25:00,5.68554,5.68611,5.68412,5.68412,78000000.0
2005-01-27 07:30:00,5.6835,5.68435,5.6808,5.68201,61000000.0
2005-01-27 07:35:00,5.68193,5.68326,5.68116,5.68191,63000000.0
2005-01-27 07:40:00,5.6817,5.68275,5.68039,5.68137,55000000.0
2005-01-27 07:45:00,5.68126,5.68345,5.68126,5.6833,59000000.0
2005-01-27 07:50:00,5.68312,5.68497,5.68183,5.68497,67000000.0
2005-01-27 07:55:00,5.68433,5.68525,5.68324,5.68517,62000000.0
2005-01-27 08:00:00,5.68435,5.68601,5.68327,5.68454,65000000.0
2005-01-27 08:05:00,5.68467,5.68526,5.68198,5.68258,73000000.0
2005-01-27 08:10:00,5.68259,5.68281,5.68024,5.68194,58000000.0
2005-01-27 08:15:00,5.68133,5.68322,5.68126,5.68308,59000000.0
2005-01-27 08:20:00,5.68247,5.68293,5.68054,5.68138,64000000.0
2005-01-27 08:25:00,5.68117,5.68235,5.67979,5.68102,56000000.0
2005-01-27 08:30:00,5.68261,5.68264,5.67888,5.67917,62000000.0
2005-01-27 08:35:00,5.68062,5.6833,5.68033,5.68096,56000000.0
2005-01-27 08:40:00,5.68228,5.68434,5.6818,5.68313,58000000.0
2005-01-27 08:45:00,5.68337,5.68411,5.68206,5.68328,76000000.0
2005-01-27 08:50:00,5.68195,5.68394,5.68153,5.68394,81000000.0
2005-01-27 08:55:00,5.68382,5.68435,5.68008,5.68074,70000000.0
2005-01-27 09:00:00,5.68059,5.68106,5.67809,5.67949,62000000.0
2005-01-27 09:05:00,5.68063,5.68138,5.67924,5.67992,66000000.0
2005-01-27 09:10:00,5.67922,5.68095,5.67869,5.68069,67000000.0
2005-01-27 09:15:00,5.68115,5.68218,5.67879,5.679,72000000.0
2005-01-27 09:20:00,5.67895,5.68042,5.67731,5.67909,74000000.0
2005-01-27 09:25:00,5.67847,5.6795,5.6771,5.67799,68000000.0
2005-01-27 09:30:00,5.67788,5.67903,5.67708,5.67742,69000000.0
2005-01-27 09:35:00,5.67734,5.67784,5.67516,5.67646,85000000.0
2005-01-27 09:40:00,5.6767,5.67672,5.67404,5.67428,74000000.0
2005-01-27 09:45:00,5.67408,5.67499,5.67291,5.67334,76000000.0
2005-01-27 09:50:00,5.67265,5.67265,5.66705,5.66865,74000000.0
2005-01-27 09:55:00,5.66836,5.66845,5.66561,5.66827,68000000.0
2005-01-27 10:00:00,5.66824,5.67181,5.66781,5.6717,75000000.0
2005-01-27 10:05:00,5.67243,5.67286,5.66855,5.66985,50000000.0
2005-01-27 10:10:00,5.67002,5.6721,5.6693,5.67028,70000000.0
2005-01-27 10:15:00,5.6706,5.67326,5.67054,5.6731,74000000.0
2005-01-27 10:20:00,5.67286,5.67572,5.67164,5.67572,60000000.0
2005-01-27 10:25:00,5.67608,5.6785,5.67535,5.67813,60000000.0
2005-01-27 10:30:00,5.67866,5.68279,5.67864,5.6819,57000000.0
2005-01-27 10:35:00,5.68179,5.68344,5.67978,5.68315,72000000.0
2005-01-27 10:40:00,5.68362,5.6866,5.68314,5.6866,62000000.0
2005-01-27 10:45:00,5.68688,5.68695,5.68478,5.68496,55000000.0
2005-01-27 10:50:00,5.68553,5.68578,5.68342,5.68522,72000000.0
2005-01-27 10:55:00,5.68577,5.68777,5.68512,5.68701,49000000.0
2005-01-27 11:00:00,5.68725,5.68871,5.68634,5.68752,61000000.0
2005-01-27 11:05:00,5.6879,5.69097,5.68607,5.6891,71000000.0
2005-01-27 11:10:00,5.69007,5.69017,5.68685,5.68975,67000000.0
2005-01-27 11:15:00,5.68956,5.68982,5.68585,5.68646,63000000.0
2005-01-27 11:20:00,5.68615,5.68686,5.68294,5.68466,76000000.0
2005-01-27 11:25:00,5.68492,5.68649,5.68291,5.68423,64000000.0
2005-01-27 11:30:00,5.68457,5.68594,5.68315,5.68315,74000000.0
2005-01-27 11:35:00,5.68352,5.6848,5.68172,5.68411,60000000.0
2005-01-27 11:40:00,5.68447,5.68719,5.68395,5.68614,64000000.0
2005-01-27 11:45:00,5.68612,5.6873,5.68565,5.68565,62000000.0
2005-01-27 11:50:00,5.6856,5.69125,5.6856,5.68985,68000000.0
2005-01-27 11:55:00,5.68901,5.69133,5.68839,5.68891,52000000.0
2005-01-27 12:00:00,5.68874,5.69079,5.68793,5.69079,63000000.0
2005-01-27 12:05:00,5.69091,5.69845,5.69048,5.6969,61000000.0
2005-01-27 12:10:00,5.69667,5.69908,5.69591,5.69894,63000000.0
2005-01-27 12:15:00,5.69842,5.70135,5.69805,5.70098,56000000.0
2005-01-27 12:20:00,5.70034,5.70244,5.69883,5.70159,70000000.0
2005-01-27 12:25:00,5.70089,5.70159,5.69861,5.69939,57000000.0
2005-01-27 12:30:00,5.69895,5.7008,5.6983,5.6995,61000000.0
2005-01-27 12:35:00,5.69942,5.70223,5.69847,5.69882,64000000.0
2005-01-27 12:40:00,5.69933,5.70284,5.6984,5.70103,70000000.0
2005-01-27 12:45:00,5.69982,5.7013,5.69869,5.69906,65000000.0
2005-01-27 12:50:00,5.69903,5.70104,5.69798,5.70015,66000000.0
2005-01-27 12:55:00,5.70103,5.70174,5.69856,5.69865,62000000.0
2005-01-27 13:00:00,5.69925,5.70086,5.69823,5.70054,81000000.0
2005-01-27 13:05:00,5.70086,5.70089,5.69594,5.69658,77000000.0
2005-01-27 13:10:00,5.69674,5.69744,5.69515,5.69633,79000000.0
2005-01-27 13:15:00,5.69759,5.69903,5.69629,5.69886,63000000.0
2005-01-27 13:20:00,5.69874,5.69954,5.69713,5.69864,78000000.0
2005-01-27 13:25:00,5.69932,5.69984,5.69782,5.69943,62000000.0
2005-01-27 13:30:00,5.69877,5.6994,5.69654,5.69769,55000000.0
2005-01-27 13:35:00,5.69774,5.69991,5.69678,5.69872,65000000.0
2005-01-27 13:40:00,5.69906,5.70038,5.69713,5.70038,55000000.0
2005-01-27 13:45:00,5.69926,5.69978,5.69738,5.69855,64000000.0
2005-01-27 13:50:00,5.69827,5.69955,5.69712,5.6986,58000000.0
2005-01-27 13:55:00,5.69804,5.69809,5.69577,5.69651,59000000.0
2005-01-27 14:00:00,5.69644,5.69947,5.69599,5.69895,72000000.0
2005-01-27 14:05:00,5.69872,5.6988,5.6971,5.69778,60000000.0
2005-01-27 14:10:00,5.69816,5.70138,5.69814,5.69982,56000000.0
2005-01-27 14:15:00,5.70128,5.70423,5.70103,5.70423,76000000.0
2005-01-27 14:20:00,5.70364,5.70831,5.7026,5.70818,52000000.0
2005-01-27 14:25:00,5.70866,5.70866,5.7047,5.70625,65000000.0
2005-01-27 14:30:00,5.70657,5.7071,5.70436,5.70683,60000000.0
2005-01-27 14:35:00,5.70564,5.70603,5.70413,5.7049,63000000.0
2005-01-27 14:40:00,5.70476,5.70559,5.70309,5.70421,77000000.0
2005-01-27 14:45:00,5.70389,5.70567,5.70347,5.70525,56000000.0
2005-01-27 14:50:00,5.70481,5.70481,5.70228,5.70228,60000000.0
2005-01-27 14:55:00,5.70293,5.7041,5.70073,5.70313,71000000.0
2005-01-27 15:00:00,5.70195,5.70369,5.70161,5.70333,76000000.0
2005-01-27 15:05:00,5.70385,5.70567,5.70242,5.70547,68000000.0
2005-01-27 15:10:00,5.7061,5.70715,5.70409,5.70652,61000000.0
2005-01-27 15:15:00,5.70766,5.70766,5.70322,5.70441,68000000.0
2005-01-27 15:20:00,5.70494,5.70538,5.70266,5.70275,59000000.0
2005-01-27 15:25:00,5.70251,5.70306,5.70037,5.70135,71000000.0
2005-01-27 15:30:00,5.70239,5.70653,5.70151,5.70474,68000000.0
2005-01-27 15:35:00,5.70368,5.70385,5.69467,5.69592,52000000.0
2005-01-27 15:40:00,5.69575,5.69749,5.69389,5.69749,62000000.0
2005-01-27 15:45:00,5.69696,5.69718,5.6936,5.69587,81000000.0
2005-01-27 15:50:00,5.69593,5.70597,5.6948,5.70553,75000000.0
2005-01-27 15:55:00,5.70568,5.71237,5.70526,5.70947,74000000.0
2005-01-27 16:00:00,5.70927,5.71386,5.70851,5.71372,61000000.0
2005-01-27 16:05:00,5.71346,5.71348,5.71045,5.7121,70000000.0
2005-01-27 16:10:00,5.71294,5.71314,5.71045,5.71045,64000000.0
2005-01-27 16:15:00,5.71066,5.71087,5.70579,5.70593,66000000.0
2005-01-27 16:20:00,5.70599,5.70733,5.70467,5.70566,65000000.0
2005-01-27 16:25:00,5.70611,5.70681,5.70434,5.70454,51000000.0
2005-01-27 16:30:00,5.70491,5.7054,5.70247,5.70429,53000000.0
2005-01-27 16:35:00,5.70533,5.70755,5.70359,5.70652,78000000.0
2005-01-27 16:40:00,5.70667,5.70754,5.70538,5.70636,86000000.0
2005-01-27 16:45:00,5.70722,5.70998,5.70683,5.70924,59000000.0
2005-01-27 16:50:00,5.70922,5.71062,5.70743,5.70877,66000000.0
2005-01-27 16:55:00,5.70929,5.70929,5.70706,5.70706,52000000.0
2005-01-27 17:00:00,5.70658,5.71114,5.70613,5.70968,62000000.0
2005-01-27 17:05:00,5.71013,5.71205,5.70695,5.70734,73000000.0
2005-01-27 17:10:00,5.70683,5.70951,5.70623,5.70922,57000000.0
2005-01-27 17:15:00,5.7075,5.70773,5.70394,5.70483,71000000.0
2005-01-27 17:20:00,5.70411,5.70462,5.6986,5.69944,55000000.0
2005-01-27 17:25:00,5.69998,5.70202,5.69837,5.70096,62000000.0
2005-01-27 17:30:00,5.70102,5.70177,5.69913,5.69925,63000000.0
2005-01-27 17:35:00,5.69907,5.70056,5.69802,5.69918,64000000.0
2005-01-27 17:40:00,5.69915,5.69916,5.69725,5.69851,76000000.0
2005-01-27 17:45:00,5.69772,5.69772,5.69524,5.6972,60000000.0
2005-01-27 17:50:00,5.69708,5.69919,5.69671,5.69919,86000000.0
2005-01-27 17:55:00,5.69905,5.70265,5.69905,5.70265,66000000.0
2005-01-27 18:00:00,5.70236,5.7076,5.702,5.7076,72000000.0
2005-01-27 18:05:00,5.7074,5.70775,5.70546,5.70623,73000000.0
2005-01-27 18:10:00,5.7063,5.70681,5.70373,5.70442,58000000.0
2005-01-27 18:15:00,5.70436,5.7062,5.70373,5.70494,61000000.0
2005-01-27 18:20:00,5.705,5.70734,5.70461,5.7053,63000000.0
2005-01-27 18:25:00,5.70493,5.70588,5.70114,5.70127,67000000.0
2005-01-27 18:30:00,5.70164,5.70602,5.70154,5.70506,65000000.0
2005-01-27 18:35:00,5.70492,5.70652,5.70419,5.70558,76000000.0
2005-01-27 18:40:00,5.70534,5.70838,5.70491,5.70798,67000000.0
2005-01-27 18:45:00,5.70815,5.70891,5.70591,5.70646,66000000.0
2005-01-27 18:50:00,5.70608,5.70695,5.70431,5.70554,63000000.0
2005-01-27 18:55:00,5.70496,5.70711,5.70424,5.70663,71000000.0
2005-01-27 19:00:00,5.70654,5.70655,5.7037,5.70514,70000000.0
2005-01-27 19:05:00,5.70457,5.70617,5.7044,5.70545,76000000.0
2005-01-27 19:10:00,5.70661,5.70662,5.70341,5.70425,68000000.0
2005-01-27 19:15:00,5.70429,5.70475,5.70365,5.70403,61000000.0
2005-01-27 19:20:00,5.70398,5.70578,5.7035,5.70451,72000000.0
2005-01-27 19:25:00,5.70424,5.70453,5.70242,5.70453,62000000.0
2005-01-27 19:30:00,5.70523,5.70538,5.70347,5.70417,66000000.0
2005-01-27 19:35:00,5.70438,5.70618,5.70364,5.70499,63000000.0
2005-01-27 19:40:00,5.70488,5.70526,5.70297,5.70476,70000000.0
2005-01-27 19:45:00,5.70475,5.70658,5.70428,5.70604,70000000.0
2005-01-27 19:50:00,5.70626,5.70845,5.70573,5.70718,71000000.0
2005-01-27 19:55:00,5.70723,5.70762,5.70381,5.7046,68000000.0
2005-01-27 20:00:00,5.70635,5.70635,5.70341,5.70437,67000000.0
2005-01-27 20:05:00,5.70359,5.70487,5.70247,5.70289,65000000.0
2005-01-27 20:10:00,5.7016,5.7033,5.70116,5.70183,66000000.0
2005-01-27 20:15:00,5.70179,5.7018,5.69931,5.69977,64000000.0
2005-01-27 20:20:00,5.69913,5.70234,5.69846,5.70186,65000000.0
2005-01-27 20:25:00,5.70189,5.70218,5.69998,5.70102,63000000.0
2005-01-27 20:30:00,5.70058,5.70058,5.69756,5.69965,59000000.0
2005-01-27 20:35:00,5.70067,5.70131,5.69982,5.69995,70000000.0
2005-01-27 20:40:00,5.69932,5.69974,5.69756,5.69811,89000000.0
2005-01-27 20:45:00,5.69823,5.70048,5.69786,5.69902,67000000.0
2005-01-27 20:50:00,5.69881,5.69976,5.69794,5.69846,62000000.0
2005-01-27 20:55:00,5.69938,5.70023,5.69775,5.69912,65000000.0
2005-01-27 21:00:00,5.69867,5.70157,5.69863,5.70043,72000000.0
2005-01-27 21:05:00,5.70015,5.70194,5.70015,5.70132,66000000.0
2005-01-27 21:10:00,5.70128,5.70215,5.69981,5.70032,62000000.0
2005-01-27 21:15:00,5.70056,5.7023,5.70056,5.7023,68000000.0
2005-01-27 21:20:00,5.7015,5.70379,5.70058,5.70367,52000000.0
2005-01-27 21:25:00,5.70473,5.70473,5.70163,5.70255,58000000.0
2005-01-27 21:30:00,5.7025,5.70355,5.70192,5.70313,59000000.0
2005-01-27 21:35:00,5.70289,5.70373,5.70149,5.70233,88000000.0
2005-01-27 21:40:00,5.70191,5.70335,5.70174,5.70322,65000000.0
2005-01-27 21:45:00,5.70274,5.703,5.70045,5.70156,62000000.0
2005-01-27 21:50:00,5.70142,5.70373,5.70128,5.70274,62000000.0
2005-01-27 21:55:00,5.70246,5.7039,5.70138,5.70244,72000000.0
2005-01-27 22:00:00,5.70259,5.70371,5.70229,5.70319,79000000.0
2005-01-27 22:05:00,5.70326,5.70433,5.70225,5.70278,67000000.0
2005-01-27 22:10:00,5.70249,5.70442,5.70237,5.70313,64000000.0
2005-01-27 22:15:00,5.70293,5.70395,5.70138,5.70265,69000000.0
2005-01-27 22:20:00,5.70308,5.70368,5.70122,5.70277,69000000.0
2005-01-27 22:25:00,5.7027,5.7033,5.70093,5.70215,63000000.0
2005-01-27 22:30:00,5.70177,5.7035,5.70141,5.7019,60000000.0
2005-01-27 22:35:00,5.70295,5.70396,5.70215,5.70348,56000000.0
2005-01-27 22:40:00,5.70266,5.70431,5.70235,5.70321,63000000.0
2005-01-27 22:45:00,5.70275,5.70367,5.70159,5.70301,68000000.0
2005-01-27 22:50:00,5.70261,5.70471,5.70261,5.70444,70000000.0
2005-01-27 22:55:00,5.70444,5.70498,5.70285,5.70367,64000000.0
2005-01-27 23:00:00,5.70324,5.70497,5.70295,5.70462,68000000.0
2005-01-27 23:05:00,5.70377,5.7054,5.70312,5.70407,60000000.0
2005-01-27 23:10:00,5.7053,5.70576,5.70392,5.70519,66000000.0
2005-01-27 23:15:00,5.70478,5.70533,5.70228,5.70533,65000000.0
2005-01-27 23:20:00,5.70433,5.70518,5.70311,5.70376,66000000.0
2005-01-27 23:25:00,5.704,5.70504,5.70321,5.7046,64000000.0
2005-01-27 23:30:00,5.70507,5.70514,5.70147,5.70193,72000000.0
2005-01-27 23:35:00,5.70166,5.70319,5.70082,5.70287,62000000.0
2005-01-27 23:40:00,5.70196,5.70268,5.70074,5.70213,80000000.0
2005-01-27 23:45:00,5.70266,5.70266,5.69971,5.7005,76000000.0
2005-01-27 23:50:00,5.69962,5.69971,5.69717,5.69849,67000000.0
2005-01-27 23:55:00,5.69872,5.70137,5.69745,5.69982,76000000.0
2005-01-28 00:00:00,5.69827,5.70182,5.69827,5.70003,70000000.0
2005-01-28 00:05:00,5.69921,5.70039,5.69875,5.69959,62000000.0
2005-01-28 00:10:00,5.69919,5.69974,5.69776,5.69917,63000000.0
2005-01-28 00:15:00,5.69933,5.69943,5.69602,5.69658,65000000.0
2005-01-28 00:20:00,5.69571,5.69581,5.68773,5.68793,60000000.0
2005-01-28 00:25:00,5.68795,5.69508,5.68769,5.69453,66000000.0
2005-01-28 00:30:00,5.69455,5.69971,5.69351,5.69942,64000000.0
2005-01-28 00:35:00,5.70026,5.70271,5.69732,5.69939,80000000.0
2005-01-28 00:40:00,5.69888,5.70303,5.69864,5.70178,61000000.0
2005-01-28 00:45:00,5.70185,5.70187,5.69859,5.69998,63000000.0
2005-01-28 00:50:00,5.70029,5.70159,5.69968,5.70097,60000000.0
2005-01-28 00:55:00,5.70069,5.70165,5.69958,5.70069,66000000.0
2005-01-28 01:00:00,5.70018,5.70087,5.69844,5.69919,63000000.0
2005-01-28 01:05:00,5.69848,5.69957,5.69718,5.69915,70000000.0
2005-01-28 01:10:00,5.69951,5.69951,5.69666,5.69882,55000000.0
2005-01-28 01:15:00,5.69903,5.70215,5.69853,5.70135,63000000.0
2005-01-28 01:20:00,5.70149,5.70149,5.69857,5.69889,59000000.0
2005-01-28 01:25:00,5.69872,5.70098,5.69777,5.70052,70000000.0
2005-01-28 01:30:00,5.70034,5.7005,5.69729,5.69894,68000000.0
2005-01-28 01:35:00,5.69892,5.69925,5.69634,5.69798,71000000.0
2005-01-28 01:40:00,5.69729,5.69931,5.69659,5.69787,72000000.0
2005-01-28 01:45:00,5.69709,5.69946,5.69698,5.69875,68000000.0
2005-01-28 01:50:00,5.69859,5.69975,5.69726,5.69935,67000000.0
2005-01-28 01:55:00,5.69939,5.70116,5.69875,5.70056,61000000.0
2005-01-28 02:00:00,5.70071,5.70166,5.69842,5.69894,69000000.0
2005-01-28 02:05:00,5.69937,5.70205,5.69937,5.7018,73000000.0
2005-01-28 02:10:00,5.70182,5.70269,5.70033,5.70191,74000000.0
2005-01-28 02:15:00,5.70274,5.70311,5.70087,5.70197,70000000.0
2005-01-28 02:20:00,5.70171,5.70189,5.69926,5.69926,74000000.0
2005-01-28 02:25:00,5.69948,5.70241,5.69948,5.7014,59000000.0
2005-01-28 02:30:00,5.7024,5.7024,5.70015,5.70125,64000000.0
2005-01-28 02:35:00,5.7019,5.70291,5.70131,5.70281,71000000.0
2005-01-28 02:40:00,5.70166,5.70318,5.70112,5.70222,69000000.0
2005-01-28 02:45:00,5.70149,5.70239,5.7001,5.70214,69000000.0
2005-01-28 02:50:00,5.70243,5.70348,5.7012,5.70295,66000000.0
2005-01-28 02:55:00,5.70356,5.70777,5.70299,5.70563,65000000.0
2005-01-28 03:00:00,5.70474,5.7056,5.70334,5.70418,67000000.0
2005-01-28 03:05:00,5.704,5.70456,5.70273,5.70273,68000000.0
2005-01-28 03:10:00,5.70247,5.70528,5.70247,5.70382,80000000.0
2005-01-28 03:15:00,5.70162,5.70455,5.70162,5.70399,50000000.0
2005-01-28 03:20:00,5.70398,5.70497,5.70216,5.70368,62000000.0
2005-01-28 03:25:00,5.70329,5.70446,5.70265,5.70358,71000000.0
2005-01-28 03:30:00,5.70315,5.70362,5.70162,5.70282,68000000.0
2005-01-28 03:35:00,5.70263,5.7039,5.70234,5.70326,60000000.0
2005-01-28 03:40:00,5.70307,5.70451,5.70241,5.70304,82000000.0
2005-01-28 03:45:00,5.70253,5.70364,5.70142,5.70316,53000000.0
2005-01-28 03:50:00,5.70312,5.70319,5.70133,5.70217,74000000.0
2005-01-28 03:55:00,5.70224,5.70692,5.70215,5.70582,63000000.0
2005-01-28 04:00:00,5.70506,5.70564,5.70255,5.70371,70000000.0
2005-01-28 04:05:00,5.70396,5.70671,5.70309,5.7063,66000000.0
2005-01-28 04:10:00,5.70659,5.70847,5.70571,5.70599,77000000.0
2005-01-28 04:15:00,5.70781,5.71,5.7064,5.71,57000000.0
2005-01-28 04:20:00,5.71073,5.71073,5.70686,5.70796,62000000.0
2005-01-28 04:25:00,5.70755,5.70814,5.70598,5.70773,53000000.0
2005-01-28 04:30:00,5.70732,5.70746,5.70561,5.70731,66000000.0
2005-01-28 04:35:00,5.70703,5.70847,5.705,5.7062,64000000.0
2005-01-28 04:40:00,5.70612,5.70739,5.70579,5.70662,54000000.0
2005-01-28 04:45:00,5.70664,5.7086,5.70606,5.70806,63000000.0
2005-01-28 04:50:00,5.70841,5.70906,5.70647,5.70678,71000000.0
2005-01-28 04:55:00,5.70779,5.7079,5.7056,5.70652,65000000.0
2005-01-28 05:00:00,5.7065,5.70767,5.70594,5.70713,62000000.0
2005-01-28 05:05:00,5.70623,5.70893,5.70623,5.70796,72000000.0
2005-01-28 05:10:00,5.70737,5.70772,5.70627,5.70701,59000000.0
2005-01-28 05:15:00,5.70688,5.70801,5.70553,5.70775,67000000.0
2005-01-28 05:20:00,5.70756,5.70805,5.70633,5.70708,79000000.0
2005-01-28 05:25:00,5.70712,5.70794,5.70647,5.70754,66000000.0
2005-01-28 05:30:00,5.70736,5.70875,5.70705,5.70758,76000000.0
2005-01-28 05:35:00,5.70723,5.70855,5.70575,5.70657,78000000.0
2005-01-28 05:40:00,5.70694,5.70802,5.70562,5.70568,61000000.0
2005-01-28 05:45:00,5.70712,5.70794,5.70551,5.70651,77000000.0
2005-01-28 05:50:00,5.70611,5.70784,5.70551,5.70613,62000000.0
2005-01-28 05:55:00,5.70608,5.70687,5.70456,5.70597,70000000.0
2005-01-28 06:00:00,5.7056,5.70601,5.70457,5.70504,77000000.0
2005-01-28 06:05:00,5.70482,5.7057,5.70434,5.70564,81000000.0
2005-01-28 06:10:00,5.70611,5.70664,5.70415,5.70582,73000000.0
2005-01-28 06:15:00,5.70613,5.7066,5.70422,5.70639,69000000.0
2005-01-28 06:20:00,5.70602,5.70602,5.70354,5.70409,68000000.0
2005-01-28 06:25:00,5.70454,5.70576,5.70351,5.70537,71000000.0
2005-01-28 06:30:00,5.70548,5.70683,5.7039,5.7065,58000000.0
2005-01-28 06:35:00,5.70684,5.7082,5.70645,5.70746,72000000.0
2005-01-28 06:40:00,5.70769,5.70833,5.70661,5.70748,71000000.0
2005-01-28 06:45:00,5.70769,5.70861,5.70676,5.70861,69000000.0
2005-01-28 06:50:00,5.70764,5.70952,5.70639,5.70952,56000000.0
2005-01-28 06:55:00,5.70973,5.70996,5.70639,5.70719,64000000.0
2005-01-28 07:00:00,5.70699,5.70847,5.70591,5.70763,58000000.0
2005-01-28 07:05:00,5.70596,5.70822,5.70596,5.70644,59000000.0
2005-01-28 07:10:00,5.70735,5.70735,5.70411,5.70525,82000000.0
2005-01-28 07:15:00,5.7052,5.70695,5.70465,5.70567,80000000.0
2005-01-28 07:20:00,5.70619,5.70769,5.70454,5.70762,76000000.0
2005-01-28 07:25:00,5.70832,5.70866,5.70677,5.70866,78000000.0
2005-01-28 07:30:00,5.70868,5.70912,5.70623,5.70668,61000000.0
2005-01-28 07:35:00,5.7063,5.70712,5.70414,5.70694,63000000.0
2005-01-28 07:40:00,5.70665,5.7067,5.70551,5.70652,55000000.0
2005-01-28 07:45:00,5.70644,5.70798,5.70614,5.70743,59000000.0
2005-01-28 07:50:00,5.70722,5.70724,5.70452,5.70532,67000000.0
2005-01-28 07:55:00,5.70446,5.70584,5.7031,5.70361,62000000.0
2005-01-28 08:00:00,5.70287,5.70457,5.70104,5.70104,65000000.0
2005-01-28 08:05:00,5.70239,5.70345,5.70192,5.70267,73000000.0
2005-01-28 08:10:00,5.70254,5.70269,5.70031,5.70211,58000000.0
2005-01-28 08:15:00,5.70157,5.70207,5.70032,5.70093,59000000.0
2005-01-28 08:20:00,5.70115,5.70244,5.7007,5.70244,64000000.0
2005-01-28 08:25:00,5.70272,5.70303,5.70111,5.70243,56000000.0
2005-01-28 08:30:00,5.70279,5.70381,5.70049,5.70101,62000000.0
2005-01-28 08:35:00,5.70086,5.70152,5.69942,5.70028,56000000.0
2005-01-28 08:40:00,5.70081,5.70165,5.69779,5.69859,58000000.0
2005-01-28 08:45:00,5.69894,5.70016,5.69835,5.69974,76000000.0
2005-01-28 08:50:00,5.69953,5.70003,5.69511,5.69565,81000000.0
2005-01-28 08:55:00,5.69514,5.69906,5.6947,5.69906,70000000.0
2005-01-28 09:00:00,5.69863,5.69921,5.69619,5.69666,62000000.0
2005-01-28 09:05:00,5.69598,5.69794,5.69511,5.6976,66000000.0
2005-01-28 09:10:00,5.69769,5.70158,5.69769,5.70105,67000000.0
2005-01-28 09:15:00,5.70176,5.70281,5.70114,5.70114,72000000.0
2005-01-28 09:20:00,5.70216,5.70231,5.70054,5.70207,74000000.0
2005-01-28 09:25:00,5.70135,5.70227,5.69839,5.70011,68000000.0
2005-01-28 09:30:00,5.69982,5.70163,5.69922,5.69966,69000000.0
2005-01-28 09:35:00,5.69978,5.70052,5.69891,5.69936,85000000.0
2005-01-28 09:40:00,5.70028,5.7021,5.69974,5.70192,74000000.0
2005-01-28 09:45:00,5.70196,5.70245,5.7002,5.70035,76000000.0
2005-01-28 09:50:00,5.70124,5.70442,5.70092,5.70347,74000000.0
2005-01-28 09:55:00,5.70395,5.70562,5.7026,5.7051,68000000.0
2005-01-28 10:00:00,5.70521,5.70521,5.70289,5.70408,75000000.0
2005-01-28 10:05:00,5.70409,5.70656,5.70291,5.70656,50000000.0
2005-01-28 10:10:00,5.70552,5.70711,5.70474,5.70577,70000000.0
2005-01-28 10:15:00,5.70557,5.70706,5.70383,5.70648,74000000.0
2005-01-28 10:20:00,5.70617,5.70759,5.70502,5.70685,60000000.0
2005-01-28 10:25:00,5.70636,5.70776,5.70545,5.7062,60000000.0
2005-01-28 10:30:00,5.70642,5.7072,5.70415,5.70618,57000000.0
2005-01-28 10:35:00,5.70656,5.70656,5.70355,5.70363,72000000.0
2005-01-28 10:40:00,5.70338,5.70359,5.70064,5.70324,62000000.0
2005-01-28 10:45:00,5.70317,5.70433,5.70175,5.70345,55000000.0
2005-01-28 10:50:00,5.70379,5.70452,5.70301,5.70411,72000000.0
2005-01-28 10:55:00,5.70403,5.70494,5.70259,5.70494,49000000.0
2005-01-28 11:00:00,5.70508,5.70605,5.70308,5.70397,61000000.0
2005-01-28 11:05:00,5.70481,5.70513,5.70177,5.70258,71000000.0
2005-01-28 11:10:00,5.70225,5.70465,5.70197,5.70282,67000000.0
2005-01-28 11:15:00,5.70205,5.70384,5.70134,5.70257,63000000.0
2005-01-28 11:20:00,5.70221,5.70451,5.70221,5.70357,76000000.0
2005-01-28 11:25:00,5.70437,5.70457,5.70208,5.70273,64000000.0
2005-01-28 11:30:00,5.70175,5.7036,5.7009,5.701,74000000.0
2005-01-28 11:35:00,5.70108,5.70162,5.69952,5.70036,60000000.0
2005-01-28 11:40:00,5.70055,5.70187,5.6987,5.69984,64000000.0
2005-01-28 11:45:00,5.70025,5.70167,5.69979,5.70033,62000000.0
2005-01-28 11:50:00,5.70003,5.70069,5.69875,5.70001,68000000.0
2005-01-28 11:55:00,5.70026,5.7018,5.69935,5.70078,52000000.0
2005-01-28 12:00:00,5.70018,5.70151,5.69933,5.70088,63000000.0
2005-01-28 12:05:00,5.70085,5.70085,5.69753,5.69894,61000000.0
2005-01-28 12:10:00,5.69859,5.69881,5.69669,5.69798,63000000.0
2005-01-28 12:15:00,5.69862,5.69925,5.69779,5.69817,56000000.0
2005-01-28 12:20:00,5.69794,5.69879,5.69685,5.6978,70000000.0
2005-01-28 12:25:00,5.6976,5.69813,5.69637,5.69762,57000000.0
2005-01-28 12:30:00,5.69751,5.69798,5.69638,5.69723,61000000.0
2005-01-28 12:35:00,5.69786,5.6987,5.69587,5.69648,64000000.0
2005-01-28 12:40:00,5.69711,5.69744,5.69499,5.69499,70000000.0
2005-01-28 12:45:00,5.69528,5.69767,5.69515,5.6962,65000000.0
2005-01-28 12:50:00,5.69627,5.69731,5.69505,5.69716,66000000.0
2005-01-28 12:55:00,5.69725,5.69877,5.69629,5.69829,62000000.0
2005-01-28 13:00:00,5.69861,5.70292,5.69757,5.70267,81000000.0
2005-01-28 13:05:00,5.70229,5.70298,5.70051,5.7024,77000000.0
2005-01-28 13:10:00,5.70235,5.7027,5.69842,5.70161,79000000.0
2005-01-28 13:15:00,5.70086,5.70301,5.70083,5.70248,63000000.0
2005-01-28 13:20:00,5.70252,5.70443,5.7015,5.70357,78000000.0
2005-01-28 13:25:00,5.70441,5.70626,5.70257,5.70599,62000000.0
2005-01-28 13:30:00,5.70486,5.70519,5.70312,5.7036,55000000.0
2005-01-28 13:35:00,5.70314,5.70482,5.70285,5.70318,65000000.0
2005-01-28 13:40:00,5.70247,5.70402,5.70209,5.70356,55000000.0
2005-01-28 13:45:00,5.70437,5.70521,5.70241,5.70259,64000000.0
2005-01-28 13:50:00,5.70355,5.70501,5.70295,5.70353,58000000.0
2005-01-28 13:55:00,5.70304,5.70458,5.70304,5.70334,59000000.0
2005-01-28 14:00:00,5.70314,5.70427,5.70248,5.70299,72000000.0
2005-01-28 14:05:00,5.70396,5.704,5.70139,5.70276,60000000.0
2005-01-28 14:10:00,5.70344,5.70401,5.7018,5.70288,56000000.0
2005-01-28 14:15:00,5.7025,5.7032,5.69953,5.70077,76000000.0
2005-01-28 14:20:00,5.7008,5.70172,5.69952,5.70129,52000000.0
2005-01-28 14:25:00,5.7018,5.7018,5.69889,5.70056,65000000.0
2005-01-28 14:30:00,5.70153,5.70288,5.69981,5.69981,60000000.0
2005-01-28 14:35:00,5.70071,5.70345,5.7005,5.7005,63000000.0
2005-01-28 14:40:00,5.70224,5.70369,5.70203,5.70248,77000000.0
2005-01-28 14:45:00,5.70204,5.70424,5.70181,5.70424,56000000.0
2005-01-28 14:50:00,5.70476,5.70502,5.7012,5.70245,60000000.0
2005-01-28 14:55:00,5.70342,5.70396,5.70168,5.702,71000000.0
2005-01-28 15:00:00,5.70294,5.70303,5.70014,5.70025,76000000.0
2005-01-28 15:05:00,5.70053,5.7014,5.69728,5.69728,68000000.0
2005-01-28 15:10:00,5.69752,5.70268,5.69711,5.70268,61000000.0
2005-01-28 15:15:00,5.70316,5.70408,5.70169,5.70233,68000000.0
2005-01-28 15:20:00,5.70251,5.70472,5.70051,5.70461,59000000.0
2005-01-28 15:25:00,5.70459,5.70721,5.70368,5.7068,71000000.0
2005-01-28 15:30:00,5.7038,5.7038,5.69103,5.6926,68000000.0
2005-01-28 15:35:00,5.69311,5.69425,5.68603,5.68698,52000000.0
2005-01-28 15:40:00,5.68735,5.69275,5.68647,5.68854,62000000.0
2005-01-28 15:45:00,5.68782,5.69025,5.68703,5.68845,81000000.0
2005-01-28 15:50:00,5.68768,5.68798,5.68417,5.68631,75000000.0
2005-01-28 15:55:00,5.68634,5.68665,5.68398,5.68511,74000000.0
2005-01-28 16:00:00,5.68579,5.6907,5.68579,5.6907,61000000.0
2005-01-28 16:05:00,5.69208,5.69341,5.69143,5.69226,70000000.0
2005-01-28 16:10:00,5.6922,5.6954,5.69068,5.69535,64000000.0
2005-01-28 16:15:00,5.69548,5.6988,5.69548,5.69695,66000000.0
2005-01-28 16:20:00,5.69759,5.69785,5.69347,5.6943,65000000.0
2005-01-28 16:25:00,5.6944,5.69818,5.6944,5.69714,51000000.0
2005-01-28 16:30:00,5.69764,5.69786,5.69353,5.69663,53000000.0
2005-01-28 16:35:00,5.69633,5.6971,5.69374,5.69481,78000000.0
2005-01-28 16:40:00,5.69456,5.6962,5.69318,5.69601,86000000.0
2005-01-28 16:45:00,5.69553,5.69686,5.69408,5.69408,59000000.0
2005-01-28 16:50:00,5.69394,5.69699,5.69314,5.69698,66000000.0
2005-01-28 16:55:00,5.69743,5.69747,5.69501,5.69501,52000000.0
2005-01-28 17:00:00,5.69578,5.69955,5.69505,5.69874,62000000.0
2005-01-28 17:05:00,5.69807,5.70421,5.69756,5.70421,73000000.0
2005-01-28 17:10:00,5.70466,5.70929,5.70436,5.70849,57000000.0
2005-01-28 17:15:00,5.70888,5.71775,5.70888,5.71742,71000000.0
2005-01-28 17:20:00,5.71815,5.7233,5.71815,5.71935,55000000.0
2005-01-28 17:25:00,5.71866,5.71873,5.71488,5.71712,62000000.0
2005-01-28 17:30:00,5.71764,5.72218,5.71634,5.72084,63000000.0
2005-01-28 17:35:00,5.72104,5.72204,5.71546,5.7157,64000000.0
2005-01-28 17:40:00,5.71538,5.71843,5.71538,5.71647,76000000.0
2005-01-28 17:45:00,5.71613,5.71652,5.71463,5.71541,60000000.0
2005-01-28 17:50:00,5.71541,5.71541,5.71065,5.71222,86000000.0
2005-01-28 17:55:00,5.71081,5.71492,5.71081,5.71492,66000000.0
2005-01-28 18:00:00,5.71481,5.71614,5.71383,5.71429,72000000.0
2005-01-28 18:05:00,5.71365,5.71443,5.71093,5.71257,73000000.0
2005-01-28 18:10:00,5.71378,5.71592,5.71337,5.71534,58000000.0
2005-01-28 18:15:00,5.71445,5.71498,5.71209,5.71483,61000000.0
2005-01-28 18:20:00,5.71445,5.71486,5.71105,5.71159,63000000.0
2005-01-28 18:25:00,5.71204,5.71332,5.71095,5.71204,67000000.0
2005-01-28 18:30:00,5.7125,5.7134,5.71033,5.71038,65000000.0
2005-01-28 18:35:00,5.71088,5.71092,5.70812,5.70877,76000000.0
2005-01-28 18:40:00,5.70889,5.70922,5.70443,5.70585,67000000.0
2005-01-28 18:45:00,5.70648,5.70675,5.70372,5.70499,66000000.0
2005-01-28 18:50:00,5.70489,5.70574,5.70397,5.70556,63000000.0
2005-01-28 18:55:00,5.70608,5.70644,5.70244,5.70423,71000000.0
2005-01-28 19:00:00,5.70508,5.70509,5.70138,5.70186,70000000.0
2005-01-28 19:05:00,5.70205,5.70394,5.70124,5.70305,76000000.0
2005-01-28 19:10:00,5.70134,5.70423,5.70134,5.70267,68000000.0
2005-01-28 19:15:00,5.70257,5.70371,5.70086,5.701,61000000.0
2005-01-28 19:20:00,5.70158,5.70302,5.70034,5.70086,72000000.0
2005-01-28 19:25:00,5.7001,5.70228,5.7001,5.70127,62000000.0
2005-01-28 19:30:00,5.70089,5.70207,5.70059,5.70179,66000000.0
2005-01-28 19:35:00,5.70181,5.70301,5.70055,5.70258,63000000.0
2005-01-28 19:40:00,5.70308,5.70428,5.70234,5.70393,70000000.0
2005-01-28 19:45:00,5.70329,5.70464,5.70271,5.7042,70000000.0
2005-01-28 19:50:00,5.70413,5.70551,5.70329,5.70357,71000000.0
2005-01-28 19:55:00,5.70334,5.70556,5.70292,5.70556,68000000.0
2005-01-28 20:00:00,5.70495,5.70527,5.70344,5.70463,67000000.0
2005-01-28 20:05:00,5.703,5.70506,5.703,5.70379,65000000.0
2005-01-28 20:10:00,5.70406,5.70437,5.70291,5.70417,66000000.0
2005-01-28 20:15:00,5.70434,5.70456,5.70317,5.70412,64000000.0
2005-01-28 20:20:00,5.70385,5.70405,5.70249,5.70296,65000000.0
2005-01-28 20:25:00,5.70403,5.70525,5.70261,5.70525,63000000.0
2005-01-28 20:30:00,5.70343,5.70417,5.70132,5.70335,59000000.0
2005-01-28 20:35:00,5.70375,5.70399,5.70202,5.70313,70000000.0
2005-01-28 20:40:00,5.70355,5.70509,5.70247,5.70356,89000000.0
2005-01-28 20:45:00,5.704,5.70506,5.70254,5.70327,67000000.0
2005-01-28 20:50:00,5.70378,5.70473,5.70198,5.70407,62000000.0
2005-01-28 20:55:00,5.70346,5.70434,5.70224,5.70434,65000000.0
2005-01-28 21:00:00,5.70384,5.70406,5.70135,5.70195,72000000.0
2005-01-28 21:05:00,5.7021,5.70296,5.70105,5.7018,66000000.0
2005-01-28 21:10:00,5.70203,5.7029,5.70124,5.7029,62000000.0
2005-01-28 21:15:00,5.70317,5.70414,5.70167,5.7026,68000000.0
2005-01-28 21:20:00,5.70245,5.70458,5.70245,5.70393,52000000.0
2005-01-28 21:25:00,5.70278,5.70326,5.70182,5.70254,58000000.0
2005-01-28 21:30:00,5.70247,5.70377,5.70181,5.70269,59000000.0
2005-01-28 21:35:00,5.70366,5.70398,5.70047,5.70184,88000000.0
2005-01-28 21:40:00,5.70192,5.70413,5.70096,5.70172,65000000.0
2005-01-28 21:45:00,5.70186,5.70276,5.70118,5.70258,62000000.0
2005-01-28 21:50:00,5.7013,5.70308,5.70102,5.70204,62000000.0
2005-01-28 21:55:00,5.70245,5.70245,5.69991,5.70123,72000000.0
2005-01-28 22:00:00,5.70022,5.70138,5.69868,5.69917,79000000.0
2005-01-28 22:05:00,5.69925,5.70167,5.69859,5.70018,67000000.0
2005-01-28 22:10:00,5.69931,5.7009,5.69915,5.69984,64000000.0
2005-01-28 22:15:00,5.69988,5.70111,5.69884,5.70051,69000000.0
2005-01-28 22:20:00,5.7003,5.70151,5.69926,5.69963,69000000.0
2005-01-28 22:25:00,5.70042,5.70099,5.69965,5.7004,63000000.0
2005-01-28 22:30:00,5.70026,5.70222,5.69977,5.70087,60000000.0
2005-01-28 22:35:00,5.70026,5.7012,5.69934,5.70015,56000000.0
2005-01-28 22:40:00,5.69996,5.70061,5.69829,5.69947,63000000.0
2005-01-28 22:45:00,5.69939,5.70082,5.69898,5.7004,68000000.0
2005-01-28 22:50:00,5.70028,5.7004,5.6967,5.69971,70000000.0
2005-01-28 22:55:00,5.69977,5.70067,5.69835,5.69892,64000000.0
2005-01-28 23:00:00,5.69924,5.69983,5.69735,5.69962,68000000.0
2005-01-28 23:05:00,5.69906,5.69992,5.69751,5.69881,60000000.0
2005-01-28 23:10:00,5.69795,5.69989,5.69773,5.69978,66000000.0
2005-01-28 23:15:00,5.69895,5.70043,5.69837,5.69942,65000000.0
2005-01-28 23:20:00,5.70034,5.70081,5.6994,5.70026,66000000.0
2005-01-28 23:25:00,5.7005,5.70074,5.69896,5.69994,64000000.0
2005-01-28 23:30:00,5.70091,5.70091,5.69921,5.69995,72000000.0
2005-01-28 23:35:00,5.69964,5.70103,5.69911,5.70033,62000000.0
2005-01-28 23:40:00,5.70106,5.70106,5.69848,5.69997,80000000.0
2005-01-28 23:45:00,5.69986,5.70072,5.69922,5.69977,76000000.0
2005-01-28 23:50:00,5.69994,5.70087,5.699,5.70004,67000000.0
2005-01-28 23:55:00,5.70121,5.70241,5.70019,5.70241,76000000.0
2005-01-31 02:00:00,5.70857,5.71008,5.70784,5.70952,69000000.0
2005-01-31 02:05:00,5.70905,5.70994,5.7078,5.70994,73000000.0
2005-01-31 02:10:00,5.7097,5.70983,5.70692,5.70783,74000000.0
2005-01-31 02:15:00,5.70746,5.70782,5.70556,5.70692,70000000.0
2005-01-31 02:20:00,5.70714,5.70728,5.70565,5.70684,74000000.0
2005-01-31 02:25:00,5.70625,5.70667,5.70372,5.70481,59000000.0
2005-01-31 02:30:00,5.70401,5.70642,5.70372,5.7062,64000000.0
2005-01-31 02:35:00,5.70537,5.7083,5.70537,5.70769,71000000.0
2005-01-31 02:40:00,5.70746,5.70795,5.70603,5.70603,69000000.0
2005-01-31 02:45:00,5.70603,5.70763,5.70565,5.70589,69000000.0
2005-01-31 02:50:00,5.70644,5.70777,5.70557,5.70628,66000000.0
2005-01-31 02:55:00,5.70621,5.70621,5.70344,5.70344,65000000.0
2005-01-31 03:00:00,5.70422,5.70665,5.70379,5.70379,67000000.0
2005-01-31 03:05:00,5.70475,5.70693,5.70453,5.70623,68000000.0
2005-01-31 03:10:00,5.70622,5.70729,5.70547,5.70549,80000000.0
2005-01-31 03:15:00,5.70533,5.70756,5.70533,5.70713,50000000.0
2005-01-31 03:20:00,5.7069,5.70788,5.70551,5.70777,62000000.0
2005-01-31 03:25:00,5.70749,5.70749,5.70486,5.70629,71000000.0
2005-01-31 03:30:00,5.70702,5.70766,5.70602,5.70766,68000000.0
2005-01-31 03:35:00,5.70762,5.70832,5.70564,5.70715,60000000.0
2005-01-31 03:40:00,5.70776,5.70839,5.70627,5.70727,82000000.0
2005-01-31 03:45:00,5.70739,5.70882,5.70673,5.70878,53000000.0
2005-01-31 03:50:00,5.70937,5.71095,5.70875,5.71095,74000000.0
2005-01-31 03:55:00,5.7104,5.71111,5.70821,5.7092,63000000.0
2005-01-31 04:00:00,5.70808,5.71041,5.70808,5.70975,70000000.0
2005-01-31 04:05:00,5.70963,5.71055,5.70861,5.70894,66000000.0
2005-01-31 04:10:00,5.70886,5.71036,5.70808,5.70852,77000000.0
2005-01-31 04:15:00,5.70833,5.70894,5.70707,5.70782,57000000.0
2005-01-31 04:20:00,5.70668,5.70698,5.70585,5.70669,62000000.0
2005-01-31 04:25:00,5.70663,5.70663,5.7053,5.70566,53000000.0
2005-01-31 04:30:00,5.7047,5.70652,5.70449,5.70619,66000000.0
2005-01-31 04:35:00,5.70512,5.70805,5.7045,5.70731,64000000.0
2005-01-31 04:40:00,5.70674,5.7076,5.70648,5.70705,54000000.0
2005-01-31 04:45:00,5.70705,5.70775,5.7065,5.70744,63000000.0
2005-01-31 04:50:00,5.70738,5.70738,5.7056,5.70644,71000000.0
2005-01-31 04:55:00,5.7063,5.708,5.7063,5.70735,65000000.0
2005-01-31 05:00:00,5.70746,5.7078,5.70654,5.7068,62000000.0
2005-01-31 05:05:00,5.70652,5.70771,5.70652,5.70763,72000000.0
2005-01-31 05:10:00,5.70742,5.70742,5.70585,5.7068,59000000.0
2005-01-31 05:15:00,5.70623,5.7066,5.7053,5.7066,67000000.0
2005-01-31 05:20:00,5.70639,5.70684,5.70524,5.70549,79000000.0
2005-01-31 05:25:00,5.70578,5.70719,5.70519,5.70648,66000000.0
2005-01-31 05:30:00,5.70622,5.70817,5.70612,5.70817,76000000.0
2005-01-31 05:35:00,5.70748,5.70807,5.70658,5.70745,78000000.0
2005-01-31 05:40:00,5.70745,5.70797,5.70695,5.70752,61000000.0
2005-01-31 05:45:00,5.70737,5.70753,5.70618,5.70715,77000000.0
2005-01-31 05:50:00,5.70729,5.70849,5.70693,5.70834,62000000.0
2005-01-31 05:55:00,5.70804,5.70916,5.70749,5.70825,70000000.0
2005-01-31 06:00:00,5.70812,5.70911,5.7077,5.70881,77000000.0
2005-01-31 06:05:00,5.70889,5.70991,5.70763,5.70916,81000000.0
2005-01-31 06:10:00,5.70999,5.71249,5.70943,5.71041,73000000.0
2005-01-31 06:15:00,5.71016,5.71136,5.70986,5.71072,69000000.0
2005-01-31 06:20:00,5.71076,5.71122,5.70964,5.71074,68000000.0
2005-01-31 06:25:00,5.71024,5.71103,5.70949,5.71046,71000000.0
2005-01-31 06:30:00,5.71025,5.71073,5.70846,5.71071,58000000.0
2005-01-31 06:35:00,5.71046,5.71046,5.70709,5.70861,72000000.0
2005-01-31 06:40:00,5.70872,5.71011,5.70743,5.70743,71000000.0
2005-01-31 06:45:00,5.70726,5.70922,5.70677,5.70719,69000000.0
2005-01-31 06:50:00,5.70666,5.70795,5.70603,5.70781,56000000.0
2005-01-31 06:55:00,5.70788,5.70869,5.70672,5.70753,64000000.0
2005-01-31 07:00:00,5.70821,5.70821,5.70579,5.70701,58000000.0
2005-01-31 07:05:00,5.70709,5.70769,5.70553,5.70649,59000000.0
2005-01-31 07:10:00,5.70695,5.70717,5.7058,5.70708,82000000.0
2005-01-31 07:15:00,5.70732,5.70821,5.70521,5.70612,80000000.0
2005-01-31 07:20:00,5.70628,5.70712,5.70507,5.70606,76000000.0
2005-01-31 07:25:00,5.70606,5.70713,5.70504,5.70636,78000000.0
2005-01-31 07:30:00,5.70607,5.7075,5.70541,5.7075,61000000.0
2005-01-31 07:35:00,5.70773,5.70773,5.70587,5.70741,63000000.0
2005-01-31 07:40:00,5.70719,5.70818,5.70536,5.70536,55000000.0
2005-01-31 07:45:00,5.70562,5.70843,5.70562,5.70837,59000000.0
2005-01-31 07:50:00,5.70652,5.70653,5.70493,5.70506,67000000.0
2005-01-31 07:55:00,5.70548,5.70744,5.70496,5.70635,62000000.0
2005-01-31 08:00:00,5.70672,5.70803,5.70546,5.7059,65000000.0
2005-01-31 08:05:00,5.70591,5.7078,5.70576,5.70773,73000000.0
2005-01-31 08:10:00,5.70769,5.70986,5.70669,5.70925,58000000.0
2005-01-31 08:15:00,5.70884,5.71036,5.70882,5.70895,59000000.0
2005-01-31 08:20:00,5.70862,5.70963,5.70733,5.70863,64000000.0
2005-01-31 08:25:00,5.70865,5.70949,5.70718,5.70753,56000000.0
2005-01-31 08:30:00,5.70853,5.70982,5.70758,5.70909,62000000.0
2005-01-31 08:35:00,5.70926,5.71102,5.70926,5.70961,56000000.0
2005-01-31 08:40:00,5.70893,5.70943,5.70747,5.70829,58000000.0
2005-01-31 08:45:00,5.70848,5.7089,5.70599,5.70684,76000000.0
2005-01-31 08:50:00,5.70723,5.70898,5.70655,5.70743,81000000.0
2005-01-31 08:55:00,5.70758,5.71017,5.70758,5.70989,70000000.0
2005-01-31 09:00:00,5.70993,5.71056,5.70688,5.7076,62000000.0
2005-01-31 09:05:00,5.70756,5.70846,5.70622,5.70799,66000000.0
2005-01-31 09:10:00,5.70749,5.71018,5.70732,5.70876,67000000.0
2005-01-31 09:15:00,5.70827,5.70915,5.70577,5.70902,72000000.0
2005-01-31 09:20:00,5.70992,5.71213,5.709,5.71126,74000000.0
2005-01-31 09:25:00,5.71107,5.71388,5.7095,5.71267,68000000.0
2005-01-31 09:30:00,5.71261,5.71336,5.71025,5.71176,69000000.0
2005-01-31 09:35:00,5.71126,5.71167,5.70865,5.70904,85000000.0
2005-01-31 09:40:00,5.70945,5.71117,5.70778,5.70998,74000000.0
2005-01-31 09:45:00,5.70978,5.71233,5.70886,5.71162,76000000.0
2005-01-31 09:50:00,5.71177,5.71255,5.71038,5.71074,74000000.0
2005-01-31 09:55:00,5.7113,5.71224,5.71034,5.71123,68000000.0
2005-01-31 10:00:00,5.7107,5.7122,5.71041,5.7112,75000000.0
2005-01-31 10:05:00,5.71166,5.71201,5.70878,5.71156,50000000.0
2005-01-31 10:10:00,5.71147,5.71353,5.71124,5.71264,70000000.0
2005-01-31 10:15:00,5.71321,5.71386,5.71141,5.71188,74000000.0
2005-01-31 10:20:00,5.71196,5.71204,5.71006,5.71101,60000000.0
2005-01-31 10:25:00,5.71077,5.71124,5.70796,5.70884,60000000.0
2005-01-31 10:30:00,5.70731,5.71146,5.70731,5.71036,57000000.0
2005-01-31 10:35:00,5.71127,5.71179,5.70941,5.71148,72000000.0
2005-01-31 10:40:00,5.71201,5.71362,5.71065,5.71065,62000000.0
2005-01-31 10:45:00,5.71051,5.71276,5.70985,5.71189,55000000.0
2005-01-31 10:50:00,5.71295,5.71539,5.7111,5.71256,72000000.0
2005-01-31 10:55:00,5.71321,5.71645,5.71315,5.71633,49000000.0
2005-01-31 11:00:00,5.7163,5.71651,5.71329,5.71382,61000000.0
2005-01-31 11:05:00,5.71316,5.7136,5.71116,5.7136,71000000.0
2005-01-31 11:10:00,5.71393,5.71584,5.7131,5.71417,67000000.0
2005-01-31 11:15:00,5.71534,5.71738,5.71284,5.71701,63000000.0
2005-01-31 11:20:00,5.71704,5.72091,5.7166,5.72091,76000000.0
2005-01-31 11:25:00,5.72062,5.72087,5.71821,5.71986,64000000.0
2005-01-31 11:30:00,5.7197,5.72137,5.71931,5.72116,74000000.0
2005-01-31 11:35:00,5.72086,5.72257,5.71992,5.7224,60000000.0
2005-01-31 11:40:00,5.72286,5.7249,5.7216,5.7239,64000000.0
2005-01-31 11:45:00,5.72283,5.72893,5.72208,5.72629,62000000.0
2005-01-31 11:50:00,5.7263,5.72904,5.72525,5.72637,68000000.0
2005-01-31 11:55:00,5.72562,5.726,5.72271,5.72313,52000000.0
2005-01-31 12:00:00,5.72265,5.72444,5.72219,5.72323,63000000.0
2005-01-31 12:05:00,5.72329,5.72359,5.72081,5.72148,61000000.0
2005-01-31 12:10:00,5.72177,5.72247,5.72061,5.72117,63000000.0
2005-01-31 12:15:00,5.72138,5.72194,5.72027,5.72165,56000000.0
2005-01-31 12:20:00,5.72131,5.72273,5.72093,5.72173,70000000.0
2005-01-31 12:25:00,5.72305,5.7243,5.72226,5.72407,57000000.0
2005-01-31 12:30:00,5.72445,5.7247,5.72174,5.72391,61000000.0
2005-01-31 12:35:00,5.72359,5.724,5.7202,5.72173,64000000.0
2005-01-31 12:40:00,5.72161,5.72195,5.7192,5.71928,70000000.0
2005-01-31 12:45:00,5.71942,5.72002,5.71707,5.71776,65000000.0
2005-01-31 12:50:00,5.71799,5.71907,5.71691,5.71718,66000000.0
2005-01-31 12:55:00,5.71845,5.71874,5.7159,5.71726,62000000.0
2005-01-31 13:00:00,5.71779,5.71911,5.71662,5.71911,81000000.0
2005-01-31 13:05:00,5.71937,5.72313,5.71889,5.72298,77000000.0
2005-01-31 13:10:00,5.72324,5.72343,5.72131,5.72189,79000000.0
2005-01-31 13:15:00,5.72188,5.72296,5.72064,5.72215,63000000.0
2005-01-31 13:20:00,5.72233,5.72301,5.72058,5.72189,78000000.0
2005-01-31 13:25:00,5.72172,5.7235,5.72059,5.72286,62000000.0
2005-01-31 13:30:00,5.7227,5.72313,5.72033,5.72033,55000000.0
2005-01-31 13:35:00,5.71791,5.71872,5.70705,5.70811,65000000.0
2005-01-31 13:40:00,5.70837,5.70977,5.70412,5.70502,55000000.0
2005-01-31 13:45:00,5.70491,5.70856,5.70425,5.70826,64000000.0
2005-01-31 13:50:00,5.70757,5.70818,5.70511,5.70703,58000000.0
2005-01-31 13:55:00,5.70656,5.70783,5.70468,5.70494,59000000.0
2005-01-31 14:00:00,5.70464,5.70469,5.70077,5.70143,72000000.0
2005-01-31 14:05:00,5.70203,5.70496,5.70133,5.70473,60000000.0
2005-01-31 14:10:00,5.70445,5.70527,5.70369,5.70405,56000000.0
2005-01-31 14:15:00,5.70364,5.70479,5.70192,5.70393,76000000.0
2005-01-31 14:20:00,5.70388,5.70508,5.70318,5.70347,52000000.0
2005-01-31 14:25:00,5.70247,5.70453,5.70164,5.70359,65000000.0
2005-01-31 14:30:00,5.70328,5.70515,5.70278,5.7037,60000000.0
2005-01-31 14:35:00,5.7024,5.70265,5.69781,5.6996,63000000.0
2005-01-31 14:40:00,5.69875,5.70062,5.69731,5.69788,77000000.0
2005-01-31 14:45:00,5.69912,5.69955,5.69788,5.69915,56000000.0
2005-01-31 14:50:00,5.69943,5.70403,5.69793,5.70403,60000000.0
2005-01-31 14:55:00,5.70276,5.70352,5.70141,5.70283,71000000.0
2005-01-31 15:00:00,5.7039,5.70636,5.70355,5.70505,76000000.0
2005-01-31 15:05:00,5.70433,5.7056,5.7013,5.70148,68000000.0
2005-01-31 15:10:00,5.70162,5.70254,5.69913,5.70208,61000000.0
2005-01-31 15:15:00,5.70318,5.70472,5.70214,5.70421,68000000.0
2005-01-31 15:20:00,5.70504,5.70611,5.70321,5.7052,59000000.0
2005-01-31 15:25:00,5.70131,5.70669,5.70131,5.70582,71000000.0
2005-01-31 15:30:00,5.70595,5.70643,5.70104,5.70145,68000000.0
2005-01-31 15:35:00,5.70123,5.7045,5.70123,5.70344,52000000.0
2005-01-31 15:40:00,5.7037,5.70562,5.70328,5.7041,62000000.0
2005-01-31 15:45:00,5.70462,5.70576,5.70376,5.70444,81000000.0
2005-01-31 15:50:00,5.70456,5.70663,5.70438,5.70611,75000000.0
2005-01-31 15:55:00,5.70562,5.706,5.70325,5.70463,74000000.0
2005-01-31 16:00:00,5.70506,5.70745,5.70381,5.70727,61000000.0
2005-01-31 16:05:00,5.70819,5.7121,5.70633,5.71118,70000000.0
2005-01-31 16:10:00,5.71143,5.71214,5.70969,5.70969,64000000.0
2005-01-31 16:15:00,5.70893,5.7097,5.70708,5.70808,66000000.0
2005-01-31 16:20:00,5.70812,5.70822,5.70604,5.70765,65000000.0
2005-01-31 16:25:00,5.70826,5.71084,5.70692,5.71007,51000000.0
2005-01-31 16:30:00,5.71066,5.71091,5.7079,5.70951,53000000.0
2005-01-31 16:35:00,5.70891,5.70915,5.70202,5.70361,78000000.0
2005-01-31 16:40:00,5.70818,5.70818,5.70086,5.703,86000000.0
2005-01-31 16:45:00,5.70245,5.70362,5.70138,5.70306,59000000.0
2005-01-31 16:50:00,5.70297,5.70338,5.70045,5.70173,66000000.0
2005-01-31 16:55:00,5.70266,5.70741,5.70176,5.70741,52000000.0
2005-01-31 17:00:00,5.70738,5.70874,5.70632,5.70735,62000000.0
2005-01-31 17:05:00,5.70684,5.70734,5.70488,5.70607,73000000.0
2005-01-31 17:10:00,5.70583,5.70837,5.70542,5.70719,57000000.0
2005-01-31 17:15:00,5.70818,5.7088,5.707,5.70835,71000000.0
2005-01-31 17:20:00,5.70826,5.70881,5.70493,5.70744,55000000.0
2005-01-31 17:25:00,5.7068,5.70724,5.70528,5.70653,62000000.0
2005-01-31 17:30:00,5.70746,5.70895,5.70597,5.70694,63000000.0
2005-01-31 17:35:00,5.706,5.70692,5.70235,5.70381,64000000.0
2005-01-31 17:40:00,5.70359,5.70359,5.7005,5.70176,76000000.0
2005-01-31 17:45:00,5.70197,5.703,5.70092,5.70238,60000000.0
2005-01-31 17:50:00,5.70241,5.70496,5.70239,5.7028,86000000.0
2005-01-31 17:55:00,5.70219,5.70485,5.70115,5.70279,66000000.0
2005-01-31 18:00:00,5.70254,5.70513,5.70012,5.70012,72000000.0
2005-01-31 18:05:00,5.69926,5.70041,5.69344,5.69437,73000000.0
2005-01-31 18:10:00,5.69413,5.69759,5.69242,5.69651,58000000.0
2005-01-31 18:15:00,5.69507,5.70036,5.69507,5.69999,61000000.0
2005-01-31 18:20:00,5.70044,5.70211,5.69862,5.70104,63000000.0
2005-01-31 18:25:00,5.70173,5.70173,5.69952,5.70039,67000000.0
2005-01-31 18:30:00,5.70061,5.70063,5.6987,5.69984,65000000.0
2005-01-31 18:35:00,5.70036,5.70108,5.69726,5.69769,76000000.0
2005-01-31 18:40:00,5.69771,5.69852,5.69616,5.69679,67000000.0
2005-01-31 18:45:00,5.69763,5.69861,5.6955,5.69739,66000000.0
2005-01-31 18:50:00,5.6978,5.6978,5.69347,5.69587,63000000.0
2005-01-31 18:55:00,5.69589,5.69719,5.69445,5.69445,71000000.0
2005-01-31 19:00:00,5.69501,5.69752,5.69373,5.69685,70000000.0
2005-01-31 19:05:00,5.69651,5.69698,5.69507,5.69631,76000000.0
2005-01-31 19:10:00,5.69677,5.69765,5.69541,5.69636,68000000.0
2005-01-31 19:15:00,5.69602,5.69622,5.69331,5.69405,61000000.0
2005-01-31 19:20:00,5.69428,5.70265,5.69317,5.70265,72000000.0
2005-01-31 19:25:00,5.70259,5.70259,5.69881,5.70058,62000000.0
2005-01-31 19:30:00,5.69989,5.70096,5.69708,5.69708,66000000.0
2005-01-31 19:35:00,5.69739,5.69969,5.69505,5.69561,63000000.0
2005-01-31 19:40:00,5.69572,5.69697,5.69447,5.69612,70000000.0
2005-01-31 19:45:00,5.69636,5.69931,5.69583,5.69897,70000000.0
2005-01-31 19:50:00,5.69846,5.69994,5.69778,5.69865,71000000.0
2005-01-31 19:55:00,5.69851,5.69851,5.69641,5.69767,68000000.0
2005-01-31 20:00:00,5.69741,5.69891,5.69665,5.69718,67000000.0
2005-01-31 20:05:00,5.69841,5.69842,5.69557,5.69684,65000000.0
2005-01-31 20:10:00,5.69697,5.69734,5.69529,5.696,66000000.0
2005-01-31 20:15:00,5.69618,5.69694,5.69558,5.69642,64000000.0
2005-01-31 20:20:00,5.69707,5.69719,5.69564,5.69647,65000000.0
2005-01-31 20:25:00,5.69745,5.69863,5.69584,5.69702,63000000.0
2005-01-31 20:30:00,5.69726,5.6987,5.69561,5.69699,59000000.0
2005-01-31 20:35:00,5.69829,5.69896,5.69698,5.69808,70000000.0
2005-01-31 20:40:00,5.6967,5.69833,5.6967,5.6974,89000000.0
2005-01-31 20:45:00,5.69698,5.69872,5.69673,5.69857,67000000.0
2005-01-31 20:50:00,5.69817,5.69907,5.69663,5.69867,62000000.0
2005-01-31 20:55:00,5.69963,5.6997,5.69779,5.69857,65000000.0
2005-01-31 21:00:00,5.6991,5.6996,5.69731,5.69832,72000000.0
2005-01-31 21:05:00,5.69894,5.69965,5.69764,5.6984,66000000.0
2005-01-31 21:10:00,5.69825,5.69931,5.69731,5.69862,62000000.0
2005-01-31 21:15:00,5.69887,5.70039,5.6984,5.69939,68000000.0
2005-01-31 21:20:00,5.69909,5.69946,5.69709,5.6986,52000000.0
2005-01-31 21:25:00,5.69862,5.69984,5.69729,5.69729,58000000.0
2005-01-31 21:30:00,5.69893,5.70223,5.69783,5.70098,59000000.0
2005-01-31 21:35:00,5.70062,5.70307,5.70027,5.70307,88000000.0
2005-01-31 21:40:00,5.70352,5.70415,5.70241,5.70344,65000000.0
2005-01-31 21:45:00,5.70302,5.70435,5.70114,5.70339,62000000.0
2005-01-31 21:50:00,5.70455,5.70512,5.70221,5.70268,62000000.0
2005-01-31 21:55:00,5.70212,5.70667,5.70152,5.70504,72000000.0
2005-01-31 22:00:00,5.70521,5.70527,5.70269,5.70432,79000000.0
2005-01-31 22:05:00,5.70308,5.70459,5.7024,5.703,67000000.0
2005-01-31 22:10:00,5.7035,5.70559,5.7035,5.70497,64000000.0
2005-01-31 22:15:00,5.70485,5.70793,5.70439,5.70793,69000000.0
2005-01-31 22:20:00,5.70709,5.70788,5.70495,5.70642,69000000.0
2005-01-31 22:25:00,5.7057,5.70703,5.70371,5.70556,63000000.0
2005-01-31 22:30:00,5.70548,5.70588,5.70394,5.70565,60000000.0
2005-01-31 22:35:00,5.70498,5.70602,5.7039,5.70545,56000000.0
2005-01-31 22:40:00,5.70538,5.70653,5.70535,5.70628,63000000.0
2005-01-31 22:45:00,5.70585,5.70793,5.70573,5.70678,68000000.0
2005-01-31 22:50:00,5.70645,5.70673,5.70495,5.70561,70000000.0
2005-01-31 22:55:00,5.70603,5.70688,5.70334,5.70342,64000000.0
2005-01-31 23:00:00,5.70334,5.7059,5.70194,5.7059,68000000.0
2005-01-31 23:05:00,5.70534,5.70602,5.70349,5.70477,60000000.0
2005-01-31 23:10:00,5.70459,5.70518,5.70375,5.70472,66000000.0
2005-01-31 23:15:00,5.70466,5.70499,5.70299,5.70408,65000000.0
2005-01-31 23:20:00,5.7037,5.70418,5.70212,5.70324,66000000.0
2005-01-31 23:25:00,5.70092,5.70312,5.70001,5.70083,64000000.0
2005-01-31 23:30:00,5.701,5.70142,5.69976,5.70065,72000000.0
2005-01-31 23:35:00,5.70028,5.70319,5.70028,5.70267,62000000.0
2005-01-31 23:40:00,5.70253,5.70387,5.70216,5.70349,80000000.0
2005-01-31 23:45:00,5.70315,5.70449,5.70231,5.70327,76000000.0
2005-01-31 23:50:00,5.70299,5.70389,5.70108,5.70239,67000000.0
2005-01-31 23:55:00,5.70221,5.70371,5.70036,5.70127,76000000.0
2005-02-01 00:00:00,5.70174,5.70188,5.69896,5.70017,70000000.0
2005-02-01 00:05:00,5.7004,5.70113,5.6995,5.70085,62000000.0
2005-02-01 00:10:00,5.69987,5.69987,5.69746,5.69848,63000000.0
2005-02-01 00:15:00,5.6988,5.6988,5.6962,5.69858,65000000.0
2005-02-01 00:20:00,5.6988,5.69982,5.69799,5.69981,60000000.0
2005-02-01 00:25:00,5.69954,5.69978,5.69779,5.69817,66000000.0
2005-02-01 00:30:00,5.69839,5.69839,5.69674,5.6973,64000000.0
2005-02-01 00:35:00,5.69751,5.69843,5.69658,5.69666,80000000.0
2005-02-01 00:40:00,5.69782,5.69915,5.69754,5.69904,61000000.0
2005-02-01 00:45:00,5.69896,5.69919,5.69543,5.69647,63000000.0
2005-02-01 00:50:00,5.6965,5.69784,5.69541,5.69575,60000000.0
2005-02-01 00:55:00,5.69706,5.69981,5.69706,5.69758,66000000.0
2005-02-01 01:00:00,5.6989,5.69947,5.6978,5.69892,63000000.0
2005-02-01 01:05:00,5.69936,5.69936,5.69732,5.69771,70000000.0
2005-02-01 01:10:00,5.69899,5.69969,5.6969,5.6969,55000000.0
2005-02-01 01:15:00,5.69651,5.69908,5.69651,5.69864,63000000.0
2005-02-01 01:20:00,5.69887,5.69949,5.69601,5.69602,59000000.0
2005-02-01 01:25:00,5.69629,5.69811,5.69523,5.69692,70000000.0
2005-02-01 01:30:00,5.69801,5.69877,5.69719,5.69827,68000000.0
2005-02-01 01:35:00,5.69932,5.69932,5.69676,5.69897,71000000.0
2005-02-01 01:40:00,5.69769,5.69863,5.6961,5.69731,72000000.0
2005-02-01 01:45:00,5.6973,5.69864,5.69588,5.69772,68000000.0
2005-02-01 01:50:00,5.69624,5.69886,5.69624,5.69798,67000000.0
2005-02-01 01:55:00,5.69769,5.69815,5.69595,5.69771,61000000.0
2005-02-01 02:00:00,5.6971,5.69838,5.69579,5.69679,69000000.0
2005-02-01 02:05:00,5.69658,5.69778,5.69582,5.69684,73000000.0
2005-02-01 02:10:00,5.69604,5.69653,5.69378,5.69409,74000000.0
2005-02-01 02:15:00,5.69426,5.69578,5.69276,5.6957,70000000.0
2005-02-01 02:20:00,5.69619,5.69674,5.69237,5.69237,74000000.0
2005-02-01 02:25:00,5.6934,5.69547,5.69309,5.69525,59000000.0
2005-02-01 02:30:00,5.69469,5.69699,5.69469,5.69641,64000000.0
2005-02-01 02:35:00,5.6966,5.69763,5.69554,5.6957,71000000.0
2005-02-01 02:40:00,5.69665,5.69708,5.69481,5.69539,69000000.0
2005-02-01 02:45:00,5.69506,5.69608,5.69355,5.69524,69000000.0
2005-02-01 02:50:00,5.69476,5.6959,5.69393,5.69571,66000000.0
2005-02-01 02:55:00,5.69495,5.69594,5.69362,5.69594,65000000.0
2005-02-01 03:00:00,5.69566,5.69804,5.69563,5.6969,67000000.0
2005-02-01 03:05:00,5.69658,5.69846,5.69642,5.69846,68000000.0
2005-02-01 03:10:00,5.69775,5.69814,5.69416,5.69539,80000000.0
2005-02-01 03:15:00,5.69549,5.69672,5.69505,5.69618,50000000.0
2005-02-01 03:20:00,5.69682,5.69796,5.69457,5.69632,62000000.0
2005-02-01 03:25:00,5.69695,5.6976,5.69507,5.69599,71000000.0
2005-02-01 03:30:00,5.69614,5.6967,5.69502,5.69502,68000000.0
2005-02-01 03:35:00,5.69479,5.69657,5.69476,5.69623,60000000.0
2005-02-01 03:40:00,5.69639,5.6991,5.69577,5.6991,82000000.0
2005-02-01 03:45:00,5.6986,5.69924,5.69694,5.69712,53000000.0
2005-02-01 03:50:00,5.69702,5.69848,5.69702,5.69848,74000000.0
2005-02-01 03:55:00,5.6981,5.6982,5.69671,5.69789,63000000.0
2005-02-01 04:00:00,5.69809,5.69845,5.69663,5.69775,70000000.0
2005-02-01 04:05:00,5.69795,5.69876,5.69725,5.69828,66000000.0
2005-02-01 04:10:00,5.69819,5.6993,5.69743,5.69749,77000000.0
2005-02-01 04:15:00,5.69794,5.69938,5.69734,5.69903,57000000.0
2005-02-01 04:20:00,5.69763,5.69928,5.69659,5.69886,62000000.0
2005-02-01 04:25:00,5.69946,5.69983,5.69806,5.69983,53000000.0
2005-02-01 04:30:00,5.69836,5.69931,5.69697,5.69725,66000000.0
2005-02-01 04:35:00,5.69714,5.69884,5.69668,5.6974,64000000.0
2005-02-01 04:40:00,5.69885,5.69905,5.69674,5.69835,54000000.0
2005-02-01 04:45:00,5.69789,5.69789,5.69588,5.69588,63000000.0
2005-02-01 04:50:00,5.69626,5.69824,5.69626,5.69673,71000000.0
2005-02-01 04:55:00,5.69636,5.69817,5.69584,5.69654,65000000.0
2005-02-01 05:00:00,5.69656,5.69695,5.69538,5.69684,62000000.0
2005-02-01 05:05:00,5.69697,5.69729,5.69508,5.69617,72000000.0
2005-02-01 05:10:00,5.69626,5.69806,5.69592,5.69805,59000000.0
2005-02-01 05:15:00,5.69776,5.69776,5.69582,5.69722,67000000.0
2005-02-01 05:20:00,5.69666,5.69839,5.69664,5.69706,79000000.0
2005-02-01 05:25:00,5.69699,5.69819,5.69591,5.69591,66000000.0
2005-02-01 05:30:00,5.69559,5.69775,5.69559,5.69625,76000000.0
2005-02-01 05:35:00,5.69639,5.69717,5.69505,5.69688,78000000.0
2005-02-01 05:40:00,5.69728,5.69736,5.69409,5.69623,61000000.0
2005-02-01 05:45:00,5.69661,5.69661,5.69506,5.69596,77000000.0
2005-02-01 05:50:00,5.69622,5.69661,5.69473,5.6962,62000000.0
2005-02-01 05:55:00,5.69599,5.69878,5.69586,5.69865,70000000.0
2005-02-01 06:00:00,5.69836,5.69957,5.69725,5.69898,77000000.0
2005-02-01 06:05:00,5.69861,5.69934,5.69745,5.69921,81000000.0
2005-02-01 06:10:00,5.69899,5.69923,5.69726,5.69826,73000000.0
2005-02-01 06:15:00,5.69723,5.69841,5.69701,5.69758,69000000.0
2005-02-01 06:20:00,5.69794,5.69932,5.69744,5.69779,68000000.0
2005-02-01 06:25:00,5.69799,5.69884,5.69732,5.6987,71000000.0
2005-02-01 06:30:00,5.69838,5.69935,5.69661,5.69661,58000000.0
2005-02-01 06:35:00,5.69791,5.69876,5.69668,5.69745,72000000.0
2005-02-01 06:40:00,5.69775,5.69816,5.69553,5.69733,71000000.0
2005-02-01 06:45:00,5.69692,5.69799,5.69593,5.69728,69000000.0
2005-02-01 06:50:00,5.69673,5.69822,5.69596,5.69644,56000000.0
2005-02-01 06:55:00,5.69689,5.69893,5.69558,5.6962,64000000.0
2005-02-01 07:00:00,5.69606,5.69672,5.69401,5.69576,58000000.0
2005-02-01 07:05:00,5.69564,5.69675,5.69499,5.69514,59000000.0
2005-02-01 07:10:00,5.69544,5.69664,5.69302,5.69302,82000000.0
2005-02-01 07:15:00,5.69297,5.69424,5.69234,5.69382,80000000.0
2005-02-01 07:20:00,5.69396,5.69446,5.69234,5.69392,76000000.0
2005-02-01 07:25:00,5.69414,5.69507,5.6931,5.695,78000000.0
2005-02-01 07:30:00,5.69344,5.69573,5.69344,5.6942,61000000.0
2005-02-01 07:35:00,5.69405,5.69598,5.69367,5.69386,63000000.0
2005-02-01 07:40:00,5.69346,5.69474,5.69323,5.69384,55000000.0
2005-02-01 07:45:00,5.69394,5.69481,5.69248,5.69349,59000000.0
2005-02-01 07:50:00,5.69274,5.6931,5.68949,5.69134,67000000.0
2005-02-01 07:55:00,5.69161,5.69406,5.69073,5.69386,62000000.0
2005-02-01 08:00:00,5.6934,5.69469,5.69296,5.69411,65000000.0
2005-02-01 08:05:00,5.69401,5.69661,5.69302,5.6962,73000000.0
2005-02-01 08:10:00,5.69605,5.69637,5.69452,5.69475,58000000.0
2005-02-01 08:15:00,5.69592,5.69592,5.69341,5.69526,59000000.0
2005-02-01 08:20:00,5.69616,5.69775,5.69485,5.6961,64000000.0
2005-02-01 08:25:00,5.69598,5.69676,5.69411,5.69438,56000000.0
2005-02-01 08:30:00,5.69408,5.69529,5.69297,5.69386,62000000.0
2005-02-01 08:35:00,5.69399,5.69536,5.69357,5.69407,56000000.0
2005-02-01 08:40:00,5.69385,5.6968,5.69362,5.69642,58000000.0
2005-02-01 08:45:00,5.69485,5.69626,5.69372,5.69496,76000000.0
2005-02-01 08:50:00,5.69423,5.69507,5.69258,5.69413,81000000.0
2005-02-01 08:55:00,5.69377,5.69583,5.69377,5.69458,70000000.0
2005-02-01 09:00:00,5.6943,5.69508,5.69374,5.69439,62000000.0
2005-02-01 09:05:00,5.69412,5.69516,5.69174,5.69485,66000000.0
2005-02-01 09:10:00,5.69493,5.69905,5.69457,5.69879,67000000.0
2005-02-01 09:15:00,5.69896,5.70156,5.69826,5.70117,72000000.0
2005-02-01 09:20:00,5.70232,5.70514,5.70037,5.70422,74000000.0
2005-02-01 09:25:00,5.70398,5.70458,5.70223,5.70458,68000000.0
2005-02-01 09:30:00,5.70367,5.70449,5.70191,5.70273,69000000.0
2005-02-01 09:35:00,5.70217,5.70267,5.70096,5.70188,85000000.0
2005-02-01 09:40:00,5.70247,5.70405,5.70153,5.7036,74000000.0
2005-02-01 09:45:00,5.70381,5.70728,5.7036,5.70728,76000000.0
2005-02-01 09:50:00,5.70768,5.70805,5.70498,5.70672,74000000.0
2005-02-01 09:55:00,5.70672,5.70701,5.70448,5.70495,68000000.0
2005-02-01 10:00:00,5.70543,5.70672,5.70385,5.70667,75000000.0
2005-02-01 10:05:00,5.70604,5.70804,5.70553,5.70705,50000000.0
2005-02-01 10:10:00,5.70699,5.70783,5.70598,5.70651,70000000.0
2005-02-01 10:15:00,5.70727,5.70973,5.70727,5.70935,74000000.0
2005-02-01 10:20:00,5.7089,5.70943,5.70673,5.70681,60000000.0
2005-02-01 10:25:00,5.70651,5.70897,5.70621,5.70785,60000000.0
2005-02-01 10:30:00,5.70711,5.7075,5.7057,5.70668,57000000.0
2005-02-01 10:35:00,5.70701,5.70774,5.70584,5.70701,72000000.0
2005-02-01 10:40:00,5.7073,5.70734,5.70517,5.70661,62000000.0
2005-02-01 10:45:00,5.70667,5.70667,5.70288,5.70452,55000000.0
2005-02-01 10:50:00,5.70371,5.70426,5.70228,5.70304,72000000.0
2005-02-01 10:55:00,5.70321,5.70413,5.70236,5.7035,49000000.0
2005-02-01 11:00:00,5.70417,5.70463,5.70289,5.70364,61000000.0
2005-02-01 11:05:00,5.70367,5.70613,5.70365,5.70568,71000000.0
2005-02-01 11:10:00,5.70604,5.70754,5.70464,5.70754,67000000.0
2005-02-01 11:15:00,5.70741,5.70809,5.70409,5.70533,63000000.0
2005-02-01 11:20:00,5.70493,5.70649,5.70426,5.70466,76000000.0
2005-02-01 11:25:00,5.70537,5.70661,5.70421,5.70518,64000000.0
2005-02-01 11:30:00,5.70576,5.70822,5.70442,5.70751,74000000.0
2005-02-01 11:35:00,5.70681,5.70712,5.70173,5.70202,60000000.0
2005-02-01 11:40:00,5.70174,5.70187,5.69932,5.70154,64000000.0
2005-02-01 11:45:00,5.70112,5.70191,5.69991,5.70106,62000000.0
2005-02-01 11:50:00,5.70064,5.70239,5.69903,5.70017,68000000.0
2005-02-01 11:55:00,5.70021,5.70159,5.69984,5.7006,52000000.0
2005-02-01 12:00:00,5.70115,5.70191,5.69971,5.70115,63000000.0
2005-02-01 12:05:00,5.70108,5.70562,5.70063,5.70555,61000000.0
2005-02-01 12:10:00,5.70519,5.7058,5.70362,5.7058,63000000.0
2005-02-01 12:15:00,5.70553,5.70694,5.7048,5.70508,56000000.0
2005-02-01 12:20:00,5.70507,5.70695,5.7041,5.70645,70000000.0
2005-02-01 12:25:00,5.70632,5.70634,5.70229,5.70298,57000000.0
2005-02-01 12:30:00,5.70385,5.70569,5.70275,5.70501,61000000.0
2005-02-01 12:35:00,5.70459,5.70495,5.70236,5.70362,64000000.0
2005-02-01 12:40:00,5.7038,5.70579,5.70275,5.7055,70000000.0
2005-02-01 12:45:00,5.70565,5.70581,5.70411,5.70438,65000000.0
2005-02-01 12:50:00,5.70472,5.70531,5.70363,5.70473,66000000.0
2005-02-01 12:55:00,5.70474,5.706,5.70362,5.70388,62000000.0
2005-02-01 13:00:00,5.70338,5.70536,5.70267,5.70394,81000000.0
2005-02-01 13:05:00,5.70432,5.70472,5.70134,5.70177,77000000.0
2005-02-01 13:10:00,5.7022,5.70361,5.70165,5.70311,79000000.0
2005-02-01 13:15:00,5.70287,5.70301,5.70067,5.70073,63000000.0
2005-02-01 13:20:00,5.70069,5.70349,5.70065,5.70284,78000000.0
2005-02-01 13:25:00,5.70295,5.70384,5.70193,5.70329,62000000.0
2005-02-01 13:30:00,5.70295,5.7038,5.70081,5.70157,55000000.0
2005-02-01 13:35:00,5.70124,5.70348,5.7008,5.70191,65000000.0
2005-02-01 13:40:00,5.70168,5.70291,5.70027,5.70092,55000000.0
2005-02-01 13:45:00,5.70177,5.70258,5.70027,5.70124,64000000.0
2005-02-01 13:50:00,5.70197,5.70292,5.70076,5.70219,58000000.0
2005-02-01 13:55:00,5.70219,5.70338,5.7016,5.70278,59000000.0
2005-02-01 14:00:00,5.70343,5.70353,5.70122,5.70337,72000000.0
2005-02-01 14:05:00,5.70316,5.70367,5.70212,5.70297,60000000.0
2005-02-01 14:10:00,5.70256,5.70417,5.70253,5.70258,56000000.0
2005-02-01 14:15:00,5.70325,5.70343,5.70105,5.70105,76000000.0
2005-02-01 14:20:00,5.70206,5.70285,5.70153,5.70244,52000000.0
2005-02-01 14:25:00,5.70223,5.70342,5.70135,5.70305,65000000.0
2005-02-01 14:30:00,5.70333,5.70385,5.70182,5.70341,60000000.0
2005-02-01 14:35:00,5.70412,5.70631,5.70273,5.70536,63000000.0
2005-02-01 14:40:00,5.70495,5.70626,5.70361,5.7052,77000000.0
2005-02-01 14:45:00,5.70481,5.70613,5.70199,5.7029,56000000.0
2005-02-01 14:50:00,5.70334,5.70421,5.7013,5.70281,60000000.0
2005-02-01 14:55:00,5.70366,5.7038,5.70135,5.70135,71000000.0
2005-02-01 15:00:00,5.70175,5.70345,5.70098,5.70306,76000000.0
2005-02-01 15:05:00,5.70336,5.70405,5.70177,5.7039,68000000.0
2005-02-01 15:10:00,5.70434,5.70524,5.70342,5.70514,61000000.0
2005-02-01 15:15:00,5.7052,5.7069,5.70436,5.70639,68000000.0
2005-02-01 15:20:00,5.70642,5.70683,5.70387,5.70474,59000000.0
2005-02-01 15:25:00,5.70481,5.70744,5.70405,5.70634,71000000.0
2005-02-01 15:30:00,5.70654,5.70837,5.7062,5.70727,68000000.0
2005-02-01 15:35:00,5.70575,5.71082,5.70575,5.71021,52000000.0
2005-02-01 15:40:00,5.71053,5.71053,5.70904,5.70996,62000000.0
2005-02-01 15:45:00,5.71078,5.71191,5.70902,5.70935,81000000.0
2005-02-01 15:50:00,5.70952,5.71165,5.70948,5.71143,75000000.0
2005-02-01 15:55:00,5.71168,5.71254,5.71017,5.71147,74000000.0
2005-02-01 16:00:00,5.71193,5.71495,5.71041,5.7146,61000000.0
2005-02-01 16:05:00,5.71447,5.71513,5.71221,5.71284,70000000.0
2005-02-01 16:10:00,5.71204,5.71331,5.71109,5.71206,64000000.0
2005-02-01 16:15:00,5.7119,5.71349,5.71087,5.71132,66000000.0
2005-02-01 16:20:00,5.71146,5.71315,5.71009,5.71244,65000000.0
2005-02-01 16:25:00,5.71245,5.71245,5.70907,5.71113,51000000.0
2005-02-01 16:30:00,5.7111,5.71314,5.70923,5.70989,53000000.0
2005-02-01 16:35:00,5.70991,5.71043,5.7087,5.70992,78000000.0
2005-02-01 16:40:00,5.71037,5.71144,5.70856,5.70983,86000000.0
2005-02-01 16:45:00,5.70946,5.71113,5.70862,5.7088,59000000.0
2005-02-01 16:50:00,5.70921,5.70958,5.70795,5.70917,66000000.0
2005-02-01 16:55:00,5.70923,5.71032,5.70851,5.71019,52000000.0
2005-02-01 17:00:00,5.71098,5.71392,5.7087,5.71224,62000000.0
2005-02-01 17:05:00,5.71158,5.71162,5.70808,5.71156,73000000.0
2005-02-01 17:10:00,5.71117,5.71429,5.70942,5.71391,57000000.0
2005-02-01 17:15:00,5.71316,5.71437,5.7119,5.71315,71000000.0
2005-02-01 17:20:00,5.71231,5.71254,5.71022,5.71173,55000000.0
2005-02-01 17:25:00,5.71141,5.71221,5.71051,5.71195,62000000.0
2005-02-01 17:30:00,5.71197,5.71257,5.70956,5.7122,63000000.0
2005-02-01 17:35:00,5.71279,5.71506,5.71149,5.71401,64000000.0
2005-02-01 17:40:00,5.71426,5.71639,5.71198,5.71549,76000000.0
2005-02-01 17:45:00,5.71659,5.71686,5.71098,5.71158,60000000.0
2005-02-01 17:50:00,5.71163,5.71531,5.71043,5.71504,86000000.0
2005-02-01 17:55:00,5.71544,5.71619,5.71409,5.71549,66000000.0
2005-02-01 18:00:00,5.71586,5.71595,5.71385,5.71479,72000000.0
2005-02-01 18:05:00,5.71427,5.71697,5.71258,5.71658,73000000.0
2005-02-01 18:10:00,5.71726,5.71794,5.71469,5.716,58000000.0
2005-02-01 18:15:00,5.71567,5.71571,5.71188,5.71345,61000000.0
2005-02-01 18:20:00,5.71363,5.71547,5.71247,5.71451,63000000.0
2005-02-01 18:25:00,5.71425,5.71517,5.71274,5.714,67000000.0
2005-02-01 18:30:00,5.71336,5.7148,5.71202,5.71418,65000000.0
2005-02-01 18:35:00,5.71394,5.71463,5.71163,5.7143,76000000.0
2005-02-01 18:40:00,5.71507,5.71537,5.71114,5.71217,67000000.0
2005-02-01 18:45:00,5.71242,5.71331,5.71118,5.712,66000000.0
2005-02-01 18:50:00,5.71282,5.71375,5.71137,5.71204,63000000.0
2005-02-01 18:55:00,5.71206,5.71289,5.71104,5.71231,71000000.0
2005-02-01 19:00:00,5.71272,5.7133,5.71106,5.71106,70000000.0
2005-02-01 19:05:00,5.71229,5.71377,5.71074,5.71207,76000000.0
2005-02-01 19:10:00,5.71194,5.71719,5.71191,5.71719,68000000.0
2005-02-01 19:15:00,5.71525,5.71525,5.71018,5.71065,61000000.0
2005-02-01 19:20:00,5.71046,5.71078,5.70746,5.70801,72000000.0
2005-02-01 19:25:00,5.70787,5.70862,5.70548,5.70646,62000000.0
2005-02-01 19:30:00,5.70625,5.70921,5.70625,5.70758,66000000.0
2005-02-01 19:35:00,5.70761,5.70821,5.70653,5.70665,63000000.0
2005-02-01 19:40:00,5.70786,5.70979,5.70649,5.70765,70000000.0
2005-02-01 19:45:00,5.70806,5.70847,5.70605,5.70619,70000000.0
2005-02-01 19:50:00,5.70638,5.70752,5.70508,5.70645,71000000.0
2005-02-01 19:55:00,5.70589,5.70693,5.7033,5.70386,68000000.0
2005-02-01 20:00:00,5.70369,5.70559,5.70349,5.7041,67000000.0
2005-02-01 20:05:00,5.70384,5.70442,5.70062,5.70348,65000000.0
2005-02-01 20:10:00,5.70347,5.70767,5.70191,5.70293,66000000.0
2005-02-01 20:15:00,5.70252,5.70351,5.70174,5.70265,64000000.0
2005-02-01 20:20:00,5.70238,5.70419,5.70165,5.70296,65000000.0
2005-02-01 20:25:00,5.70328,5.70328,5.69947,5.70075,63000000.0
2005-02-01 20:30:00,5.70089,5.70129,5.69707,5.69795,59000000.0
2005-02-01 20:35:00,5.6993,5.70036,5.69659,5.69744,70000000.0
2005-02-01 20:40:00,5.69704,5.69814,5.69592,5.69613,89000000.0
2005-02-01 20:45:00,5.69686,5.69876,5.69625,5.69876,67000000.0
2005-02-01 20:50:00,5.69731,5.69864,5.69685,5.698,62000000.0
2005-02-01 20:55:00,5.69831,5.6991,5.69666,5.69843,65000000.0
2005-02-01 21:00:00,5.69878,5.70095,5.69827,5.70044,72000000.0
2005-02-01 21:05:00,5.69896,5.70074,5.69731,5.69829,66000000.0
2005-02-01 21:10:00,5.69832,5.69973,5.69818,5.69973,62000000.0
2005-02-01 21:15:00,5.69904,5.70052,5.69669,5.69893,68000000.0
2005-02-01 21:20:00,5.6991,5.70304,5.69695,5.70304,52000000.0
2005-02-01 21:25:00,5.70057,5.70382,5.698,5.6985,58000000.0
2005-02-01 21:30:00,5.69812,5.70217,5.69678,5.70217,59000000.0
2005-02-01 21:35:00,5.70083,5.70112,5.69686,5.69777,88000000.0
2005-02-01 21:40:00,5.69799,5.7,5.69697,5.69788,65000000.0
2005-02-01 21:45:00,5.69747,5.69882,5.69562,5.69673,62000000.0
2005-02-01 21:50:00,5.69794,5.69796,5.69605,5.69723,62000000.0
2005-02-01 21:55:00,5.698,5.69813,5.69422,5.69524,72000000.0
2005-02-01 22:00:00,5.69463,5.69783,5.69387,5.69702,79000000.0
2005-02-01 22:05:00,5.69949,5.70115,5.69726,5.69921,67000000.0
2005-02-01 22:10:00,5.69883,5.69938,5.69758,5.69872,64000000.0
2005-02-01 22:15:00,5.69788,5.69916,5.69764,5.69837,69000000.0
2005-02-01 22:20:00,5.69951,5.70059,5.69818,5.699,69000000.0
2005-02-01 22:25:00,5.69878,5.69939,5.69753,5.69875,63000000.0
2005-02-01 22:30:00,5.69861,5.6998,5.69799,5.69844,60000000.0
2005-02-01 22:35:00,5.69865,5.69935,5.69641,5.69935,56000000.0
2005-02-01 22:40:00,5.69787,5.69873,5.69414,5.69629,63000000.0
2005-02-01 22:45:00,5.69645,5.70074,5.69547,5.69751,68000000.0
2005-02-01 22:50:00,5.69771,5.69847,5.69701,5.69784,70000000.0
2005-02-01 22:55:00,5.69781,5.69972,5.69721,5.69798,64000000.0
2005-02-01 23:00:00,5.69808,5.69901,5.69633,5.69683,68000000.0
2005-02-01 23:05:00,5.69631,5.69849,5.69599,5.69793,60000000.0
2005-02-01 23:10:00,5.69788,5.6991,5.69744,5.69764,66000000.0
2005-02-01 23:15:00,5.69818,5.6991,5.69711,5.69767,65000000.0
2005-02-01 23:20:00,5.69887,5.69905,5.69703,5.69841,66000000.0
2005-02-01 23:25:00,5.69907,5.69916,5.69768,5.6981,64000000.0
2005-02-01 23:30:00,5.6976,5.69887,5.69737,5.69852,72000000.0
2005-02-01 23:35:00,5.69845,5.69894,5.69717,5.69879,62000000.0
2005-02-01 23:40:00,5.69835,5.69948,5.69762,5.69848,80000000.0
2005-02-01 23:45:00,5.69681,5.69837,5.69681,5.69763,76000000.0
2005-02-01 23:50:00,5.69687,5.69818,5.69634,5.69781,67000000.0
2005-02-01 23:55:00,5.69753,5.69862,5.69663,5.69789,76000000.0
2005-02-02 00:00:00,5.69831,5.70012,5.69766,5.69886,70000000.0
2005-02-02 00:05:00,5.69852,5.70051,5.69809,5.70027,62000000.0
2005-02-02 00:10:00,5.70023,5.70133,5.69927,5.70133,63000000.0
2005-02-02 00:15:00,5.70074,5.70147,5.69964,5.70067,65000000.0
2005-02-02 00:20:00,5.70082,5.70273,5.70046,5.70156,60000000.0
2005-02-02 00:25:00,5.70149,5.70245,5.70052,5.70138,66000000.0
2005-02-02 00:30:00,5.70198,5.70274,5.70106,5.70274,64000000.0
2005-02-02 00:35:00,5.70315,5.70357,5.7021,5.70268,80000000.0
2005-02-02 00:40:00,5.70283,5.7031,5.701,5.70252,61000000.0
2005-02-02 00:45:00,5.70253,5.70302,5.69975,5.70002,63000000.0
2005-02-02 00:50:00,5.69989,5.70019,5.69809,5.69809,60000000.0
2005-02-02 00:55:00,5.69846,5.70075,5.69789,5.69943,66000000.0
2005-02-02 01:00:00,5.69978,5.70056,5.69825,5.69967,63000000.0
2005-02-02 01:05:00,5.70018,5.70048,5.69842,5.69915,70000000.0
2005-02-02 01:10:00,5.69914,5.69914,5.69745,5.69802,55000000.0
2005-02-02 01:15:00,5.69824,5.7016,5.69824,5.7011,63000000.0
2005-02-02 01:20:00,5.70116,5.70116,5.69841,5.69907,59000000.0
2005-02-02 01:25:00,5.69894,5.70054,5.69833,5.69848,70000000.0
2005-02-02 01:30:00,5.69887,5.69936,5.69738,5.69927,68000000.0
2005-02-02 01:35:00,5.69851,5.70063,5.69799,5.70063,71000000.0
2005-02-02 01:40:00,5.70064,5.70068,5.69873,5.70049,72000000.0
2005-02-02 01:45:00,5.7008,5.70098,5.69832,5.69872,68000000.0
2005-02-02 01:50:00,5.69888,5.69924,5.69744,5.69846,67000000.0
2005-02-02 01:55:00,5.69834,5.69869,5.69736,5.69869,61000000.0
2005-02-02 02:00:00,5.6982,5.69854,5.69578,5.69822,69000000.0
2005-02-02 02:05:00,5.6981,5.69857,5.69716,5.69846,73000000.0
2005-02-02 02:10:00,5.69831,5.69905,5.69695,5.69772,74000000.0
2005-02-02 02:15:00,5.69784,5.69845,5.6966,5.69845,70000000.0
2005-02-02 02:20:00,5.69782,5.69782,5.69411,5.69431,74000000.0
2005-02-02 02:25:00,5.69542,5.69599,5.69431,5.69466,59000000.0
2005-02-02 02:30:00,5.69557,5.69626,5.69246,5.69409,64000000.0
2005-02-02 02:35:00,5.69285,5.6938,5.69206,5.69333,71000000.0
2005-02-02 02:40:00,5.69333,5.69474,5.69171,5.69275,69000000.0
2005-02-02 02:45:00,5.69253,5.69275,5.69006,5.69006,69000000.0
2005-02-02 02:50:00,5.68931,5.69058,5.68796,5.69037,66000000.0
2005-02-02 02:55:00,5.69018,5.69156,5.68942,5.69118,65000000.0
2005-02-02 03:00:00,5.69191,5.69274,5.6907,5.69148,67000000.0
2005-02-02 03:05:00,5.6913,5.69349,5.6907,5.69261,68000000.0
2005-02-02 03:10:00,5.69347,5.69456,5.69272,5.6945,80000000.0
2005-02-02 03:15:00,5.69453,5.69473,5.69203,5.69299,50000000.0
2005-02-02 03:20:00,5.69241,5.69293,5.69053,5.69224,62000000.0
2005-02-02 03:25:00,5.69232,5.69304,5.69147,5.69156,71000000.0
2005-02-02 03:30:00,5.69299,5.69359,5.69205,5.69251,68000000.0
2005-02-02 03:35:00,5.69222,5.6927,5.69024,5.69064,60000000.0
2005-02-02 03:40:00,5.69061,5.69131,5.68897,5.68897,82000000.0
2005-02-02 03:45:00,5.68959,5.6902,5.68859,5.68916,53000000.0
2005-02-02 03:50:00,5.68883,5.69034,5.68821,5.68829,74000000.0
2005-02-02 03:55:00,5.68836,5.69045,5.68826,5.68926,63000000.0
2005-02-02 04:00:00,5.68874,5.68902,5.6862,5.687,70000000.0
2005-02-02 04:05:00,5.68717,5.68796,5.68491,5.68617,66000000.0
2005-02-02 04:10:00,5.68569,5.68581,5.6835,5.68491,77000000.0
2005-02-02 04:15:00,5.68431,5.68534,5.68406,5.68411,57000000.0
2005-02-02 04:20:00,5.68276,5.68434,5.68156,5.68434,62000000.0
2005-02-02 04:25:00,5.68503,5.68627,5.68476,5.68611,53000000.0
2005-02-02 04:30:00,5.68551,5.68746,5.68519,5.68577,66000000.0
2005-02-02 04:35:00,5.68533,5.68659,5.68493,5.68555,64000000.0
2005-02-02 04:40:00,5.6853,5.68623,5.6835,5.68355,54000000.0
2005-02-02 04:45:00,5.6833,5.68486,5.68149,5.68253,63000000.0
2005-02-02 04:50:00,5.68292,5.68487,5.68155,5.68155,71000000.0
2005-02-02 04:55:00,5.6824,5.6841,5.68153,5.6841,65000000.0
2005-02-02 05:00:00,5.6836,5.68506,5.68225,5.683,62000000.0
2005-02-02 05:05:00,5.68286,5.68389,5.68085,5.68134,72000000.0
2005-02-02 05:10:00,5.68082,5.68095,5.67943,5.68049,59000000.0
2005-02-02 05:15:00,5.68048,5.68109,5.6797,5.68098,67000000.0
2005-02-02 05:20:00,5.6805,5.68089,5.67952,5.68051,79000000.0
2005-02-02 05:25:00,5.67978,5.68143,5.67896,5.68143,66000000.0
2005-02-02 05:30:00,5.67979,5.6816,5.67951,5.68121,76000000.0
2005-02-02 05:35:00,5.68107,5.68352,5.68107,5.68339,78000000.0
2005-02-02 05:40:00,5.68302,5.68313,5.68149,5.68217,61000000.0
2005-02-02 05:45:00,5.68261,5.68353,5.68134,5.68338,77000000.0
2005-02-02 05:50:00,5.68259,5.68381,5.68228,5.68331,62000000.0
2005-02-02 05:55:00,5.68275,5.68395,5.68214,5.68301,70000000.0
2005-02-02 06:00:00,5.68346,5.6838,5.68236,5.68249,77000000.0
2005-02-02 06:05:00,5.68258,5.68419,5.68231,5.68247,81000000.0
2005-02-02 06:10:00,5.68321,5.68411,5.682,5.682,73000000.0
2005-02-02 06:15:00,5.68315,5.68366,5.68152,5.6827,69000000.0
2005-02-02 06:20:00,5.68317,5.68407,5.68203,5.68231,68000000.0
2005-02-02 06:25:00,5.68201,5.68369,5.68119,5.68335,71000000.0
2005-02-02 06:30:00,5.68261,5.68402,5.68228,5.68394,58000000.0
2005-02-02 06:35:00,5.68383,5.68542,5.68322,5.68493,72000000.0
2005-02-02 06:40:00,5.68536,5.68541,5.68268,5.68337,71000000.0
2005-02-02 06:45:00,5.68379,5.68493,5.68344,5.6848,69000000.0
2005-02-02 06:50:00,5.68434,5.68434,5.68221,5.683,56000000.0
2005-02-02 06:55:00,5.68396,5.68423,5.68241,5.68376,64000000.0
2005-02-02 07:00:00,5.68306,5.68482,5.68245,5.68467,58000000.0
2005-02-02 07:05:00,5.68446,5.6847,5.68235,5.68331,59000000.0
2005-02-02 07:10:00,5.68395,5.68406,5.68205,5.68268,82000000.0
2005-02-02 07:15:00,5.6828,5.68451,5.68264,5.68444,80000000.0
2005-02-02 07:20:00,5.68398,5.68505,5.68277,5.68335,76000000.0
2005-02-02 07:25:00,5.6852,5.68527,5.68315,5.68343,78000000.0
2005-02-02 07:30:00,5.68341,5.68484,5.68276,5.6829,61000000.0
2005-02-02 07:35:00,5.68309,5.68433,5.68247,5.68335,63000000.0
2005-02-02 07:40:00,5.68248,5.68363,5.68175,5.68255,55000000.0
2005-02-02 07:45:00,5.68237,5.68281,5.68114,5.68139,59000000.0
2005-02-02 07:50:00,5.68163,5.68177,5.67803,5.67806,67000000.0
2005-02-02 07:55:00,5.67853,5.68017,5.67729,5.68017,62000000.0
2005-02-02 08:00:00,5.67976,5.68174,5.67907,5.6815,65000000.0
2005-02-02 08:05:00,5.68074,5.68282,5.68041,5.68251,73000000.0
2005-02-02 08:10:00,5.6825,5.68434,5.68192,5.68423,58000000.0
2005-02-02 08:15:00,5.68386,5.68678,5.68386,5.68534,59000000.0
2005-02-02 08:20:00,5.68485,5.68528,5.68284,5.68323,64000000.0
2005-02-02 08:25:00,5.68459,5.6855,5.68383,5.68419,56000000.0
2005-02-02 08:30:00,5.68422,5.68463,5.68158,5.68222,62000000.0
2005-02-02 08:35:00,5.68359,5.6872,5.68315,5.68508,56000000.0
2005-02-02 08:40:00,5.68527,5.68588,5.68412,5.68498,58000000.0
2005-02-02 08:45:00,5.68494,5.68644,5.68445,5.68594,76000000.0
2005-02-02 08:50:00,5.68576,5.68576,5.68238,5.6841,81000000.0
2005-02-02 08:55:00,5.6844,5.68573,5.68386,5.68407,70000000.0
2005-02-02 09:00:00,5.68396,5.6883,5.68396,5.6883,62000000.0
2005-02-02 09:05:00,5.68856,5.68856,5.68457,5.68587,66000000.0
2005-02-02 09:10:00,5.68627,5.68882,5.68551,5.68788,67000000.0
2005-02-02 09:15:00,5.68871,5.68921,5.68681,5.68749,72000000.0
2005-02-02 09:20:00,5.68793,5.6883,5.68511,5.68636,74000000.0
2005-02-02 09:25:00,5.68627,5.68689,5.68349,5.68389,68000000.0
2005-02-02 09:30:00,5.68331,5.68335,5.68129,5.68257,69000000.0
2005-02-02 09:35:00,5.68276,5.68675,5.68209,5.68558,85000000.0
2005-02-02 09:40:00,5.6855,5.68711,5.68436,5.68494,74000000.0
2005-02-02 09:45:00,5.68461,5.68464,5.68172,5.68352,76000000.0
2005-02-02 09:50:00,5.68407,5.68456,5.68271,5.68455,74000000.0
2005-02-02 09:55:00,5.6851,5.68677,5.68449,5.68666,68000000.0
2005-02-02 10:00:00,5.68718,5.68756,5.68388,5.68494,75000000.0
2005-02-02 10:05:00,5.68474,5.6864,5.68468,5.68567,50000000.0
2005-02-02 10:10:00,5.68523,5.68577,5.68355,5.68519,70000000.0
2005-02-02 10:15:00,5.68412,5.68519,5.68307,5.68409,74000000.0
2005-02-02 10:20:00,5.68341,5.68408,5.68227,5.68291,60000000.0
2005-02-02 10:25:00,5.68337,5.68448,5.68248,5.68376,60000000.0
2005-02-02 10:30:00,5.68353,5.68353,5.68055,5.68056,57000000.0
2005-02-02 10:35:00,5.68126,5.68183,5.67961,5.68114,72000000.0
2005-02-02 10:40:00,5.68256,5.68268,5.68029,5.68135,62000000.0
2005-02-02 10:45:00,5.68133,5.682,5.6793,5.67936,55000000.0
2005-02-02 10:50:00,5.67887,5.68156,5.67872,5.68019,72000000.0
2005-02-02 10:55:00,5.68011,5.68378,5.68011,5.68299,49000000.0
2005-02-02 11:00:00,5.68326,5.68357,5.68219,5.68317,61000000.0
2005-02-02 11:05:00,5.68296,5.68714,5.68254,5.68561,71000000.0
2005-02-02 11:10:00,5.68601,5.68691,5.68485,5.68617,67000000.0
2005-02-02 11:15:00,5.68655,5.68716,5.68537,5.68635,63000000.0
2005-02-02 11:20:00,5.68583,5.68893,5.68563,5.68814,76000000.0
2005-02-02 11:25:00,5.68862,5.68899,5.68526,5.68534,64000000.0
2005-02-02 11:30:00,5.68545,5.68826,5.68491,5.68786,74000000.0
2005-02-02 11:35:00,5.68809,5.68809,5.68627,5.68713,60000000.0
2005-02-02 11:40:00,5.687,5.68713,5.68523,5.6865,64000000.0
2005-02-02 11:45:00,5.68487,5.68752,5.68487,5.6875,62000000.0
2005-02-02 11:50:00,5.68669,5.68681,5.68479,5.68541,68000000.0
2005-02-02 11:55:00,5.68519,5.68591,5.68453,5.68486,52000000.0
2005-02-02 12:00:00,5.68468,5.68739,5.6842,5.68658,63000000.0
2005-02-02 12:05:00,5.68632,5.6877,5.68546,5.68753,61000000.0
2005-02-02 12:10:00,5.6864,5.68758,5.68546,5.68704,63000000.0
2005-02-02 12:15:00,5.68579,5.68771,5.68566,5.6865,56000000.0
2005-02-02 12:20:00,5.68657,5.68752,5.68492,5.68548,70000000.0
2005-02-02 12:25:00,5.6859,5.68693,5.685,5.68549,57000000.0
2005-02-02 12:30:00,5.68685,5.68706,5.6846,5.68706,61000000.0
2005-02-02 12:35:00,5.68673,5.68786,5.68577,5.68674,64000000.0
2005-02-02 12:40:00,5.68753,5.68815,5.68601,5.68659,70000000.0
2005-02-02 12:45:00,5.68691,5.68914,5.68685,5.68872,65000000.0
2005-02-02 12:50:00,5.68863,5.68863,5.6868,5.68686,66000000.0
2005-02-02 12:55:00,5.68757,5.68821,5.6857,5.68597,62000000.0
2005-02-02 13:00:00,5.68568,5.68682,5.68374,5.685,81000000.0
2005-02-02 13:05:00,5.68477,5.68651,5.6819,5.68248,77000000.0
2005-02-02 13:10:00,5.68367,5.68485,5.68284,5.68298,79000000.0
2005-02-02 13:15:00,5.68285,5.68555,5.68257,5.68431,63000000.0
2005-02-02 13:20:00,5.68449,5.6853,5.68385,5.68482,78000000.0
2005-02-02 13:25:00,5.68463,5.68649,5.68418,5.6845,62000000.0
2005-02-02 13:30:00,5.68439,5.68537,5.68242,5.6838,55000000.0
2005-02-02 13:35:00,5.68337,5.68399,5.68193,5.68242,65000000.0
2005-02-02 13:40:00,5.68263,5.68326,5.6812,5.68207,55000000.0
2005-02-02 13:45:00,5.68175,5.68344,5.68121,5.68252,64000000.0
2005-02-02 13:50:00,5.68281,5.68631,5.68254,5.68604,58000000.0
2005-02-02 13:55:00,5.68646,5.6869,5.68385,5.68577,59000000.0
2005-02-02 14:00:00,5.68585,5.68647,5.68278,5.68563,72000000.0
2005-02-02 14:05:00,5.68574,5.68611,5.68432,5.68511,60000000.0
2005-02-02 14:10:00,5.68503,5.68662,5.68492,5.68561,56000000.0
2005-02-02 14:15:00,5.68646,5.68735,5.68486,5.68551,76000000.0
2005-02-02 14:20:00,5.68425,5.68671,5.68425,5.686,52000000.0
2005-02-02 14:25:00,5.6854,5.68655,5.6841,5.68645,65000000.0
2005-02-02 14:30:00,5.68599,5.6867,5.6848,5.68669,60000000.0
2005-02-02 14:35:00,5.68687,5.68767,5.68484,5.68484,63000000.0
2005-02-02 14:40:00,5.6865,5.68805,5.68619,5.6873,77000000.0
2005-02-02 14:45:00,5.68678,5.68915,5.68634,5.68781,56000000.0
2005-02-02 14:50:00,5.68863,5.68981,5.68752,5.68864,60000000.0
2005-02-02 14:55:00,5.68842,5.68844,5.68607,5.68773,71000000.0
2005-02-02 15:00:00,5.68763,5.69002,5.687,5.68855,76000000.0
2005-02-02 15:05:00,5.68746,5.6894,5.68608,5.68902,68000000.0
2005-02-02 15:10:00,5.68984,5.69162,5.68893,5.69094,61000000.0
2005-02-02 15:15:00,5.69112,5.69192,5.68947,5.69026,68000000.0
2005-02-02 15:20:00,5.69072,5.69271,5.69011,5.69024,59000000.0
2005-02-02 15:25:00,5.68979,5.69221,5.68921,5.69128,71000000.0
2005-02-02 15:30:00,5.69154,5.69222,5.69002,5.69078,68000000.0
2005-02-02 15:35:00,5.69098,5.69168,5.69007,5.69029,52000000.0
2005-02-02 15:40:00,5.69095,5.69095,5.68858,5.68979,62000000.0
2005-02-02 15:45:00,5.69033,5.69088,5.68823,5.69056,81000000.0
2005-02-02 15:50:00,5.68997,5.69093,5.68782,5.68883,75000000.0
2005-02-02 15:55:00,5.68993,5.68993,5.68763,5.6884,74000000.0
2005-02-02 16:00:00,5.68842,5.68926,5.68722,5.68804,61000000.0
2005-02-02 16:05:00,5.68795,5.68911,5.68575,5.68736,70000000.0
2005-02-02 16:10:00,5.68864,5.6888,5.68686,5.68779,64000000.0
2005-02-02 16:15:00,5.68783,5.69032,5.68671,5.68783,66000000.0
2005-02-02 16:20:00,5.6893,5.68978,5.68799,5.68847,65000000.0
2005-02-02 16:25:00,5.68876,5.68911,5.6871,5.68876,51000000.0
2005-02-02 16:30:00,5.68899,5.68939,5.68783,5.68902,53000000.0
2005-02-02 16:35:00,5.6895,5.691,5.68816,5.69097,78000000.0
2005-02-02 16:40:00,5.69084,5.69647,5.69082,5.6962,86000000.0
2005-02-02 16:45:00,5.69601,5.69728,5.69531,5.6964,59000000.0
2005-02-02 16:50:00,5.69618,5.69704,5.69448,5.69551,66000000.0
2005-02-02 16:55:00,5.69537,5.6964,5.69483,5.69567,52000000.0
2005-02-02 17:00:00,5.69601,5.69642,5.69341,5.69444,62000000.0
2005-02-02 17:05:00,5.69432,5.70018,5.69353,5.69956,73000000.0
2005-02-02 17:10:00,5.70003,5.70133,5.69935,5.70076,57000000.0
2005-02-02 17:15:00,5.70075,5.70164,5.69798,5.69798,71000000.0
2005-02-02 17:20:00,5.69933,5.7009,5.69889,5.70021,55000000.0
2005-02-02 17:25:00,5.70028,5.70028,5.69809,5.7002,62000000.0
2005-02-02 17:30:00,5.70119,5.70219,5.70016,5.70132,63000000.0
2005-02-02 17:35:00,5.70233,5.70563,5.70179,5.70179,64000000.0
2005-02-02 17:40:00,5.70364,5.70594,5.70328,5.70524,76000000.0
2005-02-02 17:45:00,5.70585,5.70688,5.70491,5.7061,60000000.0
2005-02-02 17:50:00,5.70602,5.70672,5.7047,5.7059,86000000.0
2005-02-02 17:55:00,5.70574,5.70707,5.70492,5.7057,66000000.0
2005-02-02 18:00:00,5.70515,5.70586,5.70369,5.70427,72000000.0
2005-02-02 18:05:00,5.7043,5.70892,5.70335,5.70892,73000000.0
2005-02-02 18:10:00,5.70959,5.71025,5.70816,5.70972,58000000.0
2005-02-02 18:15:00,5.70956,5.71003,5.70744,5.7084,61000000.0
2005-02-02 18:20:00,5.70856,5.71345,5.70856,5.712,63000000.0
2005-02-02 18:25:00,5.71247,5.71279,5.71054,5.71142,67000000.0
2005-02-02 18:30:00,5.71113,5.71283,5.71031,5.71102,65000000.0
2005-02-02 18:35:00,5.71149,5.7139,5.71108,5.71385,76000000.0
2005-02-02 18:40:00,5.71368,5.71399,5.71192,5.71349,67000000.0
2005-02-02 18:45:00,5.7138,5.71452,5.71215,5.71403,66000000.0
2005-02-02 18:50:00,5.7144,5.71519,5.71013,5.71073,63000000.0
2005-02-02 18:55:00,5.71059,5.71207,5.71003,5.71071,71000000.0
2005-02-02 19:00:00,5.71084,5.71534,5.71046,5.71517,70000000.0
2005-02-02 19:05:00,5.71567,5.71567,5.71316,5.71387,76000000.0
2005-02-02 19:10:00,5.71411,5.71417,5.71083,5.71256,68000000.0
2005-02-02 19:15:00,5.71163,5.71347,5.71079,5.71175,61000000.0
2005-02-02 19:20:00,5.71212,5.71338,5.71093,5.71263,72000000.0
2005-02-02 19:25:00,5.71327,5.71339,5.71143,5.71339,62000000.0
2005-02-02 19:30:00,5.71329,5.71372,5.71007,5.71092,66000000.0
2005-02-02 19:35:00,5.71148,5.71148,5.70946,5.71023,63000000.0
2005-02-02 19:40:00,5.71017,5.71184,5.70819,5.70894,70000000.0
2005-02-02 19:45:00,5.70835,5.70944,5.70706,5.7081,70000000.0
2005-02-02 19:50:00,5.70957,5.71018,5.70776,5.70923,71000000.0
2005-02-02 19:55:00,5.71009,5.71131,5.70949,5.71018,68000000.0
2005-02-02 20:00:00,5.71088,5.71088,5.7073,5.71033,67000000.0
2005-02-02 20:05:00,5.71054,5.71054,5.7088,5.7088,65000000.0
2005-02-02 20:10:00,5.70853,5.71078,5.70853,5.71026,66000000.0
2005-02-02 20:15:00,5.7097,5.71101,5.70928,5.71071,64000000.0
2005-02-02 20:20:00,5.71069,5.71175,5.70887,5.71046,65000000.0
2005-02-02 20:25:00,5.71034,5.71034,5.70865,5.7102,63000000.0
2005-02-02 20:30:00,5.70998,5.71059,5.70752,5.70903,59000000.0
2005-02-02 20:35:00,5.70866,5.7094,5.70733,5.70863,70000000.0
2005-02-02 20:40:00,5.70889,5.70954,5.70697,5.70815,89000000.0
2005-02-02 20:45:00,5.70762,5.70814,5.70614,5.70683,67000000.0
2005-02-02 20:50:00,5.70692,5.70768,5.70551,5.70624,62000000.0
2005-02-02 20:55:00,5.70642,5.70703,5.70499,5.70547,65000000.0
2005-02-02 21:00:00,5.70645,5.70698,5.70475,5.7067,72000000.0
2005-02-02 21:05:00,5.70599,5.70739,5.70548,5.70585,66000000.0
2005-02-02 21:10:00,5.707,5.7083,5.70552,5.70706,62000000.0
2005-02-02 21:15:00,5.70577,5.70719,5.70033,5.7047,68000000.0
2005-02-02 21:20:00,5.70433,5.71139,5.70433,5.70946,52000000.0
2005-02-02 21:25:00,5.70911,5.70911,5.70263,5.70336,58000000.0
2005-02-02 21:30:00,5.70285,5.7039,5.7014,5.70162,59000000.0
2005-02-02 21:35:00,5.7019,5.70389,5.70049,5.70304,88000000.0
2005-02-02 21:40:00,5.70318,5.70445,5.70049,5.70194,65000000.0
2005-02-02 21:45:00,5.70182,5.70381,5.70074,5.70381,62000000.0
2005-02-02 21:50:00,5.70327,5.7038,5.70011,5.7032,62000000.0
2005-02-02 21:55:00,5.7037,5.70443,5.70165,5.70285,72000000.0
2005-02-02 22:00:00,5.70246,5.70351,5.70144,5.70164,79000000.0
2005-02-02 22:05:00,5.70121,5.70266,5.70065,5.70179,67000000.0
2005-02-02 22:10:00,5.70161,5.70515,5.70161,5.70347,64000000.0
2005-02-02 22:15:00,5.70401,5.70436,5.70251,5.70374,69000000.0
2005-02-02 22:20:00,5.70409,5.70445,5.70294,5.70365,69000000.0
2005-02-02 22:25:00,5.70398,5.70563,5.70328,5.70537,63000000.0
2005-02-02 22:30:00,5.70507,5.70507,5.70221,5.70286,60000000.0
2005-02-02 22:35:00,5.70351,5.70365,5.70157,5.70255,56000000.0
2005-02-02 22:40:00,5.70247,5.70343,5.70141,5.70236,63000000.0
2005-02-02 22:45:00,5.70207,5.70272,5.7006,5.70116,68000000.0
2005-02-02 22:50:00,5.70139,5.70423,5.70138,5.70377,70000000.0
2005-02-02 22:55:00,5.70438,5.70487,5.703,5.70434,64000000.0
2005-02-02 23:00:00,5.70479,5.70532,5.70328,5.70459,68000000.0
2005-02-02 23:05:00,5.70421,5.70437,5.70205,5.70205,60000000.0
2005-02-02 23:10:00,5.70349,5.70473,5.70263,5.70325,66000000.0
2005-02-02 23:15:00,5.70233,5.70495,5.70233,5.70448,65000000.0
2005-02-02 23:20:00,5.70475,5.70516,5.70284,5.70392,66000000.0
2005-02-02 23:25:00,5.70306,5.70542,5.70236,5.7051,64000000.0
2005-02-02 23:30:00,5.70556,5.70615,5.70406,5.70555,72000000.0
2005-02-02 23:35:00,5.70591,5.70661,5.70502,5.70616,62000000.0
2005-02-02 23:40:00,5.70593,5.70882,5.70549,5.70882,80000000.0
2005-02-02 23:45:00,5.70765,5.70904,5.706,5.70822,76000000.0
2005-02-02 23:50:00,5.70855,5.70899,5.70623,5.70772,67000000.0
2005-02-02 23:55:00,5.70855,5.7091,5.70747,5.70827,76000000.0
2005-02-03 00:00:00,5.70822,5.70986,5.70682,5.707,70000000.0
2005-02-03 00:05:00,5.70763,5.71024,5.70712,5.71024,62000000.0
2005-02-03 00:10:00,5.70962,5.71131,5.70836,5.71027,63000000.0
2005-02-03 00:15:00,5.70933,5.71107,5.7085,5.7109,65000000.0
2005-02-03 00:20:00,5.71009,5.71026,5.70799,5.70995,60000000.0
2005-02-03 00:25:00,5.70976,5.71056,5.70863,5.70969,66000000.0
2005-02-03 00:30:00,5.70972,5.71056,5.70857,5.70921,64000000.0
2005-02-03 00:35:00,5.70886,5.70952,5.70678,5.70678,80000000.0
2005-02-03 00:40:00,5.70696,5.70915,5.70696,5.70895,61000000.0
2005-02-03 00:45:00,5.70878,5.70878,5.70485,5.70688,63000000.0
2005-02-03 00:50:00,5.70597,5.70666,5.70395,5.70395,60000000.0
2005-02-03 00:55:00,5.70421,5.70615,5.70385,5.70574,66000000.0
2005-02-03 01:00:00,5.70575,5.70672,5.70411,5.70571,63000000.0
2005-02-03 01:05:00,5.70522,5.70642,5.70406,5.70637,70000000.0
2005-02-03 01:10:00,5.70617,5.70642,5.70445,5.70642,55000000.0
2005-02-03 01:15:00,5.70605,5.70623,5.70533,5.70568,63000000.0
2005-02-03 01:20:00,5.70555,5.70768,5.70505,5.70713,59000000.0
2005-02-03 01:25:00,5.70719,5.7081,5.70579,5.7081,70000000.0
2005-02-03 01:30:00,5.7083,5.70875,5.70606,5.70704,68000000.0
2005-02-03 01:35:00,5.7068,5.70908,5.70613,5.70884,71000000.0
2005-02-03 01:40:00,5.70901,5.70926,5.70729,5.70729,72000000.0
2005-02-03 01:45:00,5.70882,5.70932,5.70736,5.70867,68000000.0
2005-02-03 01:50:00,5.70753,5.70781,5.70448,5.70663,67000000.0
2005-02-03 01:55:00,5.7058,5.70718,5.70533,5.70645,61000000.0
2005-02-03 02:00:00,5.70623,5.70632,5.70341,5.70393,69000000.0
2005-02-03 02:05:00,5.70357,5.7064,5.70269,5.7064,73000000.0
2005-02-03 02:10:00,5.70672,5.70711,5.70534,5.70615,74000000.0
2005-02-03 02:15:00,5.70598,5.70598,5.70459,5.70565,70000000.0
2005-02-03 02:20:00,5.70549,5.70599,5.70336,5.70336,74000000.0
2005-02-03 02:25:00,5.7033,5.70588,5.7033,5.70565,59000000.0
2005-02-03 02:30:00,5.70585,5.70794,5.70482,5.70768,64000000.0
2005-02-03 02:35:00,5.70712,5.7077,5.70587,5.70709,71000000.0
2005-02-03 02:40:00,5.70753,5.70902,5.7066,5.70862,69000000.0
2005-02-03 02:45:00,5.70737,5.71017,5.70737,5.70941,69000000.0
2005-02-03 02:50:00,5.70887,5.70954,5.70743,5.70924,66000000.0
2005-02-03 02:55:00,5.70927,5.71055,5.70842,5.71015,65000000.0
2005-02-03 03:00:00,5.71027,5.71027,5.70763,5.70882,67000000.0
2005-02-03 03:05:00,5.70816,5.70842,5.7064,5.70842,68000000.0
2005-02-03 03:10:00,5.70831,5.71277,5.70764,5.71176,80000000.0
2005-02-03 03:15:00,5.71081,5.71081,5.70709,5.70807,50000000.0
2005-02-03 03:20:00,5.70834,5.71105,5.70778,5.70916,62000000.0
2005-02-03 03:25:00,5.70823,5.7105,5.70823,5.70953,71000000.0
2005-02-03 03:30:00,5.70961,5.71003,5.7082,5.70973,68000000.0
2005-02-03 03:35:00,5.70991,5.71121,5.70898,5.71073,60000000.0
2005-02-03 03:40:00,5.71056,5.71096,5.70878,5.70897,82000000.0
2005-02-03 03:45:00,5.70947,5.71004,5.70767,5.7079,53000000.0
2005-02-03 03:50:00,5.70787,5.71046,5.70787,5.71007,74000000.0
2005-02-03 03:55:00,5.71003,5.71246,5.7095,5.71204,63000000.0
2005-02-03 04:00:00,5.71259,5.71315,5.71146,5.71238,70000000.0
2005-02-03 04:05:00,5.71219,5.71223,5.71033,5.71141,66000000.0
2005-02-03 04:10:00,5.71098,5.71244,5.70961,5.71201,77000000.0
2005-02-03 04:15:00,5.7123,5.71258,5.71025,5.71045,57000000.0
2005-02-03 04:20:00,5.70937,5.71086,5.70848,5.70983,62000000.0
2005-02-03 04:25:00,5.70908,5.71059,5.70831,5.71059,53000000.0
2005-02-03 04:30:00,5.71061,5.71061,5.70654,5.70761,66000000.0
2005-02-03 04:35:00,5.70725,5.70859,5.70584,5.70794,64000000.0
2005-02-03 04:40:00,5.70816,5.70968,5.70712,5.70866,54000000.0
2005-02-03 04:45:00,5.70809,5.70931,5.70758,5.70893,63000000.0
2005-02-03 04:50:00,5.70883,5.70959,5.70745,5.70896,71000000.0
2005-02-03 04:55:00,5.70975,5.71097,5.70899,5.71097,65000000.0
2005-02-03 05:00:00,5.71143,5.71292,5.71072,5.71138,62000000.0
2005-02-03 05:05:00,5.71189,5.71189,5.70897,5.71089,72000000.0
2005-02-03 05:10:00,5.71112,5.71181,5.70927,5.71041,59000000.0
2005-02-03 05:15:00,5.70994,5.71026,5.7079,5.70915,67000000.0
2005-02-03 05:20:00,5.70899,5.71001,5.70827,5.70828,79000000.0
2005-02-03 05:25:00,5.70942,5.71153,5.70915,5.71152,66000000.0
2005-02-03 05:30:00,5.7114,5.71244,5.71026,5.71026,76000000.0
2005-02-03 05:35:00,5.71006,5.71122,5.70822,5.70878,78000000.0
2005-02-03 05:40:00,5.70832,5.70973,5.7075,5.7085,61000000.0
2005-02-03 05:45:00,5.70843,5.70986,5.70764,5.70828,77000000.0
2005-02-03 05:50:00,5.70846,5.70925,5.70757,5.70925,62000000.0
2005-02-03 05:55:00,5.70943,5.71057,5.70841,5.70907,70000000.0
2005-02-03 06:00:00,5.7099,5.7099,5.70721,5.7096,77000000.0
2005-02-03 06:05:00,5.70967,5.7102,5.70764,5.70981,81000000.0
2005-02-03 06:10:00,5.70952,5.71083,5.70851,5.70911,73000000.0
2005-02-03 06:15:00,5.70918,5.71043,5.70854,5.70941,69000000.0
2005-02-03 06:20:00,5.70847,5.70961,5.70758,5.70889,68000000.0
2005-02-03 06:25:00,5.70908,5.71096,5.70768,5.70998,71000000.0
2005-02-03 06:30:00,5.71049,5.71085,5.70964,5.71059,58000000.0
2005-02-03 06:35:00,5.71029,5.71115,5.70926,5.71039,72000000.0
2005-02-03 06:40:00,5.71057,5.71121,5.70935,5.7105,71000000.0
2005-02-03 06:45:00,5.7109,5.71099,5.70766,5.70986,69000000.0
2005-02-03 06:50:00,5.71019,5.71128,5.70961,5.71068,56000000.0
2005-02-03 06:55:00,5.71012,5.71132,5.70983,5.7107,64000000.0
2005-02-03 07:00:00,5.71077,5.71137,5.70858,5.70949,58000000.0
2005-02-03 07:05:00,5.70946,5.71032,5.70846,5.70903,59000000.0
2005-02-03 07:10:00,5.70801,5.71014,5.70781,5.70913,82000000.0
2005-02-03 07:15:00,5.70914,5.71123,5.70791,5.71035,80000000.0
2005-02-03 07:20:00,5.71091,5.71231,5.7102,5.71175,76000000.0
2005-02-03 07:25:00,5.71181,5.71181,5.70871,5.7097,78000000.0
2005-02-03 07:30:00,5.70958,5.71055,5.7087,5.71012,61000000.0
2005-02-03 07:35:00,5.71109,5.71136,5.7094,5.71023,63000000.0
2005-02-03 07:40:00,5.70966,5.71119,5.70861,5.7099,55000000.0
2005-02-03 07:45:00,5.70957,5.71097,5.70857,5.71097,59000000.0
2005-02-03 07:50:00,5.7111,5.7111,5.70883,5.7108,67000000.0
2005-02-03 07:55:00,5.71036,5.71037,5.70834,5.70838,62000000.0
2005-02-03 08:00:00,5.70925,5.71033,5.70808,5.70911,65000000.0
2005-02-03 08:05:00,5.70794,5.70944,5.70699,5.70944,73000000.0
2005-02-03 08:10:00,5.70901,5.71129,5.70901,5.71055,58000000.0
2005-02-03 08:15:00,5.7105,5.71083,5.70821,5.70932,59000000.0
2005-02-03 08:20:00,5.71002,5.71002,5.708,5.70954,64000000.0
2005-02-03 08:25:00,5.70915,5.7093,5.7066,5.7066,56000000.0
2005-02-03 08:30:00,5.70776,5.70876,5.70605,5.70721,62000000.0
2005-02-03 08:35:00,5.70702,5.70876,5.70698,5.70742,56000000.0
2005-02-03 08:40:00,5.70779,5.7097,5.70779,5.70831,58000000.0
2005-02-03 08:45:00,5.70898,5.70928,5.70688,5.70751,76000000.0
2005-02-03 08:50:00,5.70756,5.70772,5.70518,5.70602,81000000.0
2005-02-03 08:55:00,5.70639,5.70754,5.70607,5.70753,70000000.0
2005-02-03 09:00:00,5.70777,5.7097,5.70719,5.7097,62000000.0
2005-02-03 09:05:00,5.7099,5.71246,5.70927,5.71103,66000000.0
2005-02-03 09:10:00,5.71096,5.71235,5.70985,5.71121,67000000.0
2005-02-03 09:15:00,5.71199,5.71268,5.71083,5.71106,72000000.0
2005-02-03 09:20:00,5.71191,5.71459,5.71069,5.7131,74000000.0
2005-02-03 09:25:00,5.71246,5.71502,5.71139,5.71352,68000000.0
2005-02-03 09:30:00,5.71321,5.71445,5.71086,5.71357,69000000.0
2005-02-03 09:35:00,5.71345,5.71446,5.7122,5.71312,85000000.0
2005-02-03 09:40:00,5.71211,5.71364,5.71196,5.71273,74000000.0
2005-02-03 09:45:00,5.71336,5.71426,5.71246,5.71413,76000000.0
2005-02-03 09:50:00,5.71345,5.71346,5.71085,5.71196,74000000.0
2005-02-03 09:55:00,5.71185,5.71299,5.71029,5.71029,68000000.0
2005-02-03 10:00:00,5.71,5.71119,5.70872,5.71114,75000000.0
2005-02-03 10:05:00,5.71141,5.71174,5.71012,5.71165,50000000.0
2005-02-03 10:10:00,5.71123,5.71165,5.70803,5.70935,70000000.0
2005-02-03 10:15:00,5.70877,5.70986,5.70848,5.70986,74000000.0
2005-02-03 10:20:00,5.70854,5.70971,5.70771,5.70921,60000000.0
2005-02-03 10:25:00,5.70934,5.70978,5.70818,5.7089,60000000.0
2005-02-03 10:30:00,5.70917,5.71132,5.70904,5.71047,57000000.0
2005-02-03 10:35:00,5.71156,5.71243,5.70918,5.70997,72000000.0
2005-02-03 10:40:00,5.71061,5.71174,5.70972,5.71137,62000000.0
2005-02-03 10:45:00,5.71046,5.71118,5.70873,5.70957,55000000.0
2005-02-03 10:50:00,5.70996,5.71357,5.70881,5.71229,72000000.0
2005-02-03 10:55:00,5.71264,5.71354,5.71146,5.71226,49000000.0
2005-02-03 11:00:00,5.71221,5.71337,5.71144,5.71337,61000000.0
2005-02-03 11:05:00,5.71335,5.71461,5.71157,5.71299,71000000.0
2005-02-03 11:10:00,5.7127,5.71402,5.71232,5.71244,67000000.0
2005-02-03 11:15:00,5.71269,5.71343,5.71145,5.71264,63000000.0
2005-02-03 11:20:00,5.71295,5.71356,5.71061,5.71123,76000000.0
2005-02-03 11:25:00,5.71084,5.71237,5.71029,5.71166,64000000.0
2005-02-03 11:30:00,5.71139,5.71197,5.7093,5.71081,74000000.0
2005-02-03 11:35:00,5.71096,5.71197,5.71033,5.7115,60000000.0
2005-02-03 11:40:00,5.71152,5.71336,5.71087,5.71267,64000000.0
2005-02-03 11:45:00,5.7133,5.71401,5.71246,5.71318,62000000.0
2005-02-03 11:50:00,5.71376,5.71376,5.71132,5.7119,68000000.0
2005-02-03 11:55:00,5.71309,5.7135,5.71034,5.71034,52000000.0
2005-02-03 12:00:00,5.71172,5.71213,5.70942,5.71048,63000000.0
2005-02-03 12:05:00,5.7107,5.71091,5.70817,5.70899,61000000.0
2005-02-03 12:10:00,5.70892,5.7094,5.70638,5.70858,63000000.0
2005-02-03 12:15:00,5.7083,5.70901,5.7063,5.70636,56000000.0
2005-02-03 12:20:00,5.70581,5.70834,5.70552,5.70754,70000000.0
2005-02-03 12:25:00,5.70676,5.70825,5.70598,5.70821,57000000.0
2005-02-03 12:30:00,5.70841,5.70841,5.70634,5.70703,61000000.0
2005-02-03 12:35:00,5.70603,5.70722,5.7046,5.7046,64000000.0
2005-02-03 12:40:00,5.70483,5.70652,5.70447,5.70629,70000000.0
2005-02-03 12:45:00,5.7058,5.70611,5.70395,5.70395,65000000.0
2005-02-03 12:50:00,5.70485,5.70693,5.70371,5.70606,66000000.0
2005-02-03 12:55:00,5.70652,5.70668,5.70453,5.70527,62000000.0
2005-02-03 13:00:00,5.70638,5.70828,5.70429,5.70773,81000000.0
2005-02-03 13:05:00,5.70809,5.70847,5.70545,5.70623,77000000.0
2005-02-03 13:10:00,5.70568,5.70793,5.70425,5.70686,79000000.0
2005-02-03 13:15:00,5.7075,5.70806,5.70603,5.70662,63000000.0
2005-02-03 13:20:00,5.70668,5.7085,5.70646,5.70838,78000000.0
2005-02-03 13:25:00,5.70836,5.70976,5.70787,5.70946,62000000.0
2005-02-03 13:30:00,5.70915,5.71028,5.70907,5.71006,55000000.0
2005-02-03 13:35:00,5.70989,5.71003,5.70803,5.70893,65000000.0
2005-02-03 13:40:00,5.70918,5.70966,5.70797,5.70915,55000000.0
2005-02-03 13:45:00,5.70939,5.71063,5.70883,5.71037,64000000.0
2005-02-03 13:50:00,5.71008,5.71026,5.7082,5.70998,58000000.0
2005-02-03 13:55:00,5.71018,5.71025,5.70789,5.7097,59000000.0
2005-02-03 14:00:00,5.71018,5.71067,5.70883,5.71067,72000000.0
2005-02-03 14:05:00,5.70975,5.71113,5.70903,5.71113,60000000.0
2005-02-03 14:10:00,5.71041,5.71356,5.71041,5.71284,56000000.0
2005-02-03 14:15:00,5.71272,5.71418,5.71152,5.71178,76000000.0
2005-02-03 14:20:00,5.71277,5.71397,5.71194,5.71194,52000000.0
2005-02-03 14:25:00,5.71219,5.71303,5.71116,5.71303,65000000.0
2005-02-03 14:30:00,5.71176,5.71398,5.711,5.71141,60000000.0
2005-02-03 14:35:00,5.71102,5.71302,5.70995,5.71092,63000000.0
2005-02-03 14:40:00,5.7111,5.7152,5.71026,5.71346,77000000.0
2005-02-03 14:45:00,5.71352,5.71782,5.71318,5.71647,56000000.0
2005-02-03 14:50:00,5.71628,5.71814,5.71458,5.71764,60000000.0
2005-02-03 14:55:00,5.71751,5.72199,5.71682,5.72193,71000000.0
2005-02-03 15:00:00,5.72247,5.7239,5.72077,5.72261,76000000.0
2005-02-03 15:05:00,5.72292,5.7255,5.72108,5.72118,68000000.0
2005-02-03 15:10:00,5.72108,5.72154,5.71972,5.72035,61000000.0
2005-02-03 15:15:00,5.72079,5.72211,5.71985,5.72009,68000000.0
2005-02-03 15:20:00,5.72083,5.72184,5.71915,5.71968,59000000.0
2005-02-03 15:25:00,5.71856,5.72171,5.71832,5.72085,71000000.0
2005-02-03 15:30:00,5.72049,5.72359,5.71945,5.72154,68000000.0
2005-02-03 15:35:00,5.72211,5.72325,5.71992,5.72099,52000000.0
2005-02-03 15:40:00,5.72107,5.72491,5.72067,5.72401,62000000.0
2005-02-03 15:45:00,5.72519,5.73961,5.72496,5.7389,81000000.0
2005-02-03 15:50:00,5.73818,5.73897,5.73617,5.73763,75000000.0
2005-02-03 15:55:00,5.73755,5.74563,5.7373,5.74332,74000000.0
2005-02-03 16:00:00,5.74393,5.74535,5.73765,5.74002,61000000.0
2005-02-03 16:05:00,5.73865,5.73952,5.7359,5.73878,70000000.0
2005-02-03 16:10:00,5.73841,5.73962,5.73735,5.73786,64000000.0
2005-02-03 16:15:00,5.73861,5.74108,5.73743,5.73979,66000000.0
2005-02-03 16:20:00,5.73976,5.74117,5.73879,5.74028,65000000.0
2005-02-03 16:25:00,5.73941,5.73944,5.73652,5.73803,51000000.0
2005-02-03 16:30:00,5.73924,5.74082,5.73846,5.73972,53000000.0
2005-02-03 16:35:00,5.73947,5.73968,5.73723,5.73904,78000000.0
2005-02-03 16:40:00,5.73975,5.73975,5.737,5.73896,86000000.0
2005-02-03 16:45:00,5.73928,5.74043,5.73778,5.74036,59000000.0
2005-02-03 16:50:00,5.74034,5.74168,5.73959,5.73959,66000000.0
2005-02-03 16:55:00,5.73913,5.74177,5.73884,5.73992,52000000.0
2005-02-03 17:00:00,5.73956,5.74123,5.73559,5.74021,62000000.0
2005-02-03 17:05:00,5.73985,5.73994,5.73376,5.73453,73000000.0
2005-02-03 17:10:00,5.73406,5.73437,5.7315,5.73171,57000000.0
2005-02-03 17:15:00,5.73175,5.73266,5.72984,5.73146,71000000.0
2005-02-03 17:20:00,5.73156,5.73516,5.73156,5.73436,55000000.0
2005-02-03 17:25:00,5.73435,5.73537,5.73312,5.73441,62000000.0
2005-02-03 17:30:00,5.73384,5.73448,5.7325,5.73398,63000000.0
2005-02-03 17:35:00,5.73465,5.73655,5.73354,5.73538,64000000.0
2005-02-03 17:40:00,5.73579,5.73762,5.73466,5.73609,76000000.0
2005-02-03 17:45:00,5.7371,5.73888,5.73564,5.73873,60000000.0
2005-02-03 17:50:00,5.73841,5.7399,5.73658,5.7399,86000000.0
2005-02-03 17:55:00,5.74032,5.74175,5.73939,5.74095,66000000.0
2005-02-03 18:00:00,5.73931,5.74072,5.73564,5.73564,72000000.0
2005-02-03 18:05:00,5.7355,5.73903,5.73492,5.73763,73000000.0
2005-02-03 18:10:00,5.73742,5.73886,5.73583,5.73777,58000000.0
2005-02-03 18:15:00,5.73789,5.73853,5.73647,5.73768,61000000.0
2005-02-03 18:20:00,5.73749,5.7386,5.73644,5.73769,63000000.0
2005-02-03 18:25:00,5.73689,5.7385,5.73567,5.73734,67000000.0
2005-02-03 18:30:00,5.73739,5.73921,5.73553,5.73585,65000000.0
2005-02-03 18:35:00,5.73518,5.73566,5.7322,5.73557,76000000.0
2005-02-03 18:40:00,5.73605,5.73846,5.73541,5.73722,67000000.0
2005-02-03 18:45:00,5.73744,5.73929,5.7371,5.73853,66000000.0
2005-02-03 18:50:00,5.73861,5.7397,5.73771,5.73822,63000000.0
2005-02-03 18:55:00,5.73762,5.73985,5.73758,5.73893,71000000.0
2005-02-03 19:00:00,5.73899,5.73971,5.73664,5.7375,70000000.0
2005-02-03 19:05:00,5.7372,5.73885,5.73641,5.73826,76000000.0
2005-02-03 19:10:00,5.73836,5.73928,5.7375,5.7389,68000000.0
2005-02-03 19:15:00,5.73891,5.73999,5.73731,5.7392,61000000.0
2005-02-03 19:20:00,5.73921,5.74007,5.73806,5.74007,72000000.0
2005-02-03 19:25:00,5.73974,5.73996,5.73806,5.73867,62000000.0
2005-02-03 19:30:00,5.73818,5.74034,5.73777,5.73925,66000000.0
2005-02-03 19:35:00,5.73899,5.73899,5.73657,5.73702,63000000.0
2005-02-03 19:40:00,5.7373,5.73762,5.73463,5.73493,70000000.0
2005-02-03 19:45:00,5.73491,5.73512,5.73213,5.73418,70000000.0
2005-02-03 19:50:00,5.73434,5.73565,5.7336,5.73464,71000000.0
2005-02-03 19:55:00,5.73449,5.73625,5.73392,5.73609,68000000.0
2005-02-03 20:00:00,5.73606,5.73692,5.73478,5.73692,67000000.0
2005-02-03 20:05:00,5.73635,5.7367,5.734,5.73623,65000000.0
2005-02-03 20:10:00,5.73637,5.73739,5.73554,5.73618,66000000.0
2005-02-03 20:15:00,5.73609,5.73806,5.73535,5.73635,64000000.0
2005-02-03 20:20:00,5.73765,5.7385,5.73533,5.73617,65000000.0
2005-02-03 20:25:00,5.73485,5.73673,5.73485,5.73579,63000000.0
2005-02-03 20:30:00,5.73516,5.73675,5.73384,5.73538,59000000.0
2005-02-03 20:35:00,5.73546,5.73752,5.73497,5.73556,70000000.0
2005-02-03 20:40:00,5.73497,5.73636,5.73374,5.73566,89000000.0
2005-02-03 20:45:00,5.73508,5.73569,5.73362,5.73449,67000000.0
2005-02-03 20:50:00,5.73441,5.73534,5.73308,5.73467,62000000.0
2005-02-03 20:55:00,5.73438,5.73577,5.73316,5.73563,65000000.0
2005-02-03 21:00:00,5.73507,5.73609,5.73399,5.735,72000000.0
2005-02-03 21:05:00,5.7357,5.7372,5.73412,5.73639,66000000.0
2005-02-03 21:10:00,5.73616,5.73781,5.73575,5.73771,62000000.0
2005-02-03 21:15:00,5.73678,5.73757,5.73474,5.73528,68000000.0
2005-02-03 21:20:00,5.73558,5.73661,5.73437,5.73588,52000000.0
2005-02-03 21:25:00,5.73602,5.73669,5.73378,5.73509,58000000.0
2005-02-03 21:30:00,5.73349,5.73595,5.7331,5.73427,59000000.0
2005-02-03 21:35:00,5.73569,5.73622,5.73369,5.7352,88000000.0
2005-02-03 21:40:00,5.73504,5.73648,5.73481,5.73635,65000000.0
2005-02-03 21:45:00,5.73588,5.73744,5.73525,5.73648,62000000.0
2005-02-03 21:50:00,5.73713,5.73737,5.73526,5.7355,62000000.0
2005-02-03 21:55:00,5.73546,5.73643,5.73225,5.73301,72000000.0
2005-02-03 22:00:00,5.73284,5.73344,5.73123,5.73243,79000000.0
2005-02-03 22:05:00,5.73254,5.73416,5.73142,5.73299,67000000.0
2005-02-03 22:10:00,5.7328,5.73454,5.73225,5.73283,64000000.0
2005-02-03 22:15:00,5.7331,5.73341,5.7315,5.73218,69000000.0
2005-02-03 22:20:00,5.73228,5.73272,5.73067,5.73191,69000000.0
2005-02-03 22:25:00,5.73202,5.73243,5.72986,5.73006,63000000.0
2005-02-03 22:30:00,5.72988,5.73055,5.72872,5.73055,60000000.0
2005-02-03 22:35:00,5.72991,5.73269,5.72951,5.73188,56000000.0
2005-02-03 22:40:00,5.73117,5.73302,5.73082,5.73131,63000000.0
2005-02-03 22:45:00,5.73089,5.73242,5.72989,5.73124,68000000.0
2005-02-03 22:50:00,5.73066,5.73234,5.72979,5.73227,70000000.0
2005-02-03 22:55:00,5.7312,5.73201,5.73045,5.73057,64000000.0
2005-02-03 23:00:00,5.7302,5.73225,5.73,5.73139,68000000.0
2005-02-03 23:05:00,5.73082,5.73252,5.73021,5.73132,60000000.0
2005-02-03 23:10:00,5.73106,5.73206,5.72983,5.73193,66000000.0
2005-02-03 23:15:00,5.73205,5.73205,5.72959,5.73177,65000000.0
2005-02-03 23:20:00,5.73177,5.73244,5.73053,5.73244,66000000.0
2005-02-03 23:25:00,5.73205,5.73218,5.72996,5.73084,64000000.0
2005-02-03 23:30:00,5.73067,5.73112,5.72939,5.73045,72000000.0
2005-02-03 23:35:00,5.73037,5.73233,5.73037,5.73081,62000000.0
2005-02-03 23:40:00,5.73077,5.73158,5.72945,5.73099,80000000.0
2005-02-03 23:45:00,5.73026,5.73148,5.72956,5.73071,76000000.0
2005-02-03 23:50:00,5.7304,5.73157,5.72948,5.73083,67000000.0
2005-02-03 23:55:00,5.73043,5.73163,5.72951,5.73051,76000000.0
2005-02-04 00:00:00,5.73096,5.73128,5.72974,5.72974,70000000.0
2005-02-04 00:05:00,5.73092,5.73092,5.72911,5.72982,62000000.0
2005-02-04 00:10:00,5.72909,5.73111,5.72909,5.73071,63000000.0
2005-02-04 00:15:00,5.73057,5.73074,5.72845,5.72953,65000000.0
2005-02-04 00:20:00,5.73012,5.73098,5.72907,5.73017,60000000.0
2005-02-04 00:25:00,5.73084,5.73084,5.72877,5.72971,66000000.0
2005-02-04 00:30:00,5.72917,5.7302,5.72805,5.72854,64000000.0
2005-02-04 00:35:00,5.72933,5.72973,5.72804,5.72965,80000000.0
2005-02-04 00:40:00,5.72985,5.73029,5.72807,5.73005,61000000.0
2005-02-04 00:45:00,5.72948,5.73127,5.72905,5.73099,63000000.0
2005-02-04 00:50:00,5.73055,5.73177,5.73002,5.7316,60000000.0
2005-02-04 00:55:00,5.73119,5.73119,5.72923,5.73051,66000000.0
2005-02-04 01:00:00,5.73056,5.73214,5.72998,5.73102,63000000.0
2005-02-04 01:05:00,5.73075,5.7315,5.72935,5.73096,70000000.0
2005-02-04 01:10:00,5.73114,5.73141,5.72922,5.73103,55000000.0
2005-02-04 01:15:00,5.72964,5.73049,5.72879,5.72912,63000000.0
2005-02-04 01:20:00,5.72988,5.73058,5.72915,5.72935,59000000.0
2005-02-04 01:25:00,5.72989,5.73328,5.72989,5.73255,70000000.0
2005-02-04 01:30:00,5.73239,5.73351,5.73143,5.73286,68000000.0
2005-02-04 01:35:00,5.73145,5.73446,5.73145,5.73446,71000000.0
2005-02-04 01:40:00,5.73446,5.73511,5.73308,5.73308,72000000.0
2005-02-04 01:45:00,5.73432,5.73497,5.73292,5.7336,68000000.0
2005-02-04 01:50:00,5.73423,5.73508,5.73183,5.73183,67000000.0
2005-02-04 01:55:00,5.7303,5.73343,5.7303,5.73343,61000000.0
2005-02-04 02:00:00,5.73288,5.73396,5.73217,5.73226,69000000.0
2005-02-04 02:05:00,5.73214,5.73291,5.7312,5.73146,73000000.0
2005-02-04 02:10:00,5.73081,5.73235,5.73008,5.73216,74000000.0
2005-02-04 02:15:00,5.73259,5.73425,5.73183,5.73255,70000000.0
2005-02-04 02:20:00,5.73162,5.73326,5.73108,5.73194,74000000.0
2005-02-04 02:25:00,5.73227,5.73271,5.73094,5.73261,59000000.0
2005-02-04 02:30:00,5.73225,5.73419,5.73209,5.73346,64000000.0
2005-02-04 02:35:00,5.73318,5.73399,5.73182,5.73299,71000000.0
2005-02-04 02:40:00,5.73328,5.73419,5.73228,5.73419,69000000.0
2005-02-04 02:45:00,5.73406,5.73406,5.73249,5.734,69000000.0
2005-02-04 02:50:00,5.73284,5.73401,5.73212,5.734,66000000.0
2005-02-04 02:55:00,5.73411,5.7342,5.73292,5.73384,65000000.0
2005-02-04 03:00:00,5.73364,5.73479,5.73327,5.73394,67000000.0
2005-02-04 03:05:00,5.73405,5.73453,5.73257,5.7341,68000000.0
2005-02-04 03:10:00,5.73287,5.73566,5.73259,5.73565,80000000.0
2005-02-04 03:15:00,5.73515,5.73523,5.73341,5.73435,50000000.0
2005-02-04 03:20:00,5.73437,5.73593,5.73293,5.73387,62000000.0
2005-02-04 03:25:00,5.73442,5.73501,5.73296,5.7345,71000000.0
2005-02-04 03:30:00,5.73505,5.73626,5.7338,5.73618,68000000.0
2005-02-04 03:35:00,5.73709,5.73733,5.73554,5.7366,60000000.0
2005-02-04 03:40:00,5.73694,5.73725,5.73434,5.73617,82000000.0
2005-02-04 03:45:00,5.73627,5.73685,5.73474,5.73566,53000000.0
2005-02-04 03:50:00,5.73593,5.73821,5.73593,5.7374,74000000.0
2005-02-04 03:55:00,5.73702,5.73734,5.73521,5.73597,63000000.0
2005-02-04 04:00:00,5.73625,5.73745,5.73435,5.73701,70000000.0
2005-02-04 04:05:00,5.73702,5.73761,5.7363,5.73659,66000000.0
2005-02-04 04:10:00,5.7361,5.73657,5.73453,5.73613,77000000.0
2005-02-04 04:15:00,5.73639,5.73696,5.73544,5.73639,57000000.0
2005-02-04 04:20:00,5.73583,5.73624,5.73479,5.73624,62000000.0
2005-02-04 04:25:00,5.73586,5.73655,5.73448,5.73572,53000000.0
2005-02-04 04:30:00,5.73564,5.73633,5.73487,5.73588,66000000.0
2005-02-04 04:35:00,5.73622,5.73651,5.73366,5.73516,64000000.0
2005-02-04 04:40:00,5.73518,5.73579,5.73317,5.73536,54000000.0
2005-02-04 04:45:00,5.73555,5.73643,5.7337,5.73481,63000000.0
2005-02-04 04:50:00,5.73465,5.73568,5.7329,5.73411,71000000.0
2005-02-04 04:55:00,5.73369,5.73494,5.73264,5.73407,65000000.0
2005-02-04 05:00:00,5.73518,5.73531,5.7326,5.73371,62000000.0
2005-02-04 05:05:00,5.73434,5.73543,5.73309,5.73531,72000000.0
2005-02-04 05:10:00,5.73395,5.73505,5.73362,5.73505,59000000.0
2005-02-04 05:15:00,5.73492,5.73513,5.73307,5.73329,67000000.0
2005-02-04 05:20:00,5.73398,5.73501,5.73272,5.73471,79000000.0
2005-02-04 05:25:00,5.73373,5.73482,5.73257,5.73408,66000000.0
2005-02-04 05:30:00,5.73469,5.73528,5.73383,5.73481,76000000.0
2005-02-04 05:35:00,5.73374,5.73532,5.73305,5.73517,78000000.0
2005-02-04 05:40:00,5.73464,5.73464,5.7326,5.73327,61000000.0
2005-02-04 05:45:00,5.73443,5.73482,5.73316,5.73376,77000000.0
2005-02-04 05:50:00,5.73405,5.73546,5.73318,5.73405,62000000.0
2005-02-04 05:55:00,5.73465,5.73572,5.73389,5.73524,70000000.0
2005-02-04 06:00:00,5.73572,5.73572,5.73345,5.73501,77000000.0
2005-02-04 06:05:00,5.73457,5.73576,5.73367,5.73463,81000000.0
2005-02-04 06:10:00,5.73531,5.73543,5.7336,5.73508,73000000.0
2005-02-04 06:15:00,5.73369,5.73444,5.73234,5.73358,69000000.0
2005-02-04 06:20:00,5.73355,5.73513,5.73287,5.73513,68000000.0
2005-02-04 06:25:00,5.73519,5.73565,5.7336,5.73402,71000000.0
2005-02-04 06:30:00,5.73449,5.73586,5.73348,5.73577,58000000.0
2005-02-04 06:35:00,5.73565,5.73568,5.73311,5.73338,72000000.0
2005-02-04 06:40:00,5.73411,5.73472,5.73258,5.73335,71000000.0
2005-02-04 06:45:00,5.73442,5.73502,5.73307,5.73378,69000000.0
2005-02-04 06:50:00,5.73436,5.73456,5.73252,5.73423,56000000.0
2005-02-04 06:55:00,5.73429,5.73674,5.73256,5.73366,64000000.0
2005-02-04 07:00:00,5.73321,5.73435,5.73247,5.73396,58000000.0
2005-02-04 07:05:00,5.73405,5.7346,5.73244,5.73437,59000000.0
2005-02-04 07:10:00,5.73455,5.73504,5.73356,5.73415,82000000.0
2005-02-04 07:15:00,5.73395,5.7352,5.73326,5.73362,80000000.0
2005-02-04 07:20:00,5.73382,5.73504,5.73173,5.7325,76000000.0
2005-02-04 07:25:00,5.73305,5.73367,5.73072,5.73123,78000000.0
2005-02-04 07:30:00,5.73079,5.73148,5.72965,5.73082,61000000.0
2005-02-04 07:35:00,5.73064,5.73321,5.73007,5.73253,63000000.0
2005-02-04 07:40:00,5.73247,5.73256,5.73024,5.73116,55000000.0
2005-02-04 07:45:00,5.731,5.73276,5.73051,5.73237,59000000.0
2005-02-04 07:50:00,5.73223,5.73247,5.72964,5.73197,67000000.0
2005-02-04 07:55:00,5.73149,5.73226,5.72997,5.73122,62000000.0
2005-02-04 08:00:00,5.73088,5.73246,5.72999,5.7314,65000000.0
2005-02-04 08:05:00,5.73135,5.73299,5.73123,5.73288,73000000.0
2005-02-04 08:10:00,5.73275,5.73295,5.7307,5.73094,58000000.0
2005-02-04 08:15:00,5.73167,5.73257,5.73093,5.73212,59000000.0
2005-02-04 08:20:00,5.73111,5.73281,5.73111,5.73198,64000000.0
2005-02-04 08:25:00,5.73212,5.73297,5.73087,5.73243,56000000.0
2005-02-04 08:30:00,5.73259,5.73281,5.7308,5.73252,62000000.0
2005-02-04 08:35:00,5.73247,5.73284,5.73072,5.73124,56000000.0
2005-02-04 08:40:00,5.73188,5.73188,5.73001,5.73011,58000000.0
2005-02-04 08:45:00,5.7305,5.73167,5.7293,5.73123,76000000.0
2005-02-04 08:50:00,5.73174,5.73282,5.73044,5.73276,81000000.0
2005-02-04 08:55:00,5.73287,5.73301,5.73019,5.73208,70000000.0
2005-02-04 09:00:00,5.73152,5.73563,5.73152,5.73511,62000000.0
2005-02-04 09:05:00,5.73571,5.73764,5.7341,5.73746,66000000.0
2005-02-04 09:10:00,5.73801,5.73833,5.73609,5.73744,67000000.0
2005-02-04 09:15:00,5.73785,5.74126,5.73706,5.74074,72000000.0
2005-02-04 09:20:00,5.74024,5.74028,5.73723,5.73752,74000000.0
2005-02-04 09:25:00,5.73736,5.73762,5.73458,5.73506,68000000.0
2005-02-04 09:30:00,5.73512,5.73547,5.73239,5.73283,69000000.0
2005-02-04 09:35:00,5.73387,5.7346,5.73222,5.73372,85000000.0
2005-02-04 09:40:00,5.73516,5.73859,5.73394,5.73519,74000000.0
2005-02-04 09:45:00,5.73454,5.73584,5.73382,5.73466,76000000.0
2005-02-04 09:50:00,5.73488,5.73544,5.73374,5.734,74000000.0
2005-02-04 09:55:00,5.73519,5.73537,5.73368,5.73403,68000000.0
2005-02-04 10:00:00,5.73424,5.73482,5.73257,5.7328,75000000.0
2005-02-04 10:05:00,5.7342,5.73449,5.73287,5.73354,50000000.0
2005-02-04 10:10:00,5.73399,5.73458,5.73246,5.73391,70000000.0
2005-02-04 10:15:00,5.73332,5.7345,5.73225,5.73354,74000000.0
2005-02-04 10:20:00,5.73318,5.73469,5.7321,5.73342,60000000.0
2005-02-04 10:25:00,5.73269,5.73352,5.73149,5.73213,60000000.0
2005-02-04 10:30:00,5.73196,5.73343,5.73008,5.73295,57000000.0
2005-02-04 10:35:00,5.7332,5.73353,5.73101,5.7315,72000000.0
2005-02-04 10:40:00,5.73235,5.73311,5.73094,5.73152,62000000.0
2005-02-04 10:45:00,5.73106,5.73252,5.72951,5.73252,55000000.0
2005-02-04 10:50:00,5.73252,5.73273,5.73101,5.73142,72000000.0
2005-02-04 10:55:00,5.73083,5.73282,5.73075,5.7327,49000000.0
2005-02-04 11:00:00,5.7329,5.73466,5.7324,5.73435,61000000.0
2005-02-04 11:05:00,5.7348,5.73537,5.73297,5.73458,71000000.0
2005-02-04 11:10:00,5.7344,5.73523,5.73244,5.73499,67000000.0
2005-02-04 11:15:00,5.7346,5.73535,5.73365,5.73508,63000000.0
2005-02-04 11:20:00,5.73498,5.7378,5.73442,5.73659,76000000.0
2005-02-04 11:25:00,5.73679,5.73882,5.7367,5.73771,64000000.0
2005-02-04 11:30:00,5.73764,5.7391,5.73669,5.73823,74000000.0
2005-02-04 11:35:00,5.73752,5.738,5.73575,5.73575,60000000.0
2005-02-04 11:40:00,5.73587,5.73758,5.73554,5.73666,64000000.0
2005-02-04 11:45:00,5.7365,5.73755,5.73566,5.73666,62000000.0
2005-02-04 11:50:00,5.73654,5.73712,5.73549,5.73591,68000000.0
2005-02-04 11:55:00,5.73645,5.73687,5.73475,5.73518,52000000.0
2005-02-04 12:00:00,5.73519,5.73762,5.73501,5.73756,63000000.0
2005-02-04 12:05:00,5.73842,5.7385,5.7365,5.73703,61000000.0
2005-02-04 12:10:00,5.73647,5.7373,5.73559,5.73679,63000000.0
2005-02-04 12:15:00,5.73637,5.73652,5.73399,5.73562,56000000.0
2005-02-04 12:20:00,5.73459,5.73587,5.73377,5.73458,70000000.0
2005-02-04 12:25:00,5.73447,5.73583,5.73393,5.73393,57000000.0
2005-02-04 12:30:00,5.73304,5.73537,5.73168,5.73252,61000000.0
2005-02-04 12:35:00,5.73264,5.73362,5.73125,5.73159,64000000.0
2005-02-04 12:40:00,5.73292,5.73411,5.73259,5.73358,70000000.0
2005-02-04 12:45:00,5.73336,5.73509,5.73211,5.73232,65000000.0
2005-02-04 12:50:00,5.73227,5.73336,5.73194,5.7321,66000000.0
2005-02-04 12:55:00,5.73236,5.73346,5.73058,5.73079,62000000.0
2005-02-04 13:00:00,5.73205,5.73216,5.72981,5.73111,81000000.0
2005-02-04 13:05:00,5.73092,5.73264,5.73011,5.73203,77000000.0
2005-02-04 13:10:00,5.73242,5.73318,5.7304,5.73074,79000000.0
2005-02-04 13:15:00,5.73061,5.73286,5.73005,5.73187,63000000.0
2005-02-04 13:20:00,5.73192,5.73293,5.73127,5.73216,78000000.0
2005-02-04 13:25:00,5.73223,5.7335,5.7316,5.73291,62000000.0
2005-02-04 13:30:00,5.73278,5.73463,5.73186,5.73382,55000000.0
2005-02-04 13:35:00,5.73439,5.73482,5.73334,5.734,65000000.0
2005-02-04 13:40:00,5.73419,5.73551,5.73196,5.73227,55000000.0
2005-02-04 13:45:00,5.73233,5.73278,5.73056,5.73087,64000000.0
2005-02-04 13:50:00,5.73205,5.73545,5.73163,5.73513,58000000.0
2005-02-04 13:55:00,5.73513,5.7368,5.73482,5.7368,59000000.0
2005-02-04 14:00:00,5.73681,5.7374,5.73331,5.73373,72000000.0
2005-02-04 14:05:00,5.73431,5.73498,5.7326,5.7333,60000000.0
2005-02-04 14:10:00,5.73296,5.73515,5.73284,5.73501,56000000.0
2005-02-04 14:15:00,5.73455,5.73501,5.73227,5.73325,76000000.0
2005-02-04 14:20:00,5.73341,5.73488,5.73239,5.73418,52000000.0
2005-02-04 14:25:00,5.73533,5.73683,5.73453,5.73665,65000000.0
2005-02-04 14:30:00,5.7368,5.73737,5.7351,5.73556,60000000.0
2005-02-04 14:35:00,5.73398,5.73544,5.73134,5.73281,63000000.0
2005-02-04 14:40:00,5.73337,5.73483,5.73275,5.73438,77000000.0
2005-02-04 14:45:00,5.73477,5.73564,5.73314,5.73501,56000000.0
2005-02-04 14:50:00,5.73552,5.73818,5.73395,5.73771,60000000.0
2005-02-04 14:55:00,5.7372,5.73811,5.73467,5.73678,71000000.0
2005-02-04 15:00:00,5.73699,5.73742,5.73463,5.7362,76000000.0
2005-02-04 15:05:00,5.736,5.73651,5.73451,5.73451,68000000.0
2005-02-04 15:10:00,5.73456,5.7384,5.73435,5.73817,61000000.0
2005-02-04 15:15:00,5.73825,5.73854,5.73451,5.73508,68000000.0
2005-02-04 15:20:00,5.73588,5.73734,5.73585,5.73585,59000000.0
2005-02-04 15:25:00,5.73653,5.73753,5.73422,5.73495,71000000.0
2005-02-04 15:30:00,5.73087,5.73087,5.70396,5.7053,68000000.0
2005-02-04 15:35:00,5.70608,5.70997,5.70457,5.70565,52000000.0
2005-02-04 15:40:00,5.70661,5.71331,5.70594,5.7109,62000000.0
2005-02-04 15:45:00,5.71223,5.73233,5.71223,5.73207,81000000.0
2005-02-04 15:50:00,5.73496,5.75531,5.7346,5.7433,75000000.0
2005-02-04 15:55:00,5.74224,5.7473,5.73809,5.74297,74000000.0
2005-02-04 16:00:00,5.7431,5.75159,5.74283,5.74623,61000000.0
2005-02-04 16:05:00,5.74428,5.74834,5.74293,5.74675,70000000.0
2005-02-04 16:10:00,5.74615,5.74619,5.74309,5.74431,64000000.0
2005-02-04 16:15:00,5.744,5.74603,5.74036,5.74055,66000000.0
2005-02-04 16:20:00,5.74139,5.74496,5.74113,5.74496,65000000.0
2005-02-04 16:25:00,5.74444,5.7451,5.74136,5.74303,51000000.0
2005-02-04 16:30:00,5.74425,5.74523,5.74243,5.74512,53000000.0
2005-02-04 16:35:00,5.74478,5.74478,5.74089,5.74139,78000000.0
2005-02-04 16:40:00,5.74075,5.74214,5.73554,5.73781,86000000.0
2005-02-04 16:45:00,5.73687,5.73933,5.73628,5.73812,59000000.0
2005-02-04 16:50:00,5.73745,5.74109,5.73622,5.74109,66000000.0
2005-02-04 16:55:00,5.74087,5.74122,5.73769,5.73936,52000000.0
2005-02-04 17:00:00,5.73993,5.74106,5.7362,5.73687,62000000.0
2005-02-04 17:05:00,5.73682,5.73852,5.7353,5.73633,73000000.0
2005-02-04 17:10:00,5.73653,5.73729,5.73446,5.73616,57000000.0
2005-02-04 17:15:00,5.73706,5.73896,5.73552,5.7362,71000000.0
2005-02-04 17:20:00,5.73572,5.73859,5.73558,5.73859,55000000.0
2005-02-04 17:25:00,5.73879,5.74047,5.73704,5.73994,62000000.0
2005-02-04 17:30:00,5.74194,5.74374,5.73947,5.74093,63000000.0
2005-02-04 17:35:00,5.741,5.74281,5.73925,5.74281,64000000.0
2005-02-04 17:40:00,5.74309,5.74348,5.73975,5.74257,76000000.0
2005-02-04 17:45:00,5.74282,5.74485,5.74217,5.74392,60000000.0
2005-02-04 17:50:00,5.74434,5.7451,5.74232,5.74367,86000000.0
2005-02-04 17:55:00,5.74369,5.74574,5.74242,5.74574,66000000.0
2005-02-04 18:00:00,5.74545,5.74771,5.7451,5.74632,72000000.0
2005-02-04 18:05:00,5.74689,5.75123,5.74689,5.74716,73000000.0
2005-02-04 18:10:00,5.7471,5.74784,5.745,5.74653,58000000.0
2005-02-04 18:15:00,5.74796,5.75047,5.74778,5.74929,61000000.0
2005-02-04 18:20:00,5.74943,5.75208,5.74845,5.74845,63000000.0
2005-02-04 18:25:00,5.7484,5.75176,5.7473,5.75151,67000000.0
2005-02-04 18:30:00,5.75243,5.75424,5.75152,5.75403,65000000.0
2005-02-04 18:35:00,5.75316,5.75447,5.7523,5.75242,76000000.0
2005-02-04 18:40:00,5.75112,5.75175,5.74846,5.74899,67000000.0
2005-02-04 18:45:00,5.74919,5.7524,5.74857,5.75024,66000000.0
2005-02-04 18:50:00,5.75051,5.75276,5.75044,5.75209,63000000.0
2005-02-04 18:55:00,5.75256,5.75328,5.75186,5.75224,71000000.0
2005-02-04 19:00:00,5.75221,5.76177,5.75129,5.76177,70000000.0
2005-02-04 19:05:00,5.76433,5.76751,5.7634,5.76745,76000000.0
2005-02-04 19:10:00,5.76724,5.7677,5.76373,5.76409,68000000.0
2005-02-04 19:15:00,5.76328,5.76418,5.75974,5.76157,61000000.0
2005-02-04 19:20:00,5.76227,5.76403,5.7608,5.76279,72000000.0
2005-02-04 19:25:00,5.76288,5.76379,5.76193,5.76221,62000000.0
2005-02-04 19:30:00,5.76214,5.76338,5.76046,5.76262,66000000.0
2005-02-04 19:35:00,5.76286,5.76484,5.76215,5.76435,63000000.0
2005-02-04 19:40:00,5.76449,5.77035,5.76319,5.76935,70000000.0
2005-02-04 19:45:00,5.76864,5.77191,5.76775,5.77144,70000000.0
2005-02-04 19:50:00,5.77113,5.77215,5.76892,5.76946,71000000.0
2005-02-04 19:55:00,5.76933,5.77023,5.76891,5.77023,68000000.0
2005-02-04 20:00:00,5.77036,5.77491,5.77032,5.77159,67000000.0
2005-02-04 20:05:00,5.77136,5.77145,5.76961,5.77086,65000000.0
2005-02-04 20:10:00,5.77078,5.77236,5.77033,5.7714,66000000.0
2005-02-04 20:15:00,5.7711,5.77295,5.76917,5.77282,64000000.0
2005-02-04 20:20:00,5.77371,5.77566,5.77192,5.77566,65000000.0
2005-02-04 20:25:00,5.77559,5.77739,5.77546,5.7756,63000000.0
2005-02-04 20:30:00,5.7752,5.77719,5.77436,5.7763,59000000.0
2005-02-04 20:35:00,5.77666,5.77774,5.77573,5.77738,70000000.0
2005-02-04 20:40:00,5.77732,5.77753,5.77597,5.77612,89000000.0
2005-02-04 20:45:00,5.77573,5.7776,5.77572,5.77572,67000000.0
2005-02-04 20:50:00,5.77683,5.77773,5.77397,5.77456,62000000.0
2005-02-04 20:55:00,5.774,5.77468,5.77136,5.77153,65000000.0
2005-02-04 21:00:00,5.77123,5.7742,5.77054,5.77323,72000000.0
2005-02-04 21:05:00,5.77311,5.77486,5.77235,5.77348,66000000.0
2005-02-04 21:10:00,5.77274,5.77367,5.77108,5.77252,62000000.0
2005-02-04 21:15:00,5.77243,5.77271,5.77005,5.77181,68000000.0
2005-02-04 21:20:00,5.77265,5.77294,5.76989,5.77245,52000000.0
2005-02-04 21:25:00,5.77247,5.77527,5.77205,5.77429,58000000.0
2005-02-04 21:30:00,5.77528,5.77584,5.77439,5.77572,59000000.0
2005-02-04 21:35:00,5.77529,5.77558,5.77327,5.77413,88000000.0
2005-02-04 21:40:00,5.77519,5.77734,5.77498,5.7757,65000000.0
2005-02-04 21:45:00,5.77565,5.77788,5.7748,5.77639,62000000.0
2005-02-04 21:50:00,5.77648,5.77761,5.77576,5.77631,62000000.0
2005-02-04 21:55:00,5.77659,5.77659,5.77318,5.77548,72000000.0
2005-02-04 22:00:00,5.77543,5.77647,5.77507,5.77612,79000000.0
2005-02-04 22:05:00,5.77623,5.77623,5.77383,5.7749,67000000.0
2005-02-04 22:10:00,5.77424,5.77543,5.77341,5.77445,64000000.0
2005-02-04 22:15:00,5.77421,5.77538,5.77354,5.7739,69000000.0
2005-02-04 22:20:00,5.77421,5.77464,5.77195,5.77379,69000000.0
2005-02-04 22:25:00,5.77397,5.7752,5.77329,5.77387,63000000.0
2005-02-04 22:30:00,5.77406,5.77545,5.77286,5.77486,60000000.0
2005-02-04 22:35:00,5.77478,5.77528,5.77274,5.77363,56000000.0
2005-02-04 22:40:00,5.77374,5.7743,5.77193,5.77391,63000000.0
2005-02-04 22:45:00,5.7743,5.77466,5.77259,5.7745,68000000.0
2005-02-04 22:50:00,5.77393,5.77613,5.7737,5.77613,70000000.0
2005-02-04 22:55:00,5.77631,5.77672,5.77514,5.77552,64000000.0
2005-02-04 23:00:00,5.77519,5.77687,5.77445,5.77588,68000000.0
2005-02-04 23:05:00,5.77556,5.77633,5.77474,5.77544,60000000.0
2005-02-04 23:10:00,5.77664,5.77731,5.77481,5.77622,66000000.0
2005-02-04 23:15:00,5.77719,5.77724,5.77527,5.77642,65000000.0
2005-02-04 23:20:00,5.77626,5.77734,5.77556,5.77734,66000000.0
2005-02-04 23:25:00,5.77786,5.77849,5.77539,5.77648,64000000.0
2005-02-04 23:30:00,5.77692,5.77839,5.77624,5.77774,72000000.0
2005-02-04 23:35:00,5.77777,5.77897,5.77615,5.77897,62000000.0
2005-02-04 23:40:00,5.77846,5.77935,5.77704,5.77935,80000000.0
2005-02-04 23:45:00,5.7795,5.7796,5.77782,5.7783,76000000.0
2005-02-04 23:50:00,5.77858,5.77975,5.77821,5.77975,67000000.0
2005-02-04 23:55:00,5.77877,5.7799,5.77677,5.77801,76000000.0
2005-02-07 02:00:00,5.78299,5.78433,5.78258,5.78433,69000000.0
2005-02-07 02:05:00,5.78394,5.78516,5.78232,5.78479,73000000.0
2005-02-07 02:10:00,5.78476,5.78812,5.78349,5.78739,74000000.0
2005-02-07 02:15:00,5.78751,5.78897,5.78613,5.78761,70000000.0
2005-02-07 02:20:00,5.78746,5.79298,5.7868,5.79096,74000000.0
2005-02-07 02:25:00,5.79256,5.79546,5.79028,5.79107,59000000.0
2005-02-07 02:30:00,5.79063,5.79187,5.78926,5.79104,64000000.0
2005-02-07 02:35:00,5.79015,5.79489,5.79015,5.79421,71000000.0
2005-02-07 02:40:00,5.79333,5.79558,5.79323,5.79534,69000000.0
2005-02-07 02:45:00,5.79458,5.79521,5.793,5.79393,69000000.0
2005-02-07 02:50:00,5.79359,5.79374,5.79149,5.79257,66000000.0
2005-02-07 02:55:00,5.79293,5.79526,5.79293,5.79401,65000000.0
2005-02-07 03:00:00,5.79406,5.79545,5.79051,5.79051,67000000.0
2005-02-07 03:05:00,5.79139,5.79274,5.79028,5.79168,68000000.0
2005-02-07 03:10:00,5.79178,5.79209,5.78893,5.7892,80000000.0
2005-02-07 03:15:00,5.78971,5.79011,5.7878,5.78878,50000000.0
2005-02-07 03:20:00,5.78929,5.78985,5.78826,5.7889,62000000.0
2005-02-07 03:25:00,5.78919,5.78952,5.78713,5.78898,71000000.0
2005-02-07 03:30:00,5.78867,5.78988,5.78787,5.78891,68000000.0
2005-02-07 03:35:00,5.78913,5.79266,5.78873,5.7924,60000000.0
2005-02-07 03:40:00,5.79253,5.79347,5.79164,5.79232,82000000.0
2005-02-07 03:45:00,5.79177,5.79211,5.79015,5.79111,53000000.0
2005-02-07 03:50:00,5.79093,5.79285,5.79093,5.79162,74000000.0
2005-02-07 03:55:00,5.79149,5.79181,5.78975,5.79125,63000000.0
2005-02-07 04:00:00,5.79058,5.79226,5.79037,5.79195,70000000.0
2005-02-07 04:05:00,5.79234,5.79258,5.7912,5.79193,66000000.0
2005-02-07 04:10:00,5.7928,5.79372,5.79204,5.79291,77000000.0
2005-02-07 04:15:00,5.79232,5.7932,5.79213,5.79288,57000000.0
2005-02-07 04:20:00,5.79324,5.79324,5.79027,5.7911,62000000.0
2005-02-07 04:25:00,5.79063,5.79289,5.78895,5.79163,53000000.0
2005-02-07 04:30:00,5.79168,5.79215,5.79054,5.79103,66000000.0
2005-02-07 04:35:00,5.79147,5.79384,5.79147,5.79306,64000000.0
2005-02-07 04:40:00,5.79327,5.79356,5.79167,5.79215,54000000.0
2005-02-07 04:45:00,5.79252,5.79311,5.7917,5.79248,63000000.0
2005-02-07 04:50:00,5.79205,5.79318,5.79134,5.79245,71000000.0
2005-02-07 04:55:00,5.79246,5.79508,5.79209,5.79432,65000000.0
2005-02-07 05:00:00,5.79402,5.79553,5.79336,5.7947,62000000.0
2005-02-07 05:05:00,5.79525,5.79525,5.79325,5.79381,72000000.0
2005-02-07 05:10:00,5.79355,5.79398,5.7913,5.79198,59000000.0
2005-02-07 05:15:00,5.79312,5.79366,5.7918,5.79265,67000000.0
2005-02-07 05:20:00,5.79272,5.79431,5.79272,5.79314,79000000.0
2005-02-07 05:25:00,5.79289,5.79406,5.79255,5.79255,66000000.0
2005-02-07 05:30:00,5.7923,5.79392,5.79229,5.79373,76000000.0
2005-02-07 05:35:00,5.79357,5.79576,5.79284,5.79472,78000000.0
2005-02-07 05:40:00,5.79509,5.79592,5.79344,5.79592,61000000.0
2005-02-07 05:45:00,5.79493,5.79683,5.79463,5.79617,77000000.0
2005-02-07 05:50:00,5.79663,5.79722,5.79518,5.79604,62000000.0
2005-02-07 05:55:00,5.79521,5.79608,5.79417,5.79602,70000000.0
2005-02-07 06:00:00,5.79643,5.79698,5.79522,5.79569,77000000.0
2005-02-07 06:05:00,5.79567,5.79593,5.79463,5.79538,81000000.0
2005-02-07 06:10:00,5.79489,5.79555,5.79421,5.79474,73000000.0
2005-02-07 06:15:00,5.79459,5.7956,5.79351,5.79442,69000000.0
2005-02-07 06:20:00,5.79384,5.79596,5.79372,5.79475,68000000.0
2005-02-07 06:25:00,5.79465,5.79575,5.79414,5.79532,71000000.0
2005-02-07 06:30:00,5.79612,5.79612,5.79414,5.79545,58000000.0
2005-02-07 06:35:00,5.79537,5.7963,5.79428,5.7963,72000000.0
2005-02-07 06:40:00,5.79576,5.7962,5.79483,5.79529,71000000.0
2005-02-07 06:45:00,5.79535,5.79646,5.795,5.79514,69000000.0
2005-02-07 06:50:00,5.79519,5.79628,5.79343,5.79343,56000000.0
2005-02-07 06:55:00,5.79367,5.79667,5.79367,5.79594,64000000.0
2005-02-07 07:00:00,5.79605,5.79666,5.79405,5.79504,58000000.0
2005-02-07 07:05:00,5.79516,5.79646,5.79412,5.79624,59000000.0
2005-02-07 07:10:00,5.79564,5.79704,5.79493,5.79641,82000000.0
2005-02-07 07:15:00,5.79667,5.79716,5.79585,5.79658,80000000.0
2005-02-07 07:20:00,5.79682,5.79719,5.79564,5.7959,76000000.0
2005-02-07 07:25:00,5.79663,5.79709,5.79394,5.79519,78000000.0
2005-02-07 07:30:00,5.7955,5.79604,5.79402,5.79508,61000000.0
2005-02-07 07:35:00,5.79543,5.79678,5.79417,5.79528,63000000.0
2005-02-07 07:40:00,5.79625,5.79636,5.79332,5.79459,55000000.0
2005-02-07 07:45:00,5.79417,5.79466,5.79302,5.79368,59000000.0
2005-02-07 07:50:00,5.79313,5.79514,5.79191,5.79479,67000000.0
2005-02-07 07:55:00,5.79454,5.79476,5.79213,5.7933,62000000.0
2005-02-07 08:00:00,5.79225,5.79376,5.79198,5.79274,65000000.0
2005-02-07 08:05:00,5.79345,5.79459,5.79252,5.79327,73000000.0
2005-02-07 08:10:00,5.79362,5.79457,5.78978,5.79061,58000000.0
2005-02-07 08:15:00,5.79036,5.79048,5.78774,5.79011,59000000.0
2005-02-07 08:20:00,5.79025,5.79025,5.78781,5.78983,64000000.0
2005-02-07 08:25:00,5.78958,5.7898,5.78797,5.78809,56000000.0
2005-02-07 08:30:00,5.78986,5.79027,5.78883,5.7891,62000000.0
2005-02-07 08:35:00,5.78908,5.78964,5.78713,5.78752,56000000.0
2005-02-07 08:40:00,5.78828,5.78968,5.78768,5.78872,58000000.0
2005-02-07 08:45:00,5.7891,5.78962,5.78836,5.7893,76000000.0
2005-02-07 08:50:00,5.78944,5.78995,5.7884,5.78923,81000000.0
2005-02-07 08:55:00,5.78785,5.78854,5.78605,5.78647,70000000.0
2005-02-07 09:00:00,5.78583,5.78639,5.78356,5.78356,62000000.0
2005-02-07 09:05:00,5.78321,5.78619,5.78182,5.78475,66000000.0
2005-02-07 09:10:00,5.78559,5.78592,5.78309,5.78437,67000000.0
2005-02-07 09:15:00,5.7843,5.79146,5.7843,5.78946,72000000.0
2005-02-07 09:20:00,5.7899,5.79131,5.78912,5.79027,74000000.0
2005-02-07 09:25:00,5.79065,5.79417,5.79015,5.79416,68000000.0
2005-02-07 09:30:00,5.79469,5.79524,5.79305,5.7943,69000000.0
2005-02-07 09:35:00,5.79398,5.79648,5.79214,5.79309,85000000.0
2005-02-07 09:40:00,5.79324,5.79358,5.79118,5.79231,74000000.0
2005-02-07 09:45:00,5.79251,5.79288,5.79039,5.79147,76000000.0
2005-02-07 09:50:00,5.79198,5.79247,5.78998,5.79022,74000000.0
2005-02-07 09:55:00,5.78963,5.79009,5.78444,5.78494,68000000.0
2005-02-07 10:00:00,5.78525,5.78687,5.7847,5.78687,75000000.0
2005-02-07 10:05:00,5.78636,5.78696,5.78482,5.78582,50000000.0
2005-02-07 10:10:00,5.78605,5.78907,5.78586,5.78856,70000000.0
2005-02-07 10:15:00,5.7883,5.78886,5.78593,5.78669,74000000.0
2005-02-07 10:20:00,5.78594,5.78751,5.78487,5.78736,60000000.0
2005-02-07 10:25:00,5.78747,5.78773,5.78506,5.78543,60000000.0
2005-02-07 10:30:00,5.78667,5.78905,5.78511,5.78868,57000000.0
2005-02-07 10:35:00,5.78938,5.78988,5.78573,5.7864,72000000.0
2005-02-07 10:40:00,5.78635,5.78884,5.78554,5.78884,62000000.0
2005-02-07 10:45:00,5.78732,5.79008,5.78732,5.78987,55000000.0
2005-02-07 10:50:00,5.7895,5.79012,5.78803,5.78927,72000000.0
2005-02-07 10:55:00,5.78933,5.79051,5.7888,5.78932,49000000.0
2005-02-07 11:00:00,5.79045,5.7915,5.78942,5.79106,61000000.0
2005-02-07 11:05:00,5.79032,5.79134,5.78909,5.78942,71000000.0
2005-02-07 11:10:00,5.7894,5.79075,5.78896,5.79006,67000000.0
2005-02-07 11:15:00,5.79058,5.79094,5.78858,5.78858,63000000.0
2005-02-07 11:20:00,5.78925,5.792,5.78857,5.79099,76000000.0
2005-02-07 11:25:00,5.79086,5.79226,5.78941,5.79055,64000000.0
2005-02-07 11:30:00,5.79028,5.79221,5.78889,5.7895,74000000.0
2005-02-07 11:35:00,5.7896,5.79225,5.78866,5.79167,60000000.0
2005-02-07 11:40:00,5.79183,5.79226,5.78928,5.79148,64000000.0
2005-02-07 11:45:00,5.79209,5.79329,5.79074,5.79257,62000000.0
2005-02-07 11:50:00,5.79231,5.79323,5.78717,5.78957,68000000.0
2005-02-07 11:55:00,5.79035,5.79146,5.78981,5.7909,52000000.0
2005-02-07 12:00:00,5.79166,5.79166,5.7877,5.78886,63000000.0
2005-02-07 12:05:00,5.7888,5.79149,5.78764,5.79149,61000000.0
2005-02-07 12:10:00,5.79008,5.79039,5.78836,5.78982,63000000.0
2005-02-07 12:15:00,5.7883,5.79078,5.7882,5.7892,56000000.0
2005-02-07 12:20:00,5.7893,5.79027,5.78801,5.78914,70000000.0
2005-02-07 12:25:00,5.78858,5.78859,5.78517,5.78543,57000000.0
2005-02-07 12:30:00,5.78543,5.78847,5.78497,5.78684,61000000.0
2005-02-07 12:35:00,5.78681,5.78877,5.78574,5.78837,64000000.0
2005-02-07 12:40:00,5.78847,5.78903,5.78592,5.78592,70000000.0
2005-02-07 12:45:00,5.78749,5.78775,5.78486,5.78522,65000000.0
2005-02-07 12:50:00,5.78459,5.78815,5.78414,5.7878,66000000.0
2005-02-07 12:55:00,5.78844,5.78858,5.78599,5.78798,62000000.0
2005-02-07 13:00:00,5.78782,5.789,5.78664,5.78788,81000000.0
2005-02-07 13:05:00,5.78837,5.79049,5.78729,5.7878,77000000.0
2005-02-07 13:10:00,5.78747,5.78896,5.78674,5.7877,79000000.0
2005-02-07 13:15:00,5.78866,5.79056,5.78789,5.78939,63000000.0
2005-02-07 13:20:00,5.78925,5.79018,5.78816,5.789,78000000.0
2005-02-07 13:25:00,5.78872,5.78891,5.78695,5.78773,62000000.0
2005-02-07 13:30:00,5.78754,5.78805,5.78539,5.78582,55000000.0
2005-02-07 13:35:00,5.78565,5.78856,5.78531,5.78597,65000000.0
2005-02-07 13:40:00,5.78689,5.78703,5.78447,5.78503,55000000.0
2005-02-07 13:45:00,5.78522,5.78584,5.78294,5.78548,64000000.0
2005-02-07 13:50:00,5.78521,5.78537,5.78186,5.78299,58000000.0
2005-02-07 13:55:00,5.7833,5.78395,5.78121,5.78354,59000000.0
2005-02-07 14:00:00,5.78334,5.78379,5.78163,5.78217,72000000.0
2005-02-07 14:05:00,5.78197,5.78199,5.77953,5.78169,60000000.0
2005-02-07 14:10:00,5.78203,5.78336,5.78086,5.78255,56000000.0
2005-02-07 14:15:00,5.78215,5.78407,5.78055,5.78334,76000000.0
2005-02-07 14:20:00,5.78348,5.78495,5.78255,5.78354,52000000.0
2005-02-07 14:25:00,5.78403,5.78533,5.7826,5.78533,65000000.0
2005-02-07 14:30:00,5.78521,5.78597,5.78441,5.78571,60000000.0
2005-02-07 14:35:00,5.78525,5.78539,5.78327,5.78401,63000000.0
2005-02-07 14:40:00,5.78429,5.78609,5.78359,5.78483,77000000.0
2005-02-07 14:45:00,5.78354,5.7855,5.78354,5.78478,56000000.0
2005-02-07 14:50:00,5.78401,5.785,5.78226,5.78303,60000000.0
2005-02-07 14:55:00,5.78264,5.78361,5.78099,5.78201,71000000.0
2005-02-07 15:00:00,5.78233,5.7846,5.78135,5.78393,76000000.0
2005-02-07 15:05:00,5.78472,5.78861,5.78442,5.78778,68000000.0
2005-02-07 15:10:00,5.78801,5.78961,5.78763,5.78958,61000000.0
2005-02-07 15:15:00,5.7891,5.7902,5.78713,5.78934,68000000.0
2005-02-07 15:20:00,5.79042,5.79243,5.78974,5.79218,59000000.0
2005-02-07 15:25:00,5.79219,5.79527,5.79162,5.79527,71000000.0
2005-02-07 15:30:00,5.79493,5.79541,5.79273,5.79358,68000000.0
2005-02-07 15:35:00,5.79261,5.79375,5.78752,5.78752,52000000.0
2005-02-07 15:40:00,5.78721,5.78721,5.78429,5.78501,62000000.0
2005-02-07 15:45:00,5.78512,5.78888,5.78487,5.78677,81000000.0
2005-02-07 15:50:00,5.78638,5.78764,5.78493,5.78694,75000000.0
2005-02-07 15:55:00,5.78646,5.78834,5.78516,5.78787,74000000.0
2005-02-07 16:00:00,5.78769,5.78792,5.78563,5.78792,61000000.0
2005-02-07 16:05:00,5.78773,5.79033,5.7872,5.79009,70000000.0
2005-02-07 16:10:00,5.78938,5.78987,5.78641,5.78949,64000000.0
2005-02-07 16:15:00,5.78901,5.78975,5.78647,5.78647,66000000.0
2005-02-07 16:20:00,5.7871,5.78947,5.78666,5.78804,65000000.0
2005-02-07 16:25:00,5.78778,5.78926,5.78721,5.7873,51000000.0
2005-02-07 16:30:00,5.78809,5.78964,5.78648,5.78884,53000000.0
2005-02-07 16:35:00,5.78792,5.78872,5.7862,5.78734,78000000.0
2005-02-07 16:40:00,5.7884,5.79084,5.78801,5.79015,86000000.0
2005-02-07 16:45:00,5.79061,5.79196,5.78941,5.79129,59000000.0
2005-02-07 16:50:00,5.7924,5.79341,5.79132,5.79136,66000000.0
2005-02-07 16:55:00,5.79171,5.79572,5.79154,5.793,52000000.0
2005-02-07 17:00:00,5.79354,5.79426,5.79072,5.79216,62000000.0
2005-02-07 17:05:00,5.79202,5.79362,5.78986,5.79012,73000000.0
2005-02-07 17:10:00,5.78993,5.7933,5.78993,5.7933,57000000.0
2005-02-07 17:15:00,5.79262,5.79359,5.79131,5.7916,71000000.0
2005-02-07 17:20:00,5.79113,5.79277,5.7901,5.79277,55000000.0
2005-02-07 17:25:00,5.79338,5.79491,5.79174,5.79484,62000000.0
2005-02-07 17:30:00,5.79471,5.79525,5.7929,5.79488,63000000.0
2005-02-07 17:35:00,5.79495,5.79559,5.79129,5.79129,64000000.0
2005-02-07 17:40:00,5.79103,5.79261,5.78991,5.79148,76000000.0
2005-02-07 17:45:00,5.79086,5.79313,5.79066,5.79157,60000000.0
2005-02-07 17:50:00,5.79182,5.79291,5.78948,5.79133,86000000.0
2005-02-07 17:55:00,5.79018,5.79486,5.78949,5.79435,66000000.0
2005-02-07 18:00:00,5.79405,5.79806,5.79106,5.79806,72000000.0
2005-02-07 18:05:00,5.79897,5.80267,5.79777,5.80124,73000000.0
2005-02-07 18:10:00,5.80181,5.80181,5.79589,5.79885,58000000.0
2005-02-07 18:15:00,5.7977,5.80151,5.7977,5.80079,61000000.0
2005-02-07 18:20:00,5.80089,5.80338,5.79953,5.80299,63000000.0
2005-02-07 18:25:00,5.8034,5.80411,5.80096,5.80105,67000000.0
2005-02-07 18:30:00,5.80221,5.80325,5.8005,5.80285,65000000.0
2005-02-07 18:35:00,5.80332,5.80765,5.80326,5.80701,76000000.0
2005-02-07 18:40:00,5.80825,5.81527,5.80825,5.8131,67000000.0
2005-02-07 18:45:00,5.8123,5.81275,5.81014,5.81077,66000000.0
2005-02-07 18:50:00,5.811,5.8145,5.81015,5.81334,63000000.0
2005-02-07 18:55:00,5.81329,5.82238,5.81329,5.82177,71000000.0
2005-02-07 19:00:00,5.8214,5.82309,5.82016,5.8226,70000000.0
2005-02-07 19:05:00,5.82324,5.82466,5.82214,5.8237,76000000.0
2005-02-07 19:10:00,5.82367,5.83321,5.82281,5.82836,68000000.0
2005-02-07 19:15:00,5.82699,5.83058,5.82496,5.83018,61000000.0
2005-02-07 19:20:00,5.82963,5.8332,5.82772,5.8332,72000000.0
2005-02-07 19:25:00,5.83302,5.83767,5.83241,5.8357,62000000.0
2005-02-07 19:30:00,5.83646,5.83897,5.83407,5.83407,66000000.0
2005-02-07 19:35:00,5.834,5.83576,5.83116,5.83116,63000000.0
2005-02-07 19:40:00,5.82953,5.831,5.8278,5.82851,70000000.0
2005-02-07 19:45:00,5.82678,5.82678,5.8236,5.82579,70000000.0
2005-02-07 19:50:00,5.82485,5.82638,5.82375,5.82568,71000000.0
2005-02-07 19:55:00,5.8257,5.82789,5.82552,5.82704,68000000.0
2005-02-07 20:00:00,5.82683,5.82991,5.82663,5.82868,67000000.0
2005-02-07 20:05:00,5.82905,5.82985,5.82726,5.82867,65000000.0
2005-02-07 20:10:00,5.82846,5.82873,5.82589,5.82589,66000000.0
2005-02-07 20:15:00,5.82583,5.82733,5.82423,5.82529,64000000.0
2005-02-07 20:20:00,5.82521,5.82632,5.82364,5.82539,65000000.0
2005-02-07 20:25:00,5.82584,5.82584,5.82332,5.82497,63000000.0
2005-02-07 20:30:00,5.82488,5.83098,5.82453,5.82995,59000000.0
2005-02-07 20:35:00,5.83089,5.83141,5.82596,5.82887,70000000.0
2005-02-07 20:40:00,5.82868,5.82951,5.82558,5.82558,89000000.0
2005-02-07 20:45:00,5.82628,5.8272,5.82331,5.8265,67000000.0
2005-02-07 20:50:00,5.82698,5.82731,5.82361,5.82361,62000000.0
2005-02-07 20:55:00,5.82256,5.8235,5.82161,5.82341,65000000.0
2005-02-07 21:00:00,5.82339,5.82355,5.81939,5.82052,72000000.0
2005-02-07 21:05:00,5.82037,5.82135,5.81917,5.82015,66000000.0
2005-02-07 21:10:00,5.82031,5.82144,5.81896,5.81896,62000000.0
2005-02-07 21:15:00,5.81917,5.81995,5.81773,5.81823,68000000.0
2005-02-07 21:20:00,5.81932,5.82098,5.81745,5.81745,52000000.0
2005-02-07 21:25:00,5.8177,5.82022,5.8177,5.81964,58000000.0
2005-02-07 21:30:00,5.8193,5.82009,5.81831,5.81995,59000000.0
2005-02-07 21:35:00,5.81882,5.81952,5.81742,5.81798,88000000.0
2005-02-07 21:40:00,5.81799,5.81879,5.81694,5.81821,65000000.0
2005-02-07 21:45:00,5.81841,5.81926,5.81647,5.81852,62000000.0
2005-02-07 21:50:00,5.8193,5.82076,5.81809,5.81919,62000000.0
2005-02-07 21:55:00,5.82008,5.82112,5.81926,5.81976,72000000.0
2005-02-07 22:00:00,5.81959,5.82005,5.81743,5.81925,79000000.0
2005-02-07 22:05:00,5.81923,5.82027,5.81804,5.81892,67000000.0
2005-02-07 22:10:00,5.81965,5.82055,5.81756,5.82009,64000000.0
2005-02-07 22:15:00,5.81999,5.82117,5.81899,5.82044,69000000.0
2005-02-07 22:20:00,5.82093,5.82109,5.819,5.82064,69000000.0
2005-02-07 22:25:00,5.81942,5.82124,5.8189,5.81999,63000000.0
2005-02-07 22:30:00,5.82042,5.82172,5.81959,5.82089,60000000.0
2005-02-07 22:35:00,5.82133,5.82344,5.82076,5.82124,56000000.0
2005-02-07 22:40:00,5.82118,5.82177,5.81953,5.82177,63000000.0
2005-02-07 22:45:00,5.8213,5.82213,5.82065,5.82102,68000000.0
2005-02-07 22:50:00,5.82131,5.82345,5.82107,5.82314,70000000.0
2005-02-07 22:55:00,5.82318,5.82469,5.82235,5.82371,64000000.0
2005-02-07 23:00:00,5.82479,5.82526,5.82329,5.82512,68000000.0
2005-02-07 23:05:00,5.8243,5.82698,5.82416,5.826,60000000.0
2005-02-07 23:10:00,5.82476,5.82803,5.82476,5.82751,66000000.0
2005-02-07 23:15:00,5.82564,5.82922,5.82564,5.82819,65000000.0
2005-02-07 23:20:00,5.82819,5.82955,5.82732,5.82955,66000000.0
2005-02-07 23:25:00,5.82817,5.82823,5.82651,5.8274,64000000.0
2005-02-07 23:30:00,5.82694,5.82786,5.82586,5.82732,72000000.0
2005-02-07 23:35:00,5.82758,5.82837,5.82661,5.82706,62000000.0
2005-02-07 23:40:00,5.82775,5.82858,5.82674,5.82742,80000000.0
2005-02-07 23:45:00,5.82652,5.82767,5.82625,5.82698,76000000.0
2005-02-07 23:50:00,5.82679,5.82806,5.82577,5.82806,67000000.0
2005-02-07 23:55:00,5.82646,5.82856,5.82601,5.82734,76000000.0
2005-02-08 00:00:00,5.82793,5.82818,5.82667,5.828,70000000.0
2005-02-08 00:05:00,5.82804,5.82907,5.82702,5.82904,62000000.0
2005-02-08 00:10:00,5.82883,5.82889,5.82667,5.82817,63000000.0
2005-02-08 00:15:00,5.82827,5.8285,5.82647,5.82651,65000000.0
2005-02-08 00:20:00,5.82756,5.82779,5.82637,5.82639,60000000.0
2005-02-08 00:25:00,5.82754,5.82952,5.82681,5.82884,66000000.0
2005-02-08 00:30:00,5.82942,5.83006,5.82763,5.83002,64000000.0
2005-02-08 00:35:00,5.83002,5.83068,5.82809,5.83037,80000000.0
2005-02-08 00:40:00,5.82967,5.83036,5.82839,5.82987,61000000.0
2005-02-08 00:45:00,5.8292,5.83048,5.82843,5.82938,63000000.0
2005-02-08 00:50:00,5.82966,5.83037,5.82826,5.82925,60000000.0
2005-02-08 00:55:00,5.82991,5.83026,5.82818,5.8298,66000000.0
2005-02-08 01:00:00,5.83016,5.83032,5.82783,5.82933,63000000.0
2005-02-08 01:05:00,5.82943,5.8307,5.8277,5.82944,70000000.0
2005-02-08 01:10:00,5.82876,5.83022,5.82846,5.82933,55000000.0
2005-02-08 01:15:00,5.82895,5.83002,5.8281,5.82934,63000000.0
2005-02-08 01:20:00,5.8293,5.82992,5.82799,5.82885,59000000.0
2005-02-08 01:25:00,5.82851,5.82979,5.82798,5.82962,70000000.0
2005-02-08 01:30:00,5.82961,5.83004,5.82731,5.82866,68000000.0
2005-02-08 01:35:00,5.82985,5.83013,5.82709,5.82742,71000000.0
2005-02-08 01:40:00,5.82867,5.82944,5.8251,5.82796,72000000.0
2005-02-08 01:45:00,5.82781,5.82794,5.82603,5.82613,68000000.0
2005-02-08 01:50:00,5.82663,5.82663,5.82401,5.82517,67000000.0
2005-02-08 01:55:00,5.82456,5.82623,5.82364,5.82533,61000000.0
2005-02-08 02:00:00,5.82558,5.82637,5.82417,5.82486,69000000.0
2005-02-08 02:05:00,5.82344,5.82453,5.82315,5.82348,73000000.0
2005-02-08 02:10:00,5.8234,5.824,5.82226,5.82278,74000000.0
2005-02-08 02:15:00,5.82355,5.82364,5.82205,5.82332,70000000.0
2005-02-08 02:20:00,5.82272,5.82328,5.82176,5.82261,74000000.0
2005-02-08 02:25:00,5.82279,5.82374,5.82174,5.82174,59000000.0
2005-02-08 02:30:00,5.82257,5.82377,5.82107,5.82162,64000000.0
2005-02-08 02:35:00,5.82223,5.82328,5.82037,5.82213,71000000.0
2005-02-08 02:40:00,5.8218,5.82395,5.82163,5.82294,69000000.0
2005-02-08 02:45:00,5.82275,5.82394,5.82189,5.82323,69000000.0
2005-02-08 02:50:00,5.82352,5.82511,5.82289,5.82511,66000000.0
2005-02-08 02:55:00,5.82536,5.82688,5.82415,5.82547,65000000.0
2005-02-08 03:00:00,5.82396,5.82502,5.8221,5.82287,67000000.0
2005-02-08 03:05:00,5.82282,5.82411,5.82189,5.82388,68000000.0
2005-02-08 03:10:00,5.82292,5.82402,5.82152,5.82402,80000000.0
2005-02-08 03:15:00,5.82217,5.82268,5.82045,5.82137,50000000.0
2005-02-08 03:20:00,5.82101,5.82261,5.82082,5.82152,62000000.0
2005-02-08 03:25:00,5.82162,5.82401,5.82162,5.82394,71000000.0
2005-02-08 03:30:00,5.82513,5.82521,5.82331,5.82344,68000000.0
2005-02-08 03:35:00,5.82351,5.82565,5.82316,5.82465,60000000.0
2005-02-08 03:40:00,5.8245,5.82611,5.82395,5.8257,82000000.0
2005-02-08 03:45:00,5.82567,5.82615,5.8244,5.82484,53000000.0
2005-02-08 03:50:00,5.82562,5.82802,5.82437,5.82764,74000000.0
2005-02-08 03:55:00,5.82776,5.82867,5.82688,5.82742,63000000.0
2005-02-08 04:00:00,5.8279,5.82861,5.82624,5.82754,70000000.0
2005-02-08 04:05:00,5.82726,5.82847,5.82595,5.82797,66000000.0
2005-02-08 04:10:00,5.82732,5.82987,5.82732,5.82958,77000000.0
2005-02-08 04:15:00,5.82936,5.82979,5.82757,5.82768,57000000.0
2005-02-08 04:20:00,5.82721,5.82738,5.82412,5.82466,62000000.0
2005-02-08 04:25:00,5.82627,5.82749,5.82456,5.82556,53000000.0
2005-02-08 04:30:00,5.82628,5.82648,5.82441,5.82588,66000000.0
2005-02-08 04:35:00,5.82573,5.82734,5.82459,5.82705,64000000.0
2005-02-08 04:40:00,5.82709,5.82709,5.8251,5.82554,54000000.0
2005-02-08 04:45:00,5.82544,5.82743,5.82447,5.82716,63000000.0
2005-02-08 04:50:00,5.82708,5.82771,5.82595,5.82602,71000000.0
2005-02-08 04:55:00,5.82627,5.8281,5.82561,5.82746,65000000.0
2005-02-08 05:00:00,5.82646,5.82731,5.82369,5.82369,62000000.0
2005-02-08 05:05:00,5.82541,5.82609,5.82356,5.82462,72000000.0
2005-02-08 05:10:00,5.82343,5.82564,5.82343,5.8238,59000000.0
2005-02-08 05:15:00,5.82423,5.82509,5.8233,5.82335,67000000.0
2005-02-08 05:20:00,5.82474,5.82524,5.82385,5.82501,79000000.0
2005-02-08 05:25:00,5.82456,5.82506,5.82266,5.82466,66000000.0
2005-02-08 05:30:00,5.82423,5.82486,5.82283,5.82373,76000000.0
2005-02-08 05:35:00,5.82419,5.82503,5.82319,5.82405,78000000.0
2005-02-08 05:40:00,5.8235,5.82354,5.82204,5.82309,61000000.0
2005-02-08 05:45:00,5.82356,5.82414,5.82182,5.82323,77000000.0
2005-02-08 05:50:00,5.82402,5.82409,5.82217,5.82349,62000000.0
2005-02-08 05:55:00,5.82346,5.8247,5.82222,5.82417,70000000.0
2005-02-08 06:00:00,5.8239,5.824,5.82167,5.82292,77000000.0
2005-02-08 06:05:00,5.82249,5.8251,5.82233,5.82396,81000000.0
2005-02-08 06:10:00,5.82528,5.82553,5.82306,5.82439,73000000.0
2005-02-08 06:15:00,5.82441,5.82514,5.82357,5.82457,69000000.0
2005-02-08 06:20:00,5.82461,5.82597,5.8239,5.82492,68000000.0
2005-02-08 06:25:00,5.82568,5.82768,5.82531,5.82676,71000000.0
2005-02-08 06:30:00,5.82537,5.82741,5.82463,5.82506,58000000.0
2005-02-08 06:35:00,5.82469,5.82697,5.82465,5.82629,72000000.0
2005-02-08 06:40:00,5.8258,5.82692,5.82447,5.82568,71000000.0
2005-02-08 06:45:00,5.82584,5.82724,5.82399,5.82452,69000000.0
2005-02-08 06:50:00,5.8253,5.82705,5.82481,5.82582,56000000.0
2005-02-08 06:55:00,5.8263,5.82701,5.82487,5.82584,64000000.0
2005-02-08 07:00:00,5.8245,5.8261,5.82434,5.82547,58000000.0
2005-02-08 07:05:00,5.82507,5.82588,5.82382,5.82436,59000000.0
2005-02-08 07:10:00,5.82377,5.82665,5.82377,5.82538,82000000.0
2005-02-08 07:15:00,5.82542,5.82626,5.82343,5.82421,80000000.0
2005-02-08 07:20:00,5.82444,5.82497,5.82342,5.82434,76000000.0
2005-02-08 07:25:00,5.82397,5.82596,5.82319,5.82531,78000000.0
2005-02-08 07:30:00,5.82617,5.82726,5.8244,5.82726,61000000.0
2005-02-08 07:35:00,5.82592,5.8272,5.82542,5.82619,63000000.0
2005-02-08 07:40:00,5.82557,5.82704,5.82526,5.82638,55000000.0
2005-02-08 07:45:00,5.8255,5.8257,5.82361,5.82537,59000000.0
2005-02-08 07:50:00,5.8255,5.82645,5.82439,5.82607,67000000.0
2005-02-08 07:55:00,5.82618,5.82666,5.82424,5.82493,62000000.0
2005-02-08 08:00:00,5.82511,5.82655,5.82443,5.82475,65000000.0
2005-02-08 08:05:00,5.82465,5.82527,5.82345,5.82464,73000000.0
2005-02-08 08:10:00,5.82368,5.82495,5.82256,5.82462,58000000.0
2005-02-08 08:15:00,5.82398,5.82474,5.8223,5.8226,59000000.0
2005-02-08 08:20:00,5.82226,5.82271,5.82086,5.82169,64000000.0
2005-02-08 08:25:00,5.82184,5.82339,5.82172,5.82256,56000000.0
2005-02-08 08:30:00,5.8222,5.82325,5.82147,5.82257,62000000.0
2005-02-08 08:35:00,5.82263,5.8227,5.82126,5.82231,56000000.0
2005-02-08 08:40:00,5.82205,5.82287,5.82104,5.82224,58000000.0
2005-02-08 08:45:00,5.82243,5.8252,5.82205,5.82456,76000000.0
2005-02-08 08:50:00,5.82382,5.82477,5.82137,5.82477,81000000.0
2005-02-08 08:55:00,5.82417,5.82721,5.82373,5.82647,70000000.0
2005-02-08 09:00:00,5.82691,5.82691,5.82471,5.82673,62000000.0
2005-02-08 09:05:00,5.82691,5.82769,5.82535,5.82714,66000000.0
2005-02-08 09:10:00,5.82633,5.82823,5.8252,5.8252,67000000.0
2005-02-08 09:15:00,5.82524,5.82581,5.82329,5.82428,72000000.0
2005-02-08 09:20:00,5.82447,5.82489,5.82209,5.82317,74000000.0
2005-02-08 09:25:00,5.82299,5.82355,5.82116,5.82355,68000000.0
2005-02-08 09:30:00,5.82312,5.82372,5.82086,5.82172,69000000.0
2005-02-08 09:35:00,5.822,5.82368,5.82047,5.82326,85000000.0
2005-02-08 09:40:00,5.82277,5.82456,5.82244,5.82343,74000000.0
2005-02-08 09:45:00,5.82358,5.82358,5.82116,5.82241,76000000.0
2005-02-08 09:50:00,5.82209,5.82484,5.82209,5.82457,74000000.0
2005-02-08 09:55:00,5.82424,5.82536,5.82334,5.82394,68000000.0
2005-02-08 10:00:00,5.82429,5.82466,5.82252,5.82278,75000000.0
2005-02-08 10:05:00,5.82442,5.82457,5.82189,5.82222,50000000.0
2005-02-08 10:10:00,5.82107,5.82313,5.82101,5.82281,70000000.0
2005-02-08 10:15:00,5.82263,5.82413,5.82215,5.82316,74000000.0
2005-02-08 10:20:00,5.82328,5.82554,5.82293,5.82338,60000000.0
2005-02-08 10:25:00,5.82298,5.82354,5.82154,5.82307,60000000.0
2005-02-08 10:30:00,5.82393,5.82478,5.82275,5.82365,57000000.0
2005-02-08 10:35:00,5.82345,5.82345,5.81842,5.8186,72000000.0
2005-02-08 10:40:00,5.81853,5.81943,5.81733,5.81798,62000000.0
2005-02-08 10:45:00,5.81791,5.81958,5.81776,5.81958,55000000.0
2005-02-08 10:50:00,5.81963,5.82106,5.81835,5.81835,72000000.0
2005-02-08 10:55:00,5.81696,5.82012,5.81696,5.81974,49000000.0
2005-02-08 11:00:00,5.8197,5.81993,5.81777,5.81908,61000000.0
2005-02-08 11:05:00,5.81858,5.81988,5.81793,5.81969,71000000.0
2005-02-08 11:10:00,5.81993,5.82403,5.81949,5.82369,67000000.0
2005-02-08 11:15:00,5.82393,5.82395,5.82168,5.82333,63000000.0
2005-02-08 11:20:00,5.82274,5.82539,5.82215,5.82518,76000000.0
2005-02-08 11:25:00,5.82527,5.82564,5.82364,5.82529,64000000.0
2005-02-08 11:30:00,5.82456,5.82528,5.82231,5.82281,74000000.0
2005-02-08 11:35:00,5.8225,5.82348,5.82054,5.82161,60000000.0
2005-02-08 11:40:00,5.82189,5.82431,5.82169,5.82387,64000000.0
2005-02-08 11:45:00,5.82396,5.82442,5.82271,5.82417,62000000.0
2005-02-08 11:50:00,5.8249,5.82554,5.82286,5.82478,68000000.0
2005-02-08 11:55:00,5.82343,5.82562,5.82246,5.82509,52000000.0
2005-02-08 12:00:00,5.82483,5.82789,5.82483,5.82732,63000000.0
2005-02-08 12:05:00,5.8272,5.83014,5.82578,5.8294,61000000.0
2005-02-08 12:10:00,5.83002,5.83125,5.82829,5.83094,63000000.0
2005-02-08 12:15:00,5.83124,5.83505,5.8308,5.83339,56000000.0
2005-02-08 12:20:00,5.83294,5.83487,5.83201,5.8345,70000000.0
2005-02-08 12:25:00,5.83444,5.83617,5.8339,5.83534,57000000.0
2005-02-08 12:30:00,5.83485,5.83486,5.83155,5.83257,61000000.0
2005-02-08 12:35:00,5.83237,5.83417,5.83162,5.83247,64000000.0
2005-02-08 12:40:00,5.83297,5.83342,5.83157,5.83329,70000000.0
2005-02-08 12:45:00,5.83273,5.83351,5.83124,5.83265,65000000.0
2005-02-08 12:50:00,5.83247,5.83612,5.83131,5.83498,66000000.0
2005-02-08 12:55:00,5.83418,5.83836,5.83418,5.8372,62000000.0
2005-02-08 13:00:00,5.83676,5.83832,5.83563,5.83611,81000000.0
2005-02-08 13:05:00,5.83611,5.83868,5.83548,5.83644,77000000.0
2005-02-08 13:10:00,5.83657,5.83743,5.83542,5.83707,79000000.0
2005-02-08 13:15:00,5.83648,5.83788,5.83583,5.83663,63000000.0
2005-02-08 13:20:00,5.83664,5.83722,5.83434,5.83544,78000000.0
2005-02-08 13:25:00,5.83558,5.83756,5.83412,5.83622,62000000.0
2005-02-08 13:30:00,5.83582,5.83653,5.8332,5.83376,55000000.0
2005-02-08 13:35:00,5.83379,5.83533,5.83312,5.83424,65000000.0
2005-02-08 13:40:00,5.83452,5.83602,5.83276,5.83386,55000000.0
2005-02-08 13:45:00,5.83511,5.83511,5.83183,5.83262,64000000.0
2005-02-08 13:50:00,5.83286,5.83286,5.83075,5.83148,58000000.0
2005-02-08 13:55:00,5.83116,5.83287,5.82956,5.83064,59000000.0
2005-02-08 14:00:00,5.8303,5.83116,5.8267,5.82794,72000000.0
2005-02-08 14:05:00,5.8288,5.82977,5.8278,5.82877,60000000.0
2005-02-08 14:10:00,5.82914,5.82914,5.82654,5.82757,56000000.0
2005-02-08 14:15:00,5.82769,5.82779,5.82302,5.82568,76000000.0
2005-02-08 14:20:00,5.82571,5.82678,5.82392,5.82396,52000000.0
2005-02-08 14:25:00,5.82565,5.82763,5.82483,5.82746,65000000.0
2005-02-08 14:30:00,5.82686,5.82867,5.82663,5.82822,60000000.0
2005-02-08 14:35:00,5.82794,5.82877,5.82576,5.82776,63000000.0
2005-02-08 14:40:00,5.82798,5.82925,5.82721,5.82835,77000000.0
2005-02-08 14:45:00,5.82824,5.82862,5.82639,5.82693,56000000.0
2005-02-08 14:50:00,5.82633,5.82758,5.82577,5.82723,60000000.0
2005-02-08 14:55:00,5.8272,5.8272,5.82459,5.82534,71000000.0
2005-02-08 15:00:00,5.8246,5.82469,5.8204,5.82208,76000000.0
2005-02-08 15:05:00,5.82224,5.82293,5.82138,5.82232,68000000.0
2005-02-08 15:10:00,5.82231,5.82452,5.82116,5.82452,61000000.0
2005-02-08 15:15:00,5.82425,5.82533,5.82226,5.82524,68000000.0
2005-02-08 15:20:00,5.82607,5.82747,5.82528,5.82657,59000000.0
2005-02-08 15:25:00,5.82651,5.82689,5.82547,5.82655,71000000.0
2005-02-08 15:30:00,5.82692,5.82811,5.82627,5.82704,68000000.0
2005-02-08 15:35:00,5.82681,5.82751,5.82539,5.82659,52000000.0
2005-02-08 15:40:00,5.8272,5.8278,5.823,5.82371,62000000.0
2005-02-08 15:45:00,5.82393,5.82512,5.82278,5.82278,81000000.0
2005-02-08 15:50:00,5.82265,5.82508,5.82218,5.82471,75000000.0
2005-02-08 15:55:00,5.82531,5.82636,5.82374,5.82529,74000000.0
2005-02-08 16:00:00,5.82524,5.82556,5.82304,5.82554,61000000.0
2005-02-08 16:05:00,5.82543,5.83036,5.82478,5.82992,70000000.0
2005-02-08 16:10:00,5.83031,5.83152,5.82892,5.83048,64000000.0
2005-02-08 16:15:00,5.83026,5.83134,5.8289,5.83045,66000000.0
2005-02-08 16:20:00,5.83072,5.83146,5.82963,5.83075,65000000.0
2005-02-08 16:25:00,5.831,5.83131,5.82898,5.82986,51000000.0
2005-02-08 16:30:00,5.82932,5.83014,5.8279,5.82827,53000000.0
2005-02-08 16:35:00,5.82783,5.82841,5.82549,5.8261,78000000.0
2005-02-08 16:40:00,5.82729,5.82991,5.82694,5.82843,86000000.0
2005-02-08 16:45:00,5.82872,5.83314,5.82785,5.83314,59000000.0
2005-02-08 16:50:00,5.83303,5.83399,5.83193,5.83212,66000000.0
2005-02-08 16:55:00,5.8317,5.8331,5.83036,5.83142,52000000.0
2005-02-08 17:00:00,5.83231,5.83382,5.83174,5.8321,62000000.0
2005-02-08 17:05:00,5.83147,5.83178,5.82906,5.8296,73000000.0
2005-02-08 17:10:00,5.82879,5.82879,5.82255,5.82351,57000000.0
2005-02-08 17:15:00,5.82368,5.82793,5.82344,5.8252,71000000.0
2005-02-08 17:20:00,5.82548,5.8295,5.82525,5.8295,55000000.0
2005-02-08 17:25:00,5.83093,5.83153,5.82965,5.82986,62000000.0
2005-02-08 17:30:00,5.82938,5.82968,5.82505,5.82505,63000000.0
2005-02-08 17:35:00,5.82455,5.82609,5.8228,5.8228,64000000.0
2005-02-08 17:40:00,5.82261,5.82342,5.81927,5.82249,76000000.0
2005-02-08 17:45:00,5.82294,5.82391,5.82031,5.82293,60000000.0
2005-02-08 17:50:00,5.82303,5.8236,5.81836,5.82189,86000000.0
2005-02-08 17:55:00,5.82154,5.82166,5.81893,5.82166,66000000.0
2005-02-08 18:00:00,5.82188,5.82863,5.82101,5.82789,72000000.0
2005-02-08 18:05:00,5.82701,5.82743,5.82288,5.82443,73000000.0
2005-02-08 18:10:00,5.82433,5.82613,5.82359,5.82413,58000000.0
2005-02-08 18:15:00,5.82439,5.82588,5.8151,5.8151,61000000.0
2005-02-08 18:20:00,5.81293,5.81517,5.81202,5.81265,63000000.0
2005-02-08 18:25:00,5.81286,5.81467,5.8125,5.81429,67000000.0
2005-02-08 18:30:00,5.81428,5.81429,5.80895,5.81232,65000000.0
2005-02-08 18:35:00,5.81306,5.81444,5.81084,5.81091,76000000.0
2005-02-08 18:40:00,5.81092,5.81377,5.80953,5.81213,67000000.0
2005-02-08 18:45:00,5.81309,5.81733,5.81227,5.81704,66000000.0
2005-02-08 18:50:00,5.81754,5.82252,5.81735,5.8191,63000000.0
2005-02-08 18:55:00,5.81919,5.81951,5.81712,5.81852,71000000.0
2005-02-08 19:00:00,5.8172,5.8172,5.81309,5.81452,70000000.0
2005-02-08 19:05:00,5.81529,5.81836,5.81496,5.81784,76000000.0
2005-02-08 19:10:00,5.81791,5.81862,5.81485,5.81485,68000000.0
2005-02-08 19:15:00,5.81469,5.81712,5.81385,5.81582,61000000.0
2005-02-08 19:20:00,5.81581,5.81615,5.81227,5.81262,72000000.0
2005-02-08 19:25:00,5.8127,5.81354,5.81157,5.81273,62000000.0
2005-02-08 19:30:00,5.81235,5.81391,5.81152,5.81249,66000000.0
2005-02-08 19:35:00,5.81227,5.81254,5.81097,5.81165,63000000.0
2005-02-08 19:40:00,5.81106,5.81274,5.81102,5.81253,70000000.0
2005-02-08 19:45:00,5.81246,5.81307,5.81056,5.81179,70000000.0
2005-02-08 19:50:00,5.81172,5.81384,5.81125,5.81312,71000000.0
2005-02-08 19:55:00,5.8133,5.81412,5.81123,5.81366,68000000.0
2005-02-08 20:00:00,5.81497,5.81664,5.81378,5.81469,67000000.0
2005-02-08 20:05:00,5.81385,5.81529,5.81362,5.81481,65000000.0
2005-02-08 20:10:00,5.81403,5.81552,5.81192,5.81435,66000000.0
2005-02-08 20:15:00,5.81413,5.81527,5.81234,5.8136,64000000.0
2005-02-08 20:20:00,5.81552,5.81844,5.81496,5.81614,65000000.0
2005-02-08 20:25:00,5.81471,5.81635,5.81408,5.81537,63000000.0
2005-02-08 20:30:00,5.81482,5.81636,5.81419,5.81593,59000000.0
2005-02-08 20:35:00,5.8158,5.81803,5.81516,5.81699,70000000.0
2005-02-08 20:40:00,5.81584,5.81769,5.81584,5.81658,89000000.0
2005-02-08 20:45:00,5.81652,5.81794,5.81568,5.81568,67000000.0
2005-02-08 20:50:00,5.81566,5.81811,5.81566,5.81803,62000000.0
2005-02-08 20:55:00,5.81693,5.82085,5.81647,5.82026,65000000.0
2005-02-08 21:00:00,5.82015,5.82097,5.81881,5.81924,72000000.0
2005-02-08 21:05:00,5.81908,5.82091,5.81885,5.82005,66000000.0
2005-02-08 21:10:00,5.81998,5.82064,5.81869,5.81999,62000000.0
2005-02-08 21:15:00,5.8203,5.82064,5.8189,5.82005,68000000.0
2005-02-08 21:20:00,5.81974,5.82092,5.81889,5.8201,52000000.0
2005-02-08 21:25:00,5.82039,5.82071,5.81943,5.82006,58000000.0
2005-02-08 21:30:00,5.82023,5.82096,5.81829,5.81935,59000000.0
2005-02-08 21:35:00,5.81875,5.81939,5.81728,5.81858,88000000.0
2005-02-08 21:40:00,5.81795,5.8192,5.81694,5.81759,65000000.0
2005-02-08 21:45:00,5.81771,5.81885,5.81693,5.81802,62000000.0
2005-02-08 21:50:00,5.81886,5.81916,5.8169,5.81801,62000000.0
2005-02-08 21:55:00,5.81763,5.81995,5.81727,5.81948,72000000.0
2005-02-08 22:00:00,5.81988,5.8207,5.81875,5.81968,79000000.0
2005-02-08 22:05:00,5.81952,5.82092,5.81888,5.82059,67000000.0
2005-02-08 22:10:00,5.8206,5.82124,5.81911,5.82037,64000000.0
2005-02-08 22:15:00,5.81966,5.82026,5.8179,5.82026,69000000.0
2005-02-08 22:20:00,5.81999,5.82027,5.81828,5.81935,69000000.0
2005-02-08 22:25:00,5.82026,5.82026,5.81831,5.81949,63000000.0
2005-02-08 22:30:00,5.81938,5.82156,5.81888,5.82148,60000000.0
2005-02-08 22:35:00,5.82194,5.82468,5.82099,5.82368,56000000.0
2005-02-08 22:40:00,5.82338,5.82421,5.82187,5.82337,63000000.0
2005-02-08 22:45:00,5.82317,5.8243,5.82213,5.82311,68000000.0
2005-02-08 22:50:00,5.8243,5.82517,5.82326,5.82411,70000000.0
2005-02-08 22:55:00,5.82391,5.82391,5.82156,5.82281,64000000.0
2005-02-08 23:00:00,5.82289,5.82314,5.82184,5.82283,68000000.0
2005-02-08 23:05:00,5.82283,5.82385,5.82121,5.82166,60000000.0
2005-02-08 23:10:00,5.82218,5.82238,5.82091,5.8218,66000000.0
2005-02-08 23:15:00,5.82205,5.82267,5.82107,5.82196,65000000.0
2005-02-08 23:20:00,5.82246,5.82403,5.82139,5.82385,66000000.0
2005-02-08 23:25:00,5.82222,5.8242,5.82199,5.82278,64000000.0
2005-02-08 23:30:00,5.82327,5.82452,5.82183,5.82183,72000000.0
2005-02-08 23:35:00,5.82284,5.82379,5.82139,5.82275,62000000.0
2005-02-08 23:40:00,5.82292,5.8236,5.82189,5.82332,80000000.0
2005-02-08 23:45:00,5.82313,5.82371,5.82115,5.82371,76000000.0
2005-02-08 23:50:00,5.82292,5.82379,5.82225,5.82358,67000000.0
2005-02-08 23:55:00,5.82256,5.82529,5.82213,5.82524,76000000.0
2005-02-09 00:00:00,5.82508,5.82531,5.82395,5.82467,70000000.0
2005-02-09 00:05:00,5.82552,5.82574,5.82367,5.82377,62000000.0
2005-02-09 00:10:00,5.8237,5.82561,5.8237,5.82542,63000000.0
2005-02-09 00:15:00,5.82536,5.82552,5.82334,5.82393,65000000.0
2005-02-09 00:20:00,5.82342,5.82457,5.82243,5.82457,60000000.0
2005-02-09 00:25:00,5.82364,5.82516,5.82325,5.82332,66000000.0
2005-02-09 00:30:00,5.82416,5.82642,5.82404,5.82532,64000000.0
2005-02-09 00:35:00,5.82529,5.82694,5.82422,5.82478,80000000.0
2005-02-09 00:40:00,5.82489,5.8255,5.82295,5.82482,61000000.0
2005-02-09 00:45:00,5.82513,5.82623,5.82393,5.82393,63000000.0
2005-02-09 00:50:00,5.82497,5.82582,5.82454,5.82518,60000000.0
2005-02-09 00:55:00,5.82537,5.82562,5.82312,5.82547,66000000.0
2005-02-09 01:00:00,5.82484,5.82642,5.82353,5.82457,63000000.0
2005-02-09 01:05:00,5.82511,5.82562,5.82291,5.82328,70000000.0
2005-02-09 01:10:00,5.8217,5.8233,5.82087,5.82128,55000000.0
2005-02-09 01:15:00,5.82143,5.82215,5.81824,5.81975,63000000.0
2005-02-09 01:20:00,5.81964,5.82022,5.81799,5.82011,59000000.0
2005-02-09 01:25:00,5.81952,5.82103,5.81952,5.8206,70000000.0
2005-02-09 01:30:00,5.82061,5.82235,5.82027,5.8223,68000000.0
2005-02-09 01:35:00,5.82209,5.82266,5.82021,5.82177,71000000.0
2005-02-09 01:40:00,5.82234,5.82234,5.81939,5.82014,72000000.0
2005-02-09 01:45:00,5.81951,5.82137,5.81898,5.81967,68000000.0
2005-02-09 01:50:00,5.82088,5.8229,5.8201,5.8228,67000000.0
2005-02-09 01:55:00,5.82242,5.82257,5.81973,5.82257,61000000.0
2005-02-09 02:00:00,5.8223,5.82457,5.82199,5.82415,69000000.0
2005-02-09 02:05:00,5.82433,5.82504,5.82306,5.82306,73000000.0
2005-02-09 02:10:00,5.82266,5.82571,5.82249,5.82552,74000000.0
2005-02-09 02:15:00,5.82529,5.82529,5.82077,5.82268,70000000.0
2005-02-09 02:20:00,5.82281,5.82355,5.82152,5.82218,74000000.0
2005-02-09 02:25:00,5.82236,5.82365,5.82189,5.82297,59000000.0
2005-02-09 02:30:00,5.82338,5.82345,5.82024,5.82132,64000000.0
2005-02-09 02:35:00,5.82142,5.82263,5.82016,5.82186,71000000.0
2005-02-09 02:40:00,5.82182,5.82303,5.82113,5.82267,69000000.0
2005-02-09 02:45:00,5.82166,5.82182,5.81907,5.82046,69000000.0
2005-02-09 02:50:00,5.82116,5.82398,5.82091,5.82346,66000000.0
2005-02-09 02:55:00,5.82288,5.8234,5.82119,5.82236,65000000.0
2005-02-09 03:00:00,5.82285,5.82349,5.82172,5.82293,67000000.0
2005-02-09 03:05:00,5.82311,5.82339,5.82134,5.82317,68000000.0
2005-02-09 03:10:00,5.82322,5.82322,5.82066,5.8215,80000000.0
2005-02-09 03:15:00,5.82123,5.82426,5.82123,5.82295,50000000.0
2005-02-09 03:20:00,5.82264,5.82405,5.82152,5.82152,62000000.0
2005-02-09 03:25:00,5.82158,5.82434,5.82158,5.8241,71000000.0
2005-02-09 03:30:00,5.82405,5.82685,5.82384,5.82531,68000000.0
2005-02-09 03:35:00,5.82573,5.82605,5.82418,5.8257,60000000.0
2005-02-09 03:40:00,5.82586,5.82622,5.82443,5.82497,82000000.0
2005-02-09 03:45:00,5.82581,5.82686,5.82457,5.82649,53000000.0
2005-02-09 03:50:00,5.82703,5.82754,5.8264,5.82727,74000000.0
2005-02-09 03:55:00,5.82682,5.82785,5.82512,5.82718,63000000.0
2005-02-09 04:00:00,5.82707,5.82862,5.82707,5.82806,70000000.0
2005-02-09 04:05:00,5.8274,5.82844,5.82643,5.82823,66000000.0
2005-02-09 04:10:00,5.82835,5.82838,5.8262,5.8262,77000000.0
2005-02-09 04:15:00,5.82733,5.82815,5.82487,5.82684,57000000.0
2005-02-09 04:20:00,5.82665,5.82849,5.82576,5.8273,62000000.0
2005-02-09 04:25:00,5.8284,5.82872,5.82719,5.82816,53000000.0
2005-02-09 04:30:00,5.82836,5.82836,5.82564,5.82705,66000000.0
2005-02-09 04:35:00,5.82638,5.82801,5.82583,5.82583,64000000.0
2005-02-09 04:40:00,5.82663,5.82771,5.82615,5.8271,54000000.0
2005-02-09 04:45:00,5.82717,5.82829,5.82597,5.8264,63000000.0
2005-02-09 04:50:00,5.8269,5.82759,5.82579,5.82695,71000000.0
2005-02-09 04:55:00,5.82682,5.82725,5.82553,5.82662,65000000.0
2005-02-09 05:00:00,5.82693,5.82794,5.82685,5.82766,62000000.0
2005-02-09 05:05:00,5.82808,5.82815,5.82701,5.82793,72000000.0
2005-02-09 05:10:00,5.82796,5.8284,5.82641,5.82684,59000000.0
2005-02-09 05:15:00,5.82757,5.82845,5.82634,5.82834,67000000.0
2005-02-09 05:20:00,5.82847,5.82866,5.82835,5.82848,79000000.0
2005-02-09 05:25:00,5.82835,5.82865,5.82662,5.8279,66000000.0
2005-02-09 05:30:00,5.82817,5.82871,5.8273,5.82773,76000000.0
2005-02-09 05:35:00,5.82647,5.82821,5.82619,5.82755,78000000.0
2005-02-09 05:40:00,5.82751,5.82807,5.82589,5.82707,61000000.0
2005-02-09 05:45:00,5.82619,5.82778,5.82619,5.82753,77000000.0
2005-02-09 05:50:00,5.82803,5.82819,5.82583,5.82785,62000000.0
2005-02-09 05:55:00,5.82793,5.8282,5.82739,5.82798,70000000.0
2005-02-09 06:00:00,5.82785,5.82821,5.82647,5.82799,77000000.0
2005-02-09 06:05:00,5.82802,5.82825,5.8272,5.82783,81000000.0
2005-02-09 06:10:00,5.82755,5.82862,5.82748,5.82763,73000000.0
2005-02-09 06:15:00,5.82737,5.82825,5.82637,5.82815,69000000.0
2005-02-09 06:20:00,5.82812,5.82841,5.82702,5.82836,68000000.0
2005-02-09 06:25:00,5.82825,5.8286,5.8268,5.8279,71000000.0
2005-02-09 06:30:00,5.8282,5.82889,5.82713,5.82889,58000000.0
2005-02-09 06:35:00,5.8287,5.8287,5.82708,5.82766,72000000.0
2005-02-09 06:40:00,5.82702,5.82821,5.82532,5.82584,71000000.0
2005-02-09 06:45:00,5.82649,5.82724,5.82576,5.82646,69000000.0
2005-02-09 06:50:00,5.8264,5.82684,5.82495,5.8266,56000000.0
2005-02-09 06:55:00,5.82579,5.82767,5.8254,5.82753,64000000.0
2005-02-09 07:00:00,5.82783,5.82837,5.82713,5.82789,58000000.0
2005-02-09 07:05:00,5.82821,5.82944,5.82764,5.82822,59000000.0
2005-02-09 07:10:00,5.82769,5.82889,5.82688,5.82832,82000000.0
2005-02-09 07:15:00,5.82887,5.82981,5.82619,5.82621,80000000.0
2005-02-09 07:20:00,5.8268,5.82698,5.82416,5.82502,76000000.0
2005-02-09 07:25:00,5.82376,5.82556,5.82273,5.82447,78000000.0
2005-02-09 07:30:00,5.82498,5.82514,5.82344,5.82421,61000000.0
2005-02-09 07:35:00,5.82404,5.82453,5.82257,5.82413,63000000.0
2005-02-09 07:40:00,5.82416,5.8248,5.82151,5.82173,55000000.0
2005-02-09 07:45:00,5.82156,5.82304,5.82085,5.82299,59000000.0
2005-02-09 07:50:00,5.82342,5.82342,5.81959,5.82026,67000000.0
2005-02-09 07:55:00,5.81991,5.81991,5.81681,5.81891,62000000.0
2005-02-09 08:00:00,5.81871,5.81972,5.81737,5.81972,65000000.0
2005-02-09 08:05:00,5.82005,5.82128,5.81747,5.81779,73000000.0
2005-02-09 08:10:00,5.81633,5.81828,5.81591,5.81719,58000000.0
2005-02-09 08:15:00,5.81872,5.82039,5.81825,5.82028,59000000.0
2005-02-09 08:20:00,5.82009,5.82085,5.81748,5.81828,64000000.0
2005-02-09 08:25:00,5.81837,5.81866,5.81619,5.81788,56000000.0
2005-02-09 08:30:00,5.81801,5.81801,5.81537,5.81634,62000000.0
2005-02-09 08:35:00,5.81725,5.81839,5.81541,5.81775,56000000.0
2005-02-09 08:40:00,5.81873,5.82071,5.81833,5.81894,58000000.0
2005-02-09 08:45:00,5.81832,5.81876,5.81529,5.81529,76000000.0
2005-02-09 08:50:00,5.81542,5.81808,5.81542,5.81585,81000000.0
2005-02-09 08:55:00,5.81647,5.81791,5.81628,5.8177,70000000.0
2005-02-09 09:00:00,5.81797,5.81949,5.81661,5.81868,62000000.0
2005-02-09 09:05:00,5.81779,5.81904,5.81658,5.81792,66000000.0
2005-02-09 09:10:00,5.8174,5.81745,5.81405,5.81492,67000000.0
2005-02-09 09:15:00,5.81509,5.81532,5.81263,5.81321,72000000.0
2005-02-09 09:20:00,5.81349,5.81535,5.81115,5.81475,74000000.0
2005-02-09 09:25:00,5.81542,5.81542,5.81319,5.81519,68000000.0
2005-02-09 09:30:00,5.81461,5.81461,5.8121,5.81376,69000000.0
2005-02-09 09:35:00,5.81322,5.8138,5.81144,5.81203,85000000.0
2005-02-09 09:40:00,5.81105,5.81168,5.80931,5.80944,74000000.0
2005-02-09 09:45:00,5.80928,5.81061,5.80784,5.80903,76000000.0
2005-02-09 09:50:00,5.80881,5.80982,5.80826,5.80848,74000000.0
2005-02-09 09:55:00,5.8078,5.80991,5.80714,5.80926,68000000.0
2005-02-09 10:00:00,5.80938,5.81114,5.80919,5.81032,75000000.0
2005-02-09 10:05:00,5.81105,5.81331,5.80969,5.81277,50000000.0
2005-02-09 10:10:00,5.81284,5.81353,5.81111,5.81334,70000000.0
2005-02-09 10:15:00,5.81322,5.81537,5.81193,5.8149,74000000.0
2005-02-09 10:20:00,5.81586,5.82005,5.81577,5.81849,60000000.0
2005-02-09 10:25:00,5.81848,5.81909,5.81658,5.81694,60000000.0
2005-02-09 10:30:00,5.81648,5.81739,5.81512,5.81572,57000000.0
2005-02-09 10:35:00,5.81588,5.81855,5.81504,5.81663,72000000.0
2005-02-09 10:40:00,5.81788,5.82039,5.81677,5.81979,62000000.0
2005-02-09 10:45:00,5.8192,5.82275,5.819,5.82083,55000000.0
2005-02-09 10:50:00,5.82073,5.82285,5.81972,5.82181,72000000.0
2005-02-09 10:55:00,5.8232,5.8232,5.81969,5.82097,49000000.0
2005-02-09 11:00:00,5.82098,5.82281,5.81833,5.81923,61000000.0
2005-02-09 11:05:00,5.81893,5.8208,5.81789,5.81892,71000000.0
2005-02-09 11:10:00,5.82015,5.8207,5.81853,5.81905,67000000.0
2005-02-09 11:15:00,5.82009,5.82189,5.81865,5.82159,63000000.0
2005-02-09 11:20:00,5.82075,5.8218,5.81773,5.81879,76000000.0
2005-02-09 11:25:00,5.81884,5.82004,5.81805,5.81943,64000000.0
2005-02-09 11:30:00,5.81959,5.8203,5.81766,5.81908,74000000.0
2005-02-09 11:35:00,5.81921,5.82002,5.81518,5.81741,60000000.0
2005-02-09 11:40:00,5.81658,5.81876,5.81575,5.81809,64000000.0
2005-02-09 11:45:00,5.81753,5.81772,5.81501,5.81602,62000000.0
2005-02-09 11:50:00,5.81526,5.81526,5.81267,5.813,68000000.0
2005-02-09 11:55:00,5.81415,5.81496,5.81188,5.81487,52000000.0
2005-02-09 12:00:00,5.81456,5.81603,5.81244,5.81596,63000000.0
2005-02-09 12:05:00,5.81622,5.81819,5.81443,5.81627,61000000.0
2005-02-09 12:10:00,5.81562,5.81667,5.81459,5.81612,63000000.0
2005-02-09 12:15:00,5.81607,5.81782,5.81496,5.81736,56000000.0
2005-02-09 12:20:00,5.8182,5.81827,5.81492,5.81691,70000000.0
2005-02-09 12:25:00,5.81746,5.81824,5.81484,5.81523,57000000.0
2005-02-09 12:30:00,5.81496,5.81565,5.8127,5.81505,61000000.0
2005-02-09 12:35:00,5.81393,5.81452,5.81223,5.81405,64000000.0
2005-02-09 12:40:00,5.81415,5.81683,5.81358,5.81602,70000000.0
2005-02-09 12:45:00,5.81517,5.81681,5.81376,5.81376,65000000.0
2005-02-09 12:50:00,5.81524,5.81676,5.81396,5.81481,66000000.0
2005-02-09 12:55:00,5.81514,5.81523,5.81263,5.81386,62000000.0
2005-02-09 13:00:00,5.81458,5.81491,5.81321,5.81407,81000000.0
2005-02-09 13:05:00,5.81362,5.81549,5.81354,5.81451,77000000.0
2005-02-09 13:10:00,5.81366,5.81406,5.8113,5.81305,79000000.0
2005-02-09 13:15:00,5.81268,5.81398,5.81074,5.81246,63000000.0
2005-02-09 13:20:00,5.81229,5.81621,5.81194,5.81588,78000000.0
2005-02-09 13:25:00,5.81604,5.81604,5.81011,5.81123,62000000.0
2005-02-09 13:30:00,5.81137,5.81329,5.81045,5.81243,55000000.0
2005-02-09 13:35:00,5.81312,5.81495,5.81048,5.81048,65000000.0
2005-02-09 13:40:00,5.81094,5.81212,5.80978,5.81071,55000000.0
2005-02-09 13:45:00,5.81112,5.81244,5.80971,5.81099,64000000.0
2005-02-09 13:50:00,5.80931,5.8165,5.80724,5.8165,58000000.0
2005-02-09 13:55:00,5.81755,5.81951,5.81626,5.81651,59000000.0
2005-02-09 14:00:00,5.81739,5.8212,5.81681,5.81942,72000000.0
2005-02-09 14:05:00,5.81966,5.82089,5.81882,5.81965,60000000.0
2005-02-09 14:10:00,5.81915,5.82028,5.8131,5.8131,56000000.0
2005-02-09 14:15:00,5.81772,5.8207,5.81772,5.81975,76000000.0
2005-02-09 14:20:00,5.8183,5.8183,5.81605,5.81804,52000000.0
2005-02-09 14:25:00,5.81812,5.81963,5.81712,5.81805,65000000.0
2005-02-09 14:30:00,5.8184,5.82016,5.81531,5.81986,60000000.0
2005-02-09 14:35:00,5.81956,5.8205,5.81744,5.81802,63000000.0
2005-02-09 14:40:00,5.81783,5.81907,5.81724,5.81887,77000000.0
2005-02-09 14:45:00,5.818,5.81959,5.81747,5.81902,56000000.0
2005-02-09 14:50:00,5.81937,5.81988,5.81762,5.81768,60000000.0
2005-02-09 14:55:00,5.81729,5.81925,5.81729,5.81862,71000000.0
2005-02-09 15:00:00,5.81941,5.82119,5.81906,5.81965,76000000.0
2005-02-09 15:05:00,5.81997,5.82459,5.81997,5.82241,68000000.0
2005-02-09 15:10:00,5.82351,5.82614,5.8228,5.82547,61000000.0
2005-02-09 15:15:00,5.82479,5.82741,5.82253,5.82741,68000000.0
2005-02-09 15:20:00,5.82844,5.82844,5.82534,5.82682,59000000.0
2005-02-09 15:25:00,5.82698,5.82837,5.82491,5.82657,71000000.0
2005-02-09 15:30:00,5.82497,5.82732,5.82432,5.82455,68000000.0
2005-02-09 15:35:00,5.82463,5.8254,5.82256,5.82278,52000000.0
2005-02-09 15:40:00,5.8223,5.82471,5.82216,5.82406,62000000.0
2005-02-09 15:45:00,5.82428,5.83114,5.82428,5.83114,81000000.0
2005-02-09 15:50:00,5.83203,5.83402,5.83114,5.83332,75000000.0
2005-02-09 15:55:00,5.83243,5.83279,5.83072,5.83196,74000000.0
2005-02-09 16:00:00,5.83256,5.83314,5.82763,5.82894,61000000.0
2005-02-09 16:05:00,5.82841,5.82971,5.82764,5.82887,70000000.0
2005-02-09 16:10:00,5.82793,5.83233,5.8277,5.83165,64000000.0
2005-02-09 16:15:00,5.83102,5.83211,5.82993,5.83139,66000000.0
2005-02-09 16:20:00,5.83126,5.8347,5.83111,5.83404,65000000.0
2005-02-09 16:25:00,5.83417,5.83513,5.83094,5.83281,51000000.0
2005-02-09 16:30:00,5.83244,5.83489,5.83128,5.83286,53000000.0
2005-02-09 16:35:00,5.83223,5.8337,5.83108,5.83188,78000000.0
2005-02-09 16:40:00,5.83242,5.83333,5.82941,5.83114,86000000.0
2005-02-09 16:45:00,5.83114,5.83277,5.82946,5.83075,59000000.0
2005-02-09 16:50:00,5.83009,5.83009,5.82485,5.82576,66000000.0
2005-02-09 16:55:00,5.82672,5.82838,5.82575,5.82673,52000000.0
2005-02-09 17:00:00,5.82653,5.82725,5.82483,5.82483,62000000.0
2005-02-09 17:05:00,5.824,5.8246,5.81822,5.82117,73000000.0
2005-02-09 17:10:00,5.82182,5.8219,5.81936,5.82049,57000000.0
2005-02-09 17:15:00,5.81986,5.82011,5.81795,5.82011,71000000.0
2005-02-09 17:20:00,5.82038,5.82129,5.81884,5.81884,55000000.0
2005-02-09 17:25:00,5.81818,5.82039,5.81791,5.81971,62000000.0
2005-02-09 17:30:00,5.81997,5.82013,5.81392,5.81409,63000000.0
2005-02-09 17:35:00,5.81304,5.81437,5.8112,5.8134,64000000.0
2005-02-09 17:40:00,5.81418,5.81435,5.80986,5.81169,76000000.0
2005-02-09 17:45:00,5.81191,5.81403,5.80943,5.81237,60000000.0
2005-02-09 17:50:00,5.81365,5.8152,5.81271,5.81403,86000000.0
2005-02-09 17:55:00,5.81348,5.81423,5.81095,5.81288,66000000.0
2005-02-09 18:00:00,5.81228,5.81314,5.8111,5.81314,72000000.0
2005-02-09 18:05:00,5.81415,5.8162,5.81382,5.81571,73000000.0
2005-02-09 18:10:00,5.81574,5.81613,5.81119,5.81229,58000000.0
2005-02-09 18:15:00,5.81251,5.81256,5.80574,5.80743,61000000.0
2005-02-09 18:20:00,5.80881,5.81404,5.80821,5.81284,63000000.0
2005-02-09 18:25:00,5.81276,5.81401,5.81065,5.8125,67000000.0
2005-02-09 18:30:00,5.81255,5.8133,5.80321,5.80808,65000000.0
2005-02-09 18:35:00,5.80794,5.80794,5.80448,5.80721,76000000.0
2005-02-09 18:40:00,5.80671,5.8083,5.80587,5.80705,67000000.0
2005-02-09 18:45:00,5.80767,5.81695,5.80732,5.81602,66000000.0
2005-02-09 18:50:00,5.81537,5.81537,5.81161,5.81161,63000000.0
2005-02-09 18:55:00,5.81229,5.81252,5.80873,5.80972,71000000.0
2005-02-09 19:00:00,5.8101,5.81214,5.80962,5.81185,70000000.0
2005-02-09 19:05:00,5.81182,5.81283,5.80661,5.80916,76000000.0
2005-02-09 19:10:00,5.80791,5.81126,5.80769,5.81065,68000000.0
2005-02-09 19:15:00,5.81045,5.8124,5.80943,5.81205,61000000.0
2005-02-09 19:20:00,5.8118,5.81248,5.80897,5.81095,72000000.0
2005-02-09 19:25:00,5.81057,5.81152,5.80946,5.81152,62000000.0
2005-02-09 19:30:00,5.81125,5.81244,5.80945,5.81176,66000000.0
2005-02-09 19:35:00,5.81173,5.81285,5.8108,5.81181,63000000.0
2005-02-09 19:40:00,5.81271,5.81377,5.81087,5.81236,70000000.0
2005-02-09 19:45:00,5.81226,5.81327,5.81204,5.8124,70000000.0
2005-02-09 19:50:00,5.81219,5.81378,5.81201,5.81221,71000000.0
2005-02-09 19:55:00,5.81352,5.81448,5.81231,5.8134,68000000.0
2005-02-09 20:00:00,5.81296,5.81332,5.81087,5.81253,67000000.0
2005-02-09 20:05:00,5.8129,5.8129,5.81046,5.81067,65000000.0
2005-02-09 20:10:00,5.81034,5.8109,5.80916,5.80916,66000000.0
2005-02-09 20:15:00,5.80896,5.80993,5.80588,5.80705,64000000.0
2005-02-09 20:20:00,5.8073,5.80839,5.80667,5.80722,65000000.0
2005-02-09 20:25:00,5.80697,5.80921,5.80585,5.80832,63000000.0
2005-02-09 20:30:00,5.807,5.80875,5.80662,5.80861,59000000.0
2005-02-09 20:35:00,5.80711,5.80867,5.8064,5.80831,70000000.0
2005-02-09 20:40:00,5.80733,5.80845,5.80647,5.80734,89000000.0
2005-02-09 20:45:00,5.80717,5.80741,5.8054,5.80615,67000000.0
2005-02-09 20:50:00,5.80637,5.80752,5.80508,5.80601,62000000.0
2005-02-09 20:55:00,5.80649,5.80721,5.80431,5.80509,65000000.0
2005-02-09 21:00:00,5.80492,5.80589,5.80389,5.80467,72000000.0
2005-02-09 21:05:00,5.80472,5.80556,5.80332,5.80332,66000000.0
2005-02-09 21:10:00,5.80281,5.80409,5.80184,5.80401,62000000.0
2005-02-09 21:15:00,5.80502,5.80705,5.80301,5.80542,68000000.0
2005-02-09 21:20:00,5.80597,5.80659,5.80472,5.80608,52000000.0
2005-02-09 21:25:00,5.80652,5.80755,5.806,5.80687,58000000.0
2005-02-09 21:30:00,5.80713,5.80797,5.80609,5.80684,59000000.0
2005-02-09 21:35:00,5.80711,5.81003,5.80476,5.81003,88000000.0
2005-02-09 21:40:00,5.81054,5.81174,5.80924,5.81174,65000000.0
2005-02-09 21:45:00,5.81106,5.81204,5.81,5.81073,62000000.0
2005-02-09 21:50:00,5.81147,5.81257,5.81008,5.81169,62000000.0
2005-02-09 21:55:00,5.81197,5.81238,5.81019,5.8112,72000000.0
2005-02-09 22:00:00,5.81146,5.812,5.81,5.81138,79000000.0
2005-02-09 22:05:00,5.81154,5.81271,5.80875,5.81017,67000000.0
2005-02-09 22:10:00,5.81048,5.81138,5.80905,5.81069,64000000.0
2005-02-09 22:15:00,5.81127,5.81148,5.80878,5.8092,69000000.0
2005-02-09 22:20:00,5.80903,5.80935,5.80819,5.80844,69000000.0
2005-02-09 22:25:00,5.80838,5.80962,5.80756,5.80756,63000000.0
2005-02-09 22:30:00,5.80712,5.80904,5.80607,5.80847,60000000.0
2005-02-09 22:35:00,5.80864,5.80864,5.80519,5.80631,56000000.0
2005-02-09 22:40:00,5.80642,5.80666,5.80421,5.80622,63000000.0
2005-02-09 22:45:00,5.80585,5.80845,5.80438,5.80582,68000000.0
2005-02-09 22:50:00,5.80534,5.8061,5.80455,5.80571,70000000.0
2005-02-09 22:55:00,5.80609,5.80709,5.8051,5.80646,64000000.0
2005-02-09 23:00:00,5.80621,5.80643,5.80432,5.80531,68000000.0
2005-02-09 23:05:00,5.80526,5.80625,5.80409,5.80552,60000000.0
2005-02-09 23:10:00,5.80607,5.80649,5.80444,5.80558,66000000.0
2005-02-09 23:15:00,5.80546,5.80683,5.80403,5.80525,65000000.0
2005-02-09 23:20:00,5.80638,5.80674,5.80522,5.80674,66000000.0
2005-02-09 23:25:00,5.80668,5.80683,5.8044,5.80612,64000000.0
2005-02-09 23:30:00,5.80571,5.80571,5.80287,5.80438,72000000.0
2005-02-09 23:35:00,5.80318,5.80496,5.80318,5.80397,62000000.0
2005-02-09 23:40:00,5.80295,5.80404,5.80276,5.80337,80000000.0
2005-02-09 23:45:00,5.80315,5.80429,5.80279,5.80426,76000000.0
2005-02-09 23:50:00,5.80401,5.80562,5.80364,5.80562,67000000.0
2005-02-09 23:55:00,5.80583,5.807,5.80497,5.80634,76000000.0
2005-02-10 00:00:00,5.80584,5.80639,5.80495,5.80567,70000000.0
2005-02-10 00:05:00,5.80474,5.80537,5.80401,5.80443,62000000.0
2005-02-10 00:10:00,5.80464,5.8066,5.80456,5.8066,63000000.0
2005-02-10 00:15:00,5.80613,5.80647,5.80449,5.80555,65000000.0
2005-02-10 00:20:00,5.80615,5.80655,5.80437,5.80578,60000000.0
2005-02-10 00:25:00,5.8059,5.8066,5.80349,5.80604,66000000.0
2005-02-10 00:30:00,5.80472,5.80501,5.80337,5.80381,64000000.0
2005-02-10 00:35:00,5.80523,5.80523,5.80119,5.80192,80000000.0
2005-02-10 00:40:00,5.80209,5.80407,5.80108,5.80383,61000000.0
2005-02-10 00:45:00,5.80405,5.80407,5.80149,5.80149,63000000.0
2005-02-10 00:50:00,5.80287,5.80383,5.80172,5.80195,60000000.0
2005-02-10 00:55:00,5.80225,5.80393,5.80225,5.80288,66000000.0
2005-02-10 01:00:00,5.80381,5.80417,5.80182,5.80383,63000000.0
2005-02-10 01:05:00,5.80325,5.80428,5.80218,5.80247,70000000.0
2005-02-10 01:10:00,5.80202,5.80346,5.80134,5.80147,55000000.0
2005-02-10 01:15:00,5.80171,5.80296,5.80042,5.80042,63000000.0
2005-02-10 01:20:00,5.80015,5.80313,5.80015,5.8014,59000000.0
2005-02-10 01:25:00,5.80233,5.80426,5.80195,5.8037,70000000.0
2005-02-10 01:30:00,5.80369,5.80381,5.80158,5.80303,68000000.0
2005-02-10 01:35:00,5.80441,5.80688,5.80294,5.80576,71000000.0
2005-02-10 01:40:00,5.80578,5.80578,5.8031,5.80315,72000000.0
2005-02-10 01:45:00,5.80279,5.80396,5.80184,5.80359,68000000.0
2005-02-10 01:50:00,5.80291,5.80473,5.80216,5.80471,67000000.0
2005-02-10 01:55:00,5.80438,5.80438,5.8016,5.80309,61000000.0
2005-02-10 02:00:00,5.80191,5.80704,5.80191,5.80651,69000000.0
2005-02-10 02:05:00,5.80618,5.80733,5.8052,5.80583,73000000.0
2005-02-10 02:10:00,5.80544,5.80705,5.80404,5.80633,74000000.0
2005-02-10 02:15:00,5.80684,5.80766,5.80467,5.80571,70000000.0
2005-02-10 02:20:00,5.80612,5.80694,5.8038,5.8047,74000000.0
2005-02-10 02:25:00,5.80363,5.80595,5.80353,5.80431,59000000.0
2005-02-10 02:30:00,5.8038,5.8042,5.80161,5.80333,64000000.0
2005-02-10 02:35:00,5.8033,5.80436,5.80082,5.80225,71000000.0
2005-02-10 02:40:00,5.80272,5.80292,5.80094,5.80188,69000000.0
2005-02-10 02:45:00,5.8017,5.80255,5.8008,5.80156,69000000.0
2005-02-10 02:50:00,5.80071,5.80305,5.80071,5.80236,66000000.0
2005-02-10 02:55:00,5.80288,5.80536,5.80198,5.80536,65000000.0
2005-02-10 03:00:00,5.80581,5.8059,5.80309,5.80448,67000000.0
2005-02-10 03:05:00,5.80426,5.80557,5.80297,5.80478,68000000.0
2005-02-10 03:10:00,5.80465,5.80729,5.80346,5.80621,80000000.0
2005-02-10 03:15:00,5.80593,5.807,5.8038,5.8038,50000000.0
2005-02-10 03:20:00,5.80492,5.80595,5.80379,5.80503,62000000.0
2005-02-10 03:25:00,5.80515,5.80654,5.8042,5.80487,71000000.0
2005-02-10 03:30:00,5.8049,5.80584,5.80371,5.80468,68000000.0
2005-02-10 03:35:00,5.80471,5.80565,5.80395,5.80441,60000000.0
2005-02-10 03:40:00,5.80412,5.80568,5.80352,5.80448,82000000.0
2005-02-10 03:45:00,5.80453,5.80549,5.80225,5.80338,53000000.0
2005-02-10 03:50:00,5.80404,5.80425,5.80231,5.8025,74000000.0
2005-02-10 03:55:00,5.80381,5.80528,5.80272,5.80445,63000000.0
2005-02-10 04:00:00,5.80502,5.80669,5.80402,5.80648,70000000.0
2005-02-10 04:05:00,5.80654,5.80697,5.80485,5.80607,66000000.0
2005-02-10 04:10:00,5.80593,5.8061,5.80399,5.80579,77000000.0
2005-02-10 04:15:00,5.80506,5.80637,5.8034,5.8043,57000000.0
2005-02-10 04:20:00,5.80353,5.80497,5.80224,5.80375,62000000.0
2005-02-10 04:25:00,5.80362,5.80401,5.801,5.80362,53000000.0
2005-02-10 04:30:00,5.80327,5.804,5.80195,5.80249,66000000.0
2005-02-10 04:35:00,5.801,5.80429,5.801,5.80429,64000000.0
2005-02-10 04:40:00,5.80413,5.80413,5.8007,5.80258,54000000.0
2005-02-10 04:45:00,5.80284,5.80392,5.80235,5.80262,63000000.0
2005-02-10 04:50:00,5.80292,5.80363,5.80138,5.80253,71000000.0
2005-02-10 04:55:00,5.80212,5.80325,5.80111,5.80147,65000000.0
2005-02-10 05:00:00,5.80157,5.80372,5.80015,5.80163,62000000.0
2005-02-10 05:05:00,5.80193,5.80289,5.801,5.80267,72000000.0
2005-02-10 05:10:00,5.80293,5.80444,5.80245,5.80416,59000000.0
2005-02-10 05:15:00,5.80392,5.80433,5.80165,5.80257,67000000.0
2005-02-10 05:20:00,5.80189,5.80278,5.80029,5.80102,79000000.0
2005-02-10 05:25:00,5.8009,5.80271,5.80011,5.80271,66000000.0
2005-02-10 05:30:00,5.80221,5.80299,5.80044,5.80195,76000000.0
2005-02-10 05:35:00,5.80191,5.80279,5.80109,5.80271,78000000.0
2005-02-10 05:40:00,5.80288,5.803,5.80073,5.80269,61000000.0
2005-02-10 05:45:00,5.80198,5.80443,5.80153,5.80153,77000000.0
2005-02-10 05:50:00,5.80134,5.80134,5.79955,5.8003,62000000.0
2005-02-10 05:55:00,5.79988,5.80169,5.79958,5.80127,70000000.0
2005-02-10 06:00:00,5.80155,5.80226,5.8004,5.80148,77000000.0
2005-02-10 06:05:00,5.80165,5.8022,5.7993,5.80034,81000000.0
2005-02-10 06:10:00,5.79984,5.80064,5.79841,5.79949,73000000.0
2005-02-10 06:15:00,5.79942,5.80118,5.79873,5.79895,69000000.0
2005-02-10 06:20:00,5.79879,5.80273,5.79879,5.80224,68000000.0
2005-02-10 06:25:00,5.80192,5.80195,5.80044,5.80089,71000000.0
2005-02-10 06:30:00,5.80073,5.8009,5.79762,5.79762,58000000.0
2005-02-10 06:35:00,5.79857,5.80041,5.79686,5.80033,72000000.0
2005-02-10 06:40:00,5.79904,5.80162,5.79904,5.80127,71000000.0
2005-02-10 06:45:00,5.80029,5.80226,5.80003,5.80095,69000000.0
2005-02-10 06:50:00,5.80058,5.80263,5.80056,5.80216,56000000.0
2005-02-10 06:55:00,5.80141,5.80171,5.79948,5.80111,64000000.0
2005-02-10 07:00:00,5.80141,5.80362,5.80066,5.80286,58000000.0
2005-02-10 07:05:00,5.80272,5.8032,5.80119,5.80201,59000000.0
2005-02-10 07:10:00,5.80178,5.80289,5.80097,5.80153,82000000.0
2005-02-10 07:15:00,5.80144,5.80278,5.7998,5.7998,80000000.0
2005-02-10 07:20:00,5.80097,5.80232,5.79993,5.80075,76000000.0
2005-02-10 07:25:00,5.80107,5.80162,5.79946,5.80143,78000000.0
2005-02-10 07:30:00,5.80171,5.80267,5.80052,5.80206,61000000.0
2005-02-10 07:35:00,5.80226,5.80327,5.80066,5.80285,63000000.0
2005-02-10 07:40:00,5.80202,5.80325,5.80121,5.80172,55000000.0
2005-02-10 07:45:00,5.80178,5.80453,5.80105,5.80368,59000000.0
2005-02-10 07:50:00,5.80417,5.80495,5.80253,5.80253,67000000.0
2005-02-10 07:55:00,5.80436,5.80438,5.8013,5.80242,62000000.0
2005-02-10 08:00:00,5.80225,5.8024,5.79962,5.80116,65000000.0
2005-02-10 08:05:00,5.80084,5.80214,5.80017,5.80193,73000000.0
2005-02-10 08:10:00,5.80181,5.80279,5.80044,5.80186,58000000.0
2005-02-10 08:15:00,5.80161,5.80297,5.80081,5.80226,59000000.0
2005-02-10 08:20:00,5.8023,5.80254,5.80084,5.80184,64000000.0
2005-02-10 08:25:00,5.80175,5.80394,5.80073,5.80314,56000000.0
2005-02-10 08:30:00,5.80285,5.80414,5.80218,5.80283,62000000.0
2005-02-10 08:35:00,5.80324,5.80476,5.80264,5.80348,56000000.0
2005-02-10 08:40:00,5.80349,5.80383,5.80151,5.80198,58000000.0
2005-02-10 08:45:00,5.80139,5.80161,5.79772,5.79929,76000000.0
2005-02-10 08:50:00,5.79843,5.80018,5.7969,5.79744,81000000.0
2005-02-10 08:55:00,5.79836,5.79914,5.79694,5.79743,70000000.0
2005-02-10 09:00:00,5.79754,5.80034,5.79754,5.80019,62000000.0
2005-02-10 09:05:00,5.80062,5.80218,5.79664,5.79723,66000000.0
2005-02-10 09:10:00,5.79694,5.80041,5.79676,5.79924,67000000.0
2005-02-10 09:15:00,5.799,5.80229,5.79858,5.80104,72000000.0
2005-02-10 09:20:00,5.8005,5.80075,5.79836,5.80015,74000000.0
2005-02-10 09:25:00,5.79998,5.80039,5.79849,5.79946,68000000.0
2005-02-10 09:30:00,5.79948,5.80058,5.79782,5.79994,69000000.0
2005-02-10 09:35:00,5.80019,5.80103,5.79907,5.80064,85000000.0
2005-02-10 09:40:00,5.80013,5.80081,5.79803,5.79995,74000000.0
2005-02-10 09:45:00,5.8001,5.80082,5.79907,5.80082,76000000.0
2005-02-10 09:50:00,5.80051,5.80282,5.79869,5.80198,74000000.0
2005-02-10 09:55:00,5.80246,5.80301,5.80045,5.80045,68000000.0
2005-02-10 10:00:00,5.80076,5.80242,5.7982,5.79856,75000000.0
2005-02-10 10:05:00,5.79885,5.80108,5.79863,5.79863,50000000.0
2005-02-10 10:10:00,5.79864,5.80153,5.79864,5.80153,70000000.0
2005-02-10 10:15:00,5.80252,5.80387,5.80192,5.80314,74000000.0
2005-02-10 10:20:00,5.80318,5.80343,5.80144,5.80238,60000000.0
2005-02-10 10:25:00,5.8017,5.80289,5.80073,5.8014,60000000.0
2005-02-10 10:30:00,5.80207,5.80323,5.80154,5.80183,57000000.0
2005-02-10 10:35:00,5.80218,5.80297,5.80087,5.80104,72000000.0
2005-02-10 10:40:00,5.80092,5.80239,5.79991,5.80078,62000000.0
2005-02-10 10:45:00,5.80059,5.80269,5.79994,5.80183,55000000.0
2005-02-10 10:50:00,5.80141,5.80561,5.80094,5.8055,72000000.0
2005-02-10 10:55:00,5.80502,5.80736,5.80502,5.80702,49000000.0
2005-02-10 11:00:00,5.80678,5.81072,5.80605,5.80968,61000000.0
2005-02-10 11:05:00,5.81027,5.81128,5.80866,5.81009,71000000.0
2005-02-10 11:10:00,5.80977,5.81028,5.80862,5.80923,67000000.0
2005-02-10 11:15:00,5.80917,5.80968,5.8068,5.80767,63000000.0
2005-02-10 11:20:00,5.80782,5.80782,5.80491,5.80548,76000000.0
2005-02-10 11:25:00,5.80567,5.80808,5.8052,5.80757,64000000.0
2005-02-10 11:30:00,5.80805,5.81018,5.80761,5.80858,74000000.0
2005-02-10 11:35:00,5.80854,5.8147,5.80811,5.81423,60000000.0
2005-02-10 11:40:00,5.81298,5.81498,5.81223,5.81408,64000000.0
2005-02-10 11:45:00,5.81362,5.81434,5.81153,5.81265,62000000.0
2005-02-10 11:50:00,5.8121,5.81264,5.81096,5.81205,68000000.0
2005-02-10 11:55:00,5.81173,5.81198,5.80971,5.81035,52000000.0
2005-02-10 12:00:00,5.81038,5.81155,5.80964,5.81002,63000000.0
2005-02-10 12:05:00,5.81034,5.81163,5.80991,5.81109,61000000.0
2005-02-10 12:10:00,5.81061,5.81213,5.81007,5.8119,63000000.0
2005-02-10 12:15:00,5.81117,5.81293,5.81042,5.81136,56000000.0
2005-02-10 12:20:00,5.81163,5.8128,5.81132,5.81199,70000000.0
2005-02-10 12:25:00,5.81162,5.81237,5.8098,5.81046,57000000.0
2005-02-10 12:30:00,5.81106,5.8114,5.80949,5.81034,61000000.0
2005-02-10 12:35:00,5.80994,5.81155,5.80926,5.81094,64000000.0
2005-02-10 12:40:00,5.81051,5.81208,5.8097,5.81147,70000000.0
2005-02-10 12:45:00,5.81131,5.81211,5.81042,5.81097,65000000.0
2005-02-10 12:50:00,5.8109,5.81218,5.81014,5.81082,66000000.0
2005-02-10 12:55:00,5.81115,5.81421,5.81001,5.81328,62000000.0
2005-02-10 13:00:00,5.81275,5.81295,5.8106,5.81192,81000000.0
2005-02-10 13:05:00,5.81272,5.8133,5.81017,5.81152,77000000.0
2005-02-10 13:10:00,5.8119,5.81306,5.81099,5.81245,79000000.0
2005-02-10 13:15:00,5.81161,5.81235,5.80986,5.80986,63000000.0
2005-02-10 13:20:00,5.81142,5.81249,5.81065,5.81138,78000000.0
2005-02-10 13:25:00,5.81209,5.81251,5.80823,5.80823,62000000.0
2005-02-10 13:30:00,5.80976,5.81249,5.80976,5.8122,55000000.0
2005-02-10 13:35:00,5.81235,5.81318,5.81142,5.81248,65000000.0
2005-02-10 13:40:00,5.81287,5.81346,5.81181,5.81323,55000000.0
2005-02-10 13:45:00,5.81354,5.81392,5.81167,5.81301,64000000.0
2005-02-10 13:50:00,5.81289,5.81481,5.81211,5.81481,58000000.0
2005-02-10 13:55:00,5.81549,5.81673,5.81344,5.81413,59000000.0
2005-02-10 14:00:00,5.81404,5.81506,5.81259,5.81494,72000000.0
2005-02-10 14:05:00,5.81468,5.81468,5.81209,5.8136,60000000.0
2005-02-10 14:10:00,5.81401,5.8152,5.8131,5.81407,56000000.0
2005-02-10 14:15:00,5.81457,5.81555,5.8132,5.81437,76000000.0
2005-02-10 14:20:00,5.81465,5.81672,5.81446,5.81627,52000000.0
2005-02-10 14:25:00,5.81689,5.81694,5.81389,5.81544,65000000.0
2005-02-10 14:30:00,5.81571,5.81743,5.81541,5.81589,60000000.0
2005-02-10 14:35:00,5.81555,5.81737,5.81464,5.81628,63000000.0
2005-02-10 14:40:00,5.81644,5.81826,5.81525,5.81789,77000000.0
2005-02-10 14:45:00,5.81739,5.81838,5.81611,5.817,56000000.0
2005-02-10 14:50:00,5.81697,5.81804,5.81603,5.8173,60000000.0
2005-02-10 14:55:00,5.81665,5.81821,5.81665,5.81753,71000000.0
2005-02-10 15:00:00,5.81717,5.81762,5.81485,5.81512,76000000.0
2005-02-10 15:05:00,5.81568,5.81649,5.81518,5.81611,68000000.0
2005-02-10 15:10:00,5.81544,5.81873,5.81491,5.81826,61000000.0
2005-02-10 15:15:00,5.81821,5.81921,5.8173,5.81803,68000000.0
2005-02-10 15:20:00,5.81819,5.81896,5.81597,5.81626,59000000.0
2005-02-10 15:25:00,5.81624,5.81689,5.81441,5.81523,71000000.0
2005-02-10 15:30:00,5.81765,5.83107,5.81765,5.83035,68000000.0
2005-02-10 15:35:00,5.83187,5.83515,5.8284,5.8284,52000000.0
2005-02-10 15:40:00,5.8284,5.83282,5.82239,5.82399,62000000.0
2005-02-10 15:45:00,5.8245,5.82461,5.82002,5.82056,81000000.0
2005-02-10 15:50:00,5.82083,5.82359,5.82056,5.82288,75000000.0
2005-02-10 15:55:00,5.8222,5.8222,5.81192,5.81346,74000000.0
2005-02-10 16:00:00,5.81296,5.81563,5.81192,5.8154,61000000.0
2005-02-10 16:05:00,5.81572,5.81577,5.80548,5.80548,70000000.0
2005-02-10 16:10:00,5.80468,5.80543,5.79973,5.8035,64000000.0
2005-02-10 16:15:00,5.80127,5.80829,5.80055,5.80674,66000000.0
2005-02-10 16:20:00,5.80585,5.80687,5.80165,5.80211,65000000.0
2005-02-10 16:25:00,5.80252,5.80276,5.79744,5.80127,51000000.0
2005-02-10 16:30:00,5.80161,5.80192,5.79056,5.7912,53000000.0
2005-02-10 16:35:00,5.79129,5.79325,5.79046,5.79267,78000000.0
2005-02-10 16:40:00,5.79349,5.79454,5.79234,5.79234,86000000.0
2005-02-10 16:45:00,5.79345,5.79345,5.78615,5.78653,59000000.0
2005-02-10 16:50:00,5.78626,5.78626,5.78135,5.78434,66000000.0
2005-02-10 16:55:00,5.78452,5.78556,5.77884,5.77939,52000000.0
2005-02-10 17:00:00,5.77985,5.77985,5.77263,5.77499,62000000.0
2005-02-10 17:05:00,5.77428,5.77706,5.77284,5.77676,73000000.0
2005-02-10 17:10:00,5.77616,5.77616,5.77163,5.77473,57000000.0
2005-02-10 17:15:00,5.77356,5.77461,5.76927,5.76927,71000000.0
2005-02-10 17:20:00,5.76903,5.77103,5.76758,5.76758,55000000.0
2005-02-10 17:25:00,5.7678,5.77232,5.76692,5.77232,62000000.0
2005-02-10 17:30:00,5.77281,5.77281,5.76801,5.76914,63000000.0
2005-02-10 17:35:00,5.76969,5.77268,5.76916,5.77077,64000000.0
2005-02-10 17:40:00,5.77107,5.77193,5.76951,5.77054,76000000.0
2005-02-10 17:45:00,5.77153,5.77287,5.77041,5.77056,60000000.0
2005-02-10 17:50:00,5.77013,5.77023,5.7657,5.7657,86000000.0
2005-02-10 17:55:00,5.76722,5.76764,5.76545,5.76676,66000000.0
2005-02-10 18:00:00,5.76644,5.76788,5.76542,5.76705,72000000.0
2005-02-10 18:05:00,5.76646,5.76735,5.7655,5.76587,73000000.0
2005-02-10 18:10:00,5.7654,5.76775,5.76533,5.76692,58000000.0
2005-02-10 18:15:00,5.76619,5.76638,5.76375,5.76468,61000000.0
2005-02-10 18:20:00,5.7639,5.76804,5.76315,5.76771,63000000.0
2005-02-10 18:25:00,5.76807,5.7701,5.7666,5.7701,67000000.0
2005-02-10 18:30:00,5.7706,5.7706,5.76854,5.76884,65000000.0
2005-02-10 18:35:00,5.76965,5.77156,5.76755,5.77115,76000000.0
2005-02-10 18:40:00,5.77033,5.77288,5.77005,5.77145,67000000.0
2005-02-10 18:45:00,5.77132,5.77158,5.76947,5.76989,66000000.0
2005-02-10 18:50:00,5.76914,5.77039,5.76856,5.76886,63000000.0
2005-02-10 18:55:00,5.76965,5.77179,5.76892,5.77117,71000000.0
2005-02-10 19:00:00,5.77156,5.77197,5.76865,5.76875,70000000.0
2005-02-10 19:05:00,5.76928,5.77166,5.76928,5.77124,76000000.0
2005-02-10 19:10:00,5.77106,5.77174,5.76735,5.76839,68000000.0
2005-02-10 19:15:00,5.7679,5.76821,5.76496,5.7668,61000000.0
2005-02-10 19:20:00,5.76696,5.7692,5.76665,5.76773,72000000.0
2005-02-10 19:25:00,5.76717,5.76751,5.76317,5.76352,62000000.0
2005-02-10 19:30:00,5.76364,5.76567,5.76283,5.76531,66000000.0
2005-02-10 19:35:00,5.76576,5.76601,5.76449,5.76553,63000000.0
2005-02-10 19:40:00,5.7659,5.76741,5.76477,5.7665,70000000.0
2005-02-10 19:45:00,5.76621,5.76766,5.76548,5.76584,70000000.0
2005-02-10 19:50:00,5.76611,5.76737,5.7656,5.76597,71000000.0
2005-02-10 19:55:00,5.76519,5.76629,5.76152,5.7616,68000000.0
2005-02-10 20:00:00,5.76167,5.76395,5.76148,5.76275,67000000.0
2005-02-10 20:05:00,5.76353,5.76608,5.76251,5.765,65000000.0
2005-02-10 20:10:00,5.76597,5.76727,5.76474,5.76662,66000000.0
2005-02-10 20:15:00,5.76667,5.76887,5.76609,5.76793,64000000.0
2005-02-10 20:20:00,5.76762,5.76792,5.76569,5.76716,65000000.0
2005-02-10 20:25:00,5.76702,5.76761,5.76558,5.76558,63000000.0
2005-02-10 20:30:00,5.76687,5.7706,5.76687,5.77038,59000000.0
2005-02-10 20:35:00,5.77023,5.77023,5.76766,5.76927,70000000.0
2005-02-10 20:40:00,5.76818,5.76942,5.76682,5.76847,89000000.0
2005-02-10 20:45:00,5.76732,5.76912,5.76696,5.76864,67000000.0
2005-02-10 20:50:00,5.76871,5.76981,5.76791,5.76837,62000000.0
2005-02-10 20:55:00,5.76966,5.76994,5.76777,5.76884,65000000.0
2005-02-10 21:00:00,5.76919,5.77071,5.76903,5.76973,72000000.0
2005-02-10 21:05:00,5.77046,5.77132,5.76908,5.76995,66000000.0
2005-02-10 21:10:00,5.76952,5.77049,5.76866,5.76974,62000000.0
2005-02-10 21:15:00,5.7696,5.77036,5.76885,5.76985,68000000.0
2005-02-10 21:20:00,5.76929,5.76944,5.76776,5.76862,52000000.0
2005-02-10 21:25:00,5.76856,5.77039,5.7683,5.76978,58000000.0
2005-02-10 21:30:00,5.76977,5.77075,5.76936,5.76999,59000000.0
2005-02-10 21:35:00,5.76968,5.77103,5.76905,5.7694,88000000.0
2005-02-10 21:40:00,5.77029,5.77109,5.76888,5.77109,65000000.0
2005-02-10 21:45:00,5.77082,5.77163,5.7694,5.77027,62000000.0
2005-02-10 21:50:00,5.77059,5.77173,5.76975,5.77111,62000000.0
2005-02-10 21:55:00,5.77048,5.77257,5.77008,5.77257,72000000.0
2005-02-10 22:00:00,5.77222,5.7733,5.77091,5.77269,79000000.0
2005-02-10 22:05:00,5.77297,5.77372,5.77147,5.77332,67000000.0
2005-02-10 22:10:00,5.77377,5.7754,5.77301,5.77328,64000000.0
2005-02-10 22:15:00,5.77425,5.77495,5.77288,5.77366,69000000.0
2005-02-10 22:20:00,5.77422,5.77478,5.77306,5.7741,69000000.0
2005-02-10 22:25:00,5.77427,5.77429,5.77169,5.77169,63000000.0
2005-02-10 22:30:00,5.77236,5.77372,5.77231,5.77321,60000000.0
2005-02-10 22:35:00,5.77351,5.77423,5.77242,5.77415,56000000.0
2005-02-10 22:40:00,5.77427,5.77616,5.77311,5.7756,63000000.0
2005-02-10 22:45:00,5.77494,5.77606,5.77362,5.77403,68000000.0
2005-02-10 22:50:00,5.77394,5.77675,5.77348,5.7756,70000000.0
2005-02-10 22:55:00,5.77547,5.77642,5.77463,5.77598,64000000.0
2005-02-10 23:00:00,5.77609,5.77675,5.77478,5.77562,68000000.0
2005-02-10 23:05:00,5.77556,5.77654,5.77475,5.7757,60000000.0
2005-02-10 23:10:00,5.77528,5.77589,5.77383,5.77383,66000000.0
2005-02-10 23:15:00,5.77364,5.77491,5.77328,5.77415,65000000.0
2005-02-10 23:20:00,5.77377,5.77481,5.77299,5.77393,66000000.0
2005-02-10 23:25:00,5.77425,5.77433,5.77249,5.77327,64000000.0
2005-02-10 23:30:00,5.77327,5.77373,5.77195,5.7728,72000000.0
2005-02-10 23:35:00,5.7727,5.77383,5.77226,5.7725,62000000.0
2005-02-10 23:40:00,5.77391,5.77422,5.77249,5.77397,80000000.0
2005-02-10 23:45:00,5.7732,5.77475,5.77208,5.77438,76000000.0
2005-02-10 23:50:00,5.77474,5.77575,5.77436,5.77532,67000000.0
2005-02-10 23:55:00,5.77518,5.77571,5.77385,5.77457,76000000.0
2005-02-11 00:00:00,5.77504,5.77509,5.77206,5.77206,70000000.0
2005-02-11 00:05:00,5.77332,5.7741,5.77274,5.7737,62000000.0
2005-02-11 00:10:00,5.77395,5.77484,5.77272,5.7743,63000000.0
2005-02-11 00:15:00,5.77422,5.77519,5.77328,5.77384,65000000.0
2005-02-11 00:20:00,5.77486,5.77683,5.77381,5.77582,60000000.0
2005-02-11 00:25:00,5.77557,5.77571,5.77413,5.77455,66000000.0
2005-02-11 00:30:00,5.77566,5.77606,5.77403,5.77585,64000000.0
2005-02-11 00:35:00,5.77624,5.77656,5.77369,5.7738,80000000.0
2005-02-11 00:40:00,5.77418,5.77554,5.77336,5.77402,61000000.0
2005-02-11 00:45:00,5.77443,5.77512,5.77306,5.77483,63000000.0
2005-02-11 00:50:00,5.77528,5.77528,5.77373,5.77425,60000000.0
2005-02-11 00:55:00,5.77412,5.77568,5.77347,5.7743,66000000.0
2005-02-11 01:00:00,5.77358,5.77509,5.77233,5.7726,63000000.0
2005-02-11 01:05:00,5.7742,5.77493,5.77212,5.7732,70000000.0
2005-02-11 01:10:00,5.7719,5.77498,5.77178,5.77498,55000000.0
2005-02-11 01:15:00,5.77515,5.77515,5.77308,5.77455,63000000.0
2005-02-11 01:20:00,5.77364,5.77552,5.77296,5.77421,59000000.0
2005-02-11 01:25:00,5.77381,5.77566,5.7736,5.77384,70000000.0
2005-02-11 01:30:00,5.77369,5.77462,5.77257,5.77323,68000000.0
2005-02-11 01:35:00,5.77308,5.77331,5.77081,5.77277,71000000.0
2005-02-11 01:40:00,5.77242,5.77356,5.77153,5.77345,72000000.0
2005-02-11 01:45:00,5.77361,5.77436,5.77159,5.77238,68000000.0
2005-02-11 01:50:00,5.77177,5.77492,5.7713,5.77342,67000000.0
2005-02-11 01:55:00,5.77315,5.77446,5.77267,5.77366,61000000.0
2005-02-11 02:00:00,5.77493,5.77493,5.77301,5.77339,69000000.0
2005-02-11 02:05:00,5.77305,5.77436,5.77271,5.77382,73000000.0
2005-02-11 02:10:00,5.77352,5.77353,5.77136,5.77242,74000000.0
2005-02-11 02:15:00,5.77249,5.77351,5.77111,5.77269,70000000.0
2005-02-11 02:20:00,5.77303,5.77452,5.77258,5.77338,74000000.0
2005-02-11 02:25:00,5.77335,5.77407,5.77142,5.77382,59000000.0
2005-02-11 02:30:00,5.77428,5.77443,5.77263,5.77438,64000000.0
2005-02-11 02:35:00,5.77445,5.77445,5.77219,5.77356,71000000.0
2005-02-11 02:40:00,5.77326,5.77727,5.77283,5.77676,69000000.0
2005-02-11 02:45:00,5.7773,5.779,5.77686,5.7783,69000000.0
2005-02-11 02:50:00,5.77803,5.77858,5.77639,5.77668,66000000.0
2005-02-11 02:55:00,5.77721,5.77744,5.77564,5.77564,65000000.0
2005-02-11 03:00:00,5.77527,5.77798,5.77527,5.77713,67000000.0
2005-02-11 03:05:00,5.77699,5.77793,5.77603,5.77748,68000000.0
2005-02-11 03:10:00,5.77762,5.77828,5.77648,5.77737,80000000.0
2005-02-11 03:15:00,5.77724,5.78105,5.77613,5.78105,50000000.0
2005-02-11 03:20:00,5.78041,5.78041,5.7774,5.77847,62000000.0
2005-02-11 03:25:00,5.77724,5.77917,5.77724,5.77917,71000000.0
2005-02-11 03:30:00,5.77908,5.77908,5.77594,5.77654,68000000.0
2005-02-11 03:35:00,5.77555,5.77847,5.77555,5.77783,60000000.0
2005-02-11 03:40:00,5.77798,5.77851,5.77571,5.77693,82000000.0
2005-02-11 03:45:00,5.77701,5.77792,5.77593,5.77593,53000000.0
2005-02-11 03:50:00,5.7762,5.7776,5.77468,5.7757,74000000.0
2005-02-11 03:55:00,5.77582,5.77717,5.77501,5.77625,63000000.0
2005-02-11 04:00:00,5.77613,5.77702,5.77483,5.77525,70000000.0
2005-02-11 04:05:00,5.77577,5.77718,5.77511,5.77571,66000000.0
2005-02-11 04:10:00,5.77568,5.77808,5.77568,5.7773,77000000.0
2005-02-11 04:15:00,5.77593,5.77635,5.77424,5.77626,57000000.0
2005-02-11 04:20:00,5.7761,5.77656,5.77415,5.77558,62000000.0
2005-02-11 04:25:00,5.77596,5.77612,5.77434,5.77439,53000000.0
2005-02-11 04:30:00,5.77452,5.77501,5.77229,5.77321,66000000.0
2005-02-11 04:35:00,5.77354,5.77476,5.77289,5.7747,64000000.0
2005-02-11 04:40:00,5.7744,5.77548,5.77272,5.77398,54000000.0
2005-02-11 04:45:00,5.77418,5.77561,5.77236,5.77389,63000000.0
2005-02-11 04:50:00,5.7748,5.77559,5.77312,5.77465,71000000.0
2005-02-11 04:55:00,5.77485,5.77516,5.7727,5.77356,65000000.0
2005-02-11 05:00:00,5.77404,5.77531,5.77313,5.77388,62000000.0
2005-02-11 05:05:00,5.77395,5.7747,5.77347,5.77458,72000000.0
2005-02-11 05:10:00,5.77409,5.77433,5.77169,5.77351,59000000.0
2005-02-11 05:15:00,5.77374,5.77553,5.77309,5.77543,67000000.0
2005-02-11 05:20:00,5.77403,5.77427,5.77225,5.77339,79000000.0
2005-02-11 05:25:00,5.77325,5.77445,5.77243,5.77388,66000000.0
2005-02-11 05:30:00,5.77368,5.77467,5.77277,5.77359,76000000.0
2005-02-11 05:35:00,5.77342,5.77522,5.77182,5.77279,78000000.0
2005-02-11 05:40:00,5.77326,5.77419,5.77128,5.77252,61000000.0
2005-02-11 05:45:00,5.77352,5.77446,5.77204,5.77204,77000000.0
2005-02-11 05:50:00,5.7733,5.77422,5.77191,5.7723,62000000.0
2005-02-11 05:55:00,5.77313,5.77429,5.7713,5.77267,70000000.0
2005-02-11 06:00:00,5.77221,5.77376,5.77145,5.77338,77000000.0
2005-02-11 06:05:00,5.77467,5.77467,5.77184,5.77316,81000000.0
2005-02-11 06:10:00,5.77285,5.77381,5.77169,5.77279,73000000.0
2005-02-11 06:15:00,5.77223,5.77423,5.77186,5.77299,69000000.0
2005-02-11 06:20:00,5.77256,5.77435,5.77145,5.77413,68000000.0
2005-02-11 06:25:00,5.77407,5.77407,5.77169,5.77254,71000000.0
2005-02-11 06:30:00,5.77282,5.77368,5.77126,5.77286,58000000.0
2005-02-11 06:35:00,5.77292,5.77395,5.77196,5.77332,72000000.0
2005-02-11 06:40:00,5.77321,5.77413,5.77152,5.77152,71000000.0
2005-02-11 06:45:00,5.77093,5.77374,5.77093,5.77177,69000000.0
2005-02-11 06:50:00,5.77324,5.77379,5.77116,5.77358,56000000.0
2005-02-11 06:55:00,5.77216,5.77462,5.77216,5.77331,64000000.0
2005-02-11 07:00:00,5.77304,5.77506,5.77235,5.77506,58000000.0
2005-02-11 07:05:00,5.77486,5.7765,5.77349,5.77453,59000000.0
2005-02-11 07:10:00,5.7739,5.77605,5.77362,5.77386,82000000.0
2005-02-11 07:15:00,5.77525,5.77577,5.77342,5.77519,80000000.0
2005-02-11 07:20:00,5.77427,5.77589,5.77302,5.77427,76000000.0
2005-02-11 07:25:00,5.77456,5.77639,5.77427,5.776,78000000.0
2005-02-11 07:30:00,5.77434,5.77582,5.77327,5.77468,61000000.0
2005-02-11 07:35:00,5.77443,5.7756,5.77328,5.77453,63000000.0
2005-02-11 07:40:00,5.77391,5.77561,5.77391,5.77516,55000000.0
2005-02-11 07:45:00,5.77323,5.77681,5.77323,5.77611,59000000.0
2005-02-11 07:50:00,5.77401,5.77645,5.77401,5.77598,67000000.0
2005-02-11 07:55:00,5.77518,5.77689,5.77457,5.77675,62000000.0
2005-02-11 08:00:00,5.77545,5.77692,5.77432,5.77616,65000000.0
2005-02-11 08:05:00,5.77595,5.77727,5.77478,5.77633,73000000.0
2005-02-11 08:10:00,5.77595,5.77811,5.77566,5.77566,58000000.0
2005-02-11 08:15:00,5.77663,5.77763,5.77565,5.77763,59000000.0
2005-02-11 08:20:00,5.77821,5.77927,5.77699,5.77803,64000000.0
2005-02-11 08:25:00,5.77824,5.7787,5.7768,5.7774,56000000.0
2005-02-11 08:30:00,5.77899,5.77954,5.77739,5.77871,62000000.0
2005-02-11 08:35:00,5.77736,5.77827,5.77658,5.77765,56000000.0
2005-02-11 08:40:00,5.7774,5.77893,5.7768,5.77875,58000000.0
2005-02-11 08:45:00,5.77662,5.77662,5.7724,5.7732,76000000.0
2005-02-11 08:50:00,5.7731,5.77414,5.77235,5.77399,81000000.0
2005-02-11 08:55:00,5.77402,5.77535,5.772,5.77365,70000000.0
2005-02-11 09:00:00,5.77347,5.77428,5.77145,5.77428,62000000.0
2005-02-11 09:05:00,5.77461,5.77867,5.77338,5.77733,66000000.0
2005-02-11 09:10:00,5.77652,5.77765,5.77572,5.77753,67000000.0
2005-02-11 09:15:00,5.77784,5.77852,5.77556,5.77774,72000000.0
2005-02-11 09:20:00,5.77884,5.77884,5.77684,5.77785,74000000.0
2005-02-11 09:25:00,5.77886,5.77918,5.77693,5.77819,68000000.0
2005-02-11 09:30:00,5.77877,5.77907,5.77578,5.77743,69000000.0
2005-02-11 09:35:00,5.77723,5.77828,5.77627,5.77731,85000000.0
2005-02-11 09:40:00,5.77693,5.77852,5.77629,5.77792,74000000.0
2005-02-11 09:45:00,5.77833,5.77846,5.77675,5.77678,76000000.0
2005-02-11 09:50:00,5.77632,5.77723,5.77368,5.77516,74000000.0
2005-02-11 09:55:00,5.77481,5.77559,5.77142,5.77336,68000000.0
2005-02-11 10:00:00,5.77369,5.7759,5.77354,5.7759,75000000.0
2005-02-11 10:05:00,5.77612,5.77813,5.77516,5.77669,50000000.0
2005-02-11 10:10:00,5.77635,5.77749,5.77559,5.77679,70000000.0
2005-02-11 10:15:00,5.77681,5.77868,5.77622,5.7772,74000000.0
2005-02-11 10:20:00,5.77665,5.77885,5.77665,5.77808,60000000.0
2005-02-11 10:25:00,5.77736,5.77907,5.77423,5.77423,60000000.0
2005-02-11 10:30:00,5.77471,5.77539,5.77247,5.77421,57000000.0
2005-02-11 10:35:00,5.77447,5.77789,5.77366,5.77594,72000000.0
2005-02-11 10:40:00,5.7768,5.78025,5.77631,5.77915,62000000.0
2005-02-11 10:45:00,5.77965,5.77969,5.77725,5.77868,55000000.0
2005-02-11 10:50:00,5.77836,5.78012,5.77759,5.77913,72000000.0
2005-02-11 10:55:00,5.77958,5.77958,5.77719,5.77794,49000000.0
2005-02-11 11:00:00,5.77762,5.77848,5.7759,5.77646,61000000.0
2005-02-11 11:05:00,5.77684,5.77922,5.77567,5.7792,71000000.0
2005-02-11 11:10:00,5.77896,5.77936,5.7776,5.77862,67000000.0
2005-02-11 11:15:00,5.7778,5.77853,5.77664,5.77792,63000000.0
2005-02-11 11:20:00,5.77711,5.77916,5.77702,5.77831,76000000.0
2005-02-11 11:25:00,5.77778,5.7782,5.77642,5.77778,64000000.0
2005-02-11 11:30:00,5.77807,5.77899,5.77635,5.77819,74000000.0
2005-02-11 11:35:00,5.77729,5.77882,5.77646,5.77764,60000000.0
2005-02-11 11:40:00,5.77829,5.77923,5.77634,5.77689,64000000.0
2005-02-11 11:45:00,5.77797,5.77899,5.77608,5.7772,62000000.0
2005-02-11 11:50:00,5.77761,5.77907,5.77681,5.77812,68000000.0
2005-02-11 11:55:00,5.77755,5.77987,5.77724,5.77931,52000000.0
2005-02-11 12:00:00,5.77973,5.78337,5.77973,5.78051,63000000.0
2005-02-11 12:05:00,5.78045,5.78167,5.77919,5.78005,61000000.0
2005-02-11 12:10:00,5.7803,5.78051,5.77857,5.77927,63000000.0
2005-02-11 12:15:00,5.77955,5.78013,5.77797,5.7793,56000000.0
2005-02-11 12:20:00,5.77907,5.78119,5.77899,5.78119,70000000.0
2005-02-11 12:25:00,5.78055,5.78055,5.77804,5.77873,57000000.0
2005-02-11 12:30:00,5.779,5.77958,5.7779,5.77907,61000000.0
2005-02-11 12:35:00,5.77967,5.78028,5.77788,5.77788,64000000.0
2005-02-11 12:40:00,5.77988,5.78112,5.77944,5.78005,70000000.0
2005-02-11 12:45:00,5.77987,5.78061,5.77865,5.77954,65000000.0
2005-02-11 12:50:00,5.77946,5.77974,5.77799,5.77882,66000000.0
2005-02-11 12:55:00,5.77907,5.77941,5.77618,5.77716,62000000.0
2005-02-11 13:00:00,5.77706,5.77859,5.77649,5.77801,81000000.0
2005-02-11 13:05:00,5.77775,5.77838,5.77591,5.77642,77000000.0
2005-02-11 13:10:00,5.77544,5.77664,5.77317,5.77436,79000000.0
2005-02-11 13:15:00,5.77414,5.77578,5.77414,5.77513,63000000.0
2005-02-11 13:20:00,5.775,5.77658,5.77411,5.77656,78000000.0
2005-02-11 13:25:00,5.77618,5.77987,5.7757,5.77929,62000000.0
2005-02-11 13:30:00,5.7788,5.7805,5.77838,5.78028,55000000.0
2005-02-11 13:35:00,5.77985,5.78128,5.77962,5.77998,65000000.0
2005-02-11 13:40:00,5.7808,5.78134,5.77893,5.78134,55000000.0
2005-02-11 13:45:00,5.78123,5.78288,5.77978,5.78078,64000000.0
2005-02-11 13:50:00,5.78099,5.78321,5.78099,5.78163,58000000.0
2005-02-11 13:55:00,5.7829,5.78436,5.77973,5.77973,59000000.0
2005-02-11 14:00:00,5.77886,5.78058,5.77858,5.78058,72000000.0
2005-02-11 14:05:00,5.78069,5.78069,5.77731,5.77774,60000000.0
2005-02-11 14:10:00,5.77705,5.77819,5.77329,5.77475,56000000.0
2005-02-11 14:15:00,5.77486,5.77855,5.77297,5.77855,76000000.0
2005-02-11 14:20:00,5.77877,5.77953,5.77733,5.77733,52000000.0
2005-02-11 14:25:00,5.77882,5.78022,5.77758,5.77877,65000000.0
2005-02-11 14:30:00,5.77924,5.77975,5.7769,5.77722,60000000.0
2005-02-11 14:35:00,5.77787,5.77969,5.77635,5.77855,63000000.0
2005-02-11 14:40:00,5.77883,5.78011,5.77753,5.77943,77000000.0
2005-02-11 14:45:00,5.77934,5.78018,5.77783,5.77901,56000000.0
2005-02-11 14:50:00,5.77876,5.78236,5.77842,5.78118,60000000.0
2005-02-11 14:55:00,5.78157,5.78317,5.78084,5.78267,71000000.0
2005-02-11 15:00:00,5.78243,5.78649,5.78115,5.78648,76000000.0
2005-02-11 15:05:00,5.7871,5.78751,5.7847,5.78632,68000000.0
2005-02-11 15:10:00,5.78565,5.78592,5.78152,5.78372,61000000.0
2005-02-11 15:15:00,5.78276,5.78396,5.77937,5.77959,68000000.0
2005-02-11 15:20:00,5.78,5.78202,5.77905,5.78202,59000000.0
2005-02-11 15:25:00,5.78206,5.78229,5.77998,5.7806,71000000.0
2005-02-11 15:30:00,5.78046,5.78139,5.77951,5.78006,68000000.0
2005-02-11 15:35:00,5.78027,5.78172,5.7798,5.78017,52000000.0
2005-02-11 15:40:00,5.78004,5.78437,5.77992,5.78238,62000000.0
2005-02-11 15:45:00,5.78244,5.7832,5.78103,5.7819,81000000.0
2005-02-11 15:50:00,5.78228,5.78363,5.77992,5.78064,75000000.0
2005-02-11 15:55:00,5.78224,5.78224,5.77553,5.77648,74000000.0
2005-02-11 16:00:00,5.77691,5.77984,5.77584,5.77933,61000000.0
2005-02-11 16:05:00,5.77917,5.78032,5.77757,5.77879,70000000.0
2005-02-11 16:10:00,5.77846,5.78024,5.77832,5.77933,64000000.0
2005-02-11 16:15:00,5.77939,5.77984,5.77677,5.77699,66000000.0
2005-02-11 16:20:00,5.77682,5.77793,5.77575,5.77648,65000000.0
2005-02-11 16:25:00,5.77653,5.7783,5.77613,5.77816,51000000.0
2005-02-11 16:30:00,5.77843,5.78029,5.77785,5.77944,53000000.0
2005-02-11 16:35:00,5.77946,5.78129,5.77801,5.77897,78000000.0
2005-02-11 16:40:00,5.77957,5.77993,5.77794,5.77957,86000000.0
2005-02-11 16:45:00,5.77986,5.78089,5.77811,5.78064,59000000.0
2005-02-11 16:50:00,5.77947,5.78313,5.77947,5.78194,66000000.0
2005-02-11 16:55:00,5.78163,5.78314,5.78083,5.78111,52000000.0
2005-02-11 17:00:00,5.78063,5.78169,5.77984,5.7804,62000000.0
2005-02-11 17:05:00,5.77984,5.77984,5.77769,5.77806,73000000.0
2005-02-11 17:10:00,5.77707,5.77713,5.77111,5.77165,57000000.0
2005-02-11 17:15:00,5.77157,5.77625,5.77106,5.77607,71000000.0
2005-02-11 17:20:00,5.77541,5.77676,5.77404,5.77567,55000000.0
2005-02-11 17:25:00,5.77504,5.77552,5.77286,5.7731,62000000.0
2005-02-11 17:30:00,5.77289,5.77373,5.7709,5.77129,63000000.0
2005-02-11 17:35:00,5.76984,5.77537,5.76984,5.7744,64000000.0
2005-02-11 17:40:00,5.77455,5.77507,5.77262,5.77344,76000000.0
2005-02-11 17:45:00,5.77358,5.77531,5.77293,5.77421,60000000.0
2005-02-11 17:50:00,5.7746,5.77593,5.77368,5.77481,86000000.0
2005-02-11 17:55:00,5.77461,5.77515,5.77299,5.7744,66000000.0
2005-02-11 18:00:00,5.77506,5.77528,5.77134,5.77383,72000000.0
2005-02-11 18:05:00,5.77364,5.77414,5.77203,5.77203,73000000.0
2005-02-11 18:10:00,5.77204,5.77321,5.77037,5.77072,58000000.0
2005-02-11 18:15:00,5.77019,5.77086,5.76922,5.76938,61000000.0
2005-02-11 18:20:00,5.76977,5.77083,5.76923,5.7705,63000000.0
2005-02-11 18:25:00,5.77057,5.77057,5.76906,5.76974,67000000.0
2005-02-11 18:30:00,5.76947,5.77006,5.76558,5.76734,65000000.0
2005-02-11 18:35:00,5.76679,5.77137,5.76588,5.77076,76000000.0
2005-02-11 18:40:00,5.7702,5.77059,5.76698,5.76895,67000000.0
2005-02-11 18:45:00,5.76998,5.77389,5.76967,5.77305,66000000.0
2005-02-11 18:50:00,5.77336,5.77737,5.7733,5.77378,63000000.0
2005-02-11 18:55:00,5.77513,5.78298,5.77499,5.78124,71000000.0
2005-02-11 19:00:00,5.78124,5.78219,5.77986,5.77994,70000000.0
2005-02-11 19:05:00,5.78061,5.78095,5.77726,5.77989,76000000.0
2005-02-11 19:10:00,5.78089,5.78089,5.77712,5.7776,68000000.0
2005-02-11 19:15:00,5.77729,5.77729,5.77388,5.77482,61000000.0
2005-02-11 19:20:00,5.77422,5.7764,5.77285,5.77539,72000000.0
2005-02-11 19:25:00,5.77515,5.77704,5.77467,5.77704,62000000.0
2005-02-11 19:30:00,5.77674,5.78008,5.77595,5.77834,66000000.0
2005-02-11 19:35:00,5.77886,5.77901,5.77621,5.77664,63000000.0
2005-02-11 19:40:00,5.77704,5.77813,5.77608,5.77733,70000000.0
2005-02-11 19:45:00,5.77639,5.78042,5.7762,5.78029,70000000.0
2005-02-11 19:50:00,5.7797,5.78104,5.77859,5.77959,71000000.0
2005-02-11 19:55:00,5.77896,5.78096,5.77776,5.77776,68000000.0
2005-02-11 20:00:00,5.77941,5.78311,5.77934,5.78237,67000000.0
2005-02-11 20:05:00,5.78261,5.78272,5.78021,5.78035,65000000.0
2005-02-11 20:10:00,5.78114,5.78114,5.77769,5.77871,66000000.0
2005-02-11 20:15:00,5.77908,5.77962,5.777,5.77813,64000000.0
2005-02-11 20:20:00,5.77772,5.77877,5.77662,5.77812,65000000.0
2005-02-11 20:25:00,5.77831,5.77906,5.77716,5.77859,63000000.0
2005-02-11 20:30:00,5.77786,5.77938,5.77685,5.77815,59000000.0
2005-02-11 20:35:00,5.77837,5.77926,5.77722,5.77722,70000000.0
2005-02-11 20:40:00,5.777,5.77859,5.77462,5.77462,89000000.0
2005-02-11 20:45:00,5.77448,5.77555,5.77328,5.77457,67000000.0
2005-02-11 20:50:00,5.77445,5.77614,5.77355,5.77601,62000000.0
2005-02-11 20:55:00,5.77589,5.77705,5.77479,5.77703,65000000.0
2005-02-11 21:00:00,5.77598,5.77684,5.77479,5.77563,72000000.0
2005-02-11 21:05:00,5.77555,5.77657,5.77422,5.77532,66000000.0
2005-02-11 21:10:00,5.77488,5.77577,5.77277,5.77367,62000000.0
2005-02-11 21:15:00,5.77427,5.77512,5.77253,5.77512,68000000.0
2005-02-11 21:20:00,5.77507,5.7761,5.77393,5.77513,52000000.0
2005-02-11 21:25:00,5.77517,5.77579,5.77448,5.77549,58000000.0
2005-02-11 21:30:00,5.77436,5.77612,5.77436,5.77494,59000000.0
2005-02-11 21:35:00,5.77603,5.77616,5.77447,5.77556,88000000.0
2005-02-11 21:40:00,5.77516,5.77744,5.77474,5.77715,65000000.0
2005-02-11 21:45:00,5.77726,5.77925,5.77637,5.77798,62000000.0
2005-02-11 21:50:00,5.77808,5.77943,5.77742,5.77763,62000000.0
2005-02-11 21:55:00,5.77814,5.77923,5.77666,5.77796,72000000.0
2005-02-11 22:00:00,5.7783,5.78038,5.77782,5.77989,79000000.0
2005-02-11 22:05:00,5.77976,5.78029,5.77828,5.77951,67000000.0
2005-02-11 22:10:00,5.77968,5.78043,5.77841,5.78028,64000000.0
2005-02-11 22:15:00,5.78048,5.78093,5.77854,5.77893,69000000.0
2005-02-11 22:20:00,5.77922,5.78027,5.7786,5.77944,69000000.0
2005-02-11 22:25:00,5.7797,5.78023,5.77834,5.77858,63000000.0
2005-02-11 22:30:00,5.77878,5.78039,5.77779,5.77779,60000000.0
2005-02-11 22:35:00,5.77796,5.7804,5.77796,5.77912,56000000.0
2005-02-11 22:40:00,5.7798,5.78006,5.77733,5.77915,63000000.0
2005-02-11 22:45:00,5.77875,5.77963,5.77727,5.77807,68000000.0
2005-02-11 22:50:00,5.77786,5.77947,5.77661,5.77853,70000000.0
2005-02-11 22:55:00,5.77875,5.77946,5.77728,5.7782,64000000.0
2005-02-11 23:00:00,5.77793,5.78007,5.77729,5.77893,68000000.0
2005-02-11 23:05:00,5.77821,5.77965,5.77735,5.7789,60000000.0
2005-02-11 23:10:00,5.77941,5.77984,5.77812,5.77843,66000000.0
2005-02-11 23:15:00,5.77916,5.78058,5.77816,5.77972,65000000.0
2005-02-11 23:20:00,5.77944,5.77979,5.77699,5.77862,66000000.0
2005-02-11 23:25:00,5.77787,5.77911,5.77701,5.77833,64000000.0
2005-02-11 23:30:00,5.77797,5.77912,5.77731,5.77875,72000000.0
2005-02-11 23:35:00,5.77742,5.77964,5.77732,5.77886,62000000.0
2005-02-11 23:40:00,5.77904,5.78034,5.77814,5.78017,80000000.0
2005-02-11 23:45:00,5.77912,5.78018,5.77872,5.77949,76000000.0
2005-02-11 23:50:00,5.77903,5.77955,5.77769,5.77886,67000000.0
2005-02-11 23:55:00,5.77919,5.77958,5.77762,5.77905,76000000.0
2005-02-14 02:00:00,5.76937,5.7697,5.76754,5.7691,69000000.0
2005-02-14 02:05:00,5.76898,5.76968,5.7676,5.76921,73000000.0
2005-02-14 02:10:00,5.76864,5.76983,5.76699,5.76699,74000000.0
2005-02-14 02:15:00,5.76757,5.7714,5.76666,5.77032,70000000.0
2005-02-14 02:20:00,5.77018,5.77088,5.76829,5.76952,74000000.0
2005-02-14 02:25:00,5.76978,5.77027,5.76879,5.77001,59000000.0
2005-02-14 02:30:00,5.77002,5.77071,5.76892,5.76942,64000000.0
2005-02-14 02:35:00,5.76996,5.7705,5.76826,5.76887,71000000.0
2005-02-14 02:40:00,5.76868,5.77228,5.76848,5.77042,69000000.0
2005-02-14 02:45:00,5.77149,5.77191,5.76841,5.76959,69000000.0
2005-02-14 02:50:00,5.76968,5.77094,5.76825,5.76972,66000000.0
2005-02-14 02:55:00,5.76951,5.76951,5.76602,5.76607,65000000.0
2005-02-14 03:00:00,5.76684,5.76718,5.76284,5.76359,67000000.0
2005-02-14 03:05:00,5.76208,5.76328,5.75431,5.75632,68000000.0
2005-02-14 03:10:00,5.7551,5.7566,5.75386,5.75502,80000000.0
2005-02-14 03:15:00,5.75546,5.75699,5.75438,5.75676,50000000.0
2005-02-14 03:20:00,5.75584,5.75641,5.75222,5.75321,62000000.0
2005-02-14 03:25:00,5.75403,5.75464,5.75224,5.753,71000000.0
2005-02-14 03:30:00,5.75322,5.75322,5.74627,5.74688,68000000.0
2005-02-14 03:35:00,5.74771,5.74811,5.74076,5.74134,60000000.0
2005-02-14 03:40:00,5.74125,5.74381,5.73908,5.74331,82000000.0
2005-02-14 03:45:00,5.74244,5.7452,5.7422,5.74412,53000000.0
2005-02-14 03:50:00,5.74438,5.74512,5.74218,5.74325,74000000.0
2005-02-14 03:55:00,5.74326,5.74345,5.74073,5.74282,63000000.0
2005-02-14 04:00:00,5.74215,5.74597,5.74215,5.7451,70000000.0
2005-02-14 04:05:00,5.74531,5.74653,5.74473,5.7461,66000000.0
2005-02-14 04:10:00,5.74613,5.74661,5.74439,5.74547,77000000.0
2005-02-14 04:15:00,5.74481,5.74675,5.7448,5.74675,57000000.0
2005-02-14 04:20:00,5.74652,5.74712,5.74554,5.74712,62000000.0
2005-02-14 04:25:00,5.74735,5.74744,5.74563,5.74631,53000000.0
2005-02-14 04:30:00,5.74618,5.7468,5.74529,5.74679,66000000.0
2005-02-14 04:35:00,5.74604,5.74699,5.74558,5.74665,64000000.0
2005-02-14 04:40:00,5.74673,5.74694,5.74532,5.74634,54000000.0
2005-02-14 04:45:00,5.74649,5.74673,5.74494,5.74541,63000000.0
2005-02-14 04:50:00,5.74567,5.74672,5.74433,5.74615,71000000.0
2005-02-14 04:55:00,5.74471,5.74644,5.74447,5.74471,65000000.0
2005-02-14 05:00:00,5.74502,5.7457,5.74429,5.7451,62000000.0
2005-02-14 05:05:00,5.74526,5.74545,5.74423,5.74524,72000000.0
2005-02-14 05:10:00,5.74536,5.74557,5.74338,5.74366,59000000.0
2005-02-14 05:15:00,5.74424,5.74564,5.74359,5.74518,67000000.0
2005-02-14 05:20:00,5.74435,5.74556,5.74404,5.74466,79000000.0
2005-02-14 05:25:00,5.74467,5.74619,5.74424,5.74462,66000000.0
2005-02-14 05:30:00,5.74551,5.74687,5.74481,5.74668,76000000.0
2005-02-14 05:35:00,5.74629,5.74727,5.746,5.74706,78000000.0
2005-02-14 05:40:00,5.74693,5.74713,5.74519,5.7461,61000000.0
2005-02-14 05:45:00,5.74671,5.74713,5.74553,5.74647,77000000.0
2005-02-14 05:50:00,5.74566,5.74638,5.74365,5.74584,62000000.0
2005-02-14 05:55:00,5.74516,5.74616,5.74472,5.74519,70000000.0
2005-02-14 06:00:00,5.74606,5.74683,5.74478,5.74568,77000000.0
2005-02-14 06:05:00,5.74539,5.74603,5.74447,5.74562,81000000.0
2005-02-14 06:10:00,5.74527,5.74629,5.7448,5.74586,73000000.0
2005-02-14 06:15:00,5.74544,5.74704,5.74503,5.74704,69000000.0
2005-02-14 06:20:00,5.74659,5.74946,5.74611,5.74867,68000000.0
2005-02-14 06:25:00,5.74941,5.74996,5.74836,5.74957,71000000.0
2005-02-14 06:30:00,5.75004,5.75101,5.74924,5.75006,58000000.0
2005-02-14 06:35:00,5.7498,5.74988,5.74823,5.74903,72000000.0
2005-02-14 06:40:00,5.7492,5.74934,5.74801,5.74851,71000000.0
2005-02-14 06:45:00,5.74859,5.74859,5.7472,5.74787,69000000.0
2005-02-14 06:50:00,5.74744,5.74843,5.74704,5.74816,56000000.0
2005-02-14 06:55:00,5.74769,5.74881,5.74701,5.74783,64000000.0
2005-02-14 07:00:00,5.74847,5.74874,5.74697,5.74827,58000000.0
2005-02-14 07:05:00,5.74814,5.74892,5.74685,5.74771,59000000.0
2005-02-14 07:10:00,5.74812,5.74822,5.7451,5.74586,82000000.0
2005-02-14 07:15:00,5.74623,5.74636,5.74465,5.74569,80000000.0
2005-02-14 07:20:00,5.74483,5.74711,5.74457,5.74696,76000000.0
2005-02-14 07:25:00,5.74725,5.74834,5.74617,5.74735,78000000.0
2005-02-14 07:30:00,5.74781,5.74819,5.74704,5.74709,61000000.0
2005-02-14 07:35:00,5.74806,5.74806,5.74659,5.74761,63000000.0
2005-02-14 07:40:00,5.74752,5.74752,5.74525,5.74613,55000000.0
2005-02-14 07:45:00,5.74629,5.74652,5.74458,5.74497,59000000.0
2005-02-14 07:50:00,5.74524,5.74628,5.74487,5.74537,67000000.0
2005-02-14 07:55:00,5.74624,5.74796,5.74558,5.74745,62000000.0
2005-02-14 08:00:00,5.74686,5.74827,5.7461,5.74769,65000000.0
2005-02-14 08:05:00,5.74759,5.74799,5.74577,5.74665,73000000.0
2005-02-14 08:10:00,5.74644,5.74715,5.74543,5.7457,58000000.0
2005-02-14 08:15:00,5.74625,5.74759,5.7457,5.74638,59000000.0
2005-02-14 08:20:00,5.74688,5.74829,5.74657,5.74747,64000000.0
2005-02-14 08:25:00,5.74776,5.74934,5.7476,5.74893,56000000.0
2005-02-14 08:30:00,5.74848,5.74911,5.74714,5.74772,62000000.0
2005-02-14 08:35:00,5.74808,5.74832,5.7458,5.74617,56000000.0
2005-02-14 08:40:00,5.74584,5.74729,5.74584,5.74654,58000000.0
2005-02-14 08:45:00,5.74643,5.7479,5.74605,5.7479,76000000.0
2005-02-14 08:50:00,5.74758,5.74758,5.74537,5.74637,81000000.0
2005-02-14 08:55:00,5.74616,5.74769,5.74577,5.74712,70000000.0
2005-02-14 09:00:00,5.74636,5.74937,5.7457,5.74937,62000000.0
2005-02-14 09:05:00,5.74952,5.75041,5.74787,5.74917,66000000.0
2005-02-14 09:10:00,5.74908,5.74929,5.74719,5.74806,67000000.0
2005-02-14 09:15:00,5.74869,5.74869,5.7456,5.74712,72000000.0
2005-02-14 09:20:00,5.74758,5.74898,5.74518,5.74891,74000000.0
2005-02-14 09:25:00,5.7492,5.75207,5.74766,5.75136,68000000.0
2005-02-14 09:30:00,5.7505,5.75151,5.7488,5.74904,69000000.0
2005-02-14 09:35:00,5.74998,5.75048,5.74786,5.74953,85000000.0
2005-02-14 09:40:00,5.74849,5.75007,5.7468,5.74886,74000000.0
2005-02-14 09:45:00,5.7477,5.75036,5.74704,5.74844,76000000.0
2005-02-14 09:50:00,5.74866,5.7502,5.74417,5.74536,74000000.0
2005-02-14 09:55:00,5.7454,5.74672,5.74365,5.74407,68000000.0
2005-02-14 10:00:00,5.74513,5.74599,5.74354,5.74491,75000000.0
2005-02-14 10:05:00,5.74556,5.74689,5.74425,5.74611,50000000.0
2005-02-14 10:10:00,5.74581,5.7465,5.74415,5.74529,70000000.0
2005-02-14 10:15:00,5.74412,5.74412,5.73961,5.74169,74000000.0
2005-02-14 10:20:00,5.74173,5.74357,5.73787,5.73844,60000000.0
2005-02-14 10:25:00,5.73614,5.73711,5.73233,5.7339,60000000.0
2005-02-14 10:30:00,5.73381,5.73573,5.73268,5.73268,57000000.0
2005-02-14 10:35:00,5.73287,5.73425,5.73117,5.73247,72000000.0
2005-02-14 10:40:00,5.73265,5.73648,5.73261,5.7336,62000000.0
2005-02-14 10:45:00,5.7343,5.7351,5.73273,5.73428,55000000.0
2005-02-14 10:50:00,5.73445,5.73566,5.73301,5.73301,72000000.0
2005-02-14 10:55:00,5.73348,5.73423,5.73008,5.73203,49000000.0
2005-02-14 11:00:00,5.73186,5.73366,5.72961,5.72984,61000000.0
2005-02-14 11:05:00,5.72998,5.73115,5.72856,5.72929,71000000.0
2005-02-14 11:10:00,5.73059,5.73202,5.72938,5.73118,67000000.0
2005-02-14 11:15:00,5.73074,5.73287,5.73038,5.73216,63000000.0
2005-02-14 11:20:00,5.7327,5.73438,5.73173,5.73355,76000000.0
2005-02-14 11:25:00,5.73297,5.73368,5.7308,5.73341,64000000.0
2005-02-14 11:30:00,5.73424,5.73537,5.73188,5.73385,74000000.0
2005-02-14 11:35:00,5.73402,5.73609,5.73007,5.73129,60000000.0
2005-02-14 11:40:00,5.73135,5.7319,5.72957,5.73133,64000000.0
2005-02-14 11:45:00,5.73066,5.73146,5.72872,5.72881,62000000.0
2005-02-14 11:50:00,5.72861,5.72895,5.72608,5.72706,68000000.0
2005-02-14 11:55:00,5.72838,5.72858,5.72456,5.72562,52000000.0
2005-02-14 12:00:00,5.7266,5.72676,5.72447,5.72628,63000000.0
2005-02-14 12:05:00,5.72716,5.72743,5.72559,5.72651,61000000.0
2005-02-14 12:10:00,5.72685,5.72836,5.72633,5.72777,63000000.0
2005-02-14 12:15:00,5.72767,5.72903,5.72762,5.72807,56000000.0
2005-02-14 12:20:00,5.72844,5.7293,5.72725,5.72809,70000000.0
2005-02-14 12:25:00,5.72847,5.72956,5.7279,5.72836,57000000.0
2005-02-14 12:30:00,5.72921,5.73139,5.7281,5.73084,61000000.0
2005-02-14 12:35:00,5.73161,5.73346,5.73114,5.73316,64000000.0
2005-02-14 12:40:00,5.73398,5.73424,5.73156,5.7338,70000000.0
2005-02-14 12:45:00,5.73369,5.73467,5.73293,5.73409,65000000.0
2005-02-14 12:50:00,5.73474,5.73577,5.7324,5.73367,66000000.0
2005-02-14 12:55:00,5.73352,5.73475,5.73232,5.73335,62000000.0
2005-02-14 13:00:00,5.73451,5.73451,5.7317,5.73195,81000000.0
2005-02-14 13:05:00,5.73317,5.73344,5.7306,5.73196,77000000.0
2005-02-14 13:10:00,5.73208,5.7338,5.7312,5.73218,79000000.0
2005-02-14 13:15:00,5.73304,5.73433,5.73214,5.73405,63000000.0
2005-02-14 13:20:00,5.73484,5.73543,5.73299,5.73338,78000000.0
2005-02-14 13:25:00,5.73322,5.73407,5.73165,5.73316,62000000.0
2005-02-14 13:30:00,5.73255,5.73367,5.73156,5.73278,55000000.0
2005-02-14 13:35:00,5.73267,5.73334,5.73191,5.73312,65000000.0
2005-02-14 13:40:00,5.73351,5.73351,5.72927,5.73141,55000000.0
2005-02-14 13:45:00,5.73051,5.73133,5.729,5.73013,64000000.0
2005-02-14 13:50:00,5.73009,5.73102,5.72867,5.73089,58000000.0
2005-02-14 13:55:00,5.73076,5.73291,5.73011,5.73265,59000000.0
2005-02-14 14:00:00,5.73295,5.733,5.72994,5.73234,72000000.0
2005-02-14 14:05:00,5.73235,5.73327,5.73146,5.73301,60000000.0
2005-02-14 14:10:00,5.73244,5.73509,5.73244,5.73439,56000000.0
2005-02-14 14:15:00,5.73382,5.7352,5.73306,5.73397,76000000.0
2005-02-14 14:20:00,5.7343,5.73532,5.73313,5.73478,52000000.0
2005-02-14 14:25:00,5.73445,5.73561,5.73336,5.73503,65000000.0
2005-02-14 14:30:00,5.73567,5.73648,5.73445,5.73524,60000000.0
2005-02-14 14:35:00,5.73447,5.73649,5.7344,5.73552,63000000.0
2005-02-14 14:40:00,5.73586,5.73614,5.73228,5.7329,77000000.0
2005-02-14 14:45:00,5.73244,5.73374,5.73112,5.73201,56000000.0
2005-02-14 14:50:00,5.73245,5.73309,5.73029,5.73151,60000000.0
2005-02-14 14:55:00,5.73166,5.73273,5.73041,5.73231,71000000.0
2005-02-14 15:00:00,5.73264,5.73308,5.73161,5.73246,76000000.0
2005-02-14 15:05:00,5.73286,5.73493,5.73194,5.7346,68000000.0
2005-02-14 15:10:00,5.73469,5.73518,5.73313,5.73427,61000000.0
2005-02-14 15:15:00,5.73476,5.73564,5.73359,5.73473,68000000.0
2005-02-14 15:20:00,5.73575,5.73694,5.73464,5.73661,59000000.0
2005-02-14 15:25:00,5.73664,5.73664,5.73231,5.73323,71000000.0
2005-02-14 15:30:00,5.7334,5.7334,5.73103,5.73196,68000000.0
2005-02-14 15:35:00,5.73156,5.73156,5.72977,5.72987,52000000.0
2005-02-14 15:40:00,5.73031,5.73115,5.72884,5.73065,62000000.0
2005-02-14 15:45:00,5.73004,5.73114,5.72727,5.72993,81000000.0
2005-02-14 15:50:00,5.73036,5.73049,5.72646,5.72782,75000000.0
2005-02-14 15:55:00,5.72829,5.73167,5.72771,5.72909,74000000.0
2005-02-14 16:00:00,5.73084,5.73264,5.72989,5.73222,61000000.0
2005-02-14 16:05:00,5.73214,5.73214,5.72919,5.73047,70000000.0
2005-02-14 16:10:00,5.72977,5.73174,5.72906,5.73171,64000000.0
2005-02-14 16:15:00,5.73075,5.73545,5.72991,5.73432,66000000.0
2005-02-14 16:20:00,5.73421,5.73506,5.73084,5.73271,65000000.0
2005-02-14 16:25:00,5.73254,5.73423,5.73163,5.73347,51000000.0
2005-02-14 16:30:00,5.73477,5.73724,5.73339,5.73724,53000000.0
2005-02-14 16:35:00,5.7354,5.73782,5.73538,5.73694,78000000.0
2005-02-14 16:40:00,5.73722,5.74015,5.73521,5.73993,86000000.0
2005-02-14 16:45:00,5.73994,5.74306,5.73994,5.74158,59000000.0
2005-02-14 16:50:00,5.74064,5.74155,5.73853,5.7402,66000000.0
2005-02-14 16:55:00,5.74,5.7404,5.7381,5.73921,52000000.0
2005-02-14 17:00:00,5.74019,5.74167,5.73925,5.74102,62000000.0
2005-02-14 17:05:00,5.74062,5.7414,5.7374,5.73974,73000000.0
2005-02-14 17:10:00,5.73903,5.74152,5.73805,5.74056,57000000.0
2005-02-14 17:15:00,5.74079,5.74563,5.74032,5.7448,71000000.0
2005-02-14 17:20:00,5.74385,5.74484,5.73973,5.74006,55000000.0
2005-02-14 17:25:00,5.7408,5.74283,5.73996,5.74183,62000000.0
2005-02-14 17:30:00,5.74104,5.74237,5.7399,5.7403,63000000.0
2005-02-14 17:35:00,5.74053,5.74167,5.73877,5.74096,64000000.0
2005-02-14 17:40:00,5.74105,5.74214,5.74052,5.74146,76000000.0
2005-02-14 17:45:00,5.74103,5.7411,5.73849,5.73894,60000000.0
2005-02-14 17:50:00,5.73837,5.73858,5.73534,5.73626,86000000.0
2005-02-14 17:55:00,5.73576,5.73722,5.73522,5.73572,66000000.0
2005-02-14 18:00:00,5.73564,5.73673,5.73427,5.73456,72000000.0
2005-02-14 18:05:00,5.73575,5.7372,5.7347,5.73528,73000000.0
2005-02-14 18:10:00,5.73619,5.73644,5.73383,5.73449,58000000.0
2005-02-14 18:15:00,5.73398,5.73398,5.73168,5.73228,61000000.0
2005-02-14 18:20:00,5.73274,5.73341,5.73038,5.73142,63000000.0
2005-02-14 18:25:00,5.7326,5.7326,5.72977,5.73185,67000000.0
2005-02-14 18:30:00,5.73115,5.73164,5.7289,5.7289,65000000.0
2005-02-14 18:35:00,5.73073,5.73096,5.72803,5.7306,76000000.0
2005-02-14 18:40:00,5.73055,5.73281,5.72943,5.73216,67000000.0
2005-02-14 18:45:00,5.73312,5.73429,5.72859,5.73391,66000000.0
2005-02-14 18:50:00,5.73401,5.73419,5.7303,5.73125,63000000.0
2005-02-14 18:55:00,5.7305,5.73156,5.72755,5.72901,71000000.0
2005-02-14 19:00:00,5.7298,5.73276,5.7292,5.73035,70000000.0
2005-02-14 19:05:00,5.73123,5.73189,5.72956,5.73057,76000000.0
2005-02-14 19:10:00,5.73108,5.73162,5.72961,5.73121,68000000.0
2005-02-14 19:15:00,5.73005,5.73274,5.73005,5.7317,61000000.0
2005-02-14 19:20:00,5.73125,5.73253,5.73076,5.7316,72000000.0
2005-02-14 19:25:00,5.731,5.73173,5.72951,5.73141,62000000.0
2005-02-14 19:30:00,5.73098,5.73118,5.72823,5.72939,66000000.0
2005-02-14 19:35:00,5.7298,5.7305,5.72826,5.7305,63000000.0
2005-02-14 19:40:00,5.73049,5.73189,5.72934,5.7306,70000000.0
2005-02-14 19:45:00,5.73038,5.73077,5.72883,5.73,70000000.0
2005-02-14 19:50:00,5.73054,5.73242,5.73041,5.73105,71000000.0
2005-02-14 19:55:00,5.73157,5.73207,5.72968,5.73092,68000000.0
2005-02-14 20:00:00,5.73113,5.73281,5.72989,5.73195,67000000.0
2005-02-14 20:05:00,5.73229,5.73296,5.73064,5.73174,65000000.0
2005-02-14 20:10:00,5.73151,5.73191,5.73077,5.73191,66000000.0
2005-02-14 20:15:00,5.73157,5.73205,5.73051,5.73147,64000000.0
2005-02-14 20:20:00,5.73088,5.73167,5.72949,5.73005,65000000.0
2005-02-14 20:25:00,5.72996,5.73115,5.72892,5.72947,63000000.0
2005-02-14 20:30:00,5.72958,5.73132,5.72916,5.73099,59000000.0
2005-02-14 20:35:00,5.73014,5.73105,5.72897,5.73003,70000000.0
2005-02-14 20:40:00,5.73,5.73061,5.72918,5.72928,89000000.0
2005-02-14 20:45:00,5.72959,5.73203,5.72885,5.73182,67000000.0
2005-02-14 20:50:00,5.73169,5.73241,5.73045,5.73171,62000000.0
2005-02-14 20:55:00,5.73225,5.73282,5.73116,5.73264,65000000.0
2005-02-14 21:00:00,5.73244,5.73258,5.73042,5.73182,72000000.0
2005-02-14 21:05:00,5.73174,5.73288,5.73055,5.73134,66000000.0
2005-02-14 21:10:00,5.73277,5.73501,5.73171,5.73436,62000000.0
2005-02-14 21:15:00,5.73352,5.73438,5.73229,5.73366,68000000.0
2005-02-14 21:20:00,5.7333,5.73479,5.73254,5.73346,52000000.0
2005-02-14 21:25:00,5.73417,5.73468,5.73254,5.73351,58000000.0
2005-02-14 21:30:00,5.73448,5.7347,5.73225,5.73225,59000000.0
2005-02-14 21:35:00,5.73379,5.7351,5.73206,5.73487,88000000.0
2005-02-14 21:40:00,5.73446,5.73523,5.7329,5.7346,65000000.0
2005-02-14 21:45:00,5.73482,5.73659,5.73373,5.73634,62000000.0
2005-02-14 21:50:00,5.736,5.73725,5.73467,5.73516,62000000.0
2005-02-14 21:55:00,5.7366,5.73799,5.73536,5.73799,72000000.0
2005-02-14 22:00:00,5.73703,5.73854,5.73624,5.73736,79000000.0
2005-02-14 22:05:00,5.73762,5.73844,5.73639,5.73639,67000000.0
2005-02-14 22:10:00,5.73661,5.73838,5.73616,5.73747,64000000.0
2005-02-14 22:15:00,5.73688,5.73859,5.73591,5.73591,69000000.0
2005-02-14 22:20:00,5.73744,5.7381,5.73653,5.73727,69000000.0
2005-02-14 22:25:00,5.73781,5.73887,5.73579,5.73648,63000000.0
2005-02-14 22:30:00,5.73632,5.7384,5.73568,5.7384,60000000.0
2005-02-14 22:35:00,5.73814,5.73865,5.73653,5.73742,56000000.0
2005-02-14 22:40:00,5.73766,5.73857,5.73692,5.73823,63000000.0
2005-02-14 22:45:00,5.73816,5.73816,5.73628,5.73793,68000000.0
2005-02-14 22:50:00,5.73765,5.73871,5.73683,5.73763,70000000.0
2005-02-14 22:55:00,5.7372,5.73886,5.73646,5.73839,64000000.0
2005-02-14 23:00:00,5.73901,5.73901,5.73697,5.73856,68000000.0
2005-02-14 23:05:00,5.73785,5.73859,5.73664,5.73677,60000000.0
2005-02-14 23:10:00,5.73661,5.73815,5.73567,5.73796,66000000.0
2005-02-14 23:15:00,5.73638,5.73717,5.7357,5.73686,65000000.0
2005-02-14 23:20:00,5.73636,5.73644,5.73334,5.73334,66000000.0
2005-02-14 23:25:00,5.73364,5.73584,5.73323,5.73391,64000000.0
2005-02-14 23:30:00,5.73466,5.7347,5.73246,5.7336,72000000.0
2005-02-14 23:35:00,5.73312,5.73469,5.73123,5.73173,62000000.0
2005-02-14 23:40:00,5.73275,5.73283,5.73057,5.73057,80000000.0
2005-02-14 23:45:00,5.73135,5.73241,5.72992,5.73055,76000000.0
2005-02-14 23:50:00,5.72998,5.73174,5.7296,5.73104,67000000.0
2005-02-14 23:55:00,5.73113,5.73192,5.72964,5.73101,76000000.0
2005-02-15 00:00:00,5.73007,5.73273,5.73007,5.73107,70000000.0
2005-02-15 00:05:00,5.7316,5.73183,5.73018,5.73146,62000000.0
2005-02-15 00:10:00,5.7314,5.7314,5.72853,5.73001,63000000.0
2005-02-15 00:15:00,5.72929,5.73174,5.72929,5.73025,65000000.0
2005-02-15 00:20:00,5.72998,5.73066,5.72806,5.72806,60000000.0
2005-02-15 00:25:00,5.72809,5.73015,5.72797,5.72969,66000000.0
2005-02-15 00:30:00,5.73005,5.73108,5.72917,5.73108,64000000.0
2005-02-15 00:35:00,5.72969,5.73103,5.72889,5.72997,80000000.0
2005-02-15 00:40:00,5.72986,5.73143,5.72976,5.73119,61000000.0
2005-02-15 00:45:00,5.73109,5.73216,5.72975,5.7312,63000000.0
2005-02-15 00:50:00,5.73166,5.73285,5.72978,5.73154,60000000.0
2005-02-15 00:55:00,5.73182,5.73374,5.73155,5.73364,66000000.0
2005-02-15 01:00:00,5.73349,5.73376,5.73127,5.73127,63000000.0
2005-02-15 01:05:00,5.73238,5.73412,5.73182,5.73388,70000000.0
2005-02-15 01:10:00,5.73304,5.73444,5.7323,5.73437,55000000.0
2005-02-15 01:15:00,5.73411,5.73411,5.73103,5.7322,63000000.0
2005-02-15 01:20:00,5.73208,5.73415,5.73155,5.73346,59000000.0
2005-02-15 01:25:00,5.73369,5.73499,5.73246,5.73246,70000000.0
2005-02-15 01:30:00,5.73417,5.73455,5.73229,5.73397,68000000.0
2005-02-15 01:35:00,5.73314,5.73417,5.73165,5.73299,71000000.0
2005-02-15 01:40:00,5.73265,5.73283,5.73133,5.73177,72000000.0
2005-02-15 01:45:00,5.7318,5.73234,5.73026,5.7314,68000000.0
2005-02-15 01:50:00,5.7316,5.7316,5.72968,5.73051,67000000.0
2005-02-15 01:55:00,5.73077,5.73304,5.72916,5.73296,61000000.0
2005-02-15 02:00:00,5.73299,5.73455,5.73227,5.73306,69000000.0
2005-02-15 02:05:00,5.73424,5.73512,5.73319,5.73406,73000000.0
2005-02-15 02:10:00,5.73353,5.73455,5.7325,5.7341,74000000.0
2005-02-15 02:15:00,5.73367,5.73581,5.73313,5.73418,70000000.0
2005-02-15 02:20:00,5.73455,5.73543,5.73363,5.73445,74000000.0
2005-02-15 02:25:00,5.73386,5.73435,5.7307,5.73198,59000000.0
2005-02-15 02:30:00,5.73257,5.73389,5.7318,5.73327,64000000.0
2005-02-15 02:35:00,5.7337,5.73492,5.73292,5.73401,71000000.0
2005-02-15 02:40:00,5.7337,5.73572,5.73321,5.73561,69000000.0
2005-02-15 02:45:00,5.7345,5.73627,5.73388,5.73519,69000000.0
2005-02-15 02:50:00,5.73531,5.73531,5.73288,5.73453,66000000.0
2005-02-15 02:55:00,5.7346,5.7352,5.73283,5.73418,65000000.0
2005-02-15 03:00:00,5.73448,5.73668,5.73443,5.73635,67000000.0
2005-02-15 03:05:00,5.73664,5.73748,5.73526,5.73627,68000000.0
2005-02-15 03:10:00,5.73658,5.73745,5.73449,5.73548,80000000.0
2005-02-15 03:15:00,5.7352,5.7356,5.73365,5.73545,50000000.0
2005-02-15 03:20:00,5.73515,5.73563,5.73368,5.73563,62000000.0
2005-02-15 03:25:00,5.73555,5.73675,5.7342,5.73524,71000000.0
2005-02-15 03:30:00,5.73617,5.73693,5.73458,5.73538,68000000.0
2005-02-15 03:35:00,5.73517,5.73594,5.73412,5.73491,60000000.0
2005-02-15 03:40:00,5.73486,5.73607,5.73442,5.73537,82000000.0
2005-02-15 03:45:00,5.73541,5.73682,5.73523,5.7354,53000000.0
2005-02-15 03:50:00,5.73554,5.73717,5.73373,5.73532,74000000.0
2005-02-15 03:55:00,5.73508,5.73851,5.73451,5.73851,63000000.0
2005-02-15 04:00:00,5.73846,5.73914,5.73711,5.73805,70000000.0
2005-02-15 04:05:00,5.7384,5.7384,5.7364,5.73672,66000000.0
2005-02-15 04:10:00,5.73662,5.73798,5.73597,5.73798,77000000.0
2005-02-15 04:15:00,5.73646,5.73767,5.7357,5.73673,57000000.0
2005-02-15 04:20:00,5.7368,5.7368,5.73476,5.73551,62000000.0
2005-02-15 04:25:00,5.73533,5.73679,5.73334,5.7346,53000000.0
2005-02-15 04:30:00,5.73458,5.73521,5.73318,5.73478,66000000.0
2005-02-15 04:35:00,5.73492,5.73621,5.73458,5.73524,64000000.0
2005-02-15 04:40:00,5.73529,5.73605,5.73422,5.73593,54000000.0
2005-02-15 04:45:00,5.73483,5.73629,5.7338,5.73561,63000000.0
2005-02-15 04:50:00,5.73556,5.73556,5.73347,5.7348,71000000.0
2005-02-15 04:55:00,5.73433,5.73623,5.73394,5.73623,65000000.0
2005-02-15 05:00:00,5.73525,5.73633,5.7341,5.73514,62000000.0
2005-02-15 05:05:00,5.73627,5.737,5.73538,5.73621,72000000.0
2005-02-15 05:10:00,5.7359,5.73688,5.73552,5.73686,59000000.0
2005-02-15 05:15:00,5.73603,5.73738,5.73528,5.73635,67000000.0
2005-02-15 05:20:00,5.73666,5.73816,5.73576,5.73816,79000000.0
2005-02-15 05:25:00,5.73775,5.73841,5.7365,5.73802,66000000.0
2005-02-15 05:30:00,5.73786,5.73984,5.73674,5.73853,76000000.0
2005-02-15 05:35:00,5.73861,5.73952,5.73788,5.73854,78000000.0
2005-02-15 05:40:00,5.73857,5.74028,5.73777,5.73829,61000000.0
2005-02-15 05:45:00,5.73833,5.73995,5.7377,5.73821,77000000.0
2005-02-15 05:50:00,5.7376,5.73938,5.73738,5.73845,62000000.0
2005-02-15 05:55:00,5.73853,5.73949,5.73759,5.73775,70000000.0
2005-02-15 06:00:00,5.73804,5.7394,5.73752,5.73903,77000000.0
2005-02-15 06:05:00,5.73897,5.73919,5.73765,5.73838,81000000.0
2005-02-15 06:10:00,5.73799,5.73832,5.73497,5.73637,73000000.0
2005-02-15 06:15:00,5.73748,5.73777,5.73537,5.73598,69000000.0
2005-02-15 06:20:00,5.73614,5.73724,5.73554,5.73668,68000000.0
2005-02-15 06:25:00,5.73638,5.73863,5.73622,5.73689,71000000.0
2005-02-15 06:30:00,5.73707,5.73849,5.73667,5.73699,58000000.0
2005-02-15 06:35:00,5.73698,5.73799,5.73593,5.73759,72000000.0
2005-02-15 06:40:00,5.73753,5.7389,5.73696,5.73813,71000000.0
2005-02-15 06:45:00,5.73796,5.73906,5.73713,5.73861,69000000.0
2005-02-15 06:50:00,5.73933,5.73935,5.73793,5.73876,56000000.0
2005-02-15 06:55:00,5.73899,5.7396,5.73831,5.73907,64000000.0
2005-02-15 07:00:00,5.73851,5.74004,5.73767,5.73898,58000000.0
2005-02-15 07:05:00,5.73997,5.74094,5.73892,5.7398,59000000.0
2005-02-15 07:10:00,5.73966,5.7398,5.73714,5.73795,82000000.0
2005-02-15 07:15:00,5.73798,5.73825,5.73661,5.73737,80000000.0
2005-02-15 07:20:00,5.73774,5.73843,5.73529,5.73566,76000000.0
2005-02-15 07:25:00,5.73587,5.73697,5.7347,5.73585,78000000.0
2005-02-15 07:30:00,5.73586,5.73729,5.73496,5.7357,61000000.0
2005-02-15 07:35:00,5.73631,5.7367,5.73431,5.73459,63000000.0
2005-02-15 07:40:00,5.73353,5.73458,5.73249,5.73293,55000000.0
2005-02-15 07:45:00,5.73314,5.73492,5.73256,5.73443,59000000.0
2005-02-15 07:50:00,5.73479,5.73566,5.73335,5.73335,67000000.0
2005-02-15 07:55:00,5.73348,5.73492,5.7329,5.73492,62000000.0
2005-02-15 08:00:00,5.73514,5.736,5.73348,5.73585,65000000.0
2005-02-15 08:05:00,5.73503,5.73695,5.73423,5.7355,73000000.0
2005-02-15 08:10:00,5.73487,5.73678,5.73445,5.73674,58000000.0
2005-02-15 08:15:00,5.73626,5.73657,5.73441,5.73469,59000000.0
2005-02-15 08:20:00,5.73471,5.73582,5.73294,5.73444,64000000.0
2005-02-15 08:25:00,5.73435,5.73478,5.73229,5.73282,56000000.0
2005-02-15 08:30:00,5.73227,5.73312,5.73062,5.73157,62000000.0
2005-02-15 08:35:00,5.73146,5.73177,5.72926,5.73028,56000000.0
2005-02-15 08:40:00,5.7302,5.73188,5.73004,5.73107,58000000.0
2005-02-15 08:45:00,5.73105,5.73185,5.72976,5.73032,76000000.0
2005-02-15 08:50:00,5.72999,5.7305,5.72858,5.72941,81000000.0
2005-02-15 08:55:00,5.72909,5.73073,5.72827,5.72841,70000000.0
2005-02-15 09:00:00,5.72945,5.73413,5.7291,5.73407,62000000.0
2005-02-15 09:05:00,5.73466,5.73482,5.73077,5.73104,66000000.0
2005-02-15 09:10:00,5.73082,5.73433,5.7306,5.73365,67000000.0
2005-02-15 09:15:00,5.73298,5.73562,5.73187,5.73495,72000000.0
2005-02-15 09:20:00,5.73459,5.73516,5.7332,5.73435,74000000.0
2005-02-15 09:25:00,5.73424,5.73487,5.73319,5.73453,68000000.0
2005-02-15 09:30:00,5.73351,5.73632,5.73281,5.73587,69000000.0
2005-02-15 09:35:00,5.73541,5.73738,5.73459,5.73571,85000000.0
2005-02-15 09:40:00,5.73568,5.73637,5.73382,5.73513,74000000.0
2005-02-15 09:45:00,5.73466,5.73672,5.73396,5.73463,76000000.0
2005-02-15 09:50:00,5.73436,5.73618,5.73329,5.73601,74000000.0
2005-02-15 09:55:00,5.73562,5.73702,5.73465,5.73548,68000000.0
2005-02-15 10:00:00,5.73566,5.73602,5.73255,5.73602,75000000.0
2005-02-15 10:05:00,5.73638,5.73682,5.73376,5.73476,50000000.0
2005-02-15 10:10:00,5.73519,5.7389,5.73478,5.73813,70000000.0
2005-02-15 10:15:00,5.73763,5.73892,5.73594,5.73641,74000000.0
2005-02-15 10:20:00,5.73756,5.73842,5.73511,5.7365,60000000.0
2005-02-15 10:25:00,5.73693,5.73767,5.73512,5.73582,60000000.0
2005-02-15 10:30:00,5.73496,5.73714,5.73426,5.73666,57000000.0
2005-02-15 10:35:00,5.7355,5.73597,5.73308,5.73406,72000000.0
2005-02-15 10:40:00,5.73406,5.73624,5.73305,5.73458,62000000.0
2005-02-15 10:45:00,5.73437,5.73559,5.73255,5.73391,55000000.0
2005-02-15 10:50:00,5.73381,5.73493,5.73157,5.73227,72000000.0
2005-02-15 10:55:00,5.73246,5.73283,5.729,5.729,49000000.0
2005-02-15 11:00:00,5.73007,5.73087,5.72832,5.73021,61000000.0
2005-02-15 11:05:00,5.72975,5.73084,5.72686,5.7273,71000000.0
2005-02-15 11:10:00,5.72593,5.72862,5.72369,5.72602,67000000.0
2005-02-15 11:15:00,5.72527,5.72663,5.72372,5.72536,63000000.0
2005-02-15 11:20:00,5.72652,5.72781,5.72579,5.72778,76000000.0
2005-02-15 11:25:00,5.72764,5.72791,5.72567,5.72721,64000000.0
2005-02-15 11:30:00,5.72751,5.73071,5.72662,5.73019,74000000.0
2005-02-15 11:35:00,5.7296,5.73238,5.72909,5.73231,60000000.0
2005-02-15 11:40:00,5.73141,5.73181,5.72938,5.7294,64000000.0
2005-02-15 11:45:00,5.73,5.73041,5.72708,5.72859,62000000.0
2005-02-15 11:50:00,5.72784,5.72784,5.72449,5.72639,68000000.0
2005-02-15 11:55:00,5.72574,5.72664,5.72422,5.7261,52000000.0
2005-02-15 12:00:00,5.72617,5.72627,5.72272,5.72486,63000000.0
2005-02-15 12:05:00,5.72532,5.7267,5.72414,5.72586,61000000.0
2005-02-15 12:10:00,5.72638,5.72809,5.72445,5.72585,63000000.0
2005-02-15 12:15:00,5.72553,5.7273,5.72402,5.72643,56000000.0
2005-02-15 12:20:00,5.72643,5.72694,5.72407,5.72616,70000000.0
2005-02-15 12:25:00,5.7254,5.72872,5.72536,5.72797,57000000.0
2005-02-15 12:30:00,5.72763,5.73085,5.72685,5.73085,61000000.0
2005-02-15 12:35:00,5.73117,5.73147,5.72757,5.72885,64000000.0
2005-02-15 12:40:00,5.72871,5.73034,5.72849,5.72849,70000000.0
2005-02-15 12:45:00,5.72848,5.73014,5.72772,5.72924,65000000.0
2005-02-15 12:50:00,5.73014,5.73024,5.72798,5.72889,66000000.0
2005-02-15 12:55:00,5.72843,5.72986,5.72735,5.72849,62000000.0
2005-02-15 13:00:00,5.72838,5.73201,5.72838,5.72991,81000000.0
2005-02-15 13:05:00,5.7313,5.73138,5.72909,5.73107,77000000.0
2005-02-15 13:10:00,5.73111,5.73111,5.72696,5.72854,79000000.0
2005-02-15 13:15:00,5.72863,5.72933,5.7265,5.7265,63000000.0
2005-02-15 13:20:00,5.72751,5.72884,5.72621,5.72744,78000000.0
2005-02-15 13:25:00,5.72798,5.7295,5.72734,5.72853,62000000.0
2005-02-15 13:30:00,5.72922,5.72979,5.7279,5.72902,55000000.0
2005-02-15 13:35:00,5.72891,5.7299,5.72763,5.72804,65000000.0
2005-02-15 13:40:00,5.7289,5.72979,5.72757,5.72876,55000000.0
2005-02-15 13:45:00,5.72884,5.73011,5.72852,5.72986,64000000.0
2005-02-15 13:50:00,5.72951,5.7308,5.72875,5.72964,58000000.0
2005-02-15 13:55:00,5.73082,5.73195,5.72895,5.73195,59000000.0
2005-02-15 14:00:00,5.73182,5.732,5.73004,5.73166,72000000.0
2005-02-15 14:05:00,5.73109,5.73219,5.73038,5.73199,60000000.0
2005-02-15 14:10:00,5.73215,5.73239,5.73057,5.73099,56000000.0
2005-02-15 14:15:00,5.73086,5.73178,5.72962,5.73144,76000000.0
2005-02-15 14:20:00,5.73053,5.73132,5.72906,5.73021,52000000.0
2005-02-15 14:25:00,5.73091,5.73091,5.72815,5.72875,65000000.0
2005-02-15 14:30:00,5.72935,5.72975,5.72644,5.72644,60000000.0
2005-02-15 14:35:00,5.72591,5.7261,5.72402,5.72534,63000000.0
2005-02-15 14:40:00,5.72416,5.726,5.72369,5.72519,77000000.0
2005-02-15 14:45:00,5.72456,5.72456,5.72167,5.72391,56000000.0
2005-02-15 14:50:00,5.72254,5.72745,5.72218,5.72588,60000000.0
2005-02-15 14:55:00,5.72557,5.72861,5.72557,5.72739,71000000.0
2005-02-15 15:00:00,5.72675,5.72717,5.72254,5.72304,76000000.0
2005-02-15 15:05:00,5.72263,5.7243,5.71852,5.71903,68000000.0
2005-02-15 15:10:00,5.7191,5.7197,5.71189,5.71267,61000000.0
2005-02-15 15:15:00,5.71428,5.71513,5.71152,5.71178,68000000.0
2005-02-15 15:20:00,5.7119,5.71318,5.70944,5.71242,59000000.0
2005-02-15 15:25:00,5.71135,5.71135,5.70739,5.71043,71000000.0
2005-02-15 15:30:00,5.71094,5.71232,5.69755,5.69938,68000000.0
2005-02-15 15:35:00,5.70157,5.7048,5.70116,5.7037,52000000.0
2005-02-15 15:40:00,5.70436,5.70455,5.70155,5.70315,62000000.0
2005-02-15 15:45:00,5.70356,5.70561,5.70228,5.7034,81000000.0
2005-02-15 15:50:00,5.70313,5.70443,5.70161,5.70173,75000000.0
2005-02-15 15:55:00,5.70162,5.70544,5.70007,5.70281,74000000.0
2005-02-15 16:00:00,5.70258,5.70901,5.70166,5.70814,61000000.0
2005-02-15 16:05:00,5.70757,5.71301,5.7074,5.71249,70000000.0
2005-02-15 16:10:00,5.71307,5.71745,5.71235,5.71672,64000000.0
2005-02-15 16:15:00,5.71565,5.71733,5.71262,5.71682,66000000.0
2005-02-15 16:20:00,5.71689,5.71796,5.71416,5.71782,65000000.0
2005-02-15 16:25:00,5.71843,5.72444,5.71808,5.72386,51000000.0
2005-02-15 16:30:00,5.7239,5.7239,5.72047,5.72059,53000000.0
2005-02-15 16:35:00,5.72059,5.72423,5.72059,5.72369,78000000.0
2005-02-15 16:40:00,5.72371,5.72674,5.72281,5.72645,86000000.0
2005-02-15 16:45:00,5.72675,5.72863,5.72408,5.72706,59000000.0
2005-02-15 16:50:00,5.72641,5.72908,5.72599,5.7273,66000000.0
2005-02-15 16:55:00,5.72583,5.72699,5.72405,5.72699,52000000.0
2005-02-15 17:00:00,5.72658,5.7287,5.72548,5.72548,62000000.0
2005-02-15 17:05:00,5.72497,5.72512,5.7228,5.72474,73000000.0
2005-02-15 17:10:00,5.72586,5.73459,5.72548,5.7338,57000000.0
2005-02-15 17:15:00,5.73407,5.73513,5.7327,5.73378,71000000.0
2005-02-15 17:20:00,5.734,5.7353,5.73244,5.73461,55000000.0
2005-02-15 17:25:00,5.73378,5.73431,5.73169,5.73233,62000000.0
2005-02-15 17:30:00,5.73198,5.73214,5.7293,5.73031,63000000.0
2005-02-15 17:35:00,5.73119,5.73485,5.73084,5.73142,64000000.0
2005-02-15 17:40:00,5.73129,5.73236,5.73028,5.73162,76000000.0
2005-02-15 17:45:00,5.73247,5.73458,5.73077,5.73087,60000000.0
2005-02-15 17:50:00,5.73279,5.73279,5.72962,5.73263,86000000.0
2005-02-15 17:55:00,5.73312,5.73411,5.73146,5.73349,66000000.0
2005-02-15 18:00:00,5.73369,5.73389,5.73121,5.73121,72000000.0
2005-02-15 18:05:00,5.73114,5.73274,5.73056,5.73056,73000000.0
2005-02-15 18:10:00,5.72989,5.73103,5.72865,5.73067,58000000.0
2005-02-15 18:15:00,5.72898,5.72948,5.72661,5.7279,61000000.0
2005-02-15 18:20:00,5.72845,5.72996,5.7237,5.72459,63000000.0
2005-02-15 18:25:00,5.72436,5.72518,5.72281,5.72372,67000000.0
2005-02-15 18:30:00,5.72388,5.72602,5.72365,5.72513,65000000.0
2005-02-15 18:35:00,5.72546,5.72559,5.72265,5.72393,76000000.0
2005-02-15 18:40:00,5.72245,5.72439,5.72018,5.72235,67000000.0
2005-02-15 18:45:00,5.72356,5.72644,5.72294,5.72634,66000000.0
2005-02-15 18:50:00,5.72626,5.72806,5.72552,5.72653,63000000.0
2005-02-15 18:55:00,5.72675,5.72997,5.72565,5.72929,71000000.0
2005-02-15 19:00:00,5.72934,5.72934,5.72557,5.72576,70000000.0
2005-02-15 19:05:00,5.72634,5.72834,5.72519,5.72605,76000000.0
2005-02-15 19:10:00,5.72558,5.72783,5.72483,5.7264,68000000.0
2005-02-15 19:15:00,5.72622,5.72704,5.72464,5.72576,61000000.0
2005-02-15 19:20:00,5.72585,5.72655,5.72392,5.72655,72000000.0
2005-02-15 19:25:00,5.72657,5.72743,5.72577,5.72589,62000000.0
2005-02-15 19:30:00,5.7259,5.72655,5.72284,5.72481,66000000.0
2005-02-15 19:35:00,5.72535,5.72548,5.72154,5.72205,63000000.0
2005-02-15 19:40:00,5.72196,5.72351,5.71949,5.7219,70000000.0
2005-02-15 19:45:00,5.72041,5.72186,5.71116,5.71155,70000000.0
2005-02-15 19:50:00,5.71236,5.71516,5.71221,5.71476,71000000.0
2005-02-15 19:55:00,5.71448,5.71477,5.70814,5.70929,68000000.0
2005-02-15 20:00:00,5.71008,5.71291,5.70959,5.71285,67000000.0
2005-02-15 20:05:00,5.71289,5.71364,5.71037,5.71196,65000000.0
2005-02-15 20:10:00,5.71174,5.71236,5.71033,5.711,66000000.0
2005-02-15 20:15:00,5.71124,5.71238,5.70961,5.71084,64000000.0
2005-02-15 20:20:00,5.71246,5.71276,5.71072,5.71182,65000000.0
2005-02-15 20:25:00,5.71199,5.71297,5.71018,5.71247,63000000.0
2005-02-15 20:30:00,5.71154,5.71283,5.71117,5.71215,59000000.0
2005-02-15 20:35:00,5.71237,5.71264,5.71044,5.71044,70000000.0
2005-02-15 20:40:00,5.71181,5.71222,5.71038,5.71152,89000000.0
2005-02-15 20:45:00,5.71238,5.71648,5.71216,5.71633,67000000.0
2005-02-15 20:50:00,5.71648,5.71816,5.71591,5.71786,62000000.0
2005-02-15 20:55:00,5.71808,5.71897,5.71624,5.71645,65000000.0
2005-02-15 21:00:00,5.71637,5.71891,5.71558,5.71683,72000000.0
2005-02-15 21:05:00,5.71607,5.71645,5.71433,5.7162,66000000.0
2005-02-15 21:10:00,5.7145,5.71646,5.71398,5.71538,62000000.0
2005-02-15 21:15:00,5.71477,5.71561,5.71333,5.7146,68000000.0
2005-02-15 21:20:00,5.71438,5.71604,5.71404,5.71604,52000000.0
2005-02-15 21:25:00,5.71491,5.7159,5.71397,5.71397,58000000.0
2005-02-15 21:30:00,5.71392,5.71578,5.7127,5.71562,59000000.0
2005-02-15 21:35:00,5.71559,5.71601,5.71244,5.71244,88000000.0
2005-02-15 21:40:00,5.7127,5.71327,5.71109,5.71217,65000000.0
2005-02-15 21:45:00,5.71265,5.71379,5.71185,5.71228,62000000.0
2005-02-15 21:50:00,5.71267,5.71288,5.71088,5.71088,62000000.0
2005-02-15 21:55:00,5.71134,5.71303,5.71023,5.71243,72000000.0
2005-02-15 22:00:00,5.71201,5.71275,5.71102,5.71275,79000000.0
2005-02-15 22:05:00,5.71239,5.71266,5.71066,5.71266,67000000.0
2005-02-15 22:10:00,5.71159,5.71255,5.71107,5.7118,64000000.0
2005-02-15 22:15:00,5.71185,5.71248,5.70937,5.70992,69000000.0
2005-02-15 22:20:00,5.70932,5.71232,5.70612,5.71007,69000000.0
2005-02-15 22:25:00,5.70941,5.71106,5.70844,5.71077,63000000.0
2005-02-15 22:30:00,5.71066,5.71205,5.71055,5.71095,60000000.0
2005-02-15 22:35:00,5.71107,5.7119,5.71017,5.71043,56000000.0
2005-02-15 22:40:00,5.70998,5.71106,5.70902,5.7108,63000000.0
2005-02-15 22:45:00,5.71024,5.7118,5.70945,5.71102,68000000.0
2005-02-15 22:50:00,5.71071,5.71177,5.7098,5.71108,70000000.0
2005-02-15 22:55:00,5.7118,5.71238,5.71054,5.71135,64000000.0
2005-02-15 23:00:00,5.71169,5.71239,5.709,5.71037,68000000.0
2005-02-15 23:05:00,5.71004,5.71096,5.70957,5.7106,60000000.0
2005-02-15 23:10:00,5.71028,5.71206,5.70878,5.70993,66000000.0
2005-02-15 23:15:00,5.71017,5.71147,5.71017,5.71146,65000000.0
2005-02-15 23:20:00,5.71136,5.71233,5.70921,5.71233,66000000.0
2005-02-15 23:25:00,5.71227,5.71227,5.70935,5.70987,64000000.0
2005-02-15 23:30:00,5.71006,5.71063,5.70851,5.70984,72000000.0
2005-02-15 23:35:00,5.70985,5.71039,5.70857,5.70924,62000000.0
2005-02-15 23:40:00,5.70918,5.71052,5.70752,5.70837,80000000.0
2005-02-15 23:45:00,5.70874,5.70909,5.70686,5.7086,76000000.0
2005-02-15 23:50:00,5.70826,5.7085,5.70675,5.70834,67000000.0
2005-02-15 23:55:00,5.70824,5.70843,5.70617,5.70618,76000000.0
2005-02-16 00:00:00,5.70768,5.70947,5.70682,5.70923,70000000.0
2005-02-16 00:05:00,5.70815,5.70938,5.70737,5.70854,62000000.0
2005-02-16 00:10:00,5.70946,5.71083,5.70835,5.70982,63000000.0
2005-02-16 00:15:00,5.70959,5.71067,5.70856,5.70993,65000000.0
2005-02-16 00:20:00,5.7103,5.71166,5.70879,5.7108,60000000.0
2005-02-16 00:25:00,5.70977,5.71059,5.70815,5.71059,66000000.0
2005-02-16 00:30:00,5.71012,5.71044,5.70862,5.71044,64000000.0
2005-02-16 00:35:00,5.70952,5.71065,5.70883,5.70978,80000000.0
2005-02-16 00:40:00,5.70987,5.71233,5.70987,5.71233,61000000.0
2005-02-16 00:45:00,5.71122,5.71301,5.71063,5.71232,63000000.0
2005-02-16 00:50:00,5.7124,5.7124,5.71047,5.71123,60000000.0
2005-02-16 00:55:00,5.71145,5.7122,5.7098,5.71088,66000000.0
2005-02-16 01:00:00,5.71055,5.71217,5.7097,5.71159,63000000.0
2005-02-16 01:05:00,5.71223,5.71256,5.71017,5.71088,70000000.0
2005-02-16 01:10:00,5.71104,5.71192,5.70967,5.71045,55000000.0
2005-02-16 01:15:00,5.70995,5.71107,5.70848,5.70963,63000000.0
2005-02-16 01:20:00,5.71013,5.71084,5.70759,5.70829,59000000.0
2005-02-16 01:25:00,5.70854,5.70982,5.70791,5.70875,70000000.0
2005-02-16 01:30:00,5.71019,5.71019,5.70715,5.70821,68000000.0
2005-02-16 01:35:00,5.70788,5.71005,5.70738,5.70951,71000000.0
2005-02-16 01:40:00,5.70961,5.71036,5.70855,5.70855,72000000.0
2005-02-16 01:45:00,5.70977,5.71076,5.70874,5.71028,68000000.0
2005-02-16 01:50:00,5.71086,5.71352,5.70978,5.71244,67000000.0
2005-02-16 01:55:00,5.71216,5.71379,5.71137,5.71379,61000000.0
2005-02-16 02:00:00,5.71408,5.71596,5.7126,5.71413,69000000.0
2005-02-16 02:05:00,5.71397,5.71614,5.71358,5.71572,73000000.0
2005-02-16 02:10:00,5.71514,5.71651,5.7148,5.71559,74000000.0
2005-02-16 02:15:00,5.71555,5.71618,5.71464,5.71618,70000000.0
2005-02-16 02:20:00,5.71649,5.71649,5.71406,5.71406,74000000.0
2005-02-16 02:25:00,5.7139,5.71422,5.71169,5.71416,59000000.0
2005-02-16 02:30:00,5.71382,5.71382,5.71148,5.71299,64000000.0
2005-02-16 02:35:00,5.71262,5.71441,5.71251,5.7134,71000000.0
2005-02-16 02:40:00,5.71337,5.71452,5.7123,5.71452,69000000.0
2005-02-16 02:45:00,5.7141,5.7163,5.71333,5.71434,69000000.0
2005-02-16 02:50:00,5.71458,5.71477,5.71265,5.71323,66000000.0
2005-02-16 02:55:00,5.71401,5.71618,5.713,5.71614,65000000.0
2005-02-16 03:00:00,5.71586,5.71794,5.71586,5.71766,67000000.0
2005-02-16 03:05:00,5.71723,5.71915,5.71644,5.71719,68000000.0
2005-02-16 03:10:00,5.71675,5.71745,5.71475,5.71554,80000000.0
2005-02-16 03:15:00,5.71416,5.71548,5.71347,5.71438,50000000.0
2005-02-16 03:20:00,5.71529,5.71539,5.71258,5.7149,62000000.0
2005-02-16 03:25:00,5.71486,5.71623,5.71409,5.71465,71000000.0
2005-02-16 03:30:00,5.7158,5.7158,5.71311,5.71405,68000000.0
2005-02-16 03:35:00,5.71261,5.71517,5.71258,5.71508,60000000.0
2005-02-16 03:40:00,5.71494,5.71513,5.71281,5.71507,82000000.0
2005-02-16 03:45:00,5.71344,5.7156,5.71344,5.71364,53000000.0
2005-02-16 03:50:00,5.71369,5.71669,5.71369,5.71669,74000000.0
2005-02-16 03:55:00,5.71601,5.71673,5.71472,5.71616,63000000.0
2005-02-16 04:00:00,5.71615,5.71615,5.71475,5.71613,70000000.0
2005-02-16 04:05:00,5.71632,5.71638,5.71417,5.71599,66000000.0
2005-02-16 04:10:00,5.71589,5.71716,5.71478,5.7156,77000000.0
2005-02-16 04:15:00,5.71535,5.71703,5.71532,5.71617,57000000.0
2005-02-16 04:20:00,5.71643,5.71665,5.71447,5.7157,62000000.0
2005-02-16 04:25:00,5.71611,5.71762,5.71518,5.71638,53000000.0
2005-02-16 04:30:00,5.7163,5.7175,5.71561,5.71731,66000000.0
2005-02-16 04:35:00,5.71736,5.71785,5.71586,5.71785,64000000.0
2005-02-16 04:40:00,5.71798,5.71822,5.71433,5.71556,54000000.0
2005-02-16 04:45:00,5.7155,5.71576,5.71349,5.71429,63000000.0
2005-02-16 04:50:00,5.71476,5.71535,5.71233,5.71388,71000000.0
2005-02-16 04:55:00,5.71255,5.71447,5.71129,5.71216,65000000.0
2005-02-16 05:00:00,5.71121,5.71254,5.7102,5.71195,62000000.0
2005-02-16 05:05:00,5.71179,5.71328,5.71089,5.71328,72000000.0
2005-02-16 05:10:00,5.71309,5.71314,5.71035,5.71095,59000000.0
2005-02-16 05:15:00,5.71057,5.71192,5.71044,5.7113,67000000.0
2005-02-16 05:20:00,5.71154,5.71247,5.71036,5.71221,79000000.0
2005-02-16 05:25:00,5.71079,5.71345,5.71079,5.71345,66000000.0
2005-02-16 05:30:00,5.71256,5.71349,5.71146,5.71146,76000000.0
2005-02-16 05:35:00,5.71171,5.71297,5.71049,5.71269,78000000.0
2005-02-16 05:40:00,5.71281,5.71358,5.71111,5.71165,61000000.0
2005-02-16 05:45:00,5.71083,5.71235,5.71007,5.71077,77000000.0
2005-02-16 05:50:00,5.71119,5.71258,5.71026,5.71147,62000000.0
2005-02-16 05:55:00,5.71146,5.71282,5.71067,5.71228,70000000.0
2005-02-16 06:00:00,5.71268,5.71276,5.71088,5.71119,77000000.0
2005-02-16 06:05:00,5.71152,5.71227,5.71042,5.71078,81000000.0
2005-02-16 06:10:00,5.71059,5.71077,5.70818,5.70896,73000000.0
2005-02-16 06:15:00,5.70891,5.71094,5.70887,5.70957,69000000.0
2005-02-16 06:20:00,5.7095,5.7109,5.70857,5.70967,68000000.0
2005-02-16 06:25:00,5.70956,5.71115,5.70909,5.71029,71000000.0
2005-02-16 06:30:00,5.70994,5.71169,5.70988,5.71164,58000000.0
2005-02-16 06:35:00,5.71066,5.71202,5.70971,5.71096,72000000.0
2005-02-16 06:40:00,5.71049,5.7118,5.71017,5.71063,71000000.0
2005-02-16 06:45:00,5.71119,5.71226,5.70994,5.71035,69000000.0
2005-02-16 06:50:00,5.71127,5.71259,5.71032,5.711,56000000.0
2005-02-16 06:55:00,5.71097,5.71264,5.7095,5.7095,64000000.0
2005-02-16 07:00:00,5.71054,5.71211,5.7099,5.71177,58000000.0
2005-02-16 07:05:00,5.71237,5.71319,5.70866,5.7093,59000000.0
2005-02-16 07:10:00,5.71008,5.71008,5.70754,5.70824,82000000.0
2005-02-16 07:15:00,5.70858,5.70914,5.7061,5.70683,80000000.0
2005-02-16 07:20:00,5.70741,5.70815,5.7061,5.70665,76000000.0
2005-02-16 07:25:00,5.70735,5.70787,5.70582,5.70723,78000000.0
2005-02-16 07:30:00,5.70737,5.70763,5.70593,5.7069,61000000.0
2005-02-16 07:35:00,5.70688,5.70994,5.70662,5.70964,63000000.0
2005-02-16 07:40:00,5.70869,5.71002,5.70669,5.70825,55000000.0
2005-02-16 07:45:00,5.7083,5.70898,5.70731,5.70859,59000000.0
2005-02-16 07:50:00,5.70895,5.71015,5.70845,5.70944,67000000.0
2005-02-16 07:55:00,5.70921,5.71107,5.70784,5.71107,62000000.0
2005-02-16 08:00:00,5.71033,5.71135,5.7094,5.71055,65000000.0
2005-02-16 08:05:00,5.70947,5.71162,5.70947,5.71084,73000000.0
2005-02-16 08:10:00,5.71087,5.71182,5.71,5.71153,58000000.0
2005-02-16 08:15:00,5.71128,5.71282,5.70978,5.71201,59000000.0
2005-02-16 08:20:00,5.71221,5.71318,5.71103,5.71208,64000000.0
2005-02-16 08:25:00,5.71143,5.71203,5.71009,5.71073,56000000.0
2005-02-16 08:30:00,5.71135,5.7134,5.71086,5.71239,62000000.0
2005-02-16 08:35:00,5.71248,5.71593,5.71167,5.71323,56000000.0
2005-02-16 08:40:00,5.71354,5.71354,5.71166,5.71227,58000000.0
2005-02-16 08:45:00,5.71265,5.71458,5.71161,5.71357,76000000.0
2005-02-16 08:50:00,5.71423,5.71438,5.71295,5.71418,81000000.0
2005-02-16 08:55:00,5.71424,5.71466,5.71291,5.71466,70000000.0
2005-02-16 09:00:00,5.71416,5.71454,5.71237,5.71309,62000000.0
2005-02-16 09:05:00,5.7134,5.71347,5.71003,5.71228,66000000.0
2005-02-16 09:10:00,5.71193,5.71203,5.70817,5.7082,67000000.0
2005-02-16 09:15:00,5.7083,5.7093,5.7064,5.70764,72000000.0
2005-02-16 09:20:00,5.70833,5.70892,5.70612,5.70696,74000000.0
2005-02-16 09:25:00,5.70642,5.71001,5.706,5.70879,68000000.0
2005-02-16 09:30:00,5.70825,5.71098,5.70811,5.70923,69000000.0
2005-02-16 09:35:00,5.71011,5.71031,5.70858,5.70951,85000000.0
2005-02-16 09:40:00,5.70931,5.71064,5.70881,5.70947,74000000.0
2005-02-16 09:45:00,5.70992,5.71145,5.70922,5.71082,76000000.0
2005-02-16 09:50:00,5.71048,5.71048,5.70657,5.70804,74000000.0
2005-02-16 09:55:00,5.7081,5.70914,5.70587,5.70867,68000000.0
2005-02-16 10:00:00,5.70816,5.70845,5.70373,5.705,75000000.0
2005-02-16 10:05:00,5.70543,5.70858,5.70418,5.70858,50000000.0
2005-02-16 10:10:00,5.70896,5.70932,5.70623,5.70798,70000000.0
2005-02-16 10:15:00,5.70902,5.70977,5.70711,5.70857,74000000.0
2005-02-16 10:20:00,5.70869,5.7117,5.70846,5.71095,60000000.0
2005-02-16 10:25:00,5.7107,5.71324,5.70978,5.71258,60000000.0
2005-02-16 10:30:00,5.71277,5.71363,5.71119,5.7124,57000000.0
2005-02-16 10:35:00,5.71229,5.71313,5.71118,5.712,72000000.0
2005-02-16 10:40:00,5.71227,5.71379,5.71152,5.71379,62000000.0
2005-02-16 10:45:00,5.71387,5.71643,5.71339,5.71643,55000000.0
2005-02-16 10:50:00,5.71837,5.71938,5.71434,5.71485,72000000.0
2005-02-16 10:55:00,5.71453,5.71551,5.7138,5.71484,49000000.0
2005-02-16 11:00:00,5.71445,5.71509,5.71179,5.71432,61000000.0
2005-02-16 11:05:00,5.71361,5.7153,5.71248,5.71342,71000000.0
2005-02-16 11:10:00,5.71375,5.71456,5.71255,5.71292,67000000.0
2005-02-16 11:15:00,5.71357,5.71607,5.71255,5.71525,63000000.0
2005-02-16 11:20:00,5.71594,5.71671,5.71415,5.71545,76000000.0
2005-02-16 11:25:00,5.71435,5.71585,5.71351,5.71423,64000000.0
2005-02-16 11:30:00,5.71373,5.71416,5.7122,5.71289,74000000.0
2005-02-16 11:35:00,5.71257,5.71525,5.71179,5.71511,60000000.0
2005-02-16 11:40:00,5.71486,5.71536,5.71366,5.71415,64000000.0
2005-02-16 11:45:00,5.71398,5.71554,5.71339,5.71364,62000000.0
2005-02-16 11:50:00,5.71318,5.7154,5.71318,5.71383,68000000.0
2005-02-16 11:55:00,5.71381,5.71459,5.71105,5.71192,52000000.0
2005-02-16 12:00:00,5.71145,5.71429,5.71114,5.71363,63000000.0
2005-02-16 12:05:00,5.71476,5.71476,5.71243,5.71393,61000000.0
2005-02-16 12:10:00,5.71326,5.71469,5.71301,5.71398,63000000.0
2005-02-16 12:15:00,5.71414,5.71414,5.7121,5.71279,56000000.0
2005-02-16 12:20:00,5.7124,5.71331,5.71164,5.71251,70000000.0
2005-02-16 12:25:00,5.71252,5.71358,5.7104,5.7104,57000000.0
2005-02-16 12:30:00,5.71204,5.71425,5.71127,5.71379,61000000.0
2005-02-16 12:35:00,5.71303,5.71429,5.71133,5.71335,64000000.0
2005-02-16 12:40:00,5.71357,5.71422,5.71146,5.71197,70000000.0
2005-02-16 12:45:00,5.71196,5.71255,5.70826,5.71089,65000000.0
2005-02-16 12:50:00,5.7112,5.7112,5.70887,5.70962,66000000.0
2005-02-16 12:55:00,5.70945,5.71194,5.70883,5.71008,62000000.0
2005-02-16 13:00:00,5.70999,5.71099,5.7088,5.70903,81000000.0
2005-02-16 13:05:00,5.70859,5.71018,5.70728,5.70972,77000000.0
2005-02-16 13:10:00,5.70905,5.70973,5.70713,5.70798,79000000.0
2005-02-16 13:15:00,5.70901,5.70907,5.70616,5.70688,63000000.0
2005-02-16 13:20:00,5.70663,5.70732,5.70463,5.70611,78000000.0
2005-02-16 13:25:00,5.70542,5.70765,5.70524,5.70726,62000000.0
2005-02-16 13:30:00,5.70739,5.70811,5.70586,5.70724,55000000.0
2005-02-16 13:35:00,5.70758,5.70843,5.70604,5.7063,65000000.0
2005-02-16 13:40:00,5.70633,5.70756,5.7056,5.70582,55000000.0
2005-02-16 13:45:00,5.7068,5.70738,5.70373,5.70403,64000000.0
2005-02-16 13:50:00,5.70361,5.70591,5.70319,5.70569,58000000.0
2005-02-16 13:55:00,5.70601,5.70884,5.70481,5.70884,59000000.0
2005-02-16 14:00:00,5.70914,5.70995,5.70744,5.70794,72000000.0
2005-02-16 14:05:00,5.70831,5.7114,5.70715,5.71082,60000000.0
2005-02-16 14:10:00,5.7109,5.71192,5.70874,5.70903,56000000.0
2005-02-16 14:15:00,5.70968,5.71037,5.70851,5.70932,76000000.0
2005-02-16 14:20:00,5.70882,5.70962,5.70784,5.70886,52000000.0
2005-02-16 14:25:00,5.7098,5.71084,5.70864,5.71075,65000000.0
2005-02-16 14:30:00,5.71123,5.71123,5.70865,5.71024,60000000.0
2005-02-16 14:35:00,5.70986,5.71036,5.70686,5.70751,63000000.0
2005-02-16 14:40:00,5.70776,5.70781,5.70388,5.7059,77000000.0
2005-02-16 14:45:00,5.7049,5.70642,5.7043,5.70496,56000000.0
2005-02-16 14:50:00,5.70564,5.70712,5.70459,5.7056,60000000.0
2005-02-16 14:55:00,5.70447,5.70561,5.70093,5.70198,71000000.0
2005-02-16 15:00:00,5.70273,5.70396,5.70156,5.70314,76000000.0
2005-02-16 15:05:00,5.70258,5.7034,5.69822,5.69865,68000000.0
2005-02-16 15:10:00,5.69926,5.70329,5.69862,5.70126,61000000.0
2005-02-16 15:15:00,5.70223,5.70368,5.7007,5.7019,68000000.0
2005-02-16 15:20:00,5.70195,5.70302,5.70094,5.70235,59000000.0
2005-02-16 15:25:00,5.70255,5.70255,5.69127,5.69225,71000000.0
2005-02-16 15:30:00,5.69168,5.70155,5.69159,5.69974,68000000.0
2005-02-16 15:35:00,5.69965,5.70694,5.69895,5.70539,52000000.0
2005-02-16 15:40:00,5.70479,5.70511,5.69901,5.70071,62000000.0
2005-02-16 15:45:00,5.70151,5.70199,5.69659,5.70026,81000000.0
2005-02-16 15:50:00,5.69952,5.7032,5.69886,5.70006,75000000.0
2005-02-16 15:55:00,5.70009,5.70356,5.69748,5.70231,74000000.0
2005-02-16 16:00:00,5.70297,5.70431,5.70144,5.70344,61000000.0
2005-02-16 16:05:00,5.70286,5.7097,5.70221,5.706,70000000.0
2005-02-16 16:10:00,5.70507,5.70642,5.70302,5.70391,64000000.0
2005-02-16 16:15:00,5.70351,5.70747,5.70164,5.70727,66000000.0
2005-02-16 16:20:00,5.7073,5.70806,5.70449,5.70522,65000000.0
2005-02-16 16:25:00,5.70529,5.70844,5.70516,5.70732,51000000.0
2005-02-16 16:30:00,5.70814,5.70875,5.70611,5.70732,53000000.0
2005-02-16 16:35:00,5.70778,5.70822,5.7043,5.70587,78000000.0
2005-02-16 16:40:00,5.7052,5.707,5.70469,5.70651,86000000.0
2005-02-16 16:45:00,5.70624,5.7092,5.70482,5.70783,59000000.0
2005-02-16 16:50:00,5.70804,5.71114,5.70804,5.70912,66000000.0
2005-02-16 16:55:00,5.70928,5.70981,5.70725,5.70803,52000000.0
2005-02-16 17:00:00,5.70653,5.72031,5.70599,5.71809,62000000.0
2005-02-16 17:05:00,5.71758,5.72299,5.71698,5.71781,73000000.0
2005-02-16 17:10:00,5.71755,5.72108,5.71551,5.71663,57000000.0
2005-02-16 17:15:00,5.71704,5.72276,5.71612,5.72201,71000000.0
2005-02-16 17:20:00,5.72272,5.73128,5.72272,5.72754,55000000.0
2005-02-16 17:25:00,5.72728,5.73028,5.72657,5.72977,62000000.0
2005-02-16 17:30:00,5.72926,5.73455,5.729,5.73439,63000000.0
2005-02-16 17:35:00,5.73504,5.73734,5.73376,5.73401,64000000.0
2005-02-16 17:40:00,5.73348,5.73481,5.73104,5.73231,76000000.0
2005-02-16 17:45:00,5.73216,5.73471,5.73129,5.73269,60000000.0
2005-02-16 17:50:00,5.73266,5.73435,5.73165,5.73352,86000000.0
2005-02-16 17:55:00,5.7331,5.7335,5.72544,5.72592,66000000.0
2005-02-16 18:00:00,5.72598,5.73129,5.7253,5.7253,72000000.0
2005-02-16 18:05:00,5.72516,5.72719,5.72469,5.72509,73000000.0
2005-02-16 18:10:00,5.72433,5.72649,5.72197,5.72283,58000000.0
2005-02-16 18:15:00,5.72133,5.72493,5.72133,5.72433,61000000.0
2005-02-16 18:20:00,5.72408,5.72544,5.7229,5.72455,63000000.0
2005-02-16 18:25:00,5.72482,5.72712,5.72387,5.72637,67000000.0
2005-02-16 18:30:00,5.72692,5.72914,5.72517,5.72568,65000000.0
2005-02-16 18:35:00,5.72454,5.72614,5.72224,5.72252,76000000.0
2005-02-16 18:40:00,5.72189,5.72753,5.71962,5.72507,67000000.0
2005-02-16 18:45:00,5.72485,5.72603,5.72388,5.72477,66000000.0
2005-02-16 18:50:00,5.7242,5.72537,5.72099,5.72225,63000000.0
2005-02-16 18:55:00,5.72228,5.72457,5.72091,5.72299,71000000.0
2005-02-16 19:00:00,5.72306,5.72461,5.72249,5.72374,70000000.0
2005-02-16 19:05:00,5.72344,5.7242,5.72034,5.72053,76000000.0
2005-02-16 19:10:00,5.72055,5.72229,5.72019,5.72116,68000000.0
2005-02-16 19:15:00,5.72087,5.72324,5.72021,5.72034,61000000.0
2005-02-16 19:20:00,5.72092,5.72267,5.71665,5.72247,72000000.0
2005-02-16 19:25:00,5.72239,5.72538,5.72219,5.72489,62000000.0
2005-02-16 19:30:00,5.72467,5.72568,5.7233,5.72438,66000000.0
2005-02-16 19:35:00,5.72425,5.7251,5.72274,5.72328,63000000.0
2005-02-16 19:40:00,5.72294,5.7234,5.72125,5.7217,70000000.0
2005-02-16 19:45:00,5.72202,5.72272,5.72093,5.72116,70000000.0
2005-02-16 19:50:00,5.72132,5.72253,5.71473,5.71473,71000000.0
2005-02-16 19:55:00,5.71232,5.71431,5.70856,5.71025,68000000.0
2005-02-16 20:00:00,5.71062,5.71188,5.70952,5.71021,67000000.0
2005-02-16 20:05:00,5.71007,5.7101,5.70743,5.7087,65000000.0
2005-02-16 20:10:00,5.70861,5.71005,5.70058,5.70058,66000000.0
2005-02-16 20:15:00,5.7008,5.70461,5.70019,5.70286,64000000.0
2005-02-16 20:20:00,5.70264,5.70535,5.70187,5.70332,65000000.0
2005-02-16 20:25:00,5.70408,5.70442,5.70172,5.7032,63000000.0
2005-02-16 20:30:00,5.70284,5.70374,5.70066,5.70167,59000000.0
2005-02-16 20:35:00,5.70163,5.70188,5.6974,5.69863,70000000.0
2005-02-16 20:40:00,5.69856,5.70255,5.69836,5.70206,89000000.0
2005-02-16 20:45:00,5.70239,5.70312,5.69838,5.7018,67000000.0
2005-02-16 20:50:00,5.70169,5.70198,5.69942,5.6996,62000000.0
2005-02-16 20:55:00,5.69986,5.70159,5.69863,5.70106,65000000.0
2005-02-16 21:00:00,5.70056,5.70175,5.69955,5.69955,72000000.0
2005-02-16 21:05:00,5.70033,5.7016,5.69931,5.69975,66000000.0
2005-02-16 21:10:00,5.7013,5.70262,5.70073,5.70184,62000000.0
2005-02-16 21:15:00,5.70184,5.70293,5.70127,5.70221,68000000.0
2005-02-16 21:20:00,5.70183,5.70386,5.70101,5.70245,52000000.0
2005-02-16 21:25:00,5.70143,5.70308,5.70042,5.70094,58000000.0
2005-02-16 21:30:00,5.70197,5.70197,5.69914,5.69948,59000000.0
2005-02-16 21:35:00,5.70012,5.70064,5.69885,5.6993,88000000.0
2005-02-16 21:40:00,5.7001,5.70073,5.69881,5.69926,65000000.0
2005-02-16 21:45:00,5.6991,5.69955,5.69811,5.69922,62000000.0
2005-02-16 21:50:00,5.69907,5.70037,5.69801,5.70013,62000000.0
2005-02-16 21:55:00,5.70017,5.70383,5.69952,5.70259,72000000.0
2005-02-16 22:00:00,5.70187,5.70347,5.70131,5.70184,79000000.0
2005-02-16 22:05:00,5.70059,5.70576,5.70059,5.70559,67000000.0
2005-02-16 22:10:00,5.70576,5.70668,5.70387,5.70521,64000000.0
2005-02-16 22:15:00,5.70552,5.70552,5.70315,5.70365,69000000.0
2005-02-16 22:20:00,5.70519,5.70652,5.70475,5.70565,69000000.0
2005-02-16 22:25:00,5.70673,5.70673,5.70349,5.70498,63000000.0
2005-02-16 22:30:00,5.70446,5.70789,5.70446,5.70745,60000000.0
2005-02-16 22:35:00,5.70788,5.70802,5.70593,5.70659,56000000.0
2005-02-16 22:40:00,5.70645,5.70916,5.70645,5.70854,63000000.0
2005-02-16 22:45:00,5.70826,5.70959,5.7077,5.70856,68000000.0
2005-02-16 22:50:00,5.70869,5.70938,5.70779,5.7079,70000000.0
2005-02-16 22:55:00,5.7078,5.70887,5.70664,5.70751,64000000.0
2005-02-16 23:00:00,5.70763,5.70955,5.70746,5.70822,68000000.0
2005-02-16 23:05:00,5.70763,5.70927,5.70688,5.7073,60000000.0
2005-02-16 23:10:00,5.70698,5.7077,5.7054,5.70619,66000000.0
2005-02-16 23:15:00,5.70585,5.70695,5.70487,5.70584,65000000.0
2005-02-16 23:20:00,5.70581,5.70691,5.70495,5.70591,66000000.0
2005-02-16 23:25:00,5.70594,5.70705,5.70465,5.70668,64000000.0
2005-02-16 23:30:00,5.70688,5.70732,5.70519,5.706,72000000.0
2005-02-16 23:35:00,5.70634,5.70784,5.7058,5.70747,62000000.0
2005-02-16 23:40:00,5.70759,5.70881,5.70693,5.7073,80000000.0
2005-02-16 23:45:00,5.70678,5.70799,5.7054,5.70643,76000000.0
2005-02-16 23:50:00,5.70571,5.70686,5.70467,5.70557,67000000.0
2005-02-16 23:55:00,5.70524,5.70654,5.70454,5.70576,76000000.0
2005-02-17 00:00:00,5.70609,5.7071,5.70443,5.70613,70000000.0
2005-02-17 00:05:00,5.70581,5.7067,5.70409,5.70512,62000000.0
2005-02-17 00:10:00,5.70484,5.70605,5.70423,5.70527,63000000.0
2005-02-17 00:15:00,5.70554,5.70559,5.70296,5.70318,65000000.0
2005-02-17 00:20:00,5.7038,5.70525,5.7029,5.7049,60000000.0
2005-02-17 00:25:00,5.70384,5.7055,5.70357,5.70506,66000000.0
2005-02-17 00:30:00,5.7046,5.70552,5.70289,5.70552,64000000.0
2005-02-17 00:35:00,5.70481,5.70486,5.70334,5.70479,80000000.0
2005-02-17 00:40:00,5.7038,5.70526,5.7036,5.70526,61000000.0
2005-02-17 00:45:00,5.70523,5.70615,5.70396,5.70615,63000000.0
2005-02-17 00:50:00,5.7057,5.70721,5.70444,5.70706,60000000.0
2005-02-17 00:55:00,5.70579,5.70899,5.70578,5.70725,66000000.0
2005-02-17 01:00:00,5.70839,5.70857,5.70664,5.70825,63000000.0
2005-02-17 01:05:00,5.70743,5.70829,5.70616,5.70694,70000000.0
2005-02-17 01:10:00,5.70709,5.70788,5.70613,5.70713,55000000.0
2005-02-17 01:15:00,5.70756,5.7089,5.7067,5.70791,63000000.0
2005-02-17 01:20:00,5.7075,5.70889,5.7062,5.7062,59000000.0
2005-02-17 01:25:00,5.70621,5.70828,5.7055,5.7055,70000000.0
2005-02-17 01:30:00,5.70555,5.70728,5.70471,5.70702,68000000.0
2005-02-17 01:35:00,5.70692,5.70844,5.70601,5.70785,71000000.0
2005-02-17 01:40:00,5.70785,5.70973,5.70732,5.70859,72000000.0
2005-02-17 01:45:00,5.70756,5.70973,5.70756,5.70931,68000000.0
2005-02-17 01:50:00,5.7088,5.70935,5.70706,5.7085,67000000.0
2005-02-17 01:55:00,5.70856,5.71063,5.70835,5.70968,61000000.0
2005-02-17 02:00:00,5.70931,5.7099,5.70577,5.70706,69000000.0
2005-02-17 02:05:00,5.70671,5.70685,5.70453,5.70532,73000000.0
2005-02-17 02:10:00,5.70547,5.70802,5.70473,5.70802,74000000.0
2005-02-17 02:15:00,5.70835,5.70915,5.70707,5.70831,70000000.0
2005-02-17 02:20:00,5.7082,5.70837,5.70364,5.70364,74000000.0
2005-02-17 02:25:00,5.70375,5.70528,5.70267,5.70448,59000000.0
2005-02-17 02:30:00,5.70375,5.70453,5.70334,5.70416,64000000.0
2005-02-17 02:35:00,5.70353,5.70383,5.70164,5.70202,71000000.0
2005-02-17 02:40:00,5.70085,5.70403,5.70085,5.70253,69000000.0
2005-02-17 02:45:00,5.70124,5.7028,5.70124,5.7021,69000000.0
2005-02-17 02:50:00,5.70217,5.70357,5.70188,5.702,66000000.0
2005-02-17 02:55:00,5.70296,5.70385,5.70181,5.70235,65000000.0
2005-02-17 03:00:00,5.70287,5.70375,5.70191,5.70206,67000000.0
2005-02-17 03:05:00,5.70273,5.70302,5.70012,5.70106,68000000.0
2005-02-17 03:10:00,5.70157,5.70361,5.70077,5.70222,80000000.0
2005-02-17 03:15:00,5.70266,5.70346,5.70135,5.70213,50000000.0
2005-02-17 03:20:00,5.70156,5.70244,5.7002,5.70218,62000000.0
2005-02-17 03:25:00,5.70233,5.70268,5.70096,5.70246,71000000.0
2005-02-17 03:30:00,5.70152,5.70254,5.7007,5.7017,68000000.0
2005-02-17 03:35:00,5.70169,5.70169,5.69937,5.70054,60000000.0
2005-02-17 03:40:00,5.70042,5.70178,5.69979,5.70119,82000000.0
2005-02-17 03:45:00,5.70165,5.70305,5.70045,5.70185,53000000.0
2005-02-17 03:50:00,5.7006,5.70242,5.7003,5.70047,74000000.0
2005-02-17 03:55:00,5.7016,5.70183,5.69966,5.70165,63000000.0
2005-02-17 04:00:00,5.70045,5.70165,5.69957,5.70082,70000000.0
2005-02-17 04:05:00,5.70163,5.70167,5.69951,5.70146,66000000.0
2005-02-17 04:10:00,5.70118,5.7015,5.69886,5.70011,77000000.0
2005-02-17 04:15:00,5.69981,5.70108,5.69913,5.70058,57000000.0
2005-02-17 04:20:00,5.70072,5.70082,5.69871,5.69914,62000000.0
2005-02-17 04:25:00,5.69924,5.70099,5.6982,5.69965,53000000.0
2005-02-17 04:30:00,5.70056,5.70142,5.69939,5.69999,66000000.0
2005-02-17 04:35:00,5.70005,5.70072,5.69863,5.70041,64000000.0
2005-02-17 04:40:00,5.70053,5.70053,5.6989,5.6993,54000000.0
2005-02-17 04:45:00,5.70036,5.70036,5.69852,5.69939,63000000.0
2005-02-17 04:50:00,5.69963,5.70106,5.69945,5.69958,71000000.0
2005-02-17 04:55:00,5.70054,5.70067,5.69792,5.69855,65000000.0
2005-02-17 05:00:00,5.69897,5.69986,5.69799,5.69985,62000000.0
2005-02-17 05:05:00,5.69889,5.69983,5.69777,5.69904,72000000.0
2005-02-17 05:10:00,5.69869,5.70021,5.69826,5.69934,59000000.0
2005-02-17 05:15:00,5.69931,5.70021,5.69814,5.69914,67000000.0
2005-02-17 05:20:00,5.69991,5.70048,5.69864,5.70017,79000000.0
2005-02-17 05:25:00,5.70008,5.70201,5.69923,5.70116,66000000.0
2005-02-17 05:30:00,5.70086,5.70219,5.70033,5.70139,76000000.0
2005-02-17 05:35:00,5.70178,5.70261,5.7006,5.70223,78000000.0
2005-02-17 05:40:00,5.70126,5.70207,5.70022,5.7014,61000000.0
2005-02-17 05:45:00,5.70112,5.70255,5.70039,5.70235,77000000.0
2005-02-17 05:50:00,5.7016,5.7025,5.70061,5.70225,62000000.0
2005-02-17 05:55:00,5.7026,5.70263,5.70034,5.70182,70000000.0
2005-02-17 06:00:00,5.7009,5.70187,5.69966,5.70041,77000000.0
2005-02-17 06:05:00,5.69937,5.7017,5.69937,5.70098,81000000.0
2005-02-17 06:10:00,5.70017,5.7015,5.69905,5.70084,73000000.0
2005-02-17 06:15:00,5.70094,5.70179,5.69992,5.7005,69000000.0
2005-02-17 06:20:00,5.70046,5.70169,5.6995,5.70069,68000000.0
2005-02-17 06:25:00,5.70047,5.70133,5.69917,5.70017,71000000.0
2005-02-17 06:30:00,5.70028,5.70085,5.6988,5.70004,58000000.0
2005-02-17 06:35:00,5.69988,5.70118,5.69901,5.70018,72000000.0
2005-02-17 06:40:00,5.69938,5.70156,5.69915,5.7002,71000000.0
2005-02-17 06:45:00,5.6992,5.70152,5.6992,5.70098,69000000.0
2005-02-17 06:50:00,5.7018,5.70191,5.69889,5.70101,56000000.0
2005-02-17 06:55:00,5.69993,5.70107,5.69912,5.69912,64000000.0
2005-02-17 07:00:00,5.70051,5.70137,5.69987,5.70028,58000000.0
2005-02-17 07:05:00,5.70042,5.70148,5.69958,5.70017,59000000.0
2005-02-17 07:10:00,5.70027,5.7012,5.69932,5.69977,82000000.0
2005-02-17 07:15:00,5.69983,5.70092,5.69894,5.69986,80000000.0
2005-02-17 07:20:00,5.70019,5.701,5.69965,5.70095,76000000.0
2005-02-17 07:25:00,5.70103,5.70103,5.69934,5.6999,78000000.0
2005-02-17 07:30:00,5.69942,5.70117,5.69881,5.701,61000000.0
2005-02-17 07:35:00,5.70093,5.70093,5.69853,5.69941,63000000.0
2005-02-17 07:40:00,5.70024,5.70024,5.69796,5.69796,55000000.0
2005-02-17 07:45:00,5.69821,5.70034,5.69806,5.69914,59000000.0
2005-02-17 07:50:00,5.69925,5.69968,5.69845,5.69921,67000000.0
2005-02-17 07:55:00,5.69945,5.70003,5.69868,5.69962,62000000.0
2005-02-17 08:00:00,5.69948,5.70022,5.69827,5.69827,65000000.0
2005-02-17 08:05:00,5.69823,5.70065,5.69823,5.69886,73000000.0
2005-02-17 08:10:00,5.69875,5.69997,5.69875,5.69943,58000000.0
2005-02-17 08:15:00,5.70082,5.70082,5.69867,5.7002,59000000.0
2005-02-17 08:20:00,5.69963,5.70168,5.69879,5.70058,64000000.0
2005-02-17 08:25:00,5.70146,5.70177,5.6997,5.70085,56000000.0
2005-02-17 08:30:00,5.70047,5.70113,5.69898,5.69925,62000000.0
2005-02-17 08:35:00,5.69877,5.70024,5.69819,5.69996,56000000.0
2005-02-17 08:40:00,5.69977,5.70079,5.69923,5.70035,58000000.0
2005-02-17 08:45:00,5.69997,5.70086,5.69949,5.7001,76000000.0
2005-02-17 08:50:00,5.70035,5.70121,5.69953,5.70121,81000000.0
2005-02-17 08:55:00,5.70069,5.7023,5.69988,5.70162,70000000.0
2005-02-17 09:00:00,5.7009,5.70404,5.70048,5.70244,62000000.0
2005-02-17 09:05:00,5.70232,5.70386,5.70164,5.70311,66000000.0
2005-02-17 09:10:00,5.70329,5.70543,5.703,5.70386,67000000.0
2005-02-17 09:15:00,5.70415,5.70429,5.6999,5.70074,72000000.0
2005-02-17 09:20:00,5.7004,5.70191,5.69927,5.70024,74000000.0
2005-02-17 09:25:00,5.70081,5.70244,5.69957,5.70002,68000000.0
2005-02-17 09:30:00,5.69948,5.7013,5.69889,5.70016,69000000.0
2005-02-17 09:35:00,5.70123,5.70123,5.69411,5.69588,85000000.0
2005-02-17 09:40:00,5.69428,5.6956,5.69309,5.69453,74000000.0
2005-02-17 09:45:00,5.6941,5.69566,5.69082,5.6956,76000000.0
2005-02-17 09:50:00,5.69498,5.69617,5.69215,5.69607,74000000.0
2005-02-17 09:55:00,5.69699,5.69765,5.69563,5.69691,68000000.0
2005-02-17 10:00:00,5.69674,5.69917,5.69548,5.69767,75000000.0
2005-02-17 10:05:00,5.69846,5.69862,5.69572,5.69706,50000000.0
2005-02-17 10:10:00,5.69738,5.69919,5.69561,5.69669,70000000.0
2005-02-17 10:15:00,5.69677,5.69853,5.6956,5.69609,74000000.0
2005-02-17 10:20:00,5.69654,5.69794,5.69484,5.69668,60000000.0
2005-02-17 10:25:00,5.69601,5.69707,5.69534,5.69656,60000000.0
2005-02-17 10:30:00,5.69736,5.69831,5.69617,5.69742,57000000.0
2005-02-17 10:35:00,5.69799,5.69799,5.69544,5.69679,72000000.0
2005-02-17 10:40:00,5.69622,5.69713,5.69451,5.69538,62000000.0
2005-02-17 10:45:00,5.69483,5.69583,5.69292,5.69512,55000000.0
2005-02-17 10:50:00,5.69513,5.69561,5.69347,5.69347,72000000.0
2005-02-17 10:55:00,5.6935,5.69516,5.69266,5.69333,49000000.0
2005-02-17 11:00:00,5.69236,5.69636,5.69236,5.69525,61000000.0
2005-02-17 11:05:00,5.6953,5.69669,5.69393,5.6964,71000000.0
2005-02-17 11:10:00,5.69679,5.69725,5.69503,5.69628,67000000.0
2005-02-17 11:15:00,5.6964,5.69804,5.69549,5.6968,63000000.0
2005-02-17 11:20:00,5.69647,5.69738,5.69538,5.69723,76000000.0
2005-02-17 11:25:00,5.69691,5.69821,5.69594,5.6981,64000000.0
2005-02-17 11:30:00,5.69799,5.69814,5.69464,5.69532,74000000.0
2005-02-17 11:35:00,5.69581,5.69585,5.69328,5.69476,60000000.0
2005-02-17 11:40:00,5.6949,5.69524,5.69191,5.69416,64000000.0
2005-02-17 11:45:00,5.69468,5.69483,5.69191,5.69352,62000000.0
2005-02-17 11:50:00,5.69343,5.69662,5.692,5.69607,68000000.0
2005-02-17 11:55:00,5.69605,5.6968,5.69383,5.6954,52000000.0
2005-02-17 12:00:00,5.69453,5.69733,5.69268,5.6953,63000000.0
2005-02-17 12:05:00,5.69502,5.69502,5.69303,5.69383,61000000.0
2005-02-17 12:10:00,5.69368,5.69438,5.68665,5.68665,63000000.0
2005-02-17 12:15:00,5.68716,5.68979,5.68662,5.68938,56000000.0
2005-02-17 12:20:00,5.68784,5.68927,5.68669,5.68781,70000000.0
2005-02-17 12:25:00,5.68858,5.69327,5.68745,5.69079,57000000.0
2005-02-17 12:30:00,5.69201,5.69482,5.69172,5.69327,61000000.0
2005-02-17 12:35:00,5.6929,5.69512,5.6926,5.69365,64000000.0
2005-02-17 12:40:00,5.69264,5.69379,5.6916,5.69191,70000000.0
2005-02-17 12:45:00,5.69129,5.69323,5.69117,5.69284,65000000.0
2005-02-17 12:50:00,5.69345,5.69488,5.69158,5.69277,66000000.0
2005-02-17 12:55:00,5.69249,5.69312,5.6892,5.69046,62000000.0
2005-02-17 13:00:00,5.69026,5.69184,5.68964,5.69038,81000000.0
2005-02-17 13:05:00,5.68987,5.69231,5.68931,5.69024,77000000.0
2005-02-17 13:10:00,5.6909,5.69283,5.6903,5.69184,79000000.0
2005-02-17 13:15:00,5.6919,5.69497,5.69085,5.69231,63000000.0
2005-02-17 13:20:00,5.6919,5.69322,5.69114,5.69261,78000000.0
2005-02-17 13:25:00,5.6926,5.69391,5.68994,5.69144,62000000.0
2005-02-17 13:30:00,5.6907,5.69137,5.68994,5.69094,55000000.0
2005-02-17 13:35:00,5.68961,5.69343,5.68961,5.69263,65000000.0
2005-02-17 13:40:00,5.69284,5.69316,5.68891,5.6903,55000000.0
2005-02-17 13:45:00,5.69033,5.69266,5.68868,5.68982,64000000.0
2005-02-17 13:50:00,5.68903,5.69057,5.68856,5.68975,58000000.0
2005-02-17 13:55:00,5.68916,5.69168,5.68895,5.69093,59000000.0
2005-02-17 14:00:00,5.69142,5.69188,5.68981,5.69091,72000000.0
2005-02-17 14:05:00,5.69136,5.69152,5.68811,5.68848,60000000.0
2005-02-17 14:10:00,5.68974,5.68974,5.68726,5.68853,56000000.0
2005-02-17 14:15:00,5.68804,5.68917,5.68653,5.68817,76000000.0
2005-02-17 14:20:00,5.68762,5.69357,5.68762,5.69225,52000000.0
2005-02-17 14:25:00,5.69305,5.69604,5.69224,5.69604,65000000.0
2005-02-17 14:30:00,5.69562,5.6976,5.69465,5.69465,60000000.0
2005-02-17 14:35:00,5.69419,5.69818,5.69419,5.69626,63000000.0
2005-02-17 14:40:00,5.69547,5.69769,5.69465,5.69666,77000000.0
2005-02-17 14:45:00,5.69668,5.69911,5.69668,5.69886,56000000.0
2005-02-17 14:50:00,5.69773,5.69987,5.69679,5.6992,60000000.0
2005-02-17 14:55:00,5.69948,5.69957,5.69771,5.69837,71000000.0
2005-02-17 15:00:00,5.69812,5.69931,5.69755,5.6984,76000000.0
2005-02-17 15:05:00,5.69872,5.69967,5.69584,5.69715,68000000.0
2005-02-17 15:10:00,5.6986,5.7023,5.69762,5.70187,61000000.0
2005-02-17 15:15:00,5.70105,5.70382,5.69942,5.70189,68000000.0
2005-02-17 15:20:00,5.70195,5.70261,5.70073,5.70259,59000000.0
2005-02-17 15:25:00,5.70299,5.70299,5.69894,5.69928,71000000.0
2005-02-17 15:30:00,5.70019,5.70813,5.69955,5.70656,68000000.0
2005-02-17 15:35:00,5.70759,5.70847,5.70552,5.70613,52000000.0
2005-02-17 15:40:00,5.70494,5.70707,5.70494,5.70631,62000000.0
2005-02-17 15:45:00,5.70566,5.70685,5.70416,5.70513,81000000.0
2005-02-17 15:50:00,5.70462,5.70735,5.70457,5.70563,75000000.0
2005-02-17 15:55:00,5.70423,5.70698,5.70288,5.70633,74000000.0
2005-02-17 16:00:00,5.70736,5.71283,5.70662,5.71118,61000000.0
2005-02-17 16:05:00,5.71118,5.71189,5.70954,5.71048,70000000.0
2005-02-17 16:10:00,5.71008,5.7101,5.70832,5.70883,64000000.0
2005-02-17 16:15:00,5.70924,5.71218,5.70849,5.70952,66000000.0
2005-02-17 16:20:00,5.70956,5.70966,5.70323,5.70418,65000000.0
2005-02-17 16:25:00,5.70452,5.70601,5.70331,5.7057,51000000.0
2005-02-17 16:30:00,5.70528,5.70746,5.70451,5.70528,53000000.0
2005-02-17 16:35:00,5.70516,5.7066,5.70432,5.70455,78000000.0
2005-02-17 16:40:00,5.70434,5.70438,5.70158,5.70296,86000000.0
2005-02-17 16:45:00,5.70259,5.70476,5.70131,5.70347,59000000.0
2005-02-17 16:50:00,5.70311,5.70427,5.70114,5.70377,66000000.0
2005-02-17 16:55:00,5.70385,5.70516,5.70239,5.7025,52000000.0
2005-02-17 17:00:00,5.70219,5.70308,5.6956,5.69628,62000000.0
2005-02-17 17:05:00,5.6964,5.70024,5.6964,5.69956,73000000.0
2005-02-17 17:10:00,5.69911,5.69924,5.69604,5.69753,57000000.0
2005-02-17 17:15:00,5.69825,5.69846,5.69258,5.69326,71000000.0
2005-02-17 17:20:00,5.69339,5.69582,5.6931,5.69574,55000000.0
2005-02-17 17:25:00,5.69667,5.69697,5.69404,5.69654,62000000.0
2005-02-17 17:30:00,5.69613,5.69783,5.69474,5.69682,63000000.0
2005-02-17 17:35:00,5.69718,5.69802,5.69369,5.69437,64000000.0
2005-02-17 17:40:00,5.69557,5.6967,5.6936,5.6936,76000000.0
2005-02-17 17:45:00,5.69299,5.69539,5.6924,5.69497,60000000.0
2005-02-17 17:50:00,5.69523,5.69615,5.69342,5.69417,86000000.0
2005-02-17 17:55:00,5.69343,5.69384,5.69075,5.69177,66000000.0
2005-02-17 18:00:00,5.69226,5.69226,5.68691,5.68691,72000000.0
2005-02-17 18:05:00,5.6863,5.6863,5.68218,5.68354,73000000.0
2005-02-17 18:10:00,5.68366,5.68594,5.6822,5.68559,58000000.0
2005-02-17 18:15:00,5.68596,5.68648,5.6831,5.68421,61000000.0
2005-02-17 18:20:00,5.68492,5.68726,5.68343,5.68726,63000000.0
2005-02-17 18:25:00,5.68819,5.68902,5.6871,5.68854,67000000.0
2005-02-17 18:30:00,5.68821,5.68888,5.6858,5.6858,65000000.0
2005-02-17 18:35:00,5.68739,5.68915,5.68576,5.68692,76000000.0
2005-02-17 18:40:00,5.68641,5.68662,5.68311,5.68391,67000000.0
2005-02-17 18:45:00,5.68323,5.68613,5.68265,5.68448,66000000.0
2005-02-17 18:50:00,5.68496,5.68515,5.68218,5.68341,63000000.0
2005-02-17 18:55:00,5.6834,5.68428,5.68221,5.68221,71000000.0
2005-02-17 19:00:00,5.68335,5.68684,5.68266,5.68456,70000000.0
2005-02-17 19:05:00,5.6847,5.68597,5.68419,5.6846,76000000.0
2005-02-17 19:10:00,5.68379,5.68669,5.68309,5.68638,68000000.0
2005-02-17 19:15:00,5.68549,5.69087,5.68475,5.68847,61000000.0
2005-02-17 19:20:00,5.68854,5.68909,5.68494,5.68602,72000000.0
2005-02-17 19:25:00,5.68673,5.68684,5.68268,5.68452,62000000.0
2005-02-17 19:30:00,5.68431,5.68573,5.68336,5.68414,66000000.0
2005-02-17 19:35:00,5.68462,5.6852,5.68366,5.68467,63000000.0
2005-02-17 19:40:00,5.68447,5.68527,5.6822,5.68353,70000000.0
2005-02-17 19:45:00,5.68346,5.68432,5.68191,5.68364,70000000.0
2005-02-17 19:50:00,5.68325,5.68494,5.68262,5.68351,71000000.0
2005-02-17 19:55:00,5.68293,5.68492,5.68243,5.68413,68000000.0
2005-02-17 20:00:00,5.68392,5.68452,5.6814,5.68284,67000000.0
2005-02-17 20:05:00,5.68217,5.68404,5.68217,5.68294,65000000.0
2005-02-17 20:10:00,5.68317,5.68393,5.68204,5.68345,66000000.0
2005-02-17 20:15:00,5.68277,5.68357,5.68141,5.68236,64000000.0
2005-02-17 20:20:00,5.68371,5.68614,5.68244,5.68502,65000000.0
2005-02-17 20:25:00,5.68489,5.6868,5.68463,5.68569,63000000.0
2005-02-17 20:30:00,5.68521,5.68526,5.68325,5.68381,59000000.0
2005-02-17 20:35:00,5.68394,5.68504,5.68226,5.68263,70000000.0
2005-02-17 20:40:00,5.68243,5.68303,5.68061,5.68061,89000000.0
2005-02-17 20:45:00,5.68252,5.68415,5.68153,5.68278,67000000.0
2005-02-17 20:50:00,5.68251,5.68388,5.68198,5.68375,62000000.0
2005-02-17 20:55:00,5.6835,5.68623,5.6822,5.68622,65000000.0
2005-02-17 21:00:00,5.68588,5.68666,5.6837,5.68459,72000000.0
2005-02-17 21:05:00,5.68434,5.68531,5.68266,5.68358,66000000.0
2005-02-17 21:10:00,5.6832,5.68352,5.6811,5.68187,62000000.0
2005-02-17 21:15:00,5.68221,5.68471,5.68105,5.68269,68000000.0
2005-02-17 21:20:00,5.68281,5.68399,5.68179,5.68399,52000000.0
2005-02-17 21:25:00,5.684,5.68462,5.68308,5.68367,58000000.0
2005-02-17 21:30:00,5.68389,5.68526,5.68389,5.68477,59000000.0
2005-02-17 21:35:00,5.68417,5.68809,5.68349,5.68738,88000000.0
2005-02-17 21:40:00,5.68788,5.68909,5.68551,5.6863,65000000.0
2005-02-17 21:45:00,5.68477,5.68781,5.68477,5.68723,62000000.0
2005-02-17 21:50:00,5.68594,5.68755,5.68594,5.68703,62000000.0
2005-02-17 21:55:00,5.68735,5.68867,5.68657,5.68788,72000000.0
2005-02-17 22:00:00,5.68787,5.69035,5.6872,5.69008,79000000.0
2005-02-17 22:05:00,5.68996,5.69233,5.68996,5.69067,67000000.0
2005-02-17 22:10:00,5.68976,5.69083,5.68897,5.68917,64000000.0
2005-02-17 22:15:00,5.69003,5.69089,5.68833,5.68978,69000000.0
2005-02-17 22:20:00,5.69003,5.69003,5.6874,5.68821,69000000.0
2005-02-17 22:25:00,5.68767,5.68843,5.68642,5.68726,63000000.0
2005-02-17 22:30:00,5.68665,5.68742,5.68583,5.68626,60000000.0
2005-02-17 22:35:00,5.68664,5.68805,5.686,5.686,56000000.0
2005-02-17 22:40:00,5.68588,5.68717,5.68431,5.6866,63000000.0
2005-02-17 22:45:00,5.68603,5.68662,5.68486,5.68618,68000000.0
2005-02-17 22:50:00,5.68547,5.68725,5.6853,5.68623,70000000.0
2005-02-17 22:55:00,5.68629,5.68658,5.68407,5.6862,64000000.0
2005-02-17 23:00:00,5.68674,5.68763,5.68538,5.68676,68000000.0
2005-02-17 23:05:00,5.68714,5.68714,5.68537,5.68666,60000000.0
2005-02-17 23:10:00,5.68654,5.68967,5.68654,5.68912,66000000.0
2005-02-17 23:15:00,5.68938,5.69032,5.68803,5.68888,65000000.0
2005-02-17 23:20:00,5.68838,5.6899,5.68787,5.68983,66000000.0
2005-02-17 23:25:00,5.69015,5.69015,5.68859,5.68859,64000000.0
2005-02-17 23:30:00,5.68967,5.69084,5.68854,5.69019,72000000.0
2005-02-17 23:35:00,5.69044,5.69091,5.68871,5.69086,62000000.0
2005-02-17 23:40:00,5.69047,5.69066,5.68868,5.68979,80000000.0
2005-02-17 23:45:00,5.68988,5.69103,5.68947,5.6902,76000000.0
2005-02-17 23:50:00,5.69032,5.69081,5.68883,5.69081,67000000.0
2005-02-17 23:55:00,5.69091,5.69091,5.68753,5.68852,76000000.0
2005-02-18 00:00:00,5.68921,5.69014,5.68734,5.68965,70000000.0
2005-02-18 00:05:00,5.69001,5.6905,5.68732,5.68936,62000000.0
2005-02-18 00:10:00,5.68937,5.69052,5.68804,5.68952,63000000.0
2005-02-18 00:15:00,5.69073,5.69094,5.6891,5.69068,65000000.0
2005-02-18 00:20:00,5.69002,5.69086,5.68866,5.68912,60000000.0
2005-02-18 00:25:00,5.68942,5.68957,5.68745,5.68826,66000000.0
2005-02-18 00:30:00,5.6873,5.6882,5.68567,5.68668,64000000.0
2005-02-18 00:35:00,5.68657,5.68787,5.68569,5.687,80000000.0
2005-02-18 00:40:00,5.6886,5.68924,5.687,5.687,61000000.0
2005-02-18 00:45:00,5.68703,5.68887,5.68698,5.68887,63000000.0
2005-02-18 00:50:00,5.68873,5.68873,5.68562,5.6865,60000000.0
2005-02-18 00:55:00,5.68642,5.68804,5.68606,5.68786,66000000.0
2005-02-18 01:00:00,5.6877,5.68814,5.6863,5.68696,63000000.0
2005-02-18 01:05:00,5.6873,5.68804,5.68578,5.68678,70000000.0
2005-02-18 01:10:00,5.68548,5.68792,5.68548,5.68734,55000000.0
2005-02-18 01:15:00,5.688,5.68936,5.68678,5.68936,63000000.0
2005-02-18 01:20:00,5.6893,5.68962,5.68794,5.68836,59000000.0
2005-02-18 01:25:00,5.68805,5.69008,5.68754,5.68986,70000000.0
2005-02-18 01:30:00,5.68995,5.69075,5.68908,5.6903,68000000.0
2005-02-18 01:35:00,5.69024,5.69024,5.68809,5.69015,71000000.0
2005-02-18 01:40:00,5.69022,5.69025,5.68837,5.68837,72000000.0
2005-02-18 01:45:00,5.68861,5.69095,5.68861,5.68966,68000000.0
2005-02-18 01:50:00,5.68966,5.69032,5.68847,5.68847,67000000.0
2005-02-18 01:55:00,5.68964,5.68976,5.68667,5.68684,61000000.0
2005-02-18 02:00:00,5.68802,5.69008,5.68675,5.6896,69000000.0
2005-02-18 02:05:00,5.68979,5.68979,5.68796,5.68883,73000000.0
2005-02-18 02:10:00,5.68838,5.68917,5.68696,5.68696,74000000.0
2005-02-18 02:15:00,5.6869,5.68827,5.6859,5.68719,70000000.0
2005-02-18 02:20:00,5.68797,5.68805,5.68618,5.68673,74000000.0
2005-02-18 02:25:00,5.68629,5.68758,5.68552,5.68702,59000000.0
2005-02-18 02:30:00,5.68726,5.68892,5.68606,5.68825,64000000.0
2005-02-18 02:35:00,5.68783,5.68897,5.6873,5.68805,71000000.0
2005-02-18 02:40:00,5.68932,5.69066,5.68829,5.69049,69000000.0
2005-02-18 02:45:00,5.69004,5.69135,5.6893,5.68962,69000000.0
2005-02-18 02:50:00,5.68964,5.69083,5.68831,5.69057,66000000.0
2005-02-18 02:55:00,5.69003,5.69036,5.68849,5.69007,65000000.0
2005-02-18 03:00:00,5.69073,5.69282,5.69033,5.69271,67000000.0
2005-02-18 03:05:00,5.69273,5.69362,5.69102,5.69172,68000000.0
2005-02-18 03:10:00,5.69191,5.69237,5.69054,5.69137,80000000.0
2005-02-18 03:15:00,5.69079,5.6922,5.68917,5.69126,50000000.0
2005-02-18 03:20:00,5.69057,5.69251,5.69007,5.69239,62000000.0
2005-02-18 03:25:00,5.69278,5.69278,5.69078,5.69226,71000000.0
2005-02-18 03:30:00,5.6923,5.6923,5.69017,5.69115,68000000.0
2005-02-18 03:35:00,5.69132,5.69274,5.69053,5.69274,60000000.0
2005-02-18 03:40:00,5.69339,5.69479,5.69226,5.69324,82000000.0
2005-02-18 03:45:00,5.69406,5.69406,5.69236,5.69319,53000000.0
2005-02-18 03:50:00,5.6935,5.69446,5.69275,5.69277,74000000.0
2005-02-18 03:55:00,5.69345,5.69428,5.69262,5.69422,63000000.0
2005-02-18 04:00:00,5.69242,5.69438,5.69149,5.692,70000000.0
2005-02-18 04:05:00,5.69232,5.69286,5.6897,5.69183,66000000.0
2005-02-18 04:10:00,5.69097,5.69249,5.68939,5.69054,77000000.0
2005-02-18 04:15:00,5.69061,5.69168,5.68981,5.69168,57000000.0
2005-02-18 04:20:00,5.69155,5.69197,5.68977,5.69126,62000000.0
2005-02-18 04:25:00,5.69137,5.69218,5.69016,5.69189,53000000.0
2005-02-18 04:30:00,5.69204,5.69293,5.69053,5.69135,66000000.0
2005-02-18 04:35:00,5.69093,5.69212,5.68988,5.69187,64000000.0
2005-02-18 04:40:00,5.69166,5.69209,5.69013,5.6911,54000000.0
2005-02-18 04:45:00,5.69184,5.69201,5.69044,5.69075,63000000.0
2005-02-18 04:50:00,5.69186,5.692,5.69047,5.69192,71000000.0
2005-02-18 04:55:00,5.69185,5.69219,5.69049,5.69167,65000000.0
2005-02-18 05:00:00,5.6919,5.69203,5.69017,5.69105,62000000.0
2005-02-18 05:05:00,5.69162,5.69172,5.69001,5.69157,72000000.0
2005-02-18 05:10:00,5.69153,5.69159,5.68808,5.68961,59000000.0
2005-02-18 05:15:00,5.68906,5.6905,5.68806,5.68875,67000000.0
2005-02-18 05:20:00,5.68989,5.68989,5.68783,5.68859,79000000.0
2005-02-18 05:25:00,5.68779,5.6893,5.68667,5.68767,66000000.0
2005-02-18 05:30:00,5.68763,5.68961,5.68718,5.68879,76000000.0
2005-02-18 05:35:00,5.68824,5.68972,5.68768,5.6897,78000000.0
2005-02-18 05:40:00,5.68987,5.68991,5.68767,5.68915,61000000.0
2005-02-18 05:45:00,5.68902,5.68937,5.68701,5.68769,77000000.0
2005-02-18 05:50:00,5.68936,5.68955,5.68774,5.68905,62000000.0
2005-02-18 05:55:00,5.68899,5.68954,5.68741,5.68931,70000000.0
2005-02-18 06:00:00,5.68918,5.69014,5.68783,5.68998,77000000.0
2005-02-18 06:05:00,5.68945,5.69026,5.68749,5.68819,81000000.0
2005-02-18 06:10:00,5.68735,5.68943,5.68673,5.68783,73000000.0
2005-02-18 06:15:00,5.68759,5.68926,5.68691,5.68926,69000000.0
2005-02-18 06:20:00,5.68926,5.68962,5.68789,5.68862,68000000.0
2005-02-18 06:25:00,5.6899,5.69049,5.68767,5.69019,71000000.0
2005-02-18 06:30:00,5.69033,5.69041,5.68798,5.68904,58000000.0
2005-02-18 06:35:00,5.68905,5.69034,5.68793,5.69004,72000000.0
2005-02-18 06:40:00,5.68929,5.69054,5.68878,5.68957,71000000.0
2005-02-18 06:45:00,5.68969,5.69173,5.68928,5.69115,69000000.0
2005-02-18 06:50:00,5.68984,5.69077,5.68856,5.69064,56000000.0
2005-02-18 06:55:00,5.69055,5.69084,5.69053,5.69062,64000000.0
2005-02-18 07:00:00,5.69067,5.69075,5.68837,5.69044,58000000.0
2005-02-18 07:05:00,5.6905,5.69062,5.68846,5.68871,59000000.0
2005-02-18 07:10:00,5.68956,5.69078,5.68808,5.68985,82000000.0
2005-02-18 07:15:00,5.68896,5.68972,5.68787,5.68863,80000000.0
2005-02-18 07:20:00,5.68862,5.69007,5.68758,5.68983,76000000.0
2005-02-18 07:25:00,5.69014,5.69036,5.68846,5.68869,78000000.0
2005-02-18 07:30:00,5.68747,5.69002,5.68747,5.68868,61000000.0
2005-02-18 07:35:00,5.68872,5.69016,5.68816,5.69016,63000000.0
2005-02-18 07:40:00,5.69015,5.69082,5.68785,5.69056,55000000.0
2005-02-18 07:45:00,5.69044,5.69087,5.68911,5.69042,59000000.0
2005-02-18 07:50:00,5.6902,5.69027,5.68839,5.69025,67000000.0
2005-02-18 07:55:00,5.68993,5.69018,5.68802,5.68808,62000000.0
2005-02-18 08:00:00,5.68957,5.68982,5.68821,5.68883,65000000.0
2005-02-18 08:05:00,5.68851,5.69081,5.68811,5.69038,73000000.0
2005-02-18 08:10:00,5.68983,5.69005,5.68791,5.69005,58000000.0
2005-02-18 08:15:00,5.69009,5.6902,5.68876,5.68972,59000000.0
2005-02-18 08:20:00,5.68961,5.69006,5.68864,5.68908,64000000.0
2005-02-18 08:25:00,5.68863,5.69034,5.6883,5.69012,56000000.0
2005-02-18 08:30:00,5.68985,5.68986,5.6876,5.68935,62000000.0
2005-02-18 08:35:00,5.68796,5.6895,5.68733,5.68936,56000000.0
2005-02-18 08:40:00,5.68753,5.68861,5.6861,5.68677,58000000.0
2005-02-18 08:45:00,5.68581,5.68664,5.68479,5.68505,76000000.0
2005-02-18 08:50:00,5.68426,5.68689,5.68406,5.68637,81000000.0
2005-02-18 08:55:00,5.68584,5.68742,5.68549,5.68591,70000000.0
2005-02-18 09:00:00,5.68578,5.68661,5.68505,5.6857,62000000.0
2005-02-18 09:05:00,5.68614,5.68614,5.68264,5.68404,66000000.0
2005-02-18 09:10:00,5.68457,5.68779,5.68301,5.68574,67000000.0
2005-02-18 09:15:00,5.68661,5.68724,5.68447,5.68555,72000000.0
2005-02-18 09:20:00,5.68648,5.68736,5.68511,5.68726,74000000.0
2005-02-18 09:25:00,5.68709,5.68769,5.68602,5.68665,68000000.0
2005-02-18 09:30:00,5.68621,5.68652,5.68485,5.68488,69000000.0
2005-02-18 09:35:00,5.68605,5.68758,5.68566,5.68628,85000000.0
2005-02-18 09:40:00,5.68678,5.68982,5.68678,5.68898,74000000.0
2005-02-18 09:45:00,5.68915,5.68941,5.68557,5.68619,76000000.0
2005-02-18 09:50:00,5.68729,5.68867,5.68617,5.6881,74000000.0
2005-02-18 09:55:00,5.68782,5.68929,5.68663,5.68663,68000000.0
2005-02-18 10:00:00,5.68894,5.69101,5.68758,5.69095,75000000.0
2005-02-18 10:05:00,5.69106,5.69281,5.69011,5.69143,50000000.0
2005-02-18 10:10:00,5.69137,5.69485,5.69008,5.69412,70000000.0
2005-02-18 10:15:00,5.69331,5.69514,5.69258,5.69331,74000000.0
2005-02-18 10:20:00,5.6932,5.69434,5.69231,5.69333,60000000.0
2005-02-18 10:25:00,5.69299,5.69354,5.69143,5.69196,60000000.0
2005-02-18 10:30:00,5.69375,5.69422,5.69102,5.69188,57000000.0
2005-02-18 10:35:00,5.69294,5.69304,5.69062,5.69098,72000000.0
2005-02-18 10:40:00,5.69098,5.69183,5.68944,5.6918,62000000.0
2005-02-18 10:45:00,5.69196,5.69318,5.69064,5.69229,55000000.0
2005-02-18 10:50:00,5.69306,5.69429,5.69208,5.69366,72000000.0
2005-02-18 10:55:00,5.69317,5.6936,5.68845,5.68866,49000000.0
2005-02-18 11:00:00,5.68904,5.69105,5.68846,5.6901,61000000.0
2005-02-18 11:05:00,5.69097,5.69171,5.6896,5.6913,71000000.0
2005-02-18 11:10:00,5.69145,5.69292,5.69073,5.69171,67000000.0
2005-02-18 11:15:00,5.69247,5.6928,5.69106,5.6927,63000000.0
2005-02-18 11:20:00,5.69161,5.69368,5.69103,5.69239,76000000.0
2005-02-18 11:25:00,5.69209,5.6951,5.69202,5.69434,64000000.0
2005-02-18 11:30:00,5.69394,5.69618,5.69392,5.69559,74000000.0
2005-02-18 11:35:00,5.69533,5.69548,5.69353,5.69353,60000000.0
2005-02-18 11:40:00,5.69398,5.69442,5.69176,5.69262,64000000.0
2005-02-18 11:45:00,5.6914,5.6932,5.6914,5.69319,62000000.0
2005-02-18 11:50:00,5.69278,5.69523,5.6923,5.69431,68000000.0
2005-02-18 11:55:00,5.69456,5.69525,5.69337,5.69348,52000000.0
2005-02-18 12:00:00,5.69343,5.69468,5.69302,5.69438,63000000.0
2005-02-18 12:05:00,5.6933,5.69554,5.69275,5.69459,61000000.0
2005-02-18 12:10:00,5.69414,5.69747,5.69318,5.69653,63000000.0
2005-02-18 12:15:00,5.69682,5.69805,5.69194,5.69805,56000000.0
2005-02-18 12:20:00,5.69771,5.69771,5.69496,5.69711,70000000.0
2005-02-18 12:25:00,5.6972,5.6972,5.69512,5.69578,57000000.0
2005-02-18 12:30:00,5.69579,5.69676,5.69451,5.69597,61000000.0
2005-02-18 12:35:00,5.69612,5.69612,5.6925,5.69427,64000000.0
2005-02-18 12:40:00,5.69437,5.69597,5.69361,5.69533,70000000.0
2005-02-18 12:45:00,5.69576,5.70101,5.69548,5.69784,65000000.0
2005-02-18 12:50:00,5.69922,5.70065,5.69534,5.70047,66000000.0
2005-02-18 12:55:00,5.70058,5.70234,5.69946,5.70019,62000000.0
2005-02-18 13:00:00,5.70088,5.70136,5.69847,5.70048,81000000.0
2005-02-18 13:05:00,5.70029,5.70194,5.69921,5.70171,77000000.0
2005-02-18 13:10:00,5.7019,5.70214,5.6999,5.70057,79000000.0
2005-02-18 13:15:00,5.69999,5.70096,5.69949,5.7008,63000000.0
2005-02-18 13:20:00,5.70002,5.70343,5.69883,5.70303,78000000.0
2005-02-18 13:25:00,5.70248,5.70454,5.70147,5.70406,62000000.0
2005-02-18 13:30:00,5.70324,5.70434,5.7014,5.70322,55000000.0
2005-02-18 13:35:00,5.70305,5.70456,5.70247,5.70438,65000000.0
2005-02-18 13:40:00,5.7039,5.70469,5.70319,5.70353,55000000.0
2005-02-18 13:45:00,5.70363,5.70629,5.70314,5.70623,64000000.0
2005-02-18 13:50:00,5.70657,5.70712,5.70452,5.70619,58000000.0
2005-02-18 13:55:00,5.70636,5.70838,5.70506,5.70838,59000000.0
2005-02-18 14:00:00,5.70799,5.70814,5.70569,5.70722,72000000.0
2005-02-18 14:05:00,5.70702,5.70859,5.70633,5.70815,60000000.0
2005-02-18 14:10:00,5.70882,5.70969,5.70714,5.70714,56000000.0
2005-02-18 14:15:00,5.70866,5.70899,5.70606,5.70711,76000000.0
2005-02-18 14:20:00,5.70688,5.70792,5.70441,5.70482,52000000.0
2005-02-18 14:25:00,5.70502,5.70578,5.70285,5.70349,65000000.0
2005-02-18 14:30:00,5.70449,5.70481,5.7022,5.70326,60000000.0
2005-02-18 14:35:00,5.7042,5.70619,5.7029,5.70385,63000000.0
2005-02-18 14:40:00,5.70318,5.70508,5.70304,5.70351,77000000.0
2005-02-18 14:45:00,5.70339,5.70477,5.70227,5.70332,56000000.0
2005-02-18 14:50:00,5.70244,5.70392,5.70017,5.7006,60000000.0
2005-02-18 14:55:00,5.69999,5.70241,5.6992,5.70023,71000000.0
2005-02-18 15:00:00,5.69993,5.70209,5.69942,5.70188,76000000.0
2005-02-18 15:05:00,5.70238,5.70261,5.69883,5.69956,68000000.0
2005-02-18 15:10:00,5.69986,5.70172,5.69912,5.70172,61000000.0
2005-02-18 15:15:00,5.70167,5.70258,5.69902,5.70028,68000000.0
2005-02-18 15:20:00,5.70037,5.70134,5.69884,5.70009,59000000.0
2005-02-18 15:25:00,5.69918,5.70055,5.69804,5.70045,71000000.0
2005-02-18 15:30:00,5.70366,5.71133,5.70366,5.70912,68000000.0
2005-02-18 15:35:00,5.70963,5.71251,5.70695,5.70695,52000000.0
2005-02-18 15:40:00,5.70638,5.71067,5.70548,5.70888,62000000.0
2005-02-18 15:45:00,5.70871,5.7114,5.7064,5.70989,81000000.0
2005-02-18 15:50:00,5.70921,5.71041,5.70098,5.70176,75000000.0
2005-02-18 15:55:00,5.70077,5.70294,5.69636,5.69665,74000000.0
2005-02-18 16:00:00,5.69683,5.69873,5.69377,5.69377,61000000.0
2005-02-18 16:05:00,5.69272,5.69409,5.6904,5.69142,70000000.0
2005-02-18 16:10:00,5.69206,5.69595,5.69148,5.69568,64000000.0
2005-02-18 16:15:00,5.69528,5.6954,5.69296,5.69426,66000000.0
2005-02-18 16:20:00,5.69508,5.69574,5.69217,5.69341,65000000.0
2005-02-18 16:25:00,5.69298,5.69513,5.69236,5.69381,51000000.0
2005-02-18 16:30:00,5.69415,5.69563,5.69302,5.69563,53000000.0
2005-02-18 16:35:00,5.69493,5.69792,5.69492,5.69611,78000000.0
2005-02-18 16:40:00,5.6953,5.69683,5.69448,5.69497,86000000.0
2005-02-18 16:45:00,5.69458,5.69592,5.69199,5.6933,59000000.0
2005-02-18 16:50:00,5.69329,5.69388,5.68633,5.68633,66000000.0
2005-02-18 16:55:00,5.68617,5.68871,5.68549,5.68831,52000000.0
2005-02-18 17:00:00,5.68873,5.69212,5.68832,5.69086,62000000.0
2005-02-18 17:05:00,5.69117,5.69205,5.68963,5.69167,73000000.0
2005-02-18 17:10:00,5.69204,5.69618,5.69175,5.69542,57000000.0
2005-02-18 17:15:00,5.69503,5.69679,5.69389,5.69443,71000000.0
2005-02-18 17:20:00,5.69435,5.69558,5.69186,5.69287,55000000.0
2005-02-18 17:25:00,5.69345,5.69596,5.69198,5.69596,62000000.0
2005-02-18 17:30:00,5.69569,5.69585,5.69354,5.69512,63000000.0
2005-02-18 17:35:00,5.69602,5.69614,5.69408,5.69586,64000000.0
2005-02-18 17:40:00,5.69598,5.69606,5.69382,5.69412,76000000.0
2005-02-18 17:45:00,5.69311,5.69311,5.69038,5.69292,60000000.0
2005-02-18 17:50:00,5.6929,5.6929,5.68965,5.69038,86000000.0
2005-02-18 17:55:00,5.69065,5.69244,5.69035,5.69213,66000000.0
2005-02-18 18:00:00,5.69169,5.69221,5.69073,5.69116,72000000.0
2005-02-18 18:05:00,5.69133,5.69279,5.69041,5.69185,73000000.0
2005-02-18 18:10:00,5.69239,5.69315,5.69107,5.69315,58000000.0
2005-02-18 18:15:00,5.69312,5.69434,5.69233,5.69408,61000000.0
2005-02-18 18:20:00,5.69386,5.69562,5.69259,5.69524,63000000.0
2005-02-18 18:25:00,5.69561,5.69589,5.69065,5.69242,67000000.0
2005-02-18 18:30:00,5.6913,5.69329,5.6898,5.69237,65000000.0
2005-02-18 18:35:00,5.693,5.69328,5.69036,5.69164,76000000.0
2005-02-18 18:40:00,5.6901,5.69218,5.68984,5.6905,67000000.0
2005-02-18 18:45:00,5.68981,5.69094,5.68721,5.68733,66000000.0
2005-02-18 18:50:00,5.68837,5.6888,5.68687,5.68764,63000000.0
2005-02-18 18:55:00,5.68764,5.68992,5.68609,5.68914,71000000.0
2005-02-18 19:00:00,5.68862,5.69098,5.68827,5.6903,70000000.0
2005-02-18 19:05:00,5.69045,5.69222,5.68995,5.69138,76000000.0
2005-02-18 19:10:00,5.6915,5.6927,5.69071,5.69166,68000000.0
2005-02-18 19:15:00,5.69111,5.69268,5.69079,5.69208,61000000.0
2005-02-18 19:20:00,5.69249,5.69265,5.68934,5.6919,72000000.0
2005-02-18 19:25:00,5.69131,5.6921,5.68883,5.69098,62000000.0
2005-02-18 19:30:00,5.69034,5.69135,5.68954,5.68954,66000000.0
2005-02-18 19:35:00,5.69034,5.69202,5.68978,5.69123,63000000.0
2005-02-18 19:40:00,5.69059,5.69202,5.68982,5.69188,70000000.0
2005-02-18 19:45:00,5.69097,5.69258,5.6902,5.6914,70000000.0
2005-02-18 19:50:00,5.69118,5.69238,5.69072,5.69108,71000000.0
2005-02-18 19:55:00,5.69135,5.69199,5.68803,5.68856,68000000.0
2005-02-18 20:00:00,5.68817,5.69092,5.68783,5.69046,67000000.0
2005-02-18 20:05:00,5.68954,5.69055,5.68793,5.69055,65000000.0
2005-02-18 20:10:00,5.69055,5.69055,5.68895,5.68939,66000000.0
2005-02-18 20:15:00,5.68947,5.69022,5.68834,5.69011,64000000.0
2005-02-18 20:20:00,5.68991,5.69098,5.68889,5.69011,65000000.0
2005-02-18 20:25:00,5.68979,5.69051,5.68826,5.68908,63000000.0
2005-02-18 20:30:00,5.68875,5.69009,5.68851,5.68919,59000000.0
2005-02-18 20:35:00,5.68917,5.69174,5.68888,5.69172,70000000.0
2005-02-18 20:40:00,5.69047,5.69136,5.6888,5.68979,89000000.0
2005-02-18 20:45:00,5.6901,5.69161,5.68948,5.69161,67000000.0
2005-02-18 20:50:00,5.69048,5.69218,5.69027,5.69207,62000000.0
2005-02-18 20:55:00,5.69181,5.69398,5.69099,5.69368,65000000.0
2005-02-18 21:00:00,5.69373,5.69446,5.69102,5.69219,72000000.0
2005-02-18 21:05:00,5.69246,5.69342,5.69175,5.69175,66000000.0
2005-02-18 21:10:00,5.69285,5.693,5.69001,5.69198,62000000.0
2005-02-18 21:15:00,5.69209,5.6929,5.69032,5.69032,68000000.0
2005-02-18 21:20:00,5.6912,5.69268,5.69027,5.69063,52000000.0
2005-02-18 21:25:00,5.69066,5.69163,5.68955,5.6896,58000000.0
2005-02-18 21:30:00,5.69036,5.69107,5.68879,5.69107,59000000.0
2005-02-18 21:35:00,5.69032,5.69298,5.6898,5.69223,88000000.0
2005-02-18 21:40:00,5.69234,5.69385,5.69178,5.69275,65000000.0
2005-02-18 21:45:00,5.69366,5.69381,5.69144,5.69193,62000000.0
2005-02-18 21:50:00,5.69375,5.69386,5.69157,5.69245,62000000.0
2005-02-18 21:55:00,5.6926,5.69331,5.69166,5.69186,72000000.0
2005-02-18 22:00:00,5.69196,5.69196,5.68917,5.69071,79000000.0
2005-02-18 22:05:00,5.69089,5.69192,5.68951,5.69165,67000000.0
2005-02-18 22:10:00,5.6903,5.69272,5.6903,5.69134,64000000.0
2005-02-18 22:15:00,5.69126,5.69262,5.69003,5.69122,69000000.0
2005-02-18 22:20:00,5.69309,5.69309,5.69087,5.69219,69000000.0
2005-02-18 22:25:00,5.69173,5.69309,5.6908,5.69309,63000000.0
2005-02-18 22:30:00,5.69328,5.69328,5.69046,5.69112,60000000.0
2005-02-18 22:35:00,5.69072,5.69286,5.69011,5.69271,56000000.0
2005-02-18 22:40:00,5.69102,5.69234,5.69011,5.69118,63000000.0
2005-02-18 22:45:00,5.69071,5.6915,5.68994,5.69099,68000000.0
2005-02-18 22:50:00,5.68934,5.69085,5.68928,5.68968,70000000.0
2005-02-18 22:55:00,5.68998,5.69126,5.68922,5.69009,64000000.0
2005-02-18 23:00:00,5.69016,5.69031,5.68815,5.69031,68000000.0
2005-02-18 23:05:00,5.69021,5.69093,5.68892,5.69093,60000000.0
2005-02-18 23:10:00,5.68977,5.69022,5.68832,5.68878,66000000.0
2005-02-18 23:15:00,5.68974,5.69016,5.68728,5.68816,65000000.0
2005-02-18 23:20:00,5.68765,5.6886,5.68617,5.6886,66000000.0
2005-02-18 23:25:00,5.68863,5.68863,5.68732,5.68843,64000000.0
2005-02-18 23:30:00,5.68727,5.68881,5.68647,5.6875,72000000.0
2005-02-18 23:35:00,5.68789,5.68805,5.68506,5.68741,62000000.0
2005-02-18 23:40:00,5.68644,5.68812,5.68541,5.68812,80000000.0
2005-02-18 23:45:00,5.68629,5.68933,5.68621,5.68933,76000000.0
2005-02-18 23:50:00,5.68949,5.68956,5.68763,5.68943,67000000.0
2005-02-18 23:55:00,5.68881,5.6904,5.68819,5.68832,76000000.0
2005-02-21 02:00:00,5.68968,5.69007,5.68833,5.68891,69000000.0
2005-02-21 02:05:00,5.68896,5.69,5.68794,5.68966,73000000.0
2005-02-21 02:10:00,5.68957,5.69067,5.68877,5.68979,74000000.0
2005-02-21 02:15:00,5.68987,5.69145,5.68962,5.69059,70000000.0
2005-02-21 02:20:00,5.69086,5.69192,5.69019,5.69165,74000000.0
2005-02-21 02:25:00,5.69179,5.69205,5.69063,5.69081,59000000.0
2005-02-21 02:30:00,5.69097,5.69174,5.68944,5.69107,64000000.0
2005-02-21 02:35:00,5.69081,5.69227,5.68953,5.69122,71000000.0
2005-02-21 02:40:00,5.69233,5.69367,5.69141,5.69252,69000000.0
2005-02-21 02:45:00,5.69305,5.6934,5.69118,5.69174,69000000.0
2005-02-21 02:50:00,5.69164,5.69273,5.69097,5.69137,66000000.0
2005-02-21 02:55:00,5.69082,5.69323,5.69054,5.69227,65000000.0
2005-02-21 03:00:00,5.69202,5.69371,5.69168,5.69348,67000000.0
2005-02-21 03:05:00,5.69419,5.69477,5.69278,5.69421,68000000.0
2005-02-21 03:10:00,5.69375,5.69451,5.69299,5.69404,80000000.0
2005-02-21 03:15:00,5.69384,5.69516,5.69285,5.69365,50000000.0
2005-02-21 03:20:00,5.69394,5.69553,5.69276,5.69417,62000000.0
2005-02-21 03:25:00,5.69386,5.69497,5.69317,5.69421,71000000.0
2005-02-21 03:30:00,5.69424,5.69594,5.69424,5.69543,68000000.0
2005-02-21 03:35:00,5.69561,5.69663,5.69387,5.69573,60000000.0
2005-02-21 03:40:00,5.69655,5.69785,5.69566,5.69714,82000000.0
2005-02-21 03:45:00,5.69789,5.69897,5.69711,5.69727,53000000.0
2005-02-21 03:50:00,5.69828,5.69986,5.69772,5.69967,74000000.0
2005-02-21 03:55:00,5.70012,5.70012,5.69721,5.69933,63000000.0
2005-02-21 04:00:00,5.69782,5.69885,5.69696,5.69751,70000000.0
2005-02-21 04:05:00,5.69778,5.69792,5.69535,5.69547,66000000.0
2005-02-21 04:10:00,5.69572,5.69591,5.69417,5.69536,77000000.0
2005-02-21 04:15:00,5.69506,5.69668,5.69387,5.69668,57000000.0
2005-02-21 04:20:00,5.69597,5.69715,5.69535,5.69715,62000000.0
2005-02-21 04:25:00,5.69657,5.6971,5.69517,5.69549,53000000.0
2005-02-21 04:30:00,5.69565,5.69764,5.69565,5.69649,66000000.0
2005-02-21 04:35:00,5.69769,5.69769,5.69501,5.69549,64000000.0
2005-02-21 04:40:00,5.69568,5.69713,5.69463,5.69587,54000000.0
2005-02-21 04:45:00,5.69549,5.69643,5.69417,5.69463,63000000.0
2005-02-21 04:50:00,5.69535,5.69736,5.69535,5.69591,71000000.0
2005-02-21 04:55:00,5.69609,5.69774,5.69609,5.69682,65000000.0
2005-02-21 05:00:00,5.69646,5.69758,5.69606,5.69657,62000000.0
2005-02-21 05:05:00,5.69813,5.69822,5.69595,5.69822,72000000.0
2005-02-21 05:10:00,5.69786,5.69786,5.696,5.69767,59000000.0
2005-02-21 05:15:00,5.69687,5.69849,5.69614,5.69832,67000000.0
2005-02-21 05:20:00,5.69827,5.69842,5.69625,5.69796,79000000.0
2005-02-21 05:25:00,5.69765,5.69851,5.69641,5.69832,66000000.0
2005-02-21 05:30:00,5.69743,5.69858,5.69633,5.69685,76000000.0
2005-02-21 05:35:00,5.69812,5.69948,5.69743,5.69875,78000000.0
2005-02-21 05:40:00,5.6997,5.70505,5.69883,5.70505,61000000.0
2005-02-21 05:45:00,5.70581,5.70581,5.70286,5.70321,77000000.0
2005-02-21 05:50:00,5.70227,5.703,5.70035,5.70108,62000000.0
2005-02-21 05:55:00,5.70154,5.70245,5.69963,5.69978,70000000.0
2005-02-21 06:00:00,5.70012,5.70098,5.69826,5.69952,77000000.0
2005-02-21 06:05:00,5.69979,5.70036,5.69868,5.70004,81000000.0
2005-02-21 06:10:00,5.70025,5.70109,5.69947,5.6999,73000000.0
2005-02-21 06:15:00,5.69964,5.70007,5.69707,5.69807,69000000.0
2005-02-21 06:20:00,5.69857,5.69929,5.69793,5.69806,68000000.0
2005-02-21 06:25:00,5.69853,5.70023,5.69796,5.69959,71000000.0
2005-02-21 06:30:00,5.69953,5.7002,5.69862,5.7002,58000000.0
2005-02-21 06:35:00,5.69975,5.70014,5.69801,5.69893,72000000.0
2005-02-21 06:40:00,5.69913,5.69994,5.69813,5.69887,71000000.0
2005-02-21 06:45:00,5.69803,5.69956,5.69675,5.69923,69000000.0
2005-02-21 06:50:00,5.69782,5.69952,5.69782,5.69874,56000000.0
2005-02-21 06:55:00,5.69931,5.69931,5.69709,5.69797,64000000.0
2005-02-21 07:00:00,5.69812,5.69961,5.69756,5.69933,58000000.0
2005-02-21 07:05:00,5.69806,5.69931,5.69797,5.69911,59000000.0
2005-02-21 07:10:00,5.69937,5.69978,5.69803,5.69885,82000000.0
2005-02-21 07:15:00,5.69809,5.69964,5.69759,5.69794,80000000.0
2005-02-21 07:20:00,5.69784,5.69861,5.69698,5.69806,76000000.0
2005-02-21 07:25:00,5.69853,5.69853,5.69593,5.69674,78000000.0
2005-02-21 07:30:00,5.69694,5.69809,5.69645,5.69693,61000000.0
2005-02-21 07:35:00,5.69715,5.69866,5.69664,5.6985,63000000.0
2005-02-21 07:40:00,5.69873,5.69893,5.69771,5.69782,55000000.0
2005-02-21 07:45:00,5.69772,5.69887,5.69721,5.69748,59000000.0
2005-02-21 07:50:00,5.69728,5.69806,5.69563,5.69655,67000000.0
2005-02-21 07:55:00,5.69675,5.6979,5.69612,5.69732,62000000.0
2005-02-21 08:00:00,5.69716,5.69855,5.69637,5.69769,65000000.0
2005-02-21 08:05:00,5.69707,5.69828,5.69626,5.69726,73000000.0
2005-02-21 08:10:00,5.69754,5.69836,5.69596,5.69596,58000000.0
2005-02-21 08:15:00,5.69679,5.69704,5.6956,5.69601,59000000.0
2005-02-21 08:20:00,5.69624,5.69739,5.69543,5.69645,64000000.0
2005-02-21 08:25:00,5.6968,5.69751,5.69506,5.69545,56000000.0
2005-02-21 08:30:00,5.69601,5.69668,5.69442,5.6954,62000000.0
2005-02-21 08:35:00,5.69658,5.6967,5.69424,5.69602,56000000.0
2005-02-21 08:40:00,5.69566,5.69625,5.69439,5.69505,58000000.0
2005-02-21 08:45:00,5.69466,5.69659,5.69405,5.69547,76000000.0
2005-02-21 08:50:00,5.69495,5.69597,5.6935,5.69404,81000000.0
2005-02-21 08:55:00,5.69466,5.6951,5.69211,5.69275,70000000.0
2005-02-21 09:00:00,5.69276,5.69332,5.68934,5.69269,62000000.0
2005-02-21 09:05:00,5.6926,5.69429,5.69205,5.69429,66000000.0
2005-02-21 09:10:00,5.69383,5.69512,5.69166,5.69281,67000000.0
2005-02-21 09:15:00,5.69266,5.69495,5.69213,5.69261,72000000.0
2005-02-21 09:20:00,5.69346,5.69454,5.69086,5.69454,74000000.0
2005-02-21 09:25:00,5.69488,5.69488,5.69305,5.69317,68000000.0
2005-02-21 09:30:00,5.69292,5.693,5.69119,5.693,69000000.0
2005-02-21 09:35:00,5.6924,5.6941,5.69147,5.69268,85000000.0
2005-02-21 09:40:00,5.69297,5.69543,5.69297,5.69326,74000000.0
2005-02-21 09:45:00,5.69365,5.69502,5.69211,5.69389,76000000.0
2005-02-21 09:50:00,5.6937,5.6941,5.69115,5.69273,74000000.0
2005-02-21 09:55:00,5.69283,5.69338,5.69086,5.69237,68000000.0
2005-02-21 10:00:00,5.69154,5.69299,5.69119,5.69119,75000000.0
2005-02-21 10:05:00,5.69268,5.69324,5.69091,5.69211,50000000.0
2005-02-21 10:10:00,5.6914,5.69204,5.68929,5.68952,70000000.0
2005-02-21 10:15:00,5.68886,5.69048,5.68853,5.6891,74000000.0
2005-02-21 10:20:00,5.68941,5.68976,5.68656,5.68663,60000000.0
2005-02-21 10:25:00,5.687,5.6888,5.68573,5.6888,60000000.0
2005-02-21 10:30:00,5.68814,5.68829,5.6861,5.68729,57000000.0
2005-02-21 10:35:00,5.68772,5.68831,5.6854,5.68831,72000000.0
2005-02-21 10:40:00,5.68857,5.69001,5.68795,5.68858,62000000.0
2005-02-21 10:45:00,5.68856,5.68916,5.68773,5.68851,55000000.0
2005-02-21 10:50:00,5.68839,5.68975,5.6876,5.68947,72000000.0
2005-02-21 10:55:00,5.6896,5.69026,5.68793,5.68994,49000000.0
2005-02-21 11:00:00,5.68886,5.69159,5.68843,5.69097,61000000.0
2005-02-21 11:05:00,5.69174,5.69232,5.68961,5.69226,71000000.0
2005-02-21 11:10:00,5.69165,5.69408,5.69044,5.69324,67000000.0
2005-02-21 11:15:00,5.69304,5.69416,5.69159,5.69227,63000000.0
2005-02-21 11:20:00,5.69294,5.69414,5.6921,5.69366,76000000.0
2005-02-21 11:25:00,5.69368,5.69472,5.69229,5.69283,64000000.0
2005-02-21 11:30:00,5.6931,5.69437,5.69237,5.69382,74000000.0
2005-02-21 11:35:00,5.69359,5.69503,5.69304,5.69427,60000000.0
2005-02-21 11:40:00,5.69433,5.69505,5.69285,5.69392,64000000.0
2005-02-21 11:45:00,5.69347,5.69448,5.69272,5.69355,62000000.0
2005-02-21 11:50:00,5.69319,5.69425,5.69204,5.69362,68000000.0
2005-02-21 11:55:00,5.69338,5.69425,5.69197,5.69334,52000000.0
2005-02-21 12:00:00,5.69293,5.69343,5.69085,5.69156,63000000.0
2005-02-21 12:05:00,5.69215,5.69453,5.69134,5.69289,61000000.0
2005-02-21 12:10:00,5.6926,5.69381,5.69172,5.69336,63000000.0
2005-02-21 12:15:00,5.6934,5.69453,5.69215,5.69302,56000000.0
2005-02-21 12:20:00,5.69268,5.69388,5.69144,5.69188,70000000.0
2005-02-21 12:25:00,5.69355,5.6937,5.69156,5.69211,57000000.0
2005-02-21 12:30:00,5.69302,5.6942,5.69201,5.69339,61000000.0
2005-02-21 12:35:00,5.69256,5.69511,5.69256,5.69382,64000000.0
2005-02-21 12:40:00,5.69414,5.69563,5.693,5.69563,70000000.0
2005-02-21 12:45:00,5.69489,5.69518,5.69221,5.69273,65000000.0
2005-02-21 12:50:00,5.69285,5.69502,5.69225,5.69367,66000000.0
2005-02-21 12:55:00,5.69498,5.69776,5.69389,5.69719,62000000.0
2005-02-21 13:00:00,5.69662,5.69722,5.69415,5.69538,81000000.0
2005-02-21 13:05:00,5.69502,5.69624,5.6929,5.69442,77000000.0
2005-02-21 13:10:00,5.6946,5.69524,5.69281,5.69391,79000000.0
2005-02-21 13:15:00,5.69423,5.69601,5.69319,5.69559,63000000.0
2005-02-21 13:20:00,5.69358,5.69512,5.69349,5.69493,78000000.0
2005-02-21 13:25:00,5.69377,5.69555,5.6936,5.69503,62000000.0
2005-02-21 13:30:00,5.69513,5.69591,5.69459,5.69591,55000000.0
2005-02-21 13:35:00,5.69453,5.697,5.69438,5.69645,65000000.0
2005-02-21 13:40:00,5.69633,5.69653,5.69378,5.69425,55000000.0
2005-02-21 13:45:00,5.69483,5.69534,5.69389,5.69522,64000000.0
2005-02-21 13:50:00,5.69583,5.69614,5.69419,5.6949,58000000.0
2005-02-21 13:55:00,5.69488,5.69547,5.69339,5.69535,59000000.0
2005-02-21 14:00:00,5.69588,5.69588,5.69372,5.69475,72000000.0
2005-02-21 14:05:00,5.69449,5.69499,5.69288,5.69486,60000000.0
2005-02-21 14:10:00,5.69434,5.69526,5.6938,5.69512,56000000.0
2005-02-21 14:15:00,5.69439,5.69569,5.69334,5.6941,76000000.0
2005-02-21 14:20:00,5.69466,5.69603,5.69341,5.69406,52000000.0
2005-02-21 14:25:00,5.69527,5.69695,5.69446,5.69588,65000000.0
2005-02-21 14:30:00,5.69484,5.69616,5.69445,5.69512,60000000.0
2005-02-21 14:35:00,5.69539,5.69651,5.6946,5.69479,63000000.0
2005-02-21 14:40:00,5.69499,5.6963,5.69456,5.69549,77000000.0
2005-02-21 14:45:00,5.69581,5.69712,5.69473,5.69649,56000000.0
2005-02-21 14:50:00,5.69572,5.69792,5.69554,5.69764,60000000.0
2005-02-21 14:55:00,5.69705,5.69818,5.69585,5.69617,71000000.0
2005-02-21 15:00:00,5.696,5.69764,5.69543,5.69757,76000000.0
2005-02-21 15:05:00,5.69754,5.69768,5.69574,5.69704,68000000.0
2005-02-21 15:10:00,5.69685,5.69742,5.69553,5.69667,61000000.0
2005-02-21 15:15:00,5.69585,5.69675,5.69446,5.69617,68000000.0
2005-02-21 15:20:00,5.69602,5.69692,5.69507,5.69608,59000000.0
2005-02-21 15:25:00,5.69552,5.6966,5.69472,5.6966,71000000.0
2005-02-21 15:30:00,5.69671,5.69715,5.6946,5.6956,68000000.0
2005-02-21 15:35:00,5.6942,5.69623,5.6942,5.69487,52000000.0
2005-02-21 15:40:00,5.69537,5.69573,5.69326,5.69419,62000000.0
2005-02-21 15:45:00,5.69424,5.69611,5.69346,5.69403,81000000.0
2005-02-21 15:50:00,5.69518,5.69572,5.69369,5.6955,75000000.0
2005-02-21 15:55:00,5.69568,5.69586,5.69378,5.69485,74000000.0
2005-02-21 16:00:00,5.69521,5.69567,5.69371,5.69435,61000000.0
2005-02-21 16:05:00,5.69406,5.69521,5.69266,5.69316,70000000.0
2005-02-21 16:10:00,5.69479,5.69599,5.69347,5.69375,64000000.0
2005-02-21 16:15:00,5.69385,5.69563,5.69323,5.6941,66000000.0
2005-02-21 16:20:00,5.6943,5.69544,5.6932,5.69447,65000000.0
2005-02-21 16:25:00,5.69381,5.69551,5.69284,5.69518,51000000.0
2005-02-21 16:30:00,5.69539,5.69605,5.69435,5.69518,53000000.0
2005-02-21 16:35:00,5.69642,5.69649,5.69502,5.69518,78000000.0
2005-02-21 16:40:00,5.69504,5.69713,5.69495,5.69672,86000000.0
2005-02-21 16:45:00,5.69675,5.69807,5.69528,5.69747,59000000.0
2005-02-21 16:50:00,5.69745,5.69779,5.69573,5.69695,66000000.0
2005-02-21 16:55:00,5.69552,5.69745,5.69447,5.6955,52000000.0
2005-02-21 17:00:00,5.6956,5.69682,5.69397,5.69637,62000000.0
2005-02-21 17:05:00,5.69608,5.69733,5.6953,5.69561,73000000.0
2005-02-21 17:10:00,5.69519,5.69684,5.69406,5.69598,57000000.0
2005-02-21 17:15:00,5.69618,5.69681,5.69405,5.695,71000000.0
2005-02-21 17:20:00,5.69516,5.69588,5.69406,5.69516,55000000.0
2005-02-21 17:25:00,5.69649,5.69657,5.69417,5.69489,62000000.0
2005-02-21 17:30:00,5.69519,5.69526,5.6933,5.69416,63000000.0
2005-02-21 17:35:00,5.69466,5.6958,5.69383,5.69455,64000000.0
2005-02-21 17:40:00,5.69493,5.6964,5.69307,5.69547,76000000.0
2005-02-21 17:45:00,5.69541,5.69559,5.69398,5.69441,60000000.0
2005-02-21 17:50:00,5.69441,5.69441,5.6926,5.69323,86000000.0
2005-02-21 17:55:00,5.69341,5.69383,5.68785,5.68822,66000000.0
2005-02-21 18:00:00,5.68789,5.69188,5.68789,5.69183,72000000.0
2005-02-21 18:05:00,5.692,5.692,5.68994,5.69076,73000000.0
2005-02-21 18:10:00,5.69104,5.69179,5.69068,5.6907,58000000.0
2005-02-21 18:15:00,5.69028,5.69185,5.68979,5.68979,61000000.0
2005-02-21 18:20:00,5.69043,5.69186,5.68856,5.68896,63000000.0
2005-02-21 18:25:00,5.68908,5.69062,5.68715,5.68917,67000000.0
2005-02-21 18:30:00,5.69003,5.69156,5.68852,5.69103,65000000.0
2005-02-21 18:35:00,5.69092,5.69202,5.68966,5.68986,76000000.0
2005-02-21 18:40:00,5.69029,5.69045,5.68758,5.68857,67000000.0
2005-02-21 18:45:00,5.68787,5.68969,5.68787,5.68924,66000000.0
2005-02-21 18:50:00,5.68883,5.69007,5.68833,5.68948,63000000.0
2005-02-21 18:55:00,5.68871,5.68995,5.68787,5.68864,71000000.0
2005-02-21 19:00:00,5.6893,5.69018,5.68787,5.68864,70000000.0
2005-02-21 19:05:00,5.68902,5.69063,5.68721,5.68949,76000000.0
2005-02-21 19:10:00,5.69064,5.69121,5.68915,5.69007,68000000.0
2005-02-21 19:15:00,5.69015,5.69107,5.68863,5.69073,61000000.0
2005-02-21 19:20:00,5.69071,5.69135,5.68968,5.69124,72000000.0
2005-02-21 19:25:00,5.68995,5.69089,5.68815,5.68858,62000000.0
2005-02-21 19:30:00,5.6875,5.69042,5.6875,5.68982,66000000.0
2005-02-21 19:35:00,5.69065,5.69065,5.68837,5.69065,63000000.0
2005-02-21 19:40:00,5.68927,5.6907,5.68845,5.68958,70000000.0
2005-02-21 19:45:00,5.68993,5.69062,5.68875,5.68954,70000000.0
2005-02-21 19:50:00,5.68945,5.69101,5.6892,5.68963,71000000.0
2005-02-21 19:55:00,5.68976,5.68999,5.68764,5.68896,68000000.0
2005-02-21 20:00:00,5.68878,5.68901,5.68751,5.68797,67000000.0
2005-02-21 20:05:00,5.68725,5.69021,5.68718,5.69021,65000000.0
2005-02-21 20:10:00,5.69037,5.69079,5.68835,5.68999,66000000.0
2005-02-21 20:15:00,5.68998,5.69102,5.68889,5.69024,64000000.0
2005-02-21 20:20:00,5.68998,5.69131,5.68858,5.68858,65000000.0
2005-02-21 20:25:00,5.68926,5.69111,5.68862,5.69091,63000000.0
2005-02-21 20:30:00,5.69008,5.69104,5.68916,5.68992,59000000.0
2005-02-21 20:35:00,5.68979,5.69035,5.68807,5.68937,70000000.0
2005-02-21 20:40:00,5.68948,5.69059,5.68855,5.68909,89000000.0
2005-02-21 20:45:00,5.68899,5.6904,5.68859,5.6904,67000000.0
2005-02-21 20:50:00,5.69054,5.69073,5.68832,5.68943,62000000.0
2005-02-21 20:55:00,5.69028,5.69152,5.69028,5.6914,65000000.0
2005-02-21 21:00:00,5.69138,5.69172,5.6893,5.69046,72000000.0
2005-02-21 21:05:00,5.68904,5.69222,5.68904,5.69189,66000000.0
2005-02-21 21:10:00,5.69213,5.69213,5.69015,5.69135,62000000.0
2005-02-21 21:15:00,5.69181,5.69182,5.68975,5.69134,68000000.0
2005-02-21 21:20:00,5.68948,5.69095,5.68862,5.69059,52000000.0
2005-02-21 21:25:00,5.69062,5.69139,5.68964,5.69117,58000000.0
2005-02-21 21:30:00,5.69005,5.69175,5.68953,5.69066,59000000.0
2005-02-21 21:35:00,5.69123,5.69146,5.68972,5.69098,88000000.0
2005-02-21 21:40:00,5.68971,5.69125,5.68913,5.69003,65000000.0
2005-02-21 21:45:00,5.6906,5.69108,5.68939,5.68961,62000000.0
2005-02-21 21:50:00,5.69031,5.69119,5.68911,5.69047,62000000.0
2005-02-21 21:55:00,5.69096,5.69166,5.68956,5.69135,72000000.0
2005-02-21 22:00:00,5.69057,5.69235,5.68985,5.69153,79000000.0
2005-02-21 22:05:00,5.6916,5.69184,5.69044,5.6914,67000000.0
2005-02-21 22:10:00,5.69163,5.69212,5.69034,5.6909,64000000.0
2005-02-21 22:15:00,5.69191,5.69253,5.69085,5.69135,69000000.0
2005-02-21 22:20:00,5.69133,5.69293,5.69081,5.69199,69000000.0
2005-02-21 22:25:00,5.69099,5.69278,5.69099,5.69272,63000000.0
2005-02-21 22:30:00,5.6923,5.69245,5.69105,5.69126,60000000.0
2005-02-21 22:35:00,5.6911,5.69281,5.69073,5.69184,56000000.0
2005-02-21 22:40:00,5.69261,5.69292,5.69054,5.69153,63000000.0
2005-02-21 22:45:00,5.69173,5.69281,5.69124,5.69268,68000000.0
2005-02-21 22:50:00,5.69255,5.69286,5.68969,5.69082,70000000.0
2005-02-21 22:55:00,5.69194,5.69205,5.68913,5.69092,64000000.0
2005-02-21 23:00:00,5.69129,5.69223,5.69043,5.69223,68000000.0
2005-02-21 23:05:00,5.69126,5.69212,5.68949,5.69035,60000000.0
2005-02-21 23:10:00,5.69179,5.69275,5.69027,5.69255,66000000.0
2005-02-21 23:15:00,5.69275,5.69284,5.69078,5.69154,65000000.0
2005-02-21 23:20:00,5.69282,5.69389,5.6918,5.69296,66000000.0
2005-02-21 23:25:00,5.69373,5.69431,5.69183,5.69422,64000000.0
2005-02-21 23:30:00,5.69432,5.69465,5.6927,5.69289,72000000.0
2005-02-21 23:35:00,5.69306,5.69464,5.6919,5.69447,62000000.0
2005-02-21 23:40:00,5.69455,5.69463,5.69241,5.69309,80000000.0
2005-02-21 23:45:00,5.69288,5.69381,5.69119,5.69226,76000000.0
2005-02-21 23:50:00,5.69233,5.69288,5.69006,5.69106,67000000.0
2005-02-21 23:55:00,5.69055,5.6919,5.68987,5.69005,76000000.0
2005-02-22 00:00:00,5.68987,5.69128,5.68841,5.69002,70000000.0
2005-02-22 00:05:00,5.69118,5.69118,5.68916,5.68995,62000000.0
2005-02-22 00:10:00,5.6899,5.6918,5.68911,5.69175,63000000.0
2005-02-22 00:15:00,5.69117,5.69117,5.68939,5.69115,65000000.0
2005-02-22 00:20:00,5.69157,5.69182,5.68955,5.69102,60000000.0
2005-02-22 00:25:00,5.68974,5.69205,5.68974,5.69181,66000000.0
2005-02-22 00:30:00,5.69219,5.69219,5.69016,5.69178,64000000.0
2005-02-22 00:35:00,5.69258,5.69275,5.69058,5.6927,80000000.0
2005-02-22 00:40:00,5.69236,5.69335,5.6917,5.69287,61000000.0
2005-02-22 00:45:00,5.69266,5.69355,5.69137,5.69346,63000000.0
2005-02-22 00:50:00,5.69355,5.69355,5.69174,5.69276,60000000.0
2005-02-22 00:55:00,5.69376,5.69408,5.69203,5.69338,66000000.0
2005-02-22 01:00:00,5.69436,5.69492,5.6925,5.69415,63000000.0
2005-02-22 01:05:00,5.69507,5.69548,5.69376,5.69442,70000000.0
2005-02-22 01:10:00,5.69449,5.69569,5.69378,5.69518,55000000.0
2005-02-22 01:15:00,5.69487,5.69584,5.69413,5.69581,63000000.0
2005-02-22 01:20:00,5.69541,5.69563,5.69315,5.69342,59000000.0
2005-02-22 01:25:00,5.69287,5.69488,5.69247,5.69488,70000000.0
2005-02-22 01:30:00,5.69383,5.69521,5.69304,5.69479,68000000.0
2005-02-22 01:35:00,5.69421,5.69568,5.69404,5.69561,71000000.0
2005-02-22 01:40:00,5.69539,5.69539,5.69259,5.69268,72000000.0
2005-02-22 01:45:00,5.69344,5.69454,5.69244,5.69327,68000000.0
2005-02-22 01:50:00,5.69431,5.69467,5.69252,5.69297,67000000.0
2005-02-22 01:55:00,5.6926,5.69336,5.691,5.69206,61000000.0
2005-02-22 02:00:00,5.69096,5.69346,5.69096,5.69241,69000000.0
2005-02-22 02:05:00,5.69232,5.69333,5.69163,5.6922,73000000.0
2005-02-22 02:10:00,5.69191,5.6938,5.69123,5.69274,74000000.0
2005-02-22 02:15:00,5.69439,5.69448,5.6927,5.69318,70000000.0
2005-02-22 02:20:00,5.69299,5.69418,5.69142,5.69242,74000000.0
2005-02-22 02:25:00,5.69331,5.69345,5.69149,5.69244,59000000.0
2005-02-22 02:30:00,5.69191,5.69261,5.69138,5.69211,64000000.0
2005-02-22 02:35:00,5.69205,5.6926,5.69087,5.69224,71000000.0
2005-02-22 02:40:00,5.69256,5.69438,5.69179,5.69418,69000000.0
2005-02-22 02:45:00,5.6945,5.6945,5.69221,5.69375,69000000.0
2005-02-22 02:50:00,5.69255,5.69462,5.69242,5.69342,66000000.0
2005-02-22 02:55:00,5.69334,5.69392,5.69246,5.6932,65000000.0
2005-02-22 03:00:00,5.6929,5.69504,5.69227,5.69493,67000000.0
2005-02-22 03:05:00,5.695,5.69612,5.69377,5.69468,68000000.0
2005-02-22 03:10:00,5.69525,5.69576,5.69331,5.69576,80000000.0
2005-02-22 03:15:00,5.69578,5.69605,5.69423,5.69575,50000000.0
2005-02-22 03:20:00,5.69525,5.69545,5.69336,5.6943,62000000.0
2005-02-22 03:25:00,5.69316,5.69542,5.69316,5.6946,71000000.0
2005-02-22 03:30:00,5.69391,5.69547,5.69307,5.69321,68000000.0
2005-02-22 03:35:00,5.69302,5.69478,5.69236,5.69478,60000000.0
2005-02-22 03:40:00,5.69382,5.69382,5.68989,5.69063,82000000.0
2005-02-22 03:45:00,5.69102,5.69249,5.69069,5.69175,53000000.0
2005-02-22 03:50:00,5.69162,5.69198,5.68993,5.69104,74000000.0
2005-02-22 03:55:00,5.69065,5.69066,5.68887,5.68994,63000000.0
2005-02-22 04:00:00,5.68928,5.68975,5.68749,5.68801,70000000.0
2005-02-22 04:05:00,5.68837,5.69,5.6881,5.68828,66000000.0
2005-02-22 04:10:00,5.68893,5.68987,5.68755,5.68755,77000000.0
2005-02-22 04:15:00,5.68718,5.68932,5.68625,5.68842,57000000.0
2005-02-22 04:20:00,5.68808,5.68879,5.6865,5.6865,62000000.0
2005-02-22 04:25:00,5.68777,5.68848,5.68495,5.68643,53000000.0
2005-02-22 04:30:00,5.68737,5.68737,5.68571,5.68686,66000000.0
2005-02-22 04:35:00,5.68659,5.68718,5.68543,5.6865,64000000.0
2005-02-22 04:40:00,5.68605,5.68675,5.68461,5.6849,54000000.0
2005-02-22 04:45:00,5.68507,5.68507,5.67886,5.67936,63000000.0
2005-02-22 04:50:00,5.67966,5.68004,5.67801,5.67831,71000000.0
2005-02-22 04:55:00,5.67878,5.67942,5.67266,5.67296,65000000.0
2005-02-22 05:00:00,5.67219,5.67236,5.66666,5.66723,62000000.0
2005-02-22 05:05:00,5.66785,5.6696,5.66682,5.66952,72000000.0
2005-02-22 05:10:00,5.67007,5.67091,5.66866,5.66883,59000000.0
2005-02-22 05:15:00,5.66795,5.66855,5.66062,5.66062,67000000.0
2005-02-22 05:20:00,5.66015,5.66015,5.65227,5.65388,79000000.0
2005-02-22 05:25:00,5.6533,5.65384,5.649,5.65136,66000000.0
2005-02-22 05:30:00,5.65212,5.65547,5.65119,5.65497,76000000.0
2005-02-22 05:35:00,5.65466,5.6601,5.65429,5.65902,78000000.0
2005-02-22 05:40:00,5.65959,5.66215,5.65649,5.65706,61000000.0
2005-02-22 05:45:00,5.65751,5.65871,5.65406,5.65576,77000000.0
2005-02-22 05:50:00,5.65689,5.65983,5.65641,5.6591,62000000.0
2005-02-22 05:55:00,5.65896,5.65968,5.6581,5.65945,70000000.0
2005-02-22 06:00:00,5.65887,5.65972,5.65663,5.65663,77000000.0
2005-02-22 06:05:00,5.65578,5.65648,5.65374,5.65507,81000000.0
2005-02-22 06:10:00,5.65501,5.65513,5.65139,5.65274,73000000.0
2005-02-22 06:15:00,5.6534,5.65553,5.65246,5.653,69000000.0
2005-02-22 06:20:00,5.65223,5.65552,5.65168,5.65501,68000000.0
2005-02-22 06:25:00,5.65468,5.65627,5.65416,5.65472,71000000.0
2005-02-22 06:30:00,5.6553,5.65559,5.65365,5.65559,58000000.0
2005-02-22 06:35:00,5.65561,5.65658,5.65428,5.6553,72000000.0
2005-02-22 06:40:00,5.65485,5.65569,5.65391,5.65393,71000000.0
2005-02-22 06:45:00,5.65451,5.65501,5.65239,5.65283,69000000.0
2005-02-22 06:50:00,5.65344,5.65563,5.65279,5.65442,56000000.0
2005-02-22 06:55:00,5.65353,5.65476,5.65257,5.65463,64000000.0
2005-02-22 07:00:00,5.65465,5.65475,5.65199,5.65199,58000000.0
2005-02-22 07:05:00,5.65251,5.65286,5.65013,5.65044,59000000.0
2005-02-22 07:10:00,5.65149,5.65253,5.65083,5.65206,82000000.0
2005-02-22 07:15:00,5.6518,5.6518,5.65024,5.6512,80000000.0
2005-02-22 07:20:00,5.6512,5.6515,5.64672,5.64699,76000000.0
2005-02-22 07:25:00,5.64649,5.6479,5.6453,5.64678,78000000.0
2005-02-22 07:30:00,5.64651,5.64794,5.64249,5.64335,61000000.0
2005-02-22 07:35:00,5.64458,5.6461,5.64422,5.64536,63000000.0
2005-02-22 07:40:00,5.64584,5.64655,5.64421,5.64589,55000000.0
2005-02-22 07:45:00,5.64602,5.64636,5.64406,5.64559,59000000.0
2005-02-22 07:50:00,5.64589,5.64648,5.6449,5.6449,67000000.0
2005-02-22 07:55:00,5.64568,5.64721,5.64311,5.64387,62000000.0
2005-02-22 08:00:00,5.64368,5.64672,5.64242,5.6459,65000000.0
2005-02-22 08:05:00,5.6455,5.64658,5.64364,5.64473,73000000.0
2005-02-22 08:10:00,5.64452,5.64546,5.64279,5.64484,58000000.0
2005-02-22 08:15:00,5.64498,5.64584,5.64382,5.64476,59000000.0
2005-02-22 08:20:00,5.64472,5.64521,5.64255,5.64367,64000000.0
2005-02-22 08:25:00,5.64316,5.64362,5.64136,5.64321,56000000.0
2005-02-22 08:30:00,5.64394,5.64501,5.64278,5.64388,62000000.0
2005-02-22 08:35:00,5.64488,5.64582,5.64362,5.6454,56000000.0
2005-02-22 08:40:00,5.64494,5.64513,5.64316,5.6445,58000000.0
2005-02-22 08:45:00,5.64401,5.64478,5.64256,5.64417,76000000.0
2005-02-22 08:50:00,5.64432,5.64578,5.64398,5.64526,81000000.0
2005-02-22 08:55:00,5.645,5.64706,5.64465,5.64594,70000000.0
2005-02-22 09:00:00,5.64489,5.64664,5.64327,5.64568,62000000.0
2005-02-22 09:05:00,5.64516,5.6467,5.64448,5.64555,66000000.0
2005-02-22 09:10:00,5.6456,5.64688,5.64449,5.64549,67000000.0
2005-02-22 09:15:00,5.64547,5.64682,5.64234,5.64336,72000000.0
2005-02-22 09:20:00,5.64369,5.64626,5.64093,5.64611,74000000.0
2005-02-22 09:25:00,5.6457,5.64702,5.64299,5.64481,68000000.0
2005-02-22 09:30:00,5.64481,5.64607,5.64334,5.6456,69000000.0
2005-02-22 09:35:00,5.64565,5.64838,5.64426,5.647,85000000.0
2005-02-22 09:40:00,5.64663,5.64693,5.64372,5.64454,74000000.0
2005-02-22 09:45:00,5.64601,5.64601,5.64147,5.64323,76000000.0
2005-02-22 09:50:00,5.64352,5.6446,5.6413,5.64226,74000000.0
2005-02-22 09:55:00,5.64119,5.64152,5.63672,5.63712,68000000.0
2005-02-22 10:00:00,5.63688,5.6397,5.63657,5.63897,75000000.0
2005-02-22 10:05:00,5.63938,5.64038,5.6381,5.63959,50000000.0
2005-02-22 10:10:00,5.63962,5.64226,5.63914,5.64175,70000000.0
2005-02-22 10:15:00,5.64181,5.64283,5.64077,5.64215,74000000.0
2005-02-22 10:20:00,5.6421,5.64344,5.6408,5.64215,60000000.0
2005-02-22 10:25:00,5.64184,5.64228,5.63885,5.6406,60000000.0
2005-02-22 10:30:00,5.64077,5.64077,5.63942,5.64,57000000.0
2005-02-22 10:35:00,5.63921,5.64346,5.63921,5.64298,72000000.0
2005-02-22 10:40:00,5.64361,5.64361,5.64148,5.64217,62000000.0
2005-02-22 10:45:00,5.64256,5.6428,5.63947,5.64167,55000000.0
2005-02-22 10:50:00,5.64092,5.64351,5.6406,5.64313,72000000.0
2005-02-22 10:55:00,5.6428,5.64347,5.64128,5.64316,49000000.0
2005-02-22 11:00:00,5.64246,5.64344,5.64104,5.64276,61000000.0
2005-02-22 11:05:00,5.64307,5.64413,5.64126,5.6431,71000000.0
2005-02-22 11:10:00,5.6428,5.64535,5.64149,5.64476,67000000.0
2005-02-22 11:15:00,5.64462,5.64535,5.6433,5.6433,63000000.0
2005-02-22 11:20:00,5.64324,5.64326,5.63903,5.63922,76000000.0
2005-02-22 11:25:00,5.63993,5.64027,5.63791,5.6391,64000000.0
2005-02-22 11:30:00,5.63966,5.64146,5.63872,5.64039,74000000.0
2005-02-22 11:35:00,5.64046,5.64063,5.63774,5.6404,60000000.0
2005-02-22 11:40:00,5.64103,5.64363,5.63975,5.64256,64000000.0
2005-02-22 11:45:00,5.64365,5.64386,5.63954,5.64054,62000000.0
2005-02-22 11:50:00,5.63986,5.64078,5.63926,5.63996,68000000.0
2005-02-22 11:55:00,5.63962,5.6403,5.63725,5.63798,52000000.0
2005-02-22 12:00:00,5.63764,5.64041,5.6361,5.64041,63000000.0
2005-02-22 12:05:00,5.64018,5.64045,5.63743,5.63817,61000000.0
2005-02-22 12:10:00,5.63819,5.63937,5.6373,5.6385,63000000.0
2005-02-22 12:15:00,5.63761,5.63874,5.63629,5.63873,56000000.0
2005-02-22 12:20:00,5.63839,5.63994,5.63771,5.63953,70000000.0
2005-02-22 12:25:00,5.63888,5.6394,5.63749,5.63898,57000000.0
2005-02-22 12:30:00,5.63771,5.63942,5.63703,5.63807,61000000.0
2005-02-22 12:35:00,5.63853,5.63853,5.63499,5.63729,64000000.0
2005-02-22 12:40:00,5.63744,5.63777,5.631,5.63111,70000000.0
2005-02-22 12:45:00,5.63088,5.63198,5.626,5.626,65000000.0
2005-02-22 12:50:00,5.62538,5.62587,5.62205,5.62419,66000000.0
2005-02-22 12:55:00,5.62446,5.62695,5.62315,5.62592,62000000.0
2005-02-22 13:00:00,5.62544,5.62635,5.62385,5.62444,81000000.0
2005-02-22 13:05:00,5.62412,5.62608,5.62375,5.62471,77000000.0
2005-02-22 13:10:00,5.62515,5.62582,5.62399,5.62472,79000000.0
2005-02-22 13:15:00,5.62518,5.62656,5.62438,5.62656,63000000.0
2005-02-22 13:20:00,5.62665,5.62777,5.62574,5.62703,78000000.0
2005-02-22 13:25:00,5.62695,5.62823,5.62628,5.62634,62000000.0
2005-02-22 13:30:00,5.62649,5.62796,5.62621,5.62796,55000000.0
2005-02-22 13:35:00,5.62818,5.62904,5.62694,5.62762,65000000.0
2005-02-22 13:40:00,5.62809,5.62864,5.62676,5.62767,55000000.0
2005-02-22 13:45:00,5.62849,5.63011,5.62833,5.62993,64000000.0
2005-02-22 13:50:00,5.62983,5.63034,5.62791,5.62968,58000000.0
2005-02-22 13:55:00,5.63014,5.63111,5.62884,5.63019,59000000.0
2005-02-22 14:00:00,5.62984,5.63056,5.6284,5.62945,72000000.0
2005-02-22 14:05:00,5.62924,5.63,5.62838,5.62996,60000000.0
2005-02-22 14:10:00,5.62919,5.63024,5.62807,5.62948,56000000.0
2005-02-22 14:15:00,5.62936,5.63008,5.62673,5.62904,76000000.0
2005-02-22 14:20:00,5.62758,5.62969,5.62758,5.6281,52000000.0
2005-02-22 14:25:00,5.62857,5.63158,5.62814,5.63097,65000000.0
2005-02-22 14:30:00,5.63088,5.63572,5.63079,5.63543,60000000.0
2005-02-22 14:35:00,5.63468,5.63574,5.63277,5.63418,63000000.0
2005-02-22 14:40:00,5.63374,5.63497,5.63168,5.63497,77000000.0
2005-02-22 14:45:00,5.63445,5.63546,5.63377,5.63489,56000000.0
2005-02-22 14:50:00,5.63367,5.63757,5.63367,5.63708,60000000.0
2005-02-22 14:55:00,5.63703,5.63849,5.63656,5.63806,71000000.0
2005-02-22 15:00:00,5.63806,5.63827,5.63654,5.63716,76000000.0
2005-02-22 15:05:00,5.63713,5.63754,5.63486,5.63591,68000000.0
2005-02-22 15:10:00,5.63572,5.63677,5.6349,5.63608,61000000.0
2005-02-22 15:15:00,5.6358,5.63595,5.63026,5.63026,68000000.0
2005-02-22 15:20:00,5.62955,5.63008,5.62666,5.62721,59000000.0
2005-02-22 15:25:00,5.6268,5.62776,5.62351,5.62542,71000000.0
2005-02-22 15:30:00,5.62614,5.62863,5.62506,5.62824,68000000.0
2005-02-22 15:35:00,5.62649,5.63129,5.6257,5.63044,52000000.0
2005-02-22 15:40:00,5.63027,5.63209,5.62985,5.63174,62000000.0
2005-02-22 15:45:00,5.6321,5.63348,5.6308,5.63348,81000000.0
2005-02-22 15:50:00,5.63287,5.63329,5.63009,5.63014,75000000.0
2005-02-22 15:55:00,5.63085,5.63107,5.62893,5.63074,74000000.0
2005-02-22 16:00:00,5.63023,5.63083,5.62818,5.62879,61000000.0
2005-02-22 16:05:00,5.62851,5.629,5.62622,5.62721,70000000.0
2005-02-22 16:10:00,5.62789,5.6282,5.62398,5.62497,64000000.0
2005-02-22 16:15:00,5.62539,5.62637,5.6234,5.62517,66000000.0
2005-02-22 16:20:00,5.6253,5.62745,5.62504,5.62598,65000000.0
2005-02-22 16:25:00,5.62617,5.62839,5.62568,5.62683,51000000.0
2005-02-22 16:30:00,5.62699,5.62838,5.62438,5.62507,53000000.0
2005-02-22 16:35:00,5.62411,5.6263,5.62411,5.62593,78000000.0
2005-02-22 16:40:00,5.62582,5.6263,5.62338,5.62395,86000000.0
2005-02-22 16:45:00,5.62424,5.62599,5.62348,5.6247,59000000.0
2005-02-22 16:50:00,5.62392,5.6263,5.62371,5.62481,66000000.0
2005-02-22 16:55:00,5.62487,5.62511,5.62308,5.6244,52000000.0
2005-02-22 17:00:00,5.62524,5.62801,5.61907,5.6275,62000000.0
2005-02-22 17:05:00,5.62908,5.63235,5.62644,5.62719,73000000.0
2005-02-22 17:10:00,5.6279,5.63293,5.62596,5.63052,57000000.0
2005-02-22 17:15:00,5.62992,5.63275,5.62943,5.63105,71000000.0
2005-02-22 17:20:00,5.631,5.63325,5.63027,5.63276,55000000.0
2005-02-22 17:25:00,5.63302,5.63316,5.62734,5.63118,62000000.0
2005-02-22 17:30:00,5.6319,5.6319,5.62739,5.6277,63000000.0
2005-02-22 17:35:00,5.62814,5.63028,5.62757,5.62993,64000000.0
2005-02-22 17:40:00,5.62998,5.63078,5.6274,5.62744,76000000.0
2005-02-22 17:45:00,5.62709,5.62743,5.62287,5.62393,60000000.0
2005-02-22 17:50:00,5.62462,5.62464,5.62052,5.62108,86000000.0
2005-02-22 17:55:00,5.62141,5.62445,5.62141,5.62287,66000000.0
2005-02-22 18:00:00,5.62333,5.62489,5.62216,5.62443,72000000.0
2005-02-22 18:05:00,5.62464,5.62493,5.61622,5.61735,73000000.0
2005-02-22 18:10:00,5.61686,5.61903,5.61582,5.61703,58000000.0
2005-02-22 18:15:00,5.61693,5.61715,5.61458,5.61695,61000000.0
2005-02-22 18:20:00,5.6164,5.61914,5.61623,5.61832,63000000.0
2005-02-22 18:25:00,5.61815,5.61976,5.61395,5.61537,67000000.0
2005-02-22 18:30:00,5.61566,5.61605,5.6127,5.61495,65000000.0
2005-02-22 18:35:00,5.61537,5.61692,5.61434,5.61641,76000000.0
2005-02-22 18:40:00,5.61679,5.61886,5.61524,5.61833,67000000.0
2005-02-22 18:45:00,5.61865,5.62063,5.61746,5.61922,66000000.0
2005-02-22 18:50:00,5.61781,5.62046,5.61781,5.62033,63000000.0
2005-02-22 18:55:00,5.62035,5.6204,5.61658,5.61724,71000000.0
2005-02-22 19:00:00,5.61773,5.61851,5.61645,5.61732,70000000.0
2005-02-22 19:05:00,5.61709,5.61863,5.61647,5.61776,76000000.0
2005-02-22 19:10:00,5.61749,5.61778,5.61609,5.61698,68000000.0
2005-02-22 19:15:00,5.618,5.61809,5.61505,5.61535,61000000.0
2005-02-22 19:20:00,5.61566,5.61727,5.61463,5.61693,72000000.0
2005-02-22 19:25:00,5.61661,5.6182,5.61555,5.61744,62000000.0
2005-02-22 19:30:00,5.61774,5.61869,5.61698,5.61816,66000000.0
2005-02-22 19:35:00,5.61782,5.6187,5.61608,5.61725,63000000.0
2005-02-22 19:40:00,5.61742,5.61805,5.61607,5.61671,70000000.0
2005-02-22 19:45:00,5.61684,5.61781,5.61608,5.61663,70000000.0
2005-02-22 19:50:00,5.61659,5.61757,5.61569,5.61751,71000000.0
2005-02-22 19:55:00,5.61659,5.6181,5.6159,5.61753,68000000.0
2005-02-22 20:00:00,5.61778,5.62025,5.61762,5.61852,67000000.0
2005-02-22 20:05:00,5.6188,5.62004,5.61766,5.61989,65000000.0
2005-02-22 20:10:00,5.6199,5.62093,5.61854,5.61971,66000000.0
2005-02-22 20:15:00,5.61974,5.62034,5.61891,5.61995,64000000.0
2005-02-22 20:20:00,5.61913,5.61963,5.61694,5.61818,65000000.0
2005-02-22 20:25:00,5.61759,5.61857,5.61596,5.61686,63000000.0
2005-02-22 20:30:00,5.61617,5.61751,5.61519,5.61586,59000000.0
2005-02-22 20:35:00,5.6158,5.61688,5.61428,5.61688,70000000.0
2005-02-22 20:40:00,5.61678,5.61678,5.61312,5.61373,89000000.0
2005-02-22 20:45:00,5.61375,5.61434,5.61068,5.61137,67000000.0
2005-02-22 20:50:00,5.61072,5.61166,5.60785,5.60785,62000000.0
2005-02-22 20:55:00,5.60764,5.60838,5.60678,5.60731,65000000.0
2005-02-22 21:00:00,5.60753,5.60865,5.60618,5.60865,72000000.0
2005-02-22 21:05:00,5.60833,5.61068,5.6082,5.60953,66000000.0
2005-02-22 21:10:00,5.60968,5.61045,5.60739,5.60858,62000000.0
2005-02-22 21:15:00,5.60923,5.60942,5.6078,5.6087,68000000.0
2005-02-22 21:20:00,5.60887,5.60985,5.60833,5.60899,52000000.0
2005-02-22 21:25:00,5.60975,5.61038,5.60847,5.60981,58000000.0
2005-02-22 21:30:00,5.61056,5.61068,5.6087,5.60943,59000000.0
2005-02-22 21:35:00,5.60936,5.61155,5.60911,5.61023,88000000.0
2005-02-22 21:40:00,5.61059,5.61129,5.60862,5.60899,65000000.0
2005-02-22 21:45:00,5.6083,5.60876,5.60616,5.607,62000000.0
2005-02-22 21:50:00,5.60646,5.60696,5.60465,5.60613,62000000.0
2005-02-22 21:55:00,5.60558,5.60803,5.60478,5.6067,72000000.0
2005-02-22 22:00:00,5.60654,5.6088,5.60612,5.60868,79000000.0
2005-02-22 22:05:00,5.60866,5.60948,5.6074,5.6081,67000000.0
2005-02-22 22:10:00,5.60865,5.60958,5.60785,5.60856,64000000.0
2005-02-22 22:15:00,5.6095,5.61125,5.60891,5.60891,69000000.0
2005-02-22 22:20:00,5.60959,5.60986,5.60748,5.60853,69000000.0
2005-02-22 22:25:00,5.60798,5.60907,5.60667,5.60823,63000000.0
2005-02-22 22:30:00,5.60727,5.60852,5.60687,5.60743,60000000.0
2005-02-22 22:35:00,5.60741,5.60772,5.60589,5.60659,56000000.0
2005-02-22 22:40:00,5.60784,5.6095,5.6061,5.60837,63000000.0
2005-02-22 22:45:00,5.60814,5.60882,5.60614,5.60807,68000000.0
2005-02-22 22:50:00,5.60806,5.6088,5.60671,5.60867,70000000.0
2005-02-22 22:55:00,5.60867,5.6088,5.60724,5.6088,64000000.0
2005-02-22 23:00:00,5.60905,5.60905,5.6066,5.60746,68000000.0
2005-02-22 23:05:00,5.60768,5.60905,5.60751,5.60905,60000000.0
2005-02-22 23:10:00,5.60907,5.60977,5.60779,5.60829,66000000.0
2005-02-22 23:15:00,5.60875,5.61101,5.6079,5.60942,65000000.0
2005-02-22 23:20:00,5.60835,5.61042,5.60783,5.60955,66000000.0
2005-02-22 23:25:00,5.60961,5.61003,5.60774,5.60823,64000000.0
2005-02-22 23:30:00,5.60747,5.60878,5.60671,5.60829,72000000.0
2005-02-22 23:35:00,5.60813,5.61046,5.60759,5.61046,62000000.0
2005-02-22 23:40:00,5.61066,5.61073,5.60796,5.60874,80000000.0
2005-02-22 23:45:00,5.60818,5.60969,5.60761,5.6087,76000000.0
2005-02-22 23:50:00,5.60843,5.60884,5.60678,5.60866,67000000.0
2005-02-22 23:55:00,5.6079,5.6079,5.60517,5.60683,76000000.0
2005-02-23 00:00:00,5.60683,5.60705,5.60392,5.6053,70000000.0
2005-02-23 00:05:00,5.60492,5.60539,5.60204,5.60294,62000000.0
2005-02-23 00:10:00,5.60274,5.60583,5.60248,5.60567,63000000.0
2005-02-23 00:15:00,5.60487,5.60596,5.60342,5.60548,65000000.0
2005-02-23 00:20:00,5.60505,5.60779,5.60476,5.60605,60000000.0
2005-02-23 00:25:00,5.60551,5.60793,5.60502,5.60761,66000000.0
2005-02-23 00:30:00,5.60793,5.60874,5.60715,5.60741,64000000.0
2005-02-23 00:35:00,5.60885,5.60885,5.60693,5.6073,80000000.0
2005-02-23 00:40:00,5.60758,5.6086,5.60631,5.60756,61000000.0
2005-02-23 00:45:00,5.60775,5.60952,5.60662,5.60806,63000000.0
2005-02-23 00:50:00,5.60829,5.60965,5.60763,5.60945,60000000.0
2005-02-23 00:55:00,5.60948,5.60948,5.60758,5.60842,66000000.0
2005-02-23 01:00:00,5.60809,5.60864,5.60553,5.60645,63000000.0
2005-02-23 01:05:00,5.60647,5.60688,5.60482,5.6052,70000000.0
2005-02-23 01:10:00,5.6064,5.60891,5.60561,5.60822,55000000.0
2005-02-23 01:15:00,5.60841,5.60841,5.60659,5.60706,63000000.0
2005-02-23 01:20:00,5.60797,5.60903,5.60719,5.6078,59000000.0
2005-02-23 01:25:00,5.60809,5.60921,5.60724,5.60849,70000000.0
2005-02-23 01:30:00,5.60849,5.60947,5.60772,5.60875,68000000.0
2005-02-23 01:35:00,5.60821,5.60946,5.60722,5.60866,71000000.0
2005-02-23 01:40:00,5.60875,5.60936,5.60743,5.60767,72000000.0
2005-02-23 01:45:00,5.6073,5.60847,5.60668,5.60754,68000000.0
2005-02-23 01:50:00,5.60639,5.60794,5.60591,5.60705,67000000.0
2005-02-23 01:55:00,5.60731,5.60797,5.60585,5.60688,61000000.0
2005-02-23 02:00:00,5.60656,5.61031,5.60628,5.60953,69000000.0
2005-02-23 02:05:00,5.60893,5.61076,5.60893,5.60913,73000000.0
2005-02-23 02:10:00,5.6096,5.6098,5.60674,5.60674,74000000.0
2005-02-23 02:15:00,5.60642,5.60642,5.60285,5.60385,70000000.0
2005-02-23 02:20:00,5.60327,5.60426,5.60228,5.60426,74000000.0
2005-02-23 02:25:00,5.60444,5.61009,5.60429,5.60896,59000000.0
2005-02-23 02:30:00,5.60864,5.61142,5.60755,5.61053,64000000.0
2005-02-23 02:35:00,5.61096,5.61134,5.60885,5.61014,71000000.0
2005-02-23 02:40:00,5.60965,5.61103,5.6091,5.61018,69000000.0
2005-02-23 02:45:00,5.60994,5.613,5.60994,5.61176,69000000.0
2005-02-23 02:50:00,5.61066,5.61106,5.60927,5.60968,66000000.0
2005-02-23 02:55:00,5.61084,5.61247,5.6096,5.61173,65000000.0
2005-02-23 03:00:00,5.61079,5.6126,5.61055,5.61082,67000000.0
2005-02-23 03:05:00,5.61109,5.61396,5.60992,5.61368,68000000.0
2005-02-23 03:10:00,5.61326,5.61418,5.61226,5.61342,80000000.0
2005-02-23 03:15:00,5.61291,5.61551,5.61248,5.61551,50000000.0
2005-02-23 03:20:00,5.61488,5.61755,5.61429,5.617,62000000.0
2005-02-23 03:25:00,5.61765,5.61937,5.61727,5.61794,71000000.0
2005-02-23 03:30:00,5.61732,5.6183,5.61537,5.61554,68000000.0
2005-02-23 03:35:00,5.61642,5.61702,5.6144,5.61625,60000000.0
2005-02-23 03:40:00,5.61641,5.61686,5.61482,5.61607,82000000.0
2005-02-23 03:45:00,5.61616,5.6173,5.6155,5.6155,53000000.0
2005-02-23 03:50:00,5.61502,5.61579,5.6127,5.61461,74000000.0
2005-02-23 03:55:00,5.61488,5.61666,5.61321,5.61447,63000000.0
2005-02-23 04:00:00,5.61389,5.61472,5.60934,5.60934,70000000.0
2005-02-23 04:05:00,5.60899,5.60914,5.60564,5.60727,66000000.0
2005-02-23 04:10:00,5.60657,5.60793,5.60635,5.6068,77000000.0
2005-02-23 04:15:00,5.60671,5.60935,5.60671,5.60914,57000000.0
2005-02-23 04:20:00,5.60868,5.61082,5.60841,5.61002,62000000.0
2005-02-23 04:25:00,5.61049,5.61118,5.6081,5.60825,53000000.0
2005-02-23 04:30:00,5.60745,5.60875,5.60471,5.60665,66000000.0
2005-02-23 04:35:00,5.6058,5.60698,5.60478,5.60478,64000000.0
2005-02-23 04:40:00,5.6059,5.6059,5.60121,5.60121,54000000.0
2005-02-23 04:45:00,5.60096,5.6023,5.60028,5.60153,63000000.0
2005-02-23 04:50:00,5.60165,5.60354,5.60059,5.60337,71000000.0
2005-02-23 04:55:00,5.60368,5.60419,5.6017,5.60226,65000000.0
2005-02-23 05:00:00,5.60233,5.60613,5.60233,5.60561,62000000.0
2005-02-23 05:05:00,5.60639,5.61435,5.6059,5.61217,72000000.0
2005-02-23 05:10:00,5.61143,5.6188,5.61033,5.6188,59000000.0
2005-02-23 05:15:00,5.61883,5.61893,5.61402,5.61485,67000000.0
2005-02-23 05:20:00,5.61499,5.61521,5.60911,5.60971,79000000.0
2005-02-23 05:25:00,5.61121,5.61352,5.61077,5.61167,66000000.0
2005-02-23 05:30:00,5.61199,5.61465,5.61171,5.61465,76000000.0
2005-02-23 05:35:00,5.61369,5.6144,5.61263,5.61276,78000000.0
2005-02-23 05:40:00,5.61401,5.61443,5.61296,5.61386,61000000.0
2005-02-23 05:45:00,5.61391,5.61516,5.61305,5.61368,77000000.0
2005-02-23 05:50:00,5.61379,5.61501,5.61312,5.61448,62000000.0
2005-02-23 05:55:00,5.61482,5.61639,5.61329,5.61626,70000000.0
2005-02-23 06:00:00,5.61646,5.61776,5.61528,5.61686,77000000.0
2005-02-23 06:05:00,5.61662,5.61674,5.61365,5.6151,81000000.0
2005-02-23 06:10:00,5.61535,5.61697,5.61478,5.61552,73000000.0
2005-02-23 06:15:00,5.61622,5.61778,5.61514,5.61769,69000000.0
2005-02-23 06:20:00,5.61637,5.61797,5.6155,5.61672,68000000.0
2005-02-23 06:25:00,5.61669,5.61671,5.61361,5.61361,71000000.0
2005-02-23 06:30:00,5.61472,5.61511,5.61332,5.61475,58000000.0
2005-02-23 06:35:00,5.61467,5.61779,5.61416,5.61668,72000000.0
2005-02-23 06:40:00,5.61689,5.61695,5.61448,5.61539,71000000.0
2005-02-23 06:45:00,5.61482,5.61612,5.61428,5.61578,69000000.0
2005-02-23 06:50:00,5.6162,5.61645,5.61383,5.61621,56000000.0
2005-02-23 06:55:00,5.61514,5.61596,5.61453,5.61537,64000000.0
2005-02-23 07:00:00,5.61503,5.61666,5.61439,5.61587,58000000.0
2005-02-23 07:05:00,5.61583,5.6174,5.61534,5.61614,59000000.0
2005-02-23 07:10:00,5.61638,5.6174,5.61423,5.61558,82000000.0
2005-02-23 07:15:00,5.61521,5.61665,5.61474,5.61522,80000000.0
2005-02-23 07:20:00,5.6157,5.61682,5.61471,5.61515,76000000.0
2005-02-23 07:25:00,5.6167,5.6167,5.61409,5.61546,78000000.0
2005-02-23 07:30:00,5.61514,5.61635,5.61404,5.61617,61000000.0
2005-02-23 07:35:00,5.6172,5.61752,5.61551,5.61569,63000000.0
2005-02-23 07:40:00,5.61541,5.61739,5.61394,5.61416,55000000.0
2005-02-23 07:45:00,5.61362,5.61459,5.6127,5.61354,59000000.0
2005-02-23 07:50:00,5.61381,5.61531,5.61243,5.61408,67000000.0
2005-02-23 07:55:00,5.61412,5.6153,5.61324,5.61479,62000000.0
2005-02-23 08:00:00,5.61454,5.61522,5.61293,5.61332,65000000.0
2005-02-23 08:05:00,5.61309,5.6142,5.6127,5.61281,73000000.0
2005-02-23 08:10:00,5.61262,5.61459,5.61261,5.61377,58000000.0
2005-02-23 08:15:00,5.61324,5.61488,5.61292,5.61436,59000000.0
2005-02-23 08:20:00,5.61456,5.61519,5.61325,5.61508,64000000.0
2005-02-23 08:25:00,5.61387,5.61461,5.61272,5.61274,56000000.0
2005-02-23 08:30:00,5.61394,5.61463,5.61293,5.6131,62000000.0
2005-02-23 08:35:00,5.61339,5.61422,5.61277,5.61364,56000000.0
2005-02-23 08:40:00,5.61416,5.61517,5.61278,5.61493,58000000.0
2005-02-23 08:45:00,5.61504,5.61586,5.61406,5.6158,76000000.0
2005-02-23 08:50:00,5.61503,5.61746,5.6146,5.61667,81000000.0
2005-02-23 08:55:00,5.61514,5.61701,5.61514,5.61622,70000000.0
2005-02-23 09:00:00,5.61601,5.61838,5.61534,5.61767,62000000.0
2005-02-23 09:05:00,5.61726,5.61943,5.61674,5.61681,66000000.0
2005-02-23 09:10:00,5.61696,5.61972,5.61528,5.61889,67000000.0
2005-02-23 09:15:00,5.61937,5.62119,5.61785,5.61974,72000000.0
2005-02-23 09:20:00,5.62036,5.62324,5.62021,5.6222,74000000.0
2005-02-23 09:25:00,5.62241,5.62243,5.61961,5.62117,68000000.0
2005-02-23 09:30:00,5.62158,5.62479,5.62158,5.6242,69000000.0
2005-02-23 09:35:00,5.62495,5.62522,5.62262,5.62453,85000000.0
2005-02-23 09:40:00,5.62434,5.62474,5.62157,5.62301,74000000.0
2005-02-23 09:45:00,5.62277,5.62757,5.62157,5.62667,76000000.0
2005-02-23 09:50:00,5.62721,5.62796,5.62387,5.62488,74000000.0
2005-02-23 09:55:00,5.62515,5.62615,5.62391,5.62414,68000000.0
2005-02-23 10:00:00,5.62461,5.62464,5.62133,5.62354,75000000.0
2005-02-23 10:05:00,5.6234,5.62351,5.62077,5.62162,50000000.0
2005-02-23 10:10:00,5.6222,5.62464,5.62199,5.62297,70000000.0
2005-02-23 10:15:00,5.62341,5.62581,5.62295,5.62446,74000000.0
2005-02-23 10:20:00,5.6236,5.62847,5.6236,5.62708,60000000.0
2005-02-23 10:25:00,5.62671,5.62805,5.6262,5.62693,60000000.0
2005-02-23 10:30:00,5.62772,5.62811,5.62579,5.62666,57000000.0
2005-02-23 10:35:00,5.62752,5.62938,5.62617,5.62853,72000000.0
2005-02-23 10:40:00,5.62846,5.62866,5.62596,5.62693,62000000.0
2005-02-23 10:45:00,5.62708,5.62779,5.62602,5.62688,55000000.0
2005-02-23 10:50:00,5.62601,5.62771,5.62435,5.6251,72000000.0
2005-02-23 10:55:00,5.62427,5.62549,5.62238,5.62539,49000000.0
2005-02-23 11:00:00,5.62621,5.62771,5.62523,5.62763,61000000.0
2005-02-23 11:05:00,5.62812,5.62968,5.62731,5.62806,71000000.0
2005-02-23 11:10:00,5.6274,5.6279,5.62334,5.62438,67000000.0
2005-02-23 11:15:00,5.6232,5.62473,5.62062,5.62222,63000000.0
2005-02-23 11:20:00,5.62222,5.62457,5.62107,5.62408,76000000.0
2005-02-23 11:25:00,5.62326,5.62439,5.62136,5.62239,64000000.0
2005-02-23 11:30:00,5.62213,5.62437,5.62077,5.62383,74000000.0
2005-02-23 11:35:00,5.62254,5.62443,5.62248,5.62271,60000000.0
2005-02-23 11:40:00,5.62387,5.62519,5.62167,5.62388,64000000.0
2005-02-23 11:45:00,5.62405,5.62568,5.62261,5.62454,62000000.0
2005-02-23 11:50:00,5.62555,5.62555,5.62262,5.62385,68000000.0
2005-02-23 11:55:00,5.62453,5.62545,5.62304,5.62501,52000000.0
2005-02-23 12:00:00,5.62365,5.62455,5.62249,5.62391,63000000.0
2005-02-23 12:05:00,5.62395,5.62455,5.62241,5.62362,61000000.0
2005-02-23 12:10:00,5.62255,5.62535,5.62241,5.62474,63000000.0
2005-02-23 12:15:00,5.62467,5.62572,5.62346,5.62423,56000000.0
2005-02-23 12:20:00,5.624,5.6257,5.6237,5.62517,70000000.0
2005-02-23 12:25:00,5.6243,5.62739,5.62411,5.62734,57000000.0
2005-02-23 12:30:00,5.62671,5.62789,5.62568,5.62723,61000000.0
2005-02-23 12:35:00,5.62796,5.62874,5.62663,5.6276,64000000.0
2005-02-23 12:40:00,5.6274,5.62824,5.62614,5.62709,70000000.0
2005-02-23 12:45:00,5.6273,5.62828,5.62545,5.62654,65000000.0
2005-02-23 12:50:00,5.62598,5.62762,5.62519,5.62628,66000000.0
2005-02-23 12:55:00,5.6265,5.6272,5.6252,5.62654,62000000.0
2005-02-23 13:00:00,5.62683,5.6304,5.6262,5.63037,81000000.0
2005-02-23 13:05:00,5.63061,5.63062,5.6286,5.62999,77000000.0
2005-02-23 13:10:00,5.62848,5.63127,5.6283,5.62962,79000000.0
2005-02-23 13:15:00,5.62959,5.6313,5.62599,5.63118,63000000.0
2005-02-23 13:20:00,5.63088,5.63137,5.62709,5.6286,78000000.0
2005-02-23 13:25:00,5.62838,5.62937,5.62612,5.62805,62000000.0
2005-02-23 13:30:00,5.62799,5.62885,5.62656,5.62781,55000000.0
2005-02-23 13:35:00,5.6279,5.62817,5.62552,5.62666,65000000.0
2005-02-23 13:40:00,5.62771,5.62813,5.626,5.62624,55000000.0
2005-02-23 13:45:00,5.62721,5.62825,5.62597,5.6275,64000000.0
2005-02-23 13:50:00,5.62766,5.63039,5.62695,5.62952,58000000.0
2005-02-23 13:55:00,5.62956,5.62956,5.62681,5.62827,59000000.0
2005-02-23 14:00:00,5.62806,5.63,5.62745,5.62872,72000000.0
2005-02-23 14:05:00,5.62933,5.63078,5.6288,5.62994,60000000.0
2005-02-23 14:10:00,5.62949,5.63139,5.62772,5.63067,56000000.0
2005-02-23 14:15:00,5.63037,5.63065,5.62853,5.6298,76000000.0
2005-02-23 14:20:00,5.62997,5.63022,5.62834,5.62969,52000000.0
2005-02-23 14:25:00,5.62984,5.63116,5.62898,5.63034,65000000.0
2005-02-23 14:30:00,5.62993,5.63004,5.62606,5.62627,60000000.0
2005-02-23 14:35:00,5.62519,5.6263,5.624,5.62533,63000000.0
2005-02-23 14:40:00,5.62585,5.62674,5.62454,5.62645,77000000.0
2005-02-23 14:45:00,5.62672,5.62814,5.62591,5.62667,56000000.0
2005-02-23 14:50:00,5.62631,5.63292,5.62631,5.63281,60000000.0
2005-02-23 14:55:00,5.63284,5.63326,5.62977,5.63099,71000000.0
2005-02-23 15:00:00,5.63053,5.63225,5.62945,5.63022,76000000.0
2005-02-23 15:05:00,5.63039,5.63096,5.62887,5.63,68000000.0
2005-02-23 15:10:00,5.63019,5.63091,5.62799,5.63029,61000000.0
2005-02-23 15:15:00,5.63067,5.63127,5.62795,5.62818,68000000.0
2005-02-23 15:20:00,5.62717,5.62931,5.62699,5.62802,59000000.0
2005-02-23 15:25:00,5.62753,5.62962,5.62699,5.62862,71000000.0
2005-02-23 15:30:00,5.62825,5.6286,5.62288,5.62799,68000000.0
2005-02-23 15:35:00,5.62821,5.63213,5.62653,5.62653,52000000.0
2005-02-23 15:40:00,5.6271,5.63096,5.62679,5.62969,62000000.0
2005-02-23 15:45:00,5.63027,5.6315,5.62605,5.62685,81000000.0
2005-02-23 15:50:00,5.62586,5.62727,5.62379,5.62553,75000000.0
2005-02-23 15:55:00,5.62502,5.62502,5.61466,5.61602,74000000.0
2005-02-23 16:00:00,5.61722,5.61909,5.61687,5.61787,61000000.0
2005-02-23 16:05:00,5.61815,5.62171,5.61783,5.62158,70000000.0
2005-02-23 16:10:00,5.62216,5.62264,5.62046,5.62105,64000000.0
2005-02-23 16:15:00,5.62121,5.62613,5.62085,5.62598,66000000.0
2005-02-23 16:20:00,5.62571,5.63026,5.62498,5.62881,65000000.0
2005-02-23 16:25:00,5.62923,5.63168,5.62837,5.63125,51000000.0
2005-02-23 16:30:00,5.63149,5.6331,5.62904,5.63063,53000000.0
2005-02-23 16:35:00,5.63055,5.63091,5.62676,5.62916,78000000.0
2005-02-23 16:40:00,5.62984,5.63101,5.62761,5.63097,86000000.0
2005-02-23 16:45:00,5.63128,5.63702,5.63068,5.63599,59000000.0
2005-02-23 16:50:00,5.63533,5.63703,5.62961,5.63019,66000000.0
2005-02-23 16:55:00,5.62884,5.63005,5.62737,5.62771,52000000.0
2005-02-23 17:00:00,5.62744,5.62744,5.62302,5.62358,62000000.0
2005-02-23 17:05:00,5.62404,5.62683,5.6239,5.6264,73000000.0
2005-02-23 17:10:00,5.62616,5.62635,5.62286,5.62431,57000000.0
2005-02-23 17:15:00,5.62404,5.6271,5.62276,5.62679,71000000.0
2005-02-23 17:20:00,5.62746,5.63022,5.62711,5.62938,55000000.0
2005-02-23 17:25:00,5.6293,5.62954,5.62645,5.62811,62000000.0
2005-02-23 17:30:00,5.62878,5.63267,5.62827,5.63177,63000000.0
2005-02-23 17:35:00,5.63208,5.63403,5.6307,5.63197,64000000.0
2005-02-23 17:40:00,5.63174,5.63213,5.62831,5.62997,76000000.0
2005-02-23 17:45:00,5.631,5.63503,5.63082,5.63314,60000000.0
2005-02-23 17:50:00,5.63355,5.63411,5.63061,5.6319,86000000.0
2005-02-23 17:55:00,5.63248,5.63565,5.63023,5.63463,66000000.0
2005-02-23 18:00:00,5.63433,5.63433,5.62862,5.62887,72000000.0
2005-02-23 18:05:00,5.62882,5.63084,5.62804,5.63015,73000000.0
2005-02-23 18:10:00,5.63107,5.6372,5.6309,5.63271,58000000.0
2005-02-23 18:15:00,5.63209,5.63434,5.63126,5.63251,61000000.0
2005-02-23 18:20:00,5.63193,5.63202,5.62928,5.62929,63000000.0
2005-02-23 18:25:00,5.62937,5.63241,5.62894,5.6311,67000000.0
2005-02-23 18:30:00,5.63204,5.63379,5.63136,5.63136,65000000.0
2005-02-23 18:35:00,5.63179,5.63411,5.6299,5.63067,76000000.0
2005-02-23 18:40:00,5.62955,5.6312,5.62663,5.6267,67000000.0
2005-02-23 18:45:00,5.62622,5.63023,5.62538,5.62641,66000000.0
2005-02-23 18:50:00,5.62673,5.62804,5.62574,5.62629,63000000.0
2005-02-23 18:55:00,5.62694,5.62718,5.62358,5.62358,71000000.0
2005-02-23 19:00:00,5.62493,5.62659,5.62367,5.62556,70000000.0
2005-02-23 19:05:00,5.6253,5.62659,5.62398,5.6255,76000000.0
2005-02-23 19:10:00,5.6254,5.62608,5.62446,5.62577,68000000.0
2005-02-23 19:15:00,5.6257,5.62656,5.62491,5.62604,61000000.0
2005-02-23 19:20:00,5.6255,5.62583,5.62267,5.62426,72000000.0
2005-02-23 19:25:00,5.62394,5.62457,5.62225,5.62361,62000000.0
2005-02-23 19:30:00,5.62347,5.62461,5.62189,5.62383,66000000.0
2005-02-23 19:35:00,5.62502,5.6296,5.62438,5.62827,63000000.0
2005-02-23 19:40:00,5.62797,5.62881,5.6265,5.6265,70000000.0
2005-02-23 19:45:00,5.6273,5.62877,5.62683,5.62826,70000000.0
2005-02-23 19:50:00,5.62823,5.62994,5.6273,5.62759,71000000.0
2005-02-23 19:55:00,5.62777,5.62987,5.62757,5.62987,68000000.0
2005-02-23 20:00:00,5.62919,5.63,5.62791,5.62791,67000000.0
2005-02-23 20:05:00,5.62948,5.62957,5.62538,5.62629,65000000.0
2005-02-23 20:10:00,5.62621,5.62621,5.62307,5.62432,66000000.0
2005-02-23 20:15:00,5.62396,5.62581,5.62339,5.62581,64000000.0
2005-02-23 20:20:00,5.62559,5.62559,5.62381,5.62444,65000000.0
2005-02-23 20:25:00,5.62398,5.62527,5.62236,5.62484,63000000.0
2005-02-23 20:30:00,5.62386,5.62474,5.62301,5.62369,59000000.0
2005-02-23 20:35:00,5.62435,5.62628,5.6231,5.62596,70000000.0
2005-02-23 20:40:00,5.62602,5.62667,5.62319,5.6249,89000000.0
2005-02-23 20:45:00,5.62526,5.62586,5.62268,5.62268,67000000.0
2005-02-23 20:50:00,5.62341,5.62471,5.62237,5.62457,62000000.0
2005-02-23 20:55:00,5.62461,5.62466,5.62278,5.62324,65000000.0
2005-02-23 21:00:00,5.62315,5.62383,5.61694,5.61965,72000000.0
2005-02-23 21:05:00,5.61942,5.62218,5.61919,5.6212,66000000.0
2005-02-23 21:10:00,5.62109,5.62237,5.61943,5.62014,62000000.0
2005-02-23 21:15:00,5.62012,5.62021,5.6165,5.6171,68000000.0
2005-02-23 21:20:00,5.61732,5.61874,5.61213,5.61503,52000000.0
2005-02-23 21:25:00,5.6151,5.61689,5.61488,5.61631,58000000.0
2005-02-23 21:30:00,5.61667,5.62076,5.61609,5.62009,59000000.0
2005-02-23 21:35:00,5.61995,5.62185,5.61853,5.62185,88000000.0
2005-02-23 21:40:00,5.62211,5.62469,5.61952,5.62469,65000000.0
2005-02-23 21:45:00,5.62387,5.62463,5.62149,5.62263,62000000.0
2005-02-23 21:50:00,5.62261,5.62278,5.62121,5.62131,62000000.0
2005-02-23 21:55:00,5.62091,5.62091,5.61718,5.61912,72000000.0
2005-02-23 22:00:00,5.61899,5.62116,5.61888,5.6195,79000000.0
2005-02-23 22:05:00,5.61954,5.62286,5.61947,5.62286,67000000.0
2005-02-23 22:10:00,5.62278,5.62322,5.62027,5.62089,64000000.0
2005-02-23 22:15:00,5.62094,5.62232,5.6204,5.62171,69000000.0
2005-02-23 22:20:00,5.62079,5.62339,5.62079,5.6225,69000000.0
2005-02-23 22:25:00,5.62295,5.62393,5.62187,5.62273,63000000.0
2005-02-23 22:30:00,5.62154,5.62319,5.62091,5.62165,60000000.0
2005-02-23 22:35:00,5.62099,5.62739,5.62099,5.6273,56000000.0
2005-02-23 22:40:00,5.62751,5.62769,5.62497,5.62634,63000000.0
2005-02-23 22:45:00,5.62614,5.62628,5.62421,5.6245,68000000.0
2005-02-23 22:50:00,5.6246,5.62615,5.6223,5.62549,70000000.0
2005-02-23 22:55:00,5.62616,5.62714,5.62507,5.62697,64000000.0
2005-02-23 23:00:00,5.62674,5.62799,5.62636,5.6275,68000000.0
2005-02-23 23:05:00,5.62699,5.62706,5.62516,5.62646,60000000.0
2005-02-23 23:10:00,5.6266,5.62796,5.62588,5.62658,66000000.0
2005-02-23 23:15:00,5.62744,5.62791,5.62482,5.62628,65000000.0
2005-02-23 23:20:00,5.62593,5.6272,5.62427,5.6272,66000000.0
2005-02-23 23:25:00,5.62738,5.62738,5.62492,5.62559,64000000.0
2005-02-23 23:30:00,5.62608,5.62681,5.62443,5.62591,72000000.0
2005-02-23 23:35:00,5.62571,5.62594,5.62362,5.6246,62000000.0
2005-02-23 23:40:00,5.62423,5.6251,5.62254,5.62446,80000000.0
2005-02-23 23:45:00,5.62506,5.62626,5.6246,5.62626,76000000.0
2005-02-23 23:50:00,5.62698,5.62725,5.62538,5.62725,67000000.0
2005-02-23 23:55:00,5.62642,5.62701,5.62457,5.62462,76000000.0
2005-02-24 00:00:00,5.62562,5.62655,5.62526,5.62582,70000000.0
2005-02-24 00:05:00,5.62588,5.62828,5.62488,5.62741,62000000.0
2005-02-24 00:10:00,5.62778,5.6284,5.626,5.6282,63000000.0
2005-02-24 00:15:00,5.62688,5.62859,5.62665,5.62805,65000000.0
2005-02-24 00:20:00,5.6283,5.62966,5.62716,5.62716,60000000.0
2005-02-24 00:25:00,5.6282,5.62936,5.62659,5.62799,66000000.0
2005-02-24 00:30:00,5.62818,5.6299,5.62818,5.62887,64000000.0
2005-02-24 00:35:00,5.62909,5.63017,5.62816,5.62883,80000000.0
2005-02-24 00:40:00,5.62994,5.63068,5.6281,5.62877,61000000.0
2005-02-24 00:45:00,5.62893,5.62963,5.62858,5.62858,63000000.0
2005-02-24 00:50:00,5.62834,5.62881,5.62544,5.62544,60000000.0
2005-02-24 00:55:00,5.62567,5.6289,5.6255,5.6289,66000000.0
2005-02-24 01:00:00,5.6283,5.6291,5.6275,5.62829,63000000.0
2005-02-24 01:05:00,5.62835,5.62868,5.62687,5.62843,70000000.0
2005-02-24 01:10:00,5.6282,5.62964,5.62726,5.62964,55000000.0
2005-02-24 01:15:00,5.62921,5.63001,5.62844,5.6295,63000000.0
2005-02-24 01:20:00,5.62944,5.6304,5.62861,5.6288,59000000.0
2005-02-24 01:25:00,5.62822,5.6297,5.62713,5.62804,70000000.0
2005-02-24 01:30:00,5.62793,5.62804,5.62548,5.62642,68000000.0
2005-02-24 01:35:00,5.62603,5.62679,5.62481,5.62615,71000000.0
2005-02-24 01:40:00,5.62566,5.62892,5.62534,5.6286,72000000.0
2005-02-24 01:45:00,5.62894,5.62984,5.62809,5.62871,68000000.0
2005-02-24 01:50:00,5.62965,5.63102,5.62924,5.63025,67000000.0
2005-02-24 01:55:00,5.63033,5.6322,5.62973,5.63057,61000000.0
2005-02-24 02:00:00,5.63041,5.63347,5.62927,5.63344,69000000.0
2005-02-24 02:05:00,5.63447,5.63447,5.63134,5.63134,73000000.0
2005-02-24 02:10:00,5.63117,5.63309,5.63104,5.63217,74000000.0
2005-02-24 02:15:00,5.63243,5.63252,5.62772,5.62814,70000000.0
2005-02-24 02:20:00,5.62796,5.62965,5.62723,5.62757,74000000.0
2005-02-24 02:25:00,5.62744,5.629,5.62672,5.62802,59000000.0
2005-02-24 02:30:00,5.6285,5.62929,5.62769,5.62929,64000000.0
2005-02-24 02:35:00,5.62949,5.62969,5.62732,5.62928,71000000.0
2005-02-24 02:40:00,5.62797,5.62924,5.62797,5.62818,69000000.0
2005-02-24 02:45:00,5.62832,5.62899,5.62721,5.62728,69000000.0
2005-02-24 02:50:00,5.62716,5.62911,5.62653,5.62825,66000000.0
2005-02-24 02:55:00,5.62782,5.62831,5.62531,5.62543,65000000.0
2005-02-24 03:00:00,5.62595,5.62634,5.62379,5.62442,67000000.0
2005-02-24 03:05:00,5.62401,5.6254,5.62325,5.62532,68000000.0
2005-02-24 03:10:00,5.62545,5.62625,5.62449,5.62625,80000000.0
2005-02-24 03:15:00,5.62645,5.62661,5.62419,5.62497,50000000.0
2005-02-24 03:20:00,5.62504,5.62594,5.62358,5.62367,62000000.0
2005-02-24 03:25:00,5.62461,5.62551,5.62304,5.62346,71000000.0
2005-02-24 03:30:00,5.62325,5.62338,5.62104,5.6211,68000000.0
2005-02-24 03:35:00,5.62179,5.6224,5.62085,5.62231,60000000.0
2005-02-24 03:40:00,5.62273,5.62301,5.62086,5.62255,82000000.0
2005-02-24 03:45:00,5.62152,5.62306,5.62083,5.62181,53000000.0
2005-02-24 03:50:00,5.62149,5.6232,5.62088,5.6232,74000000.0
2005-02-24 03:55:00,5.62344,5.62344,5.62074,5.62289,63000000.0
2005-02-24 04:00:00,5.62153,5.62333,5.62127,5.62244,70000000.0
2005-02-24 04:05:00,5.62297,5.62299,5.61851,5.61957,66000000.0
2005-02-24 04:10:00,5.61984,5.62074,5.61743,5.61785,77000000.0
2005-02-24 04:15:00,5.618,5.61886,5.61565,5.61696,57000000.0
2005-02-24 04:20:00,5.61729,5.61759,5.61489,5.61582,62000000.0
2005-02-24 04:25:00,5.61605,5.61774,5.6151,5.61731,53000000.0
2005-02-24 04:30:00,5.61711,5.61841,5.61538,5.61671,66000000.0
2005-02-24 04:35:00,5.6179,5.6179,5.61545,5.61644,64000000.0
2005-02-24 04:40:00,5.61599,5.61711,5.61504,5.61504,54000000.0
2005-02-24 04:45:00,5.61514,5.61622,5.61416,5.61426,63000000.0
2005-02-24 04:50:00,5.61413,5.61647,5.61314,5.61615,71000000.0
2005-02-24 04:55:00,5.61603,5.61691,5.61399,5.61691,65000000.0
2005-02-24 05:00:00,5.6161,5.61676,5.61521,5.61599,62000000.0
2005-02-24 05:05:00,5.61579,5.6176,5.61542,5.61684,72000000.0
2005-02-24 05:10:00,5.61711,5.61809,5.61611,5.61714,59000000.0
2005-02-24 05:15:00,5.61852,5.61855,5.61659,5.61721,67000000.0
2005-02-24 05:20:00,5.61682,5.61859,5.6161,5.61821,79000000.0
2005-02-24 05:25:00,5.61828,5.61854,5.61462,5.6147,66000000.0
2005-02-24 05:30:00,5.61579,5.61605,5.61401,5.61535,76000000.0
2005-02-24 05:35:00,5.61498,5.61575,5.61417,5.61542,78000000.0
2005-02-24 05:40:00,5.61523,5.61607,5.61447,5.61607,61000000.0
2005-02-24 05:45:00,5.61614,5.61614,5.6135,5.6135,77000000.0
2005-02-24 05:50:00,5.61519,5.61605,5.6139,5.616,62000000.0
2005-02-24 05:55:00,5.61585,5.61625,5.61396,5.61619,70000000.0
2005-02-24 06:00:00,5.61595,5.61609,5.61381,5.61486,77000000.0
2005-02-24 06:05:00,5.6146,5.61603,5.61401,5.61595,81000000.0
2005-02-24 06:10:00,5.61571,5.61715,5.6142,5.61493,73000000.0
2005-02-24 06:15:00,5.61512,5.61633,5.61425,5.61633,69000000.0
2005-02-24 06:20:00,5.61581,5.61593,5.6132,5.61419,68000000.0
2005-02-24 06:25:00,5.61385,5.61441,5.61241,5.61363,71000000.0
2005-02-24 06:30:00,5.61458,5.61546,5.6137,5.61462,58000000.0
2005-02-24 06:35:00,5.61436,5.61523,5.6138,5.61495,72000000.0
2005-02-24 06:40:00,5.61558,5.61605,5.61344,5.61587,71000000.0
2005-02-24 06:45:00,5.61576,5.61606,5.6142,5.61574,69000000.0
2005-02-24 06:50:00,5.61534,5.6167,5.61499,5.6167,56000000.0
2005-02-24 06:55:00,5.61692,5.6177,5.61575,5.61675,64000000.0
2005-02-24 07:00:00,5.61662,5.61758,5.6156,5.6156,58000000.0
2005-02-24 07:05:00,5.61595,5.61646,5.61475,5.61519,59000000.0
2005-02-24 07:10:00,5.61469,5.61602,5.61278,5.61564,82000000.0
2005-02-24 07:15:00,5.61557,5.61626,5.61441,5.61527,80000000.0
2005-02-24 07:20:00,5.61533,5.61597,5.61421,5.61559,76000000.0
2005-02-24 07:25:00,5.61598,5.61617,5.61446,5.61461,78000000.0
2005-02-24 07:30:00,5.61435,5.61604,5.61428,5.61597,61000000.0
2005-02-24 07:35:00,5.61487,5.61613,5.6132,5.6132,63000000.0
2005-02-24 07:40:00,5.61265,5.61448,5.61258,5.61333,55000000.0
2005-02-24 07:45:00,5.61246,5.61333,5.61159,5.61297,59000000.0
2005-02-24 07:50:00,5.61308,5.61405,5.61192,5.61397,67000000.0
2005-02-24 07:55:00,5.61386,5.61539,5.61286,5.61452,62000000.0
2005-02-24 08:00:00,5.61395,5.61573,5.61372,5.61495,65000000.0
2005-02-24 08:05:00,5.61504,5.61556,5.61323,5.61401,73000000.0
2005-02-24 08:10:00,5.61385,5.61414,5.61244,5.61269,58000000.0
2005-02-24 08:15:00,5.61255,5.61369,5.612,5.61331,59000000.0
2005-02-24 08:20:00,5.61249,5.61323,5.61147,5.61209,64000000.0
2005-02-24 08:25:00,5.61237,5.61397,5.61078,5.61155,56000000.0
2005-02-24 08:30:00,5.61196,5.61394,5.61066,5.6131,62000000.0
2005-02-24 08:35:00,5.61288,5.61456,5.61155,5.61456,56000000.0
2005-02-24 08:40:00,5.61459,5.61535,5.61191,5.61347,58000000.0
2005-02-24 08:45:00,5.6123,5.61713,5.61222,5.61707,76000000.0
2005-02-24 08:50:00,5.61662,5.61848,5.61525,5.61767,81000000.0
2005-02-24 08:55:00,5.6185,5.61869,5.61497,5.61528,70000000.0
2005-02-24 09:00:00,5.6157,5.61591,5.61334,5.61465,62000000.0
2005-02-24 09:05:00,5.61516,5.61857,5.61439,5.6172,66000000.0
2005-02-24 09:10:00,5.61707,5.61743,5.61495,5.61582,67000000.0
2005-02-24 09:15:00,5.61629,5.61726,5.61342,5.61369,72000000.0
2005-02-24 09:20:00,5.61496,5.61812,5.61296,5.61743,74000000.0
2005-02-24 09:25:00,5.61638,5.61768,5.61528,5.61662,68000000.0
2005-02-24 09:30:00,5.61514,5.6171,5.61503,5.61654,69000000.0
2005-02-24 09:35:00,5.61682,5.61793,5.61546,5.61593,85000000.0
2005-02-24 09:40:00,5.61656,5.61772,5.61433,5.61737,74000000.0
2005-02-24 09:45:00,5.61814,5.61853,5.6162,5.61799,76000000.0
2005-02-24 09:50:00,5.61657,5.61854,5.61478,5.61549,74000000.0
2005-02-24 09:55:00,5.61566,5.6179,5.61454,5.6179,68000000.0
2005-02-24 10:00:00,5.61765,5.61852,5.61682,5.61811,75000000.0
2005-02-24 10:05:00,5.61833,5.61926,5.61728,5.61912,50000000.0
2005-02-24 10:10:00,5.61903,5.61971,5.61778,5.61971,70000000.0
2005-02-24 10:15:00,5.62058,5.62066,5.61911,5.62001,74000000.0
2005-02-24 10:20:00,5.61932,5.61982,5.61785,5.61973,60000000.0
2005-02-24 10:25:00,5.61907,5.61937,5.6175,5.61799,60000000.0
2005-02-24 10:30:00,5.61782,5.61782,5.613,5.61349,57000000.0
2005-02-24 10:35:00,5.6135,5.61506,5.61272,5.61318,72000000.0
2005-02-24 10:40:00,5.61427,5.61545,5.61312,5.6139,62000000.0
2005-02-24 10:45:00,5.61371,5.61537,5.61162,5.61162,55000000.0
2005-02-24 10:50:00,5.61008,5.61082,5.6063,5.60827,72000000.0
2005-02-24 10:55:00,5.60795,5.60858,5.60687,5.60762,49000000.0
2005-02-24 11:00:00,5.60699,5.60734,5.60451,5.60512,61000000.0
2005-02-24 11:05:00,5.6053,5.60691,5.60373,5.60603,71000000.0
2005-02-24 11:10:00,5.60572,5.60827,5.60536,5.60817,67000000.0
2005-02-24 11:15:00,5.60849,5.61606,5.60832,5.61483,63000000.0
2005-02-24 11:20:00,5.61536,5.61653,5.61023,5.61111,76000000.0
2005-02-24 11:25:00,5.61118,5.61514,5.61037,5.61442,64000000.0
2005-02-24 11:30:00,5.61425,5.61612,5.61374,5.61389,74000000.0
2005-02-24 11:35:00,5.61403,5.61568,5.61239,5.61337,60000000.0
2005-02-24 11:40:00,5.61307,5.61414,5.61206,5.61288,64000000.0
2005-02-24 11:45:00,5.61292,5.61294,5.6078,5.6085,62000000.0
2005-02-24 11:50:00,5.60878,5.61033,5.60769,5.61033,68000000.0
2005-02-24 11:55:00,5.60994,5.61083,5.60862,5.60907,52000000.0
2005-02-24 12:00:00,5.60914,5.60964,5.60693,5.6088,63000000.0
2005-02-24 12:05:00,5.60904,5.60944,5.60746,5.60889,61000000.0
2005-02-24 12:10:00,5.60887,5.61053,5.60805,5.61053,63000000.0
2005-02-24 12:15:00,5.60908,5.61092,5.6087,5.61067,56000000.0
2005-02-24 12:20:00,5.60907,5.6103,5.60724,5.60732,70000000.0
2005-02-24 12:25:00,5.60749,5.60897,5.60662,5.60828,57000000.0
2005-02-24 12:30:00,5.60883,5.60973,5.6068,5.60721,61000000.0
2005-02-24 12:35:00,5.60748,5.61111,5.60726,5.61036,64000000.0
2005-02-24 12:40:00,5.61101,5.61187,5.60939,5.61124,70000000.0
2005-02-24 12:45:00,5.60978,5.61087,5.6083,5.61026,65000000.0
2005-02-24 12:50:00,5.61032,5.61103,5.60707,5.60749,66000000.0
2005-02-24 12:55:00,5.6078,5.60973,5.60387,5.60465,62000000.0
2005-02-24 13:00:00,5.6058,5.60872,5.6056,5.60747,81000000.0
2005-02-24 13:05:00,5.60763,5.60967,5.60727,5.60758,77000000.0
2005-02-24 13:10:00,5.60835,5.60867,5.60595,5.60751,79000000.0
2005-02-24 13:15:00,5.60638,5.60897,5.60638,5.60825,63000000.0
2005-02-24 13:20:00,5.60826,5.60913,5.60689,5.60837,78000000.0
2005-02-24 13:25:00,5.6078,5.60827,5.60404,5.60593,62000000.0
2005-02-24 13:30:00,5.60515,5.60663,5.60427,5.60663,55000000.0
2005-02-24 13:35:00,5.60619,5.60867,5.60544,5.60715,65000000.0
2005-02-24 13:40:00,5.60494,5.60677,5.60432,5.60576,55000000.0
2005-02-24 13:45:00,5.60653,5.607,5.60485,5.60663,64000000.0
2005-02-24 13:50:00,5.60687,5.60687,5.603,5.60342,58000000.0
2005-02-24 13:55:00,5.6033,5.60493,5.60239,5.60239,59000000.0
2005-02-24 14:00:00,5.60366,5.60423,5.60178,5.60248,72000000.0
2005-02-24 14:05:00,5.60226,5.60525,5.60163,5.60312,60000000.0
2005-02-24 14:10:00,5.60308,5.6048,5.60247,5.60411,56000000.0
2005-02-24 14:15:00,5.60442,5.60613,5.6036,5.60613,76000000.0
2005-02-24 14:20:00,5.60548,5.60587,5.60308,5.60308,52000000.0
2005-02-24 14:25:00,5.6051,5.60558,5.60384,5.60498,65000000.0
2005-02-24 14:30:00,5.60504,5.6064,5.60381,5.60381,60000000.0
2005-02-24 14:35:00,5.60286,5.60481,5.60238,5.60469,63000000.0
2005-02-24 14:40:00,5.60479,5.60887,5.60479,5.60826,77000000.0
2005-02-24 14:45:00,5.60808,5.60817,5.60584,5.60653,56000000.0
2005-02-24 14:50:00,5.60615,5.60749,5.60527,5.60545,60000000.0
2005-02-24 14:55:00,5.60548,5.60751,5.60539,5.6063,71000000.0
2005-02-24 15:00:00,5.60608,5.60793,5.60513,5.60662,76000000.0
2005-02-24 15:05:00,5.60609,5.60702,5.60423,5.60533,68000000.0
2005-02-24 15:10:00,5.60612,5.6075,5.60507,5.60582,61000000.0
2005-02-24 15:15:00,5.60586,5.6083,5.60524,5.60739,68000000.0
2005-02-24 15:20:00,5.6076,5.60919,5.6065,5.60724,59000000.0
2005-02-24 15:25:00,5.60806,5.6088,5.60572,5.60692,71000000.0
2005-02-24 15:30:00,5.60674,5.61137,5.60481,5.60813,68000000.0
2005-02-24 15:35:00,5.60795,5.61228,5.60789,5.61155,52000000.0
2005-02-24 15:40:00,5.61124,5.61599,5.60943,5.61505,62000000.0
2005-02-24 15:45:00,5.61672,5.61812,5.61431,5.61551,81000000.0
2005-02-24 15:50:00,5.61568,5.61631,5.61337,5.61626,75000000.0
2005-02-24 15:55:00,5.61595,5.61821,5.61433,5.61638,74000000.0
2005-02-24 16:00:00,5.61581,5.61701,5.614,5.61566,61000000.0
2005-02-24 16:05:00,5.61555,5.61555,5.61103,5.61159,70000000.0
2005-02-24 16:10:00,5.61177,5.61388,5.61032,5.6131,64000000.0
2005-02-24 16:15:00,5.61287,5.61317,5.60841,5.61108,66000000.0
2005-02-24 16:20:00,5.61023,5.61147,5.60872,5.60999,65000000.0
2005-02-24 16:25:00,5.61055,5.61396,5.60996,5.61354,51000000.0
2005-02-24 16:30:00,5.61371,5.61535,5.61269,5.61527,53000000.0
2005-02-24 16:35:00,5.61447,5.61799,5.61447,5.6174,78000000.0
2005-02-24 16:40:00,5.61769,5.62591,5.61683,5.62402,86000000.0
2005-02-24 16:45:00,5.62366,5.62479,5.62248,5.62364,59000000.0
2005-02-24 16:50:00,5.62311,5.62427,5.62042,5.62185,66000000.0
2005-02-24 16:55:00,5.62251,5.62361,5.62169,5.62276,52000000.0
2005-02-24 17:00:00,5.62283,5.62294,5.61872,5.61938,62000000.0
2005-02-24 17:05:00,5.61953,5.62214,5.6193,5.62214,73000000.0
2005-02-24 17:10:00,5.62175,5.62495,5.62146,5.62393,57000000.0
2005-02-24 17:15:00,5.62296,5.62381,5.62081,5.62199,71000000.0
2005-02-24 17:20:00,5.62246,5.62455,5.62036,5.62454,55000000.0
2005-02-24 17:25:00,5.62507,5.63059,5.62507,5.62979,62000000.0
2005-02-24 17:30:00,5.6294,5.63052,5.62691,5.62846,63000000.0
2005-02-24 17:35:00,5.62849,5.63408,5.62849,5.63375,64000000.0
2005-02-24 17:40:00,5.63378,5.63507,5.6302,5.63273,76000000.0
2005-02-24 17:45:00,5.6334,5.63574,5.63098,5.63113,60000000.0
2005-02-24 17:50:00,5.63019,5.63406,5.62894,5.63352,86000000.0
2005-02-24 17:55:00,5.63424,5.63436,5.62971,5.62971,66000000.0
2005-02-24 18:00:00,5.62899,5.63252,5.62833,5.63251,72000000.0
2005-02-24 18:05:00,5.63257,5.63872,5.63239,5.63581,73000000.0
2005-02-24 18:10:00,5.63536,5.63793,5.63313,5.63657,58000000.0
2005-02-24 18:15:00,5.63694,5.64112,5.63411,5.63566,61000000.0
2005-02-24 18:20:00,5.63534,5.63741,5.63417,5.63492,63000000.0
2005-02-24 18:25:00,5.63529,5.63637,5.63324,5.63471,67000000.0
2005-02-24 18:30:00,5.63472,5.63974,5.63472,5.63875,65000000.0
2005-02-24 18:35:00,5.64015,5.64143,5.63367,5.63423,76000000.0
2005-02-24 18:40:00,5.63382,5.63604,5.62898,5.62929,67000000.0
2005-02-24 18:45:00,5.62909,5.63292,5.62694,5.62796,66000000.0
2005-02-24 18:50:00,5.62831,5.6288,5.62592,5.62788,63000000.0
2005-02-24 18:55:00,5.62838,5.63234,5.62801,5.62888,71000000.0
2005-02-24 19:00:00,5.62862,5.63024,5.62616,5.62689,70000000.0
2005-02-24 19:05:00,5.62786,5.62851,5.62456,5.62524,76000000.0
2005-02-24 19:10:00,5.62464,5.62688,5.62456,5.62622,68000000.0
2005-02-24 19:15:00,5.6265,5.62944,5.62535,5.62944,61000000.0
2005-02-24 19:20:00,5.62967,5.63041,5.62852,5.63017,72000000.0
2005-02-24 19:25:00,5.62944,5.62956,5.62632,5.62684,62000000.0
2005-02-24 19:30:00,5.62694,5.62877,5.62572,5.62798,66000000.0
2005-02-24 19:35:00,5.62871,5.62912,5.62561,5.62607,63000000.0
2005-02-24 19:40:00,5.62633,5.62787,5.62597,5.62631,70000000.0
2005-02-24 19:45:00,5.6261,5.62649,5.62331,5.62338,70000000.0
2005-02-24 19:50:00,5.62291,5.62544,5.62193,5.62544,71000000.0
2005-02-24 19:55:00,5.62523,5.62622,5.62427,5.6259,68000000.0
2005-02-24 20:00:00,5.62574,5.62585,5.62375,5.62495,67000000.0
2005-02-24 20:05:00,5.6245,5.62564,5.6237,5.62537,65000000.0
2005-02-24 20:10:00,5.62548,5.62616,5.62365,5.62447,66000000.0
2005-02-24 20:15:00,5.62503,5.62533,5.6239,5.62533,64000000.0
2005-02-24 20:20:00,5.62589,5.62644,5.6244,5.62617,65000000.0
2005-02-24 20:25:00,5.62562,5.62595,5.62421,5.62434,63000000.0
2005-02-24 20:30:00,5.62485,5.62517,5.62354,5.62509,59000000.0
2005-02-24 20:35:00,5.6258,5.62683,5.62475,5.62575,70000000.0
2005-02-24 20:40:00,5.62618,5.6269,5.62538,5.6259,89000000.0
2005-02-24 20:45:00,5.6259,5.63256,5.6259,5.63096,67000000.0
2005-02-24 20:50:00,5.63073,5.63266,5.6298,5.63149,62000000.0
2005-02-24 20:55:00,5.63054,5.63101,5.62798,5.62834,65000000.0
2005-02-24 21:00:00,5.62895,5.63002,5.62777,5.62802,72000000.0
2005-02-24 21:05:00,5.62986,5.63191,5.62914,5.63051,66000000.0
2005-02-24 21:10:00,5.63091,5.63275,5.63029,5.63229,62000000.0
2005-02-24 21:15:00,5.63254,5.63293,5.62987,5.63254,68000000.0
2005-02-24 21:20:00,5.6328,5.6343,5.63178,5.63236,52000000.0
2005-02-24 21:25:00,5.63334,5.63416,5.63128,5.63231,58000000.0
2005-02-24 21:30:00,5.63275,5.63366,5.62941,5.62973,59000000.0
2005-02-24 21:35:00,5.6299,5.63104,5.62885,5.62937,88000000.0
2005-02-24 21:40:00,5.62918,5.6302,5.6278,5.62976,65000000.0
2005-02-24 21:45:00,5.62981,5.63214,5.62981,5.63142,62000000.0
2005-02-24 21:50:00,5.63205,5.63313,5.63054,5.63219,62000000.0
2005-02-24 21:55:00,5.6317,5.63195,5.62908,5.63024,72000000.0
2005-02-24 22:00:00,5.63015,5.63103,5.62825,5.62935,79000000.0
2005-02-24 22:05:00,5.63004,5.63183,5.62997,5.63059,67000000.0
2005-02-24 22:10:00,5.63034,5.63268,5.63034,5.63081,64000000.0
2005-02-24 22:15:00,5.63088,5.63301,5.63088,5.63248,69000000.0
2005-02-24 22:20:00,5.63233,5.633,5.63031,5.6312,69000000.0
2005-02-24 22:25:00,5.63076,5.6316,5.62911,5.63056,63000000.0
2005-02-24 22:30:00,5.63031,5.63085,5.62934,5.63057,60000000.0
2005-02-24 22:35:00,5.62986,5.63157,5.6295,5.63113,56000000.0
2005-02-24 22:40:00,5.63123,5.63227,5.63051,5.63178,63000000.0
2005-02-24 22:45:00,5.63169,5.63288,5.63056,5.63078,68000000.0
2005-02-24 22:50:00,5.63105,5.63244,5.62904,5.63004,70000000.0
2005-02-24 22:55:00,5.6295,5.63005,5.62788,5.62843,64000000.0
2005-02-24 23:00:00,5.62896,5.62913,5.6272,5.62823,68000000.0
2005-02-24 23:05:00,5.62929,5.63057,5.62856,5.62925,60000000.0
2005-02-24 23:10:00,5.63013,5.6309,5.62884,5.62957,66000000.0
2005-02-24 23:15:00,5.63027,5.63197,5.62924,5.63106,65000000.0
2005-02-24 23:20:00,5.63033,5.6325,5.62963,5.63,66000000.0
2005-02-24 23:25:00,5.62997,5.6319,5.62976,5.63176,64000000.0
2005-02-24 23:30:00,5.6319,5.6325,5.63028,5.63195,72000000.0
2005-02-24 23:35:00,5.63163,5.63481,5.63152,5.63434,62000000.0
2005-02-24 23:40:00,5.63342,5.63513,5.63334,5.6344,80000000.0
2005-02-24 23:45:00,5.63482,5.63515,5.63289,5.63439,76000000.0
2005-02-24 23:50:00,5.63417,5.63443,5.63124,5.6325,67000000.0
2005-02-24 23:55:00,5.63201,5.63395,5.63133,5.63133,76000000.0
2005-02-25 00:00:00,5.63296,5.63334,5.6315,5.63212,70000000.0
2005-02-25 00:05:00,5.63316,5.63358,5.63188,5.63279,62000000.0
2005-02-25 00:10:00,5.63133,5.63315,5.62979,5.63037,63000000.0
2005-02-25 00:15:00,5.63044,5.63177,5.62944,5.63095,65000000.0
2005-02-25 00:20:00,5.63096,5.63205,5.63034,5.63082,60000000.0
2005-02-25 00:25:00,5.63128,5.63266,5.63027,5.63054,66000000.0
2005-02-25 00:30:00,5.63172,5.63479,5.63135,5.63397,64000000.0
2005-02-25 00:35:00,5.63509,5.63509,5.6324,5.6341,80000000.0
2005-02-25 00:40:00,5.63403,5.63542,5.63281,5.63281,61000000.0
2005-02-25 00:45:00,5.63435,5.63512,5.63308,5.63448,63000000.0
2005-02-25 00:50:00,5.6345,5.6352,5.63337,5.63508,60000000.0
2005-02-25 00:55:00,5.6353,5.6353,5.63286,5.63326,66000000.0
2005-02-25 01:00:00,5.63404,5.63494,5.63347,5.63372,63000000.0
2005-02-25 01:05:00,5.63374,5.63663,5.63275,5.63581,70000000.0
2005-02-25 01:10:00,5.63578,5.63746,5.63511,5.63702,55000000.0
2005-02-25 01:15:00,5.63667,5.63782,5.6359,5.63678,63000000.0
2005-02-25 01:20:00,5.63534,5.63727,5.63534,5.63581,59000000.0
2005-02-25 01:25:00,5.63675,5.63843,5.63633,5.63673,70000000.0
2005-02-25 01:30:00,5.63669,5.63802,5.63609,5.6365,68000000.0
2005-02-25 01:35:00,5.63633,5.638,5.63633,5.63773,71000000.0
2005-02-25 01:40:00,5.63855,5.63869,5.63607,5.63669,72000000.0
2005-02-25 01:45:00,5.63719,5.63729,5.63555,5.63592,68000000.0
2005-02-25 01:50:00,5.63587,5.63886,5.63568,5.63744,67000000.0
2005-02-25 01:55:00,5.63739,5.63985,5.63739,5.63957,61000000.0
2005-02-25 02:00:00,5.63881,5.63889,5.63701,5.63807,69000000.0
2005-02-25 02:05:00,5.63772,5.63778,5.63485,5.63572,73000000.0
2005-02-25 02:10:00,5.63452,5.63585,5.63284,5.63342,74000000.0
2005-02-25 02:15:00,5.63344,5.63528,5.63258,5.63369,70000000.0
2005-02-25 02:20:00,5.63516,5.63715,5.63428,5.63645,74000000.0
2005-02-25 02:25:00,5.637,5.63736,5.63492,5.63615,59000000.0
2005-02-25 02:30:00,5.6362,5.63717,5.63426,5.63483,64000000.0
2005-02-25 02:35:00,5.63526,5.63785,5.63526,5.63621,71000000.0
2005-02-25 02:40:00,5.63623,5.63663,5.63426,5.63506,69000000.0
2005-02-25 02:45:00,5.63545,5.63679,5.63337,5.63337,69000000.0
2005-02-25 02:50:00,5.63316,5.63474,5.63293,5.63387,66000000.0
2005-02-25 02:55:00,5.63326,5.63427,5.6291,5.62955,65000000.0
2005-02-25 03:00:00,5.62998,5.63045,5.62851,5.62851,67000000.0
2005-02-25 03:05:00,5.62865,5.63073,5.62865,5.62947,68000000.0
2005-02-25 03:10:00,5.63052,5.63101,5.62919,5.62988,80000000.0
2005-02-25 03:15:00,5.6299,5.63098,5.62862,5.62862,50000000.0
2005-02-25 03:20:00,5.62944,5.62992,5.62781,5.62873,62000000.0
2005-02-25 03:25:00,5.62878,5.62997,5.62751,5.62798,71000000.0
2005-02-25 03:30:00,5.62905,5.62945,5.62763,5.6289,68000000.0
2005-02-25 03:35:00,5.62881,5.62964,5.62715,5.62845,60000000.0
2005-02-25 03:40:00,5.62786,5.62927,5.62724,5.62927,82000000.0
2005-02-25 03:45:00,5.62924,5.62976,5.62796,5.62922,53000000.0
2005-02-25 03:50:00,5.62885,5.62937,5.62836,5.62919,74000000.0
2005-02-25 03:55:00,5.62878,5.63075,5.62878,5.62995,63000000.0
2005-02-25 04:00:00,5.62919,5.63143,5.6287,5.63048,70000000.0
2005-02-25 04:05:00,5.63133,5.6316,5.6298,5.63037,66000000.0
2005-02-25 04:10:00,5.63064,5.63124,5.62939,5.63051,77000000.0
2005-02-25 04:15:00,5.63028,5.63096,5.62955,5.6305,57000000.0
2005-02-25 04:20:00,5.63003,5.63146,5.62943,5.63053,62000000.0
2005-02-25 04:25:00,5.62998,5.63154,5.62937,5.6296,53000000.0
2005-02-25 04:30:00,5.62935,5.6308,5.62881,5.6299,66000000.0
2005-02-25 04:35:00,5.63023,5.63095,5.62762,5.62762,64000000.0
2005-02-25 04:40:00,5.62775,5.63146,5.62775,5.63146,54000000.0
2005-02-25 04:45:00,5.63179,5.6324,5.63052,5.63231,63000000.0
2005-02-25 04:50:00,5.63244,5.63244,5.62958,5.63053,71000000.0
2005-02-25 04:55:00,5.63024,5.63052,5.62782,5.62968,65000000.0
2005-02-25 05:00:00,5.6292,5.6302,5.62853,5.62904,62000000.0
2005-02-25 05:05:00,5.63005,5.63175,5.63005,5.63051,72000000.0
2005-02-25 05:10:00,5.63153,5.63215,5.63049,5.63091,59000000.0
2005-02-25 05:15:00,5.63104,5.6322,5.63072,5.63201,67000000.0
2005-02-25 05:20:00,5.63206,5.63224,5.63048,5.63221,79000000.0
2005-02-25 05:25:00,5.63206,5.6323,5.63035,5.63141,66000000.0
2005-02-25 05:30:00,5.63141,5.63287,5.6305,5.63229,76000000.0
2005-02-25 05:35:00,5.6323,5.63418,5.6316,5.63413,78000000.0
2005-02-25 05:40:00,5.63462,5.63564,5.63015,5.63068,61000000.0
2005-02-25 05:45:00,5.63034,5.63128,5.62907,5.62907,77000000.0
2005-02-25 05:50:00,5.62952,5.63054,5.62912,5.63048,62000000.0
2005-02-25 05:55:00,5.6309,5.63236,5.63011,5.63185,70000000.0
2005-02-25 06:00:00,5.63226,5.6326,5.63063,5.63128,77000000.0
2005-02-25 06:05:00,5.63235,5.63355,5.63148,5.63166,81000000.0
2005-02-25 06:10:00,5.63157,5.63298,5.63057,5.63245,73000000.0
2005-02-25 06:15:00,5.63245,5.63271,5.62958,5.63052,69000000.0
2005-02-25 06:20:00,5.63026,5.63086,5.62835,5.62858,68000000.0
2005-02-25 06:25:00,5.62958,5.63115,5.6287,5.62986,71000000.0
2005-02-25 06:30:00,5.62911,5.63143,5.62884,5.62932,58000000.0
2005-02-25 06:35:00,5.62923,5.63114,5.62923,5.62987,72000000.0
2005-02-25 06:40:00,5.62997,5.6306,5.62872,5.62964,71000000.0
2005-02-25 06:45:00,5.62913,5.63016,5.62868,5.62954,69000000.0
2005-02-25 06:50:00,5.62879,5.63051,5.62831,5.62924,56000000.0
2005-02-25 06:55:00,5.62937,5.63056,5.62862,5.62881,64000000.0
2005-02-25 07:00:00,5.62926,5.63043,5.62846,5.62869,58000000.0
2005-02-25 07:05:00,5.62896,5.63014,5.62818,5.62901,59000000.0
2005-02-25 07:10:00,5.62903,5.62988,5.62802,5.62842,82000000.0
2005-02-25 07:15:00,5.62887,5.62974,5.62726,5.62969,80000000.0
2005-02-25 07:20:00,5.62979,5.62979,5.62791,5.62867,76000000.0
2005-02-25 07:25:00,5.62851,5.62972,5.62811,5.629,78000000.0
2005-02-25 07:30:00,5.62901,5.63028,5.62813,5.62987,61000000.0
2005-02-25 07:35:00,5.63016,5.63021,5.62798,5.62984,63000000.0
2005-02-25 07:40:00,5.62952,5.62992,5.6282,5.62832,55000000.0
2005-02-25 07:45:00,5.62834,5.6297,5.62741,5.62755,59000000.0
2005-02-25 07:50:00,5.62869,5.62966,5.62844,5.62957,67000000.0
2005-02-25 07:55:00,5.62944,5.6295,5.62784,5.62885,62000000.0
2005-02-25 08:00:00,5.62871,5.63039,5.62824,5.62992,65000000.0
2005-02-25 08:05:00,5.62925,5.63042,5.62852,5.62966,73000000.0
2005-02-25 08:10:00,5.62935,5.63176,5.62876,5.63079,58000000.0
2005-02-25 08:15:00,5.63034,5.63189,5.62888,5.6301,59000000.0
2005-02-25 08:20:00,5.63138,5.63153,5.63028,5.63082,64000000.0
2005-02-25 08:25:00,5.63079,5.63326,5.63079,5.63187,56000000.0
2005-02-25 08:30:00,5.63083,5.63319,5.63083,5.63229,62000000.0
2005-02-25 08:35:00,5.63184,5.63415,5.6312,5.63415,56000000.0
2005-02-25 08:40:00,5.634,5.6341,5.63199,5.63263,58000000.0
2005-02-25 08:45:00,5.63181,5.63387,5.63167,5.63387,76000000.0
2005-02-25 08:50:00,5.63459,5.63517,5.63339,5.63339,81000000.0
2005-02-25 08:55:00,5.63364,5.63555,5.6325,5.63461,70000000.0
2005-02-25 09:00:00,5.6335,5.63817,5.6335,5.63696,62000000.0
2005-02-25 09:05:00,5.63748,5.63839,5.63663,5.63786,66000000.0
2005-02-25 09:10:00,5.63776,5.63785,5.63644,5.63689,67000000.0
2005-02-25 09:15:00,5.63714,5.63805,5.63527,5.63543,72000000.0
2005-02-25 09:20:00,5.63529,5.63725,5.63421,5.63669,74000000.0
2005-02-25 09:25:00,5.63668,5.63813,5.63596,5.63703,68000000.0
2005-02-25 09:30:00,5.63763,5.63822,5.63639,5.63777,69000000.0
2005-02-25 09:35:00,5.63824,5.63881,5.63639,5.6369,85000000.0
2005-02-25 09:40:00,5.63688,5.63693,5.63491,5.63547,74000000.0
2005-02-25 09:45:00,5.63659,5.63695,5.63441,5.63532,76000000.0
2005-02-25 09:50:00,5.63671,5.6371,5.63449,5.63539,74000000.0
2005-02-25 09:55:00,5.63637,5.63637,5.63166,5.63235,68000000.0
2005-02-25 10:00:00,5.63134,5.63233,5.62964,5.63105,75000000.0
2005-02-25 10:05:00,5.63141,5.63185,5.62993,5.63059,50000000.0
2005-02-25 10:10:00,5.63146,5.63291,5.63072,5.63173,70000000.0
2005-02-25 10:15:00,5.63236,5.63402,5.63225,5.63355,74000000.0
2005-02-25 10:20:00,5.63189,5.63357,5.63062,5.63075,60000000.0
2005-02-25 10:25:00,5.63139,5.63265,5.62954,5.62954,60000000.0
2005-02-25 10:30:00,5.63007,5.63132,5.62919,5.63106,57000000.0
2005-02-25 10:35:00,5.63171,5.63171,5.62842,5.62892,72000000.0
2005-02-25 10:40:00,5.62871,5.62955,5.62689,5.62843,62000000.0
2005-02-25 10:45:00,5.62862,5.6313,5.62756,5.63001,55000000.0
2005-02-25 10:50:00,5.63001,5.63155,5.62915,5.63087,72000000.0
2005-02-25 10:55:00,5.63076,5.63272,5.63031,5.63272,49000000.0
2005-02-25 11:00:00,5.63287,5.63295,5.6311,5.63218,61000000.0
2005-02-25 11:05:00,5.63159,5.63177,5.62862,5.62959,71000000.0
2005-02-25 11:10:00,5.62946,5.62957,5.62676,5.62738,67000000.0
2005-02-25 11:15:00,5.62772,5.62884,5.62659,5.62674,63000000.0
2005-02-25 11:20:00,5.6269,5.62917,5.62623,5.62795,76000000.0
2005-02-25 11:25:00,5.62896,5.63027,5.62799,5.63027,64000000.0
2005-02-25 11:30:00,5.63034,5.63198,5.62964,5.63103,74000000.0
2005-02-25 11:35:00,5.63092,5.63116,5.62767,5.6293,60000000.0
2005-02-25 11:40:00,5.62902,5.62903,5.62772,5.62838,64000000.0
2005-02-25 11:45:00,5.62881,5.63029,5.62823,5.63017,62000000.0
2005-02-25 11:50:00,5.62839,5.63048,5.62839,5.63017,68000000.0
2005-02-25 11:55:00,5.63034,5.63204,5.62912,5.63204,52000000.0
2005-02-25 12:00:00,5.63138,5.63342,5.63102,5.63336,63000000.0
2005-02-25 12:05:00,5.63439,5.63566,5.63368,5.63477,61000000.0
2005-02-25 12:10:00,5.63456,5.63492,5.63185,5.63432,63000000.0
2005-02-25 12:15:00,5.63517,5.63541,5.63237,5.63323,56000000.0
2005-02-25 12:20:00,5.63359,5.63519,5.63276,5.63404,70000000.0
2005-02-25 12:25:00,5.63514,5.6362,5.63476,5.63591,57000000.0
2005-02-25 12:30:00,5.63562,5.64601,5.63468,5.64556,61000000.0
2005-02-25 12:35:00,5.64597,5.64759,5.64349,5.6458,64000000.0
2005-02-25 12:40:00,5.64589,5.64615,5.64286,5.64496,70000000.0
2005-02-25 12:45:00,5.64589,5.65032,5.64423,5.64933,65000000.0
2005-02-25 12:50:00,5.6511,5.65277,5.64796,5.64959,66000000.0
2005-02-25 12:55:00,5.64948,5.64972,5.64567,5.64619,62000000.0
2005-02-25 13:00:00,5.64628,5.64809,5.64542,5.64798,81000000.0
2005-02-25 13:05:00,5.64836,5.64938,5.64768,5.64798,77000000.0
2005-02-25 13:10:00,5.64727,5.64797,5.64485,5.64526,79000000.0
2005-02-25 13:15:00,5.64546,5.64721,5.64464,5.64649,63000000.0
2005-02-25 13:20:00,5.64617,5.64807,5.64529,5.64641,78000000.0
2005-02-25 13:25:00,5.64631,5.64742,5.64523,5.64644,62000000.0
2005-02-25 13:30:00,5.64612,5.64873,5.64543,5.64804,55000000.0
2005-02-25 13:35:00,5.64806,5.64961,5.64658,5.64882,65000000.0
2005-02-25 13:40:00,5.64994,5.65076,5.6475,5.65076,55000000.0
2005-02-25 13:45:00,5.65117,5.65183,5.64916,5.65093,64000000.0
2005-02-25 13:50:00,5.65136,5.65204,5.64959,5.6497,58000000.0
2005-02-25 13:55:00,5.64979,5.6503,5.64768,5.64881,59000000.0
2005-02-25 14:00:00,5.64955,5.64958,5.64549,5.64682,72000000.0
2005-02-25 14:05:00,5.64737,5.65139,5.6466,5.65006,60000000.0
2005-02-25 14:10:00,5.64934,5.65323,5.64934,5.65304,56000000.0
2005-02-25 14:15:00,5.65397,5.65487,5.65254,5.65396,76000000.0
2005-02-25 14:20:00,5.65406,5.65442,5.65121,5.65141,52000000.0
2005-02-25 14:25:00,5.65115,5.65156,5.64928,5.65086,65000000.0
2005-02-25 14:30:00,5.65022,5.65207,5.65022,5.65181,60000000.0
2005-02-25 14:35:00,5.65076,5.65166,5.64871,5.65084,63000000.0
2005-02-25 14:40:00,5.65056,5.65118,5.64782,5.6487,77000000.0
2005-02-25 14:45:00,5.64812,5.64896,5.64643,5.64784,56000000.0
2005-02-25 14:50:00,5.64764,5.64997,5.64637,5.64721,60000000.0
2005-02-25 14:55:00,5.64819,5.64924,5.64496,5.64593,71000000.0
2005-02-25 15:00:00,5.64589,5.64801,5.64188,5.64484,76000000.0
2005-02-25 15:05:00,5.64515,5.64635,5.64416,5.64484,68000000.0
2005-02-25 15:10:00,5.64467,5.64696,5.6436,5.64658,61000000.0
2005-02-25 15:15:00,5.64628,5.64705,5.64526,5.64546,68000000.0
2005-02-25 15:20:00,5.64595,5.64641,5.64435,5.64523,59000000.0
2005-02-25 15:25:00,5.64446,5.64598,5.64428,5.64524,71000000.0
2005-02-25 15:30:00,5.64659,5.6485,5.64116,5.64283,68000000.0
2005-02-25 15:35:00,5.64308,5.64336,5.63352,5.63482,52000000.0
2005-02-25 15:40:00,5.63559,5.63739,5.63226,5.63352,62000000.0
2005-02-25 15:45:00,5.63341,5.63436,5.62972,5.63308,81000000.0
2005-02-25 15:50:00,5.63351,5.637,5.63204,5.63674,75000000.0
2005-02-25 15:55:00,5.63639,5.63828,5.63495,5.63568,74000000.0
2005-02-25 16:00:00,5.63502,5.63502,5.63196,5.63321,61000000.0
2005-02-25 16:05:00,5.63316,5.6363,5.63172,5.63547,70000000.0
2005-02-25 16:10:00,5.63556,5.63631,5.63308,5.63337,64000000.0
2005-02-25 16:15:00,5.63306,5.63368,5.63108,5.63252,66000000.0
2005-02-25 16:20:00,5.63343,5.63408,5.62899,5.62945,65000000.0
2005-02-25 16:25:00,5.62959,5.63308,5.62799,5.63303,51000000.0
2005-02-25 16:30:00,5.63293,5.63418,5.6301,5.63389,53000000.0
2005-02-25 16:35:00,5.6342,5.63652,5.63359,5.63535,78000000.0
2005-02-25 16:40:00,5.63515,5.63561,5.63304,5.6353,86000000.0
2005-02-25 16:45:00,5.63467,5.63722,5.63281,5.63722,59000000.0
2005-02-25 16:50:00,5.63797,5.64163,5.63781,5.63823,66000000.0
2005-02-25 16:55:00,5.63783,5.63824,5.63619,5.63739,52000000.0
2005-02-25 17:00:00,5.63805,5.6394,5.63431,5.63431,62000000.0
2005-02-25 17:05:00,5.63375,5.6352,5.63141,5.63291,73000000.0
2005-02-25 17:10:00,5.63182,5.63419,5.63065,5.63403,57000000.0
2005-02-25 17:15:00,5.63413,5.63569,5.63062,5.63233,71000000.0
2005-02-25 17:20:00,5.63221,5.63406,5.63066,5.63281,55000000.0
2005-02-25 17:25:00,5.63249,5.63555,5.63141,5.63521,62000000.0
2005-02-25 17:30:00,5.63416,5.63907,5.63416,5.63676,63000000.0
2005-02-25 17:35:00,5.63729,5.6387,5.63611,5.63722,64000000.0
2005-02-25 17:40:00,5.63818,5.6395,5.63715,5.63914,76000000.0
2005-02-25 17:45:00,5.63798,5.63907,5.63603,5.63736,60000000.0
2005-02-25 17:50:00,5.6374,5.6378,5.63569,5.63754,86000000.0
2005-02-25 17:55:00,5.63807,5.63818,5.63475,5.6362,66000000.0
2005-02-25 18:00:00,5.63604,5.63736,5.63508,5.63647,72000000.0
2005-02-25 18:05:00,5.63607,5.63747,5.63526,5.636,73000000.0
2005-02-25 18:10:00,5.63586,5.63686,5.6338,5.63447,58000000.0
2005-02-25 18:15:00,5.63364,5.63427,5.6314,5.63156,61000000.0
2005-02-25 18:20:00,5.63312,5.63349,5.63116,5.63141,63000000.0
2005-02-25 18:25:00,5.6321,5.63258,5.62986,5.63179,67000000.0
2005-02-25 18:30:00,5.63112,5.63242,5.62984,5.63169,65000000.0
2005-02-25 18:35:00,5.63147,5.63571,5.62924,5.63424,76000000.0
2005-02-25 18:40:00,5.63394,5.63538,5.63196,5.63321,67000000.0
2005-02-25 18:45:00,5.63372,5.63482,5.63262,5.63437,66000000.0
2005-02-25 18:50:00,5.63402,5.63678,5.63402,5.63536,63000000.0
2005-02-25 18:55:00,5.63541,5.63719,5.63383,5.63417,71000000.0
2005-02-25 19:00:00,5.63399,5.63452,5.63162,5.63282,70000000.0
2005-02-25 19:05:00,5.63308,5.63395,5.63226,5.63293,76000000.0
2005-02-25 19:10:00,5.63222,5.63346,5.6284,5.6284,68000000.0
2005-02-25 19:15:00,5.6276,5.62807,5.62419,5.62561,61000000.0
2005-02-25 19:20:00,5.62617,5.62709,5.62145,5.62239,72000000.0
2005-02-25 19:25:00,5.62186,5.62206,5.61845,5.61954,62000000.0
2005-02-25 19:30:00,5.61865,5.61898,5.61691,5.61886,66000000.0
2005-02-25 19:35:00,5.61943,5.62133,5.61878,5.6213,63000000.0
2005-02-25 19:40:00,5.6206,5.62109,5.61694,5.61913,70000000.0
2005-02-25 19:45:00,5.61771,5.61962,5.61736,5.61853,70000000.0
2005-02-25 19:50:00,5.61983,5.62037,5.61815,5.62026,71000000.0
2005-02-25 19:55:00,5.62031,5.62067,5.61895,5.62006,68000000.0
2005-02-25 20:00:00,5.6197,5.62076,5.61892,5.62038,67000000.0
2005-02-25 20:05:00,5.62004,5.62089,5.61867,5.61867,65000000.0
2005-02-25 20:10:00,5.61887,5.61964,5.61569,5.61623,66000000.0
2005-02-25 20:15:00,5.61622,5.61834,5.61573,5.61751,64000000.0
2005-02-25 20:20:00,5.6179,5.61863,5.61618,5.61738,65000000.0
2005-02-25 20:25:00,5.61758,5.61862,5.61663,5.61838,63000000.0
2005-02-25 20:30:00,5.61818,5.6196,5.61686,5.6191,59000000.0
2005-02-25 20:35:00,5.61899,5.6207,5.61787,5.6195,70000000.0
2005-02-25 20:40:00,5.61936,5.62071,5.61802,5.6193,89000000.0
2005-02-25 20:45:00,5.61906,5.62007,5.61839,5.6187,67000000.0
2005-02-25 20:50:00,5.61871,5.61978,5.61841,5.61899,62000000.0
2005-02-25 20:55:00,5.6194,5.61999,5.61843,5.61986,65000000.0
2005-02-25 21:00:00,5.61932,5.6212,5.61794,5.61947,72000000.0
2005-02-25 21:05:00,5.6189,5.62065,5.61851,5.61924,66000000.0
2005-02-25 21:10:00,5.61939,5.62016,5.61831,5.62009,62000000.0
2005-02-25 21:15:00,5.61938,5.62038,5.61715,5.61742,68000000.0
2005-02-25 21:20:00,5.61805,5.61908,5.61594,5.61686,52000000.0
2005-02-25 21:25:00,5.61668,5.61721,5.61476,5.6161,58000000.0
2005-02-25 21:30:00,5.61594,5.61708,5.61528,5.61528,59000000.0
2005-02-25 21:35:00,5.61647,5.61709,5.6153,5.61589,88000000.0
2005-02-25 21:40:00,5.6153,5.61536,5.61322,5.61413,65000000.0
2005-02-25 21:45:00,5.6131,5.61535,5.61225,5.61463,62000000.0
2005-02-25 21:50:00,5.61548,5.61646,5.61396,5.61503,62000000.0
2005-02-25 21:55:00,5.61548,5.61613,5.61368,5.61429,72000000.0
2005-02-25 22:00:00,5.61327,5.61408,5.61204,5.61241,79000000.0
2005-02-25 22:05:00,5.61219,5.61439,5.61219,5.61425,67000000.0
2005-02-25 22:10:00,5.61449,5.6148,5.61304,5.61352,64000000.0
2005-02-25 22:15:00,5.61384,5.6142,5.61174,5.61233,69000000.0
2005-02-25 22:20:00,5.61252,5.61296,5.61074,5.61249,69000000.0
2005-02-25 22:25:00,5.61283,5.61321,5.61139,5.61268,63000000.0
2005-02-25 22:30:00,5.61228,5.61384,5.61179,5.61364,60000000.0
2005-02-25 22:35:00,5.61306,5.61455,5.61245,5.61348,56000000.0
2005-02-25 22:40:00,5.61341,5.61472,5.61296,5.61298,63000000.0
2005-02-25 22:45:00,5.61407,5.61473,5.61309,5.61412,68000000.0
2005-02-25 22:50:00,5.61423,5.61468,5.61289,5.61367,70000000.0
2005-02-25 22:55:00,5.61271,5.61425,5.61237,5.61282,64000000.0
2005-02-25 23:00:00,5.61382,5.61545,5.61248,5.61397,68000000.0
2005-02-25 23:05:00,5.61424,5.61448,5.61247,5.613,60000000.0
2005-02-25 23:10:00,5.61307,5.61431,5.61232,5.61292,66000000.0
2005-02-25 23:15:00,5.61384,5.61431,5.61261,5.61353,65000000.0
2005-02-25 23:20:00,5.61308,5.61369,5.6106,5.61182,66000000.0
2005-02-25 23:25:00,5.61232,5.61278,5.61118,5.61254,64000000.0
2005-02-25 23:30:00,5.61313,5.61347,5.61077,5.61306,72000000.0
2005-02-25 23:35:00,5.61319,5.61408,5.61147,5.61277,62000000.0
2005-02-25 23:40:00,5.61321,5.61448,5.61153,5.61271,80000000.0
2005-02-25 23:45:00,5.61336,5.61366,5.61125,5.61241,76000000.0
2005-02-25 23:50:00,5.6128,5.61363,5.6114,5.61219,67000000.0
2005-02-25 23:55:00,5.61154,5.61348,5.61075,5.61286,76000000.0
2005-02-28 02:00:00,5.60922,5.60994,5.60598,5.60676,69000000.0
2005-02-28 02:05:00,5.60689,5.60869,5.60623,5.60704,73000000.0
2005-02-28 02:10:00,5.60678,5.60807,5.60529,5.6067,74000000.0
2005-02-28 02:15:00,5.60669,5.60818,5.60661,5.60805,70000000.0
2005-02-28 02:20:00,5.60758,5.60785,5.60537,5.60623,74000000.0
2005-02-28 02:25:00,5.60516,5.60595,5.60416,5.60425,59000000.0
2005-02-28 02:30:00,5.60425,5.60562,5.60331,5.60419,64000000.0
2005-02-28 02:35:00,5.60452,5.60556,5.60339,5.60339,71000000.0
2005-02-28 02:40:00,5.6037,5.60592,5.60344,5.6036,69000000.0
2005-02-28 02:45:00,5.60391,5.60437,5.60165,5.60288,69000000.0
2005-02-28 02:50:00,5.60306,5.60414,5.60194,5.6039,66000000.0
2005-02-28 02:55:00,5.6035,5.60453,5.60286,5.60392,65000000.0
2005-02-28 03:00:00,5.60391,5.60651,5.60366,5.60584,67000000.0
2005-02-28 03:05:00,5.6064,5.60794,5.60571,5.60683,68000000.0
2005-02-28 03:10:00,5.60602,5.60662,5.60315,5.60399,80000000.0
2005-02-28 03:15:00,5.60272,5.60543,5.60272,5.60425,50000000.0
2005-02-28 03:20:00,5.60404,5.6047,5.60321,5.6047,62000000.0
2005-02-28 03:25:00,5.60431,5.60476,5.60215,5.60215,71000000.0
2005-02-28 03:30:00,5.60229,5.60375,5.60199,5.60349,68000000.0
2005-02-28 03:35:00,5.60322,5.6039,5.60276,5.60331,60000000.0
2005-02-28 03:40:00,5.60346,5.60346,5.6015,5.60181,82000000.0
2005-02-28 03:45:00,5.6018,5.60319,5.60127,5.60294,53000000.0
2005-02-28 03:50:00,5.60325,5.6038,5.60223,5.60278,74000000.0
2005-02-28 03:55:00,5.60259,5.60361,5.60191,5.60274,63000000.0
2005-02-28 04:00:00,5.60234,5.60299,5.60027,5.60181,70000000.0
2005-02-28 04:05:00,5.60172,5.60233,5.60061,5.60117,66000000.0
2005-02-28 04:10:00,5.60142,5.60242,5.60066,5.60224,77000000.0
2005-02-28 04:15:00,5.60194,5.60195,5.60049,5.6017,57000000.0
2005-02-28 04:20:00,5.60132,5.60198,5.5997,5.5997,62000000.0
2005-02-28 04:25:00,5.60023,5.60041,5.59747,5.59844,53000000.0
2005-02-28 04:30:00,5.59812,5.59918,5.59744,5.59877,66000000.0
2005-02-28 04:35:00,5.59893,5.59904,5.59764,5.59783,64000000.0
2005-02-28 04:40:00,5.59884,5.59927,5.59795,5.59865,54000000.0
2005-02-28 04:45:00,5.59857,5.59986,5.59799,5.59971,63000000.0
2005-02-28 04:50:00,5.59994,5.60094,5.59947,5.60034,71000000.0
2005-02-28 04:55:00,5.59968,5.60088,5.59926,5.59949,65000000.0
2005-02-28 05:00:00,5.59965,5.60093,5.59945,5.60031,62000000.0
2005-02-28 05:05:00,5.59988,5.60083,5.59881,5.5999,72000000.0
2005-02-28 05:10:00,5.59991,5.60082,5.59923,5.60075,59000000.0
2005-02-28 05:15:00,5.60083,5.60115,5.59944,5.60109,67000000.0
2005-02-28 05:20:00,5.60087,5.6013,5.59953,5.59987,79000000.0
2005-02-28 05:25:00,5.59972,5.60035,5.59887,5.59994,66000000.0
2005-02-28 05:30:00,5.59998,5.60006,5.59852,5.59963,76000000.0
2005-02-28 05:35:00,5.59955,5.60026,5.59848,5.59876,78000000.0
2005-02-28 05:40:00,5.59933,5.60018,5.59896,5.59898,61000000.0
2005-02-28 05:45:00,5.5993,5.60052,5.59887,5.60027,77000000.0
2005-02-28 05:50:00,5.59967,5.60008,5.59891,5.59902,62000000.0
2005-02-28 05:55:00,5.59918,5.60024,5.59899,5.59962,70000000.0
2005-02-28 06:00:00,5.60045,5.60085,5.59952,5.60064,77000000.0
2005-02-28 06:05:00,5.60066,5.60083,5.59974,5.60067,81000000.0
2005-02-28 06:10:00,5.60056,5.6011,5.59941,5.6007,73000000.0
2005-02-28 06:15:00,5.59994,5.60094,5.59926,5.59953,69000000.0
2005-02-28 06:20:00,5.59958,5.60059,5.59902,5.60011,68000000.0
2005-02-28 06:25:00,5.60055,5.60092,5.59971,5.60017,71000000.0
2005-02-28 06:30:00,5.60008,5.60105,5.59989,5.601,58000000.0
2005-02-28 06:35:00,5.59968,5.60131,5.59968,5.60106,72000000.0
2005-02-28 06:40:00,5.60109,5.60539,5.60084,5.60516,71000000.0
2005-02-28 06:45:00,5.60486,5.60498,5.60309,5.60449,69000000.0
2005-02-28 06:50:00,5.60478,5.60478,5.60305,5.6044,56000000.0
2005-02-28 06:55:00,5.60464,5.60546,5.60322,5.60546,64000000.0
2005-02-28 07:00:00,5.60524,5.60612,5.60397,5.60484,58000000.0
2005-02-28 07:05:00,5.60454,5.60611,5.60411,5.60599,59000000.0
2005-02-28 07:10:00,5.60581,5.6062,5.6045,5.60461,82000000.0
2005-02-28 07:15:00,5.60432,5.60526,5.60237,5.60342,80000000.0
2005-02-28 07:20:00,5.60341,5.60381,5.60091,5.60151,76000000.0
2005-02-28 07:25:00,5.60138,5.60171,5.59986,5.60107,78000000.0
2005-02-28 07:30:00,5.60063,5.60153,5.59998,5.60068,61000000.0
2005-02-28 07:35:00,5.60025,5.60067,5.59847,5.60057,63000000.0
2005-02-28 07:40:00,5.60052,5.60086,5.59844,5.59968,55000000.0
2005-02-28 07:45:00,5.60006,5.601,5.59997,5.6006,59000000.0
2005-02-28 07:50:00,5.60082,5.602,5.59976,5.60142,67000000.0
2005-02-28 07:55:00,5.60085,5.60169,5.60036,5.60097,62000000.0
2005-02-28 08:00:00,5.60043,5.6015,5.59901,5.6003,65000000.0
2005-02-28 08:05:00,5.60001,5.60116,5.59924,5.60034,73000000.0
2005-02-28 08:10:00,5.60066,5.60086,5.59819,5.60005,58000000.0
2005-02-28 08:15:00,5.59974,5.60189,5.59949,5.60037,59000000.0
2005-02-28 08:20:00,5.60089,5.60117,5.5985,5.59992,64000000.0
2005-02-28 08:25:00,5.60049,5.60051,5.59839,5.59842,56000000.0
2005-02-28 08:30:00,5.59828,5.60345,5.59811,5.60313,62000000.0
2005-02-28 08:35:00,5.60316,5.60348,5.60154,5.60154,56000000.0
2005-02-28 08:40:00,5.60141,5.60338,5.60078,5.60338,58000000.0
2005-02-28 08:45:00,5.60304,5.6036,5.60223,5.6028,76000000.0
2005-02-28 08:50:00,5.6034,5.60404,5.60176,5.60288,81000000.0
2005-02-28 08:55:00,5.60221,5.60302,5.60134,5.60207,70000000.0
2005-02-28 09:00:00,5.60138,5.60383,5.60078,5.60354,62000000.0
2005-02-28 09:05:00,5.60339,5.60564,5.60237,5.60464,66000000.0
2005-02-28 09:10:00,5.60388,5.60568,5.60305,5.60525,67000000.0
2005-02-28 09:15:00,5.60494,5.60653,5.60373,5.60518,72000000.0
2005-02-28 09:20:00,5.6048,5.607,5.60297,5.60352,74000000.0
2005-02-28 09:25:00,5.60379,5.60592,5.60277,5.60277,68000000.0
2005-02-28 09:30:00,5.60378,5.60544,5.60245,5.6039,69000000.0
2005-02-28 09:35:00,5.60507,5.60642,5.60435,5.60545,85000000.0
2005-02-28 09:40:00,5.6059,5.60632,5.60386,5.60488,74000000.0
2005-02-28 09:45:00,5.60548,5.60617,5.60461,5.60617,76000000.0
2005-02-28 09:50:00,5.60576,5.60576,5.60231,5.60291,74000000.0
2005-02-28 09:55:00,5.60384,5.60982,5.60265,5.6094,68000000.0
2005-02-28 10:00:00,5.6103,5.6115,5.60793,5.6115,75000000.0
2005-02-28 10:05:00,5.61117,5.61165,5.60836,5.60874,50000000.0
2005-02-28 10:10:00,5.60827,5.61088,5.60759,5.61088,70000000.0
2005-02-28 10:15:00,5.61155,5.61291,5.60928,5.60994,74000000.0
2005-02-28 10:20:00,5.60913,5.60925,5.6066,5.60754,60000000.0
2005-02-28 10:25:00,5.60615,5.60816,5.60589,5.60758,60000000.0
2005-02-28 10:30:00,5.60748,5.60778,5.60298,5.60364,57000000.0
2005-02-28 10:35:00,5.60307,5.60448,5.60296,5.60335,72000000.0
2005-02-28 10:40:00,5.60412,5.60459,5.60258,5.60425,62000000.0
2005-02-28 10:45:00,5.60412,5.60614,5.60337,5.60577,55000000.0
2005-02-28 10:50:00,5.60494,5.60696,5.6045,5.60663,72000000.0
2005-02-28 10:55:00,5.60665,5.6072,5.60415,5.60495,49000000.0
2005-02-28 11:00:00,5.60443,5.60507,5.60337,5.60418,61000000.0
2005-02-28 11:05:00,5.60422,5.60658,5.60405,5.60658,71000000.0
2005-02-28 11:10:00,5.60619,5.60723,5.60525,5.60698,67000000.0
2005-02-28 11:15:00,5.60633,5.61057,5.6052,5.61045,63000000.0
2005-02-28 11:20:00,5.61032,5.61236,5.60964,5.61107,76000000.0
2005-02-28 11:25:00,5.61083,5.61134,5.60906,5.61009,64000000.0
2005-02-28 11:30:00,5.61047,5.61047,5.60722,5.60865,74000000.0
2005-02-28 11:35:00,5.60893,5.61058,5.60755,5.61013,60000000.0
2005-02-28 11:40:00,5.61004,5.61044,5.60683,5.60743,64000000.0
2005-02-28 11:45:00,5.60824,5.60844,5.60571,5.60629,62000000.0
2005-02-28 11:50:00,5.60621,5.60813,5.60565,5.60642,68000000.0
2005-02-28 11:55:00,5.60592,5.6077,5.60428,5.60591,52000000.0
2005-02-28 12:00:00,5.60558,5.60786,5.6052,5.60689,63000000.0
2005-02-28 12:05:00,5.60696,5.60798,5.60471,5.60527,61000000.0
2005-02-28 12:10:00,5.60589,5.60809,5.60459,5.6053,63000000.0
2005-02-28 12:15:00,5.60526,5.60678,5.60469,5.60636,56000000.0
2005-02-28 12:20:00,5.6051,5.60725,5.60434,5.60552,70000000.0
2005-02-28 12:25:00,5.6067,5.60678,5.60288,5.60457,57000000.0
2005-02-28 12:30:00,5.6037,5.6052,5.60263,5.60416,61000000.0
2005-02-28 12:35:00,5.604,5.60576,5.60341,5.60511,64000000.0
2005-02-28 12:40:00,5.60535,5.60648,5.60325,5.60455,70000000.0
2005-02-28 12:45:00,5.6061,5.6061,5.60413,5.60601,65000000.0
2005-02-28 12:50:00,5.60681,5.60811,5.60536,5.6063,66000000.0
2005-02-28 12:55:00,5.60657,5.60801,5.60571,5.60696,62000000.0
2005-02-28 13:00:00,5.6068,5.60966,5.60581,5.60714,81000000.0
2005-02-28 13:05:00,5.60802,5.60915,5.60683,5.60786,77000000.0
2005-02-28 13:10:00,5.60775,5.60893,5.60631,5.60827,79000000.0
2005-02-28 13:15:00,5.60763,5.61044,5.60695,5.61011,63000000.0
2005-02-28 13:20:00,5.60918,5.60938,5.60586,5.60692,78000000.0
2005-02-28 13:25:00,5.60702,5.60917,5.60689,5.60917,62000000.0
2005-02-28 13:30:00,5.60896,5.6105,5.6079,5.60985,55000000.0
2005-02-28 13:35:00,5.60944,5.61024,5.60826,5.60998,65000000.0
2005-02-28 13:40:00,5.61082,5.61094,5.60906,5.60906,55000000.0
2005-02-28 13:45:00,5.60975,5.61105,5.6081,5.60835,64000000.0
2005-02-28 13:50:00,5.609,5.60956,5.60773,5.60878,58000000.0
2005-02-28 13:55:00,5.6085,5.61186,5.60829,5.61155,59000000.0
2005-02-28 14:00:00,5.61136,5.61139,5.60763,5.60886,72000000.0
2005-02-28 14:05:00,5.60955,5.60968,5.60709,5.60827,60000000.0
2005-02-28 14:10:00,5.60815,5.61003,5.60712,5.60851,56000000.0
2005-02-28 14:15:00,5.60818,5.60907,5.60694,5.60859,76000000.0
2005-02-28 14:20:00,5.608,5.60957,5.60729,5.60921,52000000.0
2005-02-28 14:25:00,5.60936,5.60936,5.60718,5.60909,65000000.0
2005-02-28 14:30:00,5.60863,5.61104,5.60738,5.60929,60000000.0
2005-02-28 14:35:00,5.60888,5.61039,5.6077,5.60853,63000000.0
2005-02-28 14:40:00,5.60914,5.60989,5.60801,5.609,77000000.0
2005-02-28 14:45:00,5.60936,5.60992,5.60793,5.609,56000000.0
2005-02-28 14:50:00,5.60954,5.6099,5.60764,5.60764,60000000.0
2005-02-28 14:55:00,5.60759,5.60966,5.60748,5.60927,71000000.0
2005-02-28 15:00:00,5.60982,5.61081,5.60841,5.61073,76000000.0
2005-02-28 15:05:00,5.61044,5.61075,5.6081,5.6102,68000000.0
2005-02-28 15:10:00,5.60878,5.61055,5.60792,5.60878,61000000.0
2005-02-28 15:15:00,5.60925,5.61093,5.60846,5.60853,68000000.0
2005-02-28 15:20:00,5.61013,5.6115,5.60858,5.60858,59000000.0
2005-02-28 15:25:00,5.61024,5.61149,5.60912,5.61009,71000000.0
2005-02-28 15:30:00,5.60994,5.61478,5.60931,5.61305,68000000.0
2005-02-28 15:35:00,5.61214,5.61388,5.60964,5.60964,52000000.0
2005-02-28 15:40:00,5.609,5.60982,5.60797,5.60883,62000000.0
2005-02-28 15:45:00,5.6083,5.6085,5.60498,5.60665,81000000.0
2005-02-28 15:50:00,5.60594,5.60627,5.60143,5.60267,75000000.0
2005-02-28 15:55:00,5.60329,5.60424,5.60185,5.60419,74000000.0
2005-02-28 16:00:00,5.60451,5.60451,5.60101,5.60114,61000000.0
2005-02-28 16:05:00,5.60267,5.60575,5.60216,5.60575,70000000.0
2005-02-28 16:10:00,5.60643,5.61201,5.60642,5.61151,64000000.0
2005-02-28 16:15:00,5.61124,5.61208,5.61011,5.6111,66000000.0
2005-02-28 16:20:00,5.61046,5.61092,5.60753,5.60873,65000000.0
2005-02-28 16:25:00,5.60918,5.61101,5.60743,5.61085,51000000.0
2005-02-28 16:30:00,5.61099,5.61099,5.60814,5.60929,53000000.0
2005-02-28 16:35:00,5.60957,5.60972,5.60723,5.60723,78000000.0
2005-02-28 16:40:00,5.60823,5.60935,5.60644,5.60853,86000000.0
2005-02-28 16:45:00,5.60767,5.60977,5.60661,5.60863,59000000.0
2005-02-28 16:50:00,5.60905,5.61112,5.60828,5.61043,66000000.0
2005-02-28 16:55:00,5.6088,5.61241,5.60828,5.61225,52000000.0
2005-02-28 17:00:00,5.6125,5.61649,5.61176,5.61435,62000000.0
2005-02-28 17:05:00,5.61386,5.61386,5.60965,5.61069,73000000.0
2005-02-28 17:10:00,5.61016,5.61036,5.60612,5.60707,57000000.0
2005-02-28 17:15:00,5.60686,5.60958,5.60686,5.60792,71000000.0
2005-02-28 17:20:00,5.60778,5.6108,5.60746,5.60782,55000000.0
2005-02-28 17:25:00,5.608,5.60824,5.60488,5.60745,62000000.0
2005-02-28 17:30:00,5.60663,5.60663,5.60339,5.60442,63000000.0
2005-02-28 17:35:00,5.60518,5.60697,5.60467,5.60565,64000000.0
2005-02-28 17:40:00,5.60586,5.60586,5.60345,5.60404,76000000.0
2005-02-28 17:45:00,5.60289,5.60606,5.6021,5.60388,60000000.0
2005-02-28 17:50:00,5.60422,5.60574,5.60324,5.60369,86000000.0
2005-02-28 17:55:00,5.60461,5.60461,5.60162,5.60227,66000000.0
2005-02-28 18:00:00,5.60188,5.60782,5.60188,5.60731,72000000.0
2005-02-28 18:05:00,5.60778,5.60803,5.60538,5.60575,73000000.0
2005-02-28 18:10:00,5.60601,5.60673,5.60504,5.60605,58000000.0
2005-02-28 18:15:00,5.60597,5.60773,5.60538,5.60633,61000000.0
2005-02-28 18:20:00,5.6062,5.60888,5.60577,5.60876,63000000.0
2005-02-28 18:25:00,5.60929,5.60966,5.60234,5.60249,67000000.0
2005-02-28 18:30:00,5.60235,5.60641,5.60105,5.60482,65000000.0
2005-02-28 18:35:00,5.60503,5.6053,5.6021,5.60347,76000000.0
2005-02-28 18:40:00,5.60399,5.60718,5.60359,5.60505,67000000.0
2005-02-28 18:45:00,5.6057,5.6057,5.60298,5.60468,66000000.0
2005-02-28 18:50:00,5.60473,5.60561,5.60341,5.60537,63000000.0
2005-02-28 18:55:00,5.6045,5.60827,5.60429,5.60747,71000000.0
2005-02-28 19:00:00,5.60629,5.60737,5.60375,5.604,70000000.0
2005-02-28 19:05:00,5.60435,5.60545,5.60323,5.60494,76000000.0
2005-02-28 19:10:00,5.6048,5.60685,5.60389,5.60556,68000000.0
2005-02-28 19:15:00,5.60493,5.60817,5.60468,5.60817,61000000.0
2005-02-28 19:20:00,5.60882,5.61142,5.60784,5.60807,72000000.0
2005-02-28 19:25:00,5.60854,5.61166,5.60803,5.6108,62000000.0
2005-02-28 19:30:00,5.60943,5.61015,5.60855,5.6097,66000000.0
2005-02-28 19:35:00,5.60988,5.61009,5.60816,5.60855,63000000.0
2005-02-28 19:40:00,5.60796,5.61048,5.60773,5.61027,70000000.0
2005-02-28 19:45:00,5.60964,5.61065,5.60879,5.61031,70000000.0
2005-02-28 19:50:00,5.61076,5.61183,5.60864,5.6094,71000000.0
2005-02-28 19:55:00,5.60873,5.61039,5.60828,5.6095,68000000.0
2005-02-28 20:00:00,5.60964,5.61196,5.60878,5.60989,67000000.0
2005-02-28 20:05:00,5.60896,5.6116,5.60838,5.61095,65000000.0
2005-02-28 20:10:00,5.61001,5.61125,5.6089,5.61053,66000000.0
2005-02-28 20:15:00,5.61053,5.61219,5.60942,5.61049,64000000.0
2005-02-28 20:20:00,5.61105,5.61239,5.60934,5.61042,65000000.0
2005-02-28 20:25:00,5.6105,5.61098,5.60914,5.61009,63000000.0
2005-02-28 20:30:00,5.60964,5.60964,5.60634,5.60654,59000000.0
2005-02-28 20:35:00,5.60722,5.60854,5.60556,5.60752,70000000.0
2005-02-28 20:40:00,5.60958,5.61145,5.60811,5.61017,89000000.0
2005-02-28 20:45:00,5.61129,5.612,5.60896,5.61012,67000000.0
2005-02-28 20:50:00,5.60917,5.61155,5.60917,5.61027,62000000.0
2005-02-28 20:55:00,5.61114,5.61125,5.60894,5.60999,65000000.0
2005-02-28 21:00:00,5.61042,5.61122,5.60932,5.60956,72000000.0
2005-02-28 21:05:00,5.609,5.60938,5.60736,5.60844,66000000.0
2005-02-28 21:10:00,5.60919,5.6095,5.6071,5.60867,62000000.0
2005-02-28 21:15:00,5.60832,5.61008,5.6073,5.60956,68000000.0
2005-02-28 21:20:00,5.60946,5.61155,5.60881,5.60939,52000000.0
2005-02-28 21:25:00,5.61032,5.61107,5.60926,5.61001,58000000.0
2005-02-28 21:30:00,5.61037,5.61147,5.60934,5.61052,59000000.0
2005-02-28 21:35:00,5.61085,5.61586,5.61045,5.61492,88000000.0
2005-02-28 21:40:00,5.61477,5.61775,5.61452,5.61549,65000000.0
2005-02-28 21:45:00,5.61427,5.61548,5.61343,5.61416,62000000.0
2005-02-28 21:50:00,5.61456,5.61456,5.61259,5.61358,62000000.0
2005-02-28 21:55:00,5.61281,5.61507,5.61274,5.61485,72000000.0
2005-02-28 22:00:00,5.61526,5.61631,5.61391,5.61528,79000000.0
2005-02-28 22:05:00,5.61505,5.61722,5.61462,5.6172,67000000.0
2005-02-28 22:10:00,5.61682,5.61815,5.61636,5.61703,64000000.0
2005-02-28 22:15:00,5.61728,5.61877,5.61643,5.61808,69000000.0
2005-02-28 22:20:00,5.61834,5.61884,5.61681,5.61789,69000000.0
2005-02-28 22:25:00,5.61855,5.61942,5.61532,5.61667,63000000.0
2005-02-28 22:30:00,5.61663,5.61768,5.61583,5.61719,60000000.0
2005-02-28 22:35:00,5.61638,5.61706,5.6139,5.61525,56000000.0
2005-02-28 22:40:00,5.61487,5.61626,5.61411,5.61614,63000000.0
2005-02-28 22:45:00,5.61553,5.61595,5.61411,5.61465,68000000.0
2005-02-28 22:50:00,5.61474,5.61642,5.61325,5.61442,70000000.0
2005-02-28 22:55:00,5.61406,5.61507,5.61322,5.61381,64000000.0
2005-02-28 23:00:00,5.61471,5.61582,5.61245,5.61582,68000000.0
2005-02-28 23:05:00,5.61532,5.61564,5.61358,5.61421,60000000.0
2005-02-28 23:10:00,5.61399,5.61507,5.61316,5.6143,66000000.0
2005-02-28 23:15:00,5.61436,5.61738,5.61368,5.61646,65000000.0
2005-02-28 23:20:00,5.61679,5.61792,5.61524,5.61647,66000000.0
2005-02-28 23:25:00,5.61797,5.61912,5.61647,5.61808,64000000.0
2005-02-28 23:30:00,5.61831,5.61914,5.61719,5.61819,72000000.0
2005-02-28 23:35:00,5.61829,5.62191,5.61829,5.62159,62000000.0
2005-02-28 23:40:00,5.62135,5.62206,5.61918,5.62047,80000000.0
2005-02-28 23:45:00,5.62002,5.62175,5.61954,5.62136,76000000.0
2005-02-28 23:50:00,5.62068,5.62198,5.62034,5.62123,67000000.0
2005-02-28 23:55:00,5.62122,5.62359,5.62035,5.62046,76000000.0
2005-03-01 00:00:00,5.6202,5.62133,5.61882,5.6209,70000000.0
2005-03-01 00:05:00,5.62055,5.62164,5.61899,5.61973,62000000.0
2005-03-01 00:10:00,5.61922,5.62054,5.61813,5.61973,63000000.0
2005-03-01 00:15:00,5.6209,5.62135,5.61827,5.6208,65000000.0
2005-03-01 00:20:00,5.6204,5.62124,5.61866,5.61976,60000000.0
2005-03-01 00:25:00,5.61976,5.62104,5.61956,5.62102,66000000.0
2005-03-01 00:30:00,5.6214,5.6214,5.61923,5.61999,64000000.0
2005-03-01 00:35:00,5.62039,5.62135,5.6193,5.6211,80000000.0
2005-03-01 00:40:00,5.62144,5.62331,5.62102,5.62331,61000000.0
2005-03-01 00:45:00,5.62417,5.62428,5.62204,5.62373,63000000.0
2005-03-01 00:50:00,5.62382,5.62544,5.62347,5.62443,60000000.0
2005-03-01 00:55:00,5.62462,5.62706,5.62428,5.62561,66000000.0
2005-03-01 01:00:00,5.62579,5.62712,5.62475,5.62674,63000000.0
2005-03-01 01:05:00,5.62756,5.62793,5.62474,5.62637,70000000.0
2005-03-01 01:10:00,5.62626,5.62726,5.62562,5.62562,55000000.0
2005-03-01 01:15:00,5.6262,5.62798,5.6252,5.6277,63000000.0
2005-03-01 01:20:00,5.62745,5.62851,5.62601,5.62835,59000000.0
2005-03-01 01:25:00,5.62888,5.62948,5.62625,5.627,70000000.0
2005-03-01 01:30:00,5.62686,5.6273,5.62557,5.62689,68000000.0
2005-03-01 01:35:00,5.62618,5.6278,5.62577,5.62737,71000000.0
2005-03-01 01:40:00,5.62771,5.62814,5.62662,5.62809,72000000.0
2005-03-01 01:45:00,5.62798,5.62816,5.62621,5.62621,68000000.0
2005-03-01 01:50:00,5.62722,5.62766,5.62474,5.62608,67000000.0
2005-03-01 01:55:00,5.62592,5.62649,5.62475,5.625,61000000.0
2005-03-01 02:00:00,5.62528,5.62665,5.6244,5.62538,69000000.0
2005-03-01 02:05:00,5.6258,5.6263,5.62492,5.62606,73000000.0
2005-03-01 02:10:00,5.62629,5.62785,5.62572,5.62657,74000000.0
2005-03-01 02:15:00,5.62714,5.62816,5.6263,5.62688,70000000.0
2005-03-01 02:20:00,5.62704,5.6278,5.62625,5.62705,74000000.0
2005-03-01 02:25:00,5.62756,5.62801,5.62606,5.62775,59000000.0
2005-03-01 02:30:00,5.62762,5.62827,5.62529,5.62548,64000000.0
2005-03-01 02:35:00,5.62591,5.62717,5.62513,5.62644,71000000.0
2005-03-01 02:40:00,5.62655,5.62804,5.62556,5.62639,69000000.0
2005-03-01 02:45:00,5.62564,5.62715,5.62505,5.62537,69000000.0
2005-03-01 02:50:00,5.62594,5.62663,5.62452,5.62554,66000000.0
2005-03-01 02:55:00,5.62573,5.62596,5.62247,5.62268,65000000.0
2005-03-01 03:00:00,5.62225,5.62416,5.62197,5.6226,67000000.0
2005-03-01 03:05:00,5.62305,5.62337,5.62146,5.6232,68000000.0
2005-03-01 03:10:00,5.62294,5.62352,5.62163,5.62207,80000000.0
2005-03-01 03:15:00,5.62204,5.6233,5.62109,5.62207,50000000.0
2005-03-01 03:20:00,5.62249,5.62344,5.62035,5.62121,62000000.0
2005-03-01 03:25:00,5.62272,5.62313,5.62169,5.62287,71000000.0
2005-03-01 03:30:00,5.62276,5.62379,5.62203,5.62315,68000000.0
2005-03-01 03:35:00,5.62381,5.62579,5.62354,5.62504,60000000.0
2005-03-01 03:40:00,5.6249,5.62631,5.62473,5.62594,82000000.0
2005-03-01 03:45:00,5.62556,5.62642,5.62441,5.62512,53000000.0
2005-03-01 03:50:00,5.62689,5.62856,5.62689,5.62855,74000000.0
2005-03-01 03:55:00,5.62817,5.63078,5.62789,5.63056,63000000.0
2005-03-01 04:00:00,5.63126,5.63215,5.62978,5.63181,70000000.0
2005-03-01 04:05:00,5.63147,5.63178,5.63007,5.6306,66000000.0
2005-03-01 04:10:00,5.63061,5.63187,5.62902,5.631,77000000.0
2005-03-01 04:15:00,5.63057,5.63276,5.63046,5.63118,57000000.0
2005-03-01 04:20:00,5.63167,5.63212,5.62963,5.63069,62000000.0
2005-03-01 04:25:00,5.63063,5.63209,5.6289,5.63138,53000000.0
2005-03-01 04:30:00,5.63098,5.63927,5.63069,5.63631,66000000.0
2005-03-01 04:35:00,5.63656,5.63901,5.63627,5.63896,64000000.0
2005-03-01 04:40:00,5.63839,5.63902,5.63693,5.63891,54000000.0
2005-03-01 04:45:00,5.63932,5.64065,5.6383,5.63964,63000000.0
2005-03-01 04:50:00,5.63985,5.64161,5.63824,5.63887,71000000.0
2005-03-01 04:55:00,5.63865,5.64007,5.63838,5.63889,65000000.0
2005-03-01 05:00:00,5.63862,5.64516,5.63862,5.64357,62000000.0
2005-03-01 05:05:00,5.64348,5.64355,5.6416,5.64244,72000000.0
2005-03-01 05:10:00,5.64227,5.64436,5.63986,5.64063,59000000.0
2005-03-01 05:15:00,5.64035,5.64055,5.63672,5.63733,67000000.0
2005-03-01 05:20:00,5.63707,5.63905,5.63693,5.63854,79000000.0
2005-03-01 05:25:00,5.63806,5.63907,5.63634,5.6365,66000000.0
2005-03-01 05:30:00,5.6371,5.63731,5.63526,5.63578,76000000.0
2005-03-01 05:35:00,5.63492,5.63617,5.63453,5.63599,78000000.0
2005-03-01 05:40:00,5.63609,5.63637,5.63536,5.63571,61000000.0
2005-03-01 05:45:00,5.63482,5.63592,5.63282,5.63282,77000000.0
2005-03-01 05:50:00,5.63339,5.63472,5.63246,5.63396,62000000.0
2005-03-01 05:55:00,5.63442,5.63586,5.6342,5.63461,70000000.0
2005-03-01 06:00:00,5.63444,5.63618,5.63374,5.63589,77000000.0
2005-03-01 06:05:00,5.63637,5.63641,5.63438,5.63629,81000000.0
2005-03-01 06:10:00,5.63623,5.6371,5.63444,5.63531,73000000.0
2005-03-01 06:15:00,5.63574,5.63687,5.6343,5.63605,69000000.0
2005-03-01 06:20:00,5.63514,5.63697,5.63443,5.6358,68000000.0
2005-03-01 06:25:00,5.63619,5.6365,5.63344,5.63359,71000000.0
2005-03-01 06:30:00,5.63465,5.63465,5.63231,5.63338,58000000.0
2005-03-01 06:35:00,5.63319,5.63461,5.63211,5.63211,72000000.0
2005-03-01 06:40:00,5.63371,5.63522,5.63331,5.6349,71000000.0
2005-03-01 06:45:00,5.63404,5.63467,5.63277,5.63383,69000000.0
2005-03-01 06:50:00,5.63427,5.63504,5.63381,5.63496,56000000.0
2005-03-01 06:55:00,5.6346,5.63537,5.63362,5.63503,64000000.0
2005-03-01 07:00:00,5.63459,5.63498,5.63327,5.63447,58000000.0
2005-03-01 07:05:00,5.63404,5.63497,5.63319,5.6341,59000000.0
2005-03-01 07:10:00,5.63512,5.63571,5.63254,5.63425,82000000.0
2005-03-01 07:15:00,5.6344,5.63475,5.63323,5.63329,80000000.0
2005-03-01 07:20:00,5.63433,5.63505,5.63329,5.63369,76000000.0
2005-03-01 07:25:00,5.63369,5.63473,5.63269,5.63359,78000000.0
2005-03-01 07:30:00,5.63329,5.6343,5.63156,5.63312,61000000.0
2005-03-01 07:35:00,5.63467,5.63488,5.63278,5.63301,63000000.0
2005-03-01 07:40:00,5.63286,5.63323,5.63087,5.63117,55000000.0
2005-03-01 07:45:00,5.62949,5.63093,5.62908,5.62951,59000000.0
2005-03-01 07:50:00,5.62975,5.6303,5.62833,5.62928,67000000.0
2005-03-01 07:55:00,5.62983,5.63125,5.62827,5.62944,62000000.0
2005-03-01 08:00:00,5.62981,5.6312,5.62861,5.63045,65000000.0
2005-03-01 08:05:00,5.63058,5.63232,5.62995,5.63216,73000000.0
2005-03-01 08:10:00,5.63221,5.63382,5.63201,5.63328,58000000.0
2005-03-01 08:15:00,5.63263,5.63428,5.63236,5.63236,59000000.0
2005-03-01 08:20:00,5.63207,5.63236,5.63035,5.63105,64000000.0
2005-03-01 08:25:00,5.63115,5.63136,5.62964,5.63136,56000000.0
2005-03-01 08:30:00,5.63172,5.63277,5.63016,5.63142,62000000.0
2005-03-01 08:35:00,5.63263,5.63459,5.63239,5.63387,56000000.0
2005-03-01 08:40:00,5.63399,5.63618,5.63393,5.63571,58000000.0
2005-03-01 08:45:00,5.6356,5.63618,5.63404,5.63488,76000000.0
2005-03-01 08:50:00,5.63525,5.63621,5.63413,5.63604,81000000.0
2005-03-01 08:55:00,5.63609,5.6363,5.63462,5.6349,70000000.0
2005-03-01 09:00:00,5.63449,5.63593,5.63293,5.63518,62000000.0
2005-03-01 09:05:00,5.63448,5.63584,5.63366,5.63582,66000000.0
2005-03-01 09:10:00,5.63624,5.63842,5.63589,5.63652,67000000.0
2005-03-01 09:15:00,5.63674,5.63859,5.63588,5.63696,72000000.0
2005-03-01 09:20:00,5.63748,5.63776,5.63546,5.63618,74000000.0
2005-03-01 09:25:00,5.63627,5.63679,5.63401,5.63503,68000000.0
2005-03-01 09:30:00,5.63484,5.6374,5.6347,5.63663,69000000.0
2005-03-01 09:35:00,5.63699,5.63765,5.63496,5.63765,85000000.0
2005-03-01 09:40:00,5.63715,5.63983,5.63707,5.63873,74000000.0
2005-03-01 09:45:00,5.63837,5.63984,5.63737,5.63969,76000000.0
2005-03-01 09:50:00,5.63889,5.6394,5.63572,5.63671,74000000.0
2005-03-01 09:55:00,5.63639,5.63661,5.63436,5.63436,68000000.0
2005-03-01 10:00:00,5.63607,5.63619,5.63397,5.63511,75000000.0
2005-03-01 10:05:00,5.63497,5.63685,5.63333,5.63608,50000000.0
2005-03-01 10:10:00,5.63677,5.639,5.63662,5.63856,70000000.0
2005-03-01 10:15:00,5.63839,5.63916,5.63645,5.63775,74000000.0
2005-03-01 10:20:00,5.63774,5.63889,5.63434,5.63506,60000000.0
2005-03-01 10:25:00,5.63477,5.6367,5.63474,5.63514,60000000.0
2005-03-01 10:30:00,5.6363,5.63827,5.63597,5.63772,57000000.0
2005-03-01 10:35:00,5.6382,5.63859,5.63244,5.63324,72000000.0
2005-03-01 10:40:00,5.63446,5.63468,5.63198,5.63308,62000000.0
2005-03-01 10:45:00,5.63305,5.63394,5.6302,5.63028,55000000.0
2005-03-01 10:50:00,5.63139,5.6329,5.63016,5.6319,72000000.0
2005-03-01 10:55:00,5.63265,5.63491,5.63218,5.6336,49000000.0
2005-03-01 11:00:00,5.63344,5.63414,5.63171,5.63376,61000000.0
2005-03-01 11:05:00,5.63402,5.63621,5.63341,5.63621,71000000.0
2005-03-01 11:10:00,5.63461,5.63626,5.63353,5.63526,67000000.0
2005-03-01 11:15:00,5.63586,5.6359,5.63226,5.63395,63000000.0
2005-03-01 11:20:00,5.63257,5.635,5.63227,5.63486,76000000.0
2005-03-01 11:25:00,5.63462,5.63495,5.63309,5.63444,64000000.0
2005-03-01 11:30:00,5.63482,5.63521,5.63244,5.63408,74000000.0
2005-03-01 11:35:00,5.63371,5.63474,5.63274,5.63384,60000000.0
2005-03-01 11:40:00,5.63361,5.63513,5.63214,5.63306,64000000.0
2005-03-01 11:45:00,5.63304,5.6332,5.62937,5.63226,62000000.0
2005-03-01 11:50:00,5.63151,5.63246,5.62943,5.63067,68000000.0
2005-03-01 11:55:00,5.63156,5.63156,5.62838,5.63012,52000000.0
2005-03-01 12:00:00,5.62954,5.63085,5.62752,5.62769,63000000.0
2005-03-01 12:05:00,5.62955,5.62955,5.62742,5.62938,61000000.0
2005-03-01 12:10:00,5.62787,5.62882,5.62481,5.62757,63000000.0
2005-03-01 12:15:00,5.62756,5.62803,5.62471,5.62669,56000000.0
2005-03-01 12:20:00,5.62665,5.62838,5.62447,5.62835,70000000.0
2005-03-01 12:25:00,5.62834,5.62926,5.62759,5.62806,57000000.0
2005-03-01 12:30:00,5.62928,5.63076,5.62737,5.62737,61000000.0
2005-03-01 12:35:00,5.6284,5.62876,5.62683,5.62802,64000000.0
2005-03-01 12:40:00,5.629,5.63033,5.62825,5.62918,70000000.0
2005-03-01 12:45:00,5.62995,5.63055,5.62764,5.62967,65000000.0
2005-03-01 12:50:00,5.6291,5.62984,5.62576,5.62576,66000000.0
2005-03-01 12:55:00,5.6255,5.62699,5.62455,5.62665,62000000.0
2005-03-01 13:00:00,5.62558,5.62744,5.62489,5.62624,81000000.0
2005-03-01 13:05:00,5.62581,5.62816,5.62438,5.62764,77000000.0
2005-03-01 13:10:00,5.62797,5.62863,5.62676,5.62814,79000000.0
2005-03-01 13:15:00,5.62903,5.62903,5.62377,5.62697,63000000.0
2005-03-01 13:20:00,5.62721,5.62852,5.62638,5.62725,78000000.0
2005-03-01 13:25:00,5.62716,5.62883,5.62644,5.62744,62000000.0
2005-03-01 13:30:00,5.62855,5.62856,5.62458,5.62458,55000000.0
2005-03-01 13:35:00,5.625,5.62748,5.62465,5.62696,65000000.0
2005-03-01 13:40:00,5.62572,5.62676,5.62501,5.6262,55000000.0
2005-03-01 13:45:00,5.62652,5.62766,5.6257,5.62677,64000000.0
2005-03-01 13:50:00,5.62762,5.62797,5.6261,5.62756,58000000.0
2005-03-01 13:55:00,5.62795,5.62978,5.62691,5.62729,59000000.0
2005-03-01 14:00:00,5.62786,5.62891,5.62676,5.62793,72000000.0
2005-03-01 14:05:00,5.62802,5.63028,5.62715,5.63028,60000000.0
2005-03-01 14:10:00,5.63,5.63053,5.62854,5.62926,56000000.0
2005-03-01 14:15:00,5.62941,5.63008,5.62746,5.62926,76000000.0
2005-03-01 14:20:00,5.62845,5.62971,5.62674,5.62752,52000000.0
2005-03-01 14:25:00,5.62781,5.62781,5.62514,5.62667,65000000.0
2005-03-01 14:30:00,5.62684,5.62687,5.62286,5.62583,60000000.0
2005-03-01 14:35:00,5.62498,5.62674,5.62372,5.62602,63000000.0
2005-03-01 14:40:00,5.62547,5.62638,5.62411,5.62579,77000000.0
2005-03-01 14:45:00,5.62561,5.62561,5.62249,5.62324,56000000.0
2005-03-01 14:50:00,5.62392,5.62555,5.62292,5.62555,60000000.0
2005-03-01 14:55:00,5.62531,5.62617,5.62048,5.62175,71000000.0
2005-03-01 15:00:00,5.62205,5.62354,5.61944,5.62091,76000000.0
2005-03-01 15:05:00,5.62188,5.62412,5.62107,5.62412,68000000.0
2005-03-01 15:10:00,5.62299,5.62486,5.62214,5.62459,61000000.0
2005-03-01 15:15:00,5.62465,5.6258,5.6226,5.62441,68000000.0
2005-03-01 15:20:00,5.62353,5.62497,5.62235,5.62436,59000000.0
2005-03-01 15:25:00,5.6243,5.62644,5.62101,5.62644,71000000.0
2005-03-01 15:30:00,5.62642,5.6284,5.62494,5.62774,68000000.0
2005-03-01 15:35:00,5.62647,5.62901,5.62632,5.62901,52000000.0
2005-03-01 15:40:00,5.62975,5.63166,5.62877,5.63123,62000000.0
2005-03-01 15:45:00,5.63136,5.63598,5.63042,5.63424,81000000.0
2005-03-01 15:50:00,5.63428,5.63651,5.63342,5.63475,75000000.0
2005-03-01 15:55:00,5.63446,5.63562,5.63391,5.63491,74000000.0
2005-03-01 16:00:00,5.63573,5.63814,5.63449,5.63814,61000000.0
2005-03-01 16:05:00,5.63969,5.6421,5.63853,5.64089,70000000.0
2005-03-01 16:10:00,5.6406,5.64151,5.63822,5.63899,64000000.0
2005-03-01 16:15:00,5.63934,5.63961,5.6362,5.637,66000000.0
2005-03-01 16:20:00,5.63566,5.63841,5.6345,5.63629,65000000.0
2005-03-01 16:25:00,5.63517,5.63888,5.63427,5.63786,51000000.0
2005-03-01 16:30:00,5.63648,5.6371,5.63258,5.63487,53000000.0
2005-03-01 16:35:00,5.63469,5.6366,5.63389,5.63421,78000000.0
2005-03-01 16:40:00,5.63397,5.63477,5.63286,5.63391,86000000.0
2005-03-01 16:45:00,5.63438,5.63557,5.63305,5.63484,59000000.0
2005-03-01 16:50:00,5.63504,5.63749,5.6347,5.63693,66000000.0
2005-03-01 16:55:00,5.63678,5.63723,5.63432,5.63509,52000000.0
2005-03-01 17:00:00,5.63622,5.63622,5.63099,5.63262,62000000.0
2005-03-01 17:05:00,5.63294,5.63462,5.63142,5.63173,73000000.0
2005-03-01 17:10:00,5.63315,5.63546,5.63207,5.63264,57000000.0
2005-03-01 17:15:00,5.63321,5.63336,5.62641,5.62692,71000000.0
2005-03-01 17:20:00,5.62617,5.62819,5.62488,5.6269,55000000.0
2005-03-01 17:25:00,5.62752,5.63134,5.62545,5.63134,62000000.0
2005-03-01 17:30:00,5.63129,5.63281,5.62928,5.63173,63000000.0
2005-03-01 17:35:00,5.63155,5.63589,5.63016,5.63589,64000000.0
2005-03-01 17:40:00,5.6348,5.63667,5.6338,5.63542,76000000.0
2005-03-01 17:45:00,5.63415,5.63852,5.63333,5.63722,60000000.0
2005-03-01 17:50:00,5.63752,5.63858,5.63642,5.63701,86000000.0
2005-03-01 17:55:00,5.63827,5.64041,5.63766,5.63786,66000000.0
2005-03-01 18:00:00,5.63738,5.63832,5.63389,5.63412,72000000.0
2005-03-01 18:05:00,5.63464,5.63655,5.63412,5.63468,73000000.0
2005-03-01 18:10:00,5.63489,5.6367,5.63386,5.63634,58000000.0
2005-03-01 18:15:00,5.63643,5.63834,5.63402,5.63749,61000000.0
2005-03-01 18:20:00,5.63813,5.63831,5.63565,5.63617,63000000.0
2005-03-01 18:25:00,5.63796,5.63796,5.63436,5.63467,67000000.0
2005-03-01 18:30:00,5.63395,5.63506,5.6306,5.63206,65000000.0
2005-03-01 18:35:00,5.63181,5.63442,5.63087,5.63425,76000000.0
2005-03-01 18:40:00,5.63212,5.63698,5.63212,5.63698,67000000.0
2005-03-01 18:45:00,5.63763,5.63763,5.63454,5.63702,66000000.0
2005-03-01 18:50:00,5.6366,5.63876,5.63568,5.63774,63000000.0
2005-03-01 18:55:00,5.63765,5.63888,5.63702,5.63702,71000000.0
2005-03-01 19:00:00,5.6371,5.63886,5.63635,5.63738,70000000.0
2005-03-01 19:05:00,5.63748,5.63874,5.63623,5.63869,76000000.0
2005-03-01 19:10:00,5.63907,5.63907,5.63622,5.63709,68000000.0
2005-03-01 19:15:00,5.6372,5.63824,5.63598,5.63681,61000000.0
2005-03-01 19:20:00,5.63723,5.63792,5.63514,5.63792,72000000.0
2005-03-01 19:25:00,5.63757,5.63874,5.63723,5.63745,62000000.0
2005-03-01 19:30:00,5.63886,5.64217,5.63878,5.64141,66000000.0
2005-03-01 19:35:00,5.64085,5.64129,5.63962,5.6404,63000000.0
2005-03-01 19:40:00,5.641,5.64236,5.64044,5.64148,70000000.0
2005-03-01 19:45:00,5.64208,5.64259,5.64055,5.64183,70000000.0
2005-03-01 19:50:00,5.64175,5.64394,5.63987,5.64085,71000000.0
2005-03-01 19:55:00,5.64109,5.64268,5.64047,5.64206,68000000.0
2005-03-01 20:00:00,5.64295,5.64315,5.63959,5.63959,67000000.0
2005-03-01 20:05:00,5.63864,5.63942,5.63664,5.63885,65000000.0
2005-03-01 20:10:00,5.63865,5.63907,5.6365,5.63806,66000000.0
2005-03-01 20:15:00,5.63784,5.64012,5.6367,5.64012,64000000.0
2005-03-01 20:20:00,5.64025,5.6414,5.6393,5.64083,65000000.0
2005-03-01 20:25:00,5.64093,5.6415,5.63927,5.63957,63000000.0
2005-03-01 20:30:00,5.63931,5.6411,5.63846,5.64074,59000000.0
2005-03-01 20:35:00,5.64107,5.64219,5.63855,5.64138,70000000.0
2005-03-01 20:40:00,5.64158,5.6417,5.63799,5.63893,89000000.0
2005-03-01 20:45:00,5.63869,5.63985,5.63765,5.63766,67000000.0
2005-03-01 20:50:00,5.63826,5.63964,5.63722,5.63827,62000000.0
2005-03-01 20:55:00,5.63885,5.63954,5.63742,5.63781,65000000.0
2005-03-01 21:00:00,5.63731,5.63765,5.63571,5.63666,72000000.0
2005-03-01 21:05:00,5.63712,5.63926,5.63706,5.63825,66000000.0
2005-03-01 21:10:00,5.63922,5.64102,5.63852,5.63995,62000000.0
2005-03-01 21:15:00,5.63932,5.63964,5.63694,5.63891,68000000.0
2005-03-01 21:20:00,5.63895,5.63911,5.63753,5.63847,52000000.0
2005-03-01 21:25:00,5.63812,5.63844,5.63684,5.63768,58000000.0
2005-03-01 21:30:00,5.6369,5.63888,5.63642,5.63797,59000000.0
2005-03-01 21:35:00,5.63811,5.63982,5.63784,5.63881,88000000.0
2005-03-01 21:40:00,5.63839,5.63917,5.63736,5.63917,65000000.0
2005-03-01 21:45:00,5.63789,5.63935,5.63714,5.63714,62000000.0
2005-03-01 21:50:00,5.63839,5.63921,5.63728,5.63834,62000000.0
2005-03-01 21:55:00,5.63818,5.63844,5.63635,5.63709,72000000.0
2005-03-01 22:00:00,5.63656,5.63871,5.63583,5.63716,79000000.0
2005-03-01 22:05:00,5.63746,5.63912,5.63701,5.63912,67000000.0
2005-03-01 22:10:00,5.63896,5.63896,5.6372,5.63853,64000000.0
2005-03-01 22:15:00,5.63884,5.64046,5.63788,5.64046,69000000.0
2005-03-01 22:20:00,5.64045,5.64051,5.63744,5.63956,69000000.0
2005-03-01 22:25:00,5.63945,5.64008,5.63801,5.63869,63000000.0
2005-03-01 22:30:00,5.63854,5.63956,5.63747,5.63825,60000000.0
2005-03-01 22:35:00,5.63867,5.63953,5.63738,5.63744,56000000.0
2005-03-01 22:40:00,5.63724,5.63973,5.63672,5.63845,63000000.0
2005-03-01 22:45:00,5.639,5.63948,5.63751,5.63879,68000000.0
2005-03-01 22:50:00,5.63871,5.64027,5.63802,5.63857,70000000.0
2005-03-01 22:55:00,5.63819,5.63957,5.6381,5.63928,64000000.0
2005-03-01 23:00:00,5.63815,5.63943,5.63724,5.63853,68000000.0
2005-03-01 23:05:00,5.63851,5.63851,5.63665,5.63798,60000000.0
2005-03-01 23:10:00,5.63768,5.63933,5.63677,5.63772,66000000.0
2005-03-01 23:15:00,5.63807,5.63913,5.63666,5.63678,65000000.0
2005-03-01 23:20:00,5.63711,5.63797,5.63603,5.63764,66000000.0
2005-03-01 23:25:00,5.63773,5.6383,5.63606,5.6367,64000000.0
2005-03-01 23:30:00,5.63832,5.63838,5.63578,5.63764,72000000.0
2005-03-01 23:35:00,5.63648,5.6384,5.63613,5.6384,62000000.0
2005-03-01 23:40:00,5.63858,5.63864,5.63656,5.63768,80000000.0
2005-03-01 23:45:00,5.63768,5.63827,5.6356,5.63617,76000000.0
2005-03-01 23:50:00,5.63589,5.63703,5.63433,5.6362,67000000.0
2005-03-01 23:55:00,5.63629,5.63712,5.63518,5.63551,76000000.0
2005-03-02 00:00:00,5.6373,5.6373,5.63562,5.6367,70000000.0
2005-03-02 00:05:00,5.63598,5.6378,5.63479,5.6365,62000000.0
2005-03-02 00:10:00,5.63577,5.63799,5.6354,5.63799,63000000.0
2005-03-02 00:15:00,5.63804,5.63853,5.63667,5.63804,65000000.0
2005-03-02 00:20:00,5.6371,5.63829,5.63657,5.63803,60000000.0
2005-03-02 00:25:00,5.63764,5.63876,5.63681,5.63751,66000000.0
2005-03-02 00:30:00,5.63826,5.63869,5.63591,5.63701,64000000.0
2005-03-02 00:35:00,5.63669,5.63872,5.63583,5.6377,80000000.0
2005-03-02 00:40:00,5.6377,5.63837,5.6363,5.63837,61000000.0
2005-03-02 00:45:00,5.63866,5.6392,5.63744,5.63886,63000000.0
2005-03-02 00:50:00,5.63886,5.63961,5.63757,5.63851,60000000.0
2005-03-02 00:55:00,5.639,5.639,5.63602,5.63602,66000000.0
2005-03-02 01:00:00,5.63761,5.63867,5.63627,5.63646,63000000.0
2005-03-02 01:05:00,5.63699,5.63825,5.63543,5.63543,70000000.0
2005-03-02 01:10:00,5.63709,5.63997,5.63709,5.63978,55000000.0
2005-03-02 01:15:00,5.63982,5.63982,5.63701,5.63818,63000000.0
2005-03-02 01:20:00,5.63839,5.63998,5.63776,5.63958,59000000.0
2005-03-02 01:25:00,5.64001,5.64241,5.63975,5.64205,70000000.0
2005-03-02 01:30:00,5.64372,5.64608,5.64216,5.64447,68000000.0
2005-03-02 01:35:00,5.64428,5.6449,5.64235,5.64436,71000000.0
2005-03-02 01:40:00,5.64561,5.64561,5.64315,5.64347,72000000.0
2005-03-02 01:45:00,5.64364,5.64495,5.64189,5.64466,68000000.0
2005-03-02 01:50:00,5.64497,5.64531,5.6429,5.64391,67000000.0
2005-03-02 01:55:00,5.64382,5.64488,5.64273,5.64415,61000000.0
2005-03-02 02:00:00,5.64321,5.64442,5.64231,5.64304,69000000.0
2005-03-02 02:05:00,5.64269,5.64379,5.64232,5.6433,73000000.0
2005-03-02 02:10:00,5.643,5.64365,5.64056,5.64238,74000000.0
2005-03-02 02:15:00,5.6432,5.6436,5.64172,5.64347,70000000.0
2005-03-02 02:20:00,5.64326,5.64326,5.63993,5.63993,74000000.0
2005-03-02 02:25:00,5.64102,5.64222,5.64017,5.64222,59000000.0
2005-03-02 02:30:00,5.64203,5.64522,5.64164,5.64474,64000000.0
2005-03-02 02:35:00,5.64429,5.64547,5.64247,5.64309,71000000.0
2005-03-02 02:40:00,5.64246,5.64392,5.64184,5.64392,69000000.0
2005-03-02 02:45:00,5.64401,5.64638,5.64316,5.64581,69000000.0
2005-03-02 02:50:00,5.64531,5.64779,5.64522,5.64681,66000000.0
2005-03-02 02:55:00,5.6476,5.64895,5.6464,5.64895,65000000.0
2005-03-02 03:00:00,5.64922,5.65096,5.64829,5.64945,67000000.0
2005-03-02 03:05:00,5.64929,5.64979,5.64719,5.64802,68000000.0
2005-03-02 03:10:00,5.64764,5.64879,5.64612,5.64613,80000000.0
2005-03-02 03:15:00,5.64588,5.64667,5.64536,5.64665,50000000.0
2005-03-02 03:20:00,5.64608,5.64819,5.6458,5.6466,62000000.0
2005-03-02 03:25:00,5.64603,5.64824,5.64546,5.64762,71000000.0
2005-03-02 03:30:00,5.64741,5.6484,5.64568,5.64789,68000000.0
2005-03-02 03:35:00,5.64766,5.65048,5.64689,5.64962,60000000.0
2005-03-02 03:40:00,5.64958,5.65142,5.64938,5.65041,82000000.0
2005-03-02 03:45:00,5.65064,5.6531,5.65001,5.65099,53000000.0
2005-03-02 03:50:00,5.6499,5.65135,5.64928,5.64946,74000000.0
2005-03-02 03:55:00,5.64947,5.65108,5.64941,5.64978,63000000.0
2005-03-02 04:00:00,5.65,5.65284,5.6497,5.65244,70000000.0
2005-03-02 04:05:00,5.65263,5.6533,5.6508,5.65171,66000000.0
2005-03-02 04:10:00,5.65128,5.65286,5.65065,5.65078,77000000.0
2005-03-02 04:15:00,5.65046,5.65238,5.64922,5.65014,57000000.0
2005-03-02 04:20:00,5.64976,5.65112,5.64935,5.64951,62000000.0
2005-03-02 04:25:00,5.64856,5.64898,5.6459,5.64678,53000000.0
2005-03-02 04:30:00,5.64673,5.64856,5.64582,5.64856,66000000.0
2005-03-02 04:35:00,5.64952,5.65038,5.64832,5.64981,64000000.0
2005-03-02 04:40:00,5.64995,5.65127,5.64884,5.64999,54000000.0
2005-03-02 04:45:00,5.65065,5.6516,5.64839,5.64978,63000000.0
2005-03-02 04:50:00,5.64963,5.6512,5.64847,5.65019,71000000.0
2005-03-02 04:55:00,5.65086,5.6511,5.64876,5.64975,65000000.0
2005-03-02 05:00:00,5.65025,5.65161,5.64772,5.64772,62000000.0
2005-03-02 05:05:00,5.64769,5.64812,5.64419,5.64678,72000000.0
2005-03-02 05:10:00,5.64533,5.64619,5.64455,5.64572,59000000.0
2005-03-02 05:15:00,5.645,5.64665,5.64441,5.64483,67000000.0
2005-03-02 05:20:00,5.64592,5.64701,5.64502,5.64502,79000000.0
2005-03-02 05:25:00,5.64552,5.64695,5.64481,5.64669,66000000.0
2005-03-02 05:30:00,5.64674,5.64703,5.64497,5.646,76000000.0
2005-03-02 05:35:00,5.64417,5.64515,5.64295,5.64456,78000000.0
2005-03-02 05:40:00,5.64405,5.64621,5.64359,5.64621,61000000.0
2005-03-02 05:45:00,5.6458,5.64634,5.64355,5.64424,77000000.0
2005-03-02 05:50:00,5.64519,5.64593,5.64368,5.64497,62000000.0
2005-03-02 05:55:00,5.64416,5.64539,5.64335,5.64408,70000000.0
2005-03-02 06:00:00,5.64421,5.64449,5.64202,5.64222,77000000.0
2005-03-02 06:05:00,5.64205,5.64386,5.64139,5.64383,81000000.0
2005-03-02 06:10:00,5.64346,5.64454,5.64192,5.64367,73000000.0
2005-03-02 06:15:00,5.64382,5.64458,5.64272,5.64395,69000000.0
2005-03-02 06:20:00,5.64393,5.64513,5.64322,5.64403,68000000.0
2005-03-02 06:25:00,5.64392,5.64523,5.64284,5.64481,71000000.0
2005-03-02 06:30:00,5.64499,5.64531,5.64406,5.64518,58000000.0
2005-03-02 06:35:00,5.64472,5.64607,5.64408,5.64512,72000000.0
2005-03-02 06:40:00,5.64508,5.64572,5.64376,5.64473,71000000.0
2005-03-02 06:45:00,5.64447,5.64584,5.64386,5.64584,69000000.0
2005-03-02 06:50:00,5.64434,5.64627,5.6429,5.64433,56000000.0
2005-03-02 06:55:00,5.64503,5.646,5.64373,5.64592,64000000.0
2005-03-02 07:00:00,5.64534,5.64615,5.64396,5.64531,58000000.0
2005-03-02 07:05:00,5.64542,5.64725,5.64542,5.64596,59000000.0
2005-03-02 07:10:00,5.64614,5.64718,5.64544,5.64597,82000000.0
2005-03-02 07:15:00,5.64735,5.64781,5.64568,5.64781,80000000.0
2005-03-02 07:20:00,5.64746,5.64808,5.64588,5.64773,76000000.0
2005-03-02 07:25:00,5.64845,5.65054,5.64812,5.65008,78000000.0
2005-03-02 07:30:00,5.64833,5.65105,5.64833,5.65018,61000000.0
2005-03-02 07:35:00,5.6512,5.6512,5.64828,5.6501,63000000.0
2005-03-02 07:40:00,5.65011,5.6506,5.64672,5.64814,55000000.0
2005-03-02 07:45:00,5.64819,5.6498,5.64748,5.64898,59000000.0
2005-03-02 07:50:00,5.6489,5.65008,5.64804,5.64937,67000000.0
2005-03-02 07:55:00,5.65022,5.65022,5.64805,5.6496,62000000.0
2005-03-02 08:00:00,5.64915,5.65036,5.64808,5.65026,65000000.0
2005-03-02 08:05:00,5.65032,5.65081,5.64895,5.64927,73000000.0
2005-03-02 08:10:00,5.64893,5.64972,5.64787,5.64972,58000000.0
2005-03-02 08:15:00,5.64964,5.65054,5.64875,5.64893,59000000.0
2005-03-02 08:20:00,5.64893,5.64982,5.64612,5.64683,64000000.0
2005-03-02 08:25:00,5.64701,5.64796,5.64532,5.64564,56000000.0
2005-03-02 08:30:00,5.64561,5.64697,5.64496,5.64594,62000000.0
2005-03-02 08:35:00,5.64631,5.6464,5.64443,5.64443,56000000.0
2005-03-02 08:40:00,5.64443,5.64577,5.64391,5.64469,58000000.0
2005-03-02 08:45:00,5.64494,5.64677,5.64494,5.64605,76000000.0
2005-03-02 08:50:00,5.64497,5.64739,5.64474,5.6457,81000000.0
2005-03-02 08:55:00,5.64542,5.64608,5.64427,5.64496,70000000.0
2005-03-02 09:00:00,5.64502,5.64737,5.64438,5.64678,62000000.0
2005-03-02 09:05:00,5.64755,5.64827,5.6448,5.64627,66000000.0
2005-03-02 09:10:00,5.64576,5.64578,5.6427,5.64456,67000000.0
2005-03-02 09:15:00,5.64425,5.64558,5.64304,5.64412,72000000.0
2005-03-02 09:20:00,5.64481,5.64726,5.64296,5.64637,74000000.0
2005-03-02 09:25:00,5.64618,5.64729,5.64518,5.64671,68000000.0
2005-03-02 09:30:00,5.64708,5.64776,5.64518,5.64599,69000000.0
2005-03-02 09:35:00,5.64608,5.64618,5.64314,5.64536,85000000.0
2005-03-02 09:40:00,5.64581,5.6468,5.64453,5.64493,74000000.0
2005-03-02 09:45:00,5.64574,5.64718,5.64471,5.64611,76000000.0
2005-03-02 09:50:00,5.64627,5.64726,5.6444,5.64511,74000000.0
2005-03-02 09:55:00,5.64635,5.64761,5.64476,5.64535,68000000.0
2005-03-02 10:00:00,5.64512,5.6461,5.64463,5.64524,75000000.0
2005-03-02 10:05:00,5.64472,5.6457,5.64381,5.64381,50000000.0
2005-03-02 10:10:00,5.64484,5.6458,5.64337,5.6451,70000000.0
2005-03-02 10:15:00,5.64525,5.64609,5.64397,5.6456,74000000.0
2005-03-02 10:20:00,5.64484,5.64617,5.64449,5.64598,60000000.0
2005-03-02 10:25:00,5.64509,5.64632,5.64342,5.64632,60000000.0
2005-03-02 10:30:00,5.64644,5.64754,5.64551,5.64632,57000000.0
2005-03-02 10:35:00,5.64671,5.64711,5.64549,5.64576,72000000.0
2005-03-02 10:40:00,5.64528,5.64888,5.64446,5.64816,62000000.0
2005-03-02 10:45:00,5.64802,5.65035,5.64802,5.64885,55000000.0
2005-03-02 10:50:00,5.64958,5.65722,5.64921,5.65722,72000000.0
2005-03-02 10:55:00,5.65745,5.65841,5.6551,5.65841,49000000.0
2005-03-02 11:00:00,5.65796,5.66335,5.65773,5.66246,61000000.0
2005-03-02 11:05:00,5.66439,5.66495,5.66044,5.66195,71000000.0
2005-03-02 11:10:00,5.66192,5.66324,5.66106,5.6616,67000000.0
2005-03-02 11:15:00,5.66086,5.66318,5.66046,5.66237,63000000.0
2005-03-02 11:20:00,5.66275,5.66785,5.66198,5.66702,76000000.0
2005-03-02 11:25:00,5.66642,5.66697,5.66366,5.66458,64000000.0
2005-03-02 11:30:00,5.66462,5.66575,5.66373,5.66489,74000000.0
2005-03-02 11:35:00,5.66437,5.66796,5.66224,5.66757,60000000.0
2005-03-02 11:40:00,5.66825,5.67178,5.66772,5.67006,64000000.0
2005-03-02 11:45:00,5.671,5.67146,5.66887,5.67005,62000000.0
2005-03-02 11:50:00,5.67109,5.67239,5.66957,5.67057,68000000.0
2005-03-02 11:55:00,5.67026,5.67175,5.66914,5.67169,52000000.0
2005-03-02 12:00:00,5.6724,5.67369,5.67046,5.67353,63000000.0
2005-03-02 12:05:00,5.6737,5.6738,5.66959,5.6703,61000000.0
2005-03-02 12:10:00,5.67012,5.67228,5.66914,5.66957,63000000.0
2005-03-02 12:15:00,5.66977,5.67018,5.66893,5.66983,56000000.0
2005-03-02 12:20:00,5.66965,5.67038,5.66717,5.67021,70000000.0
2005-03-02 12:25:00,5.67029,5.67111,5.66826,5.66917,57000000.0
2005-03-02 12:30:00,5.66936,5.66936,5.66677,5.66826,61000000.0
2005-03-02 12:35:00,5.66847,5.66997,5.66683,5.66864,64000000.0
2005-03-02 12:40:00,5.66857,5.67036,5.66808,5.66963,70000000.0
2005-03-02 12:45:00,5.66905,5.67439,5.66894,5.67325,65000000.0
2005-03-02 12:50:00,5.67238,5.67372,5.67042,5.67361,66000000.0
2005-03-02 12:55:00,5.67446,5.67489,5.67176,5.6728,62000000.0
2005-03-02 13:00:00,5.6731,5.67408,5.67236,5.67274,81000000.0
2005-03-02 13:05:00,5.67383,5.67405,5.67207,5.67313,77000000.0
2005-03-02 13:10:00,5.67413,5.67684,5.6741,5.67581,79000000.0
2005-03-02 13:15:00,5.67521,5.67582,5.67384,5.67393,63000000.0
2005-03-02 13:20:00,5.67422,5.67491,5.67081,5.67133,78000000.0
2005-03-02 13:25:00,5.67173,5.67377,5.67141,5.67273,62000000.0
2005-03-02 13:30:00,5.67147,5.67278,5.66846,5.66991,55000000.0
2005-03-02 13:35:00,5.66982,5.67012,5.6673,5.67012,65000000.0
2005-03-02 13:40:00,5.66975,5.6701,5.66797,5.66926,55000000.0
2005-03-02 13:45:00,5.6689,5.67065,5.66791,5.67054,64000000.0
2005-03-02 13:50:00,5.67033,5.67121,5.66885,5.6702,58000000.0
2005-03-02 13:55:00,5.66949,5.67061,5.66794,5.66955,59000000.0
2005-03-02 14:00:00,5.66993,5.67028,5.66725,5.66882,72000000.0
2005-03-02 14:05:00,5.66951,5.67019,5.66851,5.66987,60000000.0
2005-03-02 14:10:00,5.67016,5.67016,5.66797,5.66843,56000000.0
2005-03-02 14:15:00,5.66787,5.6695,5.66769,5.66872,76000000.0
2005-03-02 14:20:00,5.66867,5.67065,5.66774,5.67063,52000000.0
2005-03-02 14:25:00,5.67056,5.67133,5.6687,5.66937,65000000.0
2005-03-02 14:30:00,5.67027,5.67067,5.66779,5.66905,60000000.0
2005-03-02 14:35:00,5.66841,5.66934,5.66706,5.66872,63000000.0
2005-03-02 14:40:00,5.66842,5.66938,5.66729,5.66928,77000000.0
2005-03-02 14:45:00,5.66946,5.66946,5.66718,5.66832,56000000.0
2005-03-02 14:50:00,5.66971,5.67061,5.66808,5.67032,60000000.0
2005-03-02 14:55:00,5.67091,5.67327,5.67065,5.67268,71000000.0
2005-03-02 15:00:00,5.67294,5.67426,5.67068,5.67164,76000000.0
2005-03-02 15:05:00,5.67251,5.67312,5.67068,5.67214,68000000.0
2005-03-02 15:10:00,5.67237,5.67513,5.67237,5.67513,61000000.0
2005-03-02 15:15:00,5.67489,5.67585,5.67372,5.67491,68000000.0
2005-03-02 15:20:00,5.67479,5.67497,5.67198,5.67332,59000000.0
2005-03-02 15:25:00,5.67226,5.67675,5.67226,5.67633,71000000.0
2005-03-02 15:30:00,5.67549,5.67596,5.67307,5.67469,68000000.0
2005-03-02 15:35:00,5.67462,5.67486,5.67177,5.67312,52000000.0
2005-03-02 15:40:00,5.67263,5.67421,5.66961,5.67098,62000000.0
2005-03-02 15:45:00,5.67139,5.67781,5.671,5.67781,81000000.0
2005-03-02 15:50:00,5.67781,5.67943,5.6767,5.67845,75000000.0
2005-03-02 15:55:00,5.67834,5.67994,5.67733,5.67994,74000000.0
2005-03-02 16:00:00,5.68043,5.68129,5.67784,5.67864,61000000.0
2005-03-02 16:05:00,5.67805,5.67805,5.67288,5.67448,70000000.0
2005-03-02 16:10:00,5.67454,5.67824,5.67368,5.67512,64000000.0
2005-03-02 16:15:00,5.67431,5.67507,5.67279,5.67414,66000000.0
2005-03-02 16:20:00,5.67395,5.67496,5.67145,5.67313,65000000.0
2005-03-02 16:25:00,5.6726,5.67352,5.67172,5.6732,51000000.0
2005-03-02 16:30:00,5.67229,5.67242,5.67069,5.67105,53000000.0
2005-03-02 16:35:00,5.67087,5.67338,5.67051,5.67327,78000000.0
2005-03-02 16:40:00,5.67366,5.67557,5.67227,5.67304,86000000.0
2005-03-02 16:45:00,5.67281,5.67429,5.67215,5.67389,59000000.0
2005-03-02 16:50:00,5.67387,5.67499,5.67317,5.67411,66000000.0
2005-03-02 16:55:00,5.67478,5.67753,5.67378,5.67753,52000000.0
2005-03-02 17:00:00,5.67653,5.67653,5.66679,5.66679,62000000.0
2005-03-02 17:05:00,5.66553,5.66659,5.66198,5.66294,73000000.0
2005-03-02 17:10:00,5.66328,5.66849,5.66328,5.66835,57000000.0
2005-03-02 17:15:00,5.66852,5.67056,5.66744,5.6697,71000000.0
2005-03-02 17:20:00,5.66944,5.67125,5.66856,5.6692,55000000.0
2005-03-02 17:25:00,5.66807,5.66852,5.66498,5.66591,62000000.0
2005-03-02 17:30:00,5.66657,5.66929,5.66624,5.66915,63000000.0
2005-03-02 17:35:00,5.66914,5.66932,5.66421,5.66481,64000000.0
2005-03-02 17:40:00,5.6652,5.66617,5.66349,5.66454,76000000.0
2005-03-02 17:45:00,5.66489,5.66735,5.66383,5.66726,60000000.0
2005-03-02 17:50:00,5.66796,5.66946,5.66694,5.66774,86000000.0
2005-03-02 17:55:00,5.66736,5.66955,5.66736,5.66955,66000000.0
2005-03-02 18:00:00,5.66945,5.67002,5.66702,5.66952,72000000.0
2005-03-02 18:05:00,5.66935,5.67011,5.66769,5.66837,73000000.0
2005-03-02 18:10:00,5.66846,5.67001,5.6661,5.66707,58000000.0
2005-03-02 18:15:00,5.66797,5.66812,5.66639,5.66699,61000000.0
2005-03-02 18:20:00,5.66697,5.66697,5.66456,5.66537,63000000.0
2005-03-02 18:25:00,5.66529,5.66606,5.66307,5.66308,67000000.0
2005-03-02 18:30:00,5.66303,5.66419,5.66282,5.66311,65000000.0
2005-03-02 18:35:00,5.66401,5.66416,5.66191,5.66262,76000000.0
2005-03-02 18:40:00,5.66228,5.66492,5.66223,5.6643,67000000.0
2005-03-02 18:45:00,5.66434,5.66463,5.66235,5.66395,66000000.0
2005-03-02 18:50:00,5.66409,5.66624,5.66353,5.66606,63000000.0
2005-03-02 18:55:00,5.66584,5.66683,5.66368,5.66531,71000000.0
2005-03-02 19:00:00,5.66502,5.66535,5.66295,5.66411,70000000.0
2005-03-02 19:05:00,5.6645,5.66516,5.66333,5.66418,76000000.0
2005-03-02 19:10:00,5.66421,5.6655,5.66332,5.66428,68000000.0
2005-03-02 19:15:00,5.66426,5.6647,5.66278,5.66388,61000000.0
2005-03-02 19:20:00,5.66446,5.66537,5.66296,5.66497,72000000.0
2005-03-02 19:25:00,5.66477,5.66626,5.66374,5.66488,62000000.0
2005-03-02 19:30:00,5.66446,5.66561,5.66364,5.66374,66000000.0
2005-03-02 19:35:00,5.66514,5.66572,5.66439,5.6651,63000000.0
2005-03-02 19:40:00,5.66471,5.66581,5.66369,5.66479,70000000.0
2005-03-02 19:45:00,5.6646,5.66612,5.66402,5.66494,70000000.0
2005-03-02 19:50:00,5.66378,5.6653,5.66303,5.66493,71000000.0
2005-03-02 19:55:00,5.66327,5.66594,5.66327,5.66507,68000000.0
2005-03-02 20:00:00,5.66485,5.66612,5.66427,5.66506,67000000.0
2005-03-02 20:05:00,5.66477,5.66553,5.66332,5.66473,65000000.0
2005-03-02 20:10:00,5.66441,5.66603,5.66373,5.66597,66000000.0
2005-03-02 20:15:00,5.66512,5.66617,5.66403,5.66617,64000000.0
2005-03-02 20:20:00,5.66561,5.66723,5.66507,5.66723,65000000.0
2005-03-02 20:25:00,5.66668,5.66746,5.66537,5.66732,63000000.0
2005-03-02 20:30:00,5.6673,5.66814,5.66619,5.66739,59000000.0
2005-03-02 20:35:00,5.66784,5.66793,5.66589,5.6671,70000000.0
2005-03-02 20:40:00,5.66843,5.66843,5.66562,5.66656,89000000.0
2005-03-02 20:45:00,5.66632,5.66649,5.66443,5.66529,67000000.0
2005-03-02 20:50:00,5.66535,5.66735,5.66464,5.66686,62000000.0
2005-03-02 20:55:00,5.66629,5.66822,5.66605,5.66808,65000000.0
2005-03-02 21:00:00,5.66762,5.66852,5.66636,5.66678,72000000.0
2005-03-02 21:05:00,5.66636,5.66808,5.66576,5.6663,66000000.0
2005-03-02 21:10:00,5.66585,5.6675,5.6649,5.6661,62000000.0
2005-03-02 21:15:00,5.66447,5.66791,5.66447,5.66694,68000000.0
2005-03-02 21:20:00,5.66721,5.66788,5.66591,5.6671,52000000.0
2005-03-02 21:25:00,5.66681,5.66714,5.66524,5.66631,58000000.0
2005-03-02 21:30:00,5.66593,5.66719,5.66468,5.6661,59000000.0
2005-03-02 21:35:00,5.66575,5.66629,5.66297,5.66424,88000000.0
2005-03-02 21:40:00,5.6652,5.66579,5.66328,5.6651,65000000.0
2005-03-02 21:45:00,5.6642,5.66575,5.66233,5.66348,62000000.0
2005-03-02 21:50:00,5.66485,5.66485,5.66186,5.66262,62000000.0
2005-03-02 21:55:00,5.6633,5.66361,5.66065,5.66128,72000000.0
2005-03-02 22:00:00,5.66074,5.66154,5.65916,5.66045,79000000.0
2005-03-02 22:05:00,5.6597,5.6632,5.6597,5.66284,67000000.0
2005-03-02 22:10:00,5.66303,5.66324,5.66062,5.66322,64000000.0
2005-03-02 22:15:00,5.66346,5.66362,5.66194,5.66297,69000000.0
2005-03-02 22:20:00,5.66434,5.66434,5.66177,5.6627,69000000.0
2005-03-02 22:25:00,5.66182,5.66348,5.66131,5.66233,63000000.0
2005-03-02 22:30:00,5.66213,5.66326,5.65987,5.66137,60000000.0
2005-03-02 22:35:00,5.66063,5.66302,5.65982,5.66184,56000000.0
2005-03-02 22:40:00,5.66078,5.66184,5.65955,5.65955,63000000.0
2005-03-02 22:45:00,5.66,5.66091,5.65929,5.65995,68000000.0
2005-03-02 22:50:00,5.65951,5.66155,5.65946,5.66019,70000000.0
2005-03-02 22:55:00,5.66005,5.66068,5.65887,5.66016,64000000.0
2005-03-02 23:00:00,5.66061,5.66061,5.65894,5.65984,68000000.0
2005-03-02 23:05:00,5.6598,5.66144,5.65918,5.66144,60000000.0
2005-03-02 23:10:00,5.66108,5.66207,5.6592,5.66163,66000000.0
2005-03-02 23:15:00,5.66252,5.66252,5.66117,5.66173,65000000.0
2005-03-02 23:20:00,5.66116,5.66348,5.66017,5.66017,66000000.0
2005-03-02 23:25:00,5.66128,5.66153,5.65959,5.66014,64000000.0
2005-03-02 23:30:00,5.6603,5.66134,5.65915,5.66054,72000000.0
2005-03-02 23:35:00,5.66023,5.66023,5.6581,5.65944,62000000.0
2005-03-02 23:40:00,5.65949,5.6601,5.65802,5.6598,80000000.0
2005-03-02 23:45:00,5.6593,5.66065,5.65841,5.65907,76000000.0
2005-03-02 23:50:00,5.6593,5.66014,5.65855,5.65941,67000000.0
2005-03-02 23:55:00,5.65938,5.66066,5.65771,5.65772,76000000.0
2005-03-03 00:00:00,5.65794,5.65935,5.6576,5.65873,70000000.0
2005-03-03 00:05:00,5.65796,5.66031,5.65724,5.66001,62000000.0
2005-03-03 00:10:00,5.65858,5.66085,5.6584,5.66085,63000000.0
2005-03-03 00:15:00,5.66088,5.66095,5.65923,5.65944,65000000.0
2005-03-03 00:20:00,5.6586,5.66082,5.6586,5.65962,60000000.0
2005-03-03 00:25:00,5.65928,5.66028,5.6579,5.65864,66000000.0
2005-03-03 00:30:00,5.65943,5.65948,5.65746,5.65769,64000000.0
2005-03-03 00:35:00,5.65914,5.66025,5.65779,5.65918,80000000.0
2005-03-03 00:40:00,5.66026,5.66026,5.65836,5.65851,61000000.0
2005-03-03 00:45:00,5.65911,5.66053,5.65853,5.65928,63000000.0
2005-03-03 00:50:00,5.65986,5.66072,5.65911,5.65984,60000000.0
2005-03-03 00:55:00,5.66001,5.66112,5.65928,5.66025,66000000.0
2005-03-03 01:00:00,5.66088,5.66088,5.65863,5.66041,63000000.0
2005-03-03 01:05:00,5.6604,5.6604,5.65753,5.65927,70000000.0
2005-03-03 01:10:00,5.65857,5.65955,5.65817,5.65817,55000000.0
2005-03-03 01:15:00,5.65873,5.66074,5.65825,5.66074,63000000.0
2005-03-03 01:20:00,5.65999,5.66056,5.65853,5.65873,59000000.0
2005-03-03 01:25:00,5.65885,5.66101,5.65885,5.66089,70000000.0
2005-03-03 01:30:00,5.66064,5.6608,5.65915,5.65984,68000000.0
2005-03-03 01:35:00,5.66033,5.66172,5.65978,5.6613,71000000.0
2005-03-03 01:40:00,5.66105,5.66192,5.66048,5.66123,72000000.0
2005-03-03 01:45:00,5.66143,5.66275,5.6613,5.66158,68000000.0
2005-03-03 01:50:00,5.66263,5.66272,5.66079,5.66163,67000000.0
2005-03-03 01:55:00,5.66173,5.66196,5.66015,5.66032,61000000.0
2005-03-03 02:00:00,5.65959,5.66045,5.6583,5.6599,69000000.0
2005-03-03 02:05:00,5.65882,5.66095,5.65882,5.65998,73000000.0
2005-03-03 02:10:00,5.65896,5.65951,5.65698,5.65838,74000000.0
2005-03-03 02:15:00,5.65804,5.65929,5.65758,5.65819,70000000.0
2005-03-03 02:20:00,5.65824,5.6586,5.65586,5.65601,74000000.0
2005-03-03 02:25:00,5.65627,5.65854,5.65593,5.65818,59000000.0
2005-03-03 02:30:00,5.65836,5.65933,5.65803,5.65933,64000000.0
2005-03-03 02:35:00,5.65919,5.66083,5.65848,5.66083,71000000.0
2005-03-03 02:40:00,5.66085,5.66206,5.66032,5.66043,69000000.0
2005-03-03 02:45:00,5.66054,5.66375,5.6594,5.66223,69000000.0
2005-03-03 02:50:00,5.6625,5.66423,5.6624,5.6624,66000000.0
2005-03-03 02:55:00,5.6623,5.66283,5.66118,5.66229,65000000.0
2005-03-03 03:00:00,5.66242,5.66252,5.65977,5.6608,67000000.0
2005-03-03 03:05:00,5.66104,5.66579,5.66104,5.66487,68000000.0
2005-03-03 03:10:00,5.66496,5.66543,5.66373,5.66454,80000000.0
2005-03-03 03:15:00,5.66452,5.66631,5.66367,5.66487,50000000.0
2005-03-03 03:20:00,5.66509,5.66671,5.66492,5.66644,62000000.0
2005-03-03 03:25:00,5.6664,5.66667,5.66388,5.66469,71000000.0
2005-03-03 03:30:00,5.66502,5.66502,5.66258,5.66387,68000000.0
2005-03-03 03:35:00,5.66428,5.66506,5.66338,5.66447,60000000.0
2005-03-03 03:40:00,5.66395,5.66464,5.66198,5.6629,82000000.0
2005-03-03 03:45:00,5.66249,5.6636,5.66178,5.66346,53000000.0
2005-03-03 03:50:00,5.66361,5.66394,5.66208,5.6626,74000000.0
2005-03-03 03:55:00,5.66265,5.66394,5.66215,5.66301,63000000.0
2005-03-03 04:00:00,5.66178,5.6642,5.6617,5.66307,70000000.0
2005-03-03 04:05:00,5.66274,5.66359,5.66112,5.66145,66000000.0
2005-03-03 04:10:00,5.6614,5.66223,5.6607,5.66158,77000000.0
2005-03-03 04:15:00,5.66095,5.66244,5.66021,5.6615,57000000.0
2005-03-03 04:20:00,5.66104,5.66244,5.66024,5.66225,62000000.0
2005-03-03 04:25:00,5.66137,5.66137,5.65826,5.66008,53000000.0
2005-03-03 04:30:00,5.66021,5.66196,5.65877,5.66079,66000000.0
2005-03-03 04:35:00,5.66107,5.66179,5.65959,5.65989,64000000.0
2005-03-03 04:40:00,5.66111,5.66119,5.65892,5.66021,54000000.0
2005-03-03 04:45:00,5.66148,5.66198,5.6602,5.66121,63000000.0
2005-03-03 04:50:00,5.66149,5.66303,5.66025,5.66134,71000000.0
2005-03-03 04:55:00,5.66089,5.66197,5.65947,5.65986,65000000.0
2005-03-03 05:00:00,5.66107,5.66142,5.65967,5.6612,62000000.0
2005-03-03 05:05:00,5.66054,5.66111,5.65932,5.65969,72000000.0
2005-03-03 05:10:00,5.65955,5.66207,5.65906,5.66207,59000000.0
2005-03-03 05:15:00,5.66193,5.66193,5.65907,5.66092,67000000.0
2005-03-03 05:20:00,5.65981,5.6615,5.65929,5.66071,79000000.0
2005-03-03 05:25:00,5.66101,5.66115,5.65973,5.65984,66000000.0
2005-03-03 05:30:00,5.6595,5.66168,5.65897,5.66019,76000000.0
2005-03-03 05:35:00,5.66036,5.66177,5.65979,5.66148,78000000.0
2005-03-03 05:40:00,5.66067,5.66159,5.65987,5.66075,61000000.0
2005-03-03 05:45:00,5.66258,5.66317,5.66044,5.66044,77000000.0
2005-03-03 05:50:00,5.66211,5.66294,5.66107,5.66124,62000000.0
2005-03-03 05:55:00,5.66135,5.66309,5.66039,5.66095,70000000.0
2005-03-03 06:00:00,5.66249,5.66274,5.66114,5.66118,77000000.0
2005-03-03 06:05:00,5.66278,5.66321,5.66143,5.66259,81000000.0
2005-03-03 06:10:00,5.66175,5.66337,5.66122,5.66314,73000000.0
2005-03-03 06:15:00,5.66224,5.66362,5.66153,5.66287,69000000.0
2005-03-03 06:20:00,5.66184,5.66374,5.66184,5.66356,68000000.0
2005-03-03 06:25:00,5.66364,5.66364,5.66117,5.6615,71000000.0
2005-03-03 06:30:00,5.66208,5.66364,5.66156,5.66188,58000000.0
2005-03-03 06:35:00,5.66192,5.66295,5.66078,5.66141,72000000.0
2005-03-03 06:40:00,5.66166,5.66236,5.66042,5.66088,71000000.0
2005-03-03 06:45:00,5.6603,5.66135,5.65875,5.65973,69000000.0
2005-03-03 06:50:00,5.65903,5.66092,5.65903,5.66081,56000000.0
2005-03-03 06:55:00,5.66103,5.66143,5.65943,5.65943,64000000.0
2005-03-03 07:00:00,5.66012,5.66143,5.65931,5.66114,58000000.0
2005-03-03 07:05:00,5.66117,5.66244,5.6605,5.66235,59000000.0
2005-03-03 07:10:00,5.66251,5.66283,5.66057,5.66217,82000000.0
2005-03-03 07:15:00,5.66216,5.66244,5.65994,5.66012,80000000.0
2005-03-03 07:20:00,5.6603,5.66258,5.66027,5.66246,76000000.0
2005-03-03 07:25:00,5.66245,5.66306,5.66056,5.66125,78000000.0
2005-03-03 07:30:00,5.66137,5.66301,5.66116,5.6623,61000000.0
2005-03-03 07:35:00,5.6615,5.66404,5.6615,5.66403,63000000.0
2005-03-03 07:40:00,5.66244,5.6647,5.66211,5.66424,55000000.0
2005-03-03 07:45:00,5.66379,5.6647,5.66249,5.66308,59000000.0
2005-03-03 07:50:00,5.66243,5.66455,5.66183,5.66448,67000000.0
2005-03-03 07:55:00,5.66462,5.66471,5.66206,5.664,62000000.0
2005-03-03 08:00:00,5.66339,5.66468,5.66201,5.66282,65000000.0
2005-03-03 08:05:00,5.66283,5.66332,5.66046,5.6612,73000000.0
2005-03-03 08:10:00,5.66126,5.66273,5.66053,5.6621,58000000.0
2005-03-03 08:15:00,5.6607,5.66225,5.66067,5.66149,59000000.0
2005-03-03 08:20:00,5.66212,5.66264,5.66029,5.66157,64000000.0
2005-03-03 08:25:00,5.66132,5.66232,5.66081,5.6612,56000000.0
2005-03-03 08:30:00,5.66137,5.66276,5.66096,5.6625,62000000.0
2005-03-03 08:35:00,5.66207,5.66364,5.66186,5.66237,56000000.0
2005-03-03 08:40:00,5.66277,5.66409,5.66152,5.66297,58000000.0
2005-03-03 08:45:00,5.66252,5.66332,5.66088,5.66152,76000000.0
2005-03-03 08:50:00,5.66164,5.66372,5.66061,5.66281,81000000.0
2005-03-03 08:55:00,5.66201,5.66413,5.66099,5.66365,70000000.0
2005-03-03 09:00:00,5.66306,5.66429,5.66223,5.66401,62000000.0
2005-03-03 09:05:00,5.66392,5.66465,5.66135,5.66256,66000000.0
2005-03-03 09:10:00,5.6622,5.66359,5.6602,5.6602,67000000.0
2005-03-03 09:15:00,5.66124,5.66338,5.65992,5.66191,72000000.0
2005-03-03 09:20:00,5.66232,5.66323,5.66142,5.66249,74000000.0
2005-03-03 09:25:00,5.66206,5.66206,5.65792,5.66051,68000000.0
2005-03-03 09:30:00,5.66069,5.6642,5.65949,5.66338,69000000.0
2005-03-03 09:35:00,5.66459,5.667,5.66264,5.667,85000000.0
2005-03-03 09:40:00,5.66707,5.66726,5.66463,5.66508,74000000.0
2005-03-03 09:45:00,5.66537,5.66737,5.66418,5.66649,76000000.0
2005-03-03 09:50:00,5.6669,5.66693,5.66395,5.66595,74000000.0
2005-03-03 09:55:00,5.66592,5.66656,5.66413,5.66552,68000000.0
2005-03-03 10:00:00,5.66574,5.66574,5.66272,5.66383,75000000.0
2005-03-03 10:05:00,5.66327,5.66374,5.66005,5.66074,50000000.0
2005-03-03 10:10:00,5.66013,5.66145,5.65948,5.6603,70000000.0
2005-03-03 10:15:00,5.66031,5.66113,5.65868,5.6594,74000000.0
2005-03-03 10:20:00,5.65893,5.65931,5.65686,5.65931,60000000.0
2005-03-03 10:25:00,5.65925,5.65936,5.65643,5.65754,60000000.0
2005-03-03 10:30:00,5.65688,5.66089,5.65688,5.66089,57000000.0
2005-03-03 10:35:00,5.66124,5.66192,5.65989,5.66093,72000000.0
2005-03-03 10:40:00,5.66083,5.66118,5.65728,5.66,62000000.0
2005-03-03 10:45:00,5.65821,5.6604,5.65721,5.65963,55000000.0
2005-03-03 10:50:00,5.65999,5.66087,5.65849,5.6597,72000000.0
2005-03-03 10:55:00,5.65999,5.66073,5.65825,5.65912,49000000.0
2005-03-03 11:00:00,5.65923,5.65965,5.65107,5.65107,61000000.0
2005-03-03 11:05:00,5.65939,5.65939,5.65733,5.65892,71000000.0
2005-03-03 11:10:00,5.65991,5.66042,5.65797,5.65937,67000000.0
2005-03-03 11:15:00,5.65913,5.65913,5.65736,5.65834,63000000.0
2005-03-03 11:20:00,5.65833,5.66038,5.65584,5.65584,76000000.0
2005-03-03 11:25:00,5.65347,5.65396,5.65045,5.65193,64000000.0
2005-03-03 11:30:00,5.65179,5.65384,5.65056,5.65234,74000000.0
2005-03-03 11:35:00,5.65312,5.65606,5.65215,5.65516,60000000.0
2005-03-03 11:40:00,5.65562,5.65634,5.65161,5.6557,64000000.0
2005-03-03 11:45:00,5.65563,5.65643,5.65252,5.65252,62000000.0
2005-03-03 11:50:00,5.6526,5.65469,5.6526,5.65462,68000000.0
2005-03-03 11:55:00,5.65434,5.65488,5.6527,5.65488,52000000.0
2005-03-03 12:00:00,5.65385,5.65385,5.65153,5.65307,63000000.0
2005-03-03 12:05:00,5.65358,5.6539,5.65108,5.6523,61000000.0
2005-03-03 12:10:00,5.65182,5.652,5.64993,5.65103,63000000.0
2005-03-03 12:15:00,5.65096,5.65212,5.64985,5.65062,56000000.0
2005-03-03 12:20:00,5.65032,5.65202,5.65002,5.65075,70000000.0
2005-03-03 12:25:00,5.65199,5.65303,5.65048,5.65048,57000000.0
2005-03-03 12:30:00,5.65061,5.65141,5.64781,5.65038,61000000.0
2005-03-03 12:35:00,5.65082,5.65164,5.64904,5.65108,64000000.0
2005-03-03 12:40:00,5.65116,5.65377,5.6509,5.65143,70000000.0
2005-03-03 12:45:00,5.65315,5.65482,5.65229,5.65482,65000000.0
2005-03-03 12:50:00,5.65503,5.65598,5.65385,5.65585,66000000.0
2005-03-03 12:55:00,5.65573,5.65654,5.65415,5.65634,62000000.0
2005-03-03 13:00:00,5.6557,5.65592,5.65195,5.65306,81000000.0
2005-03-03 13:05:00,5.65376,5.65488,5.65287,5.65403,77000000.0
2005-03-03 13:10:00,5.65396,5.6557,5.65337,5.6557,79000000.0
2005-03-03 13:15:00,5.65589,5.656,5.6541,5.65444,63000000.0
2005-03-03 13:20:00,5.65394,5.65601,5.65342,5.65425,78000000.0
2005-03-03 13:25:00,5.65461,5.65622,5.65352,5.65543,62000000.0
2005-03-03 13:30:00,5.65591,5.66101,5.65581,5.66016,55000000.0
2005-03-03 13:35:00,5.66058,5.66095,5.65678,5.65694,65000000.0
2005-03-03 13:40:00,5.65976,5.66085,5.65944,5.66032,55000000.0
2005-03-03 13:45:00,5.66034,5.66088,5.65921,5.65995,64000000.0
2005-03-03 13:50:00,5.66084,5.66093,5.65833,5.66001,58000000.0
2005-03-03 13:55:00,5.65973,5.66044,5.65853,5.65921,59000000.0
2005-03-03 14:00:00,5.65875,5.65951,5.65675,5.65923,72000000.0
2005-03-03 14:05:00,5.65965,5.66026,5.65791,5.65918,60000000.0
2005-03-03 14:10:00,5.65882,5.66027,5.65849,5.65935,56000000.0
2005-03-03 14:15:00,5.6594,5.66054,5.65827,5.65933,76000000.0
2005-03-03 14:20:00,5.65858,5.6594,5.6569,5.65782,52000000.0
2005-03-03 14:25:00,5.65614,5.65738,5.65542,5.65722,65000000.0
2005-03-03 14:30:00,5.65625,5.65786,5.65448,5.65448,60000000.0
2005-03-03 14:35:00,5.65465,5.65637,5.65414,5.65541,63000000.0
2005-03-03 14:40:00,5.65542,5.65557,5.6528,5.65426,77000000.0
2005-03-03 14:45:00,5.65489,5.65719,5.65416,5.65658,56000000.0
2005-03-03 14:50:00,5.65686,5.65754,5.65569,5.65665,60000000.0
2005-03-03 14:55:00,5.65702,5.65709,5.65507,5.65643,71000000.0
2005-03-03 15:00:00,5.65648,5.65684,5.65447,5.6547,76000000.0
2005-03-03 15:05:00,5.65612,5.65824,5.65609,5.65735,68000000.0
2005-03-03 15:10:00,5.65749,5.6585,5.65567,5.65733,61000000.0
2005-03-03 15:15:00,5.65725,5.65726,5.65551,5.65633,68000000.0
2005-03-03 15:20:00,5.65744,5.65748,5.65489,5.65577,59000000.0
2005-03-03 15:25:00,5.65593,5.65719,5.65572,5.65619,71000000.0
2005-03-03 15:30:00,5.65671,5.65867,5.65615,5.65774,68000000.0
2005-03-03 15:35:00,5.65932,5.66176,5.65905,5.65939,52000000.0
2005-03-03 15:40:00,5.65997,5.66181,5.65946,5.6601,62000000.0
2005-03-03 15:45:00,5.66084,5.66189,5.65926,5.66104,81000000.0
2005-03-03 15:50:00,5.65975,5.66131,5.659,5.65967,75000000.0
2005-03-03 15:55:00,5.66093,5.66155,5.6596,5.66133,74000000.0
2005-03-03 16:00:00,5.66153,5.66199,5.65947,5.66024,61000000.0
2005-03-03 16:05:00,5.66003,5.66811,5.65998,5.66804,70000000.0
2005-03-03 16:10:00,5.66861,5.66897,5.66446,5.66537,64000000.0
2005-03-03 16:15:00,5.66566,5.66666,5.66342,5.66418,66000000.0
2005-03-03 16:20:00,5.66464,5.66539,5.66334,5.66512,65000000.0
2005-03-03 16:25:00,5.66504,5.66562,5.6634,5.66408,51000000.0
2005-03-03 16:30:00,5.66456,5.66563,5.66365,5.66456,53000000.0
2005-03-03 16:35:00,5.6642,5.66624,5.6642,5.66473,78000000.0
2005-03-03 16:40:00,5.66505,5.66547,5.66285,5.66435,86000000.0
2005-03-03 16:45:00,5.66342,5.66342,5.66045,5.66152,59000000.0
2005-03-03 16:50:00,5.66149,5.66245,5.65957,5.66139,66000000.0
2005-03-03 16:55:00,5.66127,5.66222,5.65993,5.6612,52000000.0
2005-03-03 17:00:00,5.66183,5.66598,5.66119,5.66598,62000000.0
2005-03-03 17:05:00,5.66657,5.66871,5.66538,5.66755,73000000.0
2005-03-03 17:10:00,5.6671,5.66759,5.66407,5.66451,57000000.0
2005-03-03 17:15:00,5.66453,5.66573,5.66317,5.66457,71000000.0
2005-03-03 17:20:00,5.66494,5.66756,5.66492,5.66685,55000000.0
2005-03-03 17:25:00,5.66723,5.67001,5.66583,5.66813,62000000.0
2005-03-03 17:30:00,5.6679,5.66863,5.66417,5.66473,63000000.0
2005-03-03 17:35:00,5.66454,5.66667,5.66366,5.66377,64000000.0
2005-03-03 17:40:00,5.6648,5.66636,5.66383,5.66509,76000000.0
2005-03-03 17:45:00,5.66546,5.66546,5.66003,5.66119,60000000.0
2005-03-03 17:50:00,5.66109,5.66268,5.66013,5.66112,86000000.0
2005-03-03 17:55:00,5.66093,5.66438,5.66052,5.66413,66000000.0
2005-03-03 18:00:00,5.66486,5.66854,5.66346,5.66723,72000000.0
2005-03-03 18:05:00,5.66724,5.6673,5.66383,5.66468,73000000.0
2005-03-03 18:10:00,5.66437,5.66437,5.6614,5.66387,58000000.0
2005-03-03 18:15:00,5.66363,5.66427,5.66101,5.6642,61000000.0
2005-03-03 18:20:00,5.66352,5.66445,5.66197,5.66314,63000000.0
2005-03-03 18:25:00,5.66379,5.66549,5.66232,5.66232,67000000.0
2005-03-03 18:30:00,5.66313,5.66529,5.66135,5.66437,65000000.0
2005-03-03 18:35:00,5.6655,5.66638,5.66296,5.66454,76000000.0
2005-03-03 18:40:00,5.6644,5.66482,5.66277,5.66481,67000000.0
2005-03-03 18:45:00,5.66473,5.66563,5.66383,5.66534,66000000.0
2005-03-03 18:50:00,5.66536,5.6668,5.66397,5.66605,63000000.0
2005-03-03 18:55:00,5.6668,5.66733,5.66491,5.66647,71000000.0
2005-03-03 19:00:00,5.66656,5.66865,5.66569,5.66688,70000000.0
2005-03-03 19:05:00,5.66673,5.66732,5.66344,5.66457,76000000.0
2005-03-03 19:10:00,5.66437,5.66536,5.66332,5.66474,68000000.0
2005-03-03 19:15:00,5.66478,5.66609,5.66443,5.66533,61000000.0
2005-03-03 19:20:00,5.66477,5.6685,5.66433,5.66683,72000000.0
2005-03-03 19:25:00,5.66767,5.66767,5.66334,5.66558,62000000.0
2005-03-03 19:30:00,5.66578,5.66657,5.66454,5.66537,66000000.0
2005-03-03 19:35:00,5.66599,5.66793,5.6656,5.66642,63000000.0
2005-03-03 19:40:00,5.66629,5.66756,5.66487,5.66639,70000000.0
2005-03-03 19:45:00,5.6656,5.66739,5.66449,5.66599,70000000.0
2005-03-03 19:50:00,5.66591,5.66609,5.66386,5.66579,71000000.0
2005-03-03 19:55:00,5.66552,5.66632,5.66452,5.66541,68000000.0
2005-03-03 20:00:00,5.66634,5.66725,5.66496,5.66667,67000000.0
2005-03-03 20:05:00,5.66639,5.6677,5.66479,5.6677,65000000.0
2005-03-03 20:10:00,5.66676,5.66807,5.66583,5.66606,66000000.0
2005-03-03 20:15:00,5.66658,5.66935,5.66622,5.66867,64000000.0
2005-03-03 20:20:00,5.66908,5.67317,5.66802,5.6715,65000000.0
2005-03-03 20:25:00,5.67101,5.67233,5.66893,5.67233,63000000.0
2005-03-03 20:30:00,5.673,5.67373,5.67092,5.67171,59000000.0
2005-03-03 20:35:00,5.67234,5.67596,5.67234,5.67581,70000000.0
2005-03-03 20:40:00,5.67573,5.67774,5.6742,5.6745,89000000.0
2005-03-03 20:45:00,5.67592,5.67592,5.67327,5.67433,67000000.0
2005-03-03 20:50:00,5.67388,5.67532,5.6732,5.67379,62000000.0
2005-03-03 20:55:00,5.67372,5.67509,5.67081,5.67081,65000000.0
2005-03-03 21:00:00,5.67198,5.67653,5.67198,5.67443,72000000.0
2005-03-03 21:05:00,5.67574,5.6758,5.67047,5.67446,66000000.0
2005-03-03 21:10:00,5.67449,5.67633,5.67379,5.67546,62000000.0
2005-03-03 21:15:00,5.6759,5.67671,5.67421,5.67632,68000000.0
2005-03-03 21:20:00,5.67512,5.6764,5.67366,5.67366,52000000.0
2005-03-03 21:25:00,5.67322,5.67496,5.66891,5.67489,58000000.0
2005-03-03 21:30:00,5.67445,5.67517,5.67287,5.67316,59000000.0
2005-03-03 21:35:00,5.67347,5.67392,5.67018,5.67301,88000000.0
2005-03-03 21:40:00,5.67298,5.67363,5.67143,5.67228,65000000.0
2005-03-03 21:45:00,5.67185,5.67352,5.66695,5.66695,62000000.0
2005-03-03 21:50:00,5.66717,5.67309,5.66717,5.67258,62000000.0
2005-03-03 21:55:00,5.67208,5.67283,5.67025,5.67177,72000000.0
2005-03-03 22:00:00,5.67164,5.67242,5.67055,5.67225,79000000.0
2005-03-03 22:05:00,5.67195,5.67195,5.66632,5.67065,67000000.0
2005-03-03 22:10:00,5.67118,5.6724,5.67026,5.6719,64000000.0
2005-03-03 22:15:00,5.67105,5.67316,5.67085,5.6724,69000000.0
2005-03-03 22:20:00,5.67321,5.67321,5.66997,5.67232,69000000.0
2005-03-03 22:25:00,5.672,5.67328,5.67101,5.67101,63000000.0
2005-03-03 22:30:00,5.67043,5.67192,5.66445,5.67125,60000000.0
2005-03-03 22:35:00,5.6702,5.6721,5.66928,5.66996,56000000.0
2005-03-03 22:40:00,5.67136,5.67162,5.66969,5.67107,63000000.0
2005-03-03 22:45:00,5.67096,5.67125,5.66951,5.67065,68000000.0
2005-03-03 22:50:00,5.67003,5.67042,5.66936,5.66994,70000000.0
2005-03-03 22:55:00,5.66898,5.67198,5.66898,5.67198,64000000.0
2005-03-03 23:00:00,5.67191,5.67191,5.67034,5.67074,68000000.0
2005-03-03 23:05:00,5.671,5.67166,5.66938,5.6706,60000000.0
2005-03-03 23:10:00,5.67018,5.67268,5.67018,5.67105,66000000.0
2005-03-03 23:15:00,5.67128,5.67245,5.67031,5.67128,65000000.0
2005-03-03 23:20:00,5.67192,5.67285,5.67045,5.67073,66000000.0
2005-03-03 23:25:00,5.67066,5.67199,5.66994,5.67021,64000000.0
2005-03-03 23:30:00,5.67129,5.67295,5.67005,5.67207,72000000.0
2005-03-03 23:35:00,5.67227,5.6736,5.67152,5.67324,62000000.0
2005-03-03 23:40:00,5.67278,5.67444,5.67247,5.67247,80000000.0
2005-03-03 23:45:00,5.67275,5.67316,5.67138,5.67141,76000000.0
2005-03-03 23:50:00,5.67129,5.67292,5.6711,5.67271,67000000.0
2005-03-03 23:55:00,5.67175,5.67311,5.67153,5.67175,76000000.0
2005-03-04 00:00:00,5.67235,5.67244,5.67067,5.67067,70000000.0
2005-03-04 00:05:00,5.67171,5.67297,5.67094,5.6711,62000000.0
2005-03-04 00:10:00,5.67101,5.67265,5.67063,5.6725,63000000.0
2005-03-04 00:15:00,5.6724,5.6724,5.67048,5.67173,65000000.0
2005-03-04 00:20:00,5.67154,5.67207,5.67021,5.67173,60000000.0
2005-03-04 00:25:00,5.67215,5.67234,5.6703,5.67216,66000000.0
2005-03-04 00:30:00,5.67218,5.67328,5.67156,5.6726,64000000.0
2005-03-04 00:35:00,5.6719,5.67339,5.6714,5.67228,80000000.0
2005-03-04 00:40:00,5.67303,5.67409,5.67186,5.67252,61000000.0
2005-03-04 00:45:00,5.67269,5.67302,5.67072,5.67104,63000000.0
2005-03-04 00:50:00,5.67153,5.67361,5.67038,5.67244,60000000.0
2005-03-04 00:55:00,5.6741,5.67415,5.67138,5.67252,66000000.0
2005-03-04 01:00:00,5.67236,5.67287,5.67141,5.67178,63000000.0
2005-03-04 01:05:00,5.67343,5.67365,5.67124,5.67124,70000000.0
2005-03-04 01:10:00,5.67236,5.67265,5.66973,5.67151,55000000.0
2005-03-04 01:15:00,5.67209,5.67471,5.67183,5.67294,63000000.0
2005-03-04 01:20:00,5.67301,5.67506,5.67271,5.67271,59000000.0
2005-03-04 01:25:00,5.67339,5.67368,5.67126,5.6722,51000000.0
2005-03-04 01:30:00,5.67223,5.67318,5.67113,5.67241,68000000.0
2005-03-04 01:35:00,5.67228,5.67374,5.6714,5.67232,71000000.0
2005-03-04 01:40:00,5.6733,5.67459,5.67227,5.67278,72000000.0
2005-03-04 01:45:00,5.67383,5.67427,5.67243,5.6735,68000000.0
2005-03-04 01:50:00,5.67265,5.67497,5.67261,5.67482,67000000.0
2005-03-04 01:55:00,5.67464,5.67564,5.67319,5.67379,61000000.0
2005-03-04 02:00:00,5.67336,5.67448,5.67076,5.67093,69000000.0
2005-03-04 02:05:00,5.67181,5.67311,5.67118,5.67183,73000000.0
2005-03-04 02:10:00,5.67159,5.672,5.66971,5.67054,74000000.0
2005-03-04 02:15:00,5.6708,5.67088,5.66933,5.66991,70000000.0
2005-03-04 02:20:00,5.67158,5.67209,5.66995,5.67182,74000000.0
2005-03-04 02:25:00,5.67078,5.67182,5.67003,5.67135,59000000.0
2005-03-04 02:30:00,5.67122,5.67219,5.67014,5.67062,64000000.0
2005-03-04 02:35:00,5.67131,5.67176,5.6699,5.67151,71000000.0
2005-03-04 02:40:00,5.67146,5.67262,5.67081,5.6723,69000000.0
2005-03-04 02:45:00,5.67284,5.67421,5.6717,5.67421,69000000.0
2005-03-04 02:50:00,5.67413,5.67413,5.67124,5.67188,66000000.0
2005-03-04 02:55:00,5.67243,5.67244,5.67014,5.67065,65000000.0
2005-03-04 03:00:00,5.67058,5.67146,5.66885,5.66885,67000000.0
2005-03-04 03:05:00,5.66873,5.67073,5.66865,5.66931,68000000.0
2005-03-04 03:10:00,5.66942,5.67202,5.66942,5.67088,80000000.0
2005-03-04 03:15:00,5.67086,5.67159,5.67005,5.67109,50000000.0
2005-03-04 03:20:00,5.67087,5.67252,5.66979,5.67239,62000000.0
2005-03-04 03:25:00,5.67196,5.67199,5.66941,5.6701,71000000.0
2005-03-04 03:30:00,5.67045,5.67112,5.66932,5.67016,68000000.0
2005-03-04 03:35:00,5.67101,5.67108,5.66903,5.67108,60000000.0
2005-03-04 03:40:00,5.67068,5.67068,5.66818,5.6705,82000000.0
2005-03-04 03:45:00,5.6701,5.67047,5.66883,5.66989,53000000.0
2005-03-04 03:50:00,5.67003,5.67095,5.66907,5.67045,74000000.0
2005-03-04 03:55:00,5.6703,5.6703,5.66837,5.66971,63000000.0
2005-03-04 04:00:00,5.6689,5.66912,5.66747,5.6682,70000000.0
2005-03-04 04:05:00,5.66806,5.67041,5.66792,5.6703,66000000.0
2005-03-04 04:10:00,5.67036,5.67091,5.66916,5.67011,77000000.0
2005-03-04 04:15:00,5.67007,5.67095,5.66902,5.66984,57000000.0
2005-03-04 04:20:00,5.6689,5.67122,5.66876,5.67039,62000000.0
2005-03-04 04:25:00,5.67061,5.67135,5.66976,5.67131,53000000.0
2005-03-04 04:30:00,5.67132,5.67162,5.66968,5.67134,66000000.0
2005-03-04 04:35:00,5.6702,5.67155,5.67014,5.67135,64000000.0
2005-03-04 04:40:00,5.67109,5.67208,5.67066,5.67185,54000000.0
2005-03-04 04:45:00,5.6716,5.672,5.67042,5.67169,63000000.0
2005-03-04 04:50:00,5.67142,5.67205,5.66995,5.67198,71000000.0
2005-03-04 04:55:00,5.67153,5.67209,5.67013,5.67166,65000000.0
2005-03-04 05:00:00,5.67185,5.67312,5.67063,5.67298,62000000.0
2005-03-04 05:05:00,5.67192,5.67264,5.67091,5.67248,72000000.0
2005-03-04 05:10:00,5.67246,5.67246,5.67094,5.67205,59000000.0
2005-03-04 05:15:00,5.67197,5.67255,5.67041,5.67242,67000000.0
2005-03-04 05:20:00,5.67235,5.67249,5.67149,5.67192,79000000.0
2005-03-04 05:25:00,5.67204,5.67294,5.67122,5.6728,66000000.0
2005-03-04 05:30:00,5.67265,5.67288,5.6711,5.67248,76000000.0
2005-03-04 05:35:00,5.67258,5.67258,5.67045,5.67206,78000000.0
2005-03-04 05:40:00,5.67277,5.67305,5.67157,5.67191,61000000.0
2005-03-04 05:45:00,5.67265,5.67285,5.67082,5.67098,77000000.0
2005-03-04 05:50:00,5.67252,5.67252,5.67074,5.67083,62000000.0
2005-03-04 05:55:00,5.67176,5.67243,5.67084,5.67142,70000000.0
2005-03-04 06:00:00,5.67123,5.67281,5.67075,5.67153,77000000.0
2005-03-04 06:05:00,5.67277,5.67296,5.6715,5.6729,81000000.0
2005-03-04 06:10:00,5.67207,5.67296,5.67147,5.67198,73000000.0
2005-03-04 06:15:00,5.67194,5.67344,5.67138,5.67175,69000000.0
2005-03-04 06:20:00,5.67179,5.67268,5.67135,5.67198,68000000.0
2005-03-04 06:25:00,5.67206,5.67288,5.67072,5.67262,71000000.0
2005-03-04 06:30:00,5.67283,5.67283,5.67112,5.67172,58000000.0
2005-03-04 06:35:00,5.67176,5.67284,5.67111,5.67221,72000000.0
2005-03-04 06:40:00,5.67241,5.67403,5.67162,5.67398,71000000.0
2005-03-04 06:45:00,5.67411,5.67521,5.67306,5.67322,69000000.0
2005-03-04 06:50:00,5.67378,5.67443,5.6725,5.67412,56000000.0
2005-03-04 06:55:00,5.67367,5.67454,5.67231,5.67357,64000000.0
2005-03-04 07:00:00,5.67325,5.67511,5.67296,5.67296,58000000.0
2005-03-04 07:05:00,5.67271,5.67429,5.67271,5.6738,59000000.0
2005-03-04 07:10:00,5.6744,5.67545,5.67358,5.67545,82000000.0
2005-03-04 07:15:00,5.67527,5.67589,5.67411,5.67567,80000000.0
2005-03-04 07:20:00,5.67531,5.67561,5.67385,5.67498,76000000.0
2005-03-04 07:25:00,5.67509,5.67638,5.67408,5.67427,78000000.0
2005-03-04 07:30:00,5.67399,5.67555,5.67348,5.67458,61000000.0
2005-03-04 07:35:00,5.67406,5.67526,5.67353,5.67506,63000000.0
2005-03-04 07:40:00,5.67494,5.676,5.67449,5.67528,55000000.0
2005-03-04 07:45:00,5.67602,5.67662,5.67478,5.67607,59000000.0
2005-03-04 07:50:00,5.67611,5.6775,5.6749,5.67625,67000000.0
2005-03-04 07:55:00,5.67651,5.67671,5.67406,5.67501,62000000.0
2005-03-04 08:00:00,5.67494,5.67571,5.6735,5.67481,65000000.0
2005-03-04 08:05:00,5.67475,5.67553,5.67341,5.67451,73000000.0
2005-03-04 08:10:00,5.6737,5.67499,5.67287,5.67365,58000000.0
2005-03-04 08:15:00,5.67484,5.67484,5.6717,5.67273,59000000.0
2005-03-04 08:20:00,5.67325,5.67428,5.67244,5.67279,64000000.0
2005-03-04 08:25:00,5.67335,5.67452,5.67226,5.67351,56000000.0
2005-03-04 08:30:00,5.674,5.67447,5.67241,5.67285,62000000.0
2005-03-04 08:35:00,5.6733,5.67374,5.67144,5.67167,56000000.0
2005-03-04 08:40:00,5.67226,5.6734,5.67158,5.67164,58000000.0
2005-03-04 08:45:00,5.67212,5.67282,5.67054,5.67145,76000000.0
2005-03-04 08:50:00,5.67108,5.67235,5.67048,5.67186,81000000.0
2005-03-04 08:55:00,5.67226,5.67333,5.67065,5.67165,70000000.0
2005-03-04 09:00:00,5.67074,5.67141,5.6659,5.67045,62000000.0
2005-03-04 09:05:00,5.67047,5.67157,5.66931,5.67052,66000000.0
2005-03-04 09:10:00,5.67047,5.67121,5.66475,5.66915,67000000.0
2005-03-04 09:15:00,5.66977,5.67108,5.66881,5.67071,72000000.0
2005-03-04 09:20:00,5.67053,5.67257,5.67041,5.67109,74000000.0
2005-03-04 09:25:00,5.67041,5.67338,5.67022,5.67333,68000000.0
2005-03-04 09:30:00,5.67307,5.67451,5.6715,5.67451,69000000.0
2005-03-04 09:35:00,5.67415,5.67447,5.67256,5.67419,85000000.0
2005-03-04 09:40:00,5.67361,5.67539,5.67252,5.67414,74000000.0
2005-03-04 09:45:00,5.67385,5.6744,5.67163,5.67273,76000000.0
2005-03-04 09:50:00,5.6719,5.67292,5.67037,5.67228,74000000.0
2005-03-04 09:55:00,5.6721,5.67235,5.67009,5.67063,68000000.0
2005-03-04 10:00:00,5.67035,5.67263,5.66941,5.67113,75000000.0
2005-03-04 10:05:00,5.67135,5.67202,5.67028,5.67127,50000000.0
2005-03-04 10:10:00,5.67054,5.67294,5.66975,5.67124,70000000.0
2005-03-04 10:15:00,5.67042,5.67344,5.67042,5.67228,74000000.0
2005-03-04 10:20:00,5.67217,5.67349,5.67018,5.67202,60000000.0
2005-03-04 10:25:00,5.67347,5.67351,5.67034,5.67252,60000000.0
2005-03-04 10:30:00,5.67131,5.67289,5.67085,5.67197,57000000.0
2005-03-04 10:35:00,5.67179,5.67274,5.66884,5.67,72000000.0
2005-03-04 10:40:00,5.66975,5.6752,5.66895,5.66963,62000000.0
2005-03-04 10:45:00,5.66921,5.67143,5.669,5.67073,55000000.0
2005-03-04 10:50:00,5.67134,5.67289,5.67061,5.67166,72000000.0
2005-03-04 10:55:00,5.67193,5.67249,5.67101,5.67211,49000000.0
2005-03-04 11:00:00,5.67219,5.67263,5.66968,5.67054,61000000.0
2005-03-04 11:05:00,5.67081,5.6716,5.66947,5.66998,71000000.0
2005-03-04 11:10:00,5.67033,5.67192,5.6697,5.67056,67000000.0
2005-03-04 11:15:00,5.67132,5.67132,5.66946,5.67066,63000000.0
2005-03-04 11:20:00,5.67083,5.67154,5.66847,5.66847,76000000.0
2005-03-04 11:25:00,5.66933,5.6716,5.66857,5.6686,64000000.0
2005-03-04 11:30:00,5.66931,5.67336,5.66818,5.6691,74000000.0
2005-03-04 11:35:00,5.66916,5.66999,5.66832,5.66835,60000000.0
2005-03-04 11:40:00,5.66878,5.66963,5.66741,5.66882,64000000.0
2005-03-04 11:45:00,5.66925,5.67,5.66833,5.66961,62000000.0
2005-03-04 11:50:00,5.66818,5.66993,5.6678,5.66873,68000000.0
2005-03-04 11:55:00,5.66877,5.66924,5.66472,5.66564,52000000.0
2005-03-04 12:00:00,5.66479,5.66551,5.66327,5.6649,63000000.0
2005-03-04 12:05:00,5.66576,5.66654,5.66431,5.66654,61000000.0
2005-03-04 12:10:00,5.66591,5.6672,5.6651,5.6672,63000000.0
2005-03-04 12:15:00,5.66678,5.6669,5.66481,5.66673,56000000.0
2005-03-04 12:20:00,5.66644,5.66787,5.66579,5.66698,70000000.0
2005-03-04 12:25:00,5.66702,5.66702,5.66447,5.66507,57000000.0
2005-03-04 12:30:00,5.66592,5.66639,5.66449,5.6658,61000000.0
2005-03-04 12:35:00,5.66551,5.66699,5.66493,5.66601,64000000.0
2005-03-04 12:40:00,5.66558,5.66732,5.66554,5.66621,70000000.0
2005-03-04 12:45:00,5.66616,5.66699,5.6653,5.66694,65000000.0
2005-03-04 12:50:00,5.66716,5.66801,5.66477,5.6679,66000000.0
2005-03-04 12:55:00,5.66831,5.66884,5.6669,5.66743,62000000.0
2005-03-04 13:00:00,5.66682,5.66839,5.66609,5.66788,81000000.0
2005-03-04 13:05:00,5.6664,5.66896,5.66538,5.66791,77000000.0
2005-03-04 13:10:00,5.66726,5.66904,5.6666,5.66806,79000000.0
2005-03-04 13:15:00,5.66836,5.66914,5.66748,5.66748,63000000.0
2005-03-04 13:20:00,5.66804,5.66877,5.66637,5.66855,78000000.0
2005-03-04 13:25:00,5.66868,5.66904,5.66624,5.66744,62000000.0
2005-03-04 13:30:00,5.66761,5.66909,5.66634,5.66843,55000000.0
2005-03-04 13:35:00,5.66804,5.66955,5.66726,5.6681,65000000.0
2005-03-04 13:40:00,5.66983,5.67007,5.66859,5.66964,55000000.0
2005-03-04 13:45:00,5.66961,5.67106,5.66892,5.67008,64000000.0
2005-03-04 13:50:00,5.67058,5.67137,5.66965,5.67061,58000000.0
2005-03-04 13:55:00,5.67099,5.67138,5.66992,5.67114,59000000.0
2005-03-04 14:00:00,5.67079,5.67092,5.66909,5.66989,72000000.0
2005-03-04 14:05:00,5.66992,5.67091,5.66867,5.66867,60000000.0
2005-03-04 14:10:00,5.66856,5.67071,5.66856,5.66913,56000000.0
2005-03-04 14:15:00,5.669,5.67075,5.6688,5.67059,76000000.0
2005-03-04 14:20:00,5.67036,5.67114,5.66904,5.66993,52000000.0
2005-03-04 14:25:00,5.66942,5.67085,5.66884,5.67026,65000000.0
2005-03-04 14:30:00,5.67035,5.67091,5.66827,5.66924,60000000.0
2005-03-04 14:35:00,5.66903,5.67075,5.66822,5.66966,63000000.0
2005-03-04 14:40:00,5.66944,5.66983,5.66814,5.66831,77000000.0
2005-03-04 14:45:00,5.66795,5.66834,5.66686,5.66775,56000000.0
2005-03-04 14:50:00,5.66807,5.66862,5.6667,5.66769,60000000.0
2005-03-04 14:55:00,5.66781,5.66874,5.66695,5.66734,71000000.0
2005-03-04 15:00:00,5.66754,5.66862,5.66629,5.66716,76000000.0
2005-03-04 15:05:00,5.66673,5.66812,5.66539,5.66763,68000000.0
2005-03-04 15:10:00,5.67136,5.67136,5.66672,5.66933,61000000.0
2005-03-04 15:15:00,5.66947,5.67039,5.66782,5.66921,68000000.0
2005-03-04 15:20:00,5.67028,5.67039,5.66838,5.66941,59000000.0
2005-03-04 15:25:00,5.66962,5.67109,5.66571,5.66902,71000000.0
2005-03-04 15:30:00,5.66952,5.67067,5.65254,5.66534,68000000.0
2005-03-04 15:35:00,5.66644,5.66926,5.6617,5.66674,52000000.0
2005-03-04 15:40:00,5.66636,5.66662,5.66268,5.66357,62000000.0
2005-03-04 15:45:00,5.66199,5.66406,5.65479,5.65647,81000000.0
2005-03-04 15:50:00,5.65636,5.65757,5.65331,5.65504,75000000.0
2005-03-04 15:55:00,5.65523,5.65825,5.65159,5.65159,74000000.0
2005-03-04 16:00:00,5.65321,5.65451,5.64452,5.6503,61000000.0
2005-03-04 16:05:00,5.65134,5.65203,5.64739,5.64789,70000000.0
2005-03-04 16:10:00,5.64823,5.64902,5.64367,5.64367,64000000.0
2005-03-04 16:15:00,5.64191,5.64382,5.63579,5.63864,66000000.0
2005-03-04 16:20:00,5.63851,5.6391,5.63617,5.63663,65000000.0
2005-03-04 16:25:00,5.63605,5.63632,5.63364,5.63364,51000000.0
2005-03-04 16:30:00,5.63319,5.63488,5.62958,5.63071,53000000.0
2005-03-04 16:35:00,5.63127,5.63394,5.6288,5.63214,78000000.0
2005-03-04 16:40:00,5.63208,5.6343,5.63065,5.63424,86000000.0
2005-03-04 16:45:00,5.63297,5.63334,5.62875,5.62959,59000000.0
2005-03-04 16:50:00,5.62959,5.63051,5.62718,5.62894,66000000.0
2005-03-04 16:55:00,5.62858,5.63116,5.62561,5.62701,52000000.0
2005-03-04 17:00:00,5.62654,5.62827,5.62437,5.62568,62000000.0
2005-03-04 17:05:00,5.62587,5.6278,5.62461,5.62667,73000000.0
2005-03-04 17:10:00,5.62627,5.6297,5.62572,5.6293,57000000.0
2005-03-04 17:15:00,5.62898,5.63174,5.62786,5.63154,71000000.0
2005-03-04 17:20:00,5.63084,5.63104,5.62665,5.62869,55000000.0
2005-03-04 17:25:00,5.62835,5.63196,5.6256,5.62679,62000000.0
2005-03-04 17:30:00,5.62682,5.62688,5.61685,5.61794,63000000.0
2005-03-04 17:35:00,5.6174,5.61969,5.61512,5.61558,64000000.0
2005-03-04 17:40:00,5.61648,5.6182,5.61552,5.61777,76000000.0
2005-03-04 17:45:00,5.61725,5.61874,5.616,5.61764,60000000.0
2005-03-04 17:50:00,5.61711,5.61852,5.61561,5.6169,86000000.0
2005-03-04 17:55:00,5.61646,5.61682,5.61229,5.6149,66000000.0
2005-03-04 18:00:00,5.61536,5.61666,5.61345,5.61588,72000000.0
2005-03-04 18:05:00,5.61393,5.61648,5.61294,5.61607,73000000.0
2005-03-04 18:10:00,5.61638,5.6181,5.61461,5.6181,58000000.0
2005-03-04 18:15:00,5.61783,5.61783,5.6152,5.61703,61000000.0
2005-03-04 18:20:00,5.61708,5.61797,5.6157,5.61631,63000000.0
2005-03-04 18:25:00,5.61704,5.61722,5.61488,5.61596,67000000.0
2005-03-04 18:30:00,5.61613,5.61751,5.6146,5.61542,65000000.0
2005-03-04 18:35:00,5.61507,5.61634,5.61297,5.61436,76000000.0
2005-03-04 18:40:00,5.61501,5.61544,5.61271,5.61295,67000000.0
2005-03-04 18:45:00,5.61355,5.61397,5.61092,5.6124,66000000.0
2005-03-04 18:50:00,5.61198,5.61551,5.61198,5.61449,63000000.0
2005-03-04 18:55:00,5.61432,5.61539,5.61357,5.61431,71000000.0
2005-03-04 19:00:00,5.61478,5.61542,5.61369,5.61475,70000000.0
2005-03-04 19:05:00,5.61452,5.61553,5.61355,5.6139,76000000.0
2005-03-04 19:10:00,5.61377,5.61538,5.61335,5.61392,68000000.0
2005-03-04 19:15:00,5.6136,5.61429,5.6128,5.61375,61000000.0
2005-03-04 19:20:00,5.61394,5.61518,5.61326,5.61416,72000000.0
2005-03-04 19:25:00,5.6139,5.61452,5.61257,5.61369,62000000.0
2005-03-04 19:30:00,5.613,5.61397,5.61088,5.61219,66000000.0
2005-03-04 19:35:00,5.6127,5.61301,5.61023,5.61064,63000000.0
2005-03-04 19:40:00,5.6108,5.61231,5.61043,5.61114,70000000.0
2005-03-04 19:45:00,5.61103,5.61382,5.61058,5.61236,70000000.0
2005-03-04 19:50:00,5.61276,5.61348,5.61173,5.61333,71000000.0
2005-03-04 19:55:00,5.61323,5.61409,5.61236,5.61384,68000000.0
2005-03-04 20:00:00,5.61354,5.61529,5.61314,5.61482,67000000.0
2005-03-04 20:05:00,5.61522,5.61604,5.61431,5.61495,65000000.0
2005-03-04 20:10:00,5.61551,5.61569,5.61391,5.61446,66000000.0
2005-03-04 20:15:00,5.61469,5.6159,5.61302,5.6159,64000000.0
2005-03-04 20:20:00,5.61423,5.61558,5.6131,5.61558,65000000.0
2005-03-04 20:25:00,5.61477,5.61532,5.61371,5.61512,63000000.0
2005-03-04 20:30:00,5.61558,5.61616,5.61328,5.61404,59000000.0
2005-03-04 20:35:00,5.61386,5.61635,5.61386,5.61541,70000000.0
2005-03-04 20:40:00,5.61498,5.61565,5.61253,5.61366,89000000.0
2005-03-04 20:45:00,5.61412,5.61537,5.61342,5.61395,67000000.0
2005-03-04 20:50:00,5.61428,5.61601,5.6134,5.61572,62000000.0
2005-03-04 20:55:00,5.61586,5.61632,5.61403,5.61566,65000000.0
2005-03-04 21:00:00,5.61549,5.61674,5.61495,5.61583,72000000.0
2005-03-04 21:05:00,5.61645,5.61755,5.61504,5.61605,66000000.0
2005-03-04 21:10:00,5.61573,5.61747,5.61406,5.61464,62000000.0
2005-03-04 21:15:00,5.61469,5.61572,5.61371,5.61437,68000000.0
2005-03-04 21:20:00,5.61464,5.61558,5.61393,5.61523,52000000.0
2005-03-04 21:25:00,5.61501,5.61631,5.61425,5.61425,58000000.0
2005-03-04 21:30:00,5.61502,5.61565,5.61447,5.61532,59000000.0
2005-03-04 21:35:00,5.61643,5.61658,5.61423,5.61423,88000000.0
2005-03-04 21:40:00,5.6159,5.61721,5.61501,5.61646,65000000.0
2005-03-04 21:45:00,5.61661,5.61837,5.61638,5.61703,62000000.0
2005-03-04 21:50:00,5.61696,5.61759,5.61495,5.61668,62000000.0
2005-03-04 21:55:00,5.61674,5.61726,5.61544,5.61687,72000000.0
2005-03-04 22:00:00,5.61797,5.61968,5.61736,5.61811,79000000.0
2005-03-04 22:05:00,5.61863,5.61922,5.61781,5.619,67000000.0
2005-03-04 22:10:00,5.61753,5.61958,5.61753,5.61934,64000000.0
2005-03-04 22:15:00,5.61899,5.61931,5.61793,5.61915,69000000.0
2005-03-04 22:20:00,5.61923,5.61946,5.61725,5.61826,69000000.0
2005-03-04 22:25:00,5.61853,5.6187,5.616,5.61649,63000000.0
2005-03-04 22:30:00,5.61704,5.61733,5.61586,5.61693,60000000.0
2005-03-04 22:35:00,5.61646,5.61816,5.61554,5.61768,56000000.0
2005-03-04 22:40:00,5.61692,5.61741,5.61571,5.61628,63000000.0
2005-03-04 22:45:00,5.61556,5.61611,5.61462,5.61582,68000000.0
2005-03-04 22:50:00,5.61539,5.61633,5.6142,5.6142,70000000.0
2005-03-04 22:55:00,5.61527,5.61604,5.61397,5.61519,64000000.0
2005-03-04 23:00:00,5.61561,5.61675,5.61422,5.61495,68000000.0
2005-03-04 23:05:00,5.61631,5.61631,5.61372,5.61558,60000000.0
2005-03-04 23:10:00,5.61569,5.61606,5.61415,5.615,66000000.0
2005-03-04 23:15:00,5.61546,5.61624,5.61467,5.61581,65000000.0
2005-03-04 23:20:00,5.61561,5.61606,5.61464,5.6157,66000000.0
2005-03-04 23:25:00,5.61517,5.61563,5.61412,5.61412,64000000.0
2005-03-04 23:30:00,5.61447,5.61589,5.61363,5.61417,72000000.0
2005-03-04 23:35:00,5.61405,5.61602,5.61371,5.61415,62000000.0
2005-03-04 23:40:00,5.61401,5.61575,5.61273,5.61287,80000000.0
2005-03-04 23:45:00,5.61245,5.61516,5.61245,5.61349,76000000.0
2005-03-04 23:50:00,5.61354,5.61655,5.61354,5.61549,67000000.0
2005-03-04 23:55:00,5.61592,5.61724,5.61538,5.61722,76000000.0
2005-03-07 02:00:00,5.61785,5.6191,5.61736,5.61816,69000000.0
2005-03-07 02:05:00,5.61766,5.61884,5.61592,5.61687,73000000.0
2005-03-07 02:10:00,5.61697,5.6178,5.61569,5.61638,74000000.0
2005-03-07 02:15:00,5.61715,5.61847,5.61618,5.6165,70000000.0
2005-03-07 02:20:00,5.61656,5.61911,5.61656,5.61869,74000000.0
2005-03-07 02:25:00,5.61898,5.61898,5.61593,5.616,59000000.0
2005-03-07 02:30:00,5.61658,5.61679,5.6147,5.6147,64000000.0
2005-03-07 02:35:00,5.61476,5.61476,5.61316,5.61349,71000000.0
2005-03-07 02:40:00,5.61403,5.61575,5.6136,5.61488,69000000.0
2005-03-07 02:45:00,5.61551,5.61691,5.61531,5.61571,69000000.0
2005-03-07 02:50:00,5.61555,5.61725,5.61475,5.61541,66000000.0
2005-03-07 02:55:00,5.61621,5.61803,5.61529,5.61724,65000000.0
2005-03-07 03:00:00,5.61673,5.61867,5.61652,5.61707,67000000.0
2005-03-07 03:05:00,5.61736,5.61816,5.61593,5.61701,68000000.0
2005-03-07 03:10:00,5.61633,5.61878,5.61617,5.61878,80000000.0
2005-03-07 03:15:00,5.61836,5.61845,5.61672,5.61789,50000000.0
2005-03-07 03:20:00,5.61838,5.61969,5.61782,5.61959,62000000.0
2005-03-07 03:25:00,5.61877,5.61889,5.61727,5.61889,71000000.0
2005-03-07 03:30:00,5.61912,5.61991,5.61778,5.61884,68000000.0
2005-03-07 03:35:00,5.61883,5.61952,5.6178,5.61937,60000000.0
2005-03-07 03:40:00,5.61891,5.62015,5.61851,5.6188,82000000.0
2005-03-07 03:45:00,5.61859,5.62025,5.61825,5.61925,53000000.0
2005-03-07 03:50:00,5.61975,5.62028,5.61851,5.61889,74000000.0
2005-03-07 03:55:00,5.61873,5.62028,5.61805,5.61886,63000000.0
2005-03-07 04:00:00,5.61834,5.6191,5.61716,5.61792,70000000.0
2005-03-07 04:05:00,5.6189,5.61902,5.61609,5.61826,66000000.0
2005-03-07 04:10:00,5.61667,5.61837,5.61621,5.61743,77000000.0
2005-03-07 04:15:00,5.61765,5.61844,5.61695,5.61843,57000000.0
2005-03-07 04:20:00,5.61849,5.61858,5.61657,5.61757,62000000.0
2005-03-07 04:25:00,5.61845,5.61874,5.61613,5.61773,53000000.0
2005-03-07 04:30:00,5.61688,5.61905,5.61627,5.61811,66000000.0
2005-03-07 04:35:00,5.61785,5.61948,5.61724,5.61894,64000000.0
2005-03-07 04:40:00,5.61905,5.61905,5.61718,5.61803,54000000.0
2005-03-07 04:45:00,5.61862,5.62064,5.61843,5.61943,63000000.0
2005-03-07 04:50:00,5.6194,5.62098,5.61829,5.61868,71000000.0
2005-03-07 04:55:00,5.6188,5.62053,5.61801,5.61989,65000000.0
2005-03-07 05:00:00,5.61981,5.62159,5.61978,5.6207,62000000.0
2005-03-07 05:05:00,5.62132,5.6226,5.61962,5.62191,72000000.0
2005-03-07 05:10:00,5.62018,5.62195,5.61947,5.62195,59000000.0
2005-03-07 05:15:00,5.62156,5.62156,5.61943,5.62076,67000000.0
2005-03-07 05:20:00,5.62078,5.62226,5.62024,5.62088,79000000.0
2005-03-07 05:25:00,5.621,5.62248,5.61734,5.61802,66000000.0
2005-03-07 05:30:00,5.61756,5.61799,5.61245,5.61419,76000000.0
2005-03-07 05:35:00,5.61482,5.61732,5.61463,5.61653,78000000.0
2005-03-07 05:40:00,5.61787,5.61789,5.6154,5.61668,61000000.0
2005-03-07 05:45:00,5.61747,5.61805,5.61577,5.61735,77000000.0
2005-03-07 05:50:00,5.61702,5.6175,5.61528,5.61641,62000000.0
2005-03-07 05:55:00,5.61703,5.61823,5.61626,5.61643,70000000.0
2005-03-07 06:00:00,5.61671,5.61952,5.61644,5.61952,77000000.0
2005-03-07 06:05:00,5.61892,5.61892,5.61622,5.61649,81000000.0
2005-03-07 06:10:00,5.61667,5.61886,5.61609,5.61782,73000000.0
2005-03-07 06:15:00,5.61794,5.61921,5.61704,5.61834,69000000.0
2005-03-07 06:20:00,5.61769,5.61922,5.61721,5.61892,68000000.0
2005-03-07 06:25:00,5.6182,5.61944,5.6173,5.61904,71000000.0
2005-03-07 06:30:00,5.61902,5.61902,5.61649,5.61805,58000000.0
2005-03-07 06:35:00,5.61808,5.61857,5.61663,5.61793,72000000.0
2005-03-07 06:40:00,5.61813,5.61948,5.61761,5.618,71000000.0
2005-03-07 06:45:00,5.61848,5.61971,5.61804,5.61901,69000000.0
2005-03-07 06:50:00,5.61806,5.62012,5.61792,5.61792,56000000.0
2005-03-07 06:55:00,5.61742,5.61936,5.61693,5.61845,64000000.0
2005-03-07 07:00:00,5.61977,5.62047,5.61864,5.61904,58000000.0
2005-03-07 07:05:00,5.61899,5.62074,5.61863,5.61905,59000000.0
2005-03-07 07:10:00,5.6185,5.61951,5.61728,5.61734,82000000.0
2005-03-07 07:15:00,5.61812,5.61994,5.61806,5.61925,80000000.0
2005-03-07 07:20:00,5.61856,5.62057,5.61856,5.61884,76000000.0
2005-03-07 07:25:00,5.61955,5.62057,5.61851,5.61923,78000000.0
2005-03-07 07:30:00,5.61849,5.61989,5.61816,5.61966,61000000.0
2005-03-07 07:35:00,5.61956,5.61963,5.61793,5.61903,63000000.0
2005-03-07 07:40:00,5.61986,5.62065,5.61848,5.62065,55000000.0
2005-03-07 07:45:00,5.61937,5.62044,5.61863,5.62044,59000000.0
2005-03-07 07:50:00,5.62055,5.6206,5.61905,5.6204,67000000.0
2005-03-07 07:55:00,5.62053,5.62145,5.61894,5.6212,62000000.0
2005-03-07 08:00:00,5.62066,5.62201,5.61929,5.62057,65000000.0
2005-03-07 08:05:00,5.62146,5.62228,5.61942,5.62218,73000000.0
2005-03-07 08:10:00,5.62208,5.62241,5.62027,5.62047,58000000.0
2005-03-07 08:15:00,5.62092,5.62209,5.62035,5.62095,59000000.0
2005-03-07 08:20:00,5.62083,5.62185,5.61944,5.62071,64000000.0
2005-03-07 08:25:00,5.62033,5.62077,5.61906,5.62069,56000000.0
2005-03-07 08:30:00,5.62018,5.62154,5.61969,5.62044,62000000.0
2005-03-07 08:35:00,5.62006,5.62108,5.61876,5.61977,56000000.0
2005-03-07 08:40:00,5.61963,5.62008,5.61887,5.61957,58000000.0
2005-03-07 08:45:00,5.61904,5.62,5.61626,5.61692,76000000.0
2005-03-07 08:50:00,5.61641,5.61761,5.61533,5.61665,81000000.0
2005-03-07 08:55:00,5.61638,5.61848,5.61572,5.61746,70000000.0
2005-03-07 09:00:00,5.61678,5.61781,5.6162,5.61732,62000000.0
2005-03-07 09:05:00,5.61723,5.61886,5.61653,5.61703,66000000.0
2005-03-07 09:10:00,5.61667,5.61849,5.61629,5.61717,67000000.0
2005-03-07 09:15:00,5.61737,5.61851,5.61644,5.61778,72000000.0
2005-03-07 09:20:00,5.6175,5.6194,5.61722,5.6194,74000000.0
2005-03-07 09:25:00,5.62006,5.62075,5.61836,5.61836,68000000.0
2005-03-07 09:30:00,5.6182,5.6225,5.6182,5.62216,69000000.0
2005-03-07 09:35:00,5.62078,5.62225,5.62012,5.62136,85000000.0
2005-03-07 09:40:00,5.62094,5.62183,5.61935,5.61985,74000000.0
2005-03-07 09:45:00,5.61919,5.62025,5.61802,5.62025,76000000.0
2005-03-07 09:50:00,5.61995,5.62123,5.61905,5.6199,74000000.0
2005-03-07 09:55:00,5.62062,5.62102,5.61756,5.61918,68000000.0
2005-03-07 10:00:00,5.61958,5.62295,5.61904,5.62295,75000000.0
2005-03-07 10:05:00,5.62255,5.62295,5.62019,5.62056,50000000.0
2005-03-07 10:10:00,5.62108,5.62112,5.61903,5.62031,70000000.0
2005-03-07 10:15:00,5.62031,5.62149,5.61916,5.62082,74000000.0
2005-03-07 10:20:00,5.62069,5.62383,5.62018,5.62374,60000000.0
2005-03-07 10:25:00,5.62299,5.62404,5.62216,5.62335,60000000.0
2005-03-07 10:30:00,5.62324,5.62412,5.62177,5.62279,57000000.0
2005-03-07 10:35:00,5.62331,5.624,5.62188,5.62281,72000000.0
2005-03-07 10:40:00,5.62345,5.62467,5.6216,5.62455,62000000.0
2005-03-07 10:45:00,5.62412,5.62565,5.62273,5.62507,55000000.0
2005-03-07 10:50:00,5.62423,5.62538,5.62253,5.62317,72000000.0
2005-03-07 10:55:00,5.6227,5.62433,5.62224,5.62227,49000000.0
2005-03-07 11:00:00,5.62336,5.62527,5.62253,5.62514,61000000.0
2005-03-07 11:05:00,5.62516,5.62605,5.62384,5.62589,71000000.0
2005-03-07 11:10:00,5.6245,5.62561,5.62335,5.62448,67000000.0
2005-03-07 11:15:00,5.6244,5.62534,5.62237,5.62386,63000000.0
2005-03-07 11:20:00,5.62514,5.62609,5.62383,5.62506,76000000.0
2005-03-07 11:25:00,5.6252,5.62702,5.62324,5.6246,64000000.0
2005-03-07 11:30:00,5.62473,5.62579,5.62338,5.62441,74000000.0
2005-03-07 11:35:00,5.62411,5.62616,5.62342,5.62391,60000000.0
2005-03-07 11:40:00,5.62421,5.62478,5.62289,5.62474,64000000.0
2005-03-07 11:45:00,5.62458,5.62458,5.62214,5.62383,62000000.0
2005-03-07 11:50:00,5.62407,5.62409,5.62008,5.62074,68000000.0
2005-03-07 11:55:00,5.62005,5.62164,5.61952,5.61994,52000000.0
2005-03-07 12:00:00,5.6206,5.62262,5.62029,5.62119,63000000.0
2005-03-07 12:05:00,5.62184,5.62341,5.62118,5.62276,61000000.0
2005-03-07 12:10:00,5.62385,5.62608,5.62385,5.62498,63000000.0
2005-03-07 12:15:00,5.62522,5.62533,5.62349,5.62376,56000000.0
2005-03-07 12:20:00,5.62406,5.62803,5.62285,5.62803,70000000.0
2005-03-07 12:25:00,5.62781,5.62933,5.6261,5.62787,57000000.0
2005-03-07 12:30:00,5.62868,5.62983,5.6267,5.62833,61000000.0
2005-03-07 12:35:00,5.62906,5.6292,5.62683,5.62846,64000000.0
2005-03-07 12:40:00,5.62833,5.62866,5.626,5.62691,70000000.0
2005-03-07 12:45:00,5.62569,5.6275,5.62569,5.6275,65000000.0
2005-03-07 12:50:00,5.62729,5.62857,5.62671,5.62831,66000000.0
2005-03-07 12:55:00,5.62771,5.62939,5.62752,5.62837,62000000.0
2005-03-07 13:00:00,5.62787,5.62996,5.62764,5.6284,81000000.0
2005-03-07 13:05:00,5.62947,5.63095,5.6281,5.6308,77000000.0
2005-03-07 13:10:00,5.63038,5.63086,5.62811,5.62912,79000000.0
2005-03-07 13:15:00,5.62941,5.63087,5.62794,5.63051,63000000.0
2005-03-07 13:20:00,5.63055,5.63055,5.62734,5.62841,78000000.0
2005-03-07 13:25:00,5.62867,5.62919,5.62651,5.62747,62000000.0
2005-03-07 13:30:00,5.62825,5.62875,5.62719,5.62842,55000000.0
2005-03-07 13:35:00,5.62845,5.62845,5.62592,5.62686,65000000.0
2005-03-07 13:40:00,5.62788,5.62859,5.62579,5.62746,55000000.0
2005-03-07 13:45:00,5.62797,5.62855,5.62587,5.6267,64000000.0
2005-03-07 13:50:00,5.62726,5.62943,5.62685,5.62943,58000000.0
2005-03-07 13:55:00,5.62979,5.6299,5.62657,5.62909,59000000.0
2005-03-07 14:00:00,5.62867,5.62885,5.62652,5.6275,72000000.0
2005-03-07 14:05:00,5.62793,5.62793,5.62476,5.62654,60000000.0
2005-03-07 14:10:00,5.62687,5.62691,5.62541,5.62611,56000000.0
2005-03-07 14:15:00,5.62672,5.63227,5.62561,5.63163,76000000.0
2005-03-07 14:20:00,5.63208,5.63461,5.63143,5.63387,52000000.0
2005-03-07 14:25:00,5.63419,5.6346,5.63077,5.63267,65000000.0
2005-03-07 14:30:00,5.6326,5.63447,5.63147,5.63416,60000000.0
2005-03-07 14:35:00,5.63409,5.63481,5.63287,5.63359,63000000.0
2005-03-07 14:40:00,5.63286,5.6338,5.63167,5.63167,77000000.0
2005-03-07 14:45:00,5.63145,5.63395,5.63123,5.63345,56000000.0
2005-03-07 14:50:00,5.63357,5.63523,5.63345,5.63457,60000000.0
2005-03-07 14:55:00,5.63492,5.63499,5.63274,5.63449,71000000.0
2005-03-07 15:00:00,5.63428,5.63553,5.63322,5.63346,76000000.0
2005-03-07 15:05:00,5.63341,5.63456,5.63211,5.63281,68000000.0
2005-03-07 15:10:00,5.63317,5.63485,5.6324,5.63441,61000000.0
2005-03-07 15:15:00,5.63425,5.63592,5.63309,5.63502,68000000.0
2005-03-07 15:20:00,5.63551,5.63551,5.63289,5.63398,59000000.0
2005-03-07 15:25:00,5.6337,5.6358,5.63256,5.63576,71000000.0
2005-03-07 15:30:00,5.63564,5.63928,5.63403,5.63799,68000000.0
2005-03-07 15:35:00,5.63854,5.63886,5.63662,5.63706,52000000.0
2005-03-07 15:40:00,5.63868,5.63889,5.63706,5.63766,62000000.0
2005-03-07 15:45:00,5.63817,5.63833,5.63592,5.63819,81000000.0
2005-03-07 15:50:00,5.6371,5.63844,5.63637,5.63663,75000000.0
2005-03-07 15:55:00,5.63703,5.63902,5.6356,5.63743,74000000.0
2005-03-07 16:00:00,5.63744,5.64031,5.63653,5.63938,61000000.0
2005-03-07 16:05:00,5.64041,5.64162,5.6384,5.64131,70000000.0
2005-03-07 16:10:00,5.64035,5.64165,5.63673,5.63765,64000000.0
2005-03-07 16:15:00,5.63828,5.63866,5.636,5.63785,66000000.0
2005-03-07 16:20:00,5.63705,5.63792,5.63407,5.63549,65000000.0
2005-03-07 16:25:00,5.63368,5.63619,5.63345,5.63524,51000000.0
2005-03-07 16:30:00,5.63554,5.63573,5.63359,5.63391,53000000.0
2005-03-07 16:35:00,5.63368,5.63617,5.63354,5.63442,78000000.0
2005-03-07 16:40:00,5.63587,5.63629,5.63406,5.63442,86000000.0
2005-03-07 16:45:00,5.63424,5.63447,5.63407,5.63419,59000000.0
2005-03-07 16:50:00,5.63415,5.63644,5.63407,5.63598,66000000.0
2005-03-07 16:55:00,5.63612,5.63638,5.63419,5.63515,52000000.0
2005-03-07 17:00:00,5.63659,5.63674,5.63472,5.63602,62000000.0
2005-03-07 17:05:00,5.63608,5.63854,5.63599,5.63854,73000000.0
2005-03-07 17:10:00,5.63761,5.6379,5.63592,5.63703,57000000.0
2005-03-07 17:15:00,5.63617,5.63902,5.63555,5.63866,71000000.0
2005-03-07 17:20:00,5.63873,5.63915,5.63517,5.63845,55000000.0
2005-03-07 17:25:00,5.6384,5.63857,5.63652,5.63821,62000000.0
2005-03-07 17:30:00,5.63871,5.63953,5.63539,5.63719,63000000.0
2005-03-07 17:35:00,5.63756,5.63933,5.63702,5.63835,64000000.0
2005-03-07 17:40:00,5.63707,5.64064,5.63707,5.64001,76000000.0
2005-03-07 17:45:00,5.64008,5.64036,5.63745,5.63781,60000000.0
2005-03-07 17:50:00,5.63788,5.63808,5.63626,5.63802,86000000.0
2005-03-07 17:55:00,5.63853,5.63918,5.63606,5.63718,66000000.0
2005-03-07 18:00:00,5.63693,5.63761,5.63251,5.63426,72000000.0
2005-03-07 18:05:00,5.63341,5.63601,5.63282,5.63451,73000000.0
2005-03-07 18:10:00,5.63456,5.63665,5.63385,5.63397,58000000.0
2005-03-07 18:15:00,5.63429,5.63725,5.63326,5.63725,61000000.0
2005-03-07 18:20:00,5.63742,5.63742,5.6344,5.63622,63000000.0
2005-03-07 18:25:00,5.63538,5.63637,5.63456,5.63537,67000000.0
2005-03-07 18:30:00,5.63465,5.63578,5.63399,5.63436,65000000.0
2005-03-07 18:35:00,5.63394,5.63527,5.63229,5.63242,76000000.0
2005-03-07 18:40:00,5.63308,5.63418,5.63048,5.63314,67000000.0
2005-03-07 18:45:00,5.63359,5.63412,5.63124,5.63194,66000000.0
2005-03-07 18:50:00,5.63111,5.63111,5.62631,5.62736,63000000.0
2005-03-07 18:55:00,5.62652,5.62775,5.62476,5.62599,71000000.0
2005-03-07 19:00:00,5.62567,5.6264,5.62442,5.62558,70000000.0
2005-03-07 19:05:00,5.62517,5.62618,5.62435,5.62549,76000000.0
2005-03-07 19:10:00,5.62534,5.62545,5.62285,5.62486,68000000.0
2005-03-07 19:15:00,5.62535,5.62629,5.62422,5.62501,61000000.0
2005-03-07 19:20:00,5.62479,5.6272,5.62479,5.6272,72000000.0
2005-03-07 19:25:00,5.62661,5.62712,5.62545,5.62586,62000000.0
2005-03-07 19:30:00,5.62702,5.62833,5.62569,5.62799,66000000.0
2005-03-07 19:35:00,5.62775,5.62858,5.62576,5.6283,63000000.0
2005-03-07 19:40:00,5.62802,5.62922,5.62742,5.62775,70000000.0
2005-03-07 19:45:00,5.62769,5.62832,5.62638,5.62739,70000000.0
2005-03-07 19:50:00,5.62804,5.62857,5.62579,5.62796,71000000.0
2005-03-07 19:55:00,5.62747,5.62792,5.62541,5.62792,68000000.0
2005-03-07 20:00:00,5.62714,5.62899,5.62639,5.62819,67000000.0
2005-03-07 20:05:00,5.62867,5.62966,5.62761,5.62874,65000000.0
2005-03-07 20:10:00,5.62854,5.62906,5.62753,5.62849,66000000.0
2005-03-07 20:15:00,5.62838,5.6292,5.62706,5.62815,64000000.0
2005-03-07 20:20:00,5.62884,5.62917,5.62674,5.6289,65000000.0
2005-03-07 20:25:00,5.62759,5.62883,5.62623,5.62868,63000000.0
2005-03-07 20:30:00,5.62864,5.6289,5.62644,5.62819,59000000.0
2005-03-07 20:35:00,5.62818,5.62922,5.62635,5.62678,70000000.0
2005-03-07 20:40:00,5.62827,5.62979,5.62734,5.62954,89000000.0
2005-03-07 20:45:00,5.62972,5.63164,5.62896,5.6306,67000000.0
2005-03-07 20:50:00,5.63047,5.63152,5.62944,5.62944,62000000.0
2005-03-07 20:55:00,5.6293,5.63203,5.6293,5.63107,65000000.0
2005-03-07 21:00:00,5.63072,5.63072,5.62905,5.62982,72000000.0
2005-03-07 21:05:00,5.62963,5.63107,5.6289,5.63085,66000000.0
2005-03-07 21:10:00,5.63073,5.63096,5.62896,5.6301,62000000.0
2005-03-07 21:15:00,5.63004,5.63129,5.62944,5.63129,68000000.0
2005-03-07 21:20:00,5.62985,5.6315,5.62871,5.63138,52000000.0
2005-03-07 21:25:00,5.63124,5.63132,5.63002,5.63074,58000000.0
2005-03-07 21:30:00,5.63068,5.63187,5.6293,5.62995,59000000.0
2005-03-07 21:35:00,5.62943,5.63178,5.62932,5.63163,88000000.0
2005-03-07 21:40:00,5.63153,5.63432,5.63119,5.63411,65000000.0
2005-03-07 21:45:00,5.63252,5.63293,5.63061,5.63196,62000000.0
2005-03-07 21:50:00,5.63216,5.63344,5.63107,5.63264,62000000.0
2005-03-07 21:55:00,5.63291,5.63389,5.63071,5.63159,72000000.0
2005-03-07 22:00:00,5.63203,5.63291,5.6308,5.63245,79000000.0
2005-03-07 22:05:00,5.63211,5.63291,5.63124,5.63265,67000000.0
2005-03-07 22:10:00,5.63302,5.63359,5.63177,5.63299,64000000.0
2005-03-07 22:15:00,5.6334,5.6334,5.63035,5.63166,69000000.0
2005-03-07 22:20:00,5.63103,5.63208,5.62968,5.63208,69000000.0
2005-03-07 22:25:00,5.63207,5.63245,5.62964,5.63126,63000000.0
2005-03-07 22:30:00,5.63156,5.63156,5.62867,5.6291,60000000.0
2005-03-07 22:35:00,5.62952,5.62995,5.62712,5.62736,56000000.0
2005-03-07 22:40:00,5.62697,5.63035,5.62625,5.62917,63000000.0
2005-03-07 22:45:00,5.62874,5.62941,5.62737,5.62928,68000000.0
2005-03-07 22:50:00,5.62875,5.62998,5.62715,5.62998,70000000.0
2005-03-07 22:55:00,5.62977,5.62978,5.62714,5.62728,64000000.0
2005-03-07 23:00:00,5.62739,5.62917,5.62719,5.62874,68000000.0
2005-03-07 23:05:00,5.62848,5.62937,5.62734,5.62868,60000000.0
2005-03-07 23:10:00,5.62857,5.62929,5.62782,5.62861,66000000.0
2005-03-07 23:15:00,5.62914,5.62953,5.62825,5.62861,65000000.0
2005-03-07 23:20:00,5.62909,5.63001,5.62798,5.6284,66000000.0
2005-03-07 23:25:00,5.62839,5.63051,5.62771,5.62788,64000000.0
2005-03-07 23:30:00,5.6279,5.62968,5.62701,5.62845,72000000.0
2005-03-07 23:35:00,5.62791,5.62961,5.62709,5.62845,62000000.0
2005-03-07 23:40:00,5.62926,5.62926,5.62785,5.62911,80000000.0
2005-03-07 23:45:00,5.62794,5.62931,5.62729,5.62766,76000000.0
2005-03-07 23:50:00,5.62768,5.62925,5.62735,5.62765,67000000.0
2005-03-07 23:55:00,5.62758,5.62866,5.62581,5.62581,76000000.0
2005-03-08 00:00:00,5.62748,5.62814,5.62595,5.62595,70000000.0
2005-03-08 00:05:00,5.62714,5.62796,5.62539,5.62738,62000000.0
2005-03-08 00:10:00,5.62743,5.62758,5.62387,5.62524,63000000.0
2005-03-08 00:15:00,5.62602,5.62615,5.62349,5.62382,65000000.0
2005-03-08 00:20:00,5.62402,5.62509,5.62309,5.62414,60000000.0
2005-03-08 00:25:00,5.62438,5.62651,5.62438,5.62503,66000000.0
2005-03-08 00:30:00,5.62505,5.62657,5.62421,5.62549,64000000.0
2005-03-08 00:35:00,5.62561,5.6261,5.62448,5.62535,80000000.0
2005-03-08 00:40:00,5.62549,5.62635,5.62304,5.62304,61000000.0
2005-03-08 00:45:00,5.62373,5.62516,5.62274,5.62437,63000000.0
2005-03-08 00:50:00,5.62469,5.62655,5.62379,5.62655,60000000.0
2005-03-08 00:55:00,5.6258,5.62701,5.62501,5.62647,66000000.0
2005-03-08 01:00:00,5.62646,5.62727,5.62547,5.62721,63000000.0
2005-03-08 01:05:00,5.62754,5.62754,5.62533,5.62713,70000000.0
2005-03-08 01:10:00,5.62715,5.62742,5.6261,5.62644,55000000.0
2005-03-08 01:15:00,5.6262,5.62692,5.62463,5.62559,63000000.0
2005-03-08 01:20:00,5.62564,5.62668,5.62507,5.62512,59000000.0
2005-03-08 01:25:00,5.62499,5.62604,5.62383,5.62479,70000000.0
2005-03-08 01:30:00,5.62487,5.62556,5.62358,5.62469,68000000.0
2005-03-08 01:35:00,5.62556,5.62614,5.62402,5.62483,71000000.0
2005-03-08 01:40:00,5.6255,5.6267,5.62444,5.62523,72000000.0
2005-03-08 01:45:00,5.62409,5.62623,5.6238,5.62618,68000000.0
2005-03-08 01:50:00,5.62602,5.62718,5.62514,5.6266,67000000.0
2005-03-08 01:55:00,5.62634,5.62676,5.6245,5.62556,61000000.0
2005-03-08 02:00:00,5.62536,5.62604,5.62381,5.62515,69000000.0
2005-03-08 02:05:00,5.62529,5.62717,5.62504,5.62628,73000000.0
2005-03-08 02:10:00,5.62648,5.62726,5.62439,5.62552,74000000.0
2005-03-08 02:15:00,5.62521,5.62788,5.62436,5.62678,70000000.0
2005-03-08 02:20:00,5.62544,5.62645,5.62445,5.62531,74000000.0
2005-03-08 02:25:00,5.62514,5.62589,5.62373,5.62537,59000000.0
2005-03-08 02:30:00,5.62618,5.6271,5.62524,5.6271,64000000.0
2005-03-08 02:35:00,5.62623,5.62784,5.62543,5.62606,71000000.0
2005-03-08 02:40:00,5.6267,5.62877,5.62587,5.62808,69000000.0
2005-03-08 02:45:00,5.62709,5.62962,5.62705,5.62766,69000000.0
2005-03-08 02:50:00,5.62785,5.62942,5.62743,5.62941,66000000.0
2005-03-08 02:55:00,5.62825,5.629,5.62745,5.62871,65000000.0
2005-03-08 03:00:00,5.62872,5.62886,5.62615,5.62615,67000000.0
2005-03-08 03:05:00,5.62616,5.62761,5.62554,5.62693,68000000.0
2005-03-08 03:10:00,5.62658,5.62767,5.62597,5.62613,80000000.0
2005-03-08 03:15:00,5.62515,5.62653,5.62459,5.62653,50000000.0
2005-03-08 03:20:00,5.62653,5.6271,5.62474,5.62587,62000000.0
2005-03-08 03:25:00,5.62593,5.62687,5.62495,5.62571,71000000.0
2005-03-08 03:30:00,5.62666,5.62666,5.62373,5.62471,68000000.0
2005-03-08 03:35:00,5.62399,5.62581,5.62244,5.6229,60000000.0
2005-03-08 03:40:00,5.62226,5.6241,5.62224,5.62283,82000000.0
2005-03-08 03:45:00,5.62285,5.62378,5.62223,5.62278,53000000.0
2005-03-08 03:50:00,5.62153,5.62391,5.62148,5.62199,74000000.0
2005-03-08 03:55:00,5.62215,5.62322,5.62075,5.62322,63000000.0
2005-03-08 04:00:00,5.62196,5.62261,5.62101,5.62246,70000000.0
2005-03-08 04:05:00,5.62168,5.62338,5.62168,5.62256,66000000.0
2005-03-08 04:10:00,5.62242,5.62408,5.62178,5.62256,77000000.0
2005-03-08 04:15:00,5.62367,5.62378,5.62226,5.62256,57000000.0
2005-03-08 04:20:00,5.62398,5.62461,5.62273,5.62372,62000000.0
2005-03-08 04:25:00,5.6242,5.6247,5.62273,5.62306,53000000.0
2005-03-08 04:30:00,5.62346,5.6238,5.62218,5.62317,66000000.0
2005-03-08 04:35:00,5.62305,5.62378,5.62193,5.62378,64000000.0
2005-03-08 04:40:00,5.62393,5.62393,5.62012,5.62105,54000000.0
2005-03-08 04:45:00,5.62175,5.62265,5.62031,5.62031,63000000.0
2005-03-08 04:50:00,5.62051,5.62202,5.62004,5.62063,71000000.0
2005-03-08 04:55:00,5.62035,5.62138,5.61939,5.62111,65000000.0
2005-03-08 05:00:00,5.62114,5.6215,5.61999,5.62082,62000000.0
2005-03-08 05:05:00,5.6211,5.62268,5.62037,5.62126,72000000.0
2005-03-08 05:10:00,5.61999,5.62199,5.61999,5.62145,59000000.0
2005-03-08 05:15:00,5.62174,5.62243,5.6205,5.62243,67000000.0
2005-03-08 05:20:00,5.62256,5.62261,5.62067,5.62199,79000000.0
2005-03-08 05:25:00,5.62214,5.62272,5.62105,5.62265,66000000.0
2005-03-08 05:30:00,5.62245,5.62273,5.62232,5.62257,76000000.0
2005-03-08 05:35:00,5.62235,5.62259,5.62018,5.62213,78000000.0
2005-03-08 05:40:00,5.62201,5.62214,5.62043,5.62161,61000000.0
2005-03-08 05:45:00,5.622,5.62282,5.62108,5.6215,77000000.0
2005-03-08 05:50:00,5.62171,5.62271,5.62017,5.62017,62000000.0
2005-03-08 05:55:00,5.62151,5.62254,5.62031,5.6204,70000000.0
2005-03-08 06:00:00,5.62092,5.62167,5.61976,5.62147,77000000.0
2005-03-08 06:05:00,5.62152,5.6226,5.62093,5.62215,81000000.0
2005-03-08 06:10:00,5.62112,5.62277,5.62091,5.6226,73000000.0
2005-03-08 06:15:00,5.62125,5.62323,5.62092,5.62318,69000000.0
2005-03-08 06:20:00,5.62294,5.62355,5.62159,5.62343,68000000.0
2005-03-08 06:25:00,5.62371,5.62371,5.62189,5.62256,71000000.0
2005-03-08 06:30:00,5.6225,5.62369,5.62148,5.6228,58000000.0
2005-03-08 06:35:00,5.62256,5.62346,5.62126,5.62161,72000000.0
2005-03-08 06:40:00,5.62196,5.6243,5.62115,5.6243,71000000.0
2005-03-08 06:45:00,5.62427,5.62486,5.62315,5.62443,69000000.0
2005-03-08 06:50:00,5.62304,5.62438,5.62216,5.6235,56000000.0
2005-03-08 06:55:00,5.62373,5.62462,5.62276,5.6232,64000000.0
2005-03-08 07:00:00,5.62296,5.62358,5.62166,5.62263,58000000.0
2005-03-08 07:05:00,5.62246,5.62396,5.62241,5.62305,59000000.0
2005-03-08 07:10:00,5.62429,5.62429,5.62185,5.62229,82000000.0
2005-03-08 07:15:00,5.62167,5.62372,5.62164,5.62311,80000000.0
2005-03-08 07:20:00,5.62327,5.62359,5.62189,5.62189,76000000.0
2005-03-08 07:25:00,5.62192,5.62361,5.62192,5.62327,78000000.0
2005-03-08 07:30:00,5.62297,5.62378,5.6219,5.62361,61000000.0
2005-03-08 07:35:00,5.62365,5.62404,5.62275,5.62393,63000000.0
2005-03-08 07:40:00,5.62375,5.62402,5.62176,5.62263,55000000.0
2005-03-08 07:45:00,5.6227,5.62415,5.62231,5.62415,59000000.0
2005-03-08 07:50:00,5.62376,5.62376,5.62051,5.62212,67000000.0
2005-03-08 07:55:00,5.62212,5.62222,5.61922,5.62031,62000000.0
2005-03-08 08:00:00,5.62022,5.62273,5.6201,5.6217,65000000.0
2005-03-08 08:05:00,5.6225,5.62297,5.62107,5.62149,73000000.0
2005-03-08 08:10:00,5.62199,5.62316,5.6213,5.62313,58000000.0
2005-03-08 08:15:00,5.62299,5.62419,5.62198,5.6235,59000000.0
2005-03-08 08:20:00,5.62349,5.62418,5.622,5.62387,64000000.0
2005-03-08 08:25:00,5.62407,5.62415,5.62175,5.62208,56000000.0
2005-03-08 08:30:00,5.62279,5.62349,5.62133,5.62274,62000000.0
2005-03-08 08:35:00,5.62244,5.62376,5.62115,5.62276,56000000.0
2005-03-08 08:40:00,5.62258,5.62414,5.62214,5.62404,58000000.0
2005-03-08 08:45:00,5.62397,5.62534,5.62348,5.62511,76000000.0
2005-03-08 08:50:00,5.62502,5.62572,5.62234,5.62544,81000000.0
2005-03-08 08:55:00,5.62529,5.62775,5.62453,5.62775,70000000.0
2005-03-08 09:00:00,5.62627,5.62647,5.6239,5.62533,62000000.0
2005-03-08 09:05:00,5.62536,5.6268,5.62496,5.62626,66000000.0
2005-03-08 09:10:00,5.62629,5.62707,5.62514,5.62549,67000000.0
2005-03-08 09:15:00,5.62557,5.62685,5.62413,5.62654,72000000.0
2005-03-08 09:20:00,5.62659,5.62659,5.62135,5.62247,74000000.0
2005-03-08 09:25:00,5.62318,5.62533,5.62205,5.62459,68000000.0
2005-03-08 09:30:00,5.62443,5.62443,5.62157,5.62437,69000000.0
2005-03-08 09:35:00,5.6242,5.6242,5.62175,5.62392,85000000.0
2005-03-08 09:40:00,5.62385,5.62385,5.62073,5.62106,74000000.0
2005-03-08 09:45:00,5.62128,5.62145,5.619,5.62112,76000000.0
2005-03-08 09:50:00,5.62075,5.62099,5.61676,5.61854,74000000.0
2005-03-08 09:55:00,5.61786,5.61952,5.61666,5.61687,68000000.0
2005-03-08 10:00:00,5.61778,5.61833,5.61443,5.61566,75000000.0
2005-03-08 10:05:00,5.61559,5.61585,5.61255,5.61428,50000000.0
2005-03-08 10:10:00,5.61296,5.61626,5.61234,5.61544,70000000.0
2005-03-08 10:15:00,5.61525,5.61748,5.61506,5.61604,74000000.0
2005-03-08 10:20:00,5.61573,5.61667,5.61261,5.61344,60000000.0
2005-03-08 10:25:00,5.61338,5.61528,5.6131,5.61382,60000000.0
2005-03-08 10:30:00,5.61425,5.6143,5.61229,5.6143,57000000.0
2005-03-08 10:35:00,5.61338,5.61472,5.6122,5.6122,72000000.0
2005-03-08 10:40:00,5.6121,5.6121,5.60859,5.60939,62000000.0
2005-03-08 10:45:00,5.60923,5.60986,5.60742,5.60903,55000000.0
2005-03-08 10:50:00,5.6091,5.61162,5.60756,5.61072,72000000.0
2005-03-08 10:55:00,5.61067,5.61079,5.60861,5.60861,49000000.0
2005-03-08 11:00:00,5.60818,5.6136,5.60818,5.6112,61000000.0
2005-03-08 11:05:00,5.61145,5.61156,5.60851,5.60939,71000000.0
2005-03-08 11:10:00,5.60948,5.60996,5.60698,5.60702,67000000.0
2005-03-08 11:15:00,5.6063,5.60888,5.60614,5.60838,63000000.0
2005-03-08 11:20:00,5.6093,5.61143,5.60862,5.61042,76000000.0
2005-03-08 11:25:00,5.61053,5.61238,5.61004,5.61041,64000000.0
2005-03-08 11:30:00,5.61097,5.61174,5.60958,5.61151,74000000.0
2005-03-08 11:35:00,5.61057,5.61305,5.60949,5.61305,60000000.0
2005-03-08 11:40:00,5.61302,5.61474,5.61083,5.61301,64000000.0
2005-03-08 11:45:00,5.61375,5.61579,5.61302,5.61487,62000000.0
2005-03-08 11:50:00,5.61403,5.61527,5.61261,5.61369,68000000.0
2005-03-08 11:55:00,5.61405,5.61772,5.61334,5.6174,52000000.0
2005-03-08 12:00:00,5.61714,5.61737,5.6138,5.61564,63000000.0
2005-03-08 12:05:00,5.61643,5.62011,5.61636,5.61898,61000000.0
2005-03-08 12:10:00,5.61794,5.61858,5.61689,5.61812,63000000.0
2005-03-08 12:15:00,5.61799,5.61867,5.61652,5.61867,56000000.0
2005-03-08 12:20:00,5.61852,5.61896,5.6168,5.61732,70000000.0
2005-03-08 12:25:00,5.61886,5.6189,5.61668,5.61778,57000000.0
2005-03-08 12:30:00,5.61848,5.61909,5.61775,5.61879,61000000.0
2005-03-08 12:35:00,5.61905,5.61926,5.61594,5.61662,64000000.0
2005-03-08 12:40:00,5.61702,5.61781,5.61534,5.61594,70000000.0
2005-03-08 12:45:00,5.61743,5.61804,5.61405,5.61405,65000000.0
2005-03-08 12:50:00,5.61392,5.61544,5.61243,5.61299,66000000.0
2005-03-08 12:55:00,5.61364,5.6157,5.61289,5.61505,62000000.0
2005-03-08 13:00:00,5.61537,5.61566,5.61219,5.61312,81000000.0
2005-03-08 13:05:00,5.6124,5.61532,5.6124,5.61382,77000000.0
2005-03-08 13:10:00,5.61324,5.61399,5.61178,5.61298,79000000.0
2005-03-08 13:15:00,5.61205,5.61401,5.61104,5.6111,63000000.0
2005-03-08 13:20:00,5.60942,5.61246,5.60925,5.61044,78000000.0
2005-03-08 13:25:00,5.61078,5.61179,5.60941,5.61079,62000000.0
2005-03-08 13:30:00,5.61063,5.6119,5.60928,5.61146,55000000.0
2005-03-08 13:35:00,5.61134,5.61168,5.60967,5.60978,65000000.0
2005-03-08 13:40:00,5.60917,5.61037,5.60817,5.61016,55000000.0
2005-03-08 13:45:00,5.60993,5.61036,5.60785,5.60906,64000000.0
2005-03-08 13:50:00,5.60916,5.60999,5.60744,5.60869,58000000.0
2005-03-08 13:55:00,5.60937,5.61046,5.60831,5.60964,59000000.0
2005-03-08 14:00:00,5.60932,5.61071,5.60816,5.6102,72000000.0
2005-03-08 14:05:00,5.61103,5.61182,5.6098,5.61097,60000000.0
2005-03-08 14:10:00,5.61117,5.61277,5.61081,5.61253,56000000.0
2005-03-08 14:15:00,5.61238,5.61524,5.61121,5.615,76000000.0
2005-03-08 14:20:00,5.61385,5.61544,5.61356,5.61473,52000000.0
2005-03-08 14:25:00,5.61504,5.61706,5.61269,5.61698,65000000.0
2005-03-08 14:30:00,5.61657,5.61764,5.61425,5.61494,60000000.0
2005-03-08 14:35:00,5.61472,5.6165,5.61409,5.61474,63000000.0
2005-03-08 14:40:00,5.61512,5.61512,5.61249,5.61359,77000000.0
2005-03-08 14:45:00,5.61251,5.61421,5.61223,5.61393,56000000.0
2005-03-08 14:50:00,5.61368,5.61563,5.61321,5.61338,60000000.0
2005-03-08 14:55:00,5.6148,5.61538,5.61264,5.61538,71000000.0
2005-03-08 15:00:00,5.61429,5.61447,5.61109,5.61223,76000000.0
2005-03-08 15:05:00,5.61212,5.61264,5.6101,5.61113,68000000.0
2005-03-08 15:10:00,5.61104,5.61382,5.61025,5.61359,61000000.0
2005-03-08 15:15:00,5.61444,5.61567,5.61242,5.61334,68000000.0
2005-03-08 15:20:00,5.6137,5.61579,5.6125,5.61579,59000000.0
2005-03-08 15:25:00,5.61563,5.61611,5.61305,5.61581,71000000.0
2005-03-08 15:30:00,5.61617,5.61683,5.6152,5.61586,68000000.0
2005-03-08 15:35:00,5.61536,5.6165,5.61416,5.61515,52000000.0
2005-03-08 15:40:00,5.61573,5.61645,5.61376,5.61438,62000000.0
2005-03-08 15:45:00,5.61403,5.61465,5.61182,5.61329,81000000.0
2005-03-08 15:50:00,5.61282,5.61415,5.61049,5.61415,75000000.0
2005-03-08 15:55:00,5.61426,5.61426,5.61135,5.61207,74000000.0
2005-03-08 16:00:00,5.61154,5.61179,5.60819,5.6094,61000000.0
2005-03-08 16:05:00,5.60893,5.61026,5.60511,5.60556,70000000.0
2005-03-08 16:10:00,5.60516,5.60628,5.59918,5.6001,64000000.0
2005-03-08 16:15:00,5.59984,5.60074,5.59736,5.59736,66000000.0
2005-03-08 16:20:00,5.59746,5.59879,5.59377,5.5941,65000000.0
2005-03-08 16:25:00,5.59338,5.59489,5.59207,5.59335,51000000.0
2005-03-08 16:30:00,5.59227,5.59535,5.59163,5.59535,53000000.0
2005-03-08 16:35:00,5.59562,5.59745,5.59363,5.59408,78000000.0
2005-03-08 16:40:00,5.59472,5.59689,5.59414,5.59614,86000000.0
2005-03-08 16:45:00,5.59546,5.59621,5.5923,5.59239,59000000.0
2005-03-08 16:50:00,5.59271,5.59469,5.587,5.587,66000000.0
2005-03-08 16:55:00,5.58559,5.58578,5.58085,5.58428,52000000.0
2005-03-08 17:00:00,5.58343,5.58599,5.58325,5.58519,62000000.0
2005-03-08 17:05:00,5.58438,5.58715,5.58386,5.58715,73000000.0
2005-03-08 17:10:00,5.58591,5.58802,5.58591,5.58763,57000000.0
2005-03-08 17:15:00,5.58719,5.58783,5.58474,5.58537,71000000.0
2005-03-08 17:20:00,5.58558,5.58617,5.58374,5.58419,55000000.0
2005-03-08 17:25:00,5.58395,5.58494,5.58141,5.58152,62000000.0
2005-03-08 17:30:00,5.58059,5.58094,5.5778,5.58029,63000000.0
2005-03-08 17:35:00,5.58125,5.58337,5.58066,5.58106,64000000.0
2005-03-08 17:40:00,5.58086,5.58222,5.57892,5.5808,76000000.0
2005-03-08 17:45:00,5.57983,5.58049,5.57709,5.57709,60000000.0
2005-03-08 17:50:00,5.57811,5.57811,5.57086,5.57145,86000000.0
2005-03-08 17:55:00,5.57266,5.57388,5.57195,5.57362,66000000.0
2005-03-08 18:00:00,5.57292,5.57478,5.57274,5.57394,72000000.0
2005-03-08 18:05:00,5.57413,5.57587,5.57365,5.57489,73000000.0
2005-03-08 18:10:00,5.57444,5.57619,5.57435,5.57516,58000000.0
2005-03-08 18:15:00,5.57509,5.57527,5.57119,5.57228,61000000.0
2005-03-08 18:20:00,5.57164,5.57173,5.5659,5.5687,63000000.0
2005-03-08 18:25:00,5.56873,5.57043,5.56802,5.56934,67000000.0
2005-03-08 18:30:00,5.56902,5.57279,5.56812,5.57187,65000000.0
2005-03-08 18:35:00,5.57202,5.57317,5.57047,5.57277,76000000.0
2005-03-08 18:40:00,5.57242,5.57361,5.57241,5.57296,67000000.0
2005-03-08 18:45:00,5.57176,5.57492,5.57176,5.57462,66000000.0
2005-03-08 18:50:00,5.57451,5.57667,5.57289,5.57563,63000000.0
2005-03-08 18:55:00,5.57544,5.5778,5.57514,5.57611,71000000.0
2005-03-08 19:00:00,5.57563,5.57965,5.5746,5.5788,70000000.0
2005-03-08 19:05:00,5.5794,5.57951,5.57571,5.57643,76000000.0
2005-03-08 19:10:00,5.57682,5.57684,5.57314,5.57419,68000000.0
2005-03-08 19:15:00,5.57306,5.57835,5.57281,5.57728,61000000.0
2005-03-08 19:20:00,5.57667,5.57981,5.57599,5.57897,72000000.0
2005-03-08 19:25:00,5.57876,5.58038,5.57704,5.57813,62000000.0
2005-03-08 19:30:00,5.57783,5.57848,5.57636,5.57754,66000000.0
2005-03-08 19:35:00,5.57766,5.5778,5.57577,5.57721,63000000.0
2005-03-08 19:40:00,5.57779,5.57963,5.57717,5.57824,70000000.0
2005-03-08 19:45:00,5.57797,5.57904,5.57683,5.57835,70000000.0
2005-03-08 19:50:00,5.57761,5.57859,5.57595,5.57626,71000000.0
2005-03-08 19:55:00,5.57569,5.57983,5.57559,5.57983,68000000.0
2005-03-08 20:00:00,5.57931,5.5801,5.57682,5.57813,67000000.0
2005-03-08 20:05:00,5.57765,5.57774,5.57477,5.57583,65000000.0
2005-03-08 20:10:00,5.57621,5.57621,5.57405,5.57561,66000000.0
2005-03-08 20:15:00,5.57557,5.5761,5.57441,5.57524,64000000.0
2005-03-08 20:20:00,5.57425,5.57553,5.57356,5.57482,65000000.0
2005-03-08 20:25:00,5.57483,5.57483,5.57299,5.57434,63000000.0
2005-03-08 20:30:00,5.57379,5.57623,5.57341,5.57431,59000000.0
2005-03-08 20:35:00,5.57502,5.57642,5.57437,5.5751,70000000.0
2005-03-08 20:40:00,5.57545,5.57582,5.57404,5.5749,89000000.0
2005-03-08 20:45:00,5.57458,5.57645,5.5736,5.57645,67000000.0
2005-03-08 20:50:00,5.57569,5.57697,5.57491,5.57568,62000000.0
2005-03-08 20:55:00,5.57556,5.57631,5.57376,5.57611,65000000.0
2005-03-08 21:00:00,5.57474,5.57589,5.57341,5.57417,72000000.0
2005-03-08 21:05:00,5.57419,5.575,5.5729,5.57475,66000000.0
2005-03-08 21:10:00,5.57461,5.57471,5.5718,5.57327,62000000.0
2005-03-08 21:15:00,5.57258,5.57273,5.57,5.5704,68000000.0
2005-03-08 21:20:00,5.57006,5.57169,5.56924,5.56958,52000000.0
2005-03-08 21:25:00,5.57074,5.57485,5.56935,5.57484,58000000.0
2005-03-08 21:30:00,5.57439,5.57542,5.57378,5.57454,59000000.0
2005-03-08 21:35:00,5.57475,5.57639,5.57405,5.57516,88000000.0
2005-03-08 21:40:00,5.57469,5.57535,5.57379,5.5745,65000000.0
2005-03-08 21:45:00,5.57444,5.57591,5.57308,5.57443,62000000.0
2005-03-08 21:50:00,5.5747,5.57562,5.57325,5.57336,62000000.0
2005-03-08 21:55:00,5.57427,5.57493,5.57336,5.57427,72000000.0
2005-03-08 22:00:00,5.57418,5.57503,5.57328,5.57452,79000000.0
2005-03-08 22:05:00,5.57463,5.57597,5.57365,5.57421,67000000.0
2005-03-08 22:10:00,5.57365,5.57545,5.57267,5.57364,64000000.0
2005-03-08 22:15:00,5.5749,5.57529,5.5729,5.57456,69000000.0
2005-03-08 22:20:00,5.57458,5.57597,5.57368,5.57532,69000000.0
2005-03-08 22:25:00,5.57352,5.57423,5.573,5.57323,63000000.0
2005-03-08 22:30:00,5.57321,5.57387,5.57174,5.57253,60000000.0
2005-03-08 22:35:00,5.57256,5.57317,5.57158,5.57227,56000000.0
2005-03-08 22:40:00,5.5721,5.57432,5.57115,5.57356,63000000.0
2005-03-08 22:45:00,5.57333,5.57409,5.57244,5.57367,68000000.0
2005-03-08 22:50:00,5.5744,5.57542,5.5732,5.57427,70000000.0
2005-03-08 22:55:00,5.5754,5.57578,5.57435,5.57438,64000000.0
2005-03-08 23:00:00,5.57372,5.57509,5.57322,5.57476,68000000.0
2005-03-08 23:05:00,5.57454,5.57503,5.5725,5.57503,60000000.0
2005-03-08 23:10:00,5.5752,5.57537,5.57254,5.5752,66000000.0
2005-03-08 23:15:00,5.57456,5.57548,5.57371,5.57548,65000000.0
2005-03-08 23:20:00,5.57453,5.57545,5.57321,5.57545,66000000.0
2005-03-08 23:25:00,5.57457,5.57527,5.5735,5.57516,64000000.0
2005-03-08 23:30:00,5.57534,5.57597,5.57417,5.57572,72000000.0
2005-03-08 23:35:00,5.57592,5.57592,5.57314,5.57448,62000000.0
2005-03-08 23:40:00,5.57474,5.57581,5.57239,5.57467,80000000.0
2005-03-08 23:45:00,5.5741,5.57519,5.57321,5.57519,76000000.0
2005-03-08 23:50:00,5.57532,5.57532,5.57196,5.57335,67000000.0
2005-03-08 23:55:00,5.573,5.57387,5.57142,5.57378,76000000.0
2005-03-09 00:00:00,5.5737,5.5737,5.57188,5.57279,70000000.0
2005-03-09 00:05:00,5.57251,5.57341,5.57093,5.57143,62000000.0
2005-03-09 00:10:00,5.57094,5.57277,5.57094,5.57151,63000000.0
2005-03-09 00:15:00,5.57124,5.5728,5.57083,5.5728,65000000.0
2005-03-09 00:20:00,5.57159,5.57272,5.57009,5.57123,60000000.0
2005-03-09 00:25:00,5.57111,5.57222,5.57049,5.57175,66000000.0
2005-03-09 00:30:00,5.57195,5.57343,5.57158,5.57264,64000000.0
2005-03-09 00:35:00,5.57288,5.57288,5.57082,5.57192,80000000.0
2005-03-09 00:40:00,5.57157,5.5727,5.57114,5.57255,61000000.0
2005-03-09 00:45:00,5.57255,5.57281,5.57022,5.57025,63000000.0
2005-03-09 00:50:00,5.57052,5.57181,5.57,5.57069,60000000.0
2005-03-09 00:55:00,5.57135,5.57135,5.56873,5.56983,66000000.0
2005-03-09 01:00:00,5.57049,5.57318,5.56915,5.57307,63000000.0
2005-03-09 01:05:00,5.57233,5.57285,5.57036,5.57211,70000000.0
2005-03-09 01:10:00,5.57193,5.57296,5.57045,5.57139,55000000.0
2005-03-09 01:15:00,5.57103,5.57389,5.57103,5.57341,63000000.0
2005-03-09 01:20:00,5.57186,5.5745,5.57186,5.57346,59000000.0
2005-03-09 01:25:00,5.57346,5.57361,5.5717,5.57359,70000000.0
2005-03-09 01:30:00,5.57274,5.57391,5.57167,5.57391,68000000.0
2005-03-09 01:35:00,5.57415,5.57442,5.57314,5.57314,71000000.0
2005-03-09 01:40:00,5.57347,5.57438,5.57278,5.57383,72000000.0
2005-03-09 01:45:00,5.57399,5.57478,5.57246,5.57373,68000000.0
2005-03-09 01:50:00,5.57473,5.57474,5.57227,5.57378,67000000.0
2005-03-09 01:55:00,5.57313,5.57399,5.57188,5.57232,61000000.0
2005-03-09 02:00:00,5.57136,5.57267,5.57084,5.57185,69000000.0
2005-03-09 02:05:00,5.57287,5.57287,5.56852,5.56953,73000000.0
2005-03-09 02:10:00,5.56881,5.57015,5.56818,5.56923,74000000.0
2005-03-09 02:15:00,5.56889,5.57139,5.56878,5.57057,70000000.0
2005-03-09 02:20:00,5.57051,5.5713,5.56982,5.57068,74000000.0
2005-03-09 02:25:00,5.5708,5.57178,5.56958,5.57178,59000000.0
2005-03-09 02:30:00,5.57117,5.57302,5.57051,5.57175,64000000.0
2005-03-09 02:35:00,5.57285,5.57421,5.57179,5.57291,71000000.0
2005-03-09 02:40:00,5.57294,5.57357,5.57211,5.57326,69000000.0
2005-03-09 02:45:00,5.57321,5.57422,5.57232,5.57268,69000000.0
2005-03-09 02:50:00,5.57166,5.57284,5.57111,5.5717,66000000.0
2005-03-09 02:55:00,5.57088,5.5731,5.57088,5.5731,65000000.0
2005-03-09 03:00:00,5.57168,5.57426,5.57168,5.57362,67000000.0
2005-03-09 03:05:00,5.57414,5.57529,5.57238,5.57484,68000000.0
2005-03-09 03:10:00,5.57431,5.57598,5.57372,5.57537,80000000.0
2005-03-09 03:15:00,5.57511,5.57543,5.5738,5.57543,50000000.0
2005-03-09 03:20:00,5.57419,5.57583,5.57393,5.57548,62000000.0
2005-03-09 03:25:00,5.57566,5.57653,5.57471,5.57595,71000000.0
2005-03-09 03:30:00,5.57572,5.5766,5.57453,5.57478,68000000.0
2005-03-09 03:35:00,5.57446,5.57486,5.57284,5.57404,60000000.0
2005-03-09 03:40:00,5.57372,5.57473,5.57283,5.57338,82000000.0
2005-03-09 03:45:00,5.57354,5.57446,5.57325,5.5734,53000000.0
2005-03-09 03:50:00,5.57328,5.5748,5.57228,5.57475,74000000.0
2005-03-09 03:55:00,5.57316,5.57435,5.57169,5.57346,63000000.0
2005-03-09 04:00:00,5.57277,5.57435,5.57247,5.57343,70000000.0
2005-03-09 04:05:00,5.57341,5.57443,5.5734,5.57415,66000000.0
2005-03-09 04:10:00,5.5741,5.57449,5.57324,5.57424,77000000.0
2005-03-09 04:15:00,5.57425,5.57485,5.57278,5.57335,57000000.0
2005-03-09 04:20:00,5.57359,5.57467,5.57294,5.57437,62000000.0
2005-03-09 04:25:00,5.57445,5.57544,5.57364,5.57399,53000000.0
2005-03-09 04:30:00,5.57388,5.57631,5.57388,5.57536,66000000.0
2005-03-09 04:35:00,5.57507,5.57543,5.5712,5.57146,64000000.0
2005-03-09 04:40:00,5.5721,5.57397,5.57186,5.57207,54000000.0
2005-03-09 04:45:00,5.57278,5.57337,5.57137,5.57225,63000000.0
2005-03-09 04:50:00,5.57248,5.57386,5.57139,5.57301,71000000.0
2005-03-09 04:55:00,5.57287,5.57486,5.57237,5.57338,65000000.0
2005-03-09 05:00:00,5.57382,5.57447,5.57261,5.57417,62000000.0
2005-03-09 05:05:00,5.57349,5.57477,5.5727,5.57297,72000000.0
2005-03-09 05:10:00,5.57283,5.57356,5.57158,5.57216,59000000.0
2005-03-09 05:15:00,5.5713,5.57382,5.57098,5.57373,67000000.0
2005-03-09 05:20:00,5.57371,5.57529,5.57283,5.57411,79000000.0
2005-03-09 05:25:00,5.57495,5.57526,5.57393,5.5743,66000000.0
2005-03-09 05:30:00,5.5743,5.57658,5.57377,5.5759,76000000.0
2005-03-09 05:35:00,5.57546,5.57638,5.57383,5.57512,78000000.0
2005-03-09 05:40:00,5.57494,5.57638,5.57482,5.57496,61000000.0
2005-03-09 05:45:00,5.57458,5.57662,5.57387,5.57523,77000000.0
2005-03-09 05:50:00,5.57493,5.57574,5.57409,5.57519,62000000.0
2005-03-09 05:55:00,5.57432,5.57568,5.57291,5.57525,70000000.0
2005-03-09 06:00:00,5.57503,5.57552,5.57321,5.57552,77000000.0
2005-03-09 06:05:00,5.5748,5.57524,5.57224,5.57372,81000000.0
2005-03-09 06:10:00,5.57369,5.57447,5.57213,5.57431,73000000.0
2005-03-09 06:15:00,5.57417,5.5745,5.57236,5.57352,69000000.0
2005-03-09 06:20:00,5.57261,5.57424,5.57201,5.57201,68000000.0
2005-03-09 06:25:00,5.57187,5.57365,5.57187,5.57358,71000000.0
2005-03-09 06:30:00,5.57382,5.57451,5.57202,5.57441,58000000.0
2005-03-09 06:35:00,5.57434,5.57498,5.57359,5.57438,72000000.0
2005-03-09 06:40:00,5.57442,5.57614,5.57369,5.57542,71000000.0
2005-03-09 06:45:00,5.5754,5.5754,5.5722,5.57407,69000000.0
2005-03-09 06:50:00,5.57291,5.5739,5.57158,5.57277,56000000.0
2005-03-09 06:55:00,5.5726,5.57404,5.57129,5.57129,64000000.0
2005-03-09 07:00:00,5.57191,5.57402,5.5716,5.57388,58000000.0
2005-03-09 07:05:00,5.57386,5.57501,5.57241,5.5734,59000000.0
2005-03-09 07:10:00,5.57366,5.57539,5.57355,5.57539,82000000.0
2005-03-09 07:15:00,5.575,5.57509,5.57321,5.57325,80000000.0
2005-03-09 07:20:00,5.57333,5.5748,5.57242,5.57309,76000000.0
2005-03-09 07:25:00,5.57318,5.57378,5.57237,5.57296,78000000.0
2005-03-09 07:30:00,5.57353,5.57409,5.57273,5.57365,61000000.0
2005-03-09 07:35:00,5.57445,5.57535,5.5736,5.57526,63000000.0
2005-03-09 07:40:00,5.57515,5.57535,5.57287,5.57351,55000000.0
2005-03-09 07:45:00,5.57354,5.57547,5.5733,5.57516,59000000.0
2005-03-09 07:50:00,5.57541,5.57658,5.57464,5.5758,67000000.0
2005-03-09 07:55:00,5.57482,5.57562,5.57288,5.57444,62000000.0
2005-03-09 08:00:00,5.57413,5.57643,5.57408,5.57471,65000000.0
2005-03-09 08:05:00,5.57523,5.57628,5.57402,5.57575,73000000.0
2005-03-09 08:10:00,5.57504,5.57628,5.57409,5.5756,58000000.0
2005-03-09 08:15:00,5.57552,5.57577,5.57338,5.574,59000000.0
2005-03-09 08:20:00,5.57398,5.57458,5.57302,5.57352,64000000.0
2005-03-09 08:25:00,5.57505,5.57561,5.57389,5.57561,56000000.0
2005-03-09 08:30:00,5.57573,5.57618,5.57469,5.5753,62000000.0
2005-03-09 08:35:00,5.57637,5.57661,5.57467,5.57633,56000000.0
2005-03-09 08:40:00,5.57567,5.57715,5.57441,5.57441,58000000.0
2005-03-09 08:45:00,5.57552,5.57667,5.57438,5.57486,76000000.0
2005-03-09 08:50:00,5.57433,5.57568,5.57354,5.57419,81000000.0
2005-03-09 08:55:00,5.57435,5.57468,5.5727,5.5727,70000000.0
2005-03-09 09:00:00,5.57312,5.57447,5.57221,5.57313,62000000.0
2005-03-09 09:05:00,5.57453,5.57508,5.57244,5.57387,66000000.0
2005-03-09 09:10:00,5.57351,5.57431,5.57265,5.57411,67000000.0
2005-03-09 09:15:00,5.57395,5.5747,5.57247,5.57376,72000000.0
2005-03-09 09:20:00,5.5749,5.57495,5.57299,5.57473,74000000.0
2005-03-09 09:25:00,5.57464,5.57764,5.57464,5.57742,68000000.0
2005-03-09 09:30:00,5.57761,5.57813,5.57535,5.57582,69000000.0
2005-03-09 09:35:00,5.57593,5.5778,5.57449,5.57762,85000000.0
2005-03-09 09:40:00,5.5762,5.57716,5.57425,5.57519,74000000.0
2005-03-09 09:45:00,5.57524,5.57526,5.5719,5.57229,76000000.0
2005-03-09 09:50:00,5.57256,5.57437,5.5718,5.5736,74000000.0
2005-03-09 09:55:00,5.57459,5.575,5.56758,5.56758,68000000.0
2005-03-09 10:00:00,5.56948,5.57102,5.56782,5.5701,75000000.0
2005-03-09 10:05:00,5.57016,5.57083,5.56715,5.56781,50000000.0
2005-03-09 10:10:00,5.56805,5.57238,5.56757,5.57169,70000000.0
2005-03-09 10:15:00,5.57241,5.57254,5.56271,5.564,74000000.0
2005-03-09 10:20:00,5.5627,5.5638,5.56053,5.56246,60000000.0
2005-03-09 10:25:00,5.56234,5.56267,5.55994,5.55994,60000000.0
2005-03-09 10:30:00,5.55936,5.56034,5.55774,5.55988,57000000.0
2005-03-09 10:35:00,5.56026,5.5626,5.55861,5.56227,72000000.0
2005-03-09 10:40:00,5.56202,5.56371,5.56062,5.56312,62000000.0
2005-03-09 10:45:00,5.56376,5.56484,5.56265,5.56389,55000000.0
2005-03-09 10:50:00,5.56442,5.56517,5.56318,5.56403,72000000.0
2005-03-09 10:55:00,5.56376,5.56447,5.56233,5.56441,49000000.0
2005-03-09 11:00:00,5.56342,5.56418,5.56105,5.56179,61000000.0
2005-03-09 11:05:00,5.56218,5.56232,5.55967,5.56056,71000000.0
2005-03-09 11:10:00,5.56062,5.56262,5.55938,5.5621,67000000.0
2005-03-09 11:15:00,5.56193,5.5629,5.56036,5.56238,63000000.0
2005-03-09 11:20:00,5.56241,5.56342,5.56155,5.56207,76000000.0
2005-03-09 11:25:00,5.56276,5.56417,5.56101,5.56321,64000000.0
2005-03-09 11:30:00,5.56344,5.5649,5.56086,5.56229,74000000.0
2005-03-09 11:35:00,5.56159,5.56378,5.56147,5.56326,60000000.0
2005-03-09 11:40:00,5.56258,5.56665,5.56258,5.56606,64000000.0
2005-03-09 11:45:00,5.56601,5.56601,5.56313,5.56463,62000000.0
2005-03-09 11:50:00,5.56436,5.56474,5.56258,5.56364,68000000.0
2005-03-09 11:55:00,5.56345,5.56474,5.56103,5.56327,52000000.0
2005-03-09 12:00:00,5.56378,5.56543,5.56305,5.56307,63000000.0
2005-03-09 12:05:00,5.56455,5.56648,5.56346,5.5658,61000000.0
2005-03-09 12:10:00,5.56434,5.56622,5.56402,5.56512,63000000.0
2005-03-09 12:15:00,5.56497,5.56761,5.56471,5.56471,56000000.0
2005-03-09 12:20:00,5.56608,5.56724,5.56226,5.56303,70000000.0
2005-03-09 12:25:00,5.56307,5.56462,5.56283,5.56395,57000000.0
2005-03-09 12:30:00,5.56395,5.56578,5.56372,5.56532,61000000.0
2005-03-09 12:35:00,5.56447,5.56514,5.56301,5.56356,64000000.0
2005-03-09 12:40:00,5.56512,5.56574,5.56374,5.56473,70000000.0
2005-03-09 12:45:00,5.56481,5.56616,5.56345,5.56455,65000000.0
2005-03-09 12:50:00,5.56458,5.56466,5.56112,5.56232,66000000.0
2005-03-09 12:55:00,5.562,5.56237,5.5606,5.56132,62000000.0
2005-03-09 13:00:00,5.56136,5.56287,5.56064,5.56287,81000000.0
2005-03-09 13:05:00,5.5623,5.56351,5.56051,5.56344,77000000.0
2005-03-09 13:10:00,5.56301,5.56379,5.561,5.56323,79000000.0
2005-03-09 13:15:00,5.56213,5.56342,5.56003,5.56016,63000000.0
2005-03-09 13:20:00,5.55955,5.5619,5.55955,5.56113,78000000.0
2005-03-09 13:25:00,5.5597,5.56054,5.55823,5.55938,62000000.0
2005-03-09 13:30:00,5.5592,5.55983,5.55513,5.55517,55000000.0
2005-03-09 13:35:00,5.55639,5.55825,5.55544,5.55723,65000000.0
2005-03-09 13:40:00,5.55659,5.55808,5.55472,5.55625,55000000.0
2005-03-09 13:45:00,5.55619,5.55919,5.55585,5.55651,64000000.0
2005-03-09 13:50:00,5.55702,5.55871,5.55624,5.55763,58000000.0
2005-03-09 13:55:00,5.55762,5.55879,5.55614,5.55721,59000000.0
2005-03-09 14:00:00,5.55761,5.55875,5.55606,5.55758,72000000.0
2005-03-09 14:05:00,5.55825,5.56238,5.55786,5.56238,60000000.0
2005-03-09 14:10:00,5.56121,5.56392,5.56011,5.56367,56000000.0
2005-03-09 14:15:00,5.5634,5.56509,5.56227,5.56424,76000000.0
2005-03-09 14:20:00,5.56302,5.56444,5.56227,5.5631,52000000.0
2005-03-09 14:25:00,5.56294,5.56588,5.5616,5.56588,65000000.0
2005-03-09 14:30:00,5.56571,5.56898,5.56527,5.56702,60000000.0
2005-03-09 14:35:00,5.5668,5.57003,5.56648,5.56947,63000000.0
2005-03-09 14:40:00,5.56955,5.57042,5.56842,5.56845,77000000.0
2005-03-09 14:45:00,5.56877,5.57041,5.56742,5.56962,56000000.0
2005-03-09 14:50:00,5.56824,5.57073,5.56806,5.57073,60000000.0
2005-03-09 14:55:00,5.57064,5.57089,5.56866,5.57089,71000000.0
2005-03-09 15:00:00,5.57139,5.57235,5.5703,5.57139,76000000.0
2005-03-09 15:05:00,5.57108,5.5727,5.57032,5.57161,68000000.0
2005-03-09 15:10:00,5.57234,5.57475,5.57195,5.57381,61000000.0
2005-03-09 15:15:00,5.57363,5.57505,5.57291,5.57372,68000000.0
2005-03-09 15:20:00,5.57384,5.57384,5.56969,5.57056,59000000.0
2005-03-09 15:25:00,5.57087,5.57131,5.56802,5.56882,71000000.0
2005-03-09 15:30:00,5.56888,5.57035,5.568,5.56858,68000000.0
2005-03-09 15:35:00,5.56913,5.56924,5.56756,5.56888,52000000.0
2005-03-09 15:40:00,5.56851,5.57246,5.56814,5.57227,62000000.0
2005-03-09 15:45:00,5.57178,5.57364,5.57052,5.57188,81000000.0
2005-03-09 15:50:00,5.57184,5.57264,5.56871,5.56905,75000000.0
2005-03-09 15:55:00,5.57031,5.57144,5.56826,5.57144,74000000.0
2005-03-09 16:00:00,5.5714,5.57505,5.57072,5.57276,61000000.0
2005-03-09 16:05:00,5.57535,5.57888,5.5736,5.57888,70000000.0
2005-03-09 16:10:00,5.57903,5.57928,5.57626,5.57818,64000000.0
2005-03-09 16:15:00,5.57727,5.57794,5.57485,5.57485,66000000.0
2005-03-09 16:20:00,5.57564,5.57681,5.57426,5.57582,65000000.0
2005-03-09 16:25:00,5.57575,5.57749,5.57477,5.57733,51000000.0
2005-03-09 16:30:00,5.57783,5.57846,5.57509,5.57823,53000000.0
2005-03-09 16:35:00,5.5771,5.57814,5.57294,5.57435,78000000.0
2005-03-09 16:40:00,5.57405,5.57449,5.57134,5.57276,86000000.0
2005-03-09 16:45:00,5.57167,5.57167,5.5686,5.56993,59000000.0
2005-03-09 16:50:00,5.56961,5.57164,5.56961,5.57096,66000000.0
2005-03-09 16:55:00,5.571,5.5745,5.56861,5.57057,52000000.0
2005-03-09 17:00:00,5.57112,5.57186,5.56738,5.56738,62000000.0
2005-03-09 17:05:00,5.56634,5.56641,5.56435,5.5651,73000000.0
2005-03-09 17:10:00,5.56423,5.56666,5.56318,5.56633,57000000.0
2005-03-09 17:15:00,5.56582,5.56677,5.56479,5.56603,71000000.0
2005-03-09 17:20:00,5.56566,5.56811,5.56423,5.56791,55000000.0
2005-03-09 17:25:00,5.56777,5.57252,5.56758,5.57252,62000000.0
2005-03-09 17:30:00,5.57262,5.5733,5.56674,5.56744,63000000.0
2005-03-09 17:35:00,5.5663,5.56692,5.56541,5.56651,64000000.0
2005-03-09 17:40:00,5.56675,5.56697,5.56179,5.5637,76000000.0
2005-03-09 17:45:00,5.56429,5.56649,5.56313,5.56593,60000000.0
2005-03-09 17:50:00,5.5653,5.56757,5.5646,5.56671,86000000.0
2005-03-09 17:55:00,5.56757,5.56883,5.56489,5.56732,66000000.0
2005-03-09 18:00:00,5.56749,5.56764,5.56251,5.56251,72000000.0
2005-03-09 18:05:00,5.56316,5.5663,5.56274,5.5663,73000000.0
2005-03-09 18:10:00,5.56596,5.56717,5.56436,5.56562,58000000.0
2005-03-09 18:15:00,5.56561,5.56688,5.56482,5.56605,61000000.0
2005-03-09 18:20:00,5.56512,5.56587,5.56354,5.56512,63000000.0
2005-03-09 18:25:00,5.56511,5.56633,5.56419,5.56493,67000000.0
2005-03-09 18:30:00,5.56463,5.56547,5.56297,5.56322,65000000.0
2005-03-09 18:35:00,5.56371,5.56505,5.56217,5.56376,76000000.0
2005-03-09 18:40:00,5.56227,5.56303,5.55809,5.55904,67000000.0
2005-03-09 18:45:00,5.5583,5.55934,5.55718,5.55718,66000000.0
2005-03-09 18:50:00,5.55764,5.55844,5.55549,5.55745,63000000.0
2005-03-09 18:55:00,5.55774,5.56011,5.55745,5.55857,71000000.0
2005-03-09 19:00:00,5.55789,5.55892,5.5569,5.55888,70000000.0
2005-03-09 19:05:00,5.5586,5.55866,5.5567,5.5581,76000000.0
2005-03-09 19:10:00,5.55828,5.56059,5.55804,5.55981,68000000.0
2005-03-09 19:15:00,5.55874,5.56,5.55742,5.55833,61000000.0
2005-03-09 19:20:00,5.55825,5.55882,5.55669,5.55826,72000000.0
2005-03-09 19:25:00,5.55693,5.55834,5.55627,5.55817,62000000.0
2005-03-09 19:30:00,5.558,5.55813,5.55505,5.55614,66000000.0
2005-03-09 19:35:00,5.55515,5.55543,5.55356,5.55364,63000000.0
2005-03-09 19:40:00,5.55318,5.55367,5.54719,5.54911,70000000.0
2005-03-09 19:45:00,5.54836,5.54862,5.54253,5.54477,70000000.0
2005-03-09 19:50:00,5.54441,5.54869,5.54431,5.5485,71000000.0
2005-03-09 19:55:00,5.54835,5.54888,5.547,5.54742,68000000.0
2005-03-09 20:00:00,5.54852,5.54894,5.54701,5.54766,67000000.0
2005-03-09 20:05:00,5.54752,5.5481,5.54333,5.54571,65000000.0
2005-03-09 20:10:00,5.54675,5.54698,5.54398,5.54649,66000000.0
2005-03-09 20:15:00,5.54646,5.54646,5.54363,5.54397,64000000.0
2005-03-09 20:20:00,5.54442,5.54521,5.54366,5.54482,65000000.0
2005-03-09 20:25:00,5.54464,5.54574,5.54326,5.54476,63000000.0
2005-03-09 20:30:00,5.54467,5.54669,5.54366,5.54624,59000000.0
2005-03-09 20:35:00,5.54552,5.54843,5.54552,5.54679,70000000.0
2005-03-09 20:40:00,5.54655,5.54741,5.54485,5.54538,89000000.0
2005-03-09 20:45:00,5.54485,5.54566,5.54351,5.54416,67000000.0
2005-03-09 20:50:00,5.54423,5.54504,5.54299,5.5446,62000000.0
2005-03-09 20:55:00,5.54365,5.546,5.54352,5.54521,65000000.0
2005-03-09 21:00:00,5.54534,5.5465,5.54104,5.54216,72000000.0
2005-03-09 21:05:00,5.54222,5.5436,5.54175,5.54301,66000000.0
2005-03-09 21:10:00,5.54298,5.54402,5.54127,5.54241,62000000.0
2005-03-09 21:15:00,5.54346,5.54461,5.5425,5.5434,68000000.0
2005-03-09 21:20:00,5.54381,5.54468,5.54342,5.54394,52000000.0
2005-03-09 21:25:00,5.54428,5.54506,5.54302,5.54492,58000000.0
2005-03-09 21:30:00,5.54533,5.54728,5.545,5.54575,59000000.0
2005-03-09 21:35:00,5.54562,5.54669,5.54467,5.54646,88000000.0
2005-03-09 21:40:00,5.54668,5.54709,5.54489,5.54709,65000000.0
2005-03-09 21:45:00,5.54624,5.54791,5.54561,5.54561,62000000.0
2005-03-09 21:50:00,5.54563,5.54769,5.54534,5.54733,62000000.0
2005-03-09 21:55:00,5.5487,5.55174,5.54854,5.55111,72000000.0
2005-03-09 22:00:00,5.55022,5.55158,5.54981,5.55125,79000000.0
2005-03-09 22:05:00,5.55112,5.55194,5.54944,5.5498,67000000.0
2005-03-09 22:10:00,5.54973,5.5501,5.54829,5.54868,64000000.0
2005-03-09 22:15:00,5.54973,5.54973,5.54721,5.54724,69000000.0
2005-03-09 22:20:00,5.54762,5.54948,5.54676,5.54851,69000000.0
2005-03-09 22:25:00,5.5489,5.5522,5.54879,5.54993,63000000.0
2005-03-09 22:30:00,5.54939,5.55293,5.5484,5.55293,60000000.0
2005-03-09 22:35:00,5.55255,5.55785,5.55215,5.55426,56000000.0
2005-03-09 22:40:00,5.55534,5.55636,5.55458,5.55468,63000000.0
2005-03-09 22:45:00,5.55443,5.55708,5.55357,5.55587,68000000.0
2005-03-09 22:50:00,5.55523,5.55681,5.55518,5.55676,70000000.0
2005-03-09 22:55:00,5.55549,5.55683,5.55485,5.5554,64000000.0
2005-03-09 23:00:00,5.55605,5.55739,5.55499,5.55626,68000000.0
2005-03-09 23:05:00,5.55616,5.55694,5.55517,5.55612,60000000.0
2005-03-09 23:10:00,5.55457,5.5566,5.55457,5.55525,66000000.0
2005-03-09 23:15:00,5.55577,5.55747,5.55507,5.55702,65000000.0
2005-03-09 23:20:00,5.55716,5.55769,5.55593,5.5571,66000000.0
2005-03-09 23:25:00,5.55762,5.55793,5.55586,5.55635,64000000.0
2005-03-09 23:30:00,5.55653,5.55746,5.55538,5.55671,72000000.0
2005-03-09 23:35:00,5.55537,5.55649,5.55511,5.55631,62000000.0
2005-03-09 23:40:00,5.55647,5.55647,5.55423,5.55494,80000000.0
2005-03-09 23:45:00,5.55454,5.55502,5.55288,5.554,76000000.0
2005-03-09 23:50:00,5.55381,5.55525,5.55307,5.55353,67000000.0
2005-03-09 23:55:00,5.553,5.5542,5.55261,5.55331,76000000.0
2005-03-10 00:00:00,5.55407,5.55431,5.55237,5.5529,70000000.0
2005-03-10 00:05:00,5.55266,5.554,5.55207,5.553,62000000.0
2005-03-10 00:10:00,5.55258,5.55393,5.55149,5.55233,63000000.0
2005-03-10 00:15:00,5.55187,5.55299,5.55068,5.55127,65000000.0
2005-03-10 00:20:00,5.55017,5.55258,5.55017,5.5513,60000000.0
2005-03-10 00:25:00,5.55196,5.55223,5.55037,5.55185,66000000.0
2005-03-10 00:30:00,5.55176,5.55386,5.55159,5.55313,64000000.0
2005-03-10 00:35:00,5.55182,5.55375,5.55181,5.55244,80000000.0
2005-03-10 00:40:00,5.55277,5.55402,5.55159,5.55402,61000000.0
2005-03-10 00:45:00,5.55425,5.55489,5.55271,5.55454,63000000.0
2005-03-10 00:50:00,5.55447,5.55555,5.55371,5.55501,60000000.0
2005-03-10 00:55:00,5.55445,5.55613,5.55353,5.55591,66000000.0
2005-03-10 01:00:00,5.5559,5.5564,5.55426,5.55597,63000000.0
2005-03-10 01:05:00,5.55575,5.55584,5.55276,5.55359,70000000.0
2005-03-10 01:10:00,5.55404,5.55658,5.5537,5.55658,55000000.0
2005-03-10 01:15:00,5.55661,5.55697,5.55333,5.55527,63000000.0
2005-03-10 01:20:00,5.55585,5.55785,5.55585,5.55657,59000000.0
2005-03-10 01:25:00,5.55592,5.55839,5.55592,5.55705,70000000.0
2005-03-10 01:30:00,5.55712,5.5607,5.55636,5.56007,68000000.0
2005-03-10 01:35:00,5.56009,5.56009,5.55766,5.55886,71000000.0
2005-03-10 01:40:00,5.55994,5.56131,5.55924,5.56079,72000000.0
2005-03-10 01:45:00,5.56082,5.56291,5.55983,5.56126,68000000.0
2005-03-10 01:50:00,5.56121,5.56181,5.55971,5.55971,67000000.0
2005-03-10 01:55:00,5.55933,5.56146,5.55902,5.56146,61000000.0
2005-03-10 02:00:00,5.56148,5.5617,5.55869,5.55942,69000000.0
2005-03-10 02:05:00,5.56013,5.56097,5.55873,5.55968,73000000.0
2005-03-10 02:10:00,5.55922,5.56198,5.55922,5.56179,74000000.0
2005-03-10 02:15:00,5.56133,5.56334,5.56112,5.56207,70000000.0
2005-03-10 02:20:00,5.56165,5.56304,5.56123,5.56123,74000000.0
2005-03-10 02:25:00,5.56148,5.56252,5.56025,5.56156,59000000.0
2005-03-10 02:30:00,5.56194,5.56194,5.55938,5.55952,64000000.0
2005-03-10 02:35:00,5.55946,5.56035,5.55755,5.56035,71000000.0
2005-03-10 02:40:00,5.5597,5.5608,5.55881,5.56068,69000000.0
2005-03-10 02:45:00,5.55996,5.56102,5.55919,5.55988,69000000.0
2005-03-10 02:50:00,5.56067,5.56067,5.55801,5.55865,66000000.0
2005-03-10 02:55:00,5.55835,5.55865,5.55579,5.55586,65000000.0
2005-03-10 03:00:00,5.55599,5.55816,5.55563,5.55563,67000000.0
2005-03-10 03:05:00,5.55521,5.55602,5.55404,5.55452,68000000.0
2005-03-10 03:10:00,5.5545,5.55588,5.5535,5.55531,80000000.0
2005-03-10 03:15:00,5.55554,5.55565,5.55356,5.55461,50000000.0
2005-03-10 03:20:00,5.55474,5.55575,5.5529,5.55483,62000000.0
2005-03-10 03:25:00,5.55424,5.5553,5.55307,5.55498,71000000.0
2005-03-10 03:30:00,5.55516,5.5553,5.55332,5.5553,68000000.0
2005-03-10 03:35:00,5.55466,5.55879,5.55441,5.55663,60000000.0
2005-03-10 03:40:00,5.55616,5.55635,5.55454,5.55494,82000000.0
2005-03-10 03:45:00,5.55514,5.55587,5.55399,5.55454,53000000.0
2005-03-10 03:50:00,5.55453,5.55547,5.55265,5.55265,74000000.0
2005-03-10 03:55:00,5.55184,5.55218,5.5461,5.54689,63000000.0
2005-03-10 04:00:00,5.54569,5.54673,5.54317,5.54673,70000000.0
2005-03-10 04:05:00,5.54663,5.547,5.54078,5.54131,66000000.0
2005-03-10 04:10:00,5.54027,5.54066,5.5376,5.53898,77000000.0
2005-03-10 04:15:00,5.53896,5.53991,5.53487,5.53555,57000000.0
2005-03-10 04:20:00,5.53618,5.53618,5.52932,5.53147,62000000.0
2005-03-10 04:25:00,5.53238,5.53771,5.53207,5.53481,53000000.0
2005-03-10 04:30:00,5.5348,5.53877,5.53372,5.53657,66000000.0
2005-03-10 04:35:00,5.5356,5.54669,5.53369,5.54541,64000000.0
2005-03-10 04:40:00,5.54612,5.55474,5.54424,5.54505,54000000.0
2005-03-10 04:45:00,5.54475,5.55086,5.54447,5.55066,63000000.0
2005-03-10 04:50:00,5.55085,5.55085,5.54245,5.54321,71000000.0
2005-03-10 04:55:00,5.54352,5.54456,5.54279,5.5436,65000000.0
2005-03-10 05:00:00,5.54299,5.54572,5.54201,5.54518,62000000.0
2005-03-10 05:05:00,5.54444,5.5476,5.54424,5.54669,72000000.0
2005-03-10 05:10:00,5.5477,5.54836,5.54555,5.54647,59000000.0
2005-03-10 05:15:00,5.54624,5.54704,5.54386,5.54453,67000000.0
2005-03-10 05:20:00,5.54372,5.54407,5.54038,5.54129,79000000.0
2005-03-10 05:25:00,5.54069,5.54246,5.53992,5.54131,66000000.0
2005-03-10 05:30:00,5.54109,5.54188,5.53918,5.54096,76000000.0
2005-03-10 05:35:00,5.54193,5.54193,5.53675,5.53808,78000000.0
2005-03-10 05:40:00,5.53828,5.53958,5.53752,5.53807,61000000.0
2005-03-10 05:45:00,5.53775,5.53775,5.53602,5.53634,77000000.0
2005-03-10 05:50:00,5.53677,5.54,5.53677,5.54,62000000.0
2005-03-10 05:55:00,5.53912,5.54107,5.53831,5.53831,70000000.0
2005-03-10 06:00:00,5.53847,5.53862,5.53544,5.53573,77000000.0
2005-03-10 06:05:00,5.53526,5.53576,5.53188,5.53273,81000000.0
2005-03-10 06:10:00,5.53249,5.5355,5.53145,5.5355,73000000.0
2005-03-10 06:15:00,5.53484,5.53636,5.53432,5.53576,69000000.0
2005-03-10 06:20:00,5.53563,5.53677,5.53475,5.5359,68000000.0
2005-03-10 06:25:00,5.53573,5.53703,5.53538,5.53629,71000000.0
2005-03-10 06:30:00,5.53672,5.5368,5.53511,5.53651,58000000.0
2005-03-10 06:35:00,5.53663,5.53916,5.53655,5.53814,72000000.0
2005-03-10 06:40:00,5.53819,5.53878,5.53594,5.53701,71000000.0
2005-03-10 06:45:00,5.53669,5.53714,5.53476,5.53615,69000000.0
2005-03-10 06:50:00,5.5361,5.53694,5.53502,5.53607,56000000.0
2005-03-10 06:55:00,5.53622,5.53838,5.53622,5.5369,64000000.0
2005-03-10 07:00:00,5.53819,5.53944,5.53734,5.53822,58000000.0
2005-03-10 07:05:00,5.53869,5.54042,5.53777,5.54042,59000000.0
2005-03-10 07:10:00,5.54027,5.54209,5.53968,5.53968,82000000.0
2005-03-10 07:15:00,5.53976,5.54152,5.53914,5.54073,80000000.0
2005-03-10 07:20:00,5.54072,5.54203,5.53972,5.54203,76000000.0
2005-03-10 07:25:00,5.54248,5.54248,5.53985,5.54103,78000000.0
2005-03-10 07:30:00,5.54033,5.54392,5.54033,5.54334,61000000.0
2005-03-10 07:35:00,5.54328,5.54454,5.54181,5.54263,63000000.0
2005-03-10 07:40:00,5.54192,5.54451,5.5412,5.5412,55000000.0
2005-03-10 07:45:00,5.54143,5.54234,5.54085,5.54099,59000000.0
2005-03-10 07:50:00,5.54106,5.54204,5.53972,5.54157,67000000.0
2005-03-10 07:55:00,5.54048,5.54142,5.53925,5.54077,62000000.0
2005-03-10 08:00:00,5.54022,5.54095,5.53908,5.54063,65000000.0
2005-03-10 08:05:00,5.54092,5.54119,5.53898,5.54045,73000000.0
2005-03-10 08:10:00,5.53966,5.54119,5.53926,5.53941,58000000.0
2005-03-10 08:15:00,5.53976,5.54145,5.53842,5.5412,59000000.0
2005-03-10 08:20:00,5.54077,5.54077,5.53871,5.53886,64000000.0
2005-03-10 08:25:00,5.54026,5.54029,5.53808,5.53808,56000000.0
2005-03-10 08:30:00,5.53943,5.54031,5.53873,5.53951,62000000.0
2005-03-10 08:35:00,5.53946,5.54003,5.53734,5.53786,56000000.0
2005-03-10 08:40:00,5.53828,5.53927,5.53645,5.5377,58000000.0
2005-03-10 08:45:00,5.53809,5.54048,5.53782,5.53958,76000000.0
2005-03-10 08:50:00,5.53958,5.54153,5.53819,5.54149,81000000.0
2005-03-10 08:55:00,5.54107,5.54167,5.53966,5.54036,70000000.0
2005-03-10 09:00:00,5.5403,5.542,5.53989,5.54123,62000000.0
2005-03-10 09:05:00,5.54099,5.54185,5.53863,5.5399,66000000.0
2005-03-10 09:10:00,5.53933,5.53973,5.53526,5.53601,67000000.0
2005-03-10 09:15:00,5.53591,5.53637,5.53418,5.53464,72000000.0
2005-03-10 09:20:00,5.53489,5.53551,5.53239,5.53493,74000000.0
2005-03-10 09:25:00,5.53538,5.53545,5.53348,5.53494,68000000.0
2005-03-10 09:30:00,5.53535,5.53686,5.53395,5.53505,69000000.0
2005-03-10 09:35:00,5.5345,5.53453,5.53157,5.53274,85000000.0
2005-03-10 09:40:00,5.53317,5.53393,5.53149,5.53155,74000000.0
2005-03-10 09:45:00,5.53182,5.53253,5.52932,5.53089,76000000.0
2005-03-10 09:50:00,5.53004,5.53193,5.52824,5.53067,74000000.0
2005-03-10 09:55:00,5.53218,5.53537,5.53164,5.53393,68000000.0
2005-03-10 10:00:00,5.53348,5.53564,5.53111,5.5355,75000000.0
2005-03-10 10:05:00,5.53626,5.53693,5.53407,5.53593,50000000.0
2005-03-10 10:10:00,5.53611,5.53823,5.53589,5.53805,70000000.0
2005-03-10 10:15:00,5.5379,5.5379,5.52974,5.53088,74000000.0
2005-03-10 10:20:00,5.53083,5.53254,5.53037,5.53154,60000000.0
2005-03-10 10:25:00,5.53122,5.53299,5.53091,5.53213,60000000.0
2005-03-10 10:30:00,5.53142,5.53724,5.53078,5.53724,57000000.0
2005-03-10 10:35:00,5.53752,5.53775,5.53483,5.53596,72000000.0
2005-03-10 10:40:00,5.53572,5.53836,5.53532,5.53586,62000000.0
2005-03-10 10:45:00,5.53656,5.5372,5.53552,5.53705,55000000.0
2005-03-10 10:50:00,5.53683,5.53847,5.53621,5.53701,72000000.0
2005-03-10 10:55:00,5.53765,5.5384,5.53626,5.53711,49000000.0
2005-03-10 11:00:00,5.53624,5.54002,5.5361,5.53812,61000000.0
2005-03-10 11:05:00,5.53799,5.53855,5.53447,5.5359,71000000.0
2005-03-10 11:10:00,5.53538,5.5369,5.53389,5.5347,67000000.0
2005-03-10 11:15:00,5.53457,5.53491,5.53261,5.53395,63000000.0
2005-03-10 11:20:00,5.53361,5.53385,5.53109,5.53224,76000000.0
2005-03-10 11:25:00,5.53275,5.53441,5.53181,5.53361,64000000.0
2005-03-10 11:30:00,5.53331,5.53483,5.53301,5.53421,74000000.0
2005-03-10 11:35:00,5.53434,5.5372,5.5335,5.53659,60000000.0
2005-03-10 11:40:00,5.53846,5.53967,5.53627,5.53898,64000000.0
2005-03-10 11:45:00,5.53974,5.5413,5.53857,5.53966,62000000.0
2005-03-10 11:50:00,5.54043,5.54088,5.53845,5.53935,68000000.0
2005-03-10 11:55:00,5.53834,5.54075,5.53772,5.5396,52000000.0
2005-03-10 12:00:00,5.5394,5.5427,5.53825,5.54216,63000000.0
2005-03-10 12:05:00,5.54224,5.54231,5.53992,5.54198,61000000.0
2005-03-10 12:10:00,5.54198,5.54481,5.54198,5.54385,63000000.0
2005-03-10 12:15:00,5.54339,5.54526,5.54318,5.54406,56000000.0
2005-03-10 12:20:00,5.543,5.54496,5.54243,5.54438,70000000.0
2005-03-10 12:25:00,5.54398,5.54729,5.54384,5.54644,57000000.0
2005-03-10 12:30:00,5.54699,5.54905,5.54655,5.5481,61000000.0
2005-03-10 12:35:00,5.5484,5.5484,5.54574,5.54714,64000000.0
2005-03-10 12:40:00,5.54802,5.54984,5.54692,5.54865,70000000.0
2005-03-10 12:45:00,5.54915,5.55032,5.54697,5.54861,65000000.0
2005-03-10 12:50:00,5.54806,5.54958,5.54454,5.54454,66000000.0
2005-03-10 12:55:00,5.54462,5.54855,5.54417,5.54855,62000000.0
2005-03-10 13:00:00,5.5487,5.54903,5.54507,5.54569,81000000.0
2005-03-10 13:05:00,5.54564,5.54625,5.54284,5.54381,77000000.0
2005-03-10 13:10:00,5.54403,5.54882,5.54369,5.54522,79000000.0
2005-03-10 13:15:00,5.5448,5.54552,5.54163,5.54177,63000000.0
2005-03-10 13:20:00,5.54185,5.54379,5.54128,5.54207,78000000.0
2005-03-10 13:25:00,5.54217,5.54353,5.54143,5.54272,62000000.0
2005-03-10 13:30:00,5.54206,5.54351,5.54022,5.54065,55000000.0
2005-03-10 13:35:00,5.53975,5.54073,5.53841,5.53934,65000000.0
2005-03-10 13:40:00,5.53915,5.54075,5.53835,5.53942,55000000.0
2005-03-10 13:45:00,5.53862,5.54069,5.53862,5.54052,64000000.0
2005-03-10 13:50:00,5.54027,5.5421,5.53992,5.54078,58000000.0
2005-03-10 13:55:00,5.54133,5.54335,5.53996,5.54334,59000000.0
2005-03-10 14:00:00,5.54323,5.54586,5.54184,5.54467,72000000.0
2005-03-10 14:05:00,5.54424,5.54586,5.54229,5.54309,60000000.0
2005-03-10 14:10:00,5.54197,5.54399,5.54018,5.54018,56000000.0
2005-03-10 14:15:00,5.54105,5.54118,5.53896,5.54052,76000000.0
2005-03-10 14:20:00,5.54038,5.54189,5.53972,5.5418,52000000.0
2005-03-10 14:25:00,5.54146,5.54234,5.54051,5.5413,65000000.0
2005-03-10 14:30:00,5.54167,5.54466,5.54038,5.54462,60000000.0
2005-03-10 14:35:00,5.544,5.54428,5.54129,5.54261,63000000.0
2005-03-10 14:40:00,5.54287,5.54479,5.54274,5.54359,77000000.0
2005-03-10 14:45:00,5.54299,5.54372,5.54108,5.54342,56000000.0
2005-03-10 14:50:00,5.54171,5.54482,5.54151,5.5424,60000000.0
2005-03-10 14:55:00,5.54277,5.54519,5.54277,5.54492,71000000.0
2005-03-10 15:00:00,5.54512,5.54705,5.54408,5.54486,76000000.0
2005-03-10 15:05:00,5.54463,5.54543,5.54353,5.54475,68000000.0
2005-03-10 15:10:00,5.54459,5.54821,5.54385,5.54717,61000000.0
2005-03-10 15:15:00,5.54658,5.54783,5.54508,5.54712,68000000.0
2005-03-10 15:20:00,5.5475,5.5475,5.543,5.5433,59000000.0
2005-03-10 15:25:00,5.54447,5.54466,5.54302,5.54386,71000000.0
2005-03-10 15:30:00,5.54402,5.54402,5.54151,5.54205,68000000.0
2005-03-10 15:35:00,5.54241,5.54497,5.5419,5.54213,52000000.0
2005-03-10 15:40:00,5.54155,5.54377,5.53911,5.54055,62000000.0
2005-03-10 15:45:00,5.54074,5.5411,5.53923,5.54009,81000000.0
2005-03-10 15:50:00,5.54063,5.54095,5.53832,5.53902,75000000.0
2005-03-10 15:55:00,5.53921,5.53963,5.5366,5.53731,74000000.0
2005-03-10 16:00:00,5.53732,5.53955,5.53652,5.53922,61000000.0
2005-03-10 16:05:00,5.53902,5.5419,5.53902,5.54169,70000000.0
2005-03-10 16:10:00,5.54235,5.54297,5.53841,5.53841,64000000.0
2005-03-10 16:15:00,5.53779,5.54017,5.53779,5.53837,66000000.0
2005-03-10 16:20:00,5.53996,5.54171,5.53942,5.54104,65000000.0
2005-03-10 16:25:00,5.54118,5.54263,5.54025,5.54163,51000000.0
2005-03-10 16:30:00,5.54132,5.5424,5.54092,5.54164,53000000.0
2005-03-10 16:35:00,5.54183,5.54385,5.54049,5.54366,78000000.0
2005-03-10 16:40:00,5.54457,5.54569,5.54289,5.54455,86000000.0
2005-03-10 16:45:00,5.54439,5.54577,5.54361,5.54558,59000000.0
2005-03-10 16:50:00,5.546,5.54941,5.54436,5.54885,66000000.0
2005-03-10 16:55:00,5.54802,5.54911,5.54436,5.54436,52000000.0
2005-03-10 17:00:00,5.54449,5.54587,5.54365,5.54512,62000000.0
2005-03-10 17:05:00,5.5451,5.54596,5.54396,5.54463,73000000.0
2005-03-10 17:10:00,5.54505,5.54663,5.54384,5.54617,57000000.0
2005-03-10 17:15:00,5.54594,5.54692,5.54359,5.54359,71000000.0
2005-03-10 17:20:00,5.54121,5.54287,5.54019,5.54224,55000000.0
2005-03-10 17:25:00,5.54274,5.54663,5.54235,5.54365,62000000.0
2005-03-10 17:30:00,5.54403,5.54605,5.54265,5.54348,63000000.0
2005-03-10 17:35:00,5.54402,5.54645,5.54308,5.54376,64000000.0
2005-03-10 17:40:00,5.54381,5.54413,5.54173,5.54352,76000000.0
2005-03-10 17:45:00,5.5441,5.54826,5.5441,5.54542,60000000.0
2005-03-10 17:50:00,5.54651,5.55024,5.54622,5.54983,86000000.0
2005-03-10 17:55:00,5.55117,5.55199,5.54792,5.54865,66000000.0
2005-03-10 18:00:00,5.54773,5.54867,5.5468,5.54811,72000000.0
2005-03-10 18:05:00,5.54705,5.54943,5.54705,5.54889,73000000.0
2005-03-10 18:10:00,5.54879,5.54879,5.54406,5.54511,58000000.0
2005-03-10 18:15:00,5.54538,5.54914,5.54531,5.54778,61000000.0
2005-03-10 18:20:00,5.54795,5.54879,5.54557,5.54672,63000000.0
2005-03-10 18:25:00,5.54636,5.5479,5.5459,5.54717,67000000.0
2005-03-10 18:30:00,5.54774,5.54985,5.5473,5.54794,65000000.0
2005-03-10 18:35:00,5.54821,5.54821,5.54533,5.54609,76000000.0
2005-03-10 18:40:00,5.5454,5.54717,5.54501,5.54601,67000000.0
2005-03-10 18:45:00,5.54573,5.54749,5.54403,5.54689,66000000.0
2005-03-10 18:50:00,5.5467,5.5493,5.5467,5.54747,63000000.0
2005-03-10 18:55:00,5.54766,5.5483,5.54584,5.54608,71000000.0
2005-03-10 19:00:00,5.54834,5.55093,5.54756,5.55063,70000000.0
2005-03-10 19:05:00,5.55103,5.55192,5.54828,5.54904,76000000.0
2005-03-10 19:10:00,5.5491,5.5491,5.5457,5.54583,68000000.0
2005-03-10 19:15:00,5.54681,5.54932,5.54681,5.54787,61000000.0
2005-03-10 19:20:00,5.54799,5.54799,5.54546,5.54576,72000000.0
2005-03-10 19:25:00,5.54627,5.54814,5.54573,5.54765,62000000.0
2005-03-10 19:30:00,5.5476,5.54848,5.54574,5.547,66000000.0
2005-03-10 19:35:00,5.54564,5.54736,5.54564,5.54648,63000000.0
2005-03-10 19:40:00,5.54554,5.54677,5.5445,5.54677,70000000.0
2005-03-10 19:45:00,5.54642,5.54653,5.54296,5.54387,70000000.0
2005-03-10 19:50:00,5.54381,5.54499,5.54286,5.54389,71000000.0
2005-03-10 19:55:00,5.54348,5.5453,5.54288,5.54456,68000000.0
2005-03-10 20:00:00,5.5443,5.545,5.54078,5.54078,67000000.0
2005-03-10 20:05:00,5.54011,5.54152,5.53708,5.53846,65000000.0
2005-03-10 20:10:00,5.53713,5.5383,5.53616,5.53671,66000000.0
2005-03-10 20:15:00,5.53664,5.53899,5.53664,5.53821,64000000.0
2005-03-10 20:20:00,5.53853,5.54011,5.53723,5.53817,65000000.0
2005-03-10 20:25:00,5.53814,5.53858,5.53687,5.53841,63000000.0
2005-03-10 20:30:00,5.53781,5.53786,5.53505,5.53694,59000000.0
2005-03-10 20:35:00,5.53641,5.53727,5.53504,5.53592,70000000.0
2005-03-10 20:40:00,5.53577,5.53723,5.53499,5.53606,89000000.0
2005-03-10 20:45:00,5.53553,5.53595,5.5329,5.53388,67000000.0
2005-03-10 20:50:00,5.53321,5.53419,5.53186,5.53342,62000000.0
2005-03-10 20:55:00,5.53332,5.53356,5.53072,5.53103,65000000.0
2005-03-10 21:00:00,5.53091,5.53596,5.53018,5.53534,72000000.0
2005-03-10 21:05:00,5.53488,5.53591,5.53303,5.53482,66000000.0
2005-03-10 21:10:00,5.53448,5.53597,5.53393,5.53503,62000000.0
2005-03-10 21:15:00,5.53541,5.53615,5.53436,5.53615,68000000.0
2005-03-10 21:20:00,5.53554,5.53704,5.53506,5.5351,52000000.0
2005-03-10 21:25:00,5.53587,5.53599,5.53411,5.5345,58000000.0
2005-03-10 21:30:00,5.53496,5.53615,5.53357,5.5346,59000000.0
2005-03-10 21:35:00,5.53522,5.53571,5.53423,5.53502,88000000.0
2005-03-10 21:40:00,5.53411,5.53821,5.53411,5.53779,65000000.0
2005-03-10 21:45:00,5.53736,5.53925,5.53696,5.53863,62000000.0
2005-03-10 21:50:00,5.53864,5.5408,5.53717,5.54022,62000000.0
2005-03-10 21:55:00,5.54044,5.54086,5.53953,5.5404,72000000.0
2005-03-10 22:00:00,5.54035,5.54074,5.53935,5.53935,79000000.0
2005-03-10 22:05:00,5.53934,5.54076,5.53837,5.54034,67000000.0
2005-03-10 22:10:00,5.54016,5.54061,5.5392,5.5392,64000000.0
2005-03-10 22:15:00,5.5394,5.54091,5.53805,5.53978,69000000.0
2005-03-10 22:20:00,5.53913,5.54002,5.53879,5.53937,69000000.0
2005-03-10 22:25:00,5.53899,5.53999,5.53797,5.53896,63000000.0
2005-03-10 22:30:00,5.53931,5.53952,5.53775,5.53878,60000000.0
2005-03-10 22:35:00,5.53862,5.53923,5.53622,5.53689,56000000.0
2005-03-10 22:40:00,5.53701,5.53888,5.53578,5.53794,63000000.0
2005-03-10 22:45:00,5.53618,5.53946,5.53618,5.53918,68000000.0
2005-03-10 22:50:00,5.53815,5.53886,5.53712,5.53886,70000000.0
2005-03-10 22:55:00,5.53905,5.53936,5.53688,5.5376,64000000.0
2005-03-10 23:00:00,5.53919,5.53919,5.53762,5.53879,68000000.0
2005-03-10 23:05:00,5.53839,5.53915,5.53635,5.53899,60000000.0
2005-03-10 23:10:00,5.53874,5.54076,5.53795,5.54076,66000000.0
2005-03-10 23:15:00,5.54158,5.54158,5.53886,5.53948,65000000.0
2005-03-10 23:20:00,5.54073,5.54303,5.53991,5.54303,66000000.0
2005-03-10 23:25:00,5.54337,5.54447,5.54237,5.54355,64000000.0
2005-03-10 23:30:00,5.54429,5.54439,5.5415,5.54217,72000000.0
2005-03-10 23:35:00,5.54267,5.54331,5.54181,5.54331,62000000.0
2005-03-10 23:40:00,5.54296,5.54349,5.54111,5.54174,80000000.0
2005-03-10 23:45:00,5.54132,5.54298,5.54032,5.54219,76000000.0
2005-03-10 23:50:00,5.54361,5.54361,5.54085,5.54193,67000000.0
2005-03-10 23:55:00,5.54287,5.54385,5.54196,5.54196,76000000.0
2005-03-11 00:00:00,5.54314,5.54572,5.54314,5.54508,70000000.0
2005-03-11 00:05:00,5.54452,5.5472,5.54452,5.54516,62000000.0
2005-03-11 00:10:00,5.5447,5.54519,5.54227,5.54344,63000000.0
2005-03-11 00:15:00,5.54227,5.54292,5.54144,5.54213,65000000.0
2005-03-11 00:20:00,5.54288,5.54358,5.54142,5.54225,60000000.0
2005-03-11 00:25:00,5.54127,5.54209,5.53971,5.54166,66000000.0
2005-03-11 00:30:00,5.5418,5.54265,5.5404,5.54143,64000000.0
2005-03-11 00:35:00,5.54177,5.54271,5.54104,5.54141,80000000.0
2005-03-11 00:40:00,5.54183,5.54308,5.54056,5.54056,61000000.0
2005-03-11 00:45:00,5.54219,5.54353,5.54082,5.54208,63000000.0
2005-03-11 00:50:00,5.5423,5.54331,5.54024,5.54221,60000000.0
2005-03-11 00:55:00,5.54161,5.54267,5.54117,5.54117,66000000.0
2005-03-11 01:00:00,5.5412,5.54199,5.53975,5.54135,63000000.0
2005-03-11 01:05:00,5.54104,5.54221,5.5392,5.53991,70000000.0
2005-03-11 01:10:00,5.53883,5.54009,5.53748,5.53748,55000000.0
2005-03-11 01:15:00,5.53769,5.53775,5.53368,5.5343,63000000.0
2005-03-11 01:20:00,5.53478,5.53708,5.53427,5.53708,59000000.0
2005-03-11 01:25:00,5.53642,5.53758,5.53475,5.53534,70000000.0
2005-03-11 01:30:00,5.5349,5.53608,5.53336,5.53579,68000000.0
2005-03-11 01:35:00,5.5349,5.53737,5.53467,5.5372,71000000.0
2005-03-11 01:40:00,5.53679,5.53693,5.53287,5.5335,72000000.0
2005-03-11 01:45:00,5.53323,5.53521,5.53236,5.53441,68000000.0
2005-03-11 01:50:00,5.53454,5.53454,5.53182,5.53263,67000000.0
2005-03-11 01:55:00,5.53323,5.53509,5.53241,5.53482,61000000.0
2005-03-11 02:00:00,5.53438,5.53924,5.53434,5.5391,69000000.0
2005-03-11 02:05:00,5.53826,5.54461,5.53826,5.54251,73000000.0
2005-03-11 02:10:00,5.54161,5.54269,5.53971,5.53971,74000000.0
2005-03-11 02:15:00,5.54087,5.54156,5.5397,5.5397,70000000.0
2005-03-11 02:20:00,5.5397,5.54235,5.53897,5.54113,74000000.0
2005-03-11 02:25:00,5.54044,5.54357,5.54044,5.54254,59000000.0
2005-03-11 02:30:00,5.54236,5.54298,5.54025,5.54167,64000000.0
2005-03-11 02:35:00,5.54129,5.54366,5.54077,5.54263,71000000.0
2005-03-11 02:40:00,5.54174,5.54224,5.53914,5.54016,69000000.0
2005-03-11 02:45:00,5.54079,5.54217,5.54003,5.54152,69000000.0
2005-03-11 02:50:00,5.54052,5.5427,5.54039,5.54106,66000000.0
2005-03-11 02:55:00,5.54076,5.54177,5.53877,5.53909,65000000.0
2005-03-11 03:00:00,5.53947,5.53998,5.53757,5.53828,67000000.0
2005-03-11 03:05:00,5.53816,5.54096,5.53763,5.53927,68000000.0
2005-03-11 03:10:00,5.5388,5.54048,5.5383,5.54048,80000000.0
2005-03-11 03:15:00,5.53881,5.54027,5.53757,5.54018,50000000.0
2005-03-11 03:20:00,5.53985,5.54027,5.53854,5.53958,62000000.0
2005-03-11 03:25:00,5.54006,5.54118,5.53894,5.53979,71000000.0
2005-03-11 03:30:00,5.54004,5.54063,5.53861,5.53944,68000000.0
2005-03-11 03:35:00,5.53936,5.54094,5.53887,5.54058,60000000.0
2005-03-11 03:40:00,5.54108,5.54136,5.53919,5.53953,82000000.0
2005-03-11 03:45:00,5.53932,5.54108,5.5387,5.54038,53000000.0
2005-03-11 03:50:00,5.54058,5.54084,5.53906,5.53972,74000000.0
2005-03-11 03:55:00,5.5394,5.53996,5.53817,5.53929,63000000.0
2005-03-11 04:00:00,5.53864,5.53978,5.53808,5.53861,70000000.0
2005-03-11 04:05:00,5.5389,5.5389,5.53636,5.53784,66000000.0
2005-03-11 04:10:00,5.53789,5.53997,5.53645,5.53818,77000000.0
2005-03-11 04:15:00,5.53926,5.54029,5.53701,5.53789,57000000.0
2005-03-11 04:20:00,5.53789,5.54005,5.53756,5.53949,62000000.0
2005-03-11 04:25:00,5.53978,5.54046,5.53813,5.5391,53000000.0
2005-03-11 04:30:00,5.53821,5.54033,5.53807,5.54033,66000000.0
2005-03-11 04:35:00,5.53907,5.53982,5.5373,5.53924,64000000.0
2005-03-11 04:40:00,5.53916,5.54086,5.53844,5.54061,54000000.0
2005-03-11 04:45:00,5.53919,5.54221,5.53919,5.54054,63000000.0
2005-03-11 04:50:00,5.54128,5.54158,5.53909,5.54068,71000000.0
2005-03-11 04:55:00,5.54079,5.54079,5.53862,5.5406,65000000.0
2005-03-11 05:00:00,5.54006,5.54142,5.53851,5.53948,62000000.0
2005-03-11 05:05:00,5.54073,5.54102,5.5391,5.53938,72000000.0
2005-03-11 05:10:00,5.54058,5.54148,5.53927,5.54148,59000000.0
2005-03-11 05:15:00,5.54165,5.54165,5.53946,5.54102,67000000.0
2005-03-11 05:20:00,5.54211,5.54211,5.53975,5.54071,79000000.0
2005-03-11 05:25:00,5.54098,5.54257,5.5399,5.54257,66000000.0
2005-03-11 05:30:00,5.54261,5.54288,5.54097,5.54237,76000000.0
2005-03-11 05:35:00,5.54233,5.5426,5.53974,5.54196,78000000.0
2005-03-11 05:40:00,5.54104,5.5422,5.53872,5.54185,61000000.0
2005-03-11 05:45:00,5.54116,5.54191,5.53982,5.54191,77000000.0
2005-03-11 05:50:00,5.54219,5.54221,5.54037,5.54048,62000000.0
2005-03-11 05:55:00,5.54074,5.54186,5.5391,5.5401,70000000.0
2005-03-11 06:00:00,5.53978,5.54102,5.53918,5.54043,77000000.0
2005-03-11 06:05:00,5.54031,5.54118,5.53934,5.54065,81000000.0
2005-03-11 06:10:00,5.54161,5.54161,5.5394,5.54091,73000000.0
2005-03-11 06:15:00,5.54157,5.54232,5.5401,5.54101,69000000.0
2005-03-11 06:20:00,5.54076,5.54196,5.53922,5.54116,68000000.0
2005-03-11 06:25:00,5.54155,5.54155,5.5395,5.54082,71000000.0
2005-03-11 06:30:00,5.5406,5.54177,5.53948,5.54004,58000000.0
2005-03-11 06:35:00,5.54079,5.54153,5.53881,5.53986,72000000.0
2005-03-11 06:40:00,5.54032,5.54118,5.53883,5.54055,71000000.0
2005-03-11 06:45:00,5.54086,5.54115,5.53901,5.54029,69000000.0
2005-03-11 06:50:00,5.54131,5.54156,5.53946,5.53997,56000000.0
2005-03-11 06:55:00,5.53909,5.54144,5.53895,5.54144,64000000.0
2005-03-11 07:00:00,5.54116,5.54116,5.53904,5.5406,58000000.0
2005-03-11 07:05:00,5.54013,5.54125,5.53943,5.5411,59000000.0
2005-03-11 07:10:00,5.54152,5.54152,5.53965,5.54112,82000000.0
2005-03-11 07:15:00,5.54127,5.54133,5.53691,5.53774,80000000.0
2005-03-11 07:20:00,5.53849,5.5404,5.53816,5.53954,76000000.0
2005-03-11 07:25:00,5.5395,5.54,5.53743,5.53861,78000000.0
2005-03-11 07:30:00,5.53833,5.53848,5.53629,5.53763,61000000.0
2005-03-11 07:35:00,5.53782,5.53905,5.53773,5.53863,63000000.0
2005-03-11 07:40:00,5.53867,5.53956,5.53749,5.53826,55000000.0
2005-03-11 07:45:00,5.53812,5.53975,5.53744,5.53744,59000000.0
2005-03-11 07:50:00,5.53778,5.53998,5.53729,5.53989,67000000.0
2005-03-11 07:55:00,5.54009,5.54009,5.53779,5.53952,62000000.0
2005-03-11 08:00:00,5.53907,5.54063,5.53907,5.53967,65000000.0
2005-03-11 08:05:00,5.53881,5.54135,5.53881,5.54135,73000000.0
2005-03-11 08:10:00,5.54126,5.54277,5.54012,5.54144,58000000.0
2005-03-11 08:15:00,5.54124,5.5425,5.53975,5.54161,59000000.0
2005-03-11 08:20:00,5.54179,5.54265,5.53967,5.54227,64000000.0
2005-03-11 08:25:00,5.54165,5.54202,5.53838,5.53918,56000000.0
2005-03-11 08:30:00,5.53883,5.53982,5.53721,5.53784,62000000.0
2005-03-11 08:35:00,5.53824,5.53948,5.53724,5.53724,56000000.0
2005-03-11 08:40:00,5.53706,5.53858,5.53706,5.53799,58000000.0
2005-03-11 08:45:00,5.53812,5.53887,5.53729,5.53781,76000000.0
2005-03-11 08:50:00,5.53761,5.54008,5.53761,5.53924,81000000.0
2005-03-11 08:55:00,5.53916,5.54039,5.53859,5.53954,70000000.0
2005-03-11 09:00:00,5.53972,5.54006,5.53787,5.53846,62000000.0
2005-03-11 09:05:00,5.53908,5.54054,5.53784,5.54,66000000.0
2005-03-11 09:10:00,5.54049,5.54113,5.53902,5.53977,67000000.0
2005-03-11 09:15:00,5.53981,5.5412,5.53883,5.53942,72000000.0
2005-03-11 09:20:00,5.53997,5.54149,5.53859,5.54149,74000000.0
2005-03-11 09:25:00,5.54116,5.54147,5.53898,5.53971,68000000.0
2005-03-11 09:30:00,5.53973,5.54091,5.53915,5.54026,69000000.0
2005-03-11 09:35:00,5.54032,5.54095,5.53889,5.54017,85000000.0
2005-03-11 09:40:00,5.53991,5.54094,5.53846,5.53924,74000000.0
2005-03-11 09:45:00,5.53907,5.54097,5.5389,5.53994,76000000.0
2005-03-11 09:50:00,5.54007,5.54206,5.53977,5.54122,74000000.0
2005-03-11 09:55:00,5.54125,5.54197,5.53945,5.54054,68000000.0
2005-03-11 10:00:00,5.53995,5.54074,5.53852,5.53891,75000000.0
2005-03-11 10:05:00,5.53874,5.54006,5.53842,5.54006,50000000.0
2005-03-11 10:10:00,5.53963,5.54083,5.53885,5.5394,70000000.0
2005-03-11 10:15:00,5.54024,5.54089,5.53833,5.53964,74000000.0
2005-03-11 10:20:00,5.53918,5.54144,5.5388,5.54019,60000000.0
2005-03-11 10:25:00,5.53923,5.54093,5.53877,5.54074,60000000.0
2005-03-11 10:30:00,5.53949,5.54195,5.53949,5.54103,57000000.0
2005-03-11 10:35:00,5.54115,5.54175,5.53918,5.53946,72000000.0
2005-03-11 10:40:00,5.53998,5.54078,5.53844,5.5397,62000000.0
2005-03-11 10:45:00,5.54011,5.54024,5.53756,5.53756,55000000.0
2005-03-11 10:50:00,5.53742,5.54152,5.53742,5.54054,72000000.0
2005-03-11 10:55:00,5.54097,5.54497,5.54079,5.54444,49000000.0
2005-03-11 11:00:00,5.54363,5.54533,5.54355,5.54377,61000000.0
2005-03-11 11:05:00,5.54421,5.54673,5.54286,5.54673,71000000.0
2005-03-11 11:10:00,5.54594,5.54973,5.54577,5.54877,67000000.0
2005-03-11 11:15:00,5.5489,5.55096,5.5472,5.54887,63000000.0
2005-03-11 11:20:00,5.54845,5.54859,5.5455,5.54568,76000000.0
2005-03-11 11:25:00,5.54667,5.54872,5.54612,5.54714,64000000.0
2005-03-11 11:30:00,5.54761,5.54991,5.54701,5.54885,74000000.0
2005-03-11 11:35:00,5.54844,5.54934,5.54697,5.54733,60000000.0
2005-03-11 11:40:00,5.54815,5.54938,5.54608,5.5473,64000000.0
2005-03-11 11:45:00,5.54697,5.54697,5.54209,5.54415,62000000.0
2005-03-11 11:50:00,5.54454,5.54535,5.54292,5.54417,68000000.0
2005-03-11 11:55:00,5.54395,5.54617,5.54346,5.54617,52000000.0
2005-03-11 12:00:00,5.54535,5.54852,5.54503,5.54838,63000000.0
2005-03-11 12:05:00,5.54781,5.54882,5.5469,5.54852,61000000.0
2005-03-11 12:10:00,5.54831,5.54842,5.54585,5.54621,63000000.0
2005-03-11 12:15:00,5.54738,5.54995,5.54602,5.54775,56000000.0
2005-03-11 12:20:00,5.54656,5.54876,5.54572,5.54835,70000000.0
2005-03-11 12:25:00,5.54939,5.54955,5.54518,5.54593,57000000.0
2005-03-11 12:30:00,5.54628,5.54705,5.54509,5.54605,61000000.0
2005-03-11 12:35:00,5.54491,5.54621,5.54343,5.54564,64000000.0
2005-03-11 12:40:00,5.54637,5.5466,5.5445,5.54478,70000000.0
2005-03-11 12:45:00,5.54596,5.54704,5.54505,5.54564,65000000.0
2005-03-11 12:50:00,5.54574,5.54653,5.54437,5.54483,66000000.0
2005-03-11 12:55:00,5.54618,5.54673,5.54501,5.54616,62000000.0
2005-03-11 13:00:00,5.54651,5.54676,5.54422,5.54577,81000000.0
2005-03-11 13:05:00,5.54569,5.54632,5.54468,5.54542,77000000.0
2005-03-11 13:10:00,5.5443,5.54629,5.54345,5.54345,79000000.0
2005-03-11 13:15:00,5.54297,5.54411,5.54232,5.54339,63000000.0
2005-03-11 13:20:00,5.54341,5.54519,5.54201,5.54485,78000000.0
2005-03-11 13:25:00,5.54372,5.54423,5.54174,5.54179,62000000.0
2005-03-11 13:30:00,5.54149,5.54387,5.54149,5.5435,55000000.0
2005-03-11 13:35:00,5.54382,5.54443,5.5414,5.54361,65000000.0
2005-03-11 13:40:00,5.54326,5.54444,5.54215,5.54398,55000000.0
2005-03-11 13:45:00,5.54399,5.54624,5.54337,5.54466,64000000.0
2005-03-11 13:50:00,5.54519,5.5458,5.5432,5.54325,58000000.0
2005-03-11 13:55:00,5.54403,5.54554,5.54306,5.5454,59000000.0
2005-03-11 14:00:00,5.54649,5.54649,5.54415,5.54532,72000000.0
2005-03-11 14:05:00,5.5445,5.54575,5.54379,5.54569,60000000.0
2005-03-11 14:10:00,5.54559,5.54559,5.54401,5.54427,56000000.0
2005-03-11 14:15:00,5.54522,5.54553,5.54359,5.54519,76000000.0
2005-03-11 14:20:00,5.54439,5.54578,5.54365,5.5445,52000000.0
2005-03-11 14:25:00,5.54454,5.54554,5.54255,5.54434,65000000.0
2005-03-11 14:30:00,5.54406,5.54673,5.54381,5.54633,60000000.0
2005-03-11 14:35:00,5.54577,5.54666,5.54411,5.54516,63000000.0
2005-03-11 14:40:00,5.54526,5.54587,5.54389,5.54576,77000000.0
2005-03-11 14:45:00,5.54528,5.5466,5.54419,5.54559,56000000.0
2005-03-11 14:50:00,5.5451,5.54654,5.54414,5.54505,60000000.0
2005-03-11 14:55:00,5.54584,5.54607,5.54374,5.5452,71000000.0
2005-03-11 15:00:00,5.54549,5.54604,5.54276,5.54276,76000000.0
2005-03-11 15:05:00,5.54299,5.54415,5.54187,5.54199,68000000.0
2005-03-11 15:10:00,5.54336,5.54401,5.54203,5.54401,61000000.0
2005-03-11 15:15:00,5.54422,5.54489,5.54245,5.54269,68000000.0
2005-03-11 15:20:00,5.54268,5.54409,5.54081,5.54265,59000000.0
2005-03-11 15:25:00,5.54261,5.54401,5.54041,5.54041,71000000.0
2005-03-11 15:30:00,5.53818,5.54429,5.52926,5.52926,68000000.0
2005-03-11 15:35:00,5.52639,5.52679,5.51857,5.52289,52000000.0
2005-03-11 15:40:00,5.52174,5.52492,5.52085,5.52274,62000000.0
2005-03-11 15:45:00,5.52328,5.52757,5.52238,5.5241,81000000.0
2005-03-11 15:50:00,5.52508,5.53058,5.52453,5.53044,75000000.0
2005-03-11 15:55:00,5.53269,5.55006,5.53269,5.54674,74000000.0
2005-03-11 16:00:00,5.54635,5.54635,5.5413,5.544,61000000.0
2005-03-11 16:05:00,5.54444,5.55124,5.54347,5.54477,70000000.0
2005-03-11 16:10:00,5.54369,5.54678,5.54199,5.54199,64000000.0
2005-03-11 16:15:00,5.54188,5.54506,5.54123,5.54359,66000000.0
2005-03-11 16:20:00,5.54328,5.54386,5.53506,5.53774,65000000.0
2005-03-11 16:25:00,5.5374,5.54046,5.53619,5.53925,51000000.0
2005-03-11 16:30:00,5.53967,5.54187,5.53649,5.53814,53000000.0
2005-03-11 16:35:00,5.53645,5.54006,5.53267,5.54006,78000000.0
2005-03-11 16:40:00,5.5394,5.5421,5.53703,5.5379,86000000.0
2005-03-11 16:45:00,5.53677,5.53908,5.53501,5.53635,59000000.0
2005-03-11 16:50:00,5.53621,5.53728,5.53508,5.53688,66000000.0
2005-03-11 16:55:00,5.53688,5.53942,5.53536,5.53939,52000000.0
2005-03-11 17:00:00,5.5398,5.5407,5.53586,5.53646,62000000.0
2005-03-11 17:05:00,5.53573,5.53573,5.53166,5.53406,73000000.0
2005-03-11 17:10:00,5.53511,5.53586,5.52793,5.52948,57000000.0
2005-03-11 17:15:00,5.52985,5.53327,5.52909,5.53327,71000000.0
2005-03-11 17:20:00,5.53246,5.53328,5.52985,5.52985,55000000.0
2005-03-11 17:25:00,5.53153,5.53265,5.52874,5.52876,62000000.0
2005-03-11 17:30:00,5.52998,5.5326,5.5281,5.5281,63000000.0
2005-03-11 17:35:00,5.52774,5.52895,5.52469,5.52875,64000000.0
2005-03-11 17:40:00,5.52842,5.52956,5.52546,5.5271,76000000.0
2005-03-11 17:45:00,5.52678,5.52784,5.52612,5.52784,60000000.0
2005-03-11 17:50:00,5.52713,5.52832,5.5267,5.527,86000000.0
2005-03-11 17:55:00,5.52676,5.52808,5.5259,5.52715,66000000.0
2005-03-11 18:00:00,5.52605,5.52811,5.52554,5.52573,72000000.0
2005-03-11 18:05:00,5.526,5.52685,5.52299,5.52464,73000000.0
2005-03-11 18:10:00,5.52432,5.52529,5.51953,5.52178,58000000.0
2005-03-11 18:15:00,5.52101,5.52453,5.52058,5.52453,61000000.0
2005-03-11 18:20:00,5.52434,5.52566,5.52396,5.52474,63000000.0
2005-03-11 18:25:00,5.52475,5.52613,5.52281,5.52407,67000000.0
2005-03-11 18:30:00,5.52429,5.52621,5.52368,5.52548,65000000.0
2005-03-11 18:35:00,5.52539,5.52749,5.5246,5.52749,76000000.0
2005-03-11 18:40:00,5.52737,5.52781,5.52559,5.52722,67000000.0
2005-03-11 18:45:00,5.52696,5.52764,5.52346,5.52455,66000000.0
2005-03-11 18:50:00,5.52406,5.52535,5.52375,5.52411,63000000.0
2005-03-11 18:55:00,5.52373,5.52464,5.52209,5.52287,71000000.0
2005-03-11 19:00:00,5.52319,5.52404,5.52133,5.52242,70000000.0
2005-03-11 19:05:00,5.52305,5.52464,5.5222,5.52428,76000000.0
2005-03-11 19:10:00,5.52475,5.52591,5.52415,5.52523,68000000.0
2005-03-11 19:15:00,5.52479,5.52593,5.52302,5.52406,61000000.0
2005-03-11 19:20:00,5.52427,5.52536,5.52386,5.52451,72000000.0
2005-03-11 19:25:00,5.52406,5.52574,5.52375,5.52513,62000000.0
2005-03-11 19:30:00,5.52502,5.52772,5.52502,5.52703,66000000.0
2005-03-11 19:35:00,5.52658,5.52716,5.52461,5.52508,63000000.0
2005-03-11 19:40:00,5.52532,5.52606,5.52401,5.52497,70000000.0
2005-03-11 19:45:00,5.52536,5.52536,5.52292,5.52414,70000000.0
2005-03-11 19:50:00,5.52456,5.52547,5.5238,5.52507,71000000.0
2005-03-11 19:55:00,5.5259,5.52667,5.52421,5.52554,68000000.0
2005-03-11 20:00:00,5.52531,5.52604,5.5239,5.52513,67000000.0
2005-03-11 20:05:00,5.52514,5.5263,5.52454,5.5263,65000000.0
2005-03-11 20:10:00,5.52622,5.52641,5.52426,5.52521,66000000.0
2005-03-11 20:15:00,5.526,5.526,5.52388,5.52576,64000000.0
2005-03-11 20:20:00,5.52604,5.52644,5.52501,5.52572,65000000.0
2005-03-11 20:25:00,5.52493,5.52639,5.52364,5.52526,63000000.0
2005-03-11 20:30:00,5.52507,5.52601,5.52437,5.52601,59000000.0
2005-03-11 20:35:00,5.52567,5.52635,5.52418,5.52543,70000000.0
2005-03-11 20:40:00,5.52565,5.52633,5.52416,5.52444,89000000.0
2005-03-11 20:45:00,5.52423,5.52606,5.52362,5.52606,67000000.0
2005-03-11 20:50:00,5.52596,5.52596,5.52408,5.52581,62000000.0
2005-03-11 20:55:00,5.52451,5.52623,5.52438,5.5257,65000000.0
2005-03-11 21:00:00,5.52564,5.52686,5.52438,5.52596,72000000.0
2005-03-11 21:05:00,5.52568,5.52729,5.52438,5.52597,66000000.0
2005-03-11 21:10:00,5.52666,5.52735,5.52551,5.52588,62000000.0
2005-03-11 21:15:00,5.52621,5.52719,5.52522,5.52618,68000000.0
2005-03-11 21:20:00,5.52617,5.52686,5.52512,5.52621,52000000.0
2005-03-11 21:25:00,5.52779,5.5289,5.52668,5.5272,58000000.0
2005-03-11 21:30:00,5.52784,5.5286,5.52684,5.52759,59000000.0
2005-03-11 21:35:00,5.52773,5.52798,5.52501,5.52602,88000000.0
2005-03-11 21:40:00,5.52668,5.52678,5.5242,5.52638,65000000.0
2005-03-11 21:45:00,5.5258,5.52671,5.52399,5.52625,62000000.0
2005-03-11 21:50:00,5.52641,5.52748,5.52562,5.52653,62000000.0
2005-03-11 21:55:00,5.52685,5.52941,5.52603,5.52773,72000000.0
2005-03-11 22:00:00,5.52717,5.52928,5.52702,5.52873,79000000.0
2005-03-11 22:05:00,5.52877,5.52992,5.52815,5.52879,67000000.0
2005-03-11 22:10:00,5.52865,5.52879,5.52608,5.52701,64000000.0
2005-03-11 22:15:00,5.52628,5.52786,5.52539,5.52666,69000000.0
2005-03-11 22:20:00,5.52653,5.52864,5.52646,5.52864,69000000.0
2005-03-11 22:25:00,5.52849,5.5299,5.52807,5.5299,63000000.0
2005-03-11 22:30:00,5.53004,5.53066,5.52853,5.53043,60000000.0
2005-03-11 22:35:00,5.53073,5.53185,5.5298,5.5299,56000000.0
2005-03-11 22:40:00,5.53029,5.53148,5.52967,5.53148,63000000.0
2005-03-11 22:45:00,5.5308,5.53148,5.5294,5.53054,68000000.0
2005-03-11 22:50:00,5.53026,5.53161,5.52994,5.53098,70000000.0
2005-03-11 22:55:00,5.53067,5.53095,5.52861,5.53012,64000000.0
2005-03-11 23:00:00,5.53011,5.5317,5.52892,5.53081,68000000.0
2005-03-11 23:05:00,5.53003,5.53092,5.52915,5.53014,60000000.0
2005-03-11 23:10:00,5.52993,5.53036,5.52816,5.52848,66000000.0
2005-03-11 23:15:00,5.53,5.53,5.528,5.52877,65000000.0
2005-03-11 23:20:00,5.52913,5.52951,5.52787,5.52914,66000000.0
2005-03-11 23:25:00,5.52868,5.52981,5.52705,5.52762,64000000.0
2005-03-11 23:30:00,5.52802,5.52941,5.52734,5.5283,72000000.0
2005-03-11 23:35:00,5.52839,5.53052,5.52754,5.52919,62000000.0
2005-03-11 23:40:00,5.52926,5.53018,5.52753,5.5287,80000000.0
2005-03-11 23:45:00,5.52812,5.52936,5.52721,5.52883,76000000.0
2005-03-11 23:50:00,5.52817,5.52908,5.5267,5.52908,67000000.0
2005-03-11 23:55:00,5.52955,5.52976,5.52723,5.52757,76000000.0
2005-03-14 02:00:00,5.5208,5.52188,5.51959,5.52028,69000000.0
2005-03-14 02:05:00,5.51978,5.52255,5.5185,5.52177,73000000.0
2005-03-14 02:10:00,5.52208,5.52274,5.51906,5.52006,74000000.0
2005-03-14 02:15:00,5.51974,5.52042,5.51826,5.52026,70000000.0
2005-03-14 02:20:00,5.52041,5.52095,5.51918,5.52055,74000000.0
2005-03-14 02:25:00,5.51989,5.52102,5.51903,5.51921,59000000.0
2005-03-14 02:30:00,5.51935,5.52101,5.51909,5.5203,64000000.0
2005-03-14 02:35:00,5.51966,5.52249,5.51964,5.52198,71000000.0
2005-03-14 02:40:00,5.52243,5.52343,5.52151,5.52204,69000000.0
2005-03-14 02:45:00,5.5214,5.52371,5.52137,5.52287,69000000.0
2005-03-14 02:50:00,5.52191,5.52415,5.52191,5.52411,66000000.0
2005-03-14 02:55:00,5.52463,5.52563,5.52352,5.52431,65000000.0
2005-03-14 03:00:00,5.52408,5.52778,5.52408,5.52715,67000000.0
2005-03-14 03:05:00,5.52642,5.5284,5.52596,5.5278,68000000.0
2005-03-14 03:10:00,5.52764,5.52778,5.52484,5.52514,80000000.0
2005-03-14 03:15:00,5.52437,5.52577,5.52389,5.52555,50000000.0
2005-03-14 03:20:00,5.52578,5.52732,5.5257,5.52721,62000000.0
2005-03-14 03:25:00,5.52836,5.52958,5.52645,5.52958,71000000.0
2005-03-14 03:30:00,5.52985,5.53307,5.52922,5.53234,68000000.0
2005-03-14 03:35:00,5.53222,5.53222,5.52837,5.52943,60000000.0
2005-03-14 03:40:00,5.52982,5.52982,5.52686,5.52716,82000000.0
2005-03-14 03:45:00,5.52692,5.52698,5.52423,5.52556,53000000.0
2005-03-14 03:50:00,5.52518,5.52769,5.52516,5.52759,74000000.0
2005-03-14 03:55:00,5.52754,5.52866,5.52592,5.52824,63000000.0
2005-03-14 04:00:00,5.5279,5.53258,5.5279,5.53213,70000000.0
2005-03-14 04:05:00,5.53289,5.53289,5.53059,5.53129,66000000.0
2005-03-14 04:10:00,5.53178,5.53237,5.53072,5.53214,77000000.0
2005-03-14 04:15:00,5.53064,5.53256,5.53028,5.53057,57000000.0
2005-03-14 04:20:00,5.53026,5.53178,5.5292,5.52977,62000000.0
2005-03-14 04:25:00,5.53114,5.5321,5.52998,5.53087,53000000.0
2005-03-14 04:30:00,5.53223,5.53277,5.52829,5.52911,66000000.0
2005-03-14 04:35:00,5.52898,5.5302,5.52808,5.52869,64000000.0
2005-03-14 04:40:00,5.5286,5.53056,5.52797,5.52876,54000000.0
2005-03-14 04:45:00,5.52899,5.53014,5.5274,5.5274,63000000.0
2005-03-14 04:50:00,5.5279,5.52967,5.52748,5.52953,71000000.0
2005-03-14 04:55:00,5.5289,5.52912,5.52697,5.5272,65000000.0
2005-03-14 05:00:00,5.52754,5.52979,5.52707,5.52707,62000000.0
2005-03-14 05:05:00,5.52723,5.52765,5.52539,5.52745,72000000.0
2005-03-14 05:10:00,5.52699,5.52864,5.52699,5.52822,59000000.0
2005-03-14 05:15:00,5.52729,5.52755,5.5254,5.52692,67000000.0
2005-03-14 05:20:00,5.52652,5.52784,5.52593,5.52784,79000000.0
2005-03-14 05:25:00,5.52702,5.52944,5.52702,5.52944,66000000.0
2005-03-14 05:30:00,5.52932,5.52965,5.528,5.52921,76000000.0
2005-03-14 05:35:00,5.52906,5.5302,5.52856,5.52961,78000000.0
2005-03-14 05:40:00,5.52997,5.53139,5.52887,5.53139,53000000.0
2005-03-14 05:45:00,5.53153,5.53153,5.52992,5.53116,77000000.0
2005-03-14 05:50:00,5.53102,5.53106,5.52931,5.52997,62000000.0
2005-03-14 05:55:00,5.52976,5.53044,5.52805,5.52919,70000000.0
2005-03-14 06:00:00,5.52947,5.53133,5.52859,5.53133,77000000.0
2005-03-14 06:05:00,5.53117,5.53153,5.5296,5.53107,81000000.0
2005-03-14 06:10:00,5.53032,5.5314,5.52951,5.53012,73000000.0
2005-03-14 06:15:00,5.53016,5.53099,5.52949,5.52964,69000000.0
2005-03-14 06:20:00,5.52952,5.53021,5.52893,5.52983,68000000.0
2005-03-14 06:25:00,5.5298,5.52983,5.52816,5.52837,71000000.0
2005-03-14 06:30:00,5.52851,5.52901,5.52745,5.52833,58000000.0
2005-03-14 06:35:00,5.52829,5.52838,5.52712,5.52716,72000000.0
2005-03-14 06:40:00,5.5272,5.52901,5.5272,5.52816,71000000.0
2005-03-14 06:45:00,5.52882,5.52983,5.52805,5.52883,69000000.0
2005-03-14 06:50:00,5.52804,5.52946,5.52769,5.52939,56000000.0
2005-03-14 06:55:00,5.52927,5.52957,5.52803,5.52884,64000000.0
2005-03-14 07:00:00,5.52862,5.52901,5.52769,5.52879,58000000.0
2005-03-14 07:05:00,5.52873,5.52924,5.52808,5.52899,59000000.0
2005-03-14 07:10:00,5.52917,5.53142,5.52787,5.53142,82000000.0
2005-03-14 07:15:00,5.53041,5.53215,5.53008,5.53188,80000000.0
2005-03-14 07:20:00,5.53243,5.53265,5.53037,5.53153,76000000.0
2005-03-14 07:25:00,5.53188,5.53267,5.53114,5.53166,78000000.0
2005-03-14 07:30:00,5.53118,5.53276,5.5311,5.53276,61000000.0
2005-03-14 07:35:00,5.53206,5.53447,5.53193,5.53408,63000000.0
2005-03-14 07:40:00,5.53446,5.53446,5.53123,5.53123,55000000.0
2005-03-14 07:45:00,5.53226,5.53383,5.53185,5.53337,59000000.0
2005-03-14 07:50:00,5.53303,5.53408,5.53221,5.53408,67000000.0
2005-03-14 07:55:00,5.53427,5.53492,5.53326,5.53365,62000000.0
2005-03-14 08:00:00,5.53359,5.5365,5.533,5.53604,65000000.0
2005-03-14 08:05:00,5.53575,5.53752,5.53524,5.53587,73000000.0
2005-03-14 08:10:00,5.5365,5.53734,5.53512,5.53593,58000000.0
2005-03-14 08:15:00,5.53702,5.5375,5.53581,5.53723,59000000.0
2005-03-14 08:20:00,5.53712,5.53849,5.53677,5.53785,64000000.0
2005-03-14 08:25:00,5.5378,5.5378,5.53608,5.53645,56000000.0
2005-03-14 08:30:00,5.53671,5.53765,5.53541,5.53735,62000000.0
2005-03-14 08:35:00,5.53713,5.53909,5.53653,5.53808,56000000.0
2005-03-14 08:40:00,5.53824,5.53973,5.53763,5.53966,58000000.0
2005-03-14 08:45:00,5.53955,5.53971,5.53832,5.53971,76000000.0
2005-03-14 08:50:00,5.53928,5.53968,5.53836,5.53963,81000000.0
2005-03-14 08:55:00,5.53925,5.53979,5.53825,5.53953,70000000.0
2005-03-14 09:00:00,5.53917,5.53977,5.53825,5.53954,62000000.0
2005-03-14 09:05:00,5.53932,5.54063,5.53839,5.53996,66000000.0
2005-03-14 09:10:00,5.54046,5.54133,5.53815,5.53905,67000000.0
2005-03-14 09:15:00,5.53839,5.541,5.5373,5.54094,72000000.0
2005-03-14 09:20:00,5.54124,5.54209,5.53877,5.54116,74000000.0
2005-03-14 09:25:00,5.54111,5.54157,5.53936,5.53998,68000000.0
2005-03-14 09:30:00,5.5402,5.54258,5.53931,5.54146,69000000.0
2005-03-14 09:35:00,5.54221,5.54438,5.54069,5.54142,85000000.0
2005-03-14 09:40:00,5.54257,5.54299,5.54007,5.54091,74000000.0
2005-03-14 09:45:00,5.54157,5.54349,5.53967,5.54349,76000000.0
2005-03-14 09:50:00,5.54302,5.5437,5.53928,5.53928,74000000.0
2005-03-14 09:55:00,5.54093,5.5426,5.54072,5.54217,68000000.0
2005-03-14 10:00:00,5.54168,5.54608,5.54168,5.54588,75000000.0
2005-03-14 10:05:00,5.54474,5.54664,5.54474,5.54486,50000000.0
2005-03-14 10:10:00,5.54457,5.54656,5.54426,5.54505,70000000.0
2005-03-14 10:15:00,5.54501,5.54637,5.54353,5.54402,74000000.0
2005-03-14 10:20:00,5.54487,5.54559,5.54283,5.54442,60000000.0
2005-03-14 10:25:00,5.54372,5.54934,5.54295,5.54882,60000000.0
2005-03-14 10:30:00,5.54886,5.54923,5.54689,5.54836,57000000.0
2005-03-14 10:35:00,5.54895,5.54913,5.54659,5.54787,72000000.0
2005-03-14 10:40:00,5.54757,5.54959,5.54726,5.54894,62000000.0
2005-03-14 10:45:00,5.54834,5.55086,5.54834,5.54959,55000000.0
2005-03-14 10:50:00,5.54954,5.55246,5.548,5.548,72000000.0
2005-03-14 10:55:00,5.54899,5.5497,5.54741,5.54943,49000000.0
2005-03-14 11:00:00,5.54936,5.55154,5.54814,5.55063,61000000.0
2005-03-14 11:05:00,5.55007,5.55068,5.54729,5.54757,71000000.0
2005-03-14 11:10:00,5.5481,5.54895,5.54636,5.54727,67000000.0
2005-03-14 11:15:00,5.54777,5.54894,5.54648,5.54747,63000000.0
2005-03-14 11:20:00,5.54852,5.55064,5.54715,5.55063,76000000.0
2005-03-14 11:25:00,5.5494,5.55118,5.54833,5.55033,64000000.0
2005-03-14 11:30:00,5.54868,5.55079,5.54841,5.54997,74000000.0
2005-03-14 11:35:00,5.54924,5.54936,5.54502,5.54601,60000000.0
2005-03-14 11:40:00,5.54571,5.5468,5.5448,5.54552,64000000.0
2005-03-14 11:45:00,5.54539,5.54683,5.54437,5.54681,62000000.0
2005-03-14 11:50:00,5.54701,5.54943,5.5468,5.54688,68000000.0
2005-03-14 11:55:00,5.54811,5.54955,5.54774,5.54871,52000000.0
2005-03-14 12:00:00,5.54859,5.55058,5.54785,5.54999,63000000.0
2005-03-14 12:05:00,5.5487,5.55114,5.5487,5.5502,61000000.0
2005-03-14 12:10:00,5.54984,5.5517,5.54902,5.55166,63000000.0
2005-03-14 12:15:00,5.55195,5.55275,5.54937,5.54961,56000000.0
2005-03-14 12:20:00,5.54953,5.55021,5.54803,5.54853,70000000.0
2005-03-14 12:25:00,5.54799,5.54848,5.54641,5.54832,57000000.0
2005-03-14 12:30:00,5.54827,5.54902,5.54738,5.54902,61000000.0
2005-03-14 12:35:00,5.54786,5.54916,5.54714,5.54855,64000000.0
2005-03-14 12:40:00,5.54924,5.54928,5.54742,5.54913,70000000.0
2005-03-14 12:45:00,5.54929,5.54946,5.54736,5.54835,65000000.0
2005-03-14 12:50:00,5.54855,5.54982,5.54745,5.54833,66000000.0
2005-03-14 12:55:00,5.54907,5.54907,5.54724,5.54804,62000000.0
2005-03-14 13:00:00,5.5484,5.54921,5.54641,5.547,81000000.0
2005-03-14 13:05:00,5.54759,5.54811,5.5453,5.54748,77000000.0
2005-03-14 13:10:00,5.54713,5.54785,5.54562,5.54562,79000000.0
2005-03-14 13:15:00,5.54669,5.54739,5.54188,5.54329,63000000.0
2005-03-14 13:20:00,5.54271,5.544,5.54062,5.54223,78000000.0
2005-03-14 13:25:00,5.54167,5.54387,5.54101,5.54344,62000000.0
2005-03-14 13:30:00,5.54273,5.54521,5.54083,5.54521,55000000.0
2005-03-14 13:35:00,5.54571,5.54678,5.54477,5.545,65000000.0
2005-03-14 13:40:00,5.54423,5.54448,5.5427,5.54444,55000000.0
2005-03-14 13:45:00,5.54455,5.54552,5.54344,5.54552,64000000.0
2005-03-14 13:50:00,5.54659,5.54734,5.54483,5.54606,58000000.0
2005-03-14 13:55:00,5.54552,5.54898,5.54552,5.54856,59000000.0
2005-03-14 14:00:00,5.54941,5.54963,5.54651,5.54756,72000000.0
2005-03-14 14:05:00,5.54761,5.5479,5.5446,5.5479,60000000.0
2005-03-14 14:10:00,5.54777,5.54864,5.5454,5.54745,56000000.0
2005-03-14 14:15:00,5.54707,5.54883,5.54554,5.54747,76000000.0
2005-03-14 14:20:00,5.54752,5.55104,5.54734,5.5492,52000000.0
2005-03-14 14:25:00,5.549,5.55237,5.54832,5.5508,65000000.0
2005-03-14 14:30:00,5.55197,5.55778,5.55081,5.55716,60000000.0
2005-03-14 14:35:00,5.55685,5.56074,5.55629,5.5588,63000000.0
2005-03-14 14:40:00,5.55941,5.56161,5.55918,5.56005,77000000.0
2005-03-14 14:45:00,5.55973,5.56029,5.55799,5.55903,56000000.0
2005-03-14 14:50:00,5.55829,5.56292,5.55829,5.56073,60000000.0
2005-03-14 14:55:00,5.56043,5.56187,5.55488,5.55648,71000000.0
2005-03-14 15:00:00,5.55715,5.5585,5.55595,5.55673,76000000.0
2005-03-14 15:05:00,5.55737,5.55994,5.55616,5.55994,68000000.0
2005-03-14 15:10:00,5.56077,5.56285,5.55978,5.56258,61000000.0
2005-03-14 15:15:00,5.56245,5.56332,5.56023,5.56268,68000000.0
2005-03-14 15:20:00,5.56318,5.56318,5.56053,5.56105,59000000.0
2005-03-14 15:25:00,5.56162,5.56175,5.55866,5.55944,71000000.0
2005-03-14 15:30:00,5.55981,5.56001,5.55721,5.55772,68000000.0
2005-03-14 15:35:00,5.55749,5.55835,5.55658,5.5567,52000000.0
2005-03-14 15:40:00,5.55787,5.55931,5.55697,5.55707,62000000.0
2005-03-14 15:45:00,5.55808,5.55816,5.55642,5.55676,81000000.0
2005-03-14 15:50:00,5.55724,5.55781,5.55568,5.55676,75000000.0
2005-03-14 15:55:00,5.55637,5.55726,5.55244,5.55283,74000000.0
2005-03-14 16:00:00,5.55349,5.55503,5.55302,5.55405,61000000.0
2005-03-14 16:05:00,5.55436,5.55436,5.55189,5.55321,70000000.0
2005-03-14 16:10:00,5.55382,5.55382,5.55167,5.55318,64000000.0
2005-03-14 16:15:00,5.55273,5.55626,5.55225,5.55413,66000000.0
2005-03-14 16:20:00,5.55505,5.55883,5.55497,5.55873,65000000.0
2005-03-14 16:25:00,5.5587,5.56009,5.55826,5.55964,51000000.0
2005-03-14 16:30:00,5.55957,5.56149,5.55893,5.56148,53000000.0
2005-03-14 16:35:00,5.56015,5.5607,5.55797,5.55875,78000000.0
2005-03-14 16:40:00,5.55929,5.56,5.55804,5.55943,86000000.0
2005-03-14 16:45:00,5.55911,5.56042,5.55826,5.56029,59000000.0
2005-03-14 16:50:00,5.56017,5.56327,5.55938,5.56244,66000000.0
2005-03-14 16:55:00,5.56203,5.56248,5.5595,5.55956,52000000.0
2005-03-14 17:00:00,5.55991,5.55991,5.5553,5.55552,62000000.0
2005-03-14 17:05:00,5.55592,5.55708,5.55511,5.55673,73000000.0
2005-03-14 17:10:00,5.5569,5.55741,5.55576,5.55638,57000000.0
2005-03-14 17:15:00,5.5564,5.55836,5.55524,5.55823,71000000.0
2005-03-14 17:20:00,5.55801,5.55951,5.55734,5.55882,55000000.0
2005-03-14 17:25:00,5.56029,5.56297,5.55782,5.5627,62000000.0
2005-03-14 17:30:00,5.56243,5.56318,5.5615,5.56279,63000000.0
2005-03-14 17:35:00,5.56283,5.56531,5.56097,5.56323,64000000.0
2005-03-14 17:40:00,5.56348,5.56459,5.56127,5.56259,76000000.0
2005-03-14 17:45:00,5.56319,5.56626,5.56279,5.56611,60000000.0
2005-03-14 17:50:00,5.56517,5.56563,5.56118,5.56343,86000000.0
2005-03-14 17:55:00,5.56337,5.56555,5.56206,5.56422,66000000.0
2005-03-14 18:00:00,5.56317,5.56528,5.56256,5.56336,72000000.0
2005-03-14 18:05:00,5.56458,5.56458,5.56072,5.56078,73000000.0
2005-03-14 18:10:00,5.55981,5.56424,5.55981,5.5638,58000000.0
2005-03-14 18:15:00,5.56366,5.56773,5.5633,5.56726,61000000.0
2005-03-14 18:20:00,5.56676,5.5684,5.56597,5.56648,63000000.0
2005-03-14 18:25:00,5.56637,5.56742,5.56464,5.56742,67000000.0
2005-03-14 18:30:00,5.56744,5.57082,5.56482,5.57045,65000000.0
2005-03-14 18:35:00,5.57146,5.57146,5.56913,5.57121,76000000.0
2005-03-14 18:40:00,5.5712,5.57435,5.57032,5.57266,67000000.0
2005-03-14 18:45:00,5.57286,5.57516,5.57117,5.57496,66000000.0
2005-03-14 18:50:00,5.57505,5.57686,5.57505,5.57647,63000000.0
2005-03-14 18:55:00,5.57599,5.57638,5.57369,5.57378,71000000.0
2005-03-14 19:00:00,5.57334,5.57365,5.56924,5.57063,70000000.0
2005-03-14 19:05:00,5.57106,5.57299,5.57023,5.57297,76000000.0
2005-03-14 19:10:00,5.57267,5.57353,5.57113,5.57238,68000000.0
2005-03-14 19:15:00,5.57265,5.57547,5.5724,5.57533,61000000.0
2005-03-14 19:20:00,5.57622,5.57883,5.57491,5.57883,72000000.0
2005-03-14 19:25:00,5.57876,5.57876,5.57447,5.57602,62000000.0
2005-03-14 19:30:00,5.5754,5.57772,5.57432,5.57653,66000000.0
2005-03-14 19:35:00,5.57615,5.5771,5.57312,5.57432,63000000.0
2005-03-14 19:40:00,5.57478,5.57583,5.57378,5.57488,70000000.0
2005-03-14 19:45:00,5.5737,5.5737,5.5705,5.5705,70000000.0
2005-03-14 19:50:00,5.57095,5.57145,5.56893,5.57018,71000000.0
2005-03-14 19:55:00,5.57056,5.57155,5.56954,5.57047,68000000.0
2005-03-14 20:00:00,5.5715,5.57217,5.56925,5.57196,67000000.0
2005-03-14 20:05:00,5.57176,5.57285,5.57096,5.57153,65000000.0
2005-03-14 20:10:00,5.57208,5.57318,5.56972,5.57318,66000000.0
2005-03-14 20:15:00,5.5735,5.57484,5.57234,5.57479,64000000.0
2005-03-14 20:20:00,5.57492,5.57673,5.57464,5.57579,65000000.0
2005-03-14 20:25:00,5.57581,5.57603,5.57372,5.57412,63000000.0
2005-03-14 20:30:00,5.57283,5.57331,5.56979,5.5705,59000000.0
2005-03-14 20:35:00,5.57114,5.5718,5.56945,5.57029,70000000.0
2005-03-14 20:40:00,5.57056,5.57079,5.56784,5.5689,89000000.0
2005-03-14 20:45:00,5.56875,5.57091,5.56875,5.57066,67000000.0
2005-03-14 20:50:00,5.57004,5.57143,5.56949,5.57143,62000000.0
2005-03-14 20:55:00,5.57108,5.57111,5.56948,5.56948,65000000.0
2005-03-14 21:00:00,5.57061,5.57127,5.56908,5.57062,72000000.0
2005-03-14 21:05:00,5.5704,5.57058,5.56854,5.57058,66000000.0
2005-03-14 21:10:00,5.56958,5.57114,5.56815,5.56829,62000000.0
2005-03-14 21:15:00,5.56889,5.56942,5.56668,5.56709,68000000.0
2005-03-14 21:20:00,5.56715,5.56758,5.56433,5.5652,52000000.0
2005-03-14 21:25:00,5.56623,5.56688,5.56506,5.56568,58000000.0
2005-03-14 21:30:00,5.56546,5.56616,5.56504,5.56541,59000000.0
2005-03-14 21:35:00,5.56531,5.56653,5.56435,5.56496,88000000.0
2005-03-14 21:40:00,5.56608,5.56714,5.56528,5.56714,65000000.0
2005-03-14 21:45:00,5.56689,5.56728,5.56524,5.5662,62000000.0
2005-03-14 21:50:00,5.5659,5.56654,5.56393,5.56585,62000000.0
2005-03-14 21:55:00,5.56571,5.56686,5.56484,5.56535,72000000.0
2005-03-14 22:00:00,5.56501,5.56547,5.56397,5.56499,79000000.0
2005-03-14 22:05:00,5.56566,5.56566,5.56304,5.56392,67000000.0
2005-03-14 22:10:00,5.56506,5.56552,5.56331,5.5651,64000000.0
2005-03-14 22:15:00,5.56553,5.56553,5.56296,5.56391,69000000.0
2005-03-14 22:20:00,5.5647,5.5647,5.56253,5.5632,69000000.0
2005-03-14 22:25:00,5.56301,5.56461,5.56267,5.56306,63000000.0
2005-03-14 22:30:00,5.56312,5.56538,5.5631,5.56538,60000000.0
2005-03-14 22:35:00,5.5655,5.5655,5.56354,5.56492,56000000.0
2005-03-14 22:40:00,5.56565,5.56577,5.56374,5.565,63000000.0
2005-03-14 22:45:00,5.56482,5.56602,5.56323,5.56436,68000000.0
2005-03-14 22:50:00,5.56467,5.56559,5.56387,5.56546,70000000.0
2005-03-14 22:55:00,5.56492,5.56566,5.56323,5.56428,64000000.0
2005-03-14 23:00:00,5.5653,5.5653,5.56325,5.56436,68000000.0
2005-03-14 23:05:00,5.56419,5.56496,5.56274,5.56357,60000000.0
2005-03-14 23:10:00,5.56372,5.56463,5.56243,5.56439,66000000.0
2005-03-14 23:15:00,5.56473,5.56491,5.56324,5.56444,65000000.0
2005-03-14 23:20:00,5.56456,5.56471,5.56245,5.56412,66000000.0
2005-03-14 23:25:00,5.56468,5.56518,5.56318,5.564,64000000.0
2005-03-14 23:30:00,5.56347,5.56447,5.56315,5.56389,72000000.0
2005-03-14 23:35:00,5.5648,5.56522,5.5638,5.56485,62000000.0
2005-03-14 23:40:00,5.56507,5.56562,5.56406,5.56508,80000000.0
2005-03-14 23:45:00,5.56359,5.56543,5.56276,5.56511,76000000.0
2005-03-14 23:50:00,5.56465,5.56589,5.56392,5.56558,67000000.0
2005-03-14 23:55:00,5.56473,5.56572,5.56345,5.56376,76000000.0
2005-03-15 00:00:00,5.56306,5.56407,5.56221,5.56289,58000000.0
2005-03-15 00:05:00,5.56298,5.56329,5.56172,5.56257,62000000.0
2005-03-15 00:10:00,5.56241,5.56381,5.56223,5.56361,63000000.0
2005-03-15 00:15:00,5.56315,5.5642,5.56299,5.56404,65000000.0
2005-03-15 00:20:00,5.56396,5.56509,5.56338,5.5646,60000000.0
2005-03-15 00:25:00,5.56424,5.56488,5.56336,5.56376,66000000.0
2005-03-15 00:30:00,5.56481,5.56676,5.56401,5.56555,64000000.0
2005-03-15 00:35:00,5.56618,5.56667,5.56494,5.56596,80000000.0
2005-03-15 00:40:00,5.56629,5.56681,5.5652,5.5652,61000000.0
2005-03-15 00:45:00,5.56635,5.56709,5.56623,5.56687,63000000.0
2005-03-15 00:50:00,5.56694,5.56712,5.56566,5.56566,60000000.0
2005-03-15 00:55:00,5.56534,5.56649,5.56444,5.5646,66000000.0
2005-03-15 01:00:00,5.56504,5.56681,5.5644,5.56587,63000000.0
2005-03-15 01:05:00,5.56667,5.56733,5.5662,5.56679,70000000.0
2005-03-15 01:10:00,5.56632,5.56749,5.56621,5.56731,55000000.0
2005-03-15 01:15:00,5.56567,5.56712,5.56567,5.56612,63000000.0
2005-03-15 01:20:00,5.56597,5.56627,5.56537,5.5655,59000000.0
2005-03-15 01:25:00,5.56546,5.56654,5.56505,5.56527,70000000.0
2005-03-15 01:30:00,5.56527,5.56655,5.56527,5.56586,68000000.0
2005-03-15 01:35:00,5.56616,5.56739,5.5656,5.56668,71000000.0
2005-03-15 01:40:00,5.5666,5.56667,5.56461,5.56564,61000000.0
2005-03-15 01:45:00,5.56577,5.56726,5.56523,5.56726,68000000.0
2005-03-15 01:50:00,5.5665,5.56706,5.5657,5.56654,67000000.0
2005-03-15 01:55:00,5.56656,5.56759,5.56551,5.56558,61000000.0
2005-03-15 02:00:00,5.56531,5.56622,5.56303,5.56341,69000000.0
2005-03-15 02:05:00,5.56392,5.56426,5.56263,5.56326,73000000.0
2005-03-15 02:10:00,5.56378,5.5644,5.56267,5.56344,74000000.0
2005-03-15 02:15:00,5.56359,5.56607,5.56258,5.56607,70000000.0
2005-03-15 02:20:00,5.5659,5.56828,5.56512,5.5676,74000000.0
2005-03-15 02:25:00,5.56831,5.5698,5.56784,5.56866,59000000.0
2005-03-15 02:30:00,5.5688,5.57071,5.56827,5.56994,64000000.0
2005-03-15 02:35:00,5.57089,5.57201,5.56986,5.57152,71000000.0
2005-03-15 02:40:00,5.57049,5.57107,5.56894,5.56995,69000000.0
2005-03-15 02:45:00,5.56874,5.57032,5.56783,5.56914,69000000.0
2005-03-15 02:50:00,5.56981,5.57186,5.56836,5.57186,66000000.0
2005-03-15 02:55:00,5.5714,5.5714,5.56841,5.56972,65000000.0
2005-03-15 03:00:00,5.56955,5.56995,5.56798,5.56948,67000000.0
2005-03-15 03:05:00,5.56852,5.56976,5.56819,5.56935,68000000.0
2005-03-15 03:10:00,5.56939,5.56939,5.56765,5.56831,80000000.0
2005-03-15 03:15:00,5.56839,5.56862,5.56707,5.56733,50000000.0
2005-03-15 03:20:00,5.56679,5.56809,5.56673,5.56743,62000000.0
2005-03-15 03:25:00,5.56721,5.56771,5.56646,5.56671,71000000.0
2005-03-15 03:30:00,5.56782,5.56818,5.56653,5.56674,68000000.0
2005-03-15 03:35:00,5.56696,5.56873,5.56566,5.56873,60000000.0
2005-03-15 03:40:00,5.56822,5.56955,5.56788,5.56955,82000000.0
2005-03-15 03:45:00,5.56979,5.57002,5.56821,5.56871,53000000.0
2005-03-15 03:50:00,5.56935,5.57024,5.56858,5.57024,74000000.0
2005-03-15 03:55:00,5.56996,5.56996,5.5678,5.56907,63000000.0
2005-03-15 04:00:00,5.5688,5.56917,5.56768,5.56841,70000000.0
2005-03-15 04:05:00,5.56828,5.56909,5.56745,5.56793,66000000.0
2005-03-15 04:10:00,5.56762,5.56862,5.56687,5.56796,77000000.0
2005-03-15 04:15:00,5.56774,5.56825,5.56583,5.56717,57000000.0
2005-03-15 04:20:00,5.56656,5.56656,5.56444,5.56577,62000000.0
2005-03-15 04:25:00,5.56524,5.56648,5.56495,5.56573,53000000.0
2005-03-15 04:30:00,5.56574,5.56653,5.56437,5.56593,66000000.0
2005-03-15 04:35:00,5.56578,5.56578,5.56455,5.56537,64000000.0
2005-03-15 04:40:00,5.56548,5.56639,5.56505,5.56639,54000000.0
2005-03-15 04:45:00,5.56637,5.56637,5.56463,5.5649,63000000.0
2005-03-15 04:50:00,5.56534,5.56764,5.56534,5.56757,71000000.0
2005-03-15 04:55:00,5.56743,5.56774,5.56626,5.56659,65000000.0
2005-03-15 05:00:00,5.56633,5.56814,5.56622,5.56729,62000000.0
2005-03-15 05:05:00,5.56761,5.56842,5.56717,5.56833,72000000.0
2005-03-15 05:10:00,5.56828,5.56841,5.5671,5.56729,59000000.0
2005-03-15 05:15:00,5.56728,5.56824,5.56677,5.5668,67000000.0
2005-03-15 05:20:00,5.56632,5.56731,5.56594,5.56713,79000000.0
2005-03-15 05:25:00,5.56711,5.56711,5.56618,5.56622,66000000.0
2005-03-15 05:30:00,5.56601,5.56719,5.56571,5.56656,76000000.0
2005-03-15 05:35:00,5.56619,5.56738,5.56573,5.56686,78000000.0
2005-03-15 05:40:00,5.56658,5.56711,5.56588,5.5663,61000000.0
2005-03-15 05:45:00,5.56607,5.56656,5.56549,5.56633,77000000.0
2005-03-15 05:50:00,5.56616,5.56641,5.56516,5.56587,62000000.0
2005-03-15 05:55:00,5.56627,5.56651,5.56492,5.5654,70000000.0
2005-03-15 06:00:00,5.56637,5.56691,5.56564,5.56592,77000000.0
2005-03-15 06:05:00,5.56674,5.56692,5.56567,5.56651,81000000.0
2005-03-15 06:10:00,5.56641,5.56685,5.56565,5.5658,73000000.0
2005-03-15 06:15:00,5.5659,5.56722,5.56584,5.56722,69000000.0
2005-03-15 06:20:00,5.56701,5.56729,5.566,5.566,68000000.0
2005-03-15 06:25:00,5.56591,5.56692,5.56556,5.56672,71000000.0
2005-03-15 06:30:00,5.56687,5.56692,5.56514,5.56516,58000000.0
2005-03-15 06:35:00,5.56587,5.5661,5.56473,5.56473,72000000.0
2005-03-15 06:40:00,5.56526,5.56544,5.56405,5.5645,71000000.0
2005-03-15 06:45:00,5.56428,5.56465,5.56342,5.56394,69000000.0
2005-03-15 06:50:00,5.56389,5.56609,5.56378,5.5649,56000000.0
2005-03-15 06:55:00,5.56552,5.56595,5.56372,5.56372,64000000.0
2005-03-15 07:00:00,5.56339,5.565,5.56326,5.56438,58000000.0
2005-03-15 07:05:00,5.56408,5.56524,5.56386,5.56459,59000000.0
2005-03-15 07:10:00,5.56459,5.56532,5.56338,5.56453,82000000.0
2005-03-15 07:15:00,5.56455,5.56485,5.56319,5.56435,80000000.0
2005-03-15 07:20:00,5.56458,5.56554,5.56414,5.56531,76000000.0
2005-03-15 07:25:00,5.56568,5.56578,5.56428,5.56531,78000000.0
2005-03-15 07:30:00,5.56507,5.56601,5.56442,5.5658,61000000.0
2005-03-15 07:35:00,5.565,5.56592,5.56441,5.56483,63000000.0
2005-03-15 07:40:00,5.56487,5.56642,5.56418,5.56571,55000000.0
2005-03-15 07:45:00,5.56577,5.56614,5.56437,5.56502,59000000.0
2005-03-15 07:50:00,5.56517,5.56587,5.56447,5.56558,67000000.0
2005-03-15 07:55:00,5.56532,5.56693,5.56532,5.56595,62000000.0
2005-03-15 08:00:00,5.56627,5.56703,5.56497,5.565,65000000.0
2005-03-15 08:05:00,5.5651,5.56753,5.5651,5.56753,73000000.0
2005-03-15 08:10:00,5.56745,5.56745,5.56597,5.56627,58000000.0
2005-03-15 08:15:00,5.56671,5.56883,5.56635,5.56793,59000000.0
2005-03-15 08:20:00,5.5681,5.57053,5.56704,5.57032,64000000.0
2005-03-15 08:25:00,5.57008,5.57181,5.56966,5.57003,56000000.0
2005-03-15 08:30:00,5.57051,5.57167,5.56856,5.5705,62000000.0
2005-03-15 08:35:00,5.57045,5.57171,5.57008,5.57049,56000000.0
2005-03-15 08:40:00,5.56982,5.57011,5.56818,5.56944,58000000.0
2005-03-15 08:45:00,5.56991,5.57021,5.56614,5.56764,76000000.0
2005-03-15 08:50:00,5.56796,5.56889,5.56715,5.56764,81000000.0
2005-03-15 08:55:00,5.56722,5.56901,5.5668,5.56799,70000000.0
2005-03-15 09:00:00,5.56667,5.56835,5.56635,5.56636,62000000.0
2005-03-15 09:05:00,5.56509,5.56777,5.5646,5.56632,66000000.0
2005-03-15 09:10:00,5.56633,5.56954,5.5648,5.5688,67000000.0
2005-03-15 09:15:00,5.56882,5.5691,5.56647,5.56851,72000000.0
2005-03-15 09:20:00,5.56907,5.56965,5.56594,5.56622,74000000.0
2005-03-15 09:25:00,5.56676,5.5692,5.56603,5.56741,68000000.0
2005-03-15 09:30:00,5.5682,5.5682,5.56521,5.56528,69000000.0
2005-03-15 09:35:00,5.5649,5.56578,5.56329,5.5654,85000000.0
2005-03-15 09:40:00,5.56521,5.56734,5.56397,5.56714,74000000.0
2005-03-15 09:45:00,5.56779,5.57202,5.56681,5.57101,76000000.0
2005-03-15 09:50:00,5.57228,5.57454,5.57147,5.57215,74000000.0
2005-03-15 09:55:00,5.57174,5.57438,5.57163,5.57377,68000000.0
2005-03-15 10:00:00,5.57444,5.57444,5.56716,5.5687,75000000.0
2005-03-15 10:05:00,5.56857,5.56931,5.56551,5.56577,50000000.0
2005-03-15 10:10:00,5.56563,5.56741,5.56377,5.56468,70000000.0
2005-03-15 10:15:00,5.56512,5.56817,5.56429,5.56632,74000000.0
2005-03-15 10:20:00,5.56674,5.56844,5.56388,5.56564,60000000.0
2005-03-15 10:25:00,5.56551,5.56648,5.56351,5.56477,60000000.0
2005-03-15 10:30:00,5.56486,5.56699,5.56383,5.56612,57000000.0
2005-03-15 10:35:00,5.56598,5.56696,5.56382,5.56425,72000000.0
2005-03-15 10:40:00,5.56428,5.56613,5.56252,5.56527,62000000.0
2005-03-15 10:45:00,5.56574,5.56609,5.56405,5.56609,55000000.0
2005-03-15 10:50:00,5.56631,5.56929,5.56521,5.568,72000000.0
2005-03-15 10:55:00,5.56892,5.57152,5.56784,5.57152,49000000.0
2005-03-15 11:00:00,5.57065,5.57103,5.56862,5.56996,61000000.0
2005-03-15 11:05:00,5.56873,5.57096,5.56775,5.56862,71000000.0
2005-03-15 11:10:00,5.56889,5.5699,5.56703,5.56845,67000000.0
2005-03-15 11:15:00,5.56884,5.56922,5.5663,5.56785,63000000.0
2005-03-15 11:20:00,5.56761,5.56988,5.56759,5.56902,76000000.0
2005-03-15 11:25:00,5.56901,5.56901,5.56704,5.56815,64000000.0
2005-03-15 11:30:00,5.56828,5.56943,5.5671,5.56779,74000000.0
2005-03-15 11:35:00,5.56841,5.56841,5.56624,5.56815,60000000.0
2005-03-15 11:40:00,5.5683,5.56935,5.5673,5.56862,64000000.0
2005-03-15 11:45:00,5.56876,5.56897,5.56615,5.56812,62000000.0
2005-03-15 11:50:00,5.56719,5.5699,5.56719,5.56911,68000000.0
2005-03-15 11:55:00,5.56899,5.56943,5.56683,5.568,52000000.0
2005-03-15 12:00:00,5.56736,5.56921,5.56655,5.56791,63000000.0
2005-03-15 12:05:00,5.56721,5.5683,5.56606,5.56678,61000000.0
2005-03-15 12:10:00,5.56705,5.56892,5.56676,5.56817,63000000.0
2005-03-15 12:15:00,5.5673,5.56964,5.56709,5.5692,56000000.0
2005-03-15 12:20:00,5.56877,5.56999,5.5666,5.56729,70000000.0
2005-03-15 12:25:00,5.56671,5.56738,5.56521,5.56575,57000000.0
2005-03-15 12:30:00,5.56598,5.56608,5.56355,5.56487,61000000.0
2005-03-15 12:35:00,5.56503,5.56617,5.56396,5.56562,64000000.0
2005-03-15 12:40:00,5.56616,5.56642,5.55981,5.56005,70000000.0
2005-03-15 12:45:00,5.5602,5.56075,5.55785,5.55994,65000000.0
2005-03-15 12:50:00,5.55953,5.55953,5.55684,5.55826,66000000.0
2005-03-15 12:55:00,5.55738,5.55953,5.55646,5.55891,62000000.0
2005-03-15 13:00:00,5.55849,5.55977,5.55703,5.55921,81000000.0
2005-03-15 13:05:00,5.55944,5.55959,5.55718,5.55809,77000000.0
2005-03-15 13:10:00,5.55839,5.55991,5.55684,5.55716,79000000.0
2005-03-15 13:15:00,5.55789,5.55857,5.55578,5.55692,63000000.0
2005-03-15 13:20:00,5.55654,5.5581,5.55556,5.55634,78000000.0
2005-03-15 13:25:00,5.55729,5.5586,5.55573,5.55615,62000000.0
2005-03-15 13:30:00,5.55607,5.55807,5.55607,5.55761,55000000.0
2005-03-15 13:35:00,5.55797,5.55815,5.55358,5.5546,65000000.0
2005-03-15 13:40:00,5.55506,5.5588,5.55415,5.55734,55000000.0
2005-03-15 13:45:00,5.55757,5.55854,5.55631,5.55631,64000000.0
2005-03-15 13:50:00,5.55789,5.55885,5.55569,5.55885,58000000.0
2005-03-15 13:55:00,5.55887,5.55973,5.55816,5.55931,59000000.0
2005-03-15 14:00:00,5.55941,5.55946,5.55777,5.55904,72000000.0
2005-03-15 14:05:00,5.55907,5.56243,5.55831,5.56137,60000000.0
2005-03-15 14:10:00,5.56111,5.56189,5.56013,5.56143,56000000.0
2005-03-15 14:15:00,5.56069,5.56121,5.55828,5.55828,76000000.0
2005-03-15 14:20:00,5.5606,5.56108,5.55815,5.55815,52000000.0
2005-03-15 14:25:00,5.55902,5.56214,5.55902,5.56039,65000000.0
2005-03-15 14:30:00,5.56094,5.56235,5.56013,5.5606,60000000.0
2005-03-15 14:35:00,5.55977,5.5624,5.55977,5.56196,63000000.0
2005-03-15 14:40:00,5.5618,5.56258,5.55959,5.56078,77000000.0
2005-03-15 14:45:00,5.56066,5.56119,5.55897,5.55965,56000000.0
2005-03-15 14:50:00,5.55959,5.56039,5.5572,5.55827,60000000.0
2005-03-15 14:55:00,5.55819,5.55898,5.55672,5.55745,71000000.0
2005-03-15 15:00:00,5.55823,5.55913,5.55574,5.55676,76000000.0
2005-03-15 15:05:00,5.55659,5.55771,5.55536,5.55609,68000000.0
2005-03-15 15:10:00,5.55693,5.5592,5.5558,5.55847,61000000.0
2005-03-15 15:15:00,5.55854,5.55866,5.55645,5.5569,68000000.0
2005-03-15 15:20:00,5.55792,5.55815,5.55565,5.55565,59000000.0
2005-03-15 15:25:00,5.55583,5.55704,5.55401,5.55638,71000000.0
2005-03-15 15:30:00,5.55583,5.55782,5.55035,5.55424,68000000.0
2005-03-15 15:35:00,5.55432,5.55777,5.55377,5.55724,52000000.0
2005-03-15 15:40:00,5.55696,5.55793,5.55521,5.55532,62000000.0
2005-03-15 15:45:00,5.55548,5.55617,5.55209,5.55293,81000000.0
2005-03-15 15:50:00,5.55236,5.55359,5.55144,5.55207,75000000.0
2005-03-15 15:55:00,5.55191,5.5533,5.54718,5.5487,74000000.0
2005-03-15 16:00:00,5.5522,5.57013,5.5522,5.56994,61000000.0
2005-03-15 16:05:00,5.57087,5.57213,5.56491,5.57029,70000000.0
2005-03-15 16:10:00,5.57104,5.57728,5.57104,5.57459,64000000.0
2005-03-15 16:15:00,5.57475,5.57734,5.573,5.57585,66000000.0
2005-03-15 16:20:00,5.57617,5.57698,5.57235,5.57365,65000000.0
2005-03-15 16:25:00,5.5737,5.574,5.57097,5.57271,51000000.0
2005-03-15 16:30:00,5.57327,5.5759,5.57327,5.57545,53000000.0
2005-03-15 16:35:00,5.57476,5.58589,5.57476,5.58589,78000000.0
2005-03-15 16:40:00,5.58647,5.58682,5.58328,5.58495,86000000.0
2005-03-15 16:45:00,5.58516,5.5884,5.58447,5.58763,59000000.0
2005-03-15 16:50:00,5.58773,5.58969,5.58605,5.58912,66000000.0
2005-03-15 16:55:00,5.58919,5.58997,5.58453,5.58519,52000000.0
2005-03-15 17:00:00,5.58453,5.58548,5.58135,5.58292,62000000.0
2005-03-15 17:05:00,5.58277,5.58339,5.57998,5.58173,73000000.0
2005-03-15 17:10:00,5.58227,5.58393,5.58155,5.58391,57000000.0
2005-03-15 17:15:00,5.58236,5.58535,5.58224,5.58507,71000000.0
2005-03-15 17:20:00,5.58486,5.58542,5.58278,5.58418,55000000.0
2005-03-15 17:25:00,5.58468,5.58468,5.58266,5.58359,62000000.0
2005-03-15 17:30:00,5.58337,5.5841,5.58246,5.58313,63000000.0
2005-03-15 17:35:00,5.5828,5.58364,5.58178,5.58265,64000000.0
2005-03-15 17:40:00,5.58406,5.58729,5.58375,5.58729,76000000.0
2005-03-15 17:45:00,5.58734,5.59066,5.58694,5.58997,60000000.0
2005-03-15 17:50:00,5.58962,5.58997,5.58638,5.58835,86000000.0
2005-03-15 17:55:00,5.5888,5.58917,5.5873,5.58871,66000000.0
2005-03-15 18:00:00,5.58761,5.59221,5.58742,5.59204,72000000.0
2005-03-15 18:05:00,5.59207,5.59391,5.59074,5.59236,73000000.0
2005-03-15 18:10:00,5.59151,5.59375,5.59018,5.59375,58000000.0
2005-03-15 18:15:00,5.59371,5.59527,5.59119,5.59119,61000000.0
2005-03-15 18:20:00,5.59173,5.59285,5.5907,5.59251,63000000.0
2005-03-15 18:25:00,5.59293,5.59293,5.58832,5.58901,67000000.0
2005-03-15 18:30:00,5.59009,5.59106,5.58912,5.58999,65000000.0
2005-03-15 18:35:00,5.59019,5.5923,5.58888,5.58957,76000000.0
2005-03-15 18:40:00,5.58893,5.58906,5.58401,5.58682,67000000.0
2005-03-15 18:45:00,5.58726,5.59,5.58641,5.58871,66000000.0
2005-03-15 18:50:00,5.58881,5.59017,5.58843,5.58967,63000000.0
2005-03-15 18:55:00,5.59001,5.59383,5.58934,5.59009,71000000.0
2005-03-15 19:00:00,5.59103,5.59248,5.58886,5.5913,70000000.0
2005-03-15 19:05:00,5.59093,5.59164,5.5883,5.58843,76000000.0
2005-03-15 19:10:00,5.58834,5.58871,5.58738,5.58831,68000000.0
2005-03-15 19:15:00,5.5885,5.59062,5.58747,5.58924,61000000.0
2005-03-15 19:20:00,5.59076,5.5917,5.58968,5.59055,72000000.0
2005-03-15 19:25:00,5.58908,5.59035,5.5881,5.58898,62000000.0
2005-03-15 19:30:00,5.58908,5.58927,5.58706,5.58786,66000000.0
2005-03-15 19:35:00,5.58814,5.58936,5.58717,5.58802,63000000.0
2005-03-15 19:40:00,5.5893,5.59038,5.58812,5.58887,70000000.0
2005-03-15 19:45:00,5.58858,5.58981,5.58715,5.58981,70000000.0
2005-03-15 19:50:00,5.5901,5.59017,5.58623,5.58795,71000000.0
2005-03-15 19:55:00,5.58745,5.58805,5.58517,5.58709,68000000.0
2005-03-15 20:00:00,5.58673,5.58685,5.58547,5.58572,67000000.0
2005-03-15 20:05:00,5.58714,5.58714,5.58415,5.5861,65000000.0
2005-03-15 20:10:00,5.58653,5.58727,5.58502,5.58564,66000000.0
2005-03-15 20:15:00,5.58455,5.58695,5.58455,5.58632,64000000.0
2005-03-15 20:20:00,5.58718,5.58829,5.58565,5.58812,65000000.0
2005-03-15 20:25:00,5.5867,5.58807,5.58637,5.5868,63000000.0
2005-03-15 20:30:00,5.58798,5.58896,5.58688,5.58893,59000000.0
2005-03-15 20:35:00,5.58869,5.58869,5.58669,5.58759,70000000.0
2005-03-15 20:40:00,5.58755,5.5882,5.5857,5.58716,89000000.0
2005-03-15 20:45:00,5.58663,5.58814,5.58588,5.58814,67000000.0
2005-03-15 20:50:00,5.58694,5.58776,5.58498,5.58631,62000000.0
2005-03-15 20:55:00,5.58674,5.58689,5.58505,5.58638,65000000.0
2005-03-15 21:00:00,5.58697,5.58807,5.58649,5.58728,72000000.0
2005-03-15 21:05:00,5.58847,5.58955,5.58678,5.58678,66000000.0
2005-03-15 21:10:00,5.58792,5.58961,5.5865,5.58944,62000000.0
2005-03-15 21:15:00,5.58907,5.58932,5.58738,5.5882,68000000.0
2005-03-15 21:20:00,5.58849,5.58849,5.58641,5.58749,52000000.0
2005-03-15 21:25:00,5.5871,5.58781,5.58559,5.58671,58000000.0
2005-03-15 21:30:00,5.58686,5.58835,5.58587,5.58677,59000000.0
2005-03-15 21:35:00,5.58689,5.58779,5.58558,5.58736,88000000.0
2005-03-15 21:40:00,5.58753,5.58896,5.58682,5.58896,65000000.0
2005-03-15 21:45:00,5.58855,5.58887,5.5866,5.58753,62000000.0
2005-03-15 21:50:00,5.58743,5.58825,5.58604,5.58664,62000000.0
2005-03-15 21:55:00,5.58714,5.58784,5.58595,5.58664,72000000.0
2005-03-15 22:00:00,5.58595,5.58815,5.58518,5.58811,79000000.0
2005-03-15 22:05:00,5.58821,5.58885,5.58629,5.5884,67000000.0
2005-03-15 22:10:00,5.58812,5.58847,5.58662,5.5867,64000000.0
2005-03-15 22:15:00,5.58671,5.58794,5.58548,5.58726,69000000.0
2005-03-15 22:20:00,5.58711,5.58734,5.58517,5.58565,69000000.0
2005-03-15 22:25:00,5.58543,5.58732,5.5853,5.58732,63000000.0
2005-03-15 22:30:00,5.58765,5.58788,5.58625,5.58765,60000000.0
2005-03-15 22:35:00,5.58744,5.58811,5.58625,5.58704,56000000.0
2005-03-15 22:40:00,5.58748,5.58805,5.58637,5.58741,63000000.0
2005-03-15 22:45:00,5.58718,5.58844,5.58684,5.5881,68000000.0
2005-03-15 22:50:00,5.5877,5.58895,5.58665,5.58824,70000000.0
2005-03-15 22:55:00,5.5885,5.58935,5.5876,5.58813,64000000.0
2005-03-15 23:00:00,5.58799,5.58945,5.58785,5.5883,68000000.0
2005-03-15 23:05:00,5.58751,5.58945,5.58725,5.58945,60000000.0
2005-03-15 23:10:00,5.58885,5.5907,5.58738,5.59007,66000000.0
2005-03-15 23:15:00,5.59102,5.59195,5.5894,5.59195,65000000.0
2005-03-15 23:20:00,5.59047,5.59154,5.58984,5.59096,66000000.0
2005-03-15 23:25:00,5.59067,5.59169,5.58967,5.59162,64000000.0
2005-03-15 23:30:00,5.59105,5.59228,5.58993,5.59086,72000000.0
2005-03-15 23:35:00,5.59091,5.5917,5.58938,5.59049,62000000.0
2005-03-15 23:40:00,5.59116,5.59116,5.58811,5.58986,80000000.0
2005-03-15 23:45:00,5.58947,5.59105,5.58891,5.59028,76000000.0
2005-03-15 23:50:00,5.59118,5.59118,5.58841,5.58936,67000000.0
2005-03-15 23:55:00,5.58899,5.59208,5.58851,5.59152,76000000.0
2005-03-16 00:00:00,5.59154,5.59295,5.59063,5.59208,70000000.0
2005-03-16 00:05:00,5.5909,5.59238,5.59017,5.59201,62000000.0
2005-03-16 00:10:00,5.59213,5.59267,5.59097,5.59107,63000000.0
2005-03-16 00:15:00,5.59188,5.59269,5.59041,5.59092,65000000.0
2005-03-16 00:20:00,5.59043,5.59236,5.59043,5.5908,60000000.0
2005-03-16 00:25:00,5.59052,5.59143,5.58904,5.59064,66000000.0
2005-03-16 00:30:00,5.59144,5.59201,5.58962,5.59018,64000000.0
2005-03-16 00:35:00,5.58982,5.59048,5.5889,5.59013,80000000.0
2005-03-16 00:40:00,5.59047,5.59067,5.58821,5.58934,61000000.0
2005-03-16 00:45:00,5.58904,5.58973,5.5875,5.58829,63000000.0
2005-03-16 00:50:00,5.58717,5.58886,5.58717,5.58876,60000000.0
2005-03-16 00:55:00,5.58935,5.59064,5.58834,5.58968,66000000.0
2005-03-16 01:00:00,5.59058,5.59058,5.58805,5.58807,63000000.0
2005-03-16 01:05:00,5.58816,5.5902,5.58726,5.58793,70000000.0
2005-03-16 01:10:00,5.5881,5.58907,5.58746,5.58833,55000000.0
2005-03-16 01:15:00,5.58809,5.589,5.58677,5.58888,63000000.0
2005-03-16 01:20:00,5.58876,5.59036,5.58798,5.59036,59000000.0
2005-03-16 01:25:00,5.59014,5.59051,5.58825,5.58956,70000000.0
2005-03-16 01:30:00,5.59008,5.59008,5.58725,5.58898,68000000.0
2005-03-16 01:35:00,5.58759,5.59038,5.58759,5.58918,71000000.0
2005-03-16 01:40:00,5.58906,5.5903,5.58836,5.58933,72000000.0
2005-03-16 01:45:00,5.58846,5.59039,5.58796,5.58885,68000000.0
2005-03-16 01:50:00,5.58891,5.59017,5.58836,5.59017,67000000.0
2005-03-16 01:55:00,5.58986,5.59099,5.58913,5.59087,61000000.0
2005-03-16 02:00:00,5.59036,5.59069,5.58862,5.58885,69000000.0
2005-03-16 02:05:00,5.58948,5.59043,5.58874,5.59018,73000000.0
2005-03-16 02:10:00,5.59071,5.59104,5.58956,5.59088,74000000.0
2005-03-16 02:15:00,5.59047,5.59139,5.58902,5.59052,70000000.0
2005-03-16 02:20:00,5.59027,5.5916,5.58974,5.58996,74000000.0
2005-03-16 02:25:00,5.5904,5.59217,5.58983,5.5907,59000000.0
2005-03-16 02:30:00,5.59014,5.59028,5.58805,5.58898,64000000.0
2005-03-16 02:35:00,5.58926,5.58998,5.58689,5.58689,71000000.0
2005-03-16 02:40:00,5.58744,5.58913,5.58728,5.58858,69000000.0
2005-03-16 02:45:00,5.58812,5.59021,5.58732,5.58838,69000000.0
2005-03-16 02:50:00,5.58827,5.58882,5.58731,5.58794,66000000.0
2005-03-16 02:55:00,5.58704,5.58902,5.58604,5.58902,65000000.0
2005-03-16 03:00:00,5.58841,5.59057,5.58801,5.59053,67000000.0
2005-03-16 03:05:00,5.59114,5.59207,5.59006,5.59193,68000000.0
2005-03-16 03:10:00,5.59176,5.59238,5.59008,5.59107,80000000.0
2005-03-16 03:15:00,5.59034,5.59172,5.58973,5.59156,50000000.0
2005-03-16 03:20:00,5.59138,5.59205,5.59042,5.59176,62000000.0
2005-03-16 03:25:00,5.59208,5.59312,5.59146,5.5923,71000000.0
2005-03-16 03:30:00,5.59199,5.5953,5.5918,5.59439,68000000.0
2005-03-16 03:35:00,5.59426,5.59478,5.59314,5.59478,60000000.0
2005-03-16 03:40:00,5.59485,5.59504,5.59262,5.59351,82000000.0
2005-03-16 03:45:00,5.59375,5.5949,5.59256,5.5932,53000000.0
2005-03-16 03:50:00,5.59263,5.59419,5.59148,5.59256,74000000.0
2005-03-16 03:55:00,5.59218,5.59355,5.59171,5.59273,63000000.0
2005-03-16 04:00:00,5.59214,5.59301,5.59134,5.59156,70000000.0
2005-03-16 04:05:00,5.59087,5.59269,5.59087,5.59218,66000000.0
2005-03-16 04:10:00,5.59223,5.5937,5.59148,5.59284,77000000.0
2005-03-16 04:15:00,5.59353,5.59452,5.59177,5.59301,57000000.0
2005-03-16 04:20:00,5.59303,5.5942,5.59223,5.59296,62000000.0
2005-03-16 04:25:00,5.59352,5.59501,5.59276,5.59501,53000000.0
2005-03-16 04:30:00,5.59528,5.59671,5.5943,5.5943,66000000.0
2005-03-16 04:35:00,5.59604,5.59655,5.59475,5.59485,64000000.0
2005-03-16 04:40:00,5.59476,5.59651,5.59438,5.59651,54000000.0
2005-03-16 04:45:00,5.59685,5.59685,5.59335,5.59336,63000000.0
2005-03-16 04:50:00,5.59445,5.59611,5.59393,5.59477,71000000.0
2005-03-16 04:55:00,5.59607,5.59626,5.59358,5.59358,65000000.0
2005-03-16 05:00:00,5.59493,5.59584,5.59375,5.59465,62000000.0
2005-03-16 05:05:00,5.59518,5.59636,5.59436,5.59636,72000000.0
2005-03-16 05:10:00,5.59645,5.59683,5.59385,5.59526,59000000.0
2005-03-16 05:15:00,5.59566,5.59656,5.59495,5.59656,67000000.0
2005-03-16 05:20:00,5.59581,5.59646,5.59425,5.59459,79000000.0
2005-03-16 05:25:00,5.59569,5.59656,5.59479,5.5962,66000000.0
2005-03-16 05:30:00,5.5967,5.59695,5.59455,5.59489,76000000.0
2005-03-16 05:35:00,5.59476,5.59606,5.59354,5.59473,78000000.0
2005-03-16 05:40:00,5.59405,5.59519,5.5935,5.59396,61000000.0
2005-03-16 05:45:00,5.59379,5.59473,5.59301,5.59463,77000000.0
2005-03-16 05:50:00,5.594,5.59532,5.5934,5.59362,62000000.0
2005-03-16 05:55:00,5.59369,5.59495,5.59326,5.5943,70000000.0
2005-03-16 06:00:00,5.59357,5.59458,5.59236,5.59236,77000000.0
2005-03-16 06:05:00,5.59211,5.59382,5.59211,5.5936,81000000.0
2005-03-16 06:10:00,5.59319,5.59319,5.59196,5.59285,73000000.0
2005-03-16 06:15:00,5.59306,5.59306,5.59054,5.59087,69000000.0
2005-03-16 06:20:00,5.59017,5.59267,5.59017,5.59186,68000000.0
2005-03-16 06:25:00,5.59285,5.59334,5.592,5.59225,71000000.0
2005-03-16 06:30:00,5.59233,5.59343,5.59151,5.5921,58000000.0
2005-03-16 06:35:00,5.59257,5.59279,5.58984,5.5911,72000000.0
2005-03-16 06:40:00,5.59078,5.5928,5.59057,5.59263,71000000.0
2005-03-16 06:45:00,5.59216,5.5924,5.58934,5.59053,69000000.0
2005-03-16 06:50:00,5.59043,5.59112,5.58886,5.58937,56000000.0
2005-03-16 06:55:00,5.5886,5.58899,5.5859,5.58752,64000000.0
2005-03-16 07:00:00,5.58792,5.5882,5.5861,5.58642,58000000.0
2005-03-16 07:05:00,5.58632,5.58752,5.58599,5.58677,59000000.0
2005-03-16 07:10:00,5.58701,5.58795,5.58616,5.58728,82000000.0
2005-03-16 07:15:00,5.5873,5.58913,5.58699,5.58913,80000000.0
2005-03-16 07:20:00,5.58792,5.58934,5.58771,5.58866,76000000.0
2005-03-16 07:25:00,5.58827,5.58983,5.58676,5.58719,78000000.0
2005-03-16 07:30:00,5.58777,5.58865,5.5853,5.58784,61000000.0
2005-03-16 07:35:00,5.58792,5.58985,5.58744,5.58985,63000000.0
2005-03-16 07:40:00,5.59004,5.59015,5.5877,5.5877,55000000.0
2005-03-16 07:45:00,5.58776,5.58892,5.58672,5.58828,59000000.0
2005-03-16 07:50:00,5.58838,5.58897,5.58755,5.58773,67000000.0
2005-03-16 07:55:00,5.58834,5.58932,5.5873,5.5882,62000000.0
2005-03-16 08:00:00,5.5878,5.5889,5.58689,5.5889,65000000.0
2005-03-16 08:05:00,5.58961,5.58961,5.58666,5.58672,73000000.0
2005-03-16 08:10:00,5.58672,5.58873,5.58534,5.58657,58000000.0
2005-03-16 08:15:00,5.58713,5.58713,5.58537,5.58627,59000000.0
2005-03-16 08:20:00,5.58674,5.58778,5.58518,5.58637,64000000.0
2005-03-16 08:25:00,5.58597,5.58746,5.58531,5.58656,56000000.0
2005-03-16 08:30:00,5.586,5.58726,5.58476,5.58659,62000000.0
2005-03-16 08:35:00,5.58609,5.58749,5.58549,5.58585,56000000.0
2005-03-16 08:40:00,5.58665,5.58747,5.58479,5.58504,58000000.0
2005-03-16 08:45:00,5.58534,5.58632,5.58333,5.58631,76000000.0
2005-03-16 08:50:00,5.58649,5.58694,5.58445,5.58565,81000000.0
2005-03-16 08:55:00,5.58495,5.58664,5.58414,5.58512,70000000.0
2005-03-16 09:00:00,5.58452,5.58624,5.58433,5.5846,62000000.0
2005-03-16 09:05:00,5.58406,5.58449,5.58138,5.58329,66000000.0
2005-03-16 09:10:00,5.58178,5.58301,5.58159,5.5816,67000000.0
2005-03-16 09:15:00,5.58225,5.58302,5.58096,5.58192,72000000.0
2005-03-16 09:20:00,5.58203,5.58308,5.57925,5.57948,74000000.0
2005-03-16 09:25:00,5.58001,5.58234,5.57952,5.57952,68000000.0
2005-03-16 09:30:00,5.57927,5.57944,5.57562,5.57562,69000000.0
2005-03-16 09:35:00,5.57533,5.57639,5.57357,5.57466,85000000.0
2005-03-16 09:40:00,5.57421,5.57443,5.57164,5.57267,74000000.0
2005-03-16 09:45:00,5.57417,5.57427,5.57103,5.57171,76000000.0
2005-03-16 09:50:00,5.57202,5.57274,5.57071,5.57234,74000000.0
2005-03-16 09:55:00,5.57281,5.57359,5.57043,5.57354,68000000.0
2005-03-16 10:00:00,5.57186,5.57212,5.56665,5.56764,75000000.0
2005-03-16 10:05:00,5.56765,5.57021,5.56749,5.56774,50000000.0
2005-03-16 10:10:00,5.56712,5.56986,5.56712,5.56976,70000000.0
2005-03-16 10:15:00,5.56932,5.56954,5.56547,5.56613,74000000.0
2005-03-16 10:20:00,5.5659,5.56708,5.56469,5.56626,60000000.0
2005-03-16 10:25:00,5.56488,5.56827,5.56488,5.56756,60000000.0
2005-03-16 10:30:00,5.56709,5.56846,5.56605,5.56844,57000000.0
2005-03-16 10:35:00,5.56763,5.56883,5.56624,5.5666,72000000.0
2005-03-16 10:40:00,5.56755,5.56837,5.56586,5.56824,62000000.0
2005-03-16 10:45:00,5.56798,5.56861,5.5658,5.56733,55000000.0
2005-03-16 10:50:00,5.56708,5.56817,5.5656,5.56732,72000000.0
2005-03-16 10:55:00,5.5661,5.56788,5.56595,5.56729,49000000.0
2005-03-16 11:00:00,5.56653,5.56753,5.56528,5.56623,61000000.0
2005-03-16 11:05:00,5.56603,5.56691,5.56491,5.56671,71000000.0
2005-03-16 11:10:00,5.56629,5.56789,5.56522,5.56694,67000000.0
2005-03-16 11:15:00,5.56699,5.56846,5.56528,5.56741,63000000.0
2005-03-16 11:20:00,5.56738,5.56867,5.56615,5.56867,76000000.0
2005-03-16 11:25:00,5.56894,5.57102,5.56769,5.57044,64000000.0
2005-03-16 11:30:00,5.5702,5.57099,5.56877,5.56966,74000000.0
2005-03-16 11:35:00,5.56942,5.57101,5.56919,5.57066,60000000.0
2005-03-16 11:40:00,5.56926,5.57189,5.56818,5.57032,64000000.0
2005-03-16 11:45:00,5.57059,5.57059,5.568,5.56968,62000000.0
2005-03-16 11:50:00,5.56804,5.56953,5.56729,5.56861,68000000.0
2005-03-16 11:55:00,5.56823,5.57197,5.56821,5.57181,52000000.0
2005-03-16 12:00:00,5.57209,5.5724,5.56879,5.56879,63000000.0
2005-03-16 12:05:00,5.56917,5.57098,5.56869,5.5695,61000000.0
2005-03-16 12:10:00,5.57,5.5717,5.56938,5.5704,63000000.0
2005-03-16 12:15:00,5.57072,5.57167,5.56845,5.56845,56000000.0
2005-03-16 12:20:00,5.56935,5.57114,5.56792,5.57051,70000000.0
2005-03-16 12:25:00,5.57039,5.57045,5.56873,5.56988,57000000.0
2005-03-16 12:30:00,5.57011,5.57031,5.56758,5.56855,61000000.0
2005-03-16 12:35:00,5.56841,5.56964,5.56706,5.56777,64000000.0
2005-03-16 12:40:00,5.56825,5.56988,5.56747,5.56927,70000000.0
2005-03-16 12:45:00,5.5696,5.57174,5.5696,5.57064,65000000.0
2005-03-16 12:50:00,5.57078,5.57261,5.5701,5.57124,66000000.0
2005-03-16 12:55:00,5.57198,5.57342,5.57041,5.57342,62000000.0
2005-03-16 13:00:00,5.57355,5.57412,5.57159,5.57233,81000000.0
2005-03-16 13:05:00,5.57225,5.57425,5.57172,5.57356,77000000.0
2005-03-16 13:10:00,5.5735,5.57516,5.57275,5.57412,79000000.0
2005-03-16 13:15:00,5.57462,5.57522,5.57273,5.57379,63000000.0
2005-03-16 13:20:00,5.57339,5.57462,5.57238,5.57462,78000000.0
2005-03-16 13:25:00,5.57409,5.57545,5.5726,5.57485,62000000.0
2005-03-16 13:30:00,5.57364,5.57476,5.57225,5.5738,55000000.0
2005-03-16 13:35:00,5.5731,5.57342,5.56657,5.56764,65000000.0
2005-03-16 13:40:00,5.56643,5.56755,5.564,5.56634,55000000.0
2005-03-16 13:45:00,5.56574,5.5678,5.56526,5.56708,64000000.0
2005-03-16 13:50:00,5.56674,5.56797,5.56427,5.56427,58000000.0
2005-03-16 13:55:00,5.56436,5.56472,5.5556,5.56114,59000000.0
2005-03-16 14:00:00,5.56123,5.56175,5.55704,5.5577,72000000.0
2005-03-16 14:05:00,5.55946,5.56047,5.55698,5.55751,60000000.0
2005-03-16 14:10:00,5.55779,5.5591,5.55616,5.55634,56000000.0
2005-03-16 14:15:00,5.55705,5.55814,5.55513,5.55737,76000000.0
2005-03-16 14:20:00,5.55766,5.55797,5.55514,5.55682,52000000.0
2005-03-16 14:25:00,5.55812,5.55827,5.55424,5.55608,65000000.0
2005-03-16 14:30:00,5.55675,5.55776,5.55568,5.55615,60000000.0
2005-03-16 14:35:00,5.55729,5.55861,5.55606,5.55606,63000000.0
2005-03-16 14:40:00,5.55702,5.55859,5.55628,5.55762,77000000.0
2005-03-16 14:45:00,5.55718,5.55739,5.55555,5.55688,56000000.0
2005-03-16 14:50:00,5.55679,5.55881,5.55632,5.55867,60000000.0
2005-03-16 14:55:00,5.55889,5.55932,5.55704,5.55857,71000000.0
2005-03-16 15:00:00,5.5587,5.55991,5.55787,5.55919,76000000.0
2005-03-16 15:05:00,5.55858,5.56241,5.55783,5.56202,68000000.0
2005-03-16 15:10:00,5.56302,5.56385,5.56146,5.56248,61000000.0
2005-03-16 15:15:00,5.56296,5.5635,5.56074,5.56291,68000000.0
2005-03-16 15:20:00,5.56278,5.56344,5.56182,5.56207,59000000.0
2005-03-16 15:25:00,5.56136,5.56238,5.55872,5.55957,71000000.0
2005-03-16 15:30:00,5.55753,5.5586,5.55122,5.55122,68000000.0
2005-03-16 15:35:00,5.55225,5.55283,5.54708,5.54883,52000000.0
2005-03-16 15:40:00,5.54967,5.54997,5.54312,5.54513,62000000.0
2005-03-16 15:45:00,5.54505,5.54683,5.53977,5.54116,81000000.0
2005-03-16 15:50:00,5.54147,5.54233,5.53746,5.53996,75000000.0
2005-03-16 15:55:00,5.54019,5.54178,5.53908,5.54125,74000000.0
2005-03-16 16:00:00,5.54132,5.54474,5.53903,5.54451,61000000.0
2005-03-16 16:05:00,5.54586,5.55045,5.54557,5.5478,70000000.0
2005-03-16 16:10:00,5.54807,5.54998,5.54381,5.54985,64000000.0
2005-03-16 16:15:00,5.54976,5.55068,5.54486,5.54739,66000000.0
2005-03-16 16:20:00,5.54609,5.54986,5.54535,5.54865,65000000.0
2005-03-16 16:25:00,5.54913,5.54918,5.54681,5.54763,51000000.0
2005-03-16 16:30:00,5.54752,5.54813,5.54401,5.54493,53000000.0
2005-03-16 16:35:00,5.54527,5.54631,5.54128,5.54134,78000000.0
2005-03-16 16:40:00,5.54286,5.54581,5.54221,5.5441,86000000.0
2005-03-16 16:45:00,5.54338,5.5442,5.53878,5.54119,59000000.0
2005-03-16 16:50:00,5.54144,5.5435,5.54079,5.54149,66000000.0
2005-03-16 16:55:00,5.5408,5.54335,5.53968,5.54248,52000000.0
2005-03-16 17:00:00,5.54247,5.54253,5.54063,5.54072,62000000.0
2005-03-16 17:05:00,5.54099,5.54617,5.54099,5.54362,73000000.0
2005-03-16 17:10:00,5.54369,5.5469,5.54261,5.5451,57000000.0
2005-03-16 17:15:00,5.54491,5.54604,5.5429,5.54556,71000000.0
2005-03-16 17:20:00,5.54468,5.54593,5.5437,5.54515,55000000.0
2005-03-16 17:25:00,5.54465,5.54465,5.54241,5.54248,62000000.0
2005-03-16 17:30:00,5.54308,5.54452,5.54069,5.54069,63000000.0
2005-03-16 17:35:00,5.54208,5.54244,5.53922,5.54048,64000000.0
2005-03-16 17:40:00,5.5408,5.54083,5.5351,5.53691,76000000.0
2005-03-16 17:45:00,5.53718,5.53945,5.53604,5.53651,60000000.0
2005-03-16 17:50:00,5.53676,5.53865,5.5361,5.53685,86000000.0
2005-03-16 17:55:00,5.53751,5.54013,5.536,5.53959,66000000.0
2005-03-16 18:00:00,5.53967,5.53986,5.53769,5.53777,72000000.0
2005-03-16 18:05:00,5.53882,5.54052,5.53856,5.53987,73000000.0
2005-03-16 18:10:00,5.54113,5.54367,5.53938,5.54264,58000000.0
2005-03-16 18:15:00,5.54245,5.54538,5.54165,5.54502,61000000.0
2005-03-16 18:20:00,5.5447,5.54498,5.54207,5.54298,63000000.0
2005-03-16 18:25:00,5.54282,5.54584,5.54282,5.54497,67000000.0
2005-03-16 18:30:00,5.54513,5.54548,5.54274,5.54305,65000000.0
2005-03-16 18:35:00,5.54323,5.5442,5.54195,5.5442,76000000.0
2005-03-16 18:40:00,5.54401,5.54515,5.54307,5.54402,67000000.0
2005-03-16 18:45:00,5.54333,5.5444,5.54209,5.54209,66000000.0
2005-03-16 18:50:00,5.54182,5.5459,5.54166,5.54509,63000000.0
2005-03-16 18:55:00,5.54437,5.54515,5.54282,5.54344,71000000.0
2005-03-16 19:00:00,5.54453,5.54536,5.54353,5.54487,70000000.0
2005-03-16 19:05:00,5.54484,5.54537,5.54285,5.54424,76000000.0
2005-03-16 19:10:00,5.54324,5.54482,5.54154,5.54337,68000000.0
2005-03-16 19:15:00,5.54243,5.54482,5.54243,5.54428,61000000.0
2005-03-16 19:20:00,5.54411,5.54739,5.54255,5.54739,72000000.0
2005-03-16 19:25:00,5.54789,5.54985,5.54707,5.54842,62000000.0
2005-03-16 19:30:00,5.54723,5.54918,5.54652,5.54905,66000000.0
2005-03-16 19:35:00,5.54954,5.55281,5.54901,5.54928,63000000.0
2005-03-16 19:40:00,5.54962,5.55168,5.54958,5.54967,70000000.0
2005-03-16 19:45:00,5.54966,5.55017,5.54805,5.54895,70000000.0
2005-03-16 19:50:00,5.54946,5.54997,5.54798,5.54902,71000000.0
2005-03-16 19:55:00,5.54861,5.54914,5.5465,5.54702,68000000.0
2005-03-16 20:00:00,5.5472,5.54998,5.54689,5.54951,67000000.0
2005-03-16 20:05:00,5.54949,5.55056,5.54897,5.55043,65000000.0
2005-03-16 20:10:00,5.55067,5.55094,5.54756,5.54756,66000000.0
2005-03-16 20:15:00,5.54837,5.54985,5.54806,5.54967,64000000.0
2005-03-16 20:20:00,5.5498,5.55008,5.5476,5.548,65000000.0
2005-03-16 20:25:00,5.54753,5.54898,5.54695,5.54713,63000000.0
2005-03-16 20:30:00,5.54826,5.54874,5.54444,5.54588,59000000.0
2005-03-16 20:35:00,5.5467,5.5469,5.54533,5.54623,70000000.0
2005-03-16 20:40:00,5.54617,5.5465,5.54414,5.54531,89000000.0
2005-03-16 20:45:00,5.5455,5.54702,5.54548,5.54571,67000000.0
2005-03-16 20:50:00,5.54685,5.54719,5.54352,5.54491,62000000.0
2005-03-16 20:55:00,5.5442,5.54466,5.54201,5.54237,65000000.0
2005-03-16 21:00:00,5.54267,5.54331,5.54167,5.54208,72000000.0
2005-03-16 21:05:00,5.54218,5.54335,5.54168,5.54239,66000000.0
2005-03-16 21:10:00,5.5426,5.54374,5.54207,5.54285,62000000.0
2005-03-16 21:15:00,5.54375,5.544,5.54188,5.54354,68000000.0
2005-03-16 21:20:00,5.54328,5.54581,5.54324,5.54437,52000000.0
2005-03-16 21:25:00,5.54487,5.54596,5.54385,5.54504,58000000.0
2005-03-16 21:30:00,5.54525,5.54789,5.54525,5.54669,59000000.0
2005-03-16 21:35:00,5.54731,5.54847,5.5462,5.54724,88000000.0
2005-03-16 21:40:00,5.54682,5.54767,5.5455,5.54615,65000000.0
2005-03-16 21:45:00,5.54642,5.54752,5.54489,5.54605,62000000.0
2005-03-16 21:50:00,5.54624,5.54693,5.54512,5.54585,62000000.0
2005-03-16 21:55:00,5.5458,5.54682,5.54445,5.54649,72000000.0
2005-03-16 22:00:00,5.54572,5.5477,5.5453,5.54728,79000000.0
2005-03-16 22:05:00,5.5464,5.5473,5.54558,5.54629,67000000.0
2005-03-16 22:10:00,5.54571,5.54638,5.54464,5.5451,64000000.0
2005-03-16 22:15:00,5.54552,5.54578,5.54427,5.54476,69000000.0
2005-03-16 22:20:00,5.54527,5.54684,5.5449,5.54536,69000000.0
2005-03-16 22:25:00,5.54566,5.54693,5.54463,5.54561,63000000.0
2005-03-16 22:30:00,5.54547,5.54619,5.54239,5.54462,60000000.0
2005-03-16 22:35:00,5.54447,5.545,5.54277,5.54446,56000000.0
2005-03-16 22:40:00,5.5437,5.54509,5.54335,5.54435,63000000.0
2005-03-16 22:45:00,5.54426,5.54619,5.54327,5.54492,68000000.0
2005-03-16 22:50:00,5.54355,5.54485,5.54246,5.54368,70000000.0
2005-03-16 22:55:00,5.54397,5.54546,5.54327,5.5439,64000000.0
2005-03-16 23:00:00,5.54373,5.54486,5.54296,5.54431,68000000.0
2005-03-16 23:05:00,5.54394,5.54487,5.54281,5.54368,60000000.0
2005-03-16 23:10:00,5.54375,5.54481,5.54313,5.54421,66000000.0
2005-03-16 23:15:00,5.54461,5.54575,5.5427,5.5456,65000000.0
2005-03-16 23:20:00,5.54561,5.54659,5.54424,5.54424,66000000.0
2005-03-16 23:25:00,5.54518,5.54616,5.54436,5.54548,64000000.0
2005-03-16 23:30:00,5.54694,5.54711,5.54423,5.54536,72000000.0
2005-03-16 23:35:00,5.54552,5.54552,5.54351,5.54351,62000000.0
2005-03-16 23:40:00,5.54449,5.54565,5.54342,5.54496,80000000.0
2005-03-16 23:45:00,5.54437,5.54554,5.54314,5.54554,76000000.0
2005-03-16 23:50:00,5.54544,5.54544,5.5429,5.54475,67000000.0
2005-03-16 23:55:00,5.54414,5.54559,5.54338,5.54546,76000000.0
2005-03-17 00:00:00,5.54509,5.54625,5.54329,5.54329,70000000.0
2005-03-17 00:05:00,5.54399,5.54511,5.543,5.54397,62000000.0
2005-03-17 00:10:00,5.54377,5.54506,5.54244,5.54439,63000000.0
2005-03-17 00:15:00,5.54468,5.5454,5.54324,5.54417,65000000.0
2005-03-17 00:20:00,5.54339,5.54491,5.543,5.543,60000000.0
2005-03-17 00:25:00,5.54389,5.54423,5.54302,5.54347,66000000.0
2005-03-17 00:30:00,5.54357,5.54486,5.54281,5.54281,64000000.0
2005-03-17 00:35:00,5.54403,5.54516,5.54278,5.54329,80000000.0
2005-03-17 00:40:00,5.54295,5.5452,5.54295,5.54468,61000000.0
2005-03-17 00:45:00,5.54312,5.54585,5.54312,5.54497,63000000.0
2005-03-17 00:50:00,5.5457,5.54579,5.54424,5.54578,60000000.0
2005-03-17 00:55:00,5.54643,5.54643,5.54465,5.54469,66000000.0
2005-03-17 01:00:00,5.54404,5.54634,5.54404,5.54525,63000000.0
2005-03-17 01:05:00,5.54582,5.54714,5.54494,5.54704,70000000.0
2005-03-17 01:10:00,5.54705,5.54725,5.54433,5.54555,55000000.0
2005-03-17 01:15:00,5.54541,5.54692,5.54532,5.54692,63000000.0
2005-03-17 01:20:00,5.54667,5.54691,5.54429,5.54549,59000000.0
2005-03-17 01:25:00,5.54583,5.54681,5.54442,5.54517,70000000.0
2005-03-17 01:30:00,5.5453,5.54662,5.5443,5.54511,68000000.0
2005-03-17 01:35:00,5.54543,5.54588,5.54368,5.54495,71000000.0
2005-03-17 01:40:00,5.54659,5.54764,5.54528,5.54627,72000000.0
2005-03-17 01:45:00,5.54732,5.54732,5.5451,5.54704,68000000.0
2005-03-17 01:50:00,5.54734,5.54918,5.54642,5.54918,67000000.0
2005-03-17 01:55:00,5.54894,5.54912,5.54631,5.54812,61000000.0
2005-03-17 02:00:00,5.54798,5.54913,5.5472,5.5489,69000000.0
2005-03-17 02:05:00,5.54863,5.54874,5.54693,5.54732,73000000.0
2005-03-17 02:10:00,5.54711,5.54995,5.54703,5.54941,74000000.0
2005-03-17 02:15:00,5.54891,5.55063,5.54803,5.55016,70000000.0
2005-03-17 02:20:00,5.54984,5.55098,5.54836,5.55014,74000000.0
2005-03-17 02:25:00,5.54928,5.55078,5.5479,5.54913,59000000.0
2005-03-17 02:30:00,5.54935,5.54954,5.54752,5.54897,64000000.0
2005-03-17 02:35:00,5.54908,5.5501,5.54744,5.54857,71000000.0
2005-03-17 02:40:00,5.5485,5.54866,5.54646,5.54838,69000000.0
2005-03-17 02:45:00,5.54842,5.54887,5.54653,5.54876,69000000.0
2005-03-17 02:50:00,5.54884,5.54893,5.5463,5.54818,66000000.0
2005-03-17 02:55:00,5.54823,5.55071,5.54781,5.55064,65000000.0
2005-03-17 03:00:00,5.55029,5.55057,5.54841,5.54841,67000000.0
2005-03-17 03:05:00,5.5491,5.54967,5.54743,5.54792,68000000.0
2005-03-17 03:10:00,5.54843,5.55006,5.54724,5.5489,80000000.0
2005-03-17 03:15:00,5.54973,5.55114,5.54916,5.55048,50000000.0
2005-03-17 03:20:00,5.55018,5.55097,5.54915,5.5497,62000000.0
2005-03-17 03:25:00,5.55029,5.55199,5.54946,5.55067,71000000.0
2005-03-17 03:30:00,5.55023,5.55111,5.54933,5.54999,68000000.0
2005-03-17 03:35:00,5.55017,5.55177,5.54925,5.54956,60000000.0
2005-03-17 03:40:00,5.54964,5.54972,5.54721,5.54763,82000000.0
2005-03-17 03:45:00,5.54885,5.55034,5.54788,5.54833,53000000.0
2005-03-17 03:50:00,5.54882,5.54882,5.54582,5.54665,74000000.0
2005-03-17 03:55:00,5.54699,5.54862,5.54659,5.54755,63000000.0
2005-03-17 04:00:00,5.54726,5.54946,5.54675,5.5479,70000000.0
2005-03-17 04:05:00,5.54805,5.54907,5.54658,5.54866,66000000.0
2005-03-17 04:10:00,5.54684,5.54839,5.54589,5.54748,77000000.0
2005-03-17 04:15:00,5.54828,5.54846,5.54625,5.54723,57000000.0
2005-03-17 04:20:00,5.54766,5.5485,5.54635,5.5473,62000000.0
2005-03-17 04:25:00,5.54656,5.54822,5.54561,5.54766,53000000.0
2005-03-17 04:30:00,5.5473,5.54755,5.54447,5.54617,66000000.0
2005-03-17 04:35:00,5.54528,5.54694,5.54493,5.54688,64000000.0
2005-03-17 04:40:00,5.54573,5.54757,5.54566,5.54688,54000000.0
2005-03-17 04:45:00,5.54666,5.54739,5.54564,5.54737,63000000.0
2005-03-17 04:50:00,5.54776,5.54795,5.54578,5.54598,71000000.0
2005-03-17 04:55:00,5.54555,5.55005,5.54555,5.55005,65000000.0
2005-03-17 05:00:00,5.55042,5.55134,5.54883,5.55104,62000000.0
2005-03-17 05:05:00,5.55106,5.55216,5.55039,5.55172,72000000.0
2005-03-17 05:10:00,5.55155,5.55244,5.55065,5.55132,59000000.0
2005-03-17 05:15:00,5.55052,5.55146,5.54948,5.55055,67000000.0
2005-03-17 05:20:00,5.55034,5.55174,5.5496,5.55149,79000000.0
2005-03-17 05:25:00,5.55187,5.55276,5.5508,5.55232,66000000.0
2005-03-17 05:30:00,5.55087,5.55273,5.55086,5.55168,76000000.0
2005-03-17 05:35:00,5.5516,5.5524,5.55053,5.55197,78000000.0
2005-03-17 05:40:00,5.55075,5.55274,5.55075,5.55223,61000000.0
2005-03-17 05:45:00,5.55089,5.55192,5.54976,5.55075,77000000.0
2005-03-17 05:50:00,5.55089,5.55193,5.55001,5.55173,62000000.0
2005-03-17 05:55:00,5.55078,5.5523,5.54961,5.55095,70000000.0
2005-03-17 06:00:00,5.55142,5.55229,5.54996,5.55155,77000000.0
2005-03-17 06:05:00,5.55208,5.55215,5.54851,5.54851,81000000.0
2005-03-17 06:10:00,5.54799,5.55059,5.54799,5.55045,73000000.0
2005-03-17 06:15:00,5.54976,5.54997,5.54813,5.54871,69000000.0
2005-03-17 06:20:00,5.54821,5.55037,5.54771,5.54904,68000000.0
2005-03-17 06:25:00,5.54846,5.54942,5.54764,5.54905,71000000.0
2005-03-17 06:30:00,5.5482,5.55056,5.54816,5.54919,58000000.0
2005-03-17 06:35:00,5.54918,5.55097,5.54776,5.54896,72000000.0
2005-03-17 06:40:00,5.54922,5.55007,5.54832,5.5497,71000000.0
2005-03-17 06:45:00,5.54975,5.5518,5.54938,5.5518,69000000.0
2005-03-17 06:50:00,5.54984,5.5515,5.54922,5.55148,56000000.0
2005-03-17 06:55:00,5.55149,5.55294,5.55024,5.55167,64000000.0
2005-03-17 07:00:00,5.55221,5.55236,5.55062,5.5521,58000000.0
2005-03-17 07:05:00,5.55129,5.5543,5.55129,5.55337,59000000.0
2005-03-17 07:10:00,5.55256,5.55595,5.55256,5.55571,82000000.0
2005-03-17 07:15:00,5.55637,5.55656,5.55325,5.55325,80000000.0
2005-03-17 07:20:00,5.55311,5.55532,5.55285,5.55361,76000000.0
2005-03-17 07:25:00,5.55295,5.55419,5.55121,5.55121,78000000.0
2005-03-17 07:30:00,5.55082,5.55401,5.55043,5.55328,61000000.0
2005-03-17 07:35:00,5.55375,5.55418,5.55225,5.55357,63000000.0
2005-03-17 07:40:00,5.55341,5.55513,5.55255,5.55377,55000000.0
2005-03-17 07:45:00,5.55412,5.55473,5.55292,5.55392,59000000.0
2005-03-17 07:50:00,5.55359,5.55611,5.55305,5.55436,67000000.0
2005-03-17 07:55:00,5.5547,5.55581,5.55375,5.555,62000000.0
2005-03-17 08:00:00,5.55396,5.55422,5.5507,5.55149,65000000.0
2005-03-17 08:05:00,5.5509,5.55097,5.54925,5.55046,73000000.0
2005-03-17 08:10:00,5.54932,5.55101,5.54932,5.54994,58000000.0
2005-03-17 08:15:00,5.55032,5.55124,5.54786,5.54911,59000000.0
2005-03-17 08:20:00,5.54916,5.55077,5.54895,5.55038,64000000.0
2005-03-17 08:25:00,5.54936,5.54936,5.5446,5.54508,56000000.0
2005-03-17 08:30:00,5.54466,5.54582,5.54418,5.54478,62000000.0
2005-03-17 08:35:00,5.54507,5.54548,5.54366,5.54422,56000000.0
2005-03-17 08:40:00,5.54515,5.54639,5.54378,5.54608,58000000.0
2005-03-17 08:45:00,5.54563,5.54672,5.54442,5.54468,76000000.0
2005-03-17 08:50:00,5.54484,5.54654,5.54441,5.54475,81000000.0
2005-03-17 08:55:00,5.54465,5.54714,5.54426,5.54714,70000000.0
2005-03-17 09:00:00,5.54653,5.54757,5.54588,5.54677,62000000.0
2005-03-17 09:05:00,5.54718,5.54802,5.54557,5.54725,66000000.0
2005-03-17 09:10:00,5.5471,5.54878,5.54678,5.54727,67000000.0
2005-03-17 09:15:00,5.54733,5.54947,5.54646,5.54848,72000000.0
2005-03-17 09:20:00,5.54846,5.5486,5.54598,5.54747,74000000.0
2005-03-17 09:25:00,5.54692,5.5473,5.5456,5.54642,68000000.0
2005-03-17 09:30:00,5.54699,5.54925,5.54646,5.54758,69000000.0
2005-03-17 09:35:00,5.54789,5.54898,5.54598,5.54739,85000000.0
2005-03-17 09:40:00,5.54748,5.54835,5.54549,5.54765,74000000.0
2005-03-17 09:45:00,5.5472,5.5504,5.54674,5.5504,76000000.0
2005-03-17 09:50:00,5.54991,5.55164,5.54911,5.55054,74000000.0
2005-03-17 09:55:00,5.55097,5.55402,5.54914,5.55354,68000000.0
2005-03-17 10:00:00,5.55333,5.55468,5.55222,5.55222,75000000.0
2005-03-17 10:05:00,5.55217,5.55538,5.55217,5.55275,50000000.0
2005-03-17 10:10:00,5.55326,5.55455,5.55169,5.55406,70000000.0
2005-03-17 10:15:00,5.55402,5.55402,5.55126,5.55205,74000000.0
2005-03-17 10:20:00,5.55251,5.55299,5.5495,5.55006,60000000.0
2005-03-17 10:25:00,5.54913,5.55043,5.54852,5.54926,60000000.0
2005-03-17 10:30:00,5.54941,5.55173,5.54889,5.55101,57000000.0
2005-03-17 10:35:00,5.55085,5.55298,5.5502,5.55212,72000000.0
2005-03-17 10:40:00,5.55301,5.55324,5.54997,5.5505,62000000.0
2005-03-17 10:45:00,5.55117,5.5519,5.54951,5.55114,55000000.0
2005-03-17 10:50:00,5.55014,5.55142,5.54941,5.55069,72000000.0
2005-03-17 10:55:00,5.55093,5.55208,5.55008,5.55062,49000000.0
2005-03-17 11:00:00,5.55099,5.55164,5.54987,5.55115,61000000.0
2005-03-17 11:05:00,5.55167,5.55242,5.55013,5.55242,71000000.0
2005-03-17 11:10:00,5.55204,5.55416,5.55126,5.55236,67000000.0
2005-03-17 11:15:00,5.55303,5.55435,5.55187,5.55197,63000000.0
2005-03-17 11:20:00,5.55315,5.55371,5.55164,5.55349,76000000.0
2005-03-17 11:25:00,5.55233,5.55392,5.55193,5.55373,64000000.0
2005-03-17 11:30:00,5.55311,5.55372,5.55156,5.55312,74000000.0
2005-03-17 11:35:00,5.5531,5.55545,5.55227,5.55545,60000000.0
2005-03-17 11:40:00,5.55592,5.55841,5.55544,5.55772,64000000.0
2005-03-17 11:45:00,5.55673,5.55968,5.55624,5.55624,62000000.0
2005-03-17 11:50:00,5.55626,5.55626,5.55064,5.55064,68000000.0
2005-03-17 11:55:00,5.5512,5.55468,5.55105,5.55415,52000000.0
2005-03-17 12:00:00,5.55423,5.55698,5.55412,5.55635,63000000.0
2005-03-17 12:05:00,5.55539,5.55592,5.55359,5.55528,61000000.0
2005-03-17 12:10:00,5.55529,5.55562,5.55375,5.55562,63000000.0
2005-03-17 12:15:00,5.55565,5.55721,5.55463,5.55695,56000000.0
2005-03-17 12:20:00,5.55814,5.55954,5.5559,5.55896,70000000.0
2005-03-17 12:25:00,5.55888,5.56207,5.55827,5.56154,57000000.0
2005-03-17 12:30:00,5.56186,5.56298,5.56124,5.56199,61000000.0
2005-03-17 12:35:00,5.56179,5.56257,5.56041,5.5621,64000000.0
2005-03-17 12:40:00,5.5617,5.56316,5.56005,5.56162,70000000.0
2005-03-17 12:45:00,5.5609,5.56317,5.56038,5.56258,65000000.0
2005-03-17 12:50:00,5.56294,5.56465,5.56154,5.56458,66000000.0
2005-03-17 12:55:00,5.56392,5.56501,5.56188,5.56283,62000000.0
2005-03-17 13:00:00,5.56366,5.56505,5.5627,5.56368,81000000.0
2005-03-17 13:05:00,5.56489,5.56494,5.56243,5.56419,77000000.0
2005-03-17 13:10:00,5.56421,5.56455,5.56186,5.56223,79000000.0
2005-03-17 13:15:00,5.56214,5.56326,5.56105,5.56105,63000000.0
2005-03-17 13:20:00,5.56187,5.56271,5.56028,5.56254,78000000.0
2005-03-17 13:25:00,5.56298,5.56314,5.56078,5.56271,62000000.0
2005-03-17 13:30:00,5.56196,5.56385,5.56021,5.56115,55000000.0
2005-03-17 13:35:00,5.56154,5.56342,5.56053,5.56158,65000000.0
2005-03-17 13:40:00,5.56096,5.56096,5.55659,5.55859,55000000.0
2005-03-17 13:45:00,5.55848,5.55919,5.5568,5.5584,64000000.0
2005-03-17 13:50:00,5.55887,5.56088,5.5583,5.55918,58000000.0
2005-03-17 13:55:00,5.55923,5.55979,5.55755,5.55873,59000000.0
2005-03-17 14:00:00,5.55884,5.55897,5.55534,5.55671,72000000.0
2005-03-17 14:05:00,5.55631,5.55837,5.55579,5.55829,60000000.0
2005-03-17 14:10:00,5.55702,5.55866,5.55562,5.5585,56000000.0
2005-03-17 14:15:00,5.55756,5.56171,5.55717,5.56098,76000000.0
2005-03-17 14:20:00,5.56149,5.562,5.56043,5.56122,52000000.0
2005-03-17 14:25:00,5.56122,5.5614,5.55657,5.55769,65000000.0
2005-03-17 14:30:00,5.55731,5.55731,5.55381,5.55439,60000000.0
2005-03-17 14:35:00,5.55475,5.55608,5.55344,5.55581,63000000.0
2005-03-17 14:40:00,5.55595,5.5573,5.55397,5.55402,77000000.0
2005-03-17 14:45:00,5.55491,5.557,5.55277,5.55346,56000000.0
2005-03-17 14:50:00,5.55333,5.55678,5.55323,5.55671,60000000.0
2005-03-17 14:55:00,5.5565,5.55718,5.55501,5.55501,71000000.0
2005-03-17 15:00:00,5.55554,5.55829,5.55483,5.55807,76000000.0
2005-03-17 15:05:00,5.55705,5.55958,5.55668,5.55958,68000000.0
2005-03-17 15:10:00,5.55977,5.56096,5.5559,5.56091,61000000.0
2005-03-17 15:15:00,5.56023,5.56092,5.55787,5.55943,68000000.0
2005-03-17 15:20:00,5.56043,5.56431,5.56009,5.56378,59000000.0
2005-03-17 15:25:00,5.56361,5.56415,5.56163,5.56271,71000000.0
2005-03-17 15:30:00,5.56284,5.56944,5.56228,5.56903,68000000.0
2005-03-17 15:35:00,5.57014,5.57401,5.57006,5.57006,52000000.0
2005-03-17 15:40:00,5.57043,5.57485,5.56987,5.57485,62000000.0
2005-03-17 15:45:00,5.57498,5.57523,5.5731,5.57406,81000000.0
2005-03-17 15:50:00,5.57334,5.57375,5.56922,5.56949,75000000.0
2005-03-17 15:55:00,5.57031,5.57426,5.56999,5.5722,74000000.0
2005-03-17 16:00:00,5.57177,5.57262,5.56776,5.57145,61000000.0
2005-03-17 16:05:00,5.57192,5.57556,5.57192,5.57388,70000000.0
2005-03-17 16:10:00,5.57305,5.57369,5.5695,5.56969,64000000.0
2005-03-17 16:15:00,5.56938,5.57,5.568,5.56907,66000000.0
2005-03-17 16:20:00,5.56947,5.57023,5.56752,5.56843,65000000.0
2005-03-17 16:25:00,5.56847,5.56976,5.56572,5.56858,51000000.0
2005-03-17 16:30:00,5.56914,5.57014,5.56586,5.56665,53000000.0
2005-03-17 16:35:00,5.56712,5.57416,5.56689,5.57282,78000000.0
2005-03-17 16:40:00,5.57303,5.5736,5.56879,5.57077,86000000.0
2005-03-17 16:45:00,5.57092,5.5712,5.56835,5.57008,59000000.0
2005-03-17 16:50:00,5.56974,5.57038,5.56817,5.56948,66000000.0
2005-03-17 16:55:00,5.5689,5.56977,5.56638,5.56794,52000000.0
2005-03-17 17:00:00,5.56873,5.57144,5.56831,5.57113,62000000.0
2005-03-17 17:05:00,5.57016,5.57016,5.56255,5.56301,73000000.0
2005-03-17 17:10:00,5.56264,5.56474,5.56108,5.56449,57000000.0
2005-03-17 17:15:00,5.56401,5.56633,5.56303,5.56633,71000000.0
2005-03-17 17:20:00,5.56619,5.56667,5.56472,5.56472,55000000.0
2005-03-17 17:25:00,5.5641,5.56638,5.56325,5.56329,62000000.0
2005-03-17 17:30:00,5.5635,5.56451,5.56141,5.56203,63000000.0
2005-03-17 17:35:00,5.56239,5.56325,5.56,5.56,64000000.0
2005-03-17 17:40:00,5.55963,5.56064,5.55797,5.56034,76000000.0
2005-03-17 17:45:00,5.56017,5.56366,5.56017,5.56327,60000000.0
2005-03-17 17:50:00,5.56206,5.56324,5.56067,5.56268,86000000.0
2005-03-17 17:55:00,5.56218,5.56313,5.56032,5.56077,66000000.0
2005-03-17 18:00:00,5.56002,5.56389,5.56002,5.56284,72000000.0
2005-03-17 18:05:00,5.56281,5.56413,5.56142,5.56353,73000000.0
2005-03-17 18:10:00,5.56376,5.56675,5.56264,5.56544,58000000.0
2005-03-17 18:15:00,5.56511,5.56721,5.56511,5.56561,61000000.0
2005-03-17 18:20:00,5.5659,5.5669,5.56467,5.56597,63000000.0
2005-03-17 18:25:00,5.5662,5.56685,5.56456,5.56616,67000000.0
2005-03-17 18:30:00,5.56744,5.56744,5.56382,5.56473,65000000.0
2005-03-17 18:35:00,5.56532,5.56553,5.56242,5.56366,76000000.0
2005-03-17 18:40:00,5.56188,5.56541,5.56188,5.56305,67000000.0
2005-03-17 18:45:00,5.56437,5.56473,5.56183,5.56289,66000000.0
2005-03-17 18:50:00,5.56285,5.56574,5.56198,5.56376,63000000.0
2005-03-17 18:55:00,5.56303,5.56503,5.56233,5.5642,71000000.0
2005-03-17 19:00:00,5.56382,5.56444,5.55932,5.56144,70000000.0
2005-03-17 19:05:00,5.56114,5.56114,5.55519,5.55738,76000000.0
2005-03-17 19:10:00,5.55784,5.56003,5.55586,5.55835,68000000.0
2005-03-17 19:15:00,5.55841,5.55954,5.55742,5.55846,61000000.0
2005-03-17 19:20:00,5.55847,5.5599,5.55707,5.55821,72000000.0
2005-03-17 19:25:00,5.55981,5.56128,5.55898,5.56001,62000000.0
2005-03-17 19:30:00,5.5596,5.56093,5.55846,5.5601,66000000.0
2005-03-17 19:35:00,5.56086,5.56497,5.56086,5.56434,63000000.0
2005-03-17 19:40:00,5.56418,5.56455,5.56249,5.56371,70000000.0
2005-03-17 19:45:00,5.56203,5.56468,5.56203,5.56354,70000000.0
2005-03-17 19:50:00,5.56358,5.56552,5.56245,5.56486,71000000.0
2005-03-17 19:55:00,5.56467,5.57012,5.56467,5.56984,68000000.0
2005-03-17 20:00:00,5.56922,5.5697,5.56784,5.56792,67000000.0
2005-03-17 20:05:00,5.56743,5.5676,5.56533,5.56697,65000000.0
2005-03-17 20:10:00,5.56662,5.56863,5.56657,5.56683,66000000.0
2005-03-17 20:15:00,5.56709,5.56848,5.56646,5.56717,64000000.0
2005-03-17 20:20:00,5.56753,5.56782,5.56504,5.56608,65000000.0
2005-03-17 20:25:00,5.56553,5.56864,5.5652,5.56756,63000000.0
2005-03-17 20:30:00,5.5679,5.5679,5.56511,5.56723,59000000.0
2005-03-17 20:35:00,5.56733,5.56956,5.56542,5.56593,70000000.0
2005-03-17 20:40:00,5.56765,5.56803,5.56603,5.56727,89000000.0
2005-03-17 20:45:00,5.567,5.56802,5.56599,5.56701,67000000.0
2005-03-17 20:50:00,5.56536,5.56789,5.56536,5.56697,62000000.0
2005-03-17 20:55:00,5.56631,5.56909,5.56548,5.56641,65000000.0
2005-03-17 21:00:00,5.56722,5.56917,5.56601,5.56866,72000000.0
2005-03-17 21:05:00,5.56862,5.56935,5.5662,5.56668,66000000.0
2005-03-17 21:10:00,5.56725,5.56753,5.56483,5.56483,62000000.0
2005-03-17 21:15:00,5.5653,5.56832,5.56502,5.56676,68000000.0
2005-03-17 21:20:00,5.56558,5.56714,5.56452,5.5652,52000000.0
2005-03-17 21:25:00,5.5642,5.56532,5.56325,5.5635,58000000.0
2005-03-17 21:30:00,5.56463,5.56607,5.56386,5.56457,59000000.0
2005-03-17 21:35:00,5.56541,5.56659,5.5636,5.56432,88000000.0
2005-03-17 21:40:00,5.56485,5.56519,5.56335,5.56519,65000000.0
2005-03-17 21:45:00,5.56463,5.56572,5.56401,5.5651,62000000.0
2005-03-17 21:50:00,5.56588,5.56623,5.56381,5.56521,62000000.0
2005-03-17 21:55:00,5.56549,5.56613,5.5641,5.56459,72000000.0
2005-03-17 22:00:00,5.56411,5.56426,5.56058,5.56058,79000000.0
2005-03-17 22:05:00,5.5608,5.56312,5.56044,5.56288,67000000.0
2005-03-17 22:10:00,5.56311,5.56311,5.56085,5.56179,64000000.0
2005-03-17 22:15:00,5.56118,5.56301,5.56003,5.56283,69000000.0
2005-03-17 22:20:00,5.56302,5.56432,5.56181,5.56335,69000000.0
2005-03-17 22:25:00,5.56265,5.56378,5.56141,5.56278,63000000.0
2005-03-17 22:30:00,5.56271,5.56331,5.56183,5.56331,60000000.0
2005-03-17 22:35:00,5.56337,5.5638,5.56151,5.5625,56000000.0
2005-03-17 22:40:00,5.56267,5.56477,5.56134,5.56291,63000000.0
2005-03-17 22:45:00,5.56304,5.56304,5.56062,5.56138,68000000.0
2005-03-17 22:50:00,5.56166,5.5635,5.56098,5.56212,70000000.0
2005-03-17 22:55:00,5.56246,5.56284,5.56113,5.56258,64000000.0
2005-03-17 23:00:00,5.56263,5.56318,5.56032,5.56311,68000000.0
2005-03-17 23:05:00,5.56244,5.56325,5.56178,5.56215,60000000.0
2005-03-17 23:10:00,5.56181,5.56227,5.56,5.56207,66000000.0
2005-03-17 23:15:00,5.56087,5.56248,5.56001,5.56039,65000000.0
2005-03-17 23:20:00,5.56184,5.56268,5.5604,5.56148,66000000.0
2005-03-17 23:25:00,5.5606,5.56141,5.55969,5.56017,64000000.0
2005-03-17 23:30:00,5.55958,5.56101,5.55921,5.56083,72000000.0
2005-03-17 23:35:00,5.55963,5.56213,5.55963,5.5621,62000000.0
2005-03-17 23:40:00,5.56221,5.5629,5.56049,5.56285,80000000.0
2005-03-17 23:45:00,5.56254,5.56258,5.55959,5.56028,76000000.0
2005-03-17 23:50:00,5.56028,5.56201,5.56024,5.56181,67000000.0
2005-03-17 23:55:00,5.56033,5.56235,5.56019,5.56172,76000000.0
2005-03-18 00:00:00,5.56231,5.56242,5.55934,5.56035,70000000.0
2005-03-18 00:05:00,5.56084,5.56204,5.55977,5.56152,62000000.0
2005-03-18 00:10:00,5.56034,5.5622,5.55992,5.56101,63000000.0
2005-03-18 00:15:00,5.56114,5.56334,5.56114,5.56184,65000000.0
2005-03-18 00:20:00,5.56174,5.56269,5.5601,5.56155,60000000.0
2005-03-18 00:25:00,5.56143,5.56148,5.55951,5.561,66000000.0
2005-03-18 00:30:00,5.56115,5.56197,5.55857,5.55857,64000000.0
2005-03-18 00:35:00,5.55969,5.56112,5.55815,5.55976,80000000.0
2005-03-18 00:40:00,5.5585,5.56062,5.55768,5.55768,61000000.0
2005-03-18 00:45:00,5.55814,5.56057,5.55814,5.55962,63000000.0
2005-03-18 00:50:00,5.56066,5.56071,5.55833,5.55914,60000000.0
2005-03-18 00:55:00,5.5604,5.56176,5.5599,5.56028,66000000.0
2005-03-18 01:00:00,5.5598,5.56155,5.55889,5.56155,63000000.0
2005-03-18 01:05:00,5.56167,5.56167,5.55889,5.56021,70000000.0
2005-03-18 01:10:00,5.56003,5.56152,5.55895,5.56096,55000000.0
2005-03-18 01:15:00,5.56149,5.56247,5.56007,5.5618,63000000.0
2005-03-18 01:20:00,5.56176,5.56251,5.56054,5.56105,59000000.0
2005-03-18 01:25:00,5.56248,5.56272,5.56053,5.56272,70000000.0
2005-03-18 01:30:00,5.5625,5.56267,5.55963,5.56044,68000000.0
2005-03-18 01:35:00,5.5595,5.56078,5.55916,5.56024,71000000.0
2005-03-18 01:40:00,5.56061,5.56196,5.55984,5.56101,72000000.0
2005-03-18 01:45:00,5.5611,5.56283,5.56072,5.56275,68000000.0
2005-03-18 01:50:00,5.56266,5.56268,5.55913,5.56101,67000000.0
2005-03-18 01:55:00,5.55984,5.56183,5.5592,5.56026,61000000.0
2005-03-18 02:00:00,5.56024,5.56285,5.559,5.56152,69000000.0
2005-03-18 02:05:00,5.56185,5.5631,5.56053,5.5622,73000000.0
2005-03-18 02:10:00,5.56207,5.56257,5.55956,5.56103,74000000.0
2005-03-18 02:15:00,5.56088,5.56169,5.55928,5.55928,70000000.0
2005-03-18 02:20:00,5.55933,5.56169,5.55933,5.56113,74000000.0
2005-03-18 02:25:00,5.5614,5.56159,5.55952,5.56076,59000000.0
2005-03-18 02:30:00,5.55989,5.56121,5.55895,5.56071,64000000.0
2005-03-18 02:35:00,5.56011,5.5615,5.55907,5.56093,71000000.0
2005-03-18 02:40:00,5.56108,5.56213,5.55972,5.56041,69000000.0
2005-03-18 02:45:00,5.56034,5.56148,5.55929,5.5614,69000000.0
2005-03-18 02:50:00,5.56121,5.56121,5.55883,5.55945,66000000.0
2005-03-18 02:55:00,5.55912,5.55912,5.5573,5.55804,65000000.0
2005-03-18 03:00:00,5.55871,5.55966,5.55796,5.55868,67000000.0
2005-03-18 03:05:00,5.55937,5.56065,5.55827,5.56065,68000000.0
2005-03-18 03:10:00,5.56056,5.56191,5.55945,5.56065,80000000.0
2005-03-18 03:15:00,5.56043,5.56144,5.55898,5.56144,50000000.0
2005-03-18 03:20:00,5.56017,5.56147,5.5595,5.56124,62000000.0
2005-03-18 03:25:00,5.56122,5.56353,5.5598,5.56353,71000000.0
2005-03-18 03:30:00,5.56338,5.56507,5.56249,5.56474,68000000.0
2005-03-18 03:35:00,5.56511,5.56532,5.5638,5.56449,60000000.0
2005-03-18 03:40:00,5.56416,5.56432,5.56193,5.56301,82000000.0
2005-03-18 03:45:00,5.56409,5.56451,5.56252,5.56312,53000000.0
2005-03-18 03:50:00,5.56323,5.56426,5.56256,5.56279,74000000.0
2005-03-18 03:55:00,5.56311,5.56311,5.56146,5.56229,63000000.0
2005-03-18 04:00:00,5.56169,5.5624,5.56084,5.5624,70000000.0
2005-03-18 04:05:00,5.56254,5.56273,5.56059,5.56273,66000000.0
2005-03-18 04:10:00,5.56228,5.56253,5.56046,5.56083,77000000.0
2005-03-18 04:15:00,5.56237,5.56286,5.56006,5.56233,57000000.0
2005-03-18 04:20:00,5.56259,5.56298,5.56078,5.56158,62000000.0
2005-03-18 04:25:00,5.56159,5.56276,5.56097,5.56271,53000000.0
2005-03-18 04:30:00,5.56298,5.56298,5.56137,5.5624,66000000.0
2005-03-18 04:35:00,5.56147,5.5623,5.56004,5.56115,64000000.0
2005-03-18 04:40:00,5.56107,5.56228,5.55978,5.56193,54000000.0
2005-03-18 04:45:00,5.56173,5.56209,5.56056,5.56186,63000000.0
2005-03-18 04:50:00,5.56255,5.56255,5.55919,5.56057,71000000.0
2005-03-18 04:55:00,5.5603,5.56328,5.5603,5.56195,65000000.0
2005-03-18 05:00:00,5.56209,5.5633,5.56083,5.56298,62000000.0
2005-03-18 05:05:00,5.56322,5.56322,5.56082,5.56178,72000000.0
2005-03-18 05:10:00,5.56185,5.56272,5.56045,5.56252,59000000.0
2005-03-18 05:15:00,5.56222,5.56344,5.56128,5.5633,67000000.0
2005-03-18 05:20:00,5.56271,5.56271,5.56038,5.56211,79000000.0
2005-03-18 05:25:00,5.5616,5.56216,5.56074,5.56109,66000000.0
2005-03-18 05:30:00,5.56242,5.56271,5.56071,5.56137,76000000.0
2005-03-18 05:35:00,5.56109,5.5627,5.56033,5.5627,78000000.0
2005-03-18 05:40:00,5.56278,5.56295,5.56022,5.56027,61000000.0
2005-03-18 05:45:00,5.56055,5.56229,5.56055,5.56089,77000000.0
2005-03-18 05:50:00,5.56137,5.563,5.56046,5.56081,62000000.0
2005-03-18 05:55:00,5.56097,5.56285,5.56002,5.56075,70000000.0
2005-03-18 06:00:00,5.56184,5.56289,5.56055,5.56264,77000000.0
2005-03-18 06:05:00,5.56294,5.56378,5.56169,5.56285,81000000.0
2005-03-18 06:10:00,5.5625,5.56379,5.56173,5.56292,73000000.0
2005-03-18 06:15:00,5.5618,5.56413,5.5618,5.56413,69000000.0
2005-03-18 06:20:00,5.56361,5.56459,5.56193,5.56203,68000000.0
2005-03-18 06:25:00,5.56243,5.56465,5.56205,5.56289,71000000.0
2005-03-18 06:30:00,5.56337,5.56463,5.56226,5.56447,58000000.0
2005-03-18 06:35:00,5.56413,5.56432,5.56235,5.56271,72000000.0
2005-03-18 06:40:00,5.56278,5.56472,5.56221,5.56472,71000000.0
2005-03-18 06:45:00,5.56449,5.56449,5.56235,5.56395,69000000.0
2005-03-18 06:50:00,5.56386,5.56444,5.56233,5.56293,56000000.0
2005-03-18 06:55:00,5.56331,5.56491,5.56291,5.56416,64000000.0
2005-03-18 07:00:00,5.56386,5.56493,5.56281,5.56428,58000000.0
2005-03-18 07:05:00,5.56397,5.56536,5.56237,5.56364,59000000.0
2005-03-18 07:10:00,5.56535,5.56702,5.56479,5.56588,82000000.0
2005-03-18 07:15:00,5.56608,5.56613,5.56383,5.56437,80000000.0
2005-03-18 07:20:00,5.56529,5.56577,5.56405,5.5654,76000000.0
2005-03-18 07:25:00,5.56484,5.56644,5.5646,5.56538,78000000.0
2005-03-18 07:30:00,5.56578,5.56764,5.56479,5.56622,61000000.0
2005-03-18 07:35:00,5.56657,5.56831,5.56577,5.56758,63000000.0
2005-03-18 07:40:00,5.56695,5.56754,5.56558,5.56733,55000000.0
2005-03-18 07:45:00,5.56755,5.56855,5.56654,5.56729,59000000.0
2005-03-18 07:50:00,5.56758,5.56893,5.56688,5.5689,67000000.0
2005-03-18 07:55:00,5.56994,5.56994,5.56665,5.56792,62000000.0
2005-03-18 08:00:00,5.56797,5.56838,5.56647,5.56752,65000000.0
2005-03-18 08:05:00,5.56674,5.56798,5.56552,5.56619,73000000.0
2005-03-18 08:10:00,5.56648,5.56764,5.56617,5.56626,58000000.0
2005-03-18 08:15:00,5.56606,5.56812,5.56605,5.56655,59000000.0
2005-03-18 08:20:00,5.5667,5.56808,5.56649,5.56769,64000000.0
2005-03-18 08:25:00,5.56738,5.56958,5.56655,5.56911,56000000.0
2005-03-18 08:30:00,5.56888,5.56954,5.56707,5.56809,62000000.0
2005-03-18 08:35:00,5.56834,5.56862,5.56613,5.56739,56000000.0
2005-03-18 08:40:00,5.56708,5.56872,5.56588,5.56629,58000000.0
2005-03-18 08:45:00,5.5657,5.56677,5.56522,5.56618,76000000.0
2005-03-18 08:50:00,5.56577,5.56625,5.56403,5.56554,81000000.0
2005-03-18 08:55:00,5.56548,5.56619,5.5639,5.56551,70000000.0
2005-03-18 09:00:00,5.56547,5.56878,5.56432,5.56878,62000000.0
2005-03-18 09:05:00,5.5689,5.57031,5.56754,5.56953,66000000.0
2005-03-18 09:10:00,5.56968,5.57051,5.56872,5.56979,67000000.0
2005-03-18 09:15:00,5.56936,5.57104,5.56763,5.56885,72000000.0
2005-03-18 09:20:00,5.56895,5.57111,5.56673,5.57065,74000000.0
2005-03-18 09:25:00,5.56981,5.57298,5.56899,5.5719,68000000.0
2005-03-18 09:30:00,5.57206,5.57258,5.5688,5.57001,69000000.0
2005-03-18 09:35:00,5.56995,5.57057,5.56847,5.56879,85000000.0
2005-03-18 09:40:00,5.56827,5.57071,5.567,5.57063,74000000.0
2005-03-18 09:45:00,5.57099,5.57136,5.56911,5.57088,76000000.0
2005-03-18 09:50:00,5.57115,5.57381,5.56974,5.56974,74000000.0
2005-03-18 09:55:00,5.57121,5.57376,5.57064,5.57141,68000000.0
2005-03-18 10:00:00,5.57094,5.57237,5.56953,5.57144,75000000.0
2005-03-18 10:05:00,5.57316,5.57479,5.57278,5.57459,50000000.0
2005-03-18 10:10:00,5.57383,5.57628,5.57268,5.57371,70000000.0
2005-03-18 10:15:00,5.57357,5.5759,5.57312,5.5759,74000000.0
2005-03-18 10:20:00,5.57575,5.57588,5.57397,5.57527,60000000.0
2005-03-18 10:25:00,5.57522,5.57546,5.57257,5.57458,60000000.0
2005-03-18 10:30:00,5.57431,5.57551,5.57055,5.57075,57000000.0
2005-03-18 10:35:00,5.57054,5.57368,5.56866,5.57243,72000000.0
2005-03-18 10:40:00,5.57288,5.57439,5.57169,5.57418,62000000.0
2005-03-18 10:45:00,5.57474,5.58407,5.57432,5.58285,55000000.0
2005-03-18 10:50:00,5.58251,5.5892,5.58142,5.58916,72000000.0
2005-03-18 10:55:00,5.58908,5.58991,5.58616,5.58657,49000000.0
2005-03-18 11:00:00,5.58596,5.58662,5.58186,5.58455,61000000.0
2005-03-18 11:05:00,5.58566,5.58584,5.58314,5.58582,71000000.0
2005-03-18 11:10:00,5.58529,5.58789,5.5849,5.58746,67000000.0
2005-03-18 11:15:00,5.58735,5.5876,5.58431,5.58431,63000000.0
2005-03-18 11:20:00,5.58543,5.58678,5.58375,5.5863,76000000.0
2005-03-18 11:25:00,5.58606,5.58812,5.58502,5.58747,64000000.0
2005-03-18 11:30:00,5.58602,5.58689,5.58527,5.5866,74000000.0
2005-03-18 11:35:00,5.58682,5.58688,5.58459,5.58548,60000000.0
2005-03-18 11:40:00,5.58523,5.58719,5.58464,5.58705,64000000.0
2005-03-18 11:45:00,5.58746,5.58883,5.58672,5.58787,62000000.0
2005-03-18 11:50:00,5.58774,5.58838,5.58606,5.58756,68000000.0
2005-03-18 11:55:00,5.58785,5.5882,5.58489,5.58489,52000000.0
2005-03-18 12:00:00,5.58577,5.5868,5.58436,5.58578,63000000.0
2005-03-18 12:05:00,5.5864,5.58739,5.58483,5.58678,61000000.0
2005-03-18 12:10:00,5.58659,5.58829,5.58576,5.58754,63000000.0
2005-03-18 12:15:00,5.58805,5.59035,5.58673,5.5889,56000000.0
2005-03-18 12:20:00,5.58757,5.58864,5.58708,5.58764,70000000.0
2005-03-18 12:25:00,5.58672,5.58792,5.58425,5.58425,57000000.0
2005-03-18 12:30:00,5.58535,5.58785,5.58385,5.58448,61000000.0
2005-03-18 12:35:00,5.5847,5.58542,5.58325,5.58413,64000000.0
2005-03-18 12:40:00,5.58463,5.58856,5.58414,5.58719,70000000.0
2005-03-18 12:45:00,5.58822,5.58951,5.58578,5.58734,65000000.0
2005-03-18 12:50:00,5.58818,5.58846,5.58619,5.58719,66000000.0
2005-03-18 12:55:00,5.58767,5.5896,5.58727,5.58869,62000000.0
2005-03-18 13:00:00,5.58908,5.58908,5.58526,5.58623,81000000.0
2005-03-18 13:05:00,5.58725,5.58932,5.5858,5.58895,77000000.0
2005-03-18 13:10:00,5.58903,5.59058,5.58688,5.58934,79000000.0
2005-03-18 13:15:00,5.58922,5.59004,5.58748,5.58919,63000000.0
2005-03-18 13:20:00,5.58979,5.58985,5.58642,5.58708,78000000.0
2005-03-18 13:25:00,5.58671,5.58844,5.58618,5.58628,62000000.0
2005-03-18 13:30:00,5.58693,5.58802,5.58548,5.58682,55000000.0
2005-03-18 13:35:00,5.58649,5.58673,5.58452,5.58655,65000000.0
2005-03-18 13:40:00,5.58618,5.5872,5.58493,5.58493,55000000.0
2005-03-18 13:45:00,5.58441,5.58759,5.58441,5.5862,64000000.0
2005-03-18 13:50:00,5.58566,5.58674,5.5846,5.58609,58000000.0
2005-03-18 13:55:00,5.58616,5.58883,5.58565,5.58883,59000000.0
2005-03-18 14:00:00,5.58851,5.59213,5.58829,5.59047,72000000.0
2005-03-18 14:05:00,5.59083,5.59116,5.58809,5.58859,60000000.0
2005-03-18 14:10:00,5.58838,5.59007,5.58824,5.58925,56000000.0
2005-03-18 14:15:00,5.58898,5.59128,5.5886,5.58972,76000000.0
2005-03-18 14:20:00,5.58979,5.5925,5.58894,5.59185,52000000.0
2005-03-18 14:25:00,5.59251,5.59291,5.59049,5.59206,65000000.0
2005-03-18 14:30:00,5.59174,5.59316,5.59007,5.59245,60000000.0
2005-03-18 14:35:00,5.5918,5.59305,5.5912,5.59173,63000000.0
2005-03-18 14:40:00,5.59103,5.59399,5.58862,5.59375,77000000.0
2005-03-18 14:45:00,5.59349,5.59349,5.58951,5.59006,56000000.0
2005-03-18 14:50:00,5.59022,5.59183,5.58932,5.59176,60000000.0
2005-03-18 14:55:00,5.59029,5.59742,5.58617,5.59742,71000000.0
2005-03-18 15:00:00,5.5982,5.60501,5.59624,5.60473,76000000.0
2005-03-18 15:05:00,5.60392,5.60407,5.59832,5.59857,68000000.0
2005-03-18 15:10:00,5.59862,5.60271,5.59766,5.60271,61000000.0
2005-03-18 15:15:00,5.60247,5.60314,5.60032,5.60314,68000000.0
2005-03-18 15:20:00,5.60479,5.60479,5.60124,5.60357,59000000.0
2005-03-18 15:25:00,5.60333,5.60366,5.60075,5.60168,71000000.0
2005-03-18 15:30:00,5.60159,5.60268,5.60007,5.60094,68000000.0
2005-03-18 15:35:00,5.59992,5.60082,5.59812,5.59937,52000000.0
2005-03-18 15:40:00,5.60037,5.60164,5.5997,5.60117,62000000.0
2005-03-18 15:45:00,5.601,5.60188,5.60009,5.60095,81000000.0
2005-03-18 15:50:00,5.59946,5.60137,5.59894,5.60032,75000000.0
2005-03-18 15:55:00,5.60142,5.60231,5.59878,5.60082,74000000.0
2005-03-18 16:00:00,5.60135,5.60267,5.60039,5.60089,61000000.0
2005-03-18 16:05:00,5.60152,5.6031,5.59943,5.59982,70000000.0
2005-03-18 16:10:00,5.59941,5.60116,5.59823,5.60031,64000000.0
2005-03-18 16:15:00,5.60108,5.60184,5.60035,5.60096,66000000.0
2005-03-18 16:20:00,5.60077,5.60167,5.59957,5.60089,65000000.0
2005-03-18 16:25:00,5.60076,5.60158,5.59976,5.60051,51000000.0
2005-03-18 16:30:00,5.60113,5.60819,5.60078,5.60749,53000000.0
2005-03-18 16:35:00,5.60725,5.60823,5.60379,5.605,78000000.0
2005-03-18 16:40:00,5.60493,5.60602,5.60331,5.60348,86000000.0
2005-03-18 16:45:00,5.60352,5.60686,5.60352,5.60643,59000000.0
2005-03-18 16:50:00,5.60698,5.60746,5.60388,5.60453,66000000.0
2005-03-18 16:55:00,5.60412,5.60469,5.60312,5.60407,52000000.0
2005-03-18 17:00:00,5.60453,5.60453,5.59994,5.60062,62000000.0
2005-03-18 17:05:00,5.60024,5.60313,5.59968,5.60166,73000000.0
2005-03-18 17:10:00,5.60097,5.60357,5.59959,5.60023,57000000.0
2005-03-18 17:15:00,5.59998,5.60184,5.59958,5.60092,71000000.0
2005-03-18 17:20:00,5.60065,5.6052,5.60065,5.60371,55000000.0
2005-03-18 17:25:00,5.60396,5.6064,5.60287,5.60581,62000000.0
2005-03-18 17:30:00,5.60525,5.60525,5.60355,5.60456,63000000.0
2005-03-18 17:35:00,5.60505,5.60571,5.60345,5.60418,64000000.0
2005-03-18 17:40:00,5.6053,5.60537,5.60133,5.60187,76000000.0
2005-03-18 17:45:00,5.60158,5.60403,5.60143,5.60238,60000000.0
2005-03-18 17:50:00,5.60253,5.60253,5.59969,5.60157,86000000.0
2005-03-18 17:55:00,5.60164,5.60206,5.5992,5.59977,66000000.0
2005-03-18 18:00:00,5.59926,5.59993,5.59727,5.59749,72000000.0
2005-03-18 18:05:00,5.59768,5.6016,5.59693,5.60074,73000000.0
2005-03-18 18:10:00,5.60093,5.60283,5.60083,5.60231,58000000.0
2005-03-18 18:15:00,5.60242,5.60254,5.59852,5.59852,61000000.0
2005-03-18 18:20:00,5.59922,5.59995,5.59697,5.5984,63000000.0
2005-03-18 18:25:00,5.59935,5.60025,5.59729,5.59762,67000000.0
2005-03-18 18:30:00,5.59751,5.59751,5.59444,5.59551,65000000.0
2005-03-18 18:35:00,5.59597,5.59597,5.59161,5.5919,76000000.0
2005-03-18 18:40:00,5.59144,5.59239,5.58829,5.58885,67000000.0
2005-03-18 18:45:00,5.58942,5.58962,5.58722,5.5874,66000000.0
2005-03-18 18:50:00,5.58767,5.5901,5.58719,5.58917,63000000.0
2005-03-18 18:55:00,5.5891,5.59052,5.58799,5.58936,71000000.0
2005-03-18 19:00:00,5.58973,5.59037,5.58597,5.58623,70000000.0
2005-03-18 19:05:00,5.58623,5.58682,5.58504,5.58642,76000000.0
2005-03-18 19:10:00,5.58615,5.58792,5.58526,5.58657,68000000.0
2005-03-18 19:15:00,5.58691,5.58769,5.58539,5.58593,61000000.0
2005-03-18 19:20:00,5.58635,5.5871,5.58365,5.58494,72000000.0
2005-03-18 19:25:00,5.58499,5.58628,5.5842,5.58522,62000000.0
2005-03-18 19:30:00,5.58573,5.58832,5.58524,5.58796,66000000.0
2005-03-18 19:35:00,5.58834,5.58901,5.58676,5.58745,63000000.0
2005-03-18 19:40:00,5.58763,5.58833,5.58629,5.58793,70000000.0
2005-03-18 19:45:00,5.58754,5.58837,5.58682,5.58682,70000000.0
2005-03-18 19:50:00,5.58792,5.58917,5.58714,5.58788,71000000.0
2005-03-18 19:55:00,5.58714,5.58919,5.58677,5.58737,68000000.0
2005-03-18 20:00:00,5.58707,5.58707,5.58569,5.58629,67000000.0
2005-03-18 20:05:00,5.58642,5.5881,5.58565,5.58748,65000000.0
2005-03-18 20:10:00,5.58752,5.58836,5.58549,5.58671,66000000.0
2005-03-18 20:15:00,5.58705,5.58837,5.58648,5.58665,64000000.0
2005-03-18 20:20:00,5.58708,5.58875,5.58665,5.58746,65000000.0
2005-03-18 20:25:00,5.58727,5.58852,5.58661,5.58794,63000000.0
2005-03-18 20:30:00,5.58742,5.58914,5.58742,5.58895,59000000.0
2005-03-18 20:35:00,5.58925,5.58954,5.58763,5.58763,70000000.0
2005-03-18 20:40:00,5.58878,5.5896,5.58724,5.58794,89000000.0
2005-03-18 20:45:00,5.5879,5.58845,5.58677,5.58804,67000000.0
2005-03-18 20:50:00,5.58806,5.58861,5.58703,5.58703,62000000.0
2005-03-18 20:55:00,5.588,5.58886,5.58693,5.58744,65000000.0
2005-03-18 21:00:00,5.58773,5.58908,5.58741,5.58832,72000000.0
2005-03-18 21:05:00,5.58833,5.58932,5.58716,5.58773,66000000.0
2005-03-18 21:10:00,5.5881,5.58933,5.58714,5.58891,62000000.0
2005-03-18 21:15:00,5.58917,5.58983,5.58753,5.58983,68000000.0
2005-03-18 21:20:00,5.58862,5.59034,5.58828,5.58957,52000000.0
2005-03-18 21:25:00,5.59024,5.59139,5.58926,5.58926,58000000.0
2005-03-18 21:30:00,5.59061,5.59119,5.58917,5.58917,59000000.0
2005-03-18 21:35:00,5.59001,5.59066,5.58851,5.59053,88000000.0
2005-03-18 21:40:00,5.59073,5.59108,5.58942,5.59074,65000000.0
2005-03-18 21:45:00,5.59022,5.59137,5.58931,5.59014,62000000.0
2005-03-18 21:50:00,5.58988,5.59051,5.58879,5.59051,62000000.0
2005-03-18 21:55:00,5.59019,5.59083,5.58862,5.58907,72000000.0
2005-03-18 22:00:00,5.58923,5.59058,5.58675,5.58823,79000000.0
2005-03-18 22:05:00,5.58822,5.5888,5.58706,5.58789,67000000.0
2005-03-18 22:10:00,5.58825,5.58907,5.58696,5.58696,64000000.0
2005-03-18 22:15:00,5.5885,5.58875,5.58636,5.58704,69000000.0
2005-03-18 22:20:00,5.5869,5.5891,5.5866,5.5891,69000000.0
2005-03-18 22:25:00,5.58918,5.58977,5.58709,5.58973,63000000.0
2005-03-18 22:30:00,5.5895,5.58958,5.58743,5.58877,60000000.0
2005-03-18 22:35:00,5.58915,5.58954,5.58701,5.58758,56000000.0
2005-03-18 22:40:00,5.58758,5.58902,5.58673,5.58902,63000000.0
2005-03-18 22:45:00,5.58887,5.58927,5.58735,5.58913,68000000.0
2005-03-18 22:50:00,5.5878,5.58989,5.58776,5.58821,70000000.0
2005-03-18 22:55:00,5.58914,5.58921,5.58737,5.58792,64000000.0
2005-03-18 23:00:00,5.58753,5.5883,5.58558,5.58615,68000000.0
2005-03-18 23:05:00,5.58624,5.58782,5.58585,5.58645,60000000.0
2005-03-18 23:10:00,5.58711,5.59034,5.58529,5.58694,66000000.0
2005-03-18 23:15:00,5.58653,5.58749,5.58546,5.58738,65000000.0
2005-03-18 23:20:00,5.58628,5.58733,5.5856,5.58572,66000000.0
2005-03-18 23:25:00,5.58597,5.58706,5.58472,5.58519,64000000.0
2005-03-18 23:30:00,5.5849,5.58591,5.58398,5.58523,72000000.0
2005-03-18 23:35:00,5.58543,5.58608,5.58416,5.58515,62000000.0
2005-03-18 23:40:00,5.58463,5.58526,5.58303,5.58369,80000000.0
2005-03-18 23:45:00,5.58326,5.58491,5.58307,5.58486,76000000.0
2005-03-18 23:50:00,5.58523,5.58533,5.58325,5.5849,67000000.0
2005-03-18 23:55:00,5.58382,5.5843,5.58193,5.58266,76000000.0
2005-03-21 02:00:00,5.58736,5.58804,5.58625,5.58674,69000000.0
2005-03-21 02:05:00,5.58609,5.5884,5.58581,5.58823,73000000.0
2005-03-21 02:10:00,5.58801,5.5881,5.58672,5.58691,74000000.0
2005-03-21 02:15:00,5.58775,5.58856,5.58611,5.58811,70000000.0
2005-03-21 02:20:00,5.59025,5.59025,5.58773,5.5885,74000000.0
2005-03-21 02:25:00,5.58845,5.58982,5.58753,5.58883,59000000.0
2005-03-21 02:30:00,5.58821,5.59001,5.58754,5.5893,64000000.0
2005-03-21 02:35:00,5.58982,5.59065,5.58816,5.58928,71000000.0
2005-03-21 02:40:00,5.58984,5.5902,5.58815,5.58863,69000000.0
2005-03-21 02:45:00,5.58864,5.58966,5.58798,5.58798,69000000.0
2005-03-21 02:50:00,5.5884,5.59298,5.5884,5.59228,66000000.0
2005-03-21 02:55:00,5.59251,5.59284,5.59041,5.59169,65000000.0
2005-03-21 03:00:00,5.59166,5.59272,5.59054,5.59095,67000000.0
2005-03-21 03:05:00,5.59177,5.59281,5.59072,5.59168,68000000.0
2005-03-21 03:10:00,5.59209,5.59516,5.59162,5.59506,80000000.0
2005-03-21 03:15:00,5.59573,5.59703,5.59444,5.59694,50000000.0
2005-03-21 03:20:00,5.59624,5.6004,5.59585,5.59872,62000000.0
2005-03-21 03:25:00,5.5986,5.60125,5.59778,5.59967,71000000.0
2005-03-21 03:30:00,5.60027,5.6012,5.59852,5.60084,68000000.0
2005-03-21 03:35:00,5.60096,5.60114,5.59859,5.60006,60000000.0
2005-03-21 03:40:00,5.60007,5.60243,5.59894,5.60212,82000000.0
2005-03-21 03:45:00,5.60196,5.60228,5.60013,5.60194,53000000.0
2005-03-21 03:50:00,5.60186,5.60236,5.60001,5.60236,74000000.0
2005-03-21 03:55:00,5.60249,5.60256,5.59975,5.60194,63000000.0
2005-03-21 04:00:00,5.60215,5.60373,5.60067,5.60373,70000000.0
2005-03-21 04:05:00,5.60376,5.60502,5.60207,5.60403,66000000.0
2005-03-21 04:10:00,5.60465,5.61241,5.60451,5.60986,77000000.0
2005-03-21 04:15:00,5.60915,5.60986,5.60693,5.6088,57000000.0
2005-03-21 04:20:00,5.60845,5.60929,5.60747,5.60771,62000000.0
2005-03-21 04:25:00,5.60791,5.60905,5.60651,5.60827,53000000.0
2005-03-21 04:30:00,5.60821,5.60893,5.60672,5.60672,66000000.0
2005-03-21 04:35:00,5.60711,5.60863,5.60673,5.60801,64000000.0
2005-03-21 04:40:00,5.60821,5.60844,5.60669,5.60821,54000000.0
2005-03-21 04:45:00,5.60798,5.61156,5.60798,5.61106,63000000.0
2005-03-21 04:50:00,5.61094,5.61125,5.60904,5.61003,71000000.0
2005-03-21 04:55:00,5.61044,5.61343,5.60926,5.6125,65000000.0
2005-03-21 05:00:00,5.61266,5.61381,5.61197,5.61356,62000000.0
2005-03-21 05:05:00,5.61426,5.6143,5.61155,5.61263,72000000.0
2005-03-21 05:10:00,5.61296,5.61439,5.61187,5.61296,59000000.0
2005-03-21 05:15:00,5.61215,5.61311,5.6108,5.61271,67000000.0
2005-03-21 05:20:00,5.6124,5.61497,5.61117,5.61493,79000000.0
2005-03-21 05:25:00,5.61466,5.61482,5.61272,5.61272,66000000.0
2005-03-21 05:30:00,5.61241,5.61267,5.60667,5.60758,76000000.0
2005-03-21 05:35:00,5.60873,5.60913,5.60585,5.6074,78000000.0
2005-03-21 05:40:00,5.60717,5.6086,5.60627,5.60685,61000000.0
2005-03-21 05:45:00,5.60672,5.6101,5.60659,5.60909,77000000.0
2005-03-21 05:50:00,5.60942,5.61176,5.6085,5.61102,62000000.0
2005-03-21 05:55:00,5.61256,5.61371,5.61174,5.61297,70000000.0
2005-03-21 06:00:00,5.61269,5.61385,5.61087,5.6135,77000000.0
2005-03-21 06:05:00,5.61261,5.61333,5.61145,5.61322,81000000.0
2005-03-21 06:10:00,5.61298,5.613,5.60974,5.61059,73000000.0
2005-03-21 06:15:00,5.61132,5.61215,5.61044,5.61161,69000000.0
2005-03-21 06:20:00,5.61111,5.61276,5.61027,5.61264,68000000.0
2005-03-21 06:25:00,5.61253,5.61253,5.61026,5.61212,71000000.0
2005-03-21 06:30:00,5.61229,5.61302,5.61124,5.61209,58000000.0
2005-03-21 06:35:00,5.61196,5.61306,5.61005,5.61135,72000000.0
2005-03-21 06:40:00,5.61137,5.61251,5.61051,5.61239,71000000.0
2005-03-21 06:45:00,5.61213,5.61236,5.61028,5.61121,69000000.0
2005-03-21 06:50:00,5.61142,5.61272,5.60974,5.61144,56000000.0
2005-03-21 06:55:00,5.61105,5.61237,5.6103,5.61102,64000000.0
2005-03-21 07:00:00,5.61182,5.61182,5.61003,5.61073,58000000.0
2005-03-21 07:05:00,5.61062,5.61302,5.61032,5.6117,59000000.0
2005-03-21 07:10:00,5.61264,5.61391,5.61172,5.61277,82000000.0
2005-03-21 07:15:00,5.61292,5.61355,5.61196,5.61266,80000000.0
2005-03-21 07:20:00,5.61321,5.61437,5.6122,5.61379,76000000.0
2005-03-21 07:25:00,5.61373,5.61444,5.61199,5.61372,78000000.0
2005-03-21 07:30:00,5.61294,5.61373,5.61087,5.61087,61000000.0
2005-03-21 07:35:00,5.61203,5.61332,5.61131,5.61301,63000000.0
2005-03-21 07:40:00,5.61244,5.61275,5.61115,5.61148,55000000.0
2005-03-21 07:45:00,5.61213,5.61369,5.61137,5.61258,59000000.0
2005-03-21 07:50:00,5.61278,5.61322,5.61133,5.61252,67000000.0
2005-03-21 07:55:00,5.61158,5.61212,5.61032,5.61176,62000000.0
2005-03-21 08:00:00,5.61169,5.61232,5.61041,5.61112,65000000.0
2005-03-21 08:05:00,5.61088,5.6119,5.60949,5.61041,73000000.0
2005-03-21 08:10:00,5.61066,5.61203,5.60795,5.60844,58000000.0
2005-03-21 08:15:00,5.60798,5.61128,5.60722,5.6099,59000000.0
2005-03-21 08:20:00,5.6097,5.6097,5.60719,5.60871,64000000.0
2005-03-21 08:25:00,5.60929,5.60971,5.60708,5.60786,56000000.0
2005-03-21 08:30:00,5.60789,5.60805,5.60594,5.6062,62000000.0
2005-03-21 08:35:00,5.60694,5.60857,5.60582,5.60799,56000000.0
2005-03-21 08:40:00,5.60713,5.6089,5.60598,5.60803,58000000.0
2005-03-21 08:45:00,5.60777,5.60855,5.60605,5.60855,76000000.0
2005-03-21 08:50:00,5.60767,5.60953,5.60702,5.60844,81000000.0
2005-03-21 08:55:00,5.60855,5.6105,5.60775,5.60981,70000000.0
2005-03-21 09:00:00,5.60966,5.61027,5.60618,5.60723,62000000.0
2005-03-21 09:05:00,5.60769,5.60823,5.60582,5.60787,66000000.0
2005-03-21 09:10:00,5.608,5.6081,5.60467,5.60489,67000000.0
2005-03-21 09:15:00,5.6049,5.60747,5.60472,5.60634,72000000.0
2005-03-21 09:20:00,5.60607,5.60931,5.60493,5.60931,74000000.0
2005-03-21 09:25:00,5.60892,5.61023,5.60755,5.60937,68000000.0
2005-03-21 09:30:00,5.61008,5.61204,5.60921,5.61192,69000000.0
2005-03-21 09:35:00,5.61197,5.61197,5.60943,5.6115,85000000.0
2005-03-21 09:40:00,5.6113,5.61996,5.61117,5.61844,74000000.0
2005-03-21 09:45:00,5.61836,5.62194,5.61803,5.62194,76000000.0
2005-03-21 09:50:00,5.62332,5.62786,5.62272,5.62636,74000000.0
2005-03-21 09:55:00,5.62705,5.6313,5.62684,5.62785,68000000.0
2005-03-21 10:00:00,5.62819,5.62819,5.62495,5.62692,75000000.0
2005-03-21 10:05:00,5.62653,5.62693,5.62456,5.62558,50000000.0
2005-03-21 10:10:00,5.62516,5.62616,5.62351,5.62452,70000000.0
2005-03-21 10:15:00,5.62515,5.62618,5.62412,5.62595,74000000.0
2005-03-21 10:20:00,5.62616,5.62815,5.62398,5.62799,60000000.0
2005-03-21 10:25:00,5.62762,5.63033,5.62615,5.62926,60000000.0
2005-03-21 10:30:00,5.62978,5.63229,5.62948,5.63189,57000000.0
2005-03-21 10:35:00,5.63127,5.63324,5.62915,5.63293,72000000.0
2005-03-21 10:40:00,5.63312,5.63312,5.62881,5.62916,62000000.0
2005-03-21 10:45:00,5.62992,5.6322,5.6293,5.63021,55000000.0
2005-03-21 10:50:00,5.63081,5.63235,5.62928,5.63108,72000000.0
2005-03-21 10:55:00,5.63174,5.63226,5.62873,5.6298,49000000.0
2005-03-21 11:00:00,5.62905,5.6316,5.62858,5.63091,61000000.0
2005-03-21 11:05:00,5.63041,5.63095,5.62808,5.62906,71000000.0
2005-03-21 11:10:00,5.62951,5.62999,5.62754,5.62969,67000000.0
2005-03-21 11:15:00,5.62885,5.63132,5.62808,5.63016,63000000.0
2005-03-21 11:20:00,5.62931,5.63036,5.62848,5.62881,76000000.0
2005-03-21 11:25:00,5.62909,5.63155,5.62842,5.63087,64000000.0
2005-03-21 11:30:00,5.63089,5.63089,5.62835,5.6302,74000000.0
2005-03-21 11:35:00,5.62947,5.63073,5.62767,5.62953,60000000.0
2005-03-21 11:40:00,5.6297,5.62995,5.62523,5.62828,64000000.0
2005-03-21 11:45:00,5.62721,5.62901,5.62705,5.62888,62000000.0
2005-03-21 11:50:00,5.62949,5.62963,5.62692,5.62798,68000000.0
2005-03-21 11:55:00,5.62772,5.62818,5.62631,5.62717,52000000.0
2005-03-21 12:00:00,5.62679,5.62711,5.62391,5.62471,63000000.0
2005-03-21 12:05:00,5.624,5.62545,5.62328,5.62531,61000000.0
2005-03-21 12:10:00,5.62545,5.62713,5.62455,5.62567,63000000.0
2005-03-21 12:15:00,5.62549,5.62577,5.62382,5.62577,56000000.0
2005-03-21 12:20:00,5.6245,5.62569,5.62359,5.62475,70000000.0
2005-03-21 12:25:00,5.62478,5.62558,5.62352,5.62475,57000000.0
2005-03-21 12:30:00,5.62546,5.62577,5.62367,5.62495,61000000.0
2005-03-21 12:35:00,5.62368,5.62632,5.62297,5.6263,64000000.0
2005-03-21 12:40:00,5.62545,5.62862,5.62545,5.62862,70000000.0
2005-03-21 12:45:00,5.62926,5.63111,5.62829,5.63066,65000000.0
2005-03-21 12:50:00,5.63001,5.63156,5.62953,5.63156,66000000.0
2005-03-21 12:55:00,5.63186,5.63215,5.62962,5.63118,62000000.0
2005-03-21 13:00:00,5.63222,5.63359,5.63132,5.63359,81000000.0
2005-03-21 13:05:00,5.63268,5.63335,5.63122,5.63275,77000000.0
2005-03-21 13:10:00,5.63155,5.6327,5.63023,5.63036,79000000.0
2005-03-21 13:15:00,5.63165,5.63296,5.62989,5.63259,63000000.0
2005-03-21 13:20:00,5.63316,5.63485,5.63258,5.63424,78000000.0
2005-03-21 13:25:00,5.6339,5.63591,5.63351,5.63591,62000000.0
2005-03-21 13:30:00,5.63467,5.63592,5.63318,5.63434,55000000.0
2005-03-21 13:35:00,5.63432,5.63586,5.63192,5.63248,65000000.0
2005-03-21 13:40:00,5.63322,5.63522,5.63274,5.63387,55000000.0
2005-03-21 13:45:00,5.63487,5.63557,5.63288,5.63461,64000000.0
2005-03-21 13:50:00,5.63434,5.63573,5.63334,5.63539,58000000.0
2005-03-21 13:55:00,5.63556,5.64038,5.63435,5.6403,59000000.0
2005-03-21 14:00:00,5.63961,5.64089,5.63883,5.64038,72000000.0
2005-03-21 14:05:00,5.63992,5.64145,5.63835,5.63902,60000000.0
2005-03-21 14:10:00,5.63899,5.63993,5.63853,5.63949,56000000.0
2005-03-21 14:15:00,5.64002,5.64048,5.63736,5.63869,76000000.0
2005-03-21 14:20:00,5.63868,5.63898,5.63586,5.63586,52000000.0
2005-03-21 14:25:00,5.63568,5.63854,5.63489,5.63617,65000000.0
2005-03-21 14:30:00,5.6347,5.63739,5.6346,5.63727,60000000.0
2005-03-21 14:35:00,5.63714,5.63738,5.63526,5.63568,63000000.0
2005-03-21 14:40:00,5.63592,5.63831,5.63582,5.63811,77000000.0
2005-03-21 14:45:00,5.63872,5.64039,5.63778,5.63992,56000000.0
2005-03-21 14:50:00,5.63966,5.64057,5.63782,5.63903,60000000.0
2005-03-21 14:55:00,5.63936,5.63944,5.63441,5.63441,71000000.0
2005-03-21 15:00:00,5.63395,5.63517,5.63307,5.63355,76000000.0
2005-03-21 15:05:00,5.63437,5.63605,5.63291,5.63548,68000000.0
2005-03-21 15:10:00,5.6346,5.63688,5.6346,5.63615,61000000.0
2005-03-21 15:15:00,5.63686,5.64139,5.63627,5.64053,68000000.0
2005-03-21 15:20:00,5.64147,5.64165,5.63994,5.64125,59000000.0
2005-03-21 15:25:00,5.64085,5.64385,5.63966,5.64361,71000000.0
2005-03-21 15:30:00,5.64364,5.64422,5.64115,5.64115,68000000.0
2005-03-21 15:35:00,5.641,5.64308,5.64041,5.6419,52000000.0
2005-03-21 15:40:00,5.64118,5.64334,5.64028,5.6422,62000000.0
2005-03-21 15:45:00,5.64317,5.64622,5.64241,5.64609,81000000.0
2005-03-21 15:50:00,5.64634,5.64834,5.64513,5.64628,75000000.0
2005-03-21 15:55:00,5.64623,5.64649,5.64229,5.6429,74000000.0
2005-03-21 16:00:00,5.64369,5.64526,5.64098,5.64112,61000000.0
2005-03-21 16:05:00,5.64214,5.64233,5.63975,5.6416,70000000.0
2005-03-21 16:10:00,5.64178,5.64261,5.6378,5.64122,64000000.0
2005-03-21 16:15:00,5.64145,5.64178,5.63833,5.63956,66000000.0
2005-03-21 16:20:00,5.63959,5.63961,5.63665,5.63826,65000000.0
2005-03-21 16:25:00,5.63857,5.63999,5.63814,5.63974,51000000.0
2005-03-21 16:30:00,5.64029,5.64231,5.63917,5.64153,53000000.0
2005-03-21 16:35:00,5.6407,5.64177,5.6402,5.6412,78000000.0
2005-03-21 16:40:00,5.64014,5.64321,5.63991,5.6419,86000000.0
2005-03-21 16:45:00,5.6408,5.64296,5.63943,5.64054,59000000.0
2005-03-21 16:50:00,5.63855,5.63896,5.63618,5.63725,66000000.0
2005-03-21 16:55:00,5.63807,5.64022,5.63752,5.63989,52000000.0
2005-03-21 17:00:00,5.63993,5.64004,5.6351,5.63653,62000000.0
2005-03-21 17:05:00,5.63682,5.64057,5.636,5.64035,73000000.0
2005-03-21 17:10:00,5.64122,5.64237,5.63995,5.64176,57000000.0
2005-03-21 17:15:00,5.64181,5.64517,5.63887,5.64517,71000000.0
2005-03-21 17:20:00,5.64523,5.64549,5.64121,5.64121,55000000.0
2005-03-21 17:25:00,5.64193,5.64262,5.64064,5.64174,62000000.0
2005-03-21 17:30:00,5.64105,5.64209,5.63842,5.63842,63000000.0
2005-03-21 17:35:00,5.63916,5.64123,5.63806,5.64066,64000000.0
2005-03-21 17:40:00,5.64138,5.64385,5.64089,5.64253,76000000.0
2005-03-21 17:45:00,5.64306,5.64482,5.64267,5.64407,60000000.0
2005-03-21 17:50:00,5.64402,5.64466,5.64045,5.64395,86000000.0
2005-03-21 17:55:00,5.64409,5.64544,5.64232,5.64399,66000000.0
2005-03-21 18:00:00,5.6437,5.6437,5.64059,5.64059,72000000.0
2005-03-21 18:05:00,5.64166,5.6418,5.63998,5.6414,73000000.0
2005-03-21 18:10:00,5.64182,5.64233,5.64051,5.64178,58000000.0
2005-03-21 18:15:00,5.64025,5.64175,5.63846,5.64112,61000000.0
2005-03-21 18:20:00,5.64046,5.64368,5.64023,5.64328,63000000.0
2005-03-21 18:25:00,5.64354,5.64653,5.64254,5.64509,67000000.0
2005-03-21 18:30:00,5.64514,5.65046,5.64478,5.64972,65000000.0
2005-03-21 18:35:00,5.65083,5.65403,5.65011,5.65403,76000000.0
2005-03-21 18:40:00,5.65382,5.65511,5.65302,5.65507,67000000.0
2005-03-21 18:45:00,5.65593,5.65659,5.65316,5.6537,66000000.0
2005-03-21 18:50:00,5.65335,5.65535,5.65178,5.65259,63000000.0
2005-03-21 18:55:00,5.65264,5.65299,5.65111,5.652,71000000.0
2005-03-21 19:00:00,5.65168,5.65782,5.65106,5.65727,70000000.0
2005-03-21 19:05:00,5.65742,5.65825,5.65611,5.65817,76000000.0
2005-03-21 19:10:00,5.65834,5.66193,5.65775,5.6615,68000000.0
2005-03-21 19:15:00,5.6615,5.66153,5.65619,5.65712,61000000.0
2005-03-21 19:20:00,5.65771,5.65868,5.65615,5.65747,72000000.0
2005-03-21 19:25:00,5.65726,5.65838,5.65636,5.65743,62000000.0
2005-03-21 19:30:00,5.65731,5.65738,5.65443,5.65443,66000000.0
2005-03-21 19:35:00,5.6559,5.6559,5.65224,5.65341,63000000.0
2005-03-21 19:40:00,5.65347,5.65402,5.65184,5.65323,70000000.0
2005-03-21 19:45:00,5.65221,5.65384,5.65096,5.65269,70000000.0
2005-03-21 19:50:00,5.6523,5.65445,5.6519,5.65359,71000000.0
2005-03-21 19:55:00,5.65344,5.65515,5.65344,5.65457,68000000.0
2005-03-21 20:00:00,5.65518,5.6555,5.65354,5.65354,67000000.0
2005-03-21 20:05:00,5.65303,5.65557,5.65219,5.65466,65000000.0
2005-03-21 20:10:00,5.65461,5.65461,5.65209,5.65347,66000000.0
2005-03-21 20:15:00,5.65317,5.65469,5.65223,5.65325,64000000.0
2005-03-21 20:20:00,5.65266,5.65492,5.65258,5.65319,65000000.0
2005-03-21 20:25:00,5.65353,5.6547,5.65212,5.65366,63000000.0
2005-03-21 20:30:00,5.65317,5.65497,5.65105,5.65105,59000000.0
2005-03-21 20:35:00,5.65084,5.65323,5.64983,5.65195,70000000.0
2005-03-21 20:40:00,5.65144,5.65248,5.65026,5.65099,89000000.0
2005-03-21 20:45:00,5.65148,5.65231,5.65066,5.65161,67000000.0
2005-03-21 20:50:00,5.65154,5.65208,5.64969,5.65082,62000000.0
2005-03-21 20:55:00,5.65018,5.65138,5.64889,5.65087,65000000.0
2005-03-21 21:00:00,5.65124,5.65272,5.65012,5.65207,72000000.0
2005-03-21 21:05:00,5.65105,5.65143,5.64946,5.65087,66000000.0
2005-03-21 21:10:00,5.65061,5.65142,5.64804,5.64981,62000000.0
2005-03-21 21:15:00,5.64926,5.6493,5.6477,5.64911,68000000.0
2005-03-21 21:20:00,5.64876,5.6503,5.64776,5.64946,52000000.0
2005-03-21 21:25:00,5.65041,5.65101,5.64917,5.65085,58000000.0
2005-03-21 21:30:00,5.65047,5.65155,5.64872,5.649,59000000.0
2005-03-21 21:35:00,5.64953,5.65086,5.64775,5.64879,88000000.0
2005-03-21 21:40:00,5.6499,5.65052,5.64876,5.64876,65000000.0
2005-03-21 21:45:00,5.64821,5.65122,5.64821,5.64945,62000000.0
2005-03-21 21:50:00,5.65005,5.65113,5.64869,5.64888,62000000.0
2005-03-21 21:55:00,5.64883,5.64991,5.64602,5.64717,72000000.0
2005-03-21 22:00:00,5.64626,5.64779,5.64566,5.64627,79000000.0
2005-03-21 22:05:00,5.6465,5.6479,5.64612,5.64612,67000000.0
2005-03-21 22:10:00,5.64654,5.64778,5.6461,5.64727,64000000.0
2005-03-21 22:15:00,5.64861,5.64963,5.6473,5.64886,69000000.0
2005-03-21 22:20:00,5.64856,5.64918,5.64738,5.64848,69000000.0
2005-03-21 22:25:00,5.64697,5.64929,5.64629,5.6473,63000000.0
2005-03-21 22:30:00,5.64712,5.6487,5.64612,5.64741,60000000.0
2005-03-21 22:35:00,5.64796,5.64949,5.64618,5.64799,56000000.0
2005-03-21 22:40:00,5.64817,5.64917,5.64694,5.6486,63000000.0
2005-03-21 22:45:00,5.64823,5.64862,5.64704,5.64704,68000000.0
2005-03-21 22:50:00,5.64755,5.65013,5.6472,5.64984,70000000.0
2005-03-21 22:55:00,5.64978,5.6503,5.64804,5.6499,64000000.0
2005-03-21 23:00:00,5.64877,5.64976,5.64744,5.64861,68000000.0
2005-03-21 23:05:00,5.64903,5.65008,5.64801,5.64948,60000000.0
2005-03-21 23:10:00,5.64918,5.64947,5.64764,5.64863,66000000.0
2005-03-21 23:15:00,5.64895,5.64913,5.64738,5.64879,65000000.0
2005-03-21 23:20:00,5.64793,5.65116,5.64672,5.65116,66000000.0
2005-03-21 23:25:00,5.65066,5.65143,5.64922,5.64944,64000000.0
2005-03-21 23:30:00,5.65126,5.65315,5.65019,5.652,72000000.0
2005-03-21 23:35:00,5.65292,5.65352,5.65145,5.65269,62000000.0
2005-03-21 23:40:00,5.65282,5.65371,5.65125,5.65328,80000000.0
2005-03-21 23:45:00,5.65374,5.65651,5.6532,5.65539,76000000.0
2005-03-21 23:50:00,5.65545,5.65597,5.65345,5.6557,67000000.0
2005-03-21 23:55:00,5.65398,5.65641,5.65374,5.65453,76000000.0
2005-03-22 00:00:00,5.65479,5.6555,5.65351,5.65414,70000000.0
2005-03-22 00:05:00,5.65249,5.65501,5.65194,5.65281,62000000.0
2005-03-22 00:10:00,5.65252,5.65286,5.65016,5.65035,63000000.0
2005-03-22 00:15:00,5.65049,5.65195,5.64933,5.6502,65000000.0
2005-03-22 00:20:00,5.65037,5.65144,5.64893,5.65047,60000000.0
2005-03-22 00:25:00,5.65166,5.65192,5.65001,5.65117,66000000.0
2005-03-22 00:30:00,5.65179,5.65207,5.64908,5.64999,64000000.0
2005-03-22 00:35:00,5.65072,5.65145,5.64855,5.65006,80000000.0
2005-03-22 00:40:00,5.65026,5.65092,5.64861,5.65054,61000000.0
2005-03-22 00:45:00,5.65111,5.65151,5.64877,5.64976,63000000.0
2005-03-22 00:50:00,5.65006,5.65158,5.64865,5.64913,60000000.0
2005-03-22 00:55:00,5.64919,5.65066,5.64888,5.65004,66000000.0
2005-03-22 01:00:00,5.65091,5.65332,5.65029,5.65279,63000000.0
2005-03-22 01:05:00,5.65276,5.65314,5.65073,5.65089,70000000.0
2005-03-22 01:10:00,5.65204,5.65218,5.64993,5.65067,55000000.0
2005-03-22 01:15:00,5.65059,5.65294,5.64993,5.65294,63000000.0
2005-03-22 01:20:00,5.65326,5.65404,5.6515,5.65404,59000000.0
2005-03-22 01:25:00,5.65349,5.65569,5.65349,5.65427,70000000.0
2005-03-22 01:30:00,5.65422,5.65475,5.65157,5.65319,68000000.0
2005-03-22 01:35:00,5.65289,5.65376,5.65156,5.65223,71000000.0
2005-03-22 01:40:00,5.65154,5.65495,5.65112,5.65464,72000000.0
2005-03-22 01:45:00,5.65446,5.65502,5.6534,5.65408,68000000.0
2005-03-22 01:50:00,5.65482,5.65482,5.65221,5.65278,67000000.0
2005-03-22 01:55:00,5.6537,5.65437,5.65227,5.65358,61000000.0
2005-03-22 02:00:00,5.65322,5.65378,5.65041,5.65041,69000000.0
2005-03-22 02:05:00,5.65117,5.65246,5.65036,5.65246,73000000.0
2005-03-22 02:10:00,5.65276,5.6529,5.65072,5.65163,74000000.0
2005-03-22 02:15:00,5.65183,5.65357,5.65072,5.6517,70000000.0
2005-03-22 02:20:00,5.65091,5.65266,5.65016,5.65183,74000000.0
2005-03-22 02:25:00,5.6523,5.65263,5.65106,5.65152,59000000.0
2005-03-22 02:30:00,5.6514,5.65334,5.65134,5.6533,64000000.0
2005-03-22 02:35:00,5.65322,5.65487,5.65158,5.6547,71000000.0
2005-03-22 02:40:00,5.65505,5.65506,5.65247,5.65309,69000000.0
2005-03-22 02:45:00,5.65415,5.65426,5.65312,5.65378,69000000.0
2005-03-22 02:50:00,5.65339,5.65467,5.6505,5.65128,66000000.0
2005-03-22 02:55:00,5.65079,5.65152,5.64974,5.65112,65000000.0
2005-03-22 03:00:00,5.65092,5.65283,5.65027,5.65212,67000000.0
2005-03-22 03:05:00,5.65175,5.65194,5.65033,5.65111,68000000.0
2005-03-22 03:10:00,5.65135,5.65236,5.64978,5.65192,80000000.0
2005-03-22 03:15:00,5.65183,5.65214,5.65046,5.65214,50000000.0
2005-03-22 03:20:00,5.65211,5.65249,5.64986,5.65072,62000000.0
2005-03-22 03:25:00,5.65028,5.6512,5.64943,5.65102,71000000.0
2005-03-22 03:30:00,5.65096,5.65125,5.64882,5.64927,68000000.0
2005-03-22 03:35:00,5.64955,5.65009,5.64856,5.64931,60000000.0
2005-03-22 03:40:00,5.64954,5.65012,5.64774,5.64916,82000000.0
2005-03-22 03:45:00,5.64848,5.64885,5.64674,5.64787,53000000.0
2005-03-22 03:50:00,5.64718,5.64873,5.64711,5.64783,74000000.0
2005-03-22 03:55:00,5.64788,5.64805,5.64647,5.64729,63000000.0
2005-03-22 04:00:00,5.64802,5.65132,5.64802,5.64984,70000000.0
2005-03-22 04:05:00,5.64952,5.64974,5.64769,5.64939,66000000.0
2005-03-22 04:10:00,5.64913,5.65007,5.6469,5.64818,77000000.0
2005-03-22 04:15:00,5.64755,5.65051,5.64683,5.65051,57000000.0
2005-03-22 04:20:00,5.64892,5.65085,5.64888,5.6491,62000000.0
2005-03-22 04:25:00,5.65051,5.65137,5.64846,5.65137,53000000.0
2005-03-22 04:30:00,5.64992,5.65054,5.64819,5.64826,66000000.0
2005-03-22 04:35:00,5.64805,5.64888,5.64714,5.64888,64000000.0
2005-03-22 04:40:00,5.64888,5.64888,5.64713,5.64846,54000000.0
2005-03-22 04:45:00,5.64802,5.64898,5.64688,5.64887,63000000.0
2005-03-22 04:50:00,5.64828,5.64914,5.64691,5.64768,71000000.0
2005-03-22 04:55:00,5.64763,5.64952,5.64692,5.64892,65000000.0
2005-03-22 05:00:00,5.64918,5.64952,5.64828,5.64938,62000000.0
2005-03-22 05:05:00,5.6486,5.6505,5.64807,5.64893,72000000.0
2005-03-22 05:10:00,5.64903,5.65036,5.64846,5.65018,59000000.0
2005-03-22 05:15:00,5.64864,5.6504,5.64819,5.64912,67000000.0
2005-03-22 05:20:00,5.64879,5.65092,5.64876,5.64961,79000000.0
2005-03-22 05:25:00,5.64971,5.65048,5.64843,5.64851,66000000.0
2005-03-22 05:30:00,5.64881,5.6505,5.64732,5.64854,76000000.0
2005-03-22 05:35:00,5.64865,5.6499,5.64818,5.6487,78000000.0
2005-03-22 05:40:00,5.64781,5.64966,5.64719,5.64966,61000000.0
2005-03-22 05:45:00,5.64896,5.65095,5.64886,5.65009,77000000.0
2005-03-22 05:50:00,5.64941,5.65074,5.64881,5.64909,62000000.0
2005-03-22 05:55:00,5.64957,5.65001,5.64867,5.65001,70000000.0
2005-03-22 06:00:00,5.65024,5.65032,5.64864,5.6492,77000000.0
2005-03-22 06:05:00,5.64934,5.65117,5.64896,5.65013,81000000.0
2005-03-22 06:10:00,5.65034,5.65168,5.64893,5.6514,73000000.0
2005-03-22 06:15:00,5.65086,5.6517,5.64904,5.64931,69000000.0
2005-03-22 06:20:00,5.64998,5.65162,5.64948,5.65074,68000000.0
2005-03-22 06:25:00,5.64983,5.6508,5.64861,5.65022,71000000.0
2005-03-22 06:30:00,5.64966,5.65111,5.64876,5.65111,58000000.0
2005-03-22 06:35:00,5.65131,5.65164,5.64881,5.64928,72000000.0
2005-03-22 06:40:00,5.64931,5.65069,5.64832,5.6502,71000000.0
2005-03-22 06:45:00,5.64971,5.65108,5.64878,5.651,69000000.0
2005-03-22 06:50:00,5.65093,5.65195,5.64993,5.65177,56000000.0
2005-03-22 06:55:00,5.65072,5.65267,5.65072,5.65229,64000000.0
2005-03-22 07:00:00,5.6529,5.65302,5.65001,5.65281,58000000.0
2005-03-22 07:05:00,5.6515,5.65279,5.65023,5.65279,59000000.0
2005-03-22 07:10:00,5.65309,5.65364,5.65148,5.65241,82000000.0
2005-03-22 07:15:00,5.65215,5.65245,5.65061,5.65205,80000000.0
2005-03-22 07:20:00,5.65272,5.65272,5.65029,5.65188,76000000.0
2005-03-22 07:25:00,5.65241,5.65258,5.6502,5.65227,78000000.0
2005-03-22 07:30:00,5.65102,5.65276,5.65055,5.65097,61000000.0
2005-03-22 07:35:00,5.65085,5.65209,5.65054,5.65196,63000000.0
2005-03-22 07:40:00,5.65218,5.65325,5.65083,5.65271,55000000.0
2005-03-22 07:45:00,5.65186,5.65233,5.65074,5.65233,59000000.0
2005-03-22 07:50:00,5.65178,5.65241,5.65032,5.65241,67000000.0
2005-03-22 07:55:00,5.65285,5.65285,5.65049,5.65096,62000000.0
2005-03-22 08:00:00,5.6512,5.65238,5.64993,5.65015,65000000.0
2005-03-22 08:05:00,5.64968,5.65155,5.64913,5.65088,73000000.0
2005-03-22 08:10:00,5.65074,5.6515,5.6488,5.65061,58000000.0
2005-03-22 08:15:00,5.65041,5.6521,5.64974,5.6504,59000000.0
2005-03-22 08:20:00,5.65078,5.65215,5.64964,5.65176,64000000.0
2005-03-22 08:25:00,5.65224,5.65464,5.65164,5.65464,56000000.0
2005-03-22 08:30:00,5.65487,5.65594,5.65364,5.65459,62000000.0
2005-03-22 08:35:00,5.65424,5.65432,5.6518,5.65402,56000000.0
2005-03-22 08:40:00,5.6544,5.6544,5.65304,5.65383,58000000.0
2005-03-22 08:45:00,5.65297,5.65298,5.65042,5.65139,76000000.0
2005-03-22 08:50:00,5.65152,5.65219,5.64973,5.65086,81000000.0
2005-03-22 08:55:00,5.65158,5.65249,5.64892,5.64966,70000000.0
2005-03-22 09:00:00,5.64967,5.65128,5.64617,5.64705,62000000.0
2005-03-22 09:05:00,5.64773,5.64935,5.64739,5.64765,66000000.0
2005-03-22 09:10:00,5.64731,5.64957,5.64731,5.64773,67000000.0
2005-03-22 09:15:00,5.64904,5.65097,5.64869,5.64997,72000000.0
2005-03-22 09:20:00,5.65054,5.65279,5.64962,5.65173,74000000.0
2005-03-22 09:25:00,5.65216,5.6557,5.65165,5.65484,68000000.0
2005-03-22 09:30:00,5.65517,5.65812,5.65377,5.65493,69000000.0
2005-03-22 09:35:00,5.65447,5.65555,5.65365,5.65411,85000000.0
2005-03-22 09:40:00,5.65357,5.65471,5.65172,5.65465,74000000.0
2005-03-22 09:45:00,5.65462,5.65483,5.64979,5.65068,76000000.0
2005-03-22 09:50:00,5.65078,5.65206,5.64808,5.65056,74000000.0
2005-03-22 09:55:00,5.65045,5.65079,5.64831,5.64978,68000000.0
2005-03-22 10:00:00,5.64957,5.65072,5.64905,5.64926,75000000.0
2005-03-22 10:05:00,5.64912,5.64912,5.6442,5.64501,50000000.0
2005-03-22 10:10:00,5.64519,5.64631,5.64456,5.64558,70000000.0
2005-03-22 10:15:00,5.64464,5.64464,5.64148,5.64176,74000000.0
2005-03-22 10:20:00,5.64163,5.64424,5.64106,5.64394,60000000.0
2005-03-22 10:25:00,5.64268,5.64468,5.64232,5.64381,60000000.0
2005-03-22 10:30:00,5.6443,5.64478,5.6419,5.64228,57000000.0
2005-03-22 10:35:00,5.64261,5.64483,5.64229,5.64483,72000000.0
2005-03-22 10:40:00,5.64403,5.64448,5.64239,5.64245,62000000.0
2005-03-22 10:45:00,5.64202,5.64484,5.64079,5.64288,55000000.0
2005-03-22 10:50:00,5.6443,5.64541,5.64304,5.64507,72000000.0
2005-03-22 10:55:00,5.64501,5.64771,5.64319,5.64771,49000000.0
2005-03-22 11:00:00,5.64684,5.64713,5.64498,5.64673,61000000.0
2005-03-22 11:05:00,5.64589,5.6476,5.64503,5.64605,71000000.0
2005-03-22 11:10:00,5.64772,5.64849,5.64551,5.64754,67000000.0
2005-03-22 11:15:00,5.6477,5.64989,5.64647,5.64936,63000000.0
2005-03-22 11:20:00,5.64968,5.6508,5.64914,5.64931,76000000.0
2005-03-22 11:25:00,5.64919,5.65002,5.6479,5.64885,64000000.0
2005-03-22 11:30:00,5.64939,5.65098,5.64822,5.64928,74000000.0
2005-03-22 11:35:00,5.64882,5.65023,5.64798,5.64897,60000000.0
2005-03-22 11:40:00,5.64786,5.65228,5.64781,5.6494,64000000.0
2005-03-22 11:45:00,5.64973,5.6503,5.64665,5.64665,62000000.0
2005-03-22 11:50:00,5.64701,5.64842,5.64549,5.64714,68000000.0
2005-03-22 11:55:00,5.64679,5.64738,5.64464,5.64503,52000000.0
2005-03-22 12:00:00,5.6451,5.64658,5.64422,5.64571,63000000.0
2005-03-22 12:05:00,5.64504,5.64592,5.64437,5.64477,61000000.0
2005-03-22 12:10:00,5.64458,5.64593,5.64332,5.64411,63000000.0
2005-03-22 12:15:00,5.64237,5.64463,5.64155,5.64463,56000000.0
2005-03-22 12:20:00,5.64293,5.64598,5.64285,5.64595,70000000.0
2005-03-22 12:25:00,5.64486,5.64537,5.642,5.6446,57000000.0
2005-03-22 12:30:00,5.64426,5.64551,5.64371,5.64371,61000000.0
2005-03-22 12:35:00,5.64407,5.64603,5.64398,5.64603,64000000.0
2005-03-22 12:40:00,5.64606,5.64703,5.64449,5.64564,70000000.0
2005-03-22 12:45:00,5.64673,5.6468,5.64488,5.64625,65000000.0
2005-03-22 12:50:00,5.64565,5.64565,5.64199,5.64252,66000000.0
2005-03-22 12:55:00,5.64216,5.64293,5.64036,5.64264,62000000.0
2005-03-22 13:00:00,5.64232,5.64331,5.64056,5.64056,81000000.0
2005-03-22 13:05:00,5.64006,5.64179,5.63873,5.64025,77000000.0
2005-03-22 13:10:00,5.63933,5.64178,5.63933,5.64078,79000000.0
2005-03-22 13:15:00,5.64045,5.64098,5.63923,5.63978,63000000.0
2005-03-22 13:20:00,5.6391,5.6395,5.63643,5.63811,78000000.0
2005-03-22 13:25:00,5.63829,5.64045,5.6374,5.64045,62000000.0
2005-03-22 13:30:00,5.64046,5.64198,5.63964,5.64094,55000000.0
2005-03-22 13:35:00,5.63975,5.64262,5.63975,5.64209,65000000.0
2005-03-22 13:40:00,5.64269,5.64325,5.64133,5.64255,55000000.0
2005-03-22 13:45:00,5.64274,5.64275,5.63932,5.64061,64000000.0
2005-03-22 13:50:00,5.6406,5.64077,5.639,5.63963,58000000.0
2005-03-22 13:55:00,5.64045,5.64289,5.63924,5.64214,59000000.0
2005-03-22 14:00:00,5.64229,5.6427,5.64082,5.64186,72000000.0
2005-03-22 14:05:00,5.64114,5.64251,5.64004,5.64063,60000000.0
2005-03-22 14:10:00,5.64172,5.64186,5.64031,5.64068,56000000.0
2005-03-22 14:15:00,5.64055,5.64146,5.63994,5.64132,76000000.0
2005-03-22 14:20:00,5.6402,5.6416,5.63961,5.64106,52000000.0
2005-03-22 14:25:00,5.64077,5.64505,5.64007,5.64505,65000000.0
2005-03-22 14:30:00,5.64508,5.64698,5.64377,5.64639,60000000.0
2005-03-22 14:35:00,5.64593,5.64628,5.64475,5.64573,63000000.0
2005-03-22 14:40:00,5.64632,5.64635,5.6445,5.64561,77000000.0
2005-03-22 14:45:00,5.64548,5.64717,5.64438,5.64521,56000000.0
2005-03-22 14:50:00,5.64504,5.64718,5.64394,5.64565,60000000.0
2005-03-22 14:55:00,5.64624,5.6464,5.6432,5.6453,71000000.0
2005-03-22 15:00:00,5.64513,5.64685,5.64448,5.64674,76000000.0
2005-03-22 15:05:00,5.64662,5.64771,5.64503,5.6461,68000000.0
2005-03-22 15:10:00,5.64607,5.64747,5.64494,5.64711,61000000.0
2005-03-22 15:15:00,5.64702,5.64765,5.64544,5.64662,68000000.0
2005-03-22 15:20:00,5.64717,5.64717,5.64397,5.64509,59000000.0
2005-03-22 15:25:00,5.64427,5.64538,5.64373,5.64529,71000000.0
2005-03-22 15:30:00,5.64611,5.64623,5.64088,5.64238,68000000.0
2005-03-22 15:35:00,5.64245,5.64502,5.64152,5.64337,52000000.0
2005-03-22 15:40:00,5.64364,5.6439,5.64167,5.6428,62000000.0
2005-03-22 15:45:00,5.64273,5.64336,5.64089,5.64167,81000000.0
2005-03-22 15:50:00,5.64222,5.64307,5.64129,5.64279,75000000.0
2005-03-22 15:55:00,5.64306,5.64359,5.64199,5.64303,74000000.0
2005-03-22 16:00:00,5.64247,5.64349,5.64172,5.64349,61000000.0
2005-03-22 16:05:00,5.64363,5.64363,5.64072,5.6421,70000000.0
2005-03-22 16:10:00,5.64086,5.64179,5.63824,5.63965,64000000.0
2005-03-22 16:15:00,5.63882,5.64027,5.63798,5.63909,66000000.0
2005-03-22 16:20:00,5.63886,5.64146,5.63876,5.64062,65000000.0
2005-03-22 16:25:00,5.64078,5.64251,5.64002,5.64117,51000000.0
2005-03-22 16:30:00,5.64118,5.6425,5.64024,5.6425,53000000.0
2005-03-22 16:35:00,5.64263,5.64303,5.64018,5.64162,78000000.0
2005-03-22 16:40:00,5.64208,5.64347,5.63567,5.63567,86000000.0
2005-03-22 16:45:00,5.635,5.63801,5.63492,5.63657,59000000.0
2005-03-22 16:50:00,5.63566,5.63665,5.63381,5.63514,66000000.0
2005-03-22 16:55:00,5.6358,5.63723,5.63449,5.63657,52000000.0
2005-03-22 17:00:00,5.63674,5.63681,5.63315,5.63535,62000000.0
2005-03-22 17:05:00,5.63561,5.63656,5.63349,5.63478,73000000.0
2005-03-22 17:10:00,5.63532,5.63679,5.63438,5.63488,57000000.0
2005-03-22 17:15:00,5.63554,5.63577,5.63331,5.63483,71000000.0
2005-03-22 17:20:00,5.63406,5.63469,5.63269,5.63438,55000000.0
2005-03-22 17:25:00,5.63561,5.63561,5.6311,5.63325,62000000.0
2005-03-22 17:30:00,5.633,5.63341,5.63132,5.63277,63000000.0
2005-03-22 17:35:00,5.63288,5.63364,5.63155,5.6332,64000000.0
2005-03-22 17:40:00,5.63315,5.63315,5.63016,5.63016,76000000.0
2005-03-22 17:45:00,5.63164,5.63331,5.63145,5.63167,60000000.0
2005-03-22 17:50:00,5.63271,5.63437,5.63177,5.63201,86000000.0
2005-03-22 17:55:00,5.63121,5.63531,5.63121,5.63525,66000000.0
2005-03-22 18:00:00,5.63521,5.63546,5.6332,5.634,72000000.0
2005-03-22 18:05:00,5.6339,5.63491,5.63187,5.63367,73000000.0
2005-03-22 18:10:00,5.63434,5.63455,5.63239,5.63325,58000000.0
2005-03-22 18:15:00,5.6316,5.63325,5.63087,5.63167,61000000.0
2005-03-22 18:20:00,5.63184,5.63213,5.62832,5.6305,63000000.0
2005-03-22 18:25:00,5.6306,5.6337,5.62967,5.63289,67000000.0
2005-03-22 18:30:00,5.63373,5.63373,5.63201,5.63313,65000000.0
2005-03-22 18:35:00,5.633,5.63455,5.63207,5.63455,76000000.0
2005-03-22 18:40:00,5.63431,5.63586,5.63371,5.6345,67000000.0
2005-03-22 18:45:00,5.63436,5.63487,5.63278,5.63279,66000000.0
2005-03-22 18:50:00,5.63281,5.63341,5.63136,5.63318,63000000.0
2005-03-22 18:55:00,5.63288,5.6334,5.63105,5.63262,71000000.0
2005-03-22 19:00:00,5.63385,5.63385,5.63201,5.633,70000000.0
2005-03-22 19:05:00,5.63357,5.63383,5.63197,5.63205,76000000.0
2005-03-22 19:10:00,5.63213,5.63319,5.63118,5.6319,68000000.0
2005-03-22 19:15:00,5.63314,5.63365,5.63201,5.63365,61000000.0
2005-03-22 19:20:00,5.63356,5.63556,5.63278,5.6343,72000000.0
2005-03-22 19:25:00,5.63492,5.63881,5.63428,5.6376,62000000.0
2005-03-22 19:30:00,5.63748,5.63908,5.6365,5.63682,66000000.0
2005-03-22 19:35:00,5.63677,5.64007,5.63614,5.63937,63000000.0
2005-03-22 19:40:00,5.6389,5.63947,5.63773,5.63847,70000000.0
2005-03-22 19:45:00,5.63833,5.63916,5.63669,5.63886,70000000.0
2005-03-22 19:50:00,5.63841,5.63849,5.63706,5.63732,71000000.0
2005-03-22 19:55:00,5.63728,5.63859,5.63661,5.63804,68000000.0
2005-03-22 20:00:00,5.63814,5.63891,5.63677,5.63739,67000000.0
2005-03-22 20:05:00,5.63905,5.63942,5.63611,5.63823,65000000.0
2005-03-22 20:10:00,5.63739,5.63792,5.6362,5.63741,66000000.0
2005-03-22 20:15:00,5.639,5.63958,5.63673,5.6387,64000000.0
2005-03-22 20:20:00,5.63906,5.63912,5.63705,5.6375,65000000.0
2005-03-22 20:25:00,5.63737,5.63832,5.63585,5.63638,63000000.0
2005-03-22 20:30:00,5.63597,5.63822,5.63575,5.63575,59000000.0
2005-03-22 20:35:00,5.63556,5.636,5.63424,5.63534,70000000.0
2005-03-22 20:40:00,5.63574,5.63695,5.6348,5.63507,89000000.0
2005-03-22 20:45:00,5.6354,5.63677,5.63305,5.63399,67000000.0
2005-03-22 20:50:00,5.63387,5.63697,5.63299,5.63655,62000000.0
2005-03-22 20:55:00,5.63663,5.63822,5.63552,5.63612,65000000.0
2005-03-22 21:00:00,5.63769,5.63933,5.6366,5.63837,72000000.0
2005-03-22 21:05:00,5.63777,5.63961,5.63685,5.63762,66000000.0
2005-03-22 21:10:00,5.63684,5.63769,5.63475,5.63734,62000000.0
2005-03-22 21:15:00,5.63705,5.64972,5.63283,5.64972,68000000.0
2005-03-22 21:20:00,5.65178,5.65877,5.64863,5.65877,52000000.0
2005-03-22 21:25:00,5.65977,5.66993,5.6595,5.66438,58000000.0
2005-03-22 21:30:00,5.66418,5.66468,5.66057,5.66057,59000000.0
2005-03-22 21:35:00,5.66035,5.66921,5.65975,5.66713,88000000.0
2005-03-22 21:40:00,5.66785,5.67218,5.66721,5.67218,65000000.0
2005-03-22 21:45:00,5.67239,5.67659,5.67036,5.67633,62000000.0
2005-03-22 21:50:00,5.67733,5.68119,5.67733,5.67951,62000000.0
2005-03-22 21:55:00,5.68181,5.69182,5.68122,5.68562,72000000.0
2005-03-22 22:00:00,5.68568,5.68943,5.68488,5.68927,79000000.0
2005-03-22 22:05:00,5.69004,5.6991,5.69004,5.69622,67000000.0
2005-03-22 22:10:00,5.69541,5.69561,5.69109,5.69192,64000000.0
2005-03-22 22:15:00,5.69081,5.69288,5.6897,5.69039,69000000.0
2005-03-22 22:20:00,5.68992,5.69108,5.68525,5.68526,69000000.0
2005-03-22 22:25:00,5.68587,5.68944,5.68511,5.68854,63000000.0
2005-03-22 22:30:00,5.6885,5.68882,5.68506,5.68566,60000000.0
2005-03-22 22:35:00,5.68515,5.68892,5.68514,5.68589,56000000.0
2005-03-22 22:40:00,5.6857,5.68701,5.68504,5.68504,63000000.0
2005-03-22 22:45:00,5.68519,5.68754,5.68513,5.68635,68000000.0
2005-03-22 22:50:00,5.68543,5.68688,5.68398,5.6849,70000000.0
2005-03-22 22:55:00,5.68532,5.68572,5.68381,5.68536,64000000.0
2005-03-22 23:00:00,5.68521,5.68571,5.68371,5.6847,68000000.0
2005-03-22 23:05:00,5.68459,5.68657,5.68437,5.68575,60000000.0
2005-03-22 23:10:00,5.68578,5.68702,5.68435,5.68558,66000000.0
2005-03-22 23:15:00,5.68428,5.6874,5.68428,5.68668,65000000.0
2005-03-22 23:20:00,5.6865,5.68788,5.68533,5.68704,66000000.0
2005-03-22 23:25:00,5.68718,5.68945,5.68682,5.68939,64000000.0
2005-03-22 23:30:00,5.68967,5.69054,5.68744,5.68744,72000000.0
2005-03-22 23:35:00,5.68835,5.69069,5.68787,5.68952,62000000.0
2005-03-22 23:40:00,5.6895,5.69194,5.68836,5.69107,80000000.0
2005-03-22 23:45:00,5.69025,5.691,5.68857,5.68949,76000000.0
2005-03-22 23:50:00,5.68971,5.69002,5.68766,5.68902,67000000.0
2005-03-22 23:55:00,5.68842,5.68842,5.68548,5.68586,76000000.0
2005-03-23 00:00:00,5.68588,5.68899,5.68525,5.68786,70000000.0
2005-03-23 00:05:00,5.68859,5.69217,5.68859,5.69176,62000000.0
2005-03-23 00:10:00,5.692,5.69496,5.69052,5.69416,63000000.0
2005-03-23 00:15:00,5.69428,5.69528,5.69198,5.69324,65000000.0
2005-03-23 00:20:00,5.69313,5.69429,5.69086,5.69294,60000000.0
2005-03-23 00:25:00,5.69271,5.69282,5.68951,5.68951,66000000.0
2005-03-23 00:30:00,5.69107,5.69178,5.69004,5.69079,64000000.0
2005-03-23 00:35:00,5.69085,5.69141,5.68991,5.69059,80000000.0
2005-03-23 00:40:00,5.69027,5.69027,5.68864,5.68904,61000000.0
2005-03-23 00:45:00,5.68933,5.68981,5.68594,5.68666,63000000.0
2005-03-23 00:50:00,5.68737,5.68766,5.68536,5.68586,60000000.0
2005-03-23 00:55:00,5.68511,5.68695,5.6847,5.68677,66000000.0
2005-03-23 01:00:00,5.68694,5.68768,5.68554,5.6867,63000000.0
2005-03-23 01:05:00,5.68694,5.6887,5.68628,5.68812,70000000.0
2005-03-23 01:10:00,5.68837,5.68863,5.68702,5.68834,55000000.0
2005-03-23 01:15:00,5.68815,5.6886,5.68435,5.6866,63000000.0
2005-03-23 01:20:00,5.68588,5.68745,5.68482,5.68707,59000000.0
2005-03-23 01:25:00,5.68788,5.68788,5.68527,5.68728,70000000.0
2005-03-23 01:30:00,5.68715,5.68766,5.68529,5.6853,68000000.0
2005-03-23 01:35:00,5.68546,5.68799,5.68531,5.68799,71000000.0
2005-03-23 01:40:00,5.68814,5.68842,5.68672,5.68707,72000000.0
2005-03-23 01:45:00,5.68772,5.6889,5.68725,5.68875,68000000.0
2005-03-23 01:50:00,5.68903,5.69193,5.68835,5.69041,67000000.0
2005-03-23 01:55:00,5.69061,5.69173,5.68981,5.69123,61000000.0
2005-03-23 02:00:00,5.68983,5.6912,5.68878,5.689,69000000.0
2005-03-23 02:05:00,5.68937,5.69009,5.68771,5.68969,73000000.0
2005-03-23 02:10:00,5.68893,5.69033,5.6882,5.69017,74000000.0
2005-03-23 02:15:00,5.68979,5.69014,5.6871,5.6895,70000000.0
2005-03-23 02:20:00,5.68957,5.69093,5.68905,5.68948,74000000.0
2005-03-23 02:25:00,5.68973,5.69074,5.68835,5.69025,59000000.0
2005-03-23 02:30:00,5.69002,5.69048,5.68816,5.68895,64000000.0
2005-03-23 02:35:00,5.68815,5.68903,5.68629,5.68899,71000000.0
2005-03-23 02:40:00,5.68849,5.69082,5.68841,5.68918,69000000.0
2005-03-23 02:45:00,5.68962,5.69107,5.6892,5.68999,69000000.0
2005-03-23 02:50:00,5.68967,5.69097,5.68891,5.69038,66000000.0
2005-03-23 02:55:00,5.68942,5.68986,5.68784,5.68805,65000000.0
2005-03-23 03:00:00,5.68693,5.68821,5.68546,5.68589,67000000.0
2005-03-23 03:05:00,5.68577,5.6873,5.68484,5.6871,68000000.0
2005-03-23 03:10:00,5.68692,5.68813,5.68579,5.68732,80000000.0
2005-03-23 03:15:00,5.68799,5.6886,5.68681,5.68759,50000000.0
2005-03-23 03:20:00,5.68752,5.68834,5.68665,5.68834,62000000.0
2005-03-23 03:25:00,5.68892,5.689,5.6864,5.68803,71000000.0
2005-03-23 03:30:00,5.68842,5.6886,5.68618,5.6883,68000000.0
2005-03-23 03:35:00,5.68839,5.6885,5.68623,5.68762,60000000.0
2005-03-23 03:40:00,5.68819,5.68903,5.68636,5.68812,82000000.0
2005-03-23 03:45:00,5.68805,5.6885,5.68679,5.68818,53000000.0
2005-03-23 03:50:00,5.68831,5.68857,5.68653,5.68814,74000000.0
2005-03-23 03:55:00,5.68837,5.68847,5.68609,5.68717,63000000.0
2005-03-23 04:00:00,5.6867,5.68905,5.68552,5.6885,70000000.0
2005-03-23 04:05:00,5.68784,5.68966,5.68739,5.68908,66000000.0
2005-03-23 04:10:00,5.6881,5.68838,5.68598,5.68738,77000000.0
2005-03-23 04:15:00,5.68692,5.68796,5.68605,5.68742,57000000.0
2005-03-23 04:20:00,5.68763,5.6889,5.68558,5.68884,62000000.0
2005-03-23 04:25:00,5.68925,5.68925,5.68647,5.68778,53000000.0
2005-03-23 04:30:00,5.68643,5.68976,5.68633,5.68839,66000000.0
2005-03-23 04:35:00,5.68812,5.68904,5.68697,5.68756,64000000.0
2005-03-23 04:40:00,5.68684,5.6891,5.68672,5.68784,54000000.0
2005-03-23 04:45:00,5.68762,5.68906,5.68671,5.68764,63000000.0
2005-03-23 04:50:00,5.68675,5.6883,5.68675,5.68754,71000000.0
2005-03-23 04:55:00,5.6873,5.68876,5.6873,5.68811,65000000.0
2005-03-23 05:00:00,5.68826,5.68928,5.68659,5.68736,62000000.0
2005-03-23 05:05:00,5.68673,5.68783,5.68631,5.68695,72000000.0
2005-03-23 05:10:00,5.68659,5.68799,5.68616,5.68792,59000000.0
2005-03-23 05:15:00,5.6879,5.68814,5.68603,5.6871,67000000.0
2005-03-23 05:20:00,5.68703,5.68787,5.68618,5.68714,79000000.0
2005-03-23 05:25:00,5.68627,5.68872,5.6858,5.688,66000000.0
2005-03-23 05:30:00,5.68825,5.68943,5.68704,5.68799,76000000.0
2005-03-23 05:35:00,5.68776,5.68893,5.68662,5.68877,78000000.0
2005-03-23 05:40:00,5.68834,5.689,5.68694,5.68758,61000000.0
2005-03-23 05:45:00,5.68884,5.68884,5.68705,5.68811,77000000.0
2005-03-23 05:50:00,5.68852,5.68866,5.68682,5.68685,62000000.0
2005-03-23 05:55:00,5.68716,5.68946,5.68716,5.68855,70000000.0
2005-03-23 06:00:00,5.68838,5.68848,5.68678,5.68755,77000000.0
2005-03-23 06:05:00,5.68928,5.68935,5.68756,5.68902,81000000.0
2005-03-23 06:10:00,5.68842,5.68882,5.68744,5.68818,73000000.0
2005-03-23 06:15:00,5.68782,5.68981,5.68782,5.68979,69000000.0
2005-03-23 06:20:00,5.68939,5.69076,5.68872,5.68934,68000000.0
2005-03-23 06:25:00,5.68948,5.69014,5.68838,5.6891,71000000.0
2005-03-23 06:30:00,5.68979,5.69023,5.68786,5.68842,58000000.0
2005-03-23 06:35:00,5.68773,5.68879,5.68676,5.68741,72000000.0
2005-03-23 06:40:00,5.68745,5.68774,5.68625,5.68673,71000000.0
2005-03-23 06:45:00,5.68704,5.68729,5.68594,5.68659,69000000.0
2005-03-23 06:50:00,5.68721,5.68809,5.68594,5.68746,56000000.0
2005-03-23 06:55:00,5.68643,5.68739,5.68573,5.68683,64000000.0
2005-03-23 07:00:00,5.6869,5.68836,5.68604,5.6868,58000000.0
2005-03-23 07:05:00,5.687,5.68926,5.687,5.68859,59000000.0
2005-03-23 07:10:00,5.68848,5.68896,5.6871,5.68824,82000000.0
2005-03-23 07:15:00,5.68881,5.68992,5.6877,5.68977,80000000.0
2005-03-23 07:20:00,5.6893,5.6901,5.68858,5.6901,76000000.0
2005-03-23 07:25:00,5.69061,5.69076,5.68803,5.6889,78000000.0
2005-03-23 07:30:00,5.69004,5.69115,5.68854,5.68962,61000000.0
2005-03-23 07:35:00,5.6894,5.6903,5.6882,5.68929,63000000.0
2005-03-23 07:40:00,5.68827,5.69074,5.68814,5.68841,55000000.0
2005-03-23 07:45:00,5.68849,5.69036,5.68788,5.69029,59000000.0
2005-03-23 07:50:00,5.68972,5.69022,5.68712,5.69022,67000000.0
2005-03-23 07:55:00,5.69,5.69,5.68761,5.68873,62000000.0
2005-03-23 08:00:00,5.68904,5.68925,5.68737,5.68772,65000000.0
2005-03-23 08:05:00,5.68815,5.68907,5.68708,5.68821,73000000.0
2005-03-23 08:10:00,5.68683,5.68916,5.68652,5.68664,58000000.0
2005-03-23 08:15:00,5.68758,5.68813,5.68647,5.68813,59000000.0
2005-03-23 08:20:00,5.68785,5.68833,5.68653,5.68782,64000000.0
2005-03-23 08:25:00,5.68795,5.69007,5.68747,5.68956,56000000.0
2005-03-23 08:30:00,5.68911,5.69102,5.68819,5.69065,62000000.0
2005-03-23 08:35:00,5.69053,5.69606,5.69044,5.69327,56000000.0
2005-03-23 08:40:00,5.69361,5.69462,5.69239,5.69324,58000000.0
2005-03-23 08:45:00,5.69322,5.69438,5.69173,5.69227,76000000.0
2005-03-23 08:50:00,5.69263,5.69459,5.69168,5.69312,81000000.0
2005-03-23 08:55:00,5.69381,5.69517,5.69176,5.69224,70000000.0
2005-03-23 09:00:00,5.69166,5.69238,5.68933,5.69033,62000000.0
2005-03-23 09:05:00,5.69024,5.69119,5.68925,5.69101,66000000.0
2005-03-23 09:10:00,5.68958,5.69061,5.68741,5.6879,67000000.0
2005-03-23 09:15:00,5.68737,5.69001,5.68737,5.68941,72000000.0
2005-03-23 09:20:00,5.68988,5.69061,5.68754,5.68838,74000000.0
2005-03-23 09:25:00,5.68754,5.68851,5.68638,5.68701,68000000.0
2005-03-23 09:30:00,5.68666,5.68765,5.68537,5.68651,69000000.0
2005-03-23 09:35:00,5.6862,5.68806,5.68536,5.68668,85000000.0
2005-03-23 09:40:00,5.68685,5.68791,5.68469,5.68764,74000000.0
2005-03-23 09:45:00,5.68669,5.6893,5.68516,5.68884,76000000.0
2005-03-23 09:50:00,5.68906,5.6903,5.68662,5.68949,74000000.0
2005-03-23 09:55:00,5.68963,5.69067,5.68813,5.69004,68000000.0
2005-03-23 10:00:00,5.68932,5.69148,5.68879,5.69068,75000000.0
2005-03-23 10:05:00,5.69062,5.69176,5.6894,5.6898,50000000.0
2005-03-23 10:10:00,5.69069,5.69167,5.68908,5.68908,70000000.0
2005-03-23 10:15:00,5.69038,5.69132,5.68893,5.69124,74000000.0
2005-03-23 10:20:00,5.69093,5.69095,5.68886,5.68982,60000000.0
2005-03-23 10:25:00,5.6896,5.68974,5.68775,5.68908,60000000.0
2005-03-23 10:30:00,5.68963,5.68988,5.68677,5.68854,57000000.0
2005-03-23 10:35:00,5.68824,5.69254,5.6875,5.69199,72000000.0
2005-03-23 10:40:00,5.68979,5.69308,5.68965,5.69251,62000000.0
2005-03-23 10:45:00,5.6923,5.69301,5.69088,5.69283,55000000.0
2005-03-23 10:50:00,5.69244,5.6931,5.6913,5.69228,72000000.0
2005-03-23 10:55:00,5.69196,5.6933,5.69124,5.69252,49000000.0
2005-03-23 11:00:00,5.69248,5.69494,5.6916,5.69484,61000000.0
2005-03-23 11:05:00,5.69596,5.69959,5.69576,5.69944,71000000.0
2005-03-23 11:10:00,5.69918,5.70377,5.69869,5.70377,67000000.0
2005-03-23 11:15:00,5.70363,5.70996,5.70309,5.70918,63000000.0
2005-03-23 11:20:00,5.70913,5.71127,5.70769,5.71014,76000000.0
2005-03-23 11:25:00,5.70969,5.71022,5.70617,5.70617,64000000.0
2005-03-23 11:30:00,5.70646,5.70875,5.70547,5.70547,74000000.0
2005-03-23 11:35:00,5.70499,5.70903,5.70499,5.7085,60000000.0
2005-03-23 11:40:00,5.70883,5.71046,5.70764,5.70854,64000000.0
2005-03-23 11:45:00,5.70918,5.70918,5.70725,5.70857,62000000.0
2005-03-23 11:50:00,5.70847,5.71017,5.70796,5.70943,68000000.0
2005-03-23 11:55:00,5.70861,5.71511,5.70861,5.71324,52000000.0
2005-03-23 12:00:00,5.71312,5.7133,5.71104,5.71204,63000000.0
2005-03-23 12:05:00,5.71222,5.7128,5.71035,5.71138,61000000.0
2005-03-23 12:10:00,5.71157,5.7125,5.71018,5.71023,63000000.0
2005-03-23 12:15:00,5.71015,5.71121,5.70416,5.70501,56000000.0
2005-03-23 12:20:00,5.70416,5.70497,5.70216,5.70497,70000000.0
2005-03-23 12:25:00,5.70447,5.70457,5.69987,5.70073,57000000.0
2005-03-23 12:30:00,5.70025,5.70383,5.69971,5.70279,61000000.0
2005-03-23 12:35:00,5.70367,5.70483,5.70245,5.70426,64000000.0
2005-03-23 12:40:00,5.70409,5.7048,5.69923,5.70101,70000000.0
2005-03-23 12:45:00,5.70149,5.7036,5.70006,5.70305,65000000.0
2005-03-23 12:50:00,5.70304,5.70352,5.70099,5.70099,66000000.0
2005-03-23 12:55:00,5.70121,5.70477,5.70121,5.7027,62000000.0
2005-03-23 13:00:00,5.70215,5.70304,5.70016,5.70298,81000000.0
2005-03-23 13:05:00,5.70247,5.7032,5.70105,5.70152,77000000.0
2005-03-23 13:10:00,5.70119,5.702,5.69939,5.69944,79000000.0
2005-03-23 13:15:00,5.69891,5.70066,5.69743,5.69923,63000000.0
2005-03-23 13:20:00,5.69926,5.70035,5.69825,5.69905,78000000.0
2005-03-23 13:25:00,5.69989,5.70488,5.6997,5.70402,62000000.0
2005-03-23 13:30:00,5.70448,5.70646,5.70448,5.70642,55000000.0
2005-03-23 13:35:00,5.70628,5.7075,5.70573,5.70681,65000000.0
2005-03-23 13:40:00,5.70712,5.70808,5.70433,5.70498,55000000.0
2005-03-23 13:45:00,5.70553,5.70651,5.70439,5.70572,64000000.0
2005-03-23 13:50:00,5.70572,5.70626,5.7036,5.7043,58000000.0
2005-03-23 13:55:00,5.70433,5.70469,5.70267,5.70416,59000000.0
2005-03-23 14:00:00,5.70437,5.70469,5.70232,5.70364,72000000.0
2005-03-23 14:05:00,5.70338,5.70818,5.7023,5.70808,60000000.0
2005-03-23 14:10:00,5.70759,5.70846,5.70583,5.70656,56000000.0
2005-03-23 14:15:00,5.7078,5.70836,5.70545,5.70599,76000000.0
2005-03-23 14:20:00,5.70603,5.70717,5.70434,5.70465,52000000.0
2005-03-23 14:25:00,5.70459,5.7053,5.70254,5.70425,65000000.0
2005-03-23 14:30:00,5.70368,5.70537,5.70285,5.70494,60000000.0
2005-03-23 14:35:00,5.70462,5.70558,5.70312,5.70507,63000000.0
2005-03-23 14:40:00,5.70451,5.71047,5.7044,5.70943,77000000.0
2005-03-23 14:45:00,5.70903,5.71138,5.70769,5.70976,56000000.0
2005-03-23 14:50:00,5.71008,5.71029,5.70692,5.70846,60000000.0
2005-03-23 14:55:00,5.70804,5.7092,5.70396,5.70484,71000000.0
2005-03-23 15:00:00,5.70471,5.70615,5.70248,5.70248,76000000.0
2005-03-23 15:05:00,5.70378,5.70475,5.70252,5.70446,68000000.0
2005-03-23 15:10:00,5.70487,5.70487,5.70176,5.70302,61000000.0
2005-03-23 15:15:00,5.70245,5.70531,5.70159,5.7053,68000000.0
2005-03-23 15:20:00,5.70559,5.70802,5.70508,5.70766,59000000.0
2005-03-23 15:25:00,5.70736,5.70992,5.70634,5.70851,71000000.0
2005-03-23 15:30:00,5.71145,5.7294,5.71145,5.72917,68000000.0
2005-03-23 15:35:00,5.72948,5.7307,5.71872,5.71901,52000000.0
2005-03-23 15:40:00,5.7198,5.72246,5.71962,5.72125,62000000.0
2005-03-23 15:45:00,5.7224,5.72465,5.72115,5.72349,81000000.0
2005-03-23 15:50:00,5.72218,5.72393,5.71878,5.72029,75000000.0
2005-03-23 15:55:00,5.71794,5.71794,5.71166,5.71457,74000000.0
2005-03-23 16:00:00,5.71503,5.71655,5.70758,5.70865,61000000.0
2005-03-23 16:05:00,5.70931,5.71356,5.7083,5.71073,70000000.0
2005-03-23 16:10:00,5.70968,5.71171,5.7086,5.71046,64000000.0
2005-03-23 16:15:00,5.70971,5.70971,5.70508,5.70525,66000000.0
2005-03-23 16:20:00,5.70533,5.7087,5.70459,5.70808,65000000.0
2005-03-23 16:25:00,5.70844,5.71069,5.70715,5.70993,51000000.0
2005-03-23 16:30:00,5.70966,5.71313,5.70896,5.71293,53000000.0
2005-03-23 16:35:00,5.71245,5.71515,5.7105,5.71515,78000000.0
2005-03-23 16:40:00,5.71582,5.71686,5.71263,5.71454,86000000.0
2005-03-23 16:45:00,5.71312,5.71454,5.7061,5.7088,59000000.0
2005-03-23 16:50:00,5.71007,5.71169,5.7071,5.70834,66000000.0
2005-03-23 16:55:00,5.7091,5.71122,5.70838,5.71122,52000000.0
2005-03-23 17:00:00,5.71291,5.71456,5.71059,5.71144,62000000.0
2005-03-23 17:05:00,5.71261,5.71495,5.71151,5.71488,73000000.0
2005-03-23 17:10:00,5.71509,5.71509,5.70905,5.71063,57000000.0
2005-03-23 17:15:00,5.71084,5.71264,5.70969,5.71258,71000000.0
2005-03-23 17:20:00,5.71308,5.7164,5.71197,5.71246,55000000.0
2005-03-23 17:25:00,5.71304,5.71411,5.71093,5.71141,62000000.0
2005-03-23 17:30:00,5.71184,5.71397,5.71133,5.71244,63000000.0
2005-03-23 17:35:00,5.71253,5.71365,5.71167,5.7125,64000000.0
2005-03-23 17:40:00,5.71226,5.7188,5.71223,5.7151,76000000.0
2005-03-23 17:45:00,5.71478,5.71679,5.71295,5.71579,60000000.0
2005-03-23 17:50:00,5.71571,5.719,5.71513,5.719,86000000.0
2005-03-23 17:55:00,5.71853,5.72124,5.71767,5.71767,66000000.0
2005-03-23 18:00:00,5.71753,5.72079,5.71705,5.72063,72000000.0
2005-03-23 18:05:00,5.72029,5.72114,5.7185,5.71987,73000000.0
2005-03-23 18:10:00,5.71937,5.71998,5.71617,5.71679,58000000.0
2005-03-23 18:15:00,5.71747,5.71951,5.71697,5.71844,61000000.0
2005-03-23 18:20:00,5.71802,5.71993,5.7176,5.71831,63000000.0
2005-03-23 18:25:00,5.72029,5.72145,5.71916,5.71949,67000000.0
2005-03-23 18:30:00,5.72011,5.72254,5.71882,5.71961,65000000.0
2005-03-23 18:35:00,5.72044,5.72112,5.71845,5.71845,76000000.0
2005-03-23 18:40:00,5.71853,5.72048,5.71675,5.71994,67000000.0
2005-03-23 18:45:00,5.72099,5.72401,5.72063,5.72354,66000000.0
2005-03-23 18:50:00,5.72329,5.72823,5.7231,5.72652,63000000.0
2005-03-23 18:55:00,5.72703,5.72712,5.72211,5.72286,71000000.0
2005-03-23 19:00:00,5.72294,5.72559,5.72169,5.72524,70000000.0
2005-03-23 19:05:00,5.7265,5.72953,5.72626,5.72953,76000000.0
2005-03-23 19:10:00,5.73003,5.73844,5.72948,5.73844,68000000.0
2005-03-23 19:15:00,5.73844,5.73855,5.73363,5.73432,61000000.0
2005-03-23 19:20:00,5.73285,5.7372,5.73275,5.73638,72000000.0
2005-03-23 19:25:00,5.73517,5.73571,5.73248,5.73325,62000000.0
2005-03-23 19:30:00,5.73266,5.73356,5.73208,5.73222,66000000.0
2005-03-23 19:35:00,5.73344,5.73523,5.73338,5.73368,63000000.0
2005-03-23 19:40:00,5.73298,5.73298,5.72798,5.72798,70000000.0
2005-03-23 19:45:00,5.7285,5.72989,5.72578,5.72673,70000000.0
2005-03-23 19:50:00,5.72723,5.72997,5.72707,5.72861,71000000.0
2005-03-23 19:55:00,5.72767,5.72976,5.72701,5.72755,68000000.0
2005-03-23 20:00:00,5.72785,5.72892,5.72675,5.72815,67000000.0
2005-03-23 20:05:00,5.72925,5.72992,5.72758,5.72769,65000000.0
2005-03-23 20:10:00,5.72782,5.72881,5.72482,5.72727,66000000.0
2005-03-23 20:15:00,5.72621,5.72819,5.72615,5.72707,64000000.0
2005-03-23 20:20:00,5.72716,5.72958,5.72633,5.72927,65000000.0
2005-03-23 20:25:00,5.7294,5.72964,5.72765,5.72853,63000000.0
2005-03-23 20:30:00,5.72867,5.73098,5.72804,5.73079,59000000.0
2005-03-23 20:35:00,5.73062,5.73184,5.72952,5.73041,70000000.0
2005-03-23 20:40:00,5.73128,5.73267,5.72932,5.73259,89000000.0
2005-03-23 20:45:00,5.73249,5.73423,5.73088,5.73352,67000000.0
2005-03-23 20:50:00,5.73407,5.73454,5.73172,5.73237,62000000.0
2005-03-23 20:55:00,5.73212,5.73389,5.73043,5.73165,65000000.0
2005-03-23 21:00:00,5.73161,5.73336,5.73109,5.73247,72000000.0
2005-03-23 21:05:00,5.73176,5.73511,5.73126,5.73444,66000000.0
2005-03-23 21:10:00,5.73385,5.74,5.73348,5.74,62000000.0
2005-03-23 21:15:00,5.74102,5.74102,5.73688,5.73833,68000000.0
2005-03-23 21:20:00,5.73832,5.73856,5.7367,5.73799,52000000.0
2005-03-23 21:25:00,5.73751,5.73887,5.73609,5.73662,58000000.0
2005-03-23 21:30:00,5.73614,5.73698,5.73419,5.73419,59000000.0
2005-03-23 21:35:00,5.73476,5.73528,5.73277,5.7343,88000000.0
2005-03-23 21:40:00,5.73402,5.73468,5.73149,5.73272,65000000.0
2005-03-23 21:45:00,5.73288,5.73604,5.73249,5.7353,62000000.0
2005-03-23 21:50:00,5.73585,5.73723,5.73381,5.73381,62000000.0
2005-03-23 21:55:00,5.7349,5.73542,5.73148,5.73307,72000000.0
2005-03-23 22:00:00,5.73218,5.73515,5.7314,5.73349,79000000.0
2005-03-23 22:05:00,5.7339,5.73504,5.73258,5.73341,67000000.0
2005-03-23 22:10:00,5.73397,5.73542,5.73312,5.73486,64000000.0
2005-03-23 22:15:00,5.73458,5.73641,5.73416,5.73499,69000000.0
2005-03-23 22:20:00,5.7349,5.7355,5.7338,5.73396,69000000.0
2005-03-23 22:25:00,5.7337,5.73602,5.7337,5.73501,63000000.0
2005-03-23 22:30:00,5.73447,5.73591,5.73406,5.73478,60000000.0
2005-03-23 22:35:00,5.73543,5.73756,5.73415,5.73614,56000000.0
2005-03-23 22:40:00,5.7365,5.73678,5.73516,5.73596,63000000.0
2005-03-23 22:45:00,5.73506,5.73699,5.73454,5.73567,68000000.0
2005-03-23 22:50:00,5.73532,5.73536,5.73335,5.73356,70000000.0
2005-03-23 22:55:00,5.73336,5.73531,5.73264,5.73404,64000000.0
2005-03-23 23:00:00,5.73356,5.73496,5.73315,5.7343,68000000.0
2005-03-23 23:05:00,5.7337,5.7337,5.7311,5.73143,60000000.0
2005-03-23 23:10:00,5.73079,5.73084,5.72816,5.72937,66000000.0
2005-03-23 23:15:00,5.72915,5.73055,5.72683,5.72758,65000000.0
2005-03-23 23:20:00,5.7277,5.72958,5.72654,5.7286,66000000.0
2005-03-23 23:25:00,5.72905,5.73053,5.72711,5.7296,64000000.0
2005-03-23 23:30:00,5.72935,5.73131,5.72935,5.73114,72000000.0
2005-03-23 23:35:00,5.73111,5.73117,5.72875,5.72912,62000000.0
2005-03-23 23:40:00,5.72905,5.72905,5.72768,5.72799,80000000.0
2005-03-23 23:45:00,5.72763,5.72995,5.72763,5.7298,76000000.0
2005-03-23 23:50:00,5.73017,5.73344,5.73017,5.73226,67000000.0
2005-03-23 23:55:00,5.73179,5.73251,5.73122,5.73123,76000000.0
2005-03-24 00:00:00,5.73107,5.73163,5.73032,5.73163,70000000.0
2005-03-24 00:05:00,5.731,5.73115,5.73053,5.73087,62000000.0
2005-03-24 00:10:00,5.73069,5.73122,5.72908,5.73016,63000000.0
2005-03-24 00:15:00,5.72991,5.73085,5.72918,5.72964,65000000.0
2005-03-24 00:20:00,5.72956,5.7298,5.72722,5.72729,60000000.0
2005-03-24 00:25:00,5.72764,5.7283,5.72709,5.72751,66000000.0
2005-03-24 00:30:00,5.72807,5.72831,5.72604,5.72604,64000000.0
2005-03-24 00:35:00,5.72607,5.72752,5.7257,5.72677,80000000.0
2005-03-24 00:40:00,5.72691,5.72796,5.72589,5.72699,61000000.0
2005-03-24 00:45:00,5.72719,5.72818,5.7264,5.72761,63000000.0
2005-03-24 00:50:00,5.72819,5.72907,5.72631,5.7286,60000000.0
2005-03-24 00:55:00,5.72852,5.73041,5.72701,5.72894,66000000.0
2005-03-24 01:00:00,5.729,5.72983,5.72808,5.72966,63000000.0
2005-03-24 01:05:00,5.72974,5.72974,5.72752,5.72826,70000000.0
2005-03-24 01:10:00,5.72847,5.72954,5.72594,5.72698,55000000.0
2005-03-24 01:15:00,5.72688,5.72978,5.72567,5.72853,63000000.0
2005-03-24 01:20:00,5.72838,5.72838,5.72564,5.72767,59000000.0
2005-03-24 01:25:00,5.72759,5.72941,5.72649,5.72793,70000000.0
2005-03-24 01:30:00,5.72776,5.72888,5.72646,5.72705,68000000.0
2005-03-24 01:35:00,5.72673,5.7279,5.72631,5.72748,71000000.0
2005-03-24 01:40:00,5.72746,5.72886,5.72645,5.72732,72000000.0
2005-03-24 01:45:00,5.72883,5.72986,5.72805,5.72936,68000000.0
2005-03-24 01:50:00,5.72894,5.72914,5.7274,5.72792,67000000.0
2005-03-24 01:55:00,5.72894,5.7292,5.72757,5.72854,61000000.0
2005-03-24 02:00:00,5.72858,5.72908,5.7268,5.72857,69000000.0
2005-03-24 02:05:00,5.72908,5.72971,5.72752,5.72956,73000000.0
2005-03-24 02:10:00,5.72884,5.72948,5.72772,5.7288,74000000.0
2005-03-24 02:15:00,5.72908,5.73162,5.72817,5.73158,70000000.0
2005-03-24 02:20:00,5.73192,5.7344,5.73102,5.73416,74000000.0
2005-03-24 02:25:00,5.73461,5.73565,5.73161,5.73222,59000000.0
2005-03-24 02:30:00,5.73266,5.73266,5.73037,5.7324,64000000.0
2005-03-24 02:35:00,5.73199,5.73314,5.73104,5.73298,71000000.0
2005-03-24 02:40:00,5.73295,5.73318,5.73092,5.73255,69000000.0
2005-03-24 02:45:00,5.7325,5.73439,5.73168,5.73356,69000000.0
2005-03-24 02:50:00,5.73477,5.73547,5.73269,5.73544,66000000.0
2005-03-24 02:55:00,5.73436,5.73716,5.73385,5.73612,65000000.0
2005-03-24 03:00:00,5.73474,5.73616,5.7337,5.7337,67000000.0
2005-03-24 03:05:00,5.73388,5.73762,5.73388,5.73752,68000000.0
2005-03-24 03:10:00,5.73815,5.73827,5.73633,5.73794,80000000.0
2005-03-24 03:15:00,5.73798,5.73813,5.73431,5.73431,50000000.0
2005-03-24 03:20:00,5.73444,5.73733,5.73393,5.73697,62000000.0
2005-03-24 03:25:00,5.73645,5.73692,5.73497,5.7364,71000000.0
2005-03-24 03:30:00,5.73642,5.73891,5.73592,5.73862,68000000.0
2005-03-24 03:35:00,5.73835,5.73839,5.73622,5.73827,60000000.0
2005-03-24 03:40:00,5.73803,5.73803,5.73562,5.73747,82000000.0
2005-03-24 03:45:00,5.73743,5.73768,5.73541,5.73541,53000000.0
2005-03-24 03:50:00,5.73646,5.73729,5.73474,5.73519,74000000.0
2005-03-24 03:55:00,5.73562,5.73562,5.73144,5.73331,63000000.0
2005-03-24 04:00:00,5.73274,5.73344,5.7318,5.7324,70000000.0
2005-03-24 04:05:00,5.73291,5.73368,5.731,5.73151,66000000.0
2005-03-24 04:10:00,5.7311,5.73274,5.73028,5.73274,77000000.0
2005-03-24 04:15:00,5.73294,5.73319,5.73029,5.73149,57000000.0
2005-03-24 04:20:00,5.73153,5.73153,5.72849,5.72914,62000000.0
2005-03-24 04:25:00,5.72909,5.73089,5.7287,5.73026,53000000.0
2005-03-24 04:30:00,5.73,5.73053,5.72739,5.72739,66000000.0
2005-03-24 04:35:00,5.72743,5.72897,5.72626,5.72798,64000000.0
2005-03-24 04:40:00,5.72751,5.72903,5.72691,5.72854,54000000.0
2005-03-24 04:45:00,5.72849,5.73016,5.72815,5.72939,63000000.0
2005-03-24 04:50:00,5.72954,5.72995,5.7271,5.72829,71000000.0
2005-03-24 04:55:00,5.72826,5.72983,5.7274,5.72933,65000000.0
2005-03-24 05:00:00,5.72905,5.73091,5.72864,5.73056,62000000.0
2005-03-24 05:05:00,5.73065,5.73076,5.72789,5.72881,72000000.0
2005-03-24 05:10:00,5.7286,5.72991,5.72804,5.72991,59000000.0
2005-03-24 05:15:00,5.72989,5.72989,5.72763,5.72842,67000000.0
2005-03-24 05:20:00,5.72882,5.72953,5.72673,5.72743,79000000.0
2005-03-24 05:25:00,5.72866,5.7289,5.7274,5.72814,66000000.0
2005-03-24 05:30:00,5.72674,5.7294,5.72674,5.72841,76000000.0
2005-03-24 05:35:00,5.72904,5.72919,5.72699,5.72823,78000000.0
2005-03-24 05:40:00,5.72783,5.72849,5.72589,5.72836,61000000.0
2005-03-24 05:45:00,5.72834,5.72854,5.72635,5.72635,77000000.0
2005-03-24 05:50:00,5.7271,5.72917,5.72699,5.72912,62000000.0
2005-03-24 05:55:00,5.72942,5.73035,5.72817,5.72937,70000000.0
2005-03-24 06:00:00,5.72869,5.73003,5.72778,5.72978,77000000.0
2005-03-24 06:05:00,5.72869,5.73079,5.72827,5.7295,81000000.0
2005-03-24 06:10:00,5.72896,5.72938,5.72761,5.72794,73000000.0
2005-03-24 06:15:00,5.7293,5.73073,5.72784,5.73035,69000000.0
2005-03-24 06:20:00,5.72946,5.73062,5.72821,5.72996,68000000.0
2005-03-24 06:25:00,5.7299,5.73025,5.72852,5.72912,71000000.0
2005-03-24 06:30:00,5.72958,5.73064,5.72826,5.73064,58000000.0
2005-03-24 06:35:00,5.73016,5.73095,5.72879,5.72879,72000000.0
2005-03-24 06:40:00,5.72938,5.73035,5.72859,5.72902,71000000.0
2005-03-24 06:45:00,5.72854,5.7293,5.72701,5.72705,69000000.0
2005-03-24 06:50:00,5.72824,5.72899,5.7269,5.72804,56000000.0
2005-03-24 06:55:00,5.7277,5.72834,5.72669,5.72678,64000000.0
2005-03-24 07:00:00,5.72822,5.72885,5.72654,5.72877,58000000.0
2005-03-24 07:05:00,5.72807,5.72996,5.72727,5.72996,59000000.0
2005-03-24 07:10:00,5.72961,5.73071,5.7287,5.72953,82000000.0
2005-03-24 07:15:00,5.72988,5.73086,5.72877,5.72928,80000000.0
2005-03-24 07:20:00,5.72974,5.7307,5.72724,5.7283,76000000.0
2005-03-24 07:25:00,5.7289,5.7289,5.72704,5.72815,78000000.0
2005-03-24 07:30:00,5.72757,5.72927,5.72747,5.72906,61000000.0
2005-03-24 07:35:00,5.72993,5.72995,5.72788,5.72822,63000000.0
2005-03-24 07:40:00,5.72769,5.72931,5.72734,5.72782,55000000.0
2005-03-24 07:45:00,5.72752,5.72949,5.72752,5.72817,59000000.0
2005-03-24 07:50:00,5.72935,5.72935,5.72578,5.72704,67000000.0
2005-03-24 07:55:00,5.72675,5.72833,5.72609,5.72822,62000000.0
2005-03-24 08:00:00,5.72781,5.72877,5.72703,5.72758,65000000.0
2005-03-24 08:05:00,5.72888,5.72888,5.72673,5.72796,73000000.0
2005-03-24 08:10:00,5.72773,5.72837,5.72586,5.7267,58000000.0
2005-03-24 08:15:00,5.72651,5.72664,5.72476,5.72641,59000000.0
2005-03-24 08:20:00,5.7262,5.72667,5.72469,5.72642,64000000.0
2005-03-24 08:25:00,5.72673,5.72703,5.72484,5.72484,56000000.0
2005-03-24 08:30:00,5.72482,5.72682,5.72457,5.72478,62000000.0
2005-03-24 08:35:00,5.72474,5.72518,5.72199,5.72199,56000000.0
2005-03-24 08:40:00,5.72257,5.72257,5.71899,5.72057,58000000.0
2005-03-24 08:45:00,5.71918,5.722,5.71918,5.72056,76000000.0
2005-03-24 08:50:00,5.72098,5.722,5.71949,5.72188,81000000.0
2005-03-24 08:55:00,5.72163,5.72307,5.72065,5.72302,70000000.0
2005-03-24 09:00:00,5.72194,5.72353,5.72077,5.72333,62000000.0
2005-03-24 09:05:00,5.72347,5.72563,5.72141,5.72473,66000000.0
2005-03-24 09:10:00,5.72448,5.72526,5.72101,5.72179,67000000.0
2005-03-24 09:15:00,5.72243,5.72296,5.71991,5.72028,72000000.0
2005-03-24 09:20:00,5.72148,5.72313,5.71978,5.72062,74000000.0
2005-03-24 09:25:00,5.72012,5.72077,5.71774,5.72077,68000000.0
2005-03-24 09:30:00,5.72014,5.72016,5.71664,5.71828,69000000.0
2005-03-24 09:35:00,5.71702,5.7186,5.7169,5.71809,85000000.0
2005-03-24 09:40:00,5.71788,5.72163,5.71712,5.72157,74000000.0
2005-03-24 09:45:00,5.72173,5.72394,5.71929,5.72394,76000000.0
2005-03-24 09:50:00,5.7243,5.72465,5.72131,5.72196,74000000.0
2005-03-24 09:55:00,5.72187,5.72245,5.72005,5.72245,68000000.0
2005-03-24 10:00:00,5.7226,5.72273,5.7207,5.72188,75000000.0
2005-03-24 10:05:00,5.72213,5.7224,5.71948,5.71993,50000000.0
2005-03-24 10:10:00,5.71959,5.72053,5.71882,5.72007,70000000.0
2005-03-24 10:15:00,5.71926,5.71953,5.71637,5.71857,74000000.0
2005-03-24 10:20:00,5.71794,5.71971,5.71719,5.7185,60000000.0
2005-03-24 10:25:00,5.71787,5.71958,5.71712,5.71937,60000000.0
2005-03-24 10:30:00,5.71918,5.71922,5.71741,5.71855,57000000.0
2005-03-24 10:35:00,5.71819,5.72039,5.71743,5.71979,72000000.0
2005-03-24 10:40:00,5.71898,5.72024,5.71808,5.71945,62000000.0
2005-03-24 10:45:00,5.71786,5.71989,5.71783,5.71915,55000000.0
2005-03-24 10:50:00,5.71873,5.71873,5.71531,5.71612,72000000.0
2005-03-24 10:55:00,5.71484,5.71709,5.71434,5.71633,49000000.0
2005-03-24 11:00:00,5.71511,5.7168,5.71378,5.71521,61000000.0
2005-03-24 11:05:00,5.71546,5.71566,5.70959,5.71132,71000000.0
2005-03-24 11:10:00,5.71126,5.71452,5.71098,5.71399,67000000.0
2005-03-24 11:15:00,5.71406,5.7164,5.71406,5.7153,63000000.0
2005-03-24 11:20:00,5.71503,5.71865,5.71503,5.71778,76000000.0
2005-03-24 11:25:00,5.71796,5.71984,5.71761,5.71812,64000000.0
2005-03-24 11:30:00,5.71849,5.7198,5.71616,5.71893,74000000.0
2005-03-24 11:35:00,5.71858,5.72139,5.71823,5.72139,60000000.0
2005-03-24 11:40:00,5.72242,5.72386,5.72087,5.72372,64000000.0
2005-03-24 11:45:00,5.72362,5.72793,5.72362,5.72649,62000000.0
2005-03-24 11:50:00,5.72584,5.72823,5.72354,5.72376,68000000.0
2005-03-24 11:55:00,5.72321,5.7247,5.72132,5.72272,52000000.0
2005-03-24 12:00:00,5.72282,5.72504,5.72282,5.72404,63000000.0
2005-03-24 12:05:00,5.72578,5.72794,5.72537,5.72783,61000000.0
2005-03-24 12:10:00,5.72823,5.72961,5.7272,5.72858,63000000.0
2005-03-24 12:15:00,5.73092,5.73165,5.72694,5.72765,56000000.0
2005-03-24 12:20:00,5.7285,5.72994,5.72814,5.72909,70000000.0
2005-03-24 12:25:00,5.7285,5.73273,5.7285,5.73243,57000000.0
2005-03-24 12:30:00,5.73284,5.73545,5.73134,5.7348,61000000.0
2005-03-24 12:35:00,5.73457,5.73477,5.73111,5.73226,64000000.0
2005-03-24 12:40:00,5.73385,5.73423,5.73089,5.73215,70000000.0
2005-03-24 12:45:00,5.73388,5.73545,5.73284,5.73456,65000000.0
2005-03-24 12:50:00,5.73529,5.73596,5.73391,5.73497,66000000.0
2005-03-24 12:55:00,5.7351,5.73564,5.73143,5.73158,62000000.0
2005-03-24 13:00:00,5.73162,5.73346,5.72951,5.73027,81000000.0
2005-03-24 13:05:00,5.72883,5.73039,5.72794,5.72925,77000000.0
2005-03-24 13:10:00,5.73023,5.73097,5.7291,5.73052,79000000.0
2005-03-24 13:15:00,5.72998,5.73115,5.72869,5.73064,63000000.0
2005-03-24 13:20:00,5.73094,5.73149,5.72957,5.73123,78000000.0
2005-03-24 13:25:00,5.73127,5.73314,5.7307,5.73314,62000000.0
2005-03-24 13:30:00,5.7325,5.73381,5.73045,5.73045,55000000.0
2005-03-24 13:35:00,5.7316,5.7339,5.73028,5.73353,65000000.0
2005-03-24 13:40:00,5.73297,5.73424,5.72976,5.73073,55000000.0
2005-03-24 13:45:00,5.73106,5.73244,5.73061,5.73122,64000000.0
2005-03-24 13:50:00,5.73103,5.73231,5.73069,5.73231,58000000.0
2005-03-24 13:55:00,5.73285,5.73339,5.73205,5.73339,59000000.0
2005-03-24 14:00:00,5.73338,5.73363,5.72924,5.72924,72000000.0
2005-03-24 14:05:00,5.72977,5.73037,5.72775,5.72906,60000000.0
2005-03-24 14:10:00,5.72902,5.72999,5.7273,5.7299,56000000.0
2005-03-24 14:15:00,5.7292,5.72975,5.72745,5.72909,76000000.0
2005-03-24 14:20:00,5.72889,5.72943,5.72325,5.72413,52000000.0
2005-03-24 14:25:00,5.72505,5.72546,5.72316,5.72383,65000000.0
2005-03-24 14:30:00,5.7239,5.72585,5.72349,5.72502,60000000.0
2005-03-24 14:35:00,5.72368,5.72683,5.72368,5.72647,63000000.0
2005-03-24 14:40:00,5.72636,5.72889,5.7263,5.72814,77000000.0
2005-03-24 14:45:00,5.72753,5.72981,5.72752,5.7284,56000000.0
2005-03-24 14:50:00,5.72891,5.7306,5.72518,5.73022,60000000.0
2005-03-24 14:55:00,5.73017,5.73088,5.72797,5.72865,71000000.0
2005-03-24 15:00:00,5.73003,5.73023,5.72786,5.72944,76000000.0
2005-03-24 15:05:00,5.73017,5.73484,5.72912,5.73441,68000000.0
2005-03-24 15:10:00,5.73422,5.73429,5.731,5.73241,61000000.0
2005-03-24 15:15:00,5.7321,5.73492,5.73165,5.73309,68000000.0
2005-03-24 15:20:00,5.73309,5.7347,5.73277,5.73382,59000000.0
2005-03-24 15:25:00,5.73495,5.73495,5.7327,5.73294,71000000.0
2005-03-24 15:30:00,5.73119,5.73514,5.72829,5.73313,68000000.0
2005-03-24 15:35:00,5.73336,5.73404,5.72819,5.72823,52000000.0
2005-03-24 15:40:00,5.72657,5.72883,5.72071,5.72158,62000000.0
2005-03-24 15:45:00,5.7213,5.72689,5.7208,5.72666,81000000.0
2005-03-24 15:50:00,5.72562,5.7318,5.72513,5.73022,75000000.0
2005-03-24 15:55:00,5.73002,5.73022,5.72788,5.72894,74000000.0
2005-03-24 16:00:00,5.72764,5.72783,5.72385,5.72492,61000000.0
2005-03-24 16:05:00,5.72467,5.72762,5.72338,5.72338,70000000.0
2005-03-24 16:10:00,5.72403,5.72815,5.72256,5.72732,64000000.0
2005-03-24 16:15:00,5.72664,5.73002,5.72647,5.7293,66000000.0
2005-03-24 16:20:00,5.72934,5.73025,5.72732,5.72925,65000000.0
2005-03-24 16:25:00,5.72935,5.73286,5.72808,5.73206,51000000.0
2005-03-24 16:30:00,5.73177,5.73384,5.73022,5.73108,53000000.0
2005-03-24 16:35:00,5.73085,5.73188,5.72906,5.72973,78000000.0
2005-03-24 16:40:00,5.72813,5.73262,5.72813,5.73262,86000000.0
2005-03-24 16:45:00,5.73174,5.73307,5.73067,5.7323,59000000.0
2005-03-24 16:50:00,5.73179,5.73293,5.73026,5.73182,66000000.0
2005-03-24 16:55:00,5.73084,5.73101,5.72786,5.72883,52000000.0
2005-03-24 17:00:00,5.72965,5.73084,5.72842,5.72852,62000000.0
2005-03-24 17:05:00,5.72803,5.73302,5.72777,5.73293,73000000.0
2005-03-24 17:10:00,5.73291,5.73371,5.73078,5.73317,57000000.0
2005-03-24 17:15:00,5.73284,5.73398,5.73155,5.73361,71000000.0
2005-03-24 17:20:00,5.7338,5.73999,5.73355,5.736,55000000.0
2005-03-24 17:25:00,5.73628,5.73628,5.73435,5.73486,62000000.0
2005-03-24 17:30:00,5.73471,5.73618,5.7333,5.73615,63000000.0
2005-03-24 17:35:00,5.73638,5.73821,5.73612,5.73657,64000000.0
2005-03-24 17:40:00,5.73663,5.74075,5.73617,5.74021,76000000.0
2005-03-24 17:45:00,5.74023,5.74147,5.7379,5.74111,60000000.0
2005-03-24 17:50:00,5.74126,5.74425,5.74009,5.74297,86000000.0
2005-03-24 17:55:00,5.74228,5.74319,5.73799,5.7388,66000000.0
2005-03-24 18:00:00,5.73915,5.74033,5.73357,5.73559,72000000.0
2005-03-24 18:05:00,5.73643,5.73643,5.73306,5.7347,73000000.0
2005-03-24 18:10:00,5.73479,5.73548,5.73381,5.73506,58000000.0
2005-03-24 18:15:00,5.73684,5.7373,5.7347,5.73689,61000000.0
2005-03-24 18:20:00,5.73727,5.73754,5.73613,5.73643,63000000.0
2005-03-24 18:25:00,5.7364,5.73907,5.7358,5.73877,67000000.0
2005-03-24 18:30:00,5.73947,5.7409,5.73622,5.74018,65000000.0
2005-03-24 18:35:00,5.73925,5.74423,5.73814,5.74233,76000000.0
2005-03-24 18:40:00,5.7432,5.74486,5.74096,5.74477,67000000.0
2005-03-24 18:45:00,5.74461,5.74461,5.74186,5.74186,66000000.0
2005-03-24 18:50:00,5.74163,5.74333,5.74003,5.74297,63000000.0
2005-03-24 18:55:00,5.74305,5.74411,5.74157,5.74401,71000000.0
2005-03-24 19:00:00,5.7436,5.74664,5.74287,5.74551,70000000.0
2005-03-24 19:05:00,5.74583,5.74854,5.74556,5.74576,76000000.0
2005-03-24 19:10:00,5.7455,5.74569,5.741,5.741,68000000.0
2005-03-24 19:15:00,5.74099,5.74368,5.74055,5.74208,61000000.0
2005-03-24 19:20:00,5.74217,5.74366,5.74083,5.74184,72000000.0
2005-03-24 19:25:00,5.74153,5.74219,5.73991,5.74063,62000000.0
2005-03-24 19:30:00,5.73922,5.7422,5.73922,5.74074,66000000.0
2005-03-24 19:35:00,5.74163,5.74252,5.73989,5.74022,63000000.0
2005-03-24 19:40:00,5.73985,5.7409,5.73748,5.7377,70000000.0
2005-03-24 19:45:00,5.73852,5.74037,5.73792,5.74009,70000000.0
2005-03-24 19:50:00,5.74023,5.74288,5.73951,5.74267,71000000.0
2005-03-24 19:55:00,5.74299,5.74508,5.74201,5.74483,68000000.0
2005-03-24 20:00:00,5.74433,5.74619,5.74314,5.74602,67000000.0
2005-03-24 20:05:00,5.7457,5.74676,5.7447,5.74568,65000000.0
2005-03-24 20:10:00,5.74622,5.74622,5.74358,5.74536,66000000.0
2005-03-24 20:15:00,5.74454,5.74659,5.74375,5.74587,64000000.0
2005-03-24 20:20:00,5.74648,5.74833,5.74576,5.7477,65000000.0
2005-03-24 20:25:00,5.74785,5.74954,5.74612,5.74715,63000000.0
2005-03-24 20:30:00,5.74681,5.75074,5.74681,5.75023,59000000.0
2005-03-24 20:35:00,5.74991,5.75235,5.74917,5.7508,70000000.0
2005-03-24 20:40:00,5.75075,5.75098,5.74794,5.74942,89000000.0
2005-03-24 20:45:00,5.74897,5.7495,5.74701,5.74775,67000000.0
2005-03-24 20:50:00,5.74828,5.74905,5.74714,5.74905,62000000.0
2005-03-24 20:55:00,5.74928,5.74988,5.74698,5.74836,65000000.0
2005-03-24 21:00:00,5.74854,5.74935,5.74739,5.74912,72000000.0
2005-03-24 21:05:00,5.74901,5.75118,5.74877,5.75022,66000000.0
2005-03-24 21:10:00,5.75006,5.75108,5.74833,5.7499,62000000.0
2005-03-24 21:15:00,5.74974,5.74974,5.74757,5.74833,68000000.0
2005-03-24 21:20:00,5.74765,5.75068,5.74736,5.74999,52000000.0
2005-03-24 21:25:00,5.74977,5.75027,5.74882,5.74911,58000000.0
2005-03-24 21:30:00,5.74989,5.75013,5.74686,5.74956,59000000.0
2005-03-24 21:35:00,5.74962,5.75127,5.74889,5.75026,88000000.0
2005-03-24 21:40:00,5.7498,5.75084,5.7475,5.74908,65000000.0
2005-03-24 21:45:00,5.74877,5.7503,5.74868,5.74947,62000000.0
2005-03-24 21:50:00,5.75037,5.75215,5.74931,5.75166,62000000.0
2005-03-24 21:55:00,5.75137,5.75196,5.74999,5.75145,72000000.0
2005-03-24 22:00:00,5.75125,5.75317,5.75103,5.75283,79000000.0
2005-03-24 22:05:00,5.75281,5.75281,5.75087,5.75226,67000000.0
2005-03-24 22:10:00,5.75192,5.7532,5.75104,5.75104,64000000.0
2005-03-24 22:15:00,5.75139,5.75327,5.75072,5.753,69000000.0
2005-03-24 22:20:00,5.75225,5.75328,5.75161,5.75328,69000000.0
2005-03-24 22:25:00,5.75339,5.75339,5.75123,5.75275,63000000.0
2005-03-24 22:30:00,5.75154,5.75265,5.75103,5.75204,60000000.0
2005-03-24 22:35:00,5.75094,5.75188,5.74999,5.75023,56000000.0
2005-03-24 22:40:00,5.75135,5.7515,5.74931,5.75066,63000000.0
2005-03-24 22:45:00,5.74985,5.75156,5.74939,5.75077,68000000.0
2005-03-24 22:50:00,5.7508,5.7514,5.7492,5.75056,70000000.0
2005-03-24 22:55:00,5.75024,5.7513,5.74931,5.7494,64000000.0
2005-03-24 23:00:00,5.74948,5.75144,5.74948,5.75083,68000000.0
2005-03-24 23:05:00,5.75133,5.75169,5.74983,5.75163,60000000.0
2005-03-24 23:10:00,5.75136,5.75232,5.75008,5.75054,66000000.0
2005-03-24 23:15:00,5.75121,5.7515,5.7499,5.75001,65000000.0
2005-03-24 23:20:00,5.75016,5.75136,5.74973,5.75119,66000000.0
2005-03-24 23:25:00,5.75118,5.75192,5.75024,5.75028,64000000.0
2005-03-24 23:30:00,5.75012,5.75121,5.74907,5.75019,72000000.0
2005-03-24 23:35:00,5.74863,5.75118,5.74843,5.75118,62000000.0
2005-03-24 23:40:00,5.7513,5.75163,5.74904,5.75163,80000000.0
2005-03-24 23:45:00,5.75075,5.7517,5.74909,5.75014,76000000.0
2005-03-24 23:50:00,5.75013,5.75085,5.74872,5.75019,67000000.0
2005-03-24 23:55:00,5.74923,5.75188,5.74923,5.75102,76000000.0
2005-03-25 00:00:00,5.75183,5.75183,5.74927,5.74927,70000000.0
2005-03-25 00:05:00,5.74966,5.75106,5.74776,5.74879,62000000.0
2005-03-25 00:10:00,5.74898,5.75102,5.74826,5.75102,63000000.0
2005-03-25 00:15:00,5.75083,5.75083,5.74732,5.74736,65000000.0
2005-03-25 00:20:00,5.7489,5.7496,5.74773,5.74926,60000000.0
2005-03-25 00:25:00,5.74874,5.75027,5.74804,5.74867,66000000.0
2005-03-25 00:30:00,5.74892,5.75014,5.74719,5.75014,64000000.0
2005-03-25 00:35:00,5.74996,5.74998,5.74751,5.74997,80000000.0
2005-03-25 00:40:00,5.74904,5.75005,5.74773,5.74985,61000000.0
2005-03-25 00:45:00,5.74992,5.75001,5.74749,5.75001,63000000.0
2005-03-25 00:50:00,5.7501,5.75036,5.74838,5.7484,60000000.0
2005-03-25 00:55:00,5.74984,5.75036,5.74864,5.74999,66000000.0
2005-03-25 01:00:00,5.75013,5.75216,5.74994,5.75169,63000000.0
2005-03-25 01:05:00,5.75131,5.75446,5.7509,5.75351,70000000.0
2005-03-25 01:10:00,5.7534,5.75388,5.75185,5.75388,55000000.0
2005-03-25 01:15:00,5.75384,5.75384,5.75174,5.75206,63000000.0
2005-03-25 01:20:00,5.75307,5.75423,5.75192,5.754,59000000.0
2005-03-25 01:25:00,5.75396,5.75424,5.75174,5.75174,70000000.0
2005-03-25 01:30:00,5.75319,5.75385,5.75125,5.75225,68000000.0
2005-03-25 01:35:00,5.75206,5.75391,5.75134,5.75229,71000000.0
2005-03-25 01:40:00,5.7524,5.75399,5.75195,5.7526,72000000.0
2005-03-25 01:45:00,5.75297,5.75578,5.75288,5.75499,68000000.0
2005-03-25 01:50:00,5.75482,5.75619,5.7543,5.75479,67000000.0
2005-03-25 01:55:00,5.75426,5.75535,5.75374,5.75374,61000000.0
2005-03-25 02:00:00,5.75485,5.75551,5.75355,5.75476,69000000.0
2005-03-25 02:05:00,5.75446,5.75515,5.7524,5.75352,73000000.0
2005-03-25 02:10:00,5.75316,5.75469,5.75316,5.75332,74000000.0
2005-03-25 02:15:00,5.75351,5.75573,5.75305,5.75422,70000000.0
2005-03-25 02:20:00,5.75405,5.75405,5.75144,5.75351,74000000.0
2005-03-25 02:25:00,5.75374,5.75374,5.75188,5.75319,59000000.0
2005-03-25 02:30:00,5.75194,5.75352,5.75103,5.75265,64000000.0
2005-03-25 02:35:00,5.753,5.75368,5.75185,5.75185,71000000.0
2005-03-25 02:40:00,5.75259,5.75371,5.7512,5.75172,69000000.0
2005-03-25 02:45:00,5.75185,5.75369,5.7515,5.7515,69000000.0
2005-03-25 02:50:00,5.75139,5.75342,5.75065,5.75102,66000000.0
2005-03-25 02:55:00,5.752,5.75457,5.75093,5.75435,65000000.0
2005-03-25 03:00:00,5.75455,5.75511,5.75257,5.75487,67000000.0
2005-03-25 03:05:00,5.75456,5.75456,5.75172,5.75251,68000000.0
2005-03-25 03:10:00,5.75306,5.75406,5.75242,5.75305,80000000.0
2005-03-25 03:15:00,5.75284,5.75432,5.75186,5.75401,50000000.0
2005-03-25 03:20:00,5.75314,5.75382,5.752,5.75326,62000000.0
2005-03-25 03:25:00,5.75468,5.7548,5.74964,5.75193,71000000.0
2005-03-25 03:30:00,5.75188,5.75243,5.75042,5.75107,68000000.0
2005-03-25 03:35:00,5.75146,5.75146,5.74915,5.75041,60000000.0
2005-03-25 03:40:00,5.75039,5.75112,5.7488,5.75083,82000000.0
2005-03-25 03:45:00,5.75041,5.75154,5.74987,5.75069,53000000.0
2005-03-25 03:50:00,5.75113,5.75181,5.74949,5.75126,74000000.0
2005-03-25 03:55:00,5.75148,5.75148,5.74951,5.74969,63000000.0
2005-03-25 04:00:00,5.74959,5.75176,5.74959,5.7501,70000000.0
2005-03-25 04:05:00,5.74966,5.75115,5.74918,5.75108,66000000.0
2005-03-25 04:10:00,5.75082,5.75088,5.74893,5.74893,77000000.0
2005-03-25 04:15:00,5.75053,5.7527,5.74976,5.7527,57000000.0
2005-03-25 04:20:00,5.75263,5.75263,5.74947,5.7509,62000000.0
2005-03-25 04:25:00,5.7497,5.75123,5.74923,5.75116,53000000.0
2005-03-25 04:30:00,5.75106,5.7511,5.74882,5.74947,66000000.0
2005-03-25 04:35:00,5.74988,5.75036,5.74829,5.74978,64000000.0
2005-03-25 04:40:00,5.74975,5.75033,5.74823,5.75033,54000000.0
2005-03-25 04:45:00,5.7507,5.75076,5.74844,5.75006,63000000.0
2005-03-25 04:50:00,5.75,5.75088,5.7486,5.74993,71000000.0
2005-03-25 04:55:00,5.74965,5.75087,5.74878,5.75039,65000000.0
2005-03-25 05:00:00,5.75108,5.75115,5.74854,5.74871,62000000.0
2005-03-25 05:05:00,5.74943,5.75142,5.74928,5.75012,72000000.0
2005-03-25 05:10:00,5.75008,5.75165,5.74913,5.75165,59000000.0
2005-03-25 05:15:00,5.75139,5.75222,5.75007,5.75192,67000000.0
2005-03-25 05:20:00,5.752,5.7524,5.74986,5.75137,79000000.0
2005-03-25 05:25:00,5.75063,5.75261,5.75063,5.75119,66000000.0
2005-03-25 05:30:00,5.7511,5.75263,5.7511,5.75244,76000000.0
2005-03-25 05:35:00,5.75246,5.75271,5.75043,5.75104,78000000.0
2005-03-25 05:40:00,5.75099,5.75229,5.74983,5.75167,61000000.0
2005-03-25 05:45:00,5.75174,5.75282,5.74898,5.74938,77000000.0
2005-03-25 05:50:00,5.74964,5.75061,5.74866,5.75061,62000000.0
2005-03-25 05:55:00,5.75062,5.75079,5.74848,5.75031,70000000.0
2005-03-25 06:00:00,5.7509,5.75116,5.7487,5.74936,77000000.0
2005-03-25 06:05:00,5.74945,5.7504,5.7489,5.74983,81000000.0
2005-03-25 06:10:00,5.74929,5.75075,5.7488,5.75044,73000000.0
2005-03-25 06:15:00,5.75066,5.75112,5.74926,5.74994,69000000.0
2005-03-25 06:20:00,5.75011,5.75107,5.74875,5.74932,68000000.0
2005-03-25 06:25:00,5.74929,5.75088,5.74622,5.74622,71000000.0
2005-03-25 06:30:00,5.74644,5.74845,5.74644,5.74822,58000000.0
2005-03-25 06:35:00,5.74789,5.74902,5.74685,5.74896,72000000.0
2005-03-25 06:40:00,5.74894,5.74978,5.74786,5.74968,71000000.0
2005-03-25 06:45:00,5.74998,5.74998,5.74687,5.74887,69000000.0
2005-03-25 06:50:00,5.74892,5.74933,5.7477,5.74869,56000000.0
2005-03-25 06:55:00,5.74978,5.74978,5.74658,5.74867,64000000.0
2005-03-25 07:00:00,5.74837,5.74954,5.74754,5.74754,58000000.0
2005-03-25 07:05:00,5.74861,5.74997,5.74784,5.74859,59000000.0
2005-03-25 07:10:00,5.74766,5.74907,5.74688,5.74892,82000000.0
2005-03-25 07:15:00,5.74936,5.75016,5.74822,5.74978,80000000.0
2005-03-25 07:20:00,5.7491,5.75016,5.74865,5.74974,76000000.0
2005-03-25 07:25:00,5.75,5.75011,5.74822,5.74991,78000000.0
2005-03-25 07:30:00,5.74896,5.74981,5.74811,5.74981,61000000.0
2005-03-25 07:35:00,5.75025,5.75025,5.74792,5.74893,63000000.0
2005-03-25 07:40:00,5.74803,5.74993,5.74731,5.74869,55000000.0
2005-03-25 07:45:00,5.74931,5.74931,5.7468,5.74873,59000000.0
2005-03-25 07:50:00,5.74861,5.74983,5.74716,5.74903,67000000.0
2005-03-25 07:55:00,5.7497,5.74981,5.74754,5.74922,62000000.0
2005-03-25 08:00:00,5.74949,5.74968,5.74761,5.74909,65000000.0
2005-03-25 08:05:00,5.74915,5.74995,5.74797,5.74882,73000000.0
2005-03-25 08:10:00,5.74788,5.74948,5.7473,5.74883,58000000.0
2005-03-25 08:15:00,5.74932,5.74958,5.74784,5.74937,59000000.0
2005-03-25 08:20:00,5.74956,5.75039,5.7482,5.74927,64000000.0
2005-03-25 08:25:00,5.74905,5.75045,5.74793,5.74926,56000000.0
2005-03-25 08:30:00,5.74932,5.75004,5.74768,5.74836,62000000.0
2005-03-25 08:35:00,5.74818,5.75042,5.74714,5.74963,56000000.0
2005-03-25 08:40:00,5.74985,5.74985,5.74476,5.74801,58000000.0
2005-03-25 08:45:00,5.74784,5.74926,5.74784,5.74829,76000000.0
2005-03-25 08:50:00,5.74774,5.75026,5.7469,5.75026,81000000.0
2005-03-25 08:55:00,5.74992,5.74994,5.74741,5.7489,70000000.0
2005-03-25 09:00:00,5.74854,5.74941,5.74689,5.74889,62000000.0
2005-03-25 09:05:00,5.74805,5.7494,5.7469,5.7474,66000000.0
2005-03-25 09:10:00,5.74792,5.74912,5.74741,5.7488,67000000.0
2005-03-25 09:15:00,5.74919,5.74919,5.74505,5.74505,72000000.0
2005-03-25 09:20:00,5.74486,5.7473,5.74486,5.74662,74000000.0
2005-03-25 09:25:00,5.74701,5.74701,5.74448,5.74683,68000000.0
2005-03-25 09:30:00,5.74664,5.74678,5.74514,5.74514,69000000.0
2005-03-25 09:35:00,5.74508,5.74631,5.74398,5.74528,85000000.0
2005-03-25 09:40:00,5.74586,5.74685,5.74352,5.74438,74000000.0
2005-03-25 09:45:00,5.74454,5.74579,5.74346,5.7438,76000000.0
2005-03-25 09:50:00,5.74501,5.74572,5.7422,5.74277,74000000.0
2005-03-25 09:55:00,5.74327,5.74479,5.74215,5.74441,68000000.0
2005-03-25 10:00:00,5.74442,5.74442,5.74011,5.74221,75000000.0
2005-03-25 10:05:00,5.74181,5.74314,5.74126,5.74126,50000000.0
2005-03-25 10:10:00,5.7415,5.74468,5.74091,5.74316,70000000.0
2005-03-25 10:15:00,5.74307,5.74412,5.74126,5.74253,74000000.0
2005-03-25 10:20:00,5.7438,5.7449,5.74237,5.7449,60000000.0
2005-03-25 10:25:00,5.74471,5.74499,5.74283,5.74355,60000000.0
2005-03-25 10:30:00,5.74394,5.7443,5.74226,5.74381,57000000.0
2005-03-25 10:35:00,5.74367,5.74421,5.74162,5.74272,72000000.0
2005-03-25 10:40:00,5.7426,5.7426,5.73925,5.74075,62000000.0
2005-03-25 10:45:00,5.74128,5.74175,5.74004,5.74147,55000000.0
2005-03-25 10:50:00,5.74124,5.74148,5.73713,5.73898,72000000.0
2005-03-25 10:55:00,5.73874,5.73977,5.7365,5.7365,49000000.0
2005-03-25 11:00:00,5.73795,5.73928,5.73717,5.73739,61000000.0
2005-03-25 11:05:00,5.73929,5.7397,5.73715,5.73946,71000000.0
2005-03-25 11:10:00,5.73943,5.74008,5.73763,5.74008,67000000.0
2005-03-25 11:15:00,5.74025,5.74057,5.73851,5.73851,63000000.0
2005-03-25 11:20:00,5.73848,5.74018,5.73715,5.73961,76000000.0
2005-03-25 11:25:00,5.73784,5.73911,5.73673,5.73875,64000000.0
2005-03-25 11:30:00,5.73915,5.74005,5.73779,5.73911,74000000.0
2005-03-25 11:35:00,5.73939,5.74065,5.7375,5.74052,60000000.0
2005-03-25 11:40:00,5.74058,5.74066,5.7387,5.73922,64000000.0
2005-03-25 11:45:00,5.73973,5.74063,5.73824,5.73976,62000000.0
2005-03-25 11:50:00,5.74023,5.74046,5.73848,5.73953,68000000.0
2005-03-25 11:55:00,5.74009,5.74065,5.73851,5.74044,52000000.0
2005-03-25 12:00:00,5.74058,5.74105,5.739,5.74033,63000000.0
2005-03-25 12:05:00,5.7398,5.74046,5.73836,5.73977,61000000.0
2005-03-25 12:10:00,5.73963,5.74061,5.73882,5.73999,63000000.0
2005-03-25 12:15:00,5.74001,5.7407,5.73864,5.73864,56000000.0
2005-03-25 12:20:00,5.73797,5.74051,5.73793,5.74051,70000000.0
2005-03-25 12:25:00,5.74058,5.74058,5.73805,5.73916,57000000.0
2005-03-25 12:30:00,5.73942,5.74115,5.7388,5.74115,61000000.0
2005-03-25 12:35:00,5.74072,5.74306,5.73899,5.74265,64000000.0
2005-03-25 12:40:00,5.74355,5.74661,5.74201,5.74419,70000000.0
2005-03-25 12:45:00,5.74361,5.74415,5.74203,5.74374,65000000.0
2005-03-25 12:50:00,5.74336,5.74536,5.7418,5.74451,66000000.0
2005-03-25 12:55:00,5.7446,5.74632,5.74347,5.74548,62000000.0
2005-03-25 13:00:00,5.74614,5.7463,5.7442,5.74524,81000000.0
2005-03-25 13:05:00,5.74493,5.74556,5.74328,5.74353,77000000.0
2005-03-25 13:10:00,5.745,5.74551,5.74267,5.74431,79000000.0
2005-03-25 13:15:00,5.74415,5.74513,5.74273,5.7437,63000000.0
2005-03-25 13:20:00,5.74247,5.7449,5.74213,5.74447,78000000.0
2005-03-25 13:25:00,5.74443,5.74633,5.74319,5.74602,62000000.0
2005-03-25 13:30:00,5.74592,5.74702,5.74361,5.74459,55000000.0
2005-03-25 13:35:00,5.74477,5.74567,5.74338,5.74534,65000000.0
2005-03-25 13:40:00,5.74505,5.74557,5.74329,5.74329,55000000.0
2005-03-25 13:45:00,5.74476,5.74549,5.74257,5.74283,64000000.0
2005-03-25 13:50:00,5.74355,5.74489,5.74349,5.744,58000000.0
2005-03-25 13:55:00,5.74354,5.74562,5.74354,5.74548,59000000.0
2005-03-25 14:00:00,5.74558,5.74562,5.74256,5.744,72000000.0
2005-03-25 14:05:00,5.74375,5.7445,5.74218,5.74401,60000000.0
2005-03-25 14:10:00,5.74283,5.74393,5.7422,5.74385,56000000.0
2005-03-25 14:15:00,5.74385,5.74385,5.74173,5.74373,76000000.0
2005-03-25 14:20:00,5.74363,5.7441,5.74322,5.74375,52000000.0
2005-03-25 14:25:00,5.74378,5.74378,5.74128,5.74274,65000000.0
2005-03-25 14:30:00,5.74264,5.74316,5.74102,5.74112,60000000.0
2005-03-25 14:35:00,5.74073,5.74204,5.73955,5.74062,63000000.0
2005-03-25 14:40:00,5.74092,5.74272,5.74038,5.74272,77000000.0
2005-03-25 14:45:00,5.74284,5.74284,5.74106,5.74244,56000000.0
2005-03-25 14:50:00,5.74281,5.74362,5.74112,5.74286,60000000.0
2005-03-25 14:55:00,5.7424,5.74418,5.74205,5.74273,71000000.0
2005-03-25 15:00:00,5.7444,5.74466,5.74208,5.74301,76000000.0
2005-03-25 15:05:00,5.74181,5.74438,5.74181,5.74431,68000000.0
2005-03-25 15:10:00,5.74427,5.7454,5.74364,5.74472,61000000.0
2005-03-25 15:15:00,5.74515,5.74555,5.74336,5.74385,68000000.0
2005-03-25 15:20:00,5.74441,5.74549,5.74402,5.74538,59000000.0
2005-03-25 15:25:00,5.74422,5.74535,5.74301,5.74513,71000000.0
2005-03-25 15:30:00,5.74505,5.74531,5.74322,5.74444,68000000.0
2005-03-25 15:35:00,5.74426,5.74509,5.74318,5.74485,52000000.0
2005-03-25 15:40:00,5.74336,5.74541,5.74319,5.74507,62000000.0
2005-03-25 15:45:00,5.74554,5.74554,5.74341,5.7449,81000000.0
2005-03-25 15:50:00,5.74636,5.75068,5.74504,5.749,75000000.0
2005-03-25 15:55:00,5.74872,5.74982,5.74689,5.74944,74000000.0
2005-03-25 16:00:00,5.74999,5.75033,5.74816,5.74857,61000000.0
2005-03-25 16:05:00,5.74825,5.74963,5.7476,5.7487,70000000.0
2005-03-25 16:10:00,5.74974,5.75039,5.74805,5.74896,64000000.0
2005-03-25 16:15:00,5.74866,5.74928,5.74738,5.74928,66000000.0
2005-03-25 16:20:00,5.74932,5.74955,5.74701,5.74812,65000000.0
2005-03-25 16:25:00,5.74752,5.74835,5.7463,5.74639,51000000.0
2005-03-25 16:30:00,5.74595,5.74732,5.74408,5.74537,53000000.0
2005-03-25 16:35:00,5.74428,5.74617,5.74366,5.74527,78000000.0
2005-03-25 16:40:00,5.74554,5.74633,5.74426,5.74426,86000000.0
2005-03-25 16:45:00,5.74408,5.74634,5.74376,5.74548,59000000.0
2005-03-25 16:50:00,5.74571,5.74633,5.74462,5.74616,66000000.0
2005-03-25 16:55:00,5.74657,5.74657,5.74299,5.74451,52000000.0
2005-03-25 17:00:00,5.74465,5.74465,5.74275,5.74279,62000000.0
2005-03-25 17:05:00,5.74279,5.7448,5.74274,5.74429,73000000.0
2005-03-25 17:10:00,5.74435,5.74482,5.743,5.74409,57000000.0
2005-03-25 17:15:00,5.74495,5.74641,5.74461,5.74628,71000000.0
2005-03-25 17:20:00,5.74607,5.74616,5.74437,5.74593,55000000.0
2005-03-25 17:25:00,5.74524,5.74635,5.74423,5.7451,62000000.0
2005-03-25 17:30:00,5.74502,5.74613,5.74412,5.74476,63000000.0
2005-03-25 17:35:00,5.7447,5.74638,5.7447,5.74576,64000000.0
2005-03-25 17:40:00,5.7462,5.74687,5.74485,5.74656,76000000.0
2005-03-25 17:45:00,5.74664,5.74666,5.74472,5.74603,60000000.0
2005-03-25 17:50:00,5.74617,5.74745,5.74471,5.74618,86000000.0
2005-03-25 17:55:00,5.74465,5.74718,5.74465,5.74672,66000000.0
2005-03-25 18:00:00,5.74632,5.74703,5.74425,5.74507,72000000.0
2005-03-25 18:05:00,5.74474,5.74617,5.74371,5.74563,73000000.0
2005-03-25 18:10:00,5.74595,5.74616,5.74424,5.74482,58000000.0
2005-03-25 18:15:00,5.74482,5.74637,5.74436,5.74449,61000000.0
2005-03-25 18:20:00,5.74422,5.74636,5.74422,5.74603,63000000.0
2005-03-25 18:25:00,5.74521,5.74631,5.74454,5.74558,67000000.0
2005-03-25 18:30:00,5.7454,5.74601,5.74279,5.74493,65000000.0
2005-03-25 18:35:00,5.74372,5.7457,5.74372,5.74501,76000000.0
2005-03-25 18:40:00,5.74407,5.74612,5.74291,5.74577,67000000.0
2005-03-25 18:45:00,5.74585,5.7461,5.74423,5.74501,66000000.0
2005-03-25 18:50:00,5.74547,5.7466,5.74492,5.74621,63000000.0
2005-03-25 18:55:00,5.74629,5.74631,5.74398,5.7446,71000000.0
2005-03-25 19:00:00,5.74544,5.74872,5.74488,5.74488,70000000.0
2005-03-25 19:05:00,5.74535,5.74644,5.74472,5.74551,76000000.0
2005-03-25 19:10:00,5.74565,5.74654,5.74526,5.74642,68000000.0
2005-03-25 19:15:00,5.74633,5.74654,5.74507,5.74538,61000000.0
2005-03-25 19:20:00,5.74537,5.74637,5.74417,5.74633,72000000.0
2005-03-25 19:25:00,5.74615,5.7464,5.74601,5.7464,62000000.0
2005-03-25 19:30:00,5.74646,5.74646,5.74488,5.7454,66000000.0
2005-03-25 19:35:00,5.74637,5.74648,5.74496,5.74633,63000000.0
2005-03-25 19:40:00,5.74627,5.74636,5.74436,5.74538,70000000.0
2005-03-25 19:45:00,5.74525,5.74612,5.74407,5.74607,70000000.0
2005-03-25 19:50:00,5.74616,5.74642,5.74476,5.74503,71000000.0
2005-03-25 19:55:00,5.74462,5.74599,5.74363,5.74477,68000000.0
2005-03-25 20:00:00,5.74458,5.74639,5.74418,5.7449,67000000.0
2005-03-25 20:05:00,5.74502,5.74632,5.74402,5.74478,65000000.0
2005-03-25 20:10:00,5.74514,5.74629,5.74405,5.74488,66000000.0
2005-03-25 20:15:00,5.7451,5.74751,5.7451,5.74751,64000000.0
2005-03-25 20:20:00,5.74781,5.74794,5.74573,5.74785,65000000.0
2005-03-25 20:25:00,5.74792,5.74792,5.74644,5.74686,63000000.0
2005-03-25 20:30:00,5.74651,5.74651,5.74493,5.74614,59000000.0
2005-03-25 20:35:00,5.7466,5.74732,5.74493,5.74561,70000000.0
2005-03-25 20:40:00,5.7461,5.74785,5.74556,5.7467,89000000.0
2005-03-25 20:45:00,5.74595,5.74755,5.74449,5.7463,67000000.0
2005-03-25 20:50:00,5.74643,5.74643,5.74391,5.74562,62000000.0
2005-03-25 20:55:00,5.7453,5.74562,5.74323,5.74548,65000000.0
2005-03-25 21:00:00,5.74441,5.74528,5.74359,5.74512,72000000.0
2005-03-25 21:05:00,5.74518,5.74535,5.74369,5.74369,66000000.0
2005-03-25 21:10:00,5.74173,5.74365,5.74173,5.74316,62000000.0
2005-03-25 21:15:00,5.74419,5.74432,5.74131,5.74303,68000000.0
2005-03-25 21:20:00,5.74318,5.74323,5.74116,5.74225,52000000.0
2005-03-25 21:25:00,5.74279,5.74432,5.74183,5.74405,58000000.0
2005-03-25 21:30:00,5.74407,5.74446,5.74325,5.74425,59000000.0
2005-03-25 21:35:00,5.74435,5.74473,5.74213,5.74407,88000000.0
2005-03-25 21:40:00,5.74406,5.74434,5.74307,5.74429,65000000.0
2005-03-25 21:45:00,5.74407,5.74439,5.74398,5.74398,62000000.0
2005-03-25 21:50:00,5.74427,5.74439,5.74397,5.74424,62000000.0
2005-03-25 21:55:00,5.7443,5.7443,5.74183,5.74382,72000000.0
2005-03-25 22:00:00,5.7434,5.7434,5.74122,5.74324,79000000.0
2005-03-25 22:05:00,5.74327,5.74398,5.74176,5.74262,67000000.0
2005-03-25 22:10:00,5.74206,5.74427,5.74206,5.74386,64000000.0
2005-03-25 22:15:00,5.74359,5.74383,5.74161,5.74183,69000000.0
2005-03-25 22:20:00,5.74344,5.74416,5.74091,5.74344,69000000.0
2005-03-25 22:25:00,5.74345,5.74395,5.7428,5.7439,63000000.0
2005-03-25 22:30:00,5.74353,5.744,5.74348,5.74385,60000000.0
2005-03-25 22:35:00,5.7438,5.74399,5.74166,5.74366,56000000.0
2005-03-25 22:40:00,5.74396,5.7442,5.74169,5.7432,63000000.0
2005-03-25 22:45:00,5.74215,5.74358,5.74063,5.74064,68000000.0
2005-03-25 22:50:00,5.74056,5.74357,5.74056,5.74333,70000000.0
2005-03-25 22:55:00,5.74181,5.74377,5.74181,5.74264,64000000.0
2005-03-25 23:00:00,5.74258,5.74409,5.74199,5.74387,68000000.0
2005-03-25 23:05:00,5.74226,5.7438,5.74117,5.74251,60000000.0
2005-03-25 23:10:00,5.74247,5.74399,5.74247,5.74373,66000000.0
2005-03-25 23:15:00,5.74393,5.74393,5.74197,5.74347,65000000.0
2005-03-25 23:20:00,5.74305,5.74346,5.74151,5.74287,66000000.0
2005-03-25 23:25:00,5.74344,5.74354,5.74097,5.74331,64000000.0
2005-03-25 23:30:00,5.74331,5.74338,5.74147,5.74213,72000000.0
2005-03-25 23:35:00,5.74183,5.7436,5.74088,5.74151,62000000.0
2005-03-25 23:40:00,5.74176,5.74341,5.74176,5.7434,80000000.0
2005-03-25 23:45:00,5.74334,5.74365,5.74199,5.74312,76000000.0
2005-03-25 23:50:00,5.74345,5.74396,5.74101,5.74392,67000000.0
2005-03-25 23:55:00,5.74365,5.74426,5.74243,5.74263,76000000.0
2005-03-28 02:00:00,5.74293,5.74407,5.74186,5.74407,69000000.0
2005-03-28 02:05:00,5.74414,5.74489,5.74279,5.74439,73000000.0
2005-03-28 02:10:00,5.74568,5.74641,5.74352,5.74488,74000000.0
2005-03-28 02:15:00,5.74545,5.74588,5.74366,5.74439,70000000.0
2005-03-28 02:20:00,5.74341,5.74473,5.74178,5.74406,74000000.0
2005-03-28 02:25:00,5.74446,5.74458,5.74194,5.74442,59000000.0
2005-03-28 02:30:00,5.74449,5.74578,5.74425,5.74554,64000000.0
2005-03-28 02:35:00,5.74686,5.74903,5.74547,5.74824,71000000.0
2005-03-28 02:40:00,5.74829,5.74922,5.74722,5.74872,69000000.0
2005-03-28 02:45:00,5.74918,5.75069,5.74879,5.74894,69000000.0
2005-03-28 02:50:00,5.74912,5.75139,5.74852,5.75097,66000000.0
2005-03-28 02:55:00,5.75025,5.75491,5.75025,5.75418,65000000.0
2005-03-28 03:00:00,5.75609,5.75691,5.75307,5.75344,67000000.0
2005-03-28 03:05:00,5.75479,5.7567,5.75391,5.75608,68000000.0
2005-03-28 03:10:00,5.75511,5.75655,5.75492,5.75554,80000000.0
2005-03-28 03:15:00,5.7558,5.76817,5.75552,5.76733,50000000.0
2005-03-28 03:20:00,5.76696,5.7689,5.76539,5.7681,62000000.0
2005-03-28 03:25:00,5.76818,5.76833,5.76455,5.76455,71000000.0
2005-03-28 03:30:00,5.76489,5.76682,5.76443,5.76469,68000000.0
2005-03-28 03:35:00,5.7652,5.76551,5.76397,5.76445,60000000.0
2005-03-28 03:40:00,5.7649,5.76558,5.76347,5.76558,82000000.0
2005-03-28 03:45:00,5.76549,5.76694,5.76439,5.76642,53000000.0
2005-03-28 03:50:00,5.76652,5.77148,5.7664,5.76907,74000000.0
2005-03-28 03:55:00,5.76945,5.77174,5.7688,5.77015,63000000.0
2005-03-28 04:00:00,5.77113,5.77318,5.77078,5.77239,70000000.0
2005-03-28 04:05:00,5.77234,5.77329,5.77094,5.77244,66000000.0
2005-03-28 04:10:00,5.77294,5.77373,5.77114,5.77232,77000000.0
2005-03-28 04:15:00,5.77221,5.77377,5.77127,5.77181,57000000.0
2005-03-28 04:20:00,5.77152,5.77243,5.76994,5.77177,62000000.0
2005-03-28 04:25:00,5.77182,5.77327,5.77151,5.7724,53000000.0
2005-03-28 04:30:00,5.77147,5.77306,5.77095,5.77095,66000000.0
2005-03-28 04:35:00,5.77197,5.772,5.76965,5.77006,64000000.0
2005-03-28 04:40:00,5.77032,5.77181,5.76987,5.77051,54000000.0
2005-03-28 04:45:00,5.77005,5.77095,5.76874,5.76939,63000000.0
2005-03-28 04:50:00,5.76956,5.77032,5.76842,5.76951,71000000.0
2005-03-28 04:55:00,5.77026,5.77036,5.76841,5.7685,65000000.0
2005-03-28 05:00:00,5.76933,5.77004,5.76829,5.76916,62000000.0
2005-03-28 05:05:00,5.76911,5.7702,5.76815,5.76832,72000000.0
2005-03-28 05:10:00,5.76829,5.76853,5.76427,5.76439,59000000.0
2005-03-28 05:15:00,5.7642,5.76488,5.75744,5.75849,67000000.0
2005-03-28 05:20:00,5.75957,5.76207,5.75901,5.76207,79000000.0
2005-03-28 05:25:00,5.7616,5.7657,5.76099,5.76544,66000000.0
2005-03-28 05:30:00,5.76475,5.766,5.76394,5.76511,76000000.0
2005-03-28 05:35:00,5.76441,5.76563,5.76157,5.76157,78000000.0
2005-03-28 05:40:00,5.76176,5.76396,5.76161,5.76297,61000000.0
2005-03-28 05:45:00,5.76338,5.76408,5.76214,5.76257,77000000.0
2005-03-28 05:50:00,5.76283,5.76528,5.7625,5.7625,62000000.0
2005-03-28 05:55:00,5.76335,5.76414,5.76119,5.76256,70000000.0
2005-03-28 06:00:00,5.76289,5.7639,5.76165,5.76236,77000000.0
2005-03-28 06:05:00,5.76236,5.76376,5.76145,5.76341,81000000.0
2005-03-28 06:10:00,5.7626,5.76577,5.7626,5.76484,73000000.0
2005-03-28 06:15:00,5.76538,5.76725,5.76459,5.76607,69000000.0
2005-03-28 06:20:00,5.76595,5.76636,5.76339,5.76523,68000000.0
2005-03-28 06:25:00,5.76498,5.7663,5.76385,5.76385,71000000.0
2005-03-28 06:30:00,5.7638,5.76488,5.76278,5.76403,58000000.0
2005-03-28 06:35:00,5.7632,5.76429,5.76251,5.76291,72000000.0
2005-03-28 06:40:00,5.76329,5.76518,5.76271,5.76518,71000000.0
2005-03-28 06:45:00,5.7646,5.76551,5.76218,5.76218,69000000.0
2005-03-28 06:50:00,5.76305,5.76458,5.76176,5.7627,56000000.0
2005-03-28 06:55:00,5.76438,5.76624,5.76376,5.76484,64000000.0
2005-03-28 07:00:00,5.76479,5.76607,5.76222,5.76412,58000000.0
2005-03-28 07:05:00,5.76417,5.7647,5.76192,5.76377,59000000.0
2005-03-28 07:10:00,5.76406,5.76424,5.76191,5.76287,82000000.0
2005-03-28 07:15:00,5.7628,5.76346,5.76105,5.76166,80000000.0
2005-03-28 07:20:00,5.76229,5.76373,5.76201,5.76268,76000000.0
2005-03-28 07:25:00,5.76297,5.76297,5.761,5.76183,78000000.0
2005-03-28 07:30:00,5.7618,5.76238,5.76029,5.76122,61000000.0
2005-03-28 07:35:00,5.76119,5.76181,5.75936,5.76084,63000000.0
2005-03-28 07:40:00,5.76132,5.76272,5.76006,5.76272,55000000.0
2005-03-28 07:45:00,5.76244,5.76431,5.76098,5.76098,59000000.0
2005-03-28 07:50:00,5.76233,5.76354,5.76108,5.76241,67000000.0
2005-03-28 07:55:00,5.76353,5.76361,5.76102,5.76199,62000000.0
2005-03-28 08:00:00,5.76212,5.76386,5.76171,5.76382,65000000.0
2005-03-28 08:05:00,5.76447,5.76447,5.762,5.76213,73000000.0
2005-03-28 08:10:00,5.76246,5.76385,5.76129,5.76354,58000000.0
2005-03-28 08:15:00,5.76314,5.76391,5.76209,5.76379,59000000.0
2005-03-28 08:20:00,5.76394,5.7662,5.76176,5.76603,64000000.0
2005-03-28 08:25:00,5.76701,5.76715,5.76491,5.7668,56000000.0
2005-03-28 08:30:00,5.76796,5.76851,5.76626,5.76779,62000000.0
2005-03-28 08:35:00,5.768,5.768,5.7644,5.76496,56000000.0
2005-03-28 08:40:00,5.76514,5.7663,5.76416,5.76567,58000000.0
2005-03-28 08:45:00,5.76629,5.76754,5.76545,5.76716,76000000.0
2005-03-28 08:50:00,5.7666,5.76703,5.76351,5.76351,81000000.0
2005-03-28 08:55:00,5.76468,5.76513,5.76321,5.76513,70000000.0
2005-03-28 09:00:00,5.7639,5.76619,5.7638,5.76442,62000000.0
2005-03-28 09:05:00,5.76374,5.76555,5.76373,5.76497,66000000.0
2005-03-28 09:10:00,5.76438,5.76577,5.76386,5.76508,67000000.0
2005-03-28 09:15:00,5.76449,5.76582,5.76327,5.76415,72000000.0
2005-03-28 09:20:00,5.76318,5.76601,5.76318,5.76449,74000000.0
2005-03-28 09:25:00,5.76416,5.76704,5.76373,5.76519,68000000.0
2005-03-28 09:30:00,5.76682,5.76737,5.76423,5.76512,69000000.0
2005-03-28 09:35:00,5.76513,5.76693,5.76453,5.76523,85000000.0
2005-03-28 09:40:00,5.76486,5.76595,5.76406,5.76496,74000000.0
2005-03-28 09:45:00,5.76535,5.76641,5.76393,5.76618,76000000.0
2005-03-28 09:50:00,5.76616,5.76643,5.7641,5.76557,74000000.0
2005-03-28 09:55:00,5.76561,5.76597,5.76322,5.76578,68000000.0
2005-03-28 10:00:00,5.76579,5.7658,5.76397,5.76548,75000000.0
2005-03-28 10:05:00,5.76606,5.76635,5.76386,5.76386,50000000.0
2005-03-28 10:10:00,5.76383,5.76583,5.76367,5.76436,70000000.0
2005-03-28 10:15:00,5.76305,5.76547,5.76303,5.76486,74000000.0
2005-03-28 10:20:00,5.76495,5.76505,5.76189,5.76205,60000000.0
2005-03-28 10:25:00,5.76122,5.76294,5.75934,5.76005,60000000.0
2005-03-28 10:30:00,5.7601,5.76166,5.7584,5.76126,57000000.0
2005-03-28 10:35:00,5.76148,5.76312,5.76054,5.76189,72000000.0
2005-03-28 10:40:00,5.76278,5.76339,5.7614,5.76339,62000000.0
2005-03-28 10:45:00,5.76352,5.76378,5.75987,5.75999,55000000.0
2005-03-28 10:50:00,5.76014,5.76257,5.76014,5.76191,72000000.0
2005-03-28 10:55:00,5.76231,5.76292,5.76088,5.76138,49000000.0
2005-03-28 11:00:00,5.76079,5.76282,5.76079,5.76282,61000000.0
2005-03-28 11:05:00,5.76276,5.76278,5.76051,5.76075,71000000.0
2005-03-28 11:10:00,5.76146,5.7618,5.75936,5.76082,67000000.0
2005-03-28 11:15:00,5.76117,5.76245,5.76014,5.76093,63000000.0
2005-03-28 11:20:00,5.76086,5.76163,5.75973,5.76029,76000000.0
2005-03-28 11:25:00,5.76039,5.76209,5.75945,5.76156,64000000.0
2005-03-28 11:30:00,5.76062,5.76187,5.75999,5.76117,74000000.0
2005-03-28 11:35:00,5.76109,5.76164,5.75908,5.76094,60000000.0
2005-03-28 11:40:00,5.76145,5.76148,5.75847,5.76098,64000000.0
2005-03-28 11:45:00,5.76057,5.76057,5.75808,5.75831,62000000.0
2005-03-28 11:50:00,5.75885,5.75885,5.755,5.75582,68000000.0
2005-03-28 11:55:00,5.75656,5.75832,5.75548,5.75739,52000000.0
2005-03-28 12:00:00,5.75774,5.7618,5.75716,5.7618,63000000.0
2005-03-28 12:05:00,5.76196,5.76314,5.75863,5.75896,61000000.0
2005-03-28 12:10:00,5.75844,5.7599,5.75744,5.7599,63000000.0
2005-03-28 12:15:00,5.75952,5.76167,5.75839,5.76065,56000000.0
2005-03-28 12:20:00,5.76096,5.76157,5.7596,5.76147,70000000.0
2005-03-28 12:25:00,5.76132,5.76206,5.76008,5.76008,57000000.0
2005-03-28 12:30:00,5.76042,5.76241,5.75988,5.76185,61000000.0
2005-03-28 12:35:00,5.7618,5.76271,5.76013,5.76013,64000000.0
2005-03-28 12:40:00,5.76136,5.76291,5.76071,5.76267,70000000.0
2005-03-28 12:45:00,5.76256,5.76256,5.76035,5.76077,65000000.0
2005-03-28 12:50:00,5.76061,5.76101,5.75732,5.7584,66000000.0
2005-03-28 12:55:00,5.75842,5.7605,5.7582,5.75933,62000000.0
2005-03-28 13:00:00,5.75833,5.75833,5.75551,5.75671,81000000.0
2005-03-28 13:05:00,5.75642,5.758,5.75418,5.75777,77000000.0
2005-03-28 13:10:00,5.75767,5.758,5.75519,5.758,79000000.0
2005-03-28 13:15:00,5.7575,5.7576,5.756,5.75734,63000000.0
2005-03-28 13:20:00,5.75687,5.75713,5.75487,5.75566,78000000.0
2005-03-28 13:25:00,5.75606,5.75692,5.75554,5.75567,62000000.0
2005-03-28 13:30:00,5.75487,5.75597,5.7529,5.75405,55000000.0
2005-03-28 13:35:00,5.7548,5.75822,5.75444,5.75529,65000000.0
2005-03-28 13:40:00,5.755,5.75676,5.75474,5.75565,55000000.0
2005-03-28 13:45:00,5.75586,5.75763,5.7553,5.756,64000000.0
2005-03-28 13:50:00,5.75668,5.75765,5.75493,5.75634,58000000.0
2005-03-28 13:55:00,5.75639,5.7569,5.75462,5.75603,59000000.0
2005-03-28 14:00:00,5.75541,5.75696,5.75489,5.75576,72000000.0
2005-03-28 14:05:00,5.75705,5.75782,5.75507,5.75682,60000000.0
2005-03-28 14:10:00,5.75634,5.7571,5.75507,5.75701,56000000.0
2005-03-28 14:15:00,5.75676,5.7571,5.75502,5.75635,76000000.0
2005-03-28 14:20:00,5.75551,5.75651,5.75366,5.7545,52000000.0
2005-03-28 14:25:00,5.75489,5.75559,5.75346,5.75438,65000000.0
2005-03-28 14:30:00,5.75361,5.75594,5.75325,5.75594,60000000.0
2005-03-28 14:35:00,5.75441,5.75508,5.75266,5.75329,63000000.0
2005-03-28 14:40:00,5.75324,5.75412,5.75255,5.75389,77000000.0
2005-03-28 14:45:00,5.75352,5.75457,5.75275,5.75457,56000000.0
2005-03-28 14:50:00,5.75501,5.75693,5.75376,5.75654,60000000.0
2005-03-28 14:55:00,5.75607,5.75693,5.75423,5.75423,71000000.0
2005-03-28 15:00:00,5.75469,5.75545,5.75274,5.75274,76000000.0
2005-03-28 15:05:00,5.75275,5.75583,5.75275,5.75578,68000000.0
2005-03-28 15:10:00,5.75648,5.75845,5.75506,5.75749,61000000.0
2005-03-28 15:15:00,5.75718,5.76496,5.757,5.76433,68000000.0
2005-03-28 15:20:00,5.7644,5.76738,5.7625,5.766,59000000.0
2005-03-28 15:25:00,5.76573,5.77135,5.76412,5.7699,71000000.0
2005-03-28 15:30:00,5.76988,5.77233,5.76908,5.77213,68000000.0
2005-03-28 15:35:00,5.77218,5.77244,5.77033,5.77217,52000000.0
2005-03-28 15:40:00,5.77235,5.77386,5.7705,5.77303,62000000.0
2005-03-28 15:45:00,5.77377,5.77674,5.77221,5.7766,81000000.0
2005-03-28 15:50:00,5.77767,5.78348,5.77658,5.78095,75000000.0
2005-03-28 15:55:00,5.7808,5.7814,5.77909,5.78015,74000000.0
2005-03-28 16:00:00,5.77923,5.78165,5.77713,5.77741,61000000.0
2005-03-28 16:05:00,5.77696,5.778,5.77358,5.77592,70000000.0
2005-03-28 16:10:00,5.77716,5.78058,5.77491,5.77554,64000000.0
2005-03-28 16:15:00,5.77489,5.77575,5.77394,5.77529,66000000.0
2005-03-28 16:20:00,5.77541,5.7766,5.7727,5.77539,65000000.0
2005-03-28 16:25:00,5.77608,5.77613,5.7738,5.77607,51000000.0
2005-03-28 16:30:00,5.776,5.77644,5.77029,5.77152,53000000.0
2005-03-28 16:35:00,5.77147,5.77532,5.77109,5.7739,78000000.0
2005-03-28 16:40:00,5.77398,5.77425,5.77166,5.7737,86000000.0
2005-03-28 16:45:00,5.77356,5.77562,5.77247,5.77545,59000000.0
2005-03-28 16:50:00,5.77604,5.77839,5.77491,5.777,66000000.0
2005-03-28 16:55:00,5.77648,5.7805,5.77621,5.77968,52000000.0
2005-03-28 17:00:00,5.77916,5.78002,5.77627,5.77801,62000000.0
2005-03-28 17:05:00,5.77766,5.77811,5.77554,5.77757,73000000.0
2005-03-28 17:10:00,5.77842,5.77905,5.77559,5.7764,57000000.0
2005-03-28 17:15:00,5.77618,5.77694,5.77428,5.77643,71000000.0
2005-03-28 17:20:00,5.77592,5.77736,5.77459,5.77681,55000000.0
2005-03-28 17:25:00,5.77727,5.77911,5.77602,5.77911,62000000.0
2005-03-28 17:30:00,5.77953,5.7814,5.77908,5.78055,63000000.0
2005-03-28 17:35:00,5.78109,5.78213,5.77859,5.77859,64000000.0
2005-03-28 17:40:00,5.77942,5.78428,5.77942,5.78357,76000000.0
2005-03-28 17:45:00,5.78424,5.78872,5.78396,5.78793,60000000.0
2005-03-28 17:50:00,5.78711,5.78756,5.78483,5.78483,86000000.0
2005-03-28 17:55:00,5.78404,5.7856,5.78252,5.78314,66000000.0
2005-03-28 18:00:00,5.78222,5.78548,5.78157,5.78443,72000000.0
2005-03-28 18:05:00,5.78486,5.78654,5.78419,5.78479,73000000.0
2005-03-28 18:10:00,5.78533,5.78735,5.78509,5.78691,58000000.0
2005-03-28 18:15:00,5.78668,5.78697,5.78259,5.7827,61000000.0
2005-03-28 18:20:00,5.78219,5.78315,5.78129,5.78176,63000000.0
2005-03-28 18:25:00,5.78181,5.78289,5.77902,5.77994,67000000.0
2005-03-28 18:30:00,5.77933,5.78239,5.7789,5.78237,65000000.0
2005-03-28 18:35:00,5.78214,5.78365,5.7813,5.78359,76000000.0
2005-03-28 18:40:00,5.78345,5.78437,5.78219,5.7837,67000000.0
2005-03-28 18:45:00,5.78379,5.78419,5.77928,5.77999,66000000.0
2005-03-28 18:50:00,5.78069,5.78111,5.7757,5.77597,63000000.0
2005-03-28 18:55:00,5.77659,5.77938,5.77638,5.77874,71000000.0
2005-03-28 19:00:00,5.77918,5.7828,5.77863,5.78224,70000000.0
2005-03-28 19:05:00,5.78217,5.78301,5.78009,5.78019,76000000.0
2005-03-28 19:10:00,5.78101,5.78189,5.77833,5.77841,68000000.0
2005-03-28 19:15:00,5.77859,5.77975,5.77635,5.77635,61000000.0
2005-03-28 19:20:00,5.77618,5.77849,5.77566,5.77747,72000000.0
2005-03-28 19:25:00,5.77703,5.77788,5.77507,5.77788,62000000.0
2005-03-28 19:30:00,5.77772,5.77846,5.77683,5.77732,66000000.0
2005-03-28 19:35:00,5.7781,5.77905,5.77637,5.77653,63000000.0
2005-03-28 19:40:00,5.77811,5.77843,5.77384,5.77384,70000000.0
2005-03-28 19:45:00,5.7741,5.77632,5.77397,5.77626,70000000.0
2005-03-28 19:50:00,5.77686,5.77886,5.77636,5.7775,71000000.0
2005-03-28 19:55:00,5.77815,5.77815,5.77504,5.77614,68000000.0
2005-03-28 20:00:00,5.776,5.77746,5.7752,5.7762,67000000.0
2005-03-28 20:05:00,5.7764,5.77664,5.7752,5.77649,65000000.0
2005-03-28 20:10:00,5.77637,5.7774,5.77494,5.7774,66000000.0
2005-03-28 20:15:00,5.77562,5.77769,5.77519,5.77715,64000000.0
2005-03-28 20:20:00,5.77741,5.77814,5.77544,5.77582,65000000.0
2005-03-28 20:25:00,5.7759,5.77615,5.77304,5.7753,63000000.0
2005-03-28 20:30:00,5.77599,5.77693,5.7748,5.77688,59000000.0
2005-03-28 20:35:00,5.77706,5.7783,5.77664,5.77823,70000000.0
2005-03-28 20:40:00,5.77841,5.77915,5.77708,5.77793,89000000.0
2005-03-28 20:45:00,5.77723,5.78142,5.77722,5.77962,67000000.0
2005-03-28 20:50:00,5.77905,5.78156,5.77858,5.78121,62000000.0
2005-03-28 20:55:00,5.78139,5.78202,5.78044,5.78136,65000000.0
2005-03-28 21:00:00,5.78059,5.78256,5.77922,5.77974,72000000.0
2005-03-28 21:05:00,5.77969,5.78124,5.77907,5.78,66000000.0
2005-03-28 21:10:00,5.77959,5.78086,5.77848,5.77968,62000000.0
2005-03-28 21:15:00,5.77957,5.77957,5.77706,5.77783,68000000.0
2005-03-28 21:20:00,5.77783,5.77822,5.77584,5.77689,52000000.0
2005-03-28 21:25:00,5.77627,5.77687,5.77422,5.77568,58000000.0
2005-03-28 21:30:00,5.77529,5.77848,5.7752,5.77655,59000000.0
2005-03-28 21:35:00,5.77749,5.77922,5.77594,5.77811,88000000.0
2005-03-28 21:40:00,5.77889,5.78006,5.77756,5.7788,65000000.0
2005-03-28 21:45:00,5.77814,5.77873,5.77646,5.77801,62000000.0
2005-03-28 21:50:00,5.7779,5.78007,5.77745,5.7776,62000000.0
2005-03-28 21:55:00,5.77739,5.78001,5.77629,5.77928,72000000.0
2005-03-28 22:00:00,5.77809,5.77913,5.77608,5.77818,79000000.0
2005-03-28 22:05:00,5.77826,5.77893,5.77702,5.77819,67000000.0
2005-03-28 22:10:00,5.77785,5.77813,5.7758,5.77692,64000000.0
2005-03-28 22:15:00,5.77588,5.77843,5.77539,5.77627,69000000.0
2005-03-28 22:20:00,5.77661,5.77733,5.77541,5.77626,69000000.0
2005-03-28 22:25:00,5.77466,5.7762,5.77414,5.77563,63000000.0
2005-03-28 22:30:00,5.77554,5.77686,5.77422,5.77686,60000000.0
2005-03-28 22:35:00,5.77679,5.77745,5.77569,5.77675,56000000.0
2005-03-28 22:40:00,5.77642,5.77704,5.775,5.77631,63000000.0
2005-03-28 22:45:00,5.77584,5.77647,5.77419,5.77511,68000000.0
2005-03-28 22:50:00,5.77491,5.77636,5.77249,5.77496,70000000.0
2005-03-28 22:55:00,5.77495,5.77567,5.77309,5.77313,64000000.0
2005-03-28 23:00:00,5.77264,5.77351,5.7713,5.77248,68000000.0
2005-03-28 23:05:00,5.77303,5.77367,5.77215,5.77325,60000000.0
2005-03-28 23:10:00,5.7722,5.77412,5.77187,5.77388,66000000.0
2005-03-28 23:15:00,5.77367,5.77397,5.77188,5.77289,65000000.0
2005-03-28 23:20:00,5.77275,5.77345,5.77072,5.77104,66000000.0
2005-03-28 23:25:00,5.77112,5.77167,5.7695,5.76992,64000000.0
2005-03-28 23:30:00,5.76971,5.77193,5.76968,5.77142,72000000.0
2005-03-28 23:35:00,5.77146,5.77244,5.77007,5.7711,62000000.0
2005-03-28 23:40:00,5.77152,5.77354,5.77045,5.77249,80000000.0
2005-03-28 23:45:00,5.77262,5.77356,5.7718,5.7729,76000000.0
2005-03-28 23:50:00,5.77305,5.77305,5.76941,5.7702,67000000.0
2005-03-28 23:55:00,5.77015,5.77143,5.76826,5.7684,76000000.0
2005-03-29 00:00:00,5.76871,5.77137,5.76871,5.77051,70000000.0
2005-03-29 00:05:00,5.77103,5.77231,5.77028,5.77028,62000000.0
2005-03-29 00:10:00,5.77159,5.77239,5.7701,5.77084,63000000.0
2005-03-29 00:15:00,5.77074,5.77194,5.76844,5.77081,65000000.0
2005-03-29 00:20:00,5.77138,5.77322,5.77125,5.77218,60000000.0
2005-03-29 00:25:00,5.77208,5.77327,5.77097,5.77118,66000000.0
2005-03-29 00:30:00,5.77088,5.77364,5.76989,5.77057,64000000.0
2005-03-29 00:35:00,5.77042,5.77278,5.76989,5.77203,80000000.0
2005-03-29 00:40:00,5.77262,5.77452,5.77157,5.77198,61000000.0
2005-03-29 00:45:00,5.77199,5.77301,5.77131,5.77277,63000000.0
2005-03-29 00:50:00,5.7723,5.77422,5.77049,5.77049,60000000.0
2005-03-29 00:55:00,5.77177,5.7731,5.77038,5.77076,66000000.0
2005-03-29 01:00:00,5.76978,5.77257,5.76957,5.77186,63000000.0
2005-03-29 01:05:00,5.77316,5.77437,5.77189,5.77291,70000000.0
2005-03-29 01:10:00,5.77256,5.77507,5.77226,5.77353,55000000.0
2005-03-29 01:15:00,5.77343,5.77579,5.77305,5.77467,63000000.0
2005-03-29 01:20:00,5.77469,5.77615,5.7734,5.77573,59000000.0
2005-03-29 01:25:00,5.77592,5.77729,5.77556,5.77557,70000000.0
2005-03-29 01:30:00,5.77558,5.77636,5.77414,5.77525,68000000.0
2005-03-29 01:35:00,5.77459,5.77856,5.77446,5.77846,71000000.0
2005-03-29 01:40:00,5.77833,5.77847,5.77656,5.77702,72000000.0
2005-03-29 01:45:00,5.77732,5.77828,5.77612,5.77667,68000000.0
2005-03-29 01:50:00,5.77578,5.77804,5.7749,5.7749,67000000.0
2005-03-29 01:55:00,5.77607,5.77634,5.77316,5.77507,61000000.0
2005-03-29 02:00:00,5.77508,5.77636,5.77425,5.7743,69000000.0
2005-03-29 02:05:00,5.77481,5.77578,5.77386,5.77507,73000000.0
2005-03-29 02:10:00,5.7761,5.77611,5.77389,5.7747,74000000.0
2005-03-29 02:15:00,5.77484,5.77507,5.77201,5.77284,70000000.0
2005-03-29 02:20:00,5.77222,5.77283,5.77,5.77084,74000000.0
2005-03-29 02:25:00,5.77046,5.77076,5.76905,5.76905,59000000.0
2005-03-29 02:30:00,5.7692,5.76972,5.76333,5.76519,64000000.0
2005-03-29 02:35:00,5.76501,5.76632,5.76332,5.76356,71000000.0
2005-03-29 02:40:00,5.76453,5.76533,5.76347,5.76358,69000000.0
2005-03-29 02:45:00,5.76519,5.76564,5.76081,5.76149,69000000.0
2005-03-29 02:50:00,5.76111,5.76215,5.75867,5.7597,66000000.0
2005-03-29 02:55:00,5.75964,5.76262,5.75931,5.76149,65000000.0
2005-03-29 03:00:00,5.76108,5.76277,5.76064,5.76068,67000000.0
2005-03-29 03:05:00,5.76046,5.76148,5.75732,5.75815,68000000.0
2005-03-29 03:10:00,5.75699,5.75898,5.75604,5.75647,80000000.0
2005-03-29 03:15:00,5.75603,5.75673,5.75513,5.75609,50000000.0
2005-03-29 03:20:00,5.75597,5.75693,5.75549,5.75687,62000000.0
2005-03-29 03:25:00,5.75724,5.75838,5.75638,5.75701,71000000.0
2005-03-29 03:30:00,5.75705,5.7572,5.75545,5.75631,68000000.0
2005-03-29 03:35:00,5.75598,5.75786,5.75542,5.75778,60000000.0
2005-03-29 03:40:00,5.75716,5.75756,5.75511,5.7569,82000000.0
2005-03-29 03:45:00,5.75687,5.75874,5.75625,5.75625,53000000.0
2005-03-29 03:50:00,5.75644,5.7584,5.75644,5.7584,74000000.0
2005-03-29 03:55:00,5.7586,5.76012,5.75741,5.75854,63000000.0
2005-03-29 04:00:00,5.75787,5.7607,5.75787,5.7602,70000000.0
2005-03-29 04:05:00,5.761,5.76167,5.75953,5.76167,66000000.0
2005-03-29 04:10:00,5.76168,5.7625,5.75835,5.75886,77000000.0
2005-03-29 04:15:00,5.75811,5.75999,5.75715,5.75998,57000000.0
2005-03-29 04:20:00,5.75972,5.75972,5.75672,5.75794,62000000.0
2005-03-29 04:25:00,5.75655,5.75862,5.75649,5.75785,53000000.0
2005-03-29 04:30:00,5.75677,5.75793,5.75664,5.75664,66000000.0
2005-03-29 04:35:00,5.75684,5.75889,5.75649,5.7574,64000000.0
2005-03-29 04:40:00,5.75717,5.75737,5.7559,5.75665,54000000.0
2005-03-29 04:45:00,5.75644,5.75644,5.75368,5.75372,63000000.0
2005-03-29 04:50:00,5.75282,5.75332,5.74889,5.74889,71000000.0
2005-03-29 04:55:00,5.74901,5.75162,5.74901,5.75092,65000000.0
2005-03-29 05:00:00,5.75147,5.75212,5.75019,5.7514,62000000.0
2005-03-29 05:05:00,5.75119,5.75119,5.74544,5.74584,72000000.0
2005-03-29 05:10:00,5.74529,5.74941,5.74424,5.74898,59000000.0
2005-03-29 05:15:00,5.74873,5.75026,5.7478,5.74841,67000000.0
2005-03-29 05:20:00,5.74901,5.74986,5.7473,5.74852,79000000.0
2005-03-29 05:25:00,5.74848,5.74869,5.7464,5.74836,66000000.0
2005-03-29 05:30:00,5.74794,5.74833,5.74655,5.74699,76000000.0
2005-03-29 05:35:00,5.74733,5.74837,5.74661,5.74738,78000000.0
2005-03-29 05:40:00,5.74754,5.74933,5.74747,5.74897,61000000.0
2005-03-29 05:45:00,5.74858,5.74942,5.74746,5.74935,77000000.0
2005-03-29 05:50:00,5.75045,5.75075,5.74884,5.74946,62000000.0
2005-03-29 05:55:00,5.74958,5.75176,5.74886,5.75176,70000000.0
2005-03-29 06:00:00,5.75168,5.75168,5.74986,5.74995,77000000.0
2005-03-29 06:05:00,5.75112,5.75223,5.75013,5.75151,81000000.0
2005-03-29 06:10:00,5.7517,5.75414,5.75096,5.75414,73000000.0
2005-03-29 06:15:00,5.75367,5.75367,5.75083,5.7515,69000000.0
2005-03-29 06:20:00,5.75194,5.75261,5.75041,5.75061,68000000.0
2005-03-29 06:25:00,5.75078,5.7524,5.75066,5.75115,71000000.0
2005-03-29 06:30:00,5.75103,5.75341,5.751,5.75114,58000000.0
2005-03-29 06:35:00,5.7511,5.75248,5.74963,5.75097,72000000.0
2005-03-29 06:40:00,5.75075,5.75251,5.75018,5.75185,71000000.0
2005-03-29 06:45:00,5.75125,5.75259,5.74986,5.75128,69000000.0
2005-03-29 06:50:00,5.75125,5.75323,5.75097,5.75278,56000000.0
2005-03-29 06:55:00,5.75257,5.7534,5.75065,5.7534,64000000.0
2005-03-29 07:00:00,5.75345,5.75356,5.75144,5.75145,58000000.0
2005-03-29 07:05:00,5.75145,5.7538,5.75145,5.75335,59000000.0
2005-03-29 07:10:00,5.75347,5.75539,5.75286,5.75538,82000000.0
2005-03-29 07:15:00,5.75583,5.75659,5.75412,5.75494,80000000.0
2005-03-29 07:20:00,5.75528,5.75554,5.75351,5.75459,76000000.0
2005-03-29 07:25:00,5.75562,5.7558,5.75426,5.75573,78000000.0
2005-03-29 07:30:00,5.75548,5.7559,5.75325,5.75325,61000000.0
2005-03-29 07:35:00,5.75428,5.75456,5.75095,5.75338,63000000.0
2005-03-29 07:40:00,5.75409,5.75457,5.75225,5.75305,55000000.0
2005-03-29 07:45:00,5.75341,5.75525,5.75323,5.75525,59000000.0
2005-03-29 07:50:00,5.75485,5.75529,5.75316,5.75503,67000000.0
2005-03-29 07:55:00,5.75579,5.7595,5.7542,5.75896,62000000.0
2005-03-29 08:00:00,5.75808,5.75859,5.75641,5.75794,65000000.0
2005-03-29 08:05:00,5.75758,5.7588,5.75744,5.75769,73000000.0
2005-03-29 08:10:00,5.75705,5.75843,5.75596,5.75752,58000000.0
2005-03-29 08:15:00,5.75691,5.75757,5.75372,5.75607,59000000.0
2005-03-29 08:20:00,5.75619,5.75876,5.75512,5.75724,64000000.0
2005-03-29 08:25:00,5.75639,5.75827,5.75595,5.75793,56000000.0
2005-03-29 08:30:00,5.75798,5.75941,5.75705,5.75844,62000000.0
2005-03-29 08:35:00,5.75842,5.75857,5.75209,5.75217,56000000.0
2005-03-29 08:40:00,5.75219,5.75306,5.74932,5.74932,58000000.0
2005-03-29 08:45:00,5.74917,5.75184,5.74872,5.75057,76000000.0
2005-03-29 08:50:00,5.74989,5.74989,5.7456,5.7456,81000000.0
2005-03-29 08:55:00,5.74664,5.74796,5.74595,5.74672,70000000.0
2005-03-29 09:00:00,5.74619,5.7497,5.74619,5.7497,62000000.0
2005-03-29 09:05:00,5.74936,5.75175,5.74931,5.75059,66000000.0
2005-03-29 09:10:00,5.75055,5.75175,5.74533,5.74576,67000000.0
2005-03-29 09:15:00,5.74572,5.7486,5.74474,5.7469,72000000.0
2005-03-29 09:20:00,5.74672,5.74838,5.74344,5.74641,74000000.0
2005-03-29 09:25:00,5.74539,5.74859,5.74539,5.74714,68000000.0
2005-03-29 09:30:00,5.74771,5.74902,5.74634,5.74755,69000000.0
2005-03-29 09:35:00,5.74787,5.75331,5.74787,5.75331,85000000.0
2005-03-29 09:40:00,5.75369,5.75646,5.75286,5.75601,74000000.0
2005-03-29 09:45:00,5.75591,5.75592,5.75241,5.75356,76000000.0
2005-03-29 09:50:00,5.75361,5.75762,5.75337,5.75627,74000000.0
2005-03-29 09:55:00,5.75567,5.75783,5.75567,5.75783,68000000.0
2005-03-29 10:00:00,5.75728,5.75899,5.75503,5.75547,75000000.0
2005-03-29 10:05:00,5.75612,5.75765,5.75502,5.7556,50000000.0
2005-03-29 10:10:00,5.7566,5.75856,5.75602,5.75856,70000000.0
2005-03-29 10:15:00,5.75786,5.75788,5.75471,5.75471,74000000.0
2005-03-29 10:20:00,5.75537,5.75713,5.75486,5.75589,60000000.0
2005-03-29 10:25:00,5.75641,5.75679,5.75376,5.75513,60000000.0
2005-03-29 10:30:00,5.75476,5.75485,5.75257,5.75279,57000000.0
2005-03-29 10:35:00,5.7528,5.75497,5.75107,5.75306,72000000.0
2005-03-29 10:40:00,5.75252,5.75372,5.75177,5.75294,62000000.0
2005-03-29 10:45:00,5.75354,5.75549,5.75308,5.75403,55000000.0
2005-03-29 10:50:00,5.75384,5.75647,5.75378,5.75434,72000000.0
2005-03-29 10:55:00,5.7549,5.7549,5.75122,5.75253,49000000.0
2005-03-29 11:00:00,5.75165,5.75323,5.75139,5.75249,61000000.0
2005-03-29 11:05:00,5.75173,5.75323,5.7512,5.75221,71000000.0
2005-03-29 11:10:00,5.75315,5.7533,5.75072,5.75121,67000000.0
2005-03-29 11:15:00,5.75074,5.75228,5.75011,5.7513,63000000.0
2005-03-29 11:20:00,5.75096,5.75212,5.75029,5.75109,76000000.0
2005-03-29 11:25:00,5.75086,5.75283,5.75031,5.75264,64000000.0
2005-03-29 11:30:00,5.75131,5.75264,5.7503,5.75236,74000000.0
2005-03-29 11:35:00,5.7519,5.75297,5.75066,5.75213,60000000.0
2005-03-29 11:40:00,5.7518,5.75281,5.75026,5.75055,64000000.0
2005-03-29 11:45:00,5.75072,5.75146,5.74917,5.75129,62000000.0
2005-03-29 11:50:00,5.75092,5.75096,5.74766,5.74891,68000000.0
2005-03-29 11:55:00,5.74797,5.75092,5.74797,5.75087,52000000.0
2005-03-29 12:00:00,5.75085,5.75177,5.74971,5.75136,63000000.0
2005-03-29 12:05:00,5.75142,5.75159,5.74941,5.75159,61000000.0
2005-03-29 12:10:00,5.75071,5.75296,5.74999,5.75122,63000000.0
2005-03-29 12:15:00,5.75133,5.75412,5.75122,5.75412,56000000.0
2005-03-29 12:20:00,5.75372,5.75389,5.75103,5.75248,70000000.0
2005-03-29 12:25:00,5.7527,5.75306,5.7498,5.74994,57000000.0
2005-03-29 12:30:00,5.74986,5.75177,5.74986,5.75157,61000000.0
2005-03-29 12:35:00,5.75102,5.7541,5.75013,5.75323,64000000.0
2005-03-29 12:40:00,5.75341,5.75429,5.75211,5.75373,70000000.0
2005-03-29 12:45:00,5.75231,5.75425,5.75197,5.75276,65000000.0
2005-03-29 12:50:00,5.75327,5.75384,5.75173,5.75213,66000000.0
2005-03-29 12:55:00,5.75374,5.75663,5.75313,5.75575,62000000.0
2005-03-29 13:00:00,5.75609,5.75675,5.75415,5.75557,81000000.0
2005-03-29 13:05:00,5.75522,5.75629,5.75365,5.75454,77000000.0
2005-03-29 13:10:00,5.75448,5.75808,5.75448,5.75571,79000000.0
2005-03-29 13:15:00,5.75645,5.75738,5.75535,5.75596,63000000.0
2005-03-29 13:20:00,5.75679,5.75757,5.75431,5.75638,78000000.0
2005-03-29 13:25:00,5.75772,5.76127,5.75559,5.76075,62000000.0
2005-03-29 13:30:00,5.76119,5.76369,5.76087,5.76149,55000000.0
2005-03-29 13:35:00,5.76091,5.76297,5.76022,5.76059,65000000.0
2005-03-29 13:40:00,5.76177,5.76221,5.76066,5.76213,55000000.0
2005-03-29 13:45:00,5.76211,5.76254,5.76097,5.76165,64000000.0
2005-03-29 13:50:00,5.76226,5.76268,5.75962,5.76006,58000000.0
2005-03-29 13:55:00,5.76006,5.76059,5.75748,5.75829,59000000.0
2005-03-29 14:00:00,5.75692,5.76083,5.75645,5.76083,72000000.0
2005-03-29 14:05:00,5.76076,5.76324,5.75978,5.76182,60000000.0
2005-03-29 14:10:00,5.76118,5.76138,5.75767,5.75797,56000000.0
2005-03-29 14:15:00,5.75716,5.75723,5.75434,5.75638,76000000.0
2005-03-29 14:20:00,5.7555,5.75668,5.75366,5.75615,52000000.0
2005-03-29 14:25:00,5.75617,5.75671,5.75311,5.75539,65000000.0
2005-03-29 14:30:00,5.75479,5.75576,5.75398,5.75426,60000000.0
2005-03-29 14:35:00,5.75478,5.75546,5.75131,5.75179,63000000.0
2005-03-29 14:40:00,5.75237,5.75343,5.75065,5.75213,77000000.0
2005-03-29 14:45:00,5.75141,5.75322,5.75082,5.75231,56000000.0
2005-03-29 14:50:00,5.75163,5.75425,5.75163,5.75425,60000000.0
2005-03-29 14:55:00,5.75326,5.75661,5.75307,5.75595,71000000.0
2005-03-29 15:00:00,5.75661,5.75766,5.7557,5.75619,76000000.0
2005-03-29 15:05:00,5.75639,5.75674,5.75394,5.75543,68000000.0
2005-03-29 15:10:00,5.75552,5.75552,5.75257,5.75409,61000000.0
2005-03-29 15:15:00,5.75368,5.75983,5.75293,5.75978,68000000.0
2005-03-29 15:20:00,5.7597,5.76155,5.75814,5.76126,59000000.0
2005-03-29 15:25:00,5.76179,5.76217,5.75842,5.75878,71000000.0
2005-03-29 15:30:00,5.75929,5.75942,5.75695,5.75793,68000000.0
2005-03-29 15:35:00,5.75874,5.7613,5.75852,5.75877,52000000.0
2005-03-29 15:40:00,5.75975,5.75975,5.75679,5.75849,62000000.0
2005-03-29 15:45:00,5.76043,5.76388,5.75961,5.76274,81000000.0
2005-03-29 15:50:00,5.76279,5.76293,5.75934,5.76114,75000000.0
2005-03-29 15:55:00,5.76104,5.76261,5.7592,5.76202,74000000.0
2005-03-29 16:00:00,5.76283,5.76645,5.76216,5.76594,61000000.0
2005-03-29 16:05:00,5.76522,5.76698,5.76468,5.76604,70000000.0
2005-03-29 16:10:00,5.76659,5.76705,5.76125,5.76125,64000000.0
2005-03-29 16:15:00,5.76153,5.76602,5.7609,5.76476,66000000.0
2005-03-29 16:20:00,5.76499,5.76705,5.76271,5.76463,65000000.0
2005-03-29 16:25:00,5.76529,5.76562,5.76289,5.76552,51000000.0
2005-03-29 16:30:00,5.76483,5.76815,5.76338,5.76705,53000000.0
2005-03-29 16:35:00,5.76664,5.76922,5.7631,5.76646,78000000.0
2005-03-29 16:40:00,5.7659,5.76766,5.76504,5.76766,86000000.0
2005-03-29 16:45:00,5.76627,5.76791,5.76554,5.76554,59000000.0
2005-03-29 16:50:00,5.76594,5.76718,5.76472,5.76486,66000000.0
2005-03-29 16:55:00,5.76468,5.76504,5.76145,5.76145,52000000.0
2005-03-29 17:00:00,5.76155,5.76372,5.76034,5.76034,62000000.0
2005-03-29 17:05:00,5.76057,5.76343,5.75972,5.76292,73000000.0
2005-03-29 17:10:00,5.76278,5.76313,5.76044,5.76073,57000000.0
2005-03-29 17:15:00,5.76006,5.7628,5.75992,5.7609,71000000.0
2005-03-29 17:20:00,5.76067,5.76301,5.75937,5.76011,55000000.0
2005-03-29 17:25:00,5.76015,5.76125,5.75793,5.75921,62000000.0
2005-03-29 17:30:00,5.75885,5.76018,5.75646,5.75716,63000000.0
2005-03-29 17:35:00,5.75663,5.75912,5.75637,5.75729,64000000.0
2005-03-29 17:40:00,5.75867,5.76042,5.75733,5.75923,76000000.0
2005-03-29 17:45:00,5.75995,5.76004,5.75749,5.75878,60000000.0
2005-03-29 17:50:00,5.75838,5.7603,5.75655,5.7603,86000000.0
2005-03-29 17:55:00,5.75949,5.76024,5.75749,5.75853,66000000.0
2005-03-29 18:00:00,5.75731,5.75951,5.75731,5.75917,72000000.0
2005-03-29 18:05:00,5.75954,5.76132,5.75902,5.76102,73000000.0
2005-03-29 18:10:00,5.76159,5.7632,5.76105,5.76192,58000000.0
2005-03-29 18:15:00,5.76237,5.76237,5.75867,5.75987,61000000.0
2005-03-29 18:20:00,5.76012,5.76154,5.7589,5.76154,63000000.0
2005-03-29 18:25:00,5.7619,5.76227,5.75977,5.76053,67000000.0
2005-03-29 18:30:00,5.75902,5.76285,5.75895,5.76255,65000000.0
2005-03-29 18:35:00,5.7628,5.7642,5.76125,5.76294,76000000.0
2005-03-29 18:40:00,5.76401,5.76722,5.76393,5.76646,67000000.0
2005-03-29 18:45:00,5.76657,5.76918,5.76625,5.76659,66000000.0
2005-03-29 18:50:00,5.76768,5.76933,5.76516,5.76516,63000000.0
2005-03-29 18:55:00,5.76627,5.76654,5.76203,5.76283,71000000.0
2005-03-29 19:00:00,5.76316,5.76532,5.76204,5.76259,70000000.0
2005-03-29 19:05:00,5.76321,5.76361,5.76048,5.76107,76000000.0
2005-03-29 19:10:00,5.76059,5.76297,5.75856,5.76279,68000000.0
2005-03-29 19:15:00,5.76298,5.76453,5.76211,5.76302,61000000.0
2005-03-29 19:20:00,5.76267,5.76404,5.76136,5.76245,72000000.0
2005-03-29 19:25:00,5.76257,5.76406,5.76028,5.76224,62000000.0
2005-03-29 19:30:00,5.76084,5.76253,5.75923,5.75934,66000000.0
2005-03-29 19:35:00,5.75968,5.76205,5.75968,5.76061,63000000.0
2005-03-29 19:40:00,5.76173,5.76239,5.76043,5.76172,70000000.0
2005-03-29 19:45:00,5.76151,5.76299,5.76096,5.76168,70000000.0
2005-03-29 19:50:00,5.76183,5.76315,5.76066,5.76305,71000000.0
2005-03-29 19:55:00,5.7625,5.76485,5.76219,5.76348,68000000.0
2005-03-29 20:00:00,5.76182,5.76245,5.75987,5.76245,67000000.0
2005-03-29 20:05:00,5.76209,5.76209,5.75941,5.75948,65000000.0
2005-03-29 20:10:00,5.75971,5.76255,5.75904,5.76227,66000000.0
2005-03-29 20:15:00,5.76267,5.76277,5.76045,5.76159,64000000.0
2005-03-29 20:20:00,5.76146,5.76179,5.7598,5.76172,65000000.0
2005-03-29 20:25:00,5.76003,5.7615,5.75905,5.75935,63000000.0
2005-03-29 20:30:00,5.75974,5.76106,5.75912,5.76091,59000000.0
2005-03-29 20:35:00,5.76029,5.76105,5.75922,5.75942,70000000.0
2005-03-29 20:40:00,5.76063,5.76194,5.75775,5.75784,89000000.0
2005-03-29 20:45:00,5.75678,5.75725,5.75544,5.7559,67000000.0
2005-03-29 20:50:00,5.75482,5.75672,5.75361,5.75582,62000000.0
2005-03-29 20:55:00,5.75517,5.75631,5.75304,5.75425,65000000.0
2005-03-29 21:00:00,5.75468,5.75614,5.75401,5.75506,72000000.0
2005-03-29 21:05:00,5.75384,5.75546,5.75315,5.75375,66000000.0
2005-03-29 21:10:00,5.75289,5.75386,5.75169,5.75244,62000000.0
2005-03-29 21:15:00,5.75155,5.75317,5.75108,5.75317,68000000.0
2005-03-29 21:20:00,5.75257,5.75365,5.75108,5.75333,52000000.0
2005-03-29 21:25:00,5.75387,5.75599,5.75343,5.75542,58000000.0
2005-03-29 21:30:00,5.75473,5.75577,5.75267,5.75392,59000000.0
2005-03-29 21:35:00,5.75347,5.75516,5.75297,5.75432,88000000.0
2005-03-29 21:40:00,5.75425,5.75457,5.75297,5.75379,65000000.0
2005-03-29 21:45:00,5.75445,5.75619,5.75369,5.75615,62000000.0
2005-03-29 21:50:00,5.75628,5.75785,5.75512,5.75785,62000000.0
2005-03-29 21:55:00,5.75736,5.75793,5.75553,5.75738,72000000.0
2005-03-29 22:00:00,5.75791,5.76018,5.75753,5.75827,79000000.0
2005-03-29 22:05:00,5.75792,5.76008,5.75705,5.75868,67000000.0
2005-03-29 22:10:00,5.76003,5.76061,5.75789,5.75955,64000000.0
2005-03-29 22:15:00,5.75998,5.76072,5.75864,5.75939,69000000.0
2005-03-29 22:20:00,5.75995,5.76056,5.75729,5.75754,69000000.0
2005-03-29 22:25:00,5.75844,5.76003,5.75744,5.75818,63000000.0
2005-03-29 22:30:00,5.75796,5.75978,5.75781,5.75912,60000000.0
2005-03-29 22:35:00,5.75873,5.76012,5.75814,5.7596,56000000.0
2005-03-29 22:40:00,5.76087,5.76107,5.75848,5.7598,63000000.0
2005-03-29 22:45:00,5.75896,5.76018,5.75766,5.75923,68000000.0
2005-03-29 22:50:00,5.75888,5.76072,5.75814,5.75855,70000000.0
2005-03-29 22:55:00,5.75922,5.76056,5.7579,5.75954,64000000.0
2005-03-29 23:00:00,5.75911,5.75999,5.75711,5.75858,68000000.0
2005-03-29 23:05:00,5.75944,5.75944,5.75681,5.75755,60000000.0
2005-03-29 23:10:00,5.75802,5.75858,5.7565,5.75818,66000000.0
2005-03-29 23:15:00,5.75769,5.75959,5.75686,5.75959,65000000.0
2005-03-29 23:20:00,5.75948,5.75948,5.75728,5.75736,66000000.0
2005-03-29 23:25:00,5.75779,5.75871,5.75642,5.75753,64000000.0
2005-03-29 23:30:00,5.75769,5.75769,5.75484,5.75484,72000000.0
2005-03-29 23:35:00,5.75572,5.75633,5.75468,5.75549,62000000.0
2005-03-29 23:40:00,5.7553,5.75609,5.75352,5.755,80000000.0
2005-03-29 23:45:00,5.75479,5.7566,5.75439,5.7566,76000000.0
2005-03-29 23:50:00,5.75697,5.7578,5.75546,5.75626,67000000.0
2005-03-29 23:55:00,5.75583,5.75836,5.75562,5.75813,76000000.0
2005-03-30 00:00:00,5.75789,5.75853,5.75255,5.75293,70000000.0
2005-03-30 00:05:00,5.7527,5.75339,5.7508,5.75277,62000000.0
2005-03-30 00:10:00,5.75162,5.75288,5.75019,5.75106,63000000.0
2005-03-30 00:15:00,5.75193,5.7534,5.75121,5.75138,65000000.0
2005-03-30 00:20:00,5.75112,5.75226,5.7501,5.75039,60000000.0
2005-03-30 00:25:00,5.7504,5.75145,5.7496,5.75045,66000000.0
2005-03-30 00:30:00,5.7496,5.75173,5.74949,5.7505,64000000.0
2005-03-30 00:35:00,5.75073,5.75081,5.74915,5.75006,80000000.0
2005-03-30 00:40:00,5.74962,5.75241,5.7496,5.7513,61000000.0
2005-03-30 00:45:00,5.75094,5.75094,5.74916,5.74975,63000000.0
2005-03-30 00:50:00,5.74957,5.75291,5.74951,5.75097,60000000.0
2005-03-30 00:55:00,5.75202,5.75328,5.75081,5.75105,66000000.0
2005-03-30 01:00:00,5.75213,5.75283,5.75072,5.75168,63000000.0
2005-03-30 01:05:00,5.75178,5.7536,5.7517,5.75216,70000000.0
2005-03-30 01:10:00,5.75179,5.75314,5.7516,5.75227,55000000.0
2005-03-30 01:15:00,5.75388,5.7555,5.75308,5.75444,63000000.0
2005-03-30 01:20:00,5.7553,5.75659,5.75399,5.75508,59000000.0
2005-03-30 01:25:00,5.756,5.75656,5.7539,5.756,70000000.0
2005-03-30 01:30:00,5.75425,5.75438,5.75097,5.75175,68000000.0
2005-03-30 01:35:00,5.75112,5.75285,5.75088,5.75171,71000000.0
2005-03-30 01:40:00,5.75148,5.75384,5.7514,5.75384,72000000.0
2005-03-30 01:45:00,5.75435,5.75494,5.75207,5.75237,68000000.0
2005-03-30 01:50:00,5.7526,5.75806,5.75203,5.75265,67000000.0
2005-03-30 01:55:00,5.75252,5.75282,5.74953,5.75044,61000000.0
2005-03-30 02:00:00,5.75184,5.75408,5.75079,5.75408,69000000.0
2005-03-30 02:05:00,5.75421,5.75522,5.75206,5.75285,73000000.0
2005-03-30 02:10:00,5.7536,5.75417,5.7515,5.75222,74000000.0
2005-03-30 02:15:00,5.75248,5.75361,5.75114,5.75213,70000000.0
2005-03-30 02:20:00,5.75367,5.75447,5.75114,5.75402,74000000.0
2005-03-30 02:25:00,5.75368,5.75719,5.75361,5.75704,59000000.0
2005-03-30 02:30:00,5.75649,5.75907,5.75649,5.75772,64000000.0
2005-03-30 02:35:00,5.75717,5.7582,5.75541,5.75559,71000000.0
2005-03-30 02:40:00,5.7555,5.75666,5.75376,5.75458,69000000.0
2005-03-30 02:45:00,5.75412,5.75598,5.75337,5.75456,69000000.0
2005-03-30 02:50:00,5.75478,5.75656,5.75265,5.75272,66000000.0
2005-03-30 02:55:00,5.75234,5.75555,5.75229,5.75336,65000000.0
2005-03-30 03:00:00,5.75369,5.75682,5.75369,5.75597,67000000.0
2005-03-30 03:05:00,5.75554,5.75719,5.75518,5.75719,68000000.0
2005-03-30 03:10:00,5.75685,5.75685,5.75435,5.75439,80000000.0
2005-03-30 03:15:00,5.75388,5.75425,5.75147,5.7536,50000000.0
2005-03-30 03:20:00,5.75287,5.75396,5.75141,5.7537,62000000.0
2005-03-30 03:25:00,5.75413,5.75413,5.75143,5.75292,71000000.0
2005-03-30 03:30:00,5.75166,5.75279,5.75009,5.75038,68000000.0
2005-03-30 03:35:00,5.75174,5.75251,5.75038,5.7509,60000000.0
2005-03-30 03:40:00,5.75031,5.753,5.75031,5.75205,82000000.0
2005-03-30 03:45:00,5.75076,5.75178,5.7495,5.75067,53000000.0
2005-03-30 03:50:00,5.7511,5.75248,5.75049,5.75226,74000000.0
2005-03-30 03:55:00,5.75194,5.75247,5.7507,5.75079,63000000.0
2005-03-30 04:00:00,5.75142,5.75245,5.74998,5.75231,70000000.0
2005-03-30 04:05:00,5.7515,5.7517,5.75055,5.75123,66000000.0
2005-03-30 04:10:00,5.75098,5.75337,5.75012,5.75012,77000000.0
2005-03-30 04:15:00,5.75117,5.7525,5.74676,5.74676,57000000.0
2005-03-30 04:20:00,5.74757,5.74921,5.74701,5.74779,62000000.0
2005-03-30 04:25:00,5.749,5.74997,5.74787,5.74971,53000000.0
2005-03-30 04:30:00,5.74861,5.75025,5.74802,5.74814,66000000.0
2005-03-30 04:35:00,5.74816,5.74942,5.747,5.74776,64000000.0
2005-03-30 04:40:00,5.74757,5.749,5.74719,5.749,54000000.0
2005-03-30 04:45:00,5.74858,5.74858,5.74623,5.74681,63000000.0
2005-03-30 04:50:00,5.7467,5.74772,5.7463,5.74663,71000000.0
2005-03-30 04:55:00,5.74663,5.74869,5.74629,5.74665,65000000.0
2005-03-30 05:00:00,5.74632,5.74705,5.74505,5.74547,62000000.0
2005-03-30 05:05:00,5.74558,5.74746,5.7442,5.74656,72000000.0
2005-03-30 05:10:00,5.74741,5.74901,5.74663,5.74753,59000000.0
2005-03-30 05:15:00,5.74774,5.74827,5.74607,5.74827,67000000.0
2005-03-30 05:20:00,5.74827,5.74829,5.74588,5.7461,79000000.0
2005-03-30 05:25:00,5.74649,5.74796,5.74564,5.74611,66000000.0
2005-03-30 05:30:00,5.74511,5.747,5.74483,5.74486,76000000.0
2005-03-30 05:35:00,5.74601,5.74635,5.744,5.74564,78000000.0
2005-03-30 05:40:00,5.74602,5.7463,5.74366,5.74463,61000000.0
2005-03-30 05:45:00,5.74545,5.7468,5.74432,5.74677,77000000.0
2005-03-30 05:50:00,5.74528,5.74649,5.74465,5.74522,62000000.0
2005-03-30 05:55:00,5.74538,5.7476,5.74535,5.74627,70000000.0
2005-03-30 06:00:00,5.74773,5.74802,5.74568,5.74572,77000000.0
2005-03-30 06:05:00,5.74556,5.74652,5.74364,5.74415,81000000.0
2005-03-30 06:10:00,5.74382,5.74574,5.74339,5.74339,73000000.0
2005-03-30 06:15:00,5.74233,5.74348,5.73886,5.74281,69000000.0
2005-03-30 06:20:00,5.74348,5.74703,5.74348,5.74538,68000000.0
2005-03-30 06:25:00,5.74638,5.74751,5.74503,5.74564,71000000.0
2005-03-30 06:30:00,5.74593,5.74727,5.74493,5.74727,58000000.0
2005-03-30 06:35:00,5.74732,5.74923,5.74678,5.74798,72000000.0
2005-03-30 06:40:00,5.74757,5.74934,5.74717,5.74738,71000000.0
2005-03-30 06:45:00,5.74816,5.74883,5.74685,5.74735,69000000.0
2005-03-30 06:50:00,5.74865,5.74877,5.74604,5.74604,56000000.0
2005-03-30 06:55:00,5.74632,5.74737,5.7456,5.74666,64000000.0
2005-03-30 07:00:00,5.74635,5.74805,5.74603,5.74797,58000000.0
2005-03-30 07:05:00,5.74771,5.74815,5.74635,5.74697,59000000.0
2005-03-30 07:10:00,5.74682,5.74847,5.74591,5.74771,82000000.0
2005-03-30 07:15:00,5.74691,5.74766,5.74588,5.74626,80000000.0
2005-03-30 07:20:00,5.74676,5.74686,5.74435,5.74435,76000000.0
2005-03-30 07:25:00,5.74471,5.747,5.74471,5.7461,78000000.0
2005-03-30 07:30:00,5.746,5.74718,5.74535,5.74594,61000000.0
2005-03-30 07:35:00,5.74623,5.74729,5.74506,5.74729,63000000.0
2005-03-30 07:40:00,5.74603,5.74779,5.74489,5.74489,55000000.0
2005-03-30 07:45:00,5.74558,5.7474,5.74448,5.74696,59000000.0
2005-03-30 07:50:00,5.74665,5.7468,5.74378,5.74397,67000000.0
2005-03-30 07:55:00,5.74457,5.74554,5.7416,5.74283,62000000.0
2005-03-30 08:00:00,5.74311,5.74429,5.74169,5.7442,65000000.0
2005-03-30 08:05:00,5.74463,5.74683,5.74432,5.74586,73000000.0
2005-03-30 08:10:00,5.74535,5.74707,5.7444,5.74556,58000000.0
2005-03-30 08:15:00,5.74668,5.74771,5.74455,5.74771,59000000.0
2005-03-30 08:20:00,5.74782,5.74782,5.74106,5.74168,64000000.0
2005-03-30 08:25:00,5.74318,5.74405,5.74194,5.74326,56000000.0
2005-03-30 08:30:00,5.74342,5.74399,5.74169,5.74224,62000000.0
2005-03-30 08:35:00,5.74346,5.74346,5.73967,5.74006,56000000.0
2005-03-30 08:40:00,5.73967,5.74071,5.7387,5.73986,58000000.0
2005-03-30 08:45:00,5.74015,5.74332,5.73857,5.74332,76000000.0
2005-03-30 08:50:00,5.74322,5.74438,5.74198,5.74385,81000000.0
2005-03-30 08:55:00,5.7415,5.74394,5.7415,5.74274,70000000.0
2005-03-30 09:00:00,5.74279,5.7442,5.74222,5.74344,62000000.0
2005-03-30 09:05:00,5.74323,5.74346,5.74133,5.74296,66000000.0
2005-03-30 09:10:00,5.74209,5.74233,5.73753,5.73905,67000000.0
2005-03-30 09:15:00,5.73823,5.73981,5.73597,5.73981,72000000.0
2005-03-30 09:20:00,5.73964,5.7406,5.73685,5.73693,74000000.0
2005-03-30 09:25:00,5.73901,5.73981,5.7358,5.7374,68000000.0
2005-03-30 09:30:00,5.73792,5.73872,5.7361,5.7361,69000000.0
2005-03-30 09:35:00,5.73709,5.73709,5.73454,5.73577,85000000.0
2005-03-30 09:40:00,5.73559,5.73609,5.73362,5.73473,74000000.0
2005-03-30 09:45:00,5.73511,5.73772,5.7349,5.73747,76000000.0
2005-03-30 09:50:00,5.73789,5.73841,5.73519,5.73623,74000000.0
2005-03-30 09:55:00,5.73679,5.73807,5.73599,5.73718,68000000.0
2005-03-30 10:00:00,5.73735,5.73751,5.73551,5.73652,75000000.0
2005-03-30 10:05:00,5.73788,5.73788,5.73562,5.73729,50000000.0
2005-03-30 10:10:00,5.73622,5.74031,5.73571,5.74025,70000000.0
2005-03-30 10:15:00,5.74061,5.74076,5.73854,5.73976,74000000.0
2005-03-30 10:20:00,5.74023,5.74149,5.73933,5.74124,60000000.0
2005-03-30 10:25:00,5.74037,5.74192,5.73977,5.74085,60000000.0
2005-03-30 10:30:00,5.74027,5.74261,5.739,5.74195,57000000.0
2005-03-30 10:35:00,5.74182,5.74216,5.74026,5.74101,72000000.0
2005-03-30 10:40:00,5.74199,5.74364,5.73933,5.74288,62000000.0
2005-03-30 10:45:00,5.74265,5.74389,5.742,5.74265,55000000.0
2005-03-30 10:50:00,5.74295,5.74379,5.74167,5.74283,72000000.0
2005-03-30 10:55:00,5.743,5.74388,5.73987,5.74014,49000000.0
2005-03-30 11:00:00,5.73903,5.7392,5.73589,5.7368,61000000.0
2005-03-30 11:05:00,5.73814,5.74012,5.73683,5.73683,71000000.0
2005-03-30 11:10:00,5.73703,5.73806,5.73536,5.73738,67000000.0
2005-03-30 11:15:00,5.73751,5.73787,5.73527,5.73593,63000000.0
2005-03-30 11:20:00,5.73617,5.73951,5.73541,5.73838,76000000.0
2005-03-30 11:25:00,5.73765,5.73899,5.73664,5.73869,64000000.0
2005-03-30 11:30:00,5.738,5.7399,5.73671,5.73924,74000000.0
2005-03-30 11:35:00,5.74002,5.74102,5.7389,5.7403,60000000.0
2005-03-30 11:40:00,5.73997,5.74297,5.7399,5.74221,64000000.0
2005-03-30 11:45:00,5.74266,5.74374,5.74127,5.74374,62000000.0
2005-03-30 11:50:00,5.74421,5.75016,5.74339,5.74955,68000000.0
2005-03-30 11:55:00,5.75027,5.75259,5.75027,5.75179,52000000.0
2005-03-30 12:00:00,5.7515,5.75167,5.74864,5.74986,63000000.0
2005-03-30 12:05:00,5.75098,5.75166,5.74947,5.75041,61000000.0
2005-03-30 12:10:00,5.75036,5.7512,5.74804,5.74841,63000000.0
2005-03-30 12:15:00,5.74776,5.74915,5.74667,5.74825,56000000.0
2005-03-30 12:20:00,5.74804,5.74917,5.74616,5.74691,70000000.0
2005-03-30 12:25:00,5.74749,5.74826,5.74557,5.74608,57000000.0
2005-03-30 12:30:00,5.74731,5.74736,5.74466,5.74546,61000000.0
2005-03-30 12:35:00,5.74505,5.74699,5.74394,5.74621,64000000.0
2005-03-30 12:40:00,5.74678,5.74926,5.7455,5.74808,70000000.0
2005-03-30 12:45:00,5.74836,5.75089,5.74811,5.74999,65000000.0
2005-03-30 12:50:00,5.74979,5.75087,5.74788,5.74895,66000000.0
2005-03-30 12:55:00,5.74853,5.74997,5.74733,5.74877,62000000.0
2005-03-30 13:00:00,5.74871,5.74871,5.74626,5.74772,81000000.0
2005-03-30 13:05:00,5.74757,5.74884,5.7459,5.74828,77000000.0
2005-03-30 13:10:00,5.74891,5.74937,5.74669,5.74794,79000000.0
2005-03-30 13:15:00,5.74685,5.74914,5.74685,5.74838,63000000.0
2005-03-30 13:20:00,5.74916,5.74923,5.7469,5.74802,78000000.0
2005-03-30 13:25:00,5.7475,5.75225,5.7475,5.75165,62000000.0
2005-03-30 13:30:00,5.75225,5.75272,5.75011,5.75104,55000000.0
2005-03-30 13:35:00,5.75142,5.75151,5.74853,5.75,65000000.0
2005-03-30 13:40:00,5.74954,5.75094,5.74778,5.74876,55000000.0
2005-03-30 13:45:00,5.7495,5.75033,5.74807,5.75014,64000000.0
2005-03-30 13:50:00,5.74916,5.74973,5.74558,5.74626,58000000.0
2005-03-30 13:55:00,5.74596,5.74752,5.74456,5.74752,59000000.0
2005-03-30 14:00:00,5.74664,5.74964,5.74539,5.74785,72000000.0
2005-03-30 14:05:00,5.74893,5.74962,5.74627,5.74712,60000000.0
2005-03-30 14:10:00,5.74634,5.74884,5.74617,5.74884,56000000.0
2005-03-30 14:15:00,5.74958,5.74958,5.74575,5.74806,76000000.0
2005-03-30 14:20:00,5.74625,5.74873,5.74466,5.74791,52000000.0
2005-03-30 14:25:00,5.74787,5.74903,5.74694,5.74844,65000000.0
2005-03-30 14:30:00,5.74792,5.74862,5.74648,5.74731,60000000.0
2005-03-30 14:35:00,5.74717,5.74857,5.74602,5.74754,63000000.0
2005-03-30 14:40:00,5.74797,5.74827,5.7456,5.74621,77000000.0
2005-03-30 14:45:00,5.74527,5.74706,5.74475,5.74616,56000000.0
2005-03-30 14:50:00,5.74541,5.74574,5.74352,5.74483,60000000.0
2005-03-30 14:55:00,5.745,5.74817,5.74443,5.74736,71000000.0
2005-03-30 15:00:00,5.74821,5.74953,5.74746,5.74871,76000000.0
2005-03-30 15:05:00,5.74802,5.75065,5.74742,5.74791,68000000.0
2005-03-30 15:10:00,5.7494,5.75107,5.74855,5.75097,61000000.0
2005-03-30 15:15:00,5.75053,5.75092,5.74844,5.75001,68000000.0
2005-03-30 15:20:00,5.7511,5.75227,5.74949,5.75063,59000000.0
2005-03-30 15:25:00,5.75044,5.75081,5.74814,5.74924,71000000.0
2005-03-30 15:30:00,5.75003,5.75072,5.74604,5.74604,68000000.0
2005-03-30 15:35:00,5.74686,5.74735,5.74292,5.74292,52000000.0
2005-03-30 15:40:00,5.74233,5.74367,5.74061,5.7412,62000000.0
2005-03-30 15:45:00,5.74085,5.74085,5.73614,5.73809,81000000.0
2005-03-30 15:50:00,5.73814,5.74028,5.73701,5.73909,75000000.0
2005-03-30 15:55:00,5.73947,5.7397,5.73642,5.73721,74000000.0
2005-03-30 16:00:00,5.7379,5.73956,5.73444,5.73502,61000000.0
2005-03-30 16:05:00,5.73414,5.73518,5.73081,5.73391,70000000.0
2005-03-30 16:10:00,5.7353,5.73755,5.73423,5.73466,64000000.0
2005-03-30 16:15:00,5.73342,5.7357,5.73342,5.73501,66000000.0
2005-03-30 16:20:00,5.73589,5.73738,5.73447,5.73447,65000000.0
2005-03-30 16:25:00,5.735,5.73658,5.73406,5.73499,51000000.0
2005-03-30 16:30:00,5.73518,5.73876,5.73461,5.73824,53000000.0
2005-03-30 16:35:00,5.73815,5.7404,5.73784,5.73983,78000000.0
2005-03-30 16:40:00,5.73996,5.74212,5.73982,5.74102,86000000.0
2005-03-30 16:45:00,5.74076,5.74288,5.73992,5.74238,59000000.0
2005-03-30 16:50:00,5.74301,5.74507,5.74264,5.74305,66000000.0
2005-03-30 16:55:00,5.74329,5.74329,5.73919,5.74041,52000000.0
2005-03-30 17:00:00,5.74121,5.74248,5.74012,5.74046,62000000.0
2005-03-30 17:05:00,5.74115,5.74426,5.7409,5.74424,73000000.0
2005-03-30 17:10:00,5.74458,5.747,5.74426,5.74699,57000000.0
2005-03-30 17:15:00,5.74773,5.74774,5.74518,5.74657,71000000.0
2005-03-30 17:20:00,5.74522,5.74671,5.74341,5.74349,55000000.0
2005-03-30 17:25:00,5.7423,5.7423,5.73872,5.74097,62000000.0
2005-03-30 17:30:00,5.74087,5.74266,5.74034,5.74102,63000000.0
2005-03-30 17:35:00,5.74056,5.74303,5.7395,5.74251,64000000.0
2005-03-30 17:40:00,5.74312,5.74428,5.74151,5.74363,76000000.0
2005-03-30 17:45:00,5.74243,5.7449,5.74195,5.74477,60000000.0
2005-03-30 17:50:00,5.74485,5.74828,5.74431,5.74696,86000000.0
2005-03-30 17:55:00,5.74605,5.74935,5.74542,5.74904,66000000.0
2005-03-30 18:00:00,5.74862,5.74889,5.74575,5.74742,72000000.0
2005-03-30 18:05:00,5.74718,5.74858,5.74555,5.74858,73000000.0
2005-03-30 18:10:00,5.74707,5.75123,5.74698,5.75093,58000000.0
2005-03-30 18:15:00,5.75022,5.75405,5.75013,5.75249,61000000.0
2005-03-30 18:20:00,5.75222,5.75361,5.74709,5.74788,63000000.0
2005-03-30 18:25:00,5.74752,5.75094,5.74646,5.7499,67000000.0
2005-03-30 18:30:00,5.75075,5.75256,5.74717,5.74775,65000000.0
2005-03-30 18:35:00,5.74826,5.74988,5.74715,5.74821,76000000.0
2005-03-30 18:40:00,5.74857,5.74979,5.74658,5.74836,67000000.0
2005-03-30 18:45:00,5.74805,5.74933,5.7471,5.74919,66000000.0
2005-03-30 18:50:00,5.74908,5.75199,5.74835,5.7505,63000000.0
2005-03-30 18:55:00,5.75031,5.75061,5.74667,5.74908,71000000.0
2005-03-30 19:00:00,5.74899,5.75068,5.74731,5.74854,70000000.0
2005-03-30 19:05:00,5.74879,5.75066,5.74799,5.75049,76000000.0
2005-03-30 19:10:00,5.75051,5.75144,5.74817,5.74915,68000000.0
2005-03-30 19:15:00,5.74915,5.75012,5.74685,5.74795,61000000.0
2005-03-30 19:20:00,5.74835,5.74925,5.7473,5.74872,72000000.0
2005-03-30 19:25:00,5.74795,5.74886,5.74724,5.74801,62000000.0
2005-03-30 19:30:00,5.74815,5.74924,5.74768,5.74884,66000000.0
2005-03-30 19:35:00,5.74763,5.74923,5.74618,5.74636,63000000.0
2005-03-30 19:40:00,5.74576,5.74869,5.74469,5.74604,70000000.0
2005-03-30 19:45:00,5.74605,5.74771,5.74586,5.74677,70000000.0
2005-03-30 19:50:00,5.74614,5.74629,5.74307,5.74352,71000000.0
2005-03-30 19:55:00,5.74317,5.7433,5.74004,5.74004,68000000.0
2005-03-30 20:00:00,5.73976,5.74297,5.73976,5.74221,67000000.0
2005-03-30 20:05:00,5.74267,5.74342,5.7413,5.74274,65000000.0
2005-03-30 20:10:00,5.74282,5.74552,5.7417,5.74438,66000000.0
2005-03-30 20:15:00,5.74345,5.74525,5.74251,5.74493,64000000.0
2005-03-30 20:20:00,5.74441,5.74585,5.74339,5.74576,65000000.0
2005-03-30 20:25:00,5.74528,5.74727,5.7439,5.74634,63000000.0
2005-03-30 20:30:00,5.74644,5.74661,5.74246,5.74296,59000000.0
2005-03-30 20:35:00,5.74326,5.74569,5.74272,5.74457,70000000.0
2005-03-30 20:40:00,5.74501,5.74724,5.74436,5.74496,89000000.0
2005-03-30 20:45:00,5.74526,5.74673,5.74396,5.74626,67000000.0
2005-03-30 20:50:00,5.7456,5.74863,5.7456,5.74783,62000000.0
2005-03-30 20:55:00,5.74667,5.74773,5.74579,5.74727,65000000.0
2005-03-30 21:00:00,5.74716,5.74772,5.74582,5.74644,72000000.0
2005-03-30 21:05:00,5.74489,5.7508,5.74489,5.75044,66000000.0
2005-03-30 21:10:00,5.74904,5.75168,5.74751,5.75138,62000000.0
2005-03-30 21:15:00,5.75174,5.75449,5.75156,5.75349,68000000.0
2005-03-30 21:20:00,5.7528,5.75502,5.75086,5.75375,52000000.0
2005-03-30 21:25:00,5.75398,5.75422,5.75098,5.75124,58000000.0
2005-03-30 21:30:00,5.75084,5.75248,5.75064,5.75192,59000000.0
2005-03-30 21:35:00,5.75218,5.75328,5.75094,5.75141,88000000.0
2005-03-30 21:40:00,5.75176,5.75269,5.75032,5.75258,65000000.0
2005-03-30 21:45:00,5.75205,5.75286,5.75053,5.75139,62000000.0
2005-03-30 21:50:00,5.75088,5.75291,5.75024,5.75291,62000000.0
2005-03-30 21:55:00,5.75263,5.75433,5.75243,5.75425,72000000.0
2005-03-30 22:00:00,5.75388,5.75605,5.75166,5.75496,79000000.0
2005-03-30 22:05:00,5.75455,5.75758,5.75402,5.75726,67000000.0
2005-03-30 22:10:00,5.75719,5.75894,5.75699,5.75892,64000000.0
2005-03-30 22:15:00,5.75855,5.75915,5.75455,5.75589,69000000.0
2005-03-30 22:20:00,5.75585,5.757,5.75456,5.75566,69000000.0
2005-03-30 22:25:00,5.75515,5.75647,5.75448,5.75542,63000000.0
2005-03-30 22:30:00,5.75536,5.7577,5.75484,5.7577,60000000.0
2005-03-30 22:35:00,5.75702,5.75877,5.75651,5.75812,56000000.0
2005-03-30 22:40:00,5.75921,5.76105,5.75872,5.75945,63000000.0
2005-03-30 22:45:00,5.75957,5.76067,5.75798,5.75798,68000000.0
2005-03-30 22:50:00,5.75849,5.76299,5.75845,5.7626,70000000.0
2005-03-30 22:55:00,5.762,5.76207,5.75939,5.76165,64000000.0
2005-03-30 23:00:00,5.76069,5.76285,5.76069,5.7624,68000000.0
2005-03-30 23:05:00,5.76179,5.76257,5.75901,5.75941,60000000.0
2005-03-30 23:10:00,5.75947,5.75955,5.75716,5.75905,66000000.0
2005-03-30 23:15:00,5.75856,5.75903,5.75727,5.75891,65000000.0
2005-03-30 23:20:00,5.75889,5.75889,5.75698,5.75722,66000000.0
2005-03-30 23:25:00,5.75805,5.75915,5.75659,5.75895,64000000.0
2005-03-30 23:30:00,5.75895,5.75895,5.75675,5.75732,72000000.0
2005-03-30 23:35:00,5.75772,5.75876,5.75634,5.75808,62000000.0
2005-03-30 23:40:00,5.75839,5.7599,5.75779,5.75978,80000000.0
2005-03-30 23:45:00,5.75965,5.76237,5.7589,5.76051,76000000.0
2005-03-30 23:50:00,5.76063,5.76233,5.76059,5.7621,67000000.0
2005-03-30 23:55:00,5.7605,5.76258,5.7605,5.76226,76000000.0
2005-03-31 00:00:00,5.76172,5.76268,5.7607,5.76134,70000000.0
2005-03-31 00:05:00,5.76107,5.76283,5.76061,5.76198,62000000.0
2005-03-31 00:10:00,5.76176,5.76222,5.75945,5.76018,63000000.0
2005-03-31 00:15:00,5.76124,5.7619,5.75896,5.75985,65000000.0
2005-03-31 00:20:00,5.75986,5.76132,5.75897,5.76007,60000000.0
2005-03-31 00:25:00,5.75969,5.76097,5.75846,5.75897,66000000.0
2005-03-31 00:30:00,5.75915,5.76085,5.75826,5.76,64000000.0
2005-03-31 00:35:00,5.76101,5.76163,5.75925,5.76012,80000000.0
2005-03-31 00:40:00,5.7601,5.76216,5.75989,5.76087,61000000.0
2005-03-31 00:45:00,5.7618,5.76306,5.76056,5.76271,63000000.0
2005-03-31 00:50:00,5.76242,5.76352,5.76155,5.76284,60000000.0
2005-03-31 00:55:00,5.76286,5.76353,5.76212,5.76351,66000000.0
2005-03-31 01:00:00,5.7631,5.7635,5.76171,5.76199,63000000.0
2005-03-31 01:05:00,5.76172,5.76358,5.76106,5.76106,70000000.0
2005-03-31 01:10:00,5.76053,5.76205,5.75949,5.76047,55000000.0
2005-03-31 01:15:00,5.76079,5.76092,5.75826,5.7595,63000000.0
2005-03-31 01:20:00,5.75902,5.75959,5.75742,5.75827,59000000.0
2005-03-31 01:25:00,5.7589,5.7599,5.7577,5.75968,70000000.0
2005-03-31 01:30:00,5.75874,5.76112,5.75852,5.7591,68000000.0
2005-03-31 01:35:00,5.75801,5.75977,5.75685,5.75814,71000000.0
2005-03-31 01:40:00,5.7586,5.75963,5.75768,5.75835,72000000.0
2005-03-31 01:45:00,5.75846,5.76178,5.75846,5.7607,68000000.0
2005-03-31 01:50:00,5.75897,5.76076,5.75809,5.75959,67000000.0
2005-03-31 01:55:00,5.75912,5.76005,5.75562,5.75757,61000000.0
2005-03-31 02:00:00,5.758,5.75941,5.75722,5.75911,69000000.0
2005-03-31 02:05:00,5.75867,5.75901,5.75693,5.75725,73000000.0
2005-03-31 02:10:00,5.75799,5.75879,5.75659,5.75659,74000000.0
2005-03-31 02:15:00,5.7576,5.75787,5.75514,5.75598,70000000.0
2005-03-31 02:20:00,5.75525,5.75598,5.75367,5.75559,74000000.0
2005-03-31 02:25:00,5.75579,5.75643,5.75488,5.75554,59000000.0
2005-03-31 02:30:00,5.75499,5.75529,5.7535,5.75498,64000000.0
2005-03-31 02:35:00,5.75521,5.75722,5.75444,5.75668,71000000.0
2005-03-31 02:40:00,5.75743,5.75843,5.75516,5.75516,69000000.0
2005-03-31 02:45:00,5.75503,5.75764,5.75455,5.75455,69000000.0
2005-03-31 02:50:00,5.75524,5.75648,5.75452,5.75503,66000000.0
2005-03-31 02:55:00,5.75441,5.75562,5.75353,5.75523,65000000.0
2005-03-31 03:00:00,5.75472,5.7555,5.75268,5.75268,67000000.0
2005-03-31 03:05:00,5.75229,5.75372,5.75162,5.75279,68000000.0
2005-03-31 03:10:00,5.75264,5.75583,5.75222,5.75583,80000000.0
2005-03-31 03:15:00,5.75541,5.7557,5.75423,5.75501,50000000.0
2005-03-31 03:20:00,5.75447,5.75651,5.75394,5.75615,62000000.0
2005-03-31 03:25:00,5.75694,5.75906,5.75631,5.75821,71000000.0
2005-03-31 03:30:00,5.75774,5.75855,5.75658,5.75722,68000000.0
2005-03-31 03:35:00,5.75712,5.7586,5.75609,5.75643,60000000.0
2005-03-31 03:40:00,5.75698,5.75786,5.75572,5.75715,82000000.0
2005-03-31 03:45:00,5.756,5.75898,5.756,5.75772,53000000.0
2005-03-31 03:50:00,5.75841,5.76153,5.75787,5.76153,74000000.0
2005-03-31 03:55:00,5.7611,5.76173,5.75926,5.75951,63000000.0
2005-03-31 04:00:00,5.76001,5.76086,5.75866,5.75988,70000000.0
2005-03-31 04:05:00,5.75979,5.76055,5.75869,5.75965,66000000.0
2005-03-31 04:10:00,5.75979,5.76073,5.75766,5.75872,77000000.0
2005-03-31 04:15:00,5.75827,5.76041,5.75827,5.75957,57000000.0
2005-03-31 04:20:00,5.7605,5.76167,5.75936,5.7607,62000000.0
2005-03-31 04:25:00,5.75979,5.76017,5.75782,5.75896,53000000.0
2005-03-31 04:30:00,5.75858,5.76056,5.75799,5.75991,66000000.0
2005-03-31 04:35:00,5.75948,5.76047,5.75897,5.75944,64000000.0
2005-03-31 04:40:00,5.7591,5.75991,5.75847,5.75942,54000000.0
2005-03-31 04:45:00,5.75919,5.76157,5.75904,5.76102,63000000.0
2005-03-31 04:50:00,5.76109,5.76232,5.76017,5.76232,71000000.0
2005-03-31 04:55:00,5.76277,5.76277,5.75989,5.76192,65000000.0
2005-03-31 05:00:00,5.76238,5.76246,5.75824,5.75878,62000000.0
2005-03-31 05:05:00,5.75838,5.75944,5.75702,5.75802,72000000.0
2005-03-31 05:10:00,5.75812,5.75967,5.75791,5.75876,59000000.0
2005-03-31 05:15:00,5.75877,5.7597,5.75764,5.7586,67000000.0
2005-03-31 05:20:00,5.75866,5.76009,5.75765,5.75921,79000000.0
2005-03-31 05:25:00,5.75836,5.75953,5.75755,5.75791,66000000.0
2005-03-31 05:30:00,5.75814,5.75909,5.75653,5.75839,76000000.0
2005-03-31 05:35:00,5.75815,5.75833,5.75655,5.75722,78000000.0
2005-03-31 05:40:00,5.75741,5.75848,5.7565,5.75848,61000000.0
2005-03-31 05:45:00,5.75881,5.75896,5.75736,5.75803,77000000.0
2005-03-31 05:50:00,5.75821,5.75903,5.75559,5.7558,62000000.0
2005-03-31 05:55:00,5.75706,5.75798,5.75481,5.75542,70000000.0
2005-03-31 06:00:00,5.75546,5.75641,5.75498,5.75558,77000000.0
2005-03-31 06:05:00,5.75547,5.75704,5.75532,5.75666,81000000.0
2005-03-31 06:10:00,5.75649,5.75754,5.75585,5.7574,73000000.0
2005-03-31 06:15:00,5.7576,5.75786,5.75595,5.75723,69000000.0
2005-03-31 06:20:00,5.75734,5.75828,5.75624,5.75635,68000000.0
2005-03-31 06:25:00,5.75671,5.75864,5.75671,5.75739,71000000.0
2005-03-31 06:30:00,5.75819,5.75897,5.75744,5.75793,58000000.0
2005-03-31 06:35:00,5.75819,5.75892,5.75645,5.75691,72000000.0
2005-03-31 06:40:00,5.75697,5.7583,5.75646,5.75769,71000000.0
2005-03-31 06:45:00,5.7569,5.76008,5.75627,5.75966,69000000.0
2005-03-31 06:50:00,5.75956,5.7613,5.7589,5.761,56000000.0
2005-03-31 06:55:00,5.76034,5.76194,5.76028,5.76111,64000000.0
2005-03-31 07:00:00,5.75998,5.76188,5.75987,5.76123,58000000.0
2005-03-31 07:05:00,5.76071,5.76206,5.76002,5.76206,59000000.0
2005-03-31 07:10:00,5.76229,5.76229,5.75987,5.7606,82000000.0
2005-03-31 07:15:00,5.76104,5.7613,5.75943,5.76113,80000000.0
2005-03-31 07:20:00,5.761,5.76104,5.75969,5.76032,76000000.0
2005-03-31 07:25:00,5.76048,5.76143,5.75946,5.76062,78000000.0
2005-03-31 07:30:00,5.76087,5.76188,5.76002,5.76101,61000000.0
2005-03-31 07:35:00,5.76135,5.76135,5.75881,5.75967,63000000.0
2005-03-31 07:40:00,5.75993,5.76042,5.75872,5.76009,55000000.0
2005-03-31 07:45:00,5.75986,5.76065,5.75805,5.7589,59000000.0
2005-03-31 07:50:00,5.75882,5.75917,5.75555,5.75561,67000000.0
2005-03-31 07:55:00,5.75699,5.75898,5.75413,5.75808,62000000.0
2005-03-31 08:00:00,5.75812,5.76062,5.75791,5.75905,65000000.0
2005-03-31 08:05:00,5.75838,5.75953,5.75525,5.75674,73000000.0
2005-03-31 08:10:00,5.75643,5.7571,5.75326,5.75425,58000000.0
2005-03-31 08:15:00,5.75502,5.75635,5.75178,5.75361,59000000.0
2005-03-31 08:20:00,5.75245,5.75431,5.75113,5.75132,64000000.0
2005-03-31 08:25:00,5.75344,5.75483,5.75216,5.75231,56000000.0
2005-03-31 08:30:00,5.75211,5.75602,5.75126,5.75602,62000000.0
2005-03-31 08:35:00,5.75556,5.75567,5.75248,5.75403,56000000.0
2005-03-31 08:40:00,5.75388,5.75525,5.75288,5.75358,58000000.0
2005-03-31 08:45:00,5.75348,5.75409,5.752,5.75322,76000000.0
2005-03-31 08:50:00,5.75305,5.75435,5.75222,5.75314,81000000.0
2005-03-31 08:55:00,5.75277,5.75519,5.7521,5.75353,70000000.0
2005-03-31 09:00:00,5.75349,5.75449,5.75214,5.75221,62000000.0
2005-03-31 09:05:00,5.75357,5.7544,5.75186,5.75186,66000000.0
2005-03-31 09:10:00,5.75225,5.75387,5.75141,5.75295,67000000.0
2005-03-31 09:15:00,5.75268,5.75432,5.75251,5.75375,72000000.0
2005-03-31 09:20:00,5.75348,5.75373,5.75179,5.75213,74000000.0
2005-03-31 09:25:00,5.75119,5.75217,5.74836,5.74946,68000000.0
2005-03-31 09:30:00,5.74968,5.74999,5.7467,5.74811,69000000.0
2005-03-31 09:35:00,5.74739,5.7488,5.7466,5.74815,85000000.0
2005-03-31 09:40:00,5.74755,5.74843,5.74378,5.74413,74000000.0
2005-03-31 09:45:00,5.74408,5.74536,5.74244,5.74522,76000000.0
2005-03-31 09:50:00,5.74412,5.74528,5.74094,5.74094,74000000.0
2005-03-31 09:55:00,5.74181,5.74433,5.74121,5.7418,68000000.0
2005-03-31 10:00:00,5.74207,5.74439,5.74164,5.74345,75000000.0
2005-03-31 10:05:00,5.74291,5.74294,5.74026,5.74222,50000000.0
2005-03-31 10:10:00,5.74125,5.74147,5.73796,5.74063,70000000.0
2005-03-31 10:15:00,5.74052,5.74371,5.74005,5.74224,74000000.0
2005-03-31 10:20:00,5.74136,5.74325,5.74136,5.74229,60000000.0
2005-03-31 10:25:00,5.74192,5.74276,5.74091,5.74091,60000000.0
2005-03-31 10:30:00,5.74091,5.74345,5.7407,5.74335,57000000.0
2005-03-31 10:35:00,5.74311,5.74384,5.74164,5.74327,72000000.0
2005-03-31 10:40:00,5.74358,5.74494,5.74338,5.74432,62000000.0
2005-03-31 10:45:00,5.74432,5.74567,5.74373,5.74505,55000000.0
2005-03-31 10:50:00,5.74547,5.74557,5.74344,5.74373,72000000.0
2005-03-31 10:55:00,5.74403,5.74537,5.74341,5.74488,49000000.0
2005-03-31 11:00:00,5.74545,5.74735,5.74373,5.74722,61000000.0
2005-03-31 11:05:00,5.74698,5.74881,5.74604,5.74757,71000000.0
2005-03-31 11:10:00,5.74749,5.74845,5.74657,5.74712,67000000.0
2005-03-31 11:15:00,5.74652,5.74754,5.7443,5.74477,63000000.0
2005-03-31 11:20:00,5.74371,5.74631,5.74343,5.744,76000000.0
2005-03-31 11:25:00,5.74488,5.74637,5.74356,5.74626,64000000.0
2005-03-31 11:30:00,5.74494,5.74705,5.7447,5.74671,74000000.0
2005-03-31 11:35:00,5.746,5.74667,5.74441,5.74487,60000000.0
2005-03-31 11:40:00,5.74513,5.74555,5.74239,5.7435,64000000.0
2005-03-31 11:45:00,5.74371,5.7469,5.74255,5.74583,62000000.0
2005-03-31 11:50:00,5.74595,5.74644,5.74405,5.7444,68000000.0
2005-03-31 11:55:00,5.74368,5.74512,5.74242,5.74242,52000000.0
2005-03-31 12:00:00,5.7433,5.74508,5.74236,5.74449,63000000.0
2005-03-31 12:05:00,5.74456,5.74622,5.74386,5.74458,61000000.0
2005-03-31 12:10:00,5.74462,5.74603,5.7437,5.74541,63000000.0
2005-03-31 12:15:00,5.74552,5.74622,5.74449,5.7461,56000000.0
2005-03-31 12:20:00,5.74566,5.74647,5.74278,5.74337,70000000.0
2005-03-31 12:25:00,5.74324,5.74448,5.74219,5.74314,57000000.0
2005-03-31 12:30:00,5.7445,5.74502,5.74145,5.74187,61000000.0
2005-03-31 12:35:00,5.74293,5.74338,5.74093,5.74185,64000000.0
2005-03-31 12:40:00,5.74035,5.74172,5.7387,5.74017,70000000.0
2005-03-31 12:45:00,5.7406,5.74225,5.73999,5.74086,65000000.0
2005-03-31 12:50:00,5.74201,5.74332,5.74022,5.74296,66000000.0
2005-03-31 12:55:00,5.74289,5.74289,5.74113,5.74228,62000000.0
2005-03-31 13:00:00,5.74224,5.74403,5.74074,5.74307,81000000.0
2005-03-31 13:05:00,5.74374,5.74487,5.74202,5.74354,77000000.0
2005-03-31 13:10:00,5.74437,5.74471,5.74282,5.74425,79000000.0
2005-03-31 13:15:00,5.74367,5.74401,5.73972,5.74037,63000000.0
2005-03-31 13:20:00,5.73951,5.74154,5.73854,5.74083,78000000.0
2005-03-31 13:25:00,5.74061,5.74076,5.73917,5.74052,62000000.0
2005-03-31 13:30:00,5.74055,5.74103,5.73849,5.73974,55000000.0
2005-03-31 13:35:00,5.74037,5.74127,5.73892,5.74046,65000000.0
2005-03-31 13:40:00,5.74112,5.74156,5.73912,5.73912,55000000.0
2005-03-31 13:45:00,5.73914,5.74491,5.73854,5.74128,64000000.0
2005-03-31 13:50:00,5.73966,5.74142,5.73903,5.74079,58000000.0
2005-03-31 13:55:00,5.73964,5.74155,5.73819,5.74109,59000000.0
2005-03-31 14:00:00,5.74164,5.74234,5.73958,5.74125,72000000.0
2005-03-31 14:05:00,5.74096,5.74389,5.73922,5.74213,60000000.0
2005-03-31 14:10:00,5.7434,5.7437,5.74036,5.74102,56000000.0
2005-03-31 14:15:00,5.73957,5.74277,5.73864,5.74274,76000000.0
2005-03-31 14:20:00,5.74275,5.74458,5.74194,5.74326,52000000.0
2005-03-31 14:25:00,5.74399,5.74444,5.74143,5.74226,65000000.0
2005-03-31 14:30:00,5.7424,5.74288,5.73973,5.7402,60000000.0
2005-03-31 14:35:00,5.73894,5.74177,5.73894,5.74131,63000000.0
2005-03-31 14:40:00,5.74141,5.74196,5.73948,5.74049,77000000.0
2005-03-31 14:45:00,5.73957,5.74183,5.73957,5.74127,56000000.0
2005-03-31 14:50:00,5.74182,5.74222,5.7401,5.7418,60000000.0
2005-03-31 14:55:00,5.74158,5.74158,5.73919,5.74083,71000000.0
2005-03-31 15:00:00,5.7412,5.74405,5.74117,5.74403,76000000.0
2005-03-31 15:05:00,5.74349,5.74566,5.74349,5.74424,68000000.0
2005-03-31 15:10:00,5.74559,5.74621,5.74378,5.74572,61000000.0
2005-03-31 15:15:00,5.74534,5.74586,5.74333,5.74517,68000000.0
2005-03-31 15:20:00,5.74433,5.7458,5.7431,5.74361,59000000.0
2005-03-31 15:25:00,5.74367,5.74575,5.74266,5.74413,71000000.0
2005-03-31 15:30:00,5.74245,5.74271,5.72737,5.72923,68000000.0
2005-03-31 15:35:00,5.72916,5.72916,5.72479,5.72518,52000000.0
2005-03-31 15:40:00,5.72573,5.7294,5.72515,5.72876,62000000.0
2005-03-31 15:45:00,5.72855,5.73042,5.72676,5.73042,81000000.0
2005-03-31 15:50:00,5.73028,5.73293,5.72974,5.73237,75000000.0
2005-03-31 15:55:00,5.73242,5.73255,5.73086,5.73137,74000000.0
2005-03-31 16:00:00,5.73206,5.73303,5.72963,5.73092,61000000.0
2005-03-31 16:05:00,5.73028,5.73038,5.72737,5.72832,70000000.0
2005-03-31 16:10:00,5.72852,5.72852,5.72466,5.7256,64000000.0
2005-03-31 16:15:00,5.72545,5.72626,5.7213,5.72293,66000000.0
2005-03-31 16:20:00,5.72281,5.72434,5.72158,5.72187,65000000.0
2005-03-31 16:25:00,5.72215,5.72233,5.71698,5.71796,51000000.0
2005-03-31 16:30:00,5.71694,5.71947,5.71639,5.71882,53000000.0
2005-03-31 16:35:00,5.71887,5.72065,5.71779,5.71967,78000000.0
2005-03-31 16:40:00,5.71919,5.72154,5.71832,5.72095,86000000.0
2005-03-31 16:45:00,5.72094,5.72182,5.72009,5.72155,59000000.0
2005-03-31 16:50:00,5.72192,5.72424,5.72072,5.7229,66000000.0
2005-03-31 16:55:00,5.72329,5.73066,5.72185,5.72645,52000000.0
2005-03-31 17:00:00,5.72541,5.73012,5.72498,5.72681,62000000.0
2005-03-31 17:05:00,5.72724,5.73723,5.7271,5.73621,73000000.0
2005-03-31 17:10:00,5.73577,5.7423,5.73561,5.73886,57000000.0
2005-03-31 17:15:00,5.73879,5.73943,5.7365,5.73781,71000000.0
2005-03-31 17:20:00,5.73739,5.74218,5.73739,5.73959,55000000.0
2005-03-31 17:25:00,5.74107,5.74164,5.73925,5.73948,62000000.0
2005-03-31 17:30:00,5.74124,5.74496,5.74103,5.74413,63000000.0
2005-03-31 17:35:00,5.74215,5.74265,5.73998,5.74076,64000000.0
2005-03-31 17:40:00,5.74106,5.74372,5.74042,5.74347,76000000.0
2005-03-31 17:45:00,5.74354,5.74511,5.74295,5.74347,60000000.0
2005-03-31 17:50:00,5.74348,5.74348,5.73992,5.7402,86000000.0
2005-03-31 17:55:00,5.74018,5.74149,5.7374,5.73852,66000000.0
2005-03-31 18:00:00,5.73822,5.74189,5.73822,5.74129,72000000.0
2005-03-31 18:05:00,5.74074,5.74076,5.73806,5.74007,73000000.0
2005-03-31 18:10:00,5.74028,5.74068,5.73826,5.73911,58000000.0
2005-03-31 18:15:00,5.73863,5.73934,5.73541,5.73704,61000000.0
2005-03-31 18:20:00,5.73615,5.73883,5.73594,5.73716,63000000.0
2005-03-31 18:25:00,5.73785,5.73854,5.73601,5.73642,67000000.0
2005-03-31 18:30:00,5.737,5.73735,5.73513,5.73639,65000000.0
2005-03-31 18:35:00,5.73599,5.73722,5.73487,5.73718,76000000.0
2005-03-31 18:40:00,5.73682,5.7383,5.73536,5.73536,67000000.0
2005-03-31 18:45:00,5.73686,5.73726,5.73523,5.73625,66000000.0
2005-03-31 18:50:00,5.73513,5.73817,5.73513,5.7381,63000000.0
2005-03-31 18:55:00,5.73807,5.73951,5.73701,5.73934,71000000.0
2005-03-31 19:00:00,5.73874,5.73914,5.73702,5.73747,70000000.0
2005-03-31 19:05:00,5.73807,5.73972,5.73547,5.73705,76000000.0
2005-03-31 19:10:00,5.73756,5.73793,5.73557,5.73656,68000000.0
2005-03-31 19:15:00,5.73609,5.73624,5.73408,5.73445,61000000.0
2005-03-31 19:20:00,5.73582,5.73604,5.73379,5.73582,72000000.0
2005-03-31 19:25:00,5.73599,5.73705,5.73515,5.73598,62000000.0
2005-03-31 19:30:00,5.73597,5.73807,5.73597,5.73702,66000000.0
2005-03-31 19:35:00,5.73806,5.73838,5.73606,5.73798,63000000.0
2005-03-31 19:40:00,5.73803,5.73871,5.73731,5.7377,70000000.0
2005-03-31 19:45:00,5.73655,5.73809,5.73565,5.73621,70000000.0
2005-03-31 19:50:00,5.73592,5.73913,5.73507,5.7381,71000000.0
2005-03-31 19:55:00,5.73776,5.73964,5.73752,5.73921,68000000.0
2005-03-31 20:00:00,5.73968,5.74028,5.73759,5.73911,67000000.0
2005-03-31 20:05:00,5.73912,5.74022,5.7375,5.73864,65000000.0
2005-03-31 20:10:00,5.73955,5.73979,5.73718,5.73718,66000000.0
2005-03-31 20:15:00,5.73765,5.73882,5.73701,5.73794,64000000.0
2005-03-31 20:20:00,5.73776,5.73892,5.73694,5.73842,65000000.0
2005-03-31 20:25:00,5.73878,5.73901,5.7374,5.73792,63000000.0
2005-03-31 20:30:00,5.73828,5.73989,5.73789,5.73896,59000000.0
2005-03-31 20:35:00,5.73852,5.74104,5.73758,5.74059,70000000.0
2005-03-31 20:40:00,5.74054,5.74116,5.73856,5.73895,89000000.0
2005-03-31 20:45:00,5.73869,5.74069,5.7381,5.73955,67000000.0
2005-03-31 20:50:00,5.74009,5.7406,5.7388,5.73984,62000000.0
2005-03-31 20:55:00,5.73902,5.74056,5.73902,5.73928,65000000.0
2005-03-31 21:00:00,5.74071,5.74077,5.73895,5.74028,72000000.0
2005-03-31 21:05:00,5.74025,5.74137,5.73951,5.74089,66000000.0
2005-03-31 21:10:00,5.74139,5.74217,5.73972,5.74123,62000000.0
2005-03-31 21:15:00,5.74144,5.74174,5.74016,5.74127,68000000.0
2005-03-31 21:20:00,5.7415,5.74178,5.74023,5.74066,52000000.0
2005-03-31 21:25:00,5.74183,5.74183,5.73966,5.73986,58000000.0
2005-03-31 21:30:00,5.74034,5.74127,5.73901,5.74079,59000000.0
2005-03-31 21:35:00,5.74142,5.74151,5.7395,5.74079,88000000.0
2005-03-31 21:40:00,5.74036,5.7417,5.73859,5.74124,65000000.0
2005-03-31 21:45:00,5.74108,5.74169,5.74001,5.74169,62000000.0
2005-03-31 21:50:00,5.7418,5.743,5.73927,5.7401,62000000.0
2005-03-31 21:55:00,5.73976,5.7431,5.7395,5.74241,72000000.0
2005-03-31 22:00:00,5.74249,5.74267,5.74043,5.74257,79000000.0
2005-03-31 22:05:00,5.74347,5.74477,5.74278,5.74348,67000000.0
2005-03-31 22:10:00,5.74333,5.7437,5.7412,5.74183,64000000.0
2005-03-31 22:15:00,5.74212,5.74407,5.74163,5.74323,69000000.0
2005-03-31 22:20:00,5.74315,5.7438,5.74178,5.74239,69000000.0
2005-03-31 22:25:00,5.74265,5.74423,5.74225,5.74269,63000000.0
2005-03-31 22:30:00,5.74181,5.74408,5.74108,5.74251,60000000.0
2005-03-31 22:35:00,5.74396,5.74429,5.74161,5.7426,56000000.0
2005-03-31 22:40:00,5.744,5.744,5.74084,5.74138,63000000.0
2005-03-31 22:45:00,5.74104,5.74228,5.74009,5.74131,68000000.0
2005-03-31 22:50:00,5.7399,5.74267,5.7399,5.74267,70000000.0
2005-03-31 22:55:00,5.74139,5.7425,5.7403,5.74082,64000000.0
2005-03-31 23:00:00,5.74114,5.74235,5.74056,5.74184,68000000.0
2005-03-31 23:05:00,5.74187,5.74299,5.74073,5.7425,60000000.0
2005-03-31 23:10:00,5.74145,5.74286,5.7407,5.74147,66000000.0
2005-03-31 23:15:00,5.74151,5.74169,5.74022,5.74162,65000000.0
2005-03-31 23:20:00,5.74108,5.74195,5.7397,5.74119,66000000.0
2005-03-31 23:25:00,5.74173,5.7422,5.73978,5.74103,64000000.0
2005-03-31 23:30:00,5.74179,5.74279,5.74045,5.74045,72000000.0
2005-03-31 23:35:00,5.74236,5.74314,5.74149,5.74244,62000000.0
2005-03-31 23:40:00,5.74249,5.74331,5.74102,5.74179,80000000.0
2005-03-31 23:45:00,5.74137,5.74266,5.7401,5.74222,76000000.0
2005-03-31 23:50:00,5.74247,5.7428,5.73965,5.74094,67000000.0
2005-03-31 23:55:00,5.74082,5.74205,5.73941,5.74028,76000000.0
2005-04-01 00:00:00,5.74154,5.74194,5.73991,5.74065,70000000.0
2005-04-01 00:05:00,5.74114,5.74309,5.73977,5.74309,62000000.0
2005-04-01 00:10:00,5.74273,5.74334,5.73986,5.74152,63000000.0
2005-04-01 00:15:00,5.74153,5.7423,5.74023,5.74133,65000000.0
2005-04-01 00:20:00,5.74158,5.74207,5.73959,5.74082,60000000.0
2005-04-01 00:25:00,5.74104,5.74206,5.73979,5.73982,66000000.0
2005-04-01 00:30:00,5.74016,5.74151,5.73986,5.74097,64000000.0
2005-04-01 00:35:00,5.74092,5.74217,5.73967,5.74078,80000000.0
2005-04-01 00:40:00,5.74059,5.74236,5.74003,5.74111,61000000.0
2005-04-01 00:45:00,5.74051,5.74236,5.74021,5.74222,63000000.0
2005-04-01 00:50:00,5.74183,5.74243,5.74122,5.74219,60000000.0
2005-04-01 00:55:00,5.74232,5.74249,5.73963,5.73963,66000000.0
2005-04-01 01:00:00,5.73935,5.74149,5.73881,5.73952,63000000.0
2005-04-01 01:05:00,5.74045,5.74045,5.73894,5.74009,70000000.0
2005-04-01 01:10:00,5.74018,5.74048,5.73892,5.73984,55000000.0
2005-04-01 01:15:00,5.7396,5.74207,5.73942,5.74104,63000000.0
2005-04-01 01:20:00,5.7413,5.74293,5.74054,5.74064,59000000.0
2005-04-01 01:25:00,5.74038,5.7424,5.73989,5.74033,70000000.0
2005-04-01 01:30:00,5.73964,5.74127,5.73938,5.73987,68000000.0
2005-04-01 01:35:00,5.74028,5.74052,5.73523,5.73531,71000000.0
2005-04-01 01:40:00,5.73626,5.73626,5.73379,5.73457,72000000.0
2005-04-01 01:45:00,5.7341,5.73634,5.73327,5.73374,68000000.0
2005-04-01 01:50:00,5.73451,5.74103,5.73431,5.74032,67000000.0
2005-04-01 01:55:00,5.74045,5.74106,5.73583,5.73943,61000000.0
2005-04-01 02:00:00,5.74031,5.74567,5.74031,5.74453,69000000.0
2005-04-01 02:05:00,5.74371,5.74424,5.74175,5.74296,73000000.0
2005-04-01 02:10:00,5.74317,5.74475,5.7422,5.7435,74000000.0
2005-04-01 02:15:00,5.7443,5.74487,5.74259,5.743,70000000.0
2005-04-01 02:20:00,5.74292,5.74356,5.74185,5.74317,74000000.0
2005-04-01 02:25:00,5.74222,5.74333,5.73952,5.74014,59000000.0
2005-04-01 02:30:00,5.74092,5.74178,5.73985,5.74058,64000000.0
2005-04-01 02:35:00,5.74069,5.74186,5.73929,5.74186,71000000.0
2005-04-01 02:40:00,5.74086,5.74293,5.7403,5.74096,69000000.0
2005-04-01 02:45:00,5.74113,5.74204,5.73968,5.74116,69000000.0
2005-04-01 02:50:00,5.74094,5.74302,5.74094,5.7428,66000000.0
2005-04-01 02:55:00,5.74346,5.74347,5.74159,5.74285,65000000.0
2005-04-01 03:00:00,5.7425,5.74376,5.7417,5.74376,67000000.0
2005-04-01 03:05:00,5.74307,5.74517,5.74271,5.74325,68000000.0
2005-04-01 03:10:00,5.74332,5.7442,5.74194,5.74345,80000000.0
2005-04-01 03:15:00,5.74396,5.74498,5.74239,5.7435,50000000.0
2005-04-01 03:20:00,5.74395,5.74426,5.74276,5.74326,62000000.0
2005-04-01 03:25:00,5.74354,5.74467,5.74223,5.74264,71000000.0
2005-04-01 03:30:00,5.74275,5.74485,5.74264,5.74375,68000000.0
2005-04-01 03:35:00,5.74356,5.74476,5.74222,5.74464,60000000.0
2005-04-01 03:40:00,5.74559,5.74566,5.7437,5.74519,82000000.0
2005-04-01 03:45:00,5.745,5.74636,5.74403,5.74511,53000000.0
2005-04-01 03:50:00,5.74524,5.74652,5.74377,5.74551,74000000.0
2005-04-01 03:55:00,5.74373,5.7463,5.74221,5.74416,63000000.0
2005-04-01 04:00:00,5.74396,5.74495,5.74239,5.74362,70000000.0
2005-04-01 04:05:00,5.74339,5.74532,5.74328,5.74434,66000000.0
2005-04-01 04:10:00,5.74385,5.74521,5.7435,5.74472,77000000.0
2005-04-01 04:15:00,5.74499,5.74499,5.74249,5.74487,57000000.0
2005-04-01 04:20:00,5.74501,5.74514,5.74194,5.74317,62000000.0
2005-04-01 04:25:00,5.74318,5.74461,5.7429,5.74449,53000000.0
2005-04-01 04:30:00,5.74338,5.74351,5.74153,5.7425,66000000.0
2005-04-01 04:35:00,5.74374,5.74412,5.74179,5.74352,64000000.0
2005-04-01 04:40:00,5.74359,5.74545,5.74234,5.74545,54000000.0
2005-04-01 04:45:00,5.74406,5.74561,5.74237,5.74481,63000000.0
2005-04-01 04:50:00,5.74502,5.74518,5.74264,5.74491,71000000.0
2005-04-01 04:55:00,5.74436,5.74506,5.74206,5.74338,65000000.0
2005-04-01 05:00:00,5.74321,5.74409,5.74247,5.74331,62000000.0
2005-04-01 05:05:00,5.74359,5.74513,5.74284,5.74308,72000000.0
2005-04-01 05:10:00,5.74281,5.74462,5.74216,5.7435,59000000.0
2005-04-01 05:15:00,5.74387,5.74529,5.74289,5.74446,67000000.0
2005-04-01 05:20:00,5.74376,5.74573,5.74257,5.74497,79000000.0
2005-04-01 05:25:00,5.74495,5.74678,5.74432,5.74667,66000000.0
2005-04-01 05:30:00,5.74643,5.7465,5.74392,5.74582,76000000.0
2005-04-01 05:35:00,5.74596,5.74647,5.74434,5.74434,78000000.0
2005-04-01 05:40:00,5.74418,5.74582,5.7435,5.74413,61000000.0
2005-04-01 05:45:00,5.74415,5.74566,5.74347,5.74528,77000000.0
2005-04-01 05:50:00,5.74531,5.74531,5.74386,5.74398,62000000.0
2005-04-01 05:55:00,5.74399,5.74552,5.74316,5.74398,70000000.0
2005-04-01 06:00:00,5.74577,5.74577,5.7434,5.74481,77000000.0
2005-04-01 06:05:00,5.74471,5.74627,5.74387,5.74627,81000000.0
2005-04-01 06:10:00,5.74499,5.7458,5.7436,5.7444,73000000.0
2005-04-01 06:15:00,5.744,5.74575,5.74391,5.74556,69000000.0
2005-04-01 06:20:00,5.74537,5.74546,5.74342,5.74398,68000000.0
2005-04-01 06:25:00,5.74381,5.74553,5.74321,5.7451,71000000.0
2005-04-01 06:30:00,5.74534,5.74542,5.74331,5.74536,58000000.0
2005-04-01 06:35:00,5.74495,5.74533,5.74365,5.7443,72000000.0
2005-04-01 06:40:00,5.74422,5.74501,5.74322,5.74403,71000000.0
2005-04-01 06:45:00,5.74456,5.74575,5.74419,5.74575,69000000.0
2005-04-01 06:50:00,5.74501,5.74501,5.74174,5.7439,56000000.0
2005-04-01 06:55:00,5.74366,5.74457,5.74182,5.74402,64000000.0
2005-04-01 07:00:00,5.74416,5.74432,5.74182,5.74284,58000000.0
2005-04-01 07:05:00,5.74133,5.74367,5.74133,5.74302,59000000.0
2005-04-01 07:10:00,5.7429,5.74323,5.74166,5.74204,82000000.0
2005-04-01 07:15:00,5.7423,5.74331,5.74124,5.74306,80000000.0
2005-04-01 07:20:00,5.7431,5.7431,5.74047,5.74167,76000000.0
2005-04-01 07:25:00,5.74238,5.7436,5.74054,5.7436,78000000.0
2005-04-01 07:30:00,5.7423,5.74319,5.74164,5.74279,61000000.0
2005-04-01 07:35:00,5.74333,5.74333,5.74026,5.74062,63000000.0
2005-04-01 07:40:00,5.74014,5.74082,5.73835,5.73906,55000000.0
2005-04-01 07:45:00,5.7393,5.74001,5.73792,5.73805,59000000.0
2005-04-01 07:50:00,5.73898,5.73979,5.73773,5.73881,67000000.0
2005-04-01 07:55:00,5.73861,5.73995,5.73719,5.73968,62000000.0
2005-04-01 08:00:00,5.74007,5.74296,5.74007,5.74256,65000000.0
2005-04-01 08:05:00,5.74221,5.74398,5.74092,5.74205,73000000.0
2005-04-01 08:10:00,5.74129,5.74177,5.73944,5.74086,58000000.0
2005-04-01 08:15:00,5.74156,5.74307,5.74098,5.74264,59000000.0
2005-04-01 08:20:00,5.74232,5.74232,5.7388,5.74024,64000000.0
2005-04-01 08:25:00,5.73923,5.74059,5.73866,5.74027,56000000.0
2005-04-01 08:30:00,5.74007,5.74055,5.73834,5.7398,62000000.0
2005-04-01 08:35:00,5.73991,5.74053,5.73858,5.73909,56000000.0
2005-04-01 08:40:00,5.73921,5.74025,5.73794,5.73919,58000000.0
2005-04-01 08:45:00,5.73962,5.74037,5.73838,5.7396,76000000.0
2005-04-01 08:50:00,5.73931,5.74137,5.73858,5.73985,81000000.0
2005-04-01 08:55:00,5.73874,5.73958,5.7361,5.7361,70000000.0
2005-04-01 09:00:00,5.73587,5.74013,5.73587,5.74013,62000000.0
2005-04-01 09:05:00,5.73996,5.74059,5.73832,5.73935,66000000.0
2005-04-01 09:10:00,5.7392,5.74081,5.73904,5.73934,67000000.0
2005-04-01 09:15:00,5.73983,5.74092,5.73897,5.7406,72000000.0
2005-04-01 09:20:00,5.74067,5.74161,5.74016,5.74052,74000000.0
2005-04-01 09:25:00,5.73957,5.74105,5.7386,5.73903,68000000.0
2005-04-01 09:30:00,5.73931,5.74049,5.73704,5.73723,69000000.0
2005-04-01 09:35:00,5.73794,5.7387,5.73667,5.7375,85000000.0
2005-04-01 09:40:00,5.73859,5.73889,5.73659,5.73772,74000000.0
2005-04-01 09:45:00,5.73649,5.7388,5.7362,5.73859,76000000.0
2005-04-01 09:50:00,5.73778,5.739,5.73672,5.73811,74000000.0
2005-04-01 09:55:00,5.73731,5.73912,5.73491,5.73491,68000000.0
2005-04-01 10:00:00,5.73609,5.73663,5.73409,5.73556,75000000.0
2005-04-01 10:05:00,5.73604,5.73745,5.73559,5.73723,50000000.0
2005-04-01 10:10:00,5.73612,5.73782,5.73512,5.73751,70000000.0
2005-04-01 10:15:00,5.73723,5.73898,5.73644,5.73733,74000000.0
2005-04-01 10:20:00,5.73849,5.73865,5.73647,5.73716,60000000.0
2005-04-01 10:25:00,5.7373,5.7383,5.73566,5.73655,60000000.0
2005-04-01 10:30:00,5.73743,5.73828,5.7361,5.73661,57000000.0
2005-04-01 10:35:00,5.73706,5.7387,5.73667,5.73667,72000000.0
2005-04-01 10:40:00,5.73804,5.73923,5.73714,5.73872,62000000.0
2005-04-01 10:45:00,5.73802,5.73906,5.73561,5.73616,55000000.0
2005-04-01 10:50:00,5.73699,5.73725,5.73493,5.73587,72000000.0
2005-04-01 10:55:00,5.7353,5.73683,5.73463,5.73599,49000000.0
2005-04-01 11:00:00,5.73588,5.7373,5.73421,5.7373,61000000.0
2005-04-01 11:05:00,5.73722,5.73723,5.73513,5.73629,71000000.0
2005-04-01 11:10:00,5.73637,5.73776,5.73575,5.73703,67000000.0
2005-04-01 11:15:00,5.73726,5.73799,5.73644,5.73644,63000000.0
2005-04-01 11:20:00,5.73647,5.73801,5.73563,5.73698,76000000.0
2005-04-01 11:25:00,5.73649,5.7392,5.73589,5.73665,64000000.0
2005-04-01 11:30:00,5.73797,5.74023,5.73734,5.73986,74000000.0
2005-04-01 11:35:00,5.73981,5.74095,5.73886,5.73937,60000000.0
2005-04-01 11:40:00,5.73958,5.74063,5.7383,5.7383,64000000.0
2005-04-01 11:45:00,5.73968,5.74009,5.73812,5.73835,62000000.0
2005-04-01 11:50:00,5.7391,5.74009,5.73859,5.739,68000000.0
2005-04-01 11:55:00,5.73942,5.74052,5.73843,5.74004,52000000.0
2005-04-01 12:00:00,5.7402,5.7416,5.73881,5.74036,63000000.0
2005-04-01 12:05:00,5.73997,5.7411,5.73908,5.74004,61000000.0
2005-04-01 12:10:00,5.73971,5.741,5.73763,5.73869,63000000.0
2005-04-01 12:15:00,5.73903,5.74151,5.73879,5.7415,56000000.0
2005-04-01 12:20:00,5.74147,5.74225,5.73967,5.74063,70000000.0
2005-04-01 12:25:00,5.7412,5.7419,5.73919,5.74143,57000000.0
2005-04-01 12:30:00,5.74147,5.74279,5.74054,5.74279,61000000.0
2005-04-01 12:35:00,5.7412,5.74311,5.73994,5.7418,64000000.0
2005-04-01 12:40:00,5.74229,5.74317,5.74071,5.74205,70000000.0
2005-04-01 12:45:00,5.74254,5.74256,5.74067,5.74202,65000000.0
2005-04-01 12:50:00,5.74295,5.74317,5.74132,5.7426,66000000.0
2005-04-01 12:55:00,5.74395,5.74446,5.74265,5.74393,62000000.0
2005-04-01 13:00:00,5.74437,5.74437,5.74171,5.74305,81000000.0
2005-04-01 13:05:00,5.74212,5.74502,5.74044,5.7436,77000000.0
2005-04-01 13:10:00,5.74392,5.74475,5.74225,5.74283,79000000.0
2005-04-01 13:15:00,5.74297,5.74517,5.74297,5.74414,63000000.0
2005-04-01 13:20:00,5.74282,5.74468,5.74282,5.74413,78000000.0
2005-04-01 13:25:00,5.74361,5.74425,5.74216,5.74286,62000000.0
2005-04-01 13:30:00,5.7436,5.74541,5.74285,5.74515,55000000.0
2005-04-01 13:35:00,5.74399,5.74451,5.74202,5.74325,65000000.0
2005-04-01 13:40:00,5.74381,5.74476,5.7422,5.74429,55000000.0
2005-04-01 13:45:00,5.74327,5.74402,5.74176,5.74331,64000000.0
2005-04-01 13:50:00,5.74334,5.74456,5.74236,5.74347,58000000.0
2005-04-01 13:55:00,5.74326,5.74433,5.74138,5.74169,59000000.0
2005-04-01 14:00:00,5.74206,5.7432,5.74118,5.74182,72000000.0
2005-04-01 14:05:00,5.74261,5.74296,5.74119,5.74228,60000000.0
2005-04-01 14:10:00,5.74201,5.74283,5.74008,5.74276,56000000.0
2005-04-01 14:15:00,5.74366,5.74407,5.74213,5.74261,76000000.0
2005-04-01 14:20:00,5.74306,5.74384,5.74168,5.74253,52000000.0
2005-04-01 14:25:00,5.74272,5.74313,5.74022,5.7411,65000000.0
2005-04-01 14:30:00,5.74171,5.74203,5.74009,5.74092,60000000.0
2005-04-01 14:35:00,5.74184,5.74307,5.74046,5.74184,63000000.0
2005-04-01 14:40:00,5.7417,5.74297,5.73991,5.74188,77000000.0
2005-04-01 14:45:00,5.74283,5.74283,5.74058,5.74058,56000000.0
2005-04-01 14:50:00,5.74095,5.7445,5.74095,5.74209,60000000.0
2005-04-01 14:55:00,5.74129,5.74363,5.74118,5.74263,71000000.0
2005-04-01 15:00:00,5.74327,5.74513,5.74112,5.74428,76000000.0
2005-04-01 15:05:00,5.74395,5.74472,5.74008,5.74008,68000000.0
2005-04-01 15:10:00,5.74048,5.74203,5.73973,5.74016,61000000.0
2005-04-01 15:15:00,5.73991,5.74099,5.73912,5.73935,68000000.0
2005-04-01 15:20:00,5.73963,5.74016,5.73649,5.73742,59000000.0
2005-04-01 15:25:00,5.73863,5.74098,5.73611,5.73994,71000000.0
2005-04-01 15:30:00,5.73642,5.73642,5.70516,5.70813,68000000.0
2005-04-01 15:35:00,5.70762,5.71685,5.70598,5.71685,52000000.0
2005-04-01 15:40:00,5.7164,5.71749,5.70906,5.7129,62000000.0
2005-04-01 15:45:00,5.71393,5.7154,5.70838,5.71037,81000000.0
2005-04-01 15:50:00,5.71079,5.71277,5.7093,5.71003,75000000.0
2005-04-01 15:55:00,5.71009,5.72096,5.70917,5.72062,74000000.0
2005-04-01 16:00:00,5.72009,5.72414,5.71874,5.72414,61000000.0
2005-04-01 16:05:00,5.72369,5.7302,5.72158,5.72867,70000000.0
2005-04-01 16:10:00,5.72801,5.73974,5.72801,5.73908,64000000.0
2005-04-01 16:15:00,5.73903,5.7394,5.73563,5.73674,66000000.0
2005-04-01 16:20:00,5.73733,5.73955,5.73414,5.73839,65000000.0
2005-04-01 16:25:00,5.73954,5.74029,5.73498,5.73764,51000000.0
2005-04-01 16:30:00,5.73914,5.74058,5.73585,5.73796,53000000.0
2005-04-01 16:35:00,5.73759,5.7396,5.73618,5.73618,78000000.0
2005-04-01 16:40:00,5.73472,5.7384,5.73472,5.7384,86000000.0
2005-04-01 16:45:00,5.73894,5.74066,5.7377,5.7386,59000000.0
2005-04-01 16:50:00,5.73833,5.74271,5.73718,5.74271,66000000.0
2005-04-01 16:55:00,5.74265,5.74265,5.74058,5.74128,52000000.0
2005-04-01 17:00:00,5.74225,5.75893,5.73891,5.74581,62000000.0
2005-04-01 17:05:00,5.75021,5.76442,5.75021,5.76113,73000000.0
2005-04-01 17:10:00,5.76091,5.76799,5.75934,5.76681,57000000.0
2005-04-01 17:15:00,5.76722,5.77196,5.76719,5.76961,71000000.0
2005-04-01 17:20:00,5.76944,5.7768,5.76814,5.77617,55000000.0
2005-04-01 17:25:00,5.77657,5.78158,5.77657,5.77706,62000000.0
2005-04-01 17:30:00,5.77636,5.77902,5.77484,5.77501,63000000.0
2005-04-01 17:35:00,5.77421,5.77612,5.77102,5.7732,64000000.0
2005-04-01 17:40:00,5.77334,5.7782,5.77324,5.7765,76000000.0
2005-04-01 17:45:00,5.77615,5.78179,5.77542,5.78101,60000000.0
2005-04-01 17:50:00,5.77986,5.77986,5.77295,5.77416,86000000.0
2005-04-01 17:55:00,5.77603,5.77816,5.77409,5.77636,66000000.0
2005-04-01 18:00:00,5.7762,5.77884,5.77563,5.77884,72000000.0
2005-04-01 18:05:00,5.77992,5.78066,5.77693,5.77703,73000000.0
2005-04-01 18:10:00,5.77676,5.77974,5.77589,5.77834,58000000.0
2005-04-01 18:15:00,5.77747,5.77869,5.77459,5.77621,61000000.0
2005-04-01 18:20:00,5.77539,5.77599,5.77234,5.77301,63000000.0
2005-04-01 18:25:00,5.77308,5.77511,5.77177,5.77472,67000000.0
2005-04-01 18:30:00,5.7753,5.7753,5.77204,5.77262,65000000.0
2005-04-01 18:35:00,5.77262,5.77303,5.77057,5.77221,76000000.0
2005-04-01 18:40:00,5.77288,5.77335,5.7702,5.77111,67000000.0
2005-04-01 18:45:00,5.7698,5.77132,5.76831,5.76882,66000000.0
2005-04-01 18:50:00,5.7707,5.77154,5.76956,5.77136,63000000.0
2005-04-01 18:55:00,5.77097,5.77221,5.77032,5.77097,71000000.0
2005-04-01 19:00:00,5.77084,5.77217,5.7697,5.77093,70000000.0
2005-04-01 19:05:00,5.77181,5.77453,5.77111,5.77442,76000000.0
2005-04-01 19:10:00,5.77405,5.77448,5.77268,5.77317,68000000.0
2005-04-01 19:15:00,5.77346,5.77363,5.77174,5.77268,61000000.0
2005-04-01 19:20:00,5.77285,5.77314,5.76982,5.77083,72000000.0
2005-04-01 19:25:00,5.7696,5.77272,5.7696,5.77246,62000000.0
2005-04-01 19:30:00,5.77259,5.77493,5.7717,5.77372,66000000.0
2005-04-01 19:35:00,5.77458,5.77474,5.77237,5.77385,63000000.0
2005-04-01 19:40:00,5.77452,5.77452,5.76954,5.77104,70000000.0
2005-04-01 19:45:00,5.77087,5.77148,5.76827,5.76827,70000000.0
2005-04-01 19:50:00,5.76935,5.77002,5.76761,5.76775,71000000.0
2005-04-01 19:55:00,5.76809,5.7698,5.76736,5.76806,68000000.0
2005-04-01 20:00:00,5.76839,5.76958,5.76796,5.76877,67000000.0
2005-04-01 20:05:00,5.76872,5.76996,5.76822,5.76839,65000000.0
2005-04-01 20:10:00,5.76716,5.76725,5.7627,5.76421,66000000.0
2005-04-01 20:15:00,5.76419,5.76488,5.76202,5.76394,64000000.0
2005-04-01 20:20:00,5.76478,5.76698,5.76373,5.76698,65000000.0
2005-04-01 20:25:00,5.7666,5.7674,5.76567,5.7667,63000000.0
2005-04-01 20:30:00,5.76697,5.7715,5.76484,5.77144,59000000.0
2005-04-01 20:35:00,5.77339,5.77392,5.77017,5.77316,70000000.0
2005-04-01 20:40:00,5.77325,5.77499,5.77135,5.77287,89000000.0
2005-04-01 20:45:00,5.77346,5.77359,5.77025,5.77138,67000000.0
2005-04-01 20:50:00,5.77122,5.77174,5.76986,5.77105,62000000.0
2005-04-01 20:55:00,5.77067,5.7712,5.76497,5.76497,65000000.0
2005-04-01 21:00:00,5.76481,5.77004,5.76407,5.76838,72000000.0
2005-04-01 21:05:00,5.7686,5.77145,5.76756,5.77145,66000000.0
2005-04-01 21:10:00,5.77168,5.77207,5.7686,5.76991,62000000.0
2005-04-01 21:15:00,5.76993,5.77235,5.76967,5.77023,68000000.0
2005-04-01 21:20:00,5.77119,5.77182,5.76958,5.77106,52000000.0
2005-04-01 21:25:00,5.7719,5.7719,5.76799,5.76857,58000000.0
2005-04-01 21:30:00,5.76811,5.76957,5.76696,5.76905,59000000.0
2005-04-01 21:35:00,5.77,5.77218,5.76855,5.76855,88000000.0
2005-04-01 21:40:00,5.77008,5.77071,5.76835,5.76978,65000000.0
2005-04-01 21:45:00,5.76949,5.76969,5.76416,5.76542,62000000.0
2005-04-01 21:50:00,5.76634,5.76675,5.76487,5.76628,62000000.0
2005-04-01 21:55:00,5.76617,5.76669,5.76474,5.76588,72000000.0
2005-04-01 22:00:00,5.7663,5.76749,5.76444,5.76749,79000000.0
2005-04-01 22:05:00,5.76733,5.76814,5.76604,5.76756,67000000.0
2005-04-01 22:10:00,5.76697,5.76717,5.76505,5.76592,64000000.0
2005-04-01 22:15:00,5.76591,5.76755,5.76523,5.76617,69000000.0
2005-04-01 22:20:00,5.76685,5.76814,5.7658,5.76676,69000000.0
2005-04-01 22:25:00,5.76625,5.76901,5.76604,5.76823,63000000.0
2005-04-01 22:30:00,5.76759,5.76884,5.76692,5.76815,60000000.0
2005-04-01 22:35:00,5.76784,5.76856,5.76654,5.76671,56000000.0
2005-04-01 22:40:00,5.76684,5.76723,5.76343,5.76425,63000000.0
2005-04-01 22:45:00,5.76451,5.76639,5.76375,5.76542,68000000.0
2005-04-01 22:50:00,5.76577,5.7677,5.76511,5.76682,70000000.0
2005-04-01 22:55:00,5.76654,5.76713,5.76397,5.76545,64000000.0
2005-04-01 23:00:00,5.76582,5.76722,5.76542,5.7661,68000000.0
2005-04-01 23:05:00,5.76542,5.7671,5.76542,5.76633,60000000.0
2005-04-01 23:10:00,5.76522,5.76618,5.76458,5.76552,66000000.0
2005-04-01 23:15:00,5.76574,5.76661,5.7642,5.76563,65000000.0
2005-04-01 23:20:00,5.7642,5.76735,5.7642,5.76565,66000000.0
2005-04-01 23:25:00,5.7663,5.76803,5.76484,5.7657,64000000.0
2005-04-01 23:30:00,5.76666,5.76666,5.76404,5.76423,72000000.0
2005-04-01 23:35:00,5.7639,5.76618,5.76351,5.76556,62000000.0
2005-04-01 23:40:00,5.76645,5.76645,5.76469,5.7656,80000000.0
2005-04-01 23:45:00,5.76526,5.76669,5.76393,5.7664,76000000.0
2005-04-01 23:50:00,5.76598,5.76679,5.76494,5.7651,67000000.0
2005-04-01 23:55:00,5.76463,5.76671,5.76339,5.76339,76000000.0
2005-04-04 02:00:00,5.77483,5.77483,5.77141,5.77141,69000000.0
2005-04-04 02:05:00,5.77196,5.77218,5.77027,5.77167,73000000.0
2005-04-04 02:10:00,5.77075,5.77214,5.77024,5.77209,74000000.0
2005-04-04 02:15:00,5.77133,5.77204,5.77039,5.77139,70000000.0
2005-04-04 02:20:00,5.77094,5.7724,5.77066,5.77236,74000000.0
2005-04-04 02:25:00,5.77322,5.77438,5.77246,5.77329,59000000.0
2005-04-04 02:30:00,5.77273,5.77273,5.76995,5.77125,64000000.0
2005-04-04 02:35:00,5.77092,5.77142,5.76788,5.76844,71000000.0
2005-04-04 02:40:00,5.76839,5.76921,5.76787,5.76885,69000000.0
2005-04-04 02:45:00,5.7682,5.76915,5.76748,5.76748,69000000.0
2005-04-04 02:50:00,5.76844,5.76977,5.76704,5.76977,66000000.0
2005-04-04 02:55:00,5.76933,5.77028,5.76786,5.76818,65000000.0
2005-04-04 03:00:00,5.76848,5.77082,5.76843,5.77076,67000000.0
2005-04-04 03:05:00,5.77031,5.77152,5.76999,5.77014,68000000.0
2005-04-04 03:10:00,5.77042,5.77273,5.76928,5.77248,80000000.0
2005-04-04 03:15:00,5.77183,5.77353,5.77139,5.77259,50000000.0
2005-04-04 03:20:00,5.77282,5.77282,5.77019,5.77231,62000000.0
2005-04-04 03:25:00,5.77222,5.77227,5.7709,5.77184,71000000.0
2005-04-04 03:30:00,5.7715,5.77334,5.7712,5.77194,68000000.0
2005-04-04 03:35:00,5.77168,5.77168,5.76923,5.76984,60000000.0
2005-04-04 03:40:00,5.76977,5.77123,5.76972,5.77106,82000000.0
2005-04-04 03:45:00,5.7705,5.77069,5.76858,5.76914,53000000.0
2005-04-04 03:50:00,5.76936,5.77127,5.76936,5.771,74000000.0
2005-04-04 03:55:00,5.77094,5.77104,5.76893,5.769,63000000.0
2005-04-04 04:00:00,5.76927,5.76969,5.76815,5.7695,70000000.0
2005-04-04 04:05:00,5.76952,5.76952,5.76751,5.76811,66000000.0
2005-04-04 04:10:00,5.76807,5.77153,5.76807,5.77137,77000000.0
2005-04-04 04:15:00,5.77113,5.77168,5.77052,5.77095,57000000.0
2005-04-04 04:20:00,5.77156,5.77172,5.76936,5.76936,62000000.0
2005-04-04 04:25:00,5.76994,5.77054,5.76893,5.7704,53000000.0
2005-04-04 04:30:00,5.76981,5.77123,5.76979,5.77065,66000000.0
2005-04-04 04:35:00,5.77089,5.7714,5.76971,5.76982,64000000.0
2005-04-04 04:40:00,5.77009,5.77028,5.76872,5.76925,54000000.0
2005-04-04 04:45:00,5.76942,5.76942,5.76778,5.76779,63000000.0
2005-04-04 04:50:00,5.7689,5.7689,5.7672,5.76757,71000000.0
2005-04-04 04:55:00,5.76757,5.76897,5.76736,5.76763,65000000.0
2005-04-04 05:00:00,5.76751,5.76807,5.76575,5.76657,62000000.0
2005-04-04 05:05:00,5.76641,5.76815,5.76599,5.76751,72000000.0
2005-04-04 05:10:00,5.76824,5.76916,5.76708,5.76809,59000000.0
2005-04-04 05:15:00,5.76813,5.76858,5.76616,5.76706,67000000.0
2005-04-04 05:20:00,5.76709,5.76784,5.76642,5.76763,79000000.0
2005-04-04 05:25:00,5.76776,5.76802,5.76649,5.76683,66000000.0
2005-04-04 05:30:00,5.76766,5.76827,5.76673,5.76772,76000000.0
2005-04-04 05:35:00,5.76781,5.76856,5.76712,5.76813,78000000.0
2005-04-04 05:40:00,5.76807,5.77063,5.76789,5.76905,61000000.0
2005-04-04 05:45:00,5.76931,5.76956,5.76763,5.76766,77000000.0
2005-04-04 05:50:00,5.76818,5.76976,5.76795,5.76941,62000000.0
2005-04-04 05:55:00,5.76945,5.77019,5.76834,5.76985,70000000.0
2005-04-04 06:00:00,5.76982,5.76997,5.76851,5.76923,77000000.0
2005-04-04 06:05:00,5.76942,5.77026,5.76897,5.76964,81000000.0
2005-04-04 06:10:00,5.77002,5.77018,5.76773,5.76826,73000000.0
2005-04-04 06:15:00,5.7682,5.76948,5.7682,5.76868,69000000.0
2005-04-04 06:20:00,5.76843,5.76948,5.76836,5.76896,68000000.0
2005-04-04 06:25:00,5.76886,5.7694,5.76755,5.76848,71000000.0
2005-04-04 06:30:00,5.76842,5.77103,5.76824,5.77075,58000000.0
2005-04-04 06:35:00,5.77052,5.77082,5.76916,5.77028,72000000.0
2005-04-04 06:40:00,5.77077,5.77164,5.7694,5.77097,71000000.0
2005-04-04 06:45:00,5.77062,5.77161,5.76995,5.7715,69000000.0
2005-04-04 06:50:00,5.77147,5.77201,5.7702,5.77036,56000000.0
2005-04-04 06:55:00,5.77017,5.77217,5.77017,5.77076,64000000.0
2005-04-04 07:00:00,5.77049,5.7712,5.76909,5.76974,58000000.0
2005-04-04 07:05:00,5.76959,5.77093,5.76897,5.77024,59000000.0
2005-04-04 07:10:00,5.77048,5.77077,5.76907,5.77077,82000000.0
2005-04-04 07:15:00,5.77033,5.77103,5.76961,5.77089,80000000.0
2005-04-04 07:20:00,5.77171,5.77187,5.77005,5.77114,76000000.0
2005-04-04 07:25:00,5.77107,5.77201,5.76896,5.76896,78000000.0
2005-04-04 07:30:00,5.77003,5.77169,5.76966,5.76966,61000000.0
2005-04-04 07:35:00,5.77056,5.77085,5.76944,5.77033,63000000.0
2005-04-04 07:40:00,5.77093,5.77124,5.76976,5.77028,55000000.0
2005-04-04 07:45:00,5.77055,5.77108,5.76924,5.76938,59000000.0
2005-04-04 07:50:00,5.769,5.7707,5.76848,5.76995,67000000.0
2005-04-04 07:55:00,5.76957,5.77033,5.76869,5.77017,62000000.0
2005-04-04 08:00:00,5.77042,5.77167,5.76923,5.77151,65000000.0
2005-04-04 08:05:00,5.77228,5.77412,5.77133,5.77359,73000000.0
2005-04-04 08:10:00,5.77345,5.77381,5.77206,5.77287,58000000.0
2005-04-04 08:15:00,5.77259,5.77564,5.7702,5.77564,59000000.0
2005-04-04 08:20:00,5.77559,5.77935,5.77205,5.77853,64000000.0
2005-04-04 08:25:00,5.77785,5.77907,5.77656,5.77774,56000000.0
2005-04-04 08:30:00,5.77648,5.77938,5.77648,5.7782,62000000.0
2005-04-04 08:35:00,5.77904,5.77941,5.77535,5.77576,56000000.0
2005-04-04 08:40:00,5.77589,5.77793,5.77349,5.77481,58000000.0
2005-04-04 08:45:00,5.77327,5.77544,5.77305,5.774,76000000.0
2005-04-04 08:50:00,5.7735,5.77531,5.7723,5.77416,81000000.0
2005-04-04 08:55:00,5.77454,5.77627,5.77426,5.77578,70000000.0
2005-04-04 09:00:00,5.77495,5.7753,5.77245,5.77373,62000000.0
2005-04-04 09:05:00,5.77487,5.77487,5.76928,5.77005,66000000.0
2005-04-04 09:10:00,5.76936,5.77076,5.76879,5.76959,67000000.0
2005-04-04 09:15:00,5.76982,5.77128,5.76895,5.76922,72000000.0
2005-04-04 09:20:00,5.77007,5.77178,5.76847,5.76847,74000000.0
2005-04-04 09:25:00,5.76851,5.77085,5.76742,5.76917,68000000.0
2005-04-04 09:30:00,5.7684,5.77069,5.7678,5.77069,69000000.0
2005-04-04 09:35:00,5.77109,5.77302,5.76973,5.77254,85000000.0
2005-04-04 09:40:00,5.77246,5.77485,5.77096,5.7743,74000000.0
2005-04-04 09:45:00,5.7754,5.77636,5.77425,5.77528,76000000.0
2005-04-04 09:50:00,5.77473,5.77506,5.77265,5.77424,74000000.0
2005-04-04 09:55:00,5.77452,5.77695,5.77432,5.77614,68000000.0
2005-04-04 10:00:00,5.77553,5.77553,5.77055,5.7726,75000000.0
2005-04-04 10:05:00,5.77338,5.77424,5.77131,5.77178,50000000.0
2005-04-04 10:10:00,5.77118,5.77247,5.76946,5.77022,70000000.0
2005-04-04 10:15:00,5.77015,5.77613,5.76957,5.77539,74000000.0
2005-04-04 10:20:00,5.77409,5.77519,5.77157,5.77377,60000000.0
2005-04-04 10:25:00,5.77413,5.77606,5.77265,5.77415,60000000.0
2005-04-04 10:30:00,5.77429,5.77509,5.77298,5.77501,57000000.0
2005-04-04 10:35:00,5.77526,5.77526,5.77287,5.77376,72000000.0
2005-04-04 10:40:00,5.77417,5.77536,5.77154,5.77154,62000000.0
2005-04-04 10:45:00,5.77328,5.77553,5.77328,5.77518,55000000.0
2005-04-04 10:50:00,5.77521,5.77626,5.77367,5.77559,72000000.0
2005-04-04 10:55:00,5.77479,5.77581,5.77337,5.77375,49000000.0
2005-04-04 11:00:00,5.77422,5.7788,5.77211,5.77692,61000000.0
2005-04-04 11:05:00,5.77768,5.77849,5.77564,5.77591,71000000.0
2005-04-04 11:10:00,5.77576,5.77858,5.77543,5.77803,67000000.0
2005-04-04 11:15:00,5.77832,5.78057,5.77626,5.77778,63000000.0
2005-04-04 11:20:00,5.7761,5.77798,5.77524,5.77691,76000000.0
2005-04-04 11:25:00,5.77719,5.77894,5.77617,5.77632,64000000.0
2005-04-04 11:30:00,5.77644,5.77695,5.77272,5.77292,74000000.0
2005-04-04 11:35:00,5.77309,5.77433,5.7713,5.77151,60000000.0
2005-04-04 11:40:00,5.77178,5.77302,5.77029,5.77302,64000000.0
2005-04-04 11:45:00,5.77252,5.77329,5.77131,5.77131,62000000.0
2005-04-04 11:50:00,5.77325,5.77539,5.7732,5.77426,68000000.0
2005-04-04 11:55:00,5.77402,5.77617,5.77297,5.77558,52000000.0
2005-04-04 12:00:00,5.77595,5.77769,5.77473,5.77732,63000000.0
2005-04-04 12:05:00,5.77658,5.77699,5.77478,5.77564,61000000.0
2005-04-04 12:10:00,5.77595,5.77631,5.77218,5.77218,63000000.0
2005-04-04 12:15:00,5.77284,5.7742,5.772,5.77389,56000000.0
2005-04-04 12:20:00,5.77304,5.77431,5.77036,5.77232,70000000.0
2005-04-04 12:25:00,5.7735,5.77443,5.7723,5.77326,57000000.0
2005-04-04 12:30:00,5.77341,5.77593,5.77235,5.7748,61000000.0
2005-04-04 12:35:00,5.77572,5.77592,5.77362,5.77484,64000000.0
2005-04-04 12:40:00,5.77543,5.77872,5.77449,5.7777,70000000.0
2005-04-04 12:45:00,5.77724,5.77791,5.77509,5.77638,65000000.0
2005-04-04 12:50:00,5.77599,5.77739,5.77487,5.7768,66000000.0
2005-04-04 12:55:00,5.77731,5.77854,5.77619,5.77659,62000000.0
2005-04-04 13:00:00,5.77712,5.77786,5.77487,5.77647,81000000.0
2005-04-04 13:05:00,5.77677,5.77685,5.77513,5.77595,77000000.0
2005-04-04 13:10:00,5.77621,5.77685,5.7717,5.77305,79000000.0
2005-04-04 13:15:00,5.77263,5.77461,5.77136,5.77202,63000000.0
2005-04-04 13:20:00,5.77259,5.77439,5.77119,5.77381,78000000.0
2005-04-04 13:25:00,5.7737,5.77466,5.77169,5.77358,62000000.0
2005-04-04 13:30:00,5.77354,5.77641,5.77213,5.77608,55000000.0
2005-04-04 13:35:00,5.77549,5.77714,5.7749,5.77498,65000000.0
2005-04-04 13:40:00,5.77462,5.77705,5.77455,5.77536,55000000.0
2005-04-04 13:45:00,5.77648,5.77648,5.77285,5.77444,64000000.0
2005-04-04 13:50:00,5.7731,5.77552,5.77294,5.77416,58000000.0
2005-04-04 13:55:00,5.77529,5.7782,5.77415,5.7779,59000000.0
2005-04-04 14:00:00,5.77854,5.77927,5.77626,5.77927,72000000.0
2005-04-04 14:05:00,5.77912,5.77912,5.77697,5.77763,60000000.0
2005-04-04 14:10:00,5.77739,5.77817,5.77483,5.7768,56000000.0
2005-04-04 14:15:00,5.77675,5.77758,5.77539,5.77625,76000000.0
2005-04-04 14:20:00,5.77513,5.77576,5.77347,5.7743,52000000.0
2005-04-04 14:25:00,5.77464,5.77683,5.77399,5.77554,65000000.0
2005-04-04 14:30:00,5.77614,5.77692,5.774,5.77585,60000000.0
2005-04-04 14:35:00,5.77599,5.77671,5.77509,5.7766,63000000.0
2005-04-04 14:40:00,5.77641,5.77692,5.77473,5.77608,77000000.0
2005-04-04 14:45:00,5.77629,5.77668,5.77493,5.77639,56000000.0
2005-04-04 14:50:00,5.77645,5.77752,5.77363,5.77663,60000000.0
2005-04-04 14:55:00,5.77659,5.77959,5.7759,5.77931,71000000.0
2005-04-04 15:00:00,5.78043,5.78493,5.78001,5.78041,76000000.0
2005-04-04 15:05:00,5.78078,5.78335,5.78043,5.78294,68000000.0
2005-04-04 15:10:00,5.78283,5.78386,5.78094,5.78337,61000000.0
2005-04-04 15:15:00,5.78313,5.7873,5.78269,5.78705,68000000.0
2005-04-04 15:20:00,5.7869,5.78795,5.78326,5.78545,59000000.0
2005-04-04 15:25:00,5.78394,5.79048,5.78394,5.7898,71000000.0
2005-04-04 15:30:00,5.79062,5.79372,5.79044,5.79371,68000000.0
2005-04-04 15:35:00,5.79399,5.7969,5.79399,5.79509,52000000.0
2005-04-04 15:40:00,5.7948,5.79513,5.79085,5.79157,62000000.0
2005-04-04 15:45:00,5.79229,5.79426,5.79031,5.79179,81000000.0
2005-04-04 15:50:00,5.79027,5.7928,5.78904,5.78941,75000000.0
2005-04-04 15:55:00,5.7913,5.7925,5.78822,5.79182,74000000.0
2005-04-04 16:00:00,5.79256,5.79535,5.79108,5.79509,61000000.0
2005-04-04 16:05:00,5.79481,5.79664,5.79418,5.79578,70000000.0
2005-04-04 16:10:00,5.79449,5.79744,5.79449,5.7973,64000000.0
2005-04-04 16:15:00,5.79753,5.80156,5.79555,5.80001,66000000.0
2005-04-04 16:20:00,5.80046,5.80208,5.79844,5.79898,65000000.0
2005-04-04 16:25:00,5.79875,5.80198,5.79835,5.80099,51000000.0
2005-04-04 16:30:00,5.80078,5.80447,5.79976,5.80424,53000000.0
2005-04-04 16:35:00,5.80419,5.80489,5.80166,5.80248,78000000.0
2005-04-04 16:40:00,5.80309,5.80461,5.80149,5.80348,86000000.0
2005-04-04 16:45:00,5.80337,5.80337,5.80063,5.80152,59000000.0
2005-04-04 16:50:00,5.80166,5.80221,5.80014,5.8019,66000000.0
2005-04-04 16:55:00,5.80194,5.80353,5.80081,5.80282,52000000.0
2005-04-04 17:00:00,5.80288,5.80625,5.80235,5.80477,62000000.0
2005-04-04 17:05:00,5.80359,5.8046,5.80169,5.80297,73000000.0
2005-04-04 17:10:00,5.80152,5.8026,5.79901,5.80092,57000000.0
2005-04-04 17:15:00,5.80108,5.80429,5.79997,5.80429,71000000.0
2005-04-04 17:20:00,5.80507,5.80515,5.80267,5.80307,55000000.0
2005-04-04 17:25:00,5.80292,5.80357,5.80159,5.80346,62000000.0
2005-04-04 17:30:00,5.80319,5.80325,5.80123,5.80153,63000000.0
2005-04-04 17:35:00,5.80189,5.80219,5.79928,5.79999,64000000.0
2005-04-04 17:40:00,5.79927,5.79992,5.79685,5.79702,76000000.0
2005-04-04 17:45:00,5.7973,5.79824,5.7953,5.79768,60000000.0
2005-04-04 17:50:00,5.79654,5.79831,5.79599,5.79633,86000000.0
2005-04-04 17:55:00,5.79505,5.79894,5.79469,5.79753,66000000.0
2005-04-04 18:00:00,5.79768,5.80189,5.7975,5.80039,72000000.0
2005-04-04 18:05:00,5.80047,5.80354,5.79893,5.79965,73000000.0
2005-04-04 18:10:00,5.79906,5.80315,5.79836,5.79974,58000000.0
2005-04-04 18:15:00,5.79999,5.80044,5.79807,5.80004,61000000.0
2005-04-04 18:20:00,5.80007,5.80093,5.79782,5.7982,63000000.0
2005-04-04 18:25:00,5.79742,5.80047,5.79648,5.79827,67000000.0
2005-04-04 18:30:00,5.79771,5.79948,5.79639,5.79691,65000000.0
2005-04-04 18:35:00,5.79706,5.79977,5.79504,5.79504,76000000.0
2005-04-04 18:40:00,5.7969,5.79893,5.79506,5.79578,67000000.0
2005-04-04 18:45:00,5.79633,5.80003,5.79571,5.79841,66000000.0
2005-04-04 18:50:00,5.79813,5.79865,5.79409,5.79696,63000000.0
2005-04-04 18:55:00,5.79657,5.79777,5.79398,5.79636,71000000.0
2005-04-04 19:00:00,5.79666,5.79677,5.79307,5.79467,70000000.0
2005-04-04 19:05:00,5.79505,5.79696,5.79459,5.79693,76000000.0
2005-04-04 19:10:00,5.79697,5.8,5.79594,5.79817,68000000.0
2005-04-04 19:15:00,5.79851,5.79871,5.79685,5.79834,61000000.0
2005-04-04 19:20:00,5.79758,5.79851,5.79643,5.79772,72000000.0
2005-04-04 19:25:00,5.79758,5.79897,5.79676,5.79878,62000000.0
2005-04-04 19:30:00,5.798,5.8027,5.79751,5.8027,66000000.0
2005-04-04 19:35:00,5.80394,5.80394,5.79739,5.79807,63000000.0
2005-04-04 19:40:00,5.79793,5.79935,5.79486,5.79724,70000000.0
2005-04-04 19:45:00,5.7965,5.79771,5.79549,5.79771,70000000.0
2005-04-04 19:50:00,5.79764,5.79909,5.79594,5.79717,71000000.0
2005-04-04 19:55:00,5.79706,5.79821,5.7955,5.79691,68000000.0
2005-04-04 20:00:00,5.7971,5.79979,5.79615,5.79686,67000000.0
2005-04-04 20:05:00,5.79825,5.79868,5.79578,5.79578,65000000.0
2005-04-04 20:10:00,5.7962,5.79744,5.79471,5.79531,66000000.0
2005-04-04 20:15:00,5.79513,5.79574,5.7929,5.79449,64000000.0
2005-04-04 20:20:00,5.79474,5.79569,5.79352,5.7938,65000000.0
2005-04-04 20:25:00,5.79377,5.79812,5.79335,5.79476,63000000.0
2005-04-04 20:30:00,5.79346,5.79404,5.79092,5.79137,59000000.0
2005-04-04 20:35:00,5.79229,5.79448,5.79126,5.79309,70000000.0
2005-04-04 20:40:00,5.79319,5.79456,5.792,5.792,89000000.0
2005-04-04 20:45:00,5.79277,5.79618,5.79152,5.7926,67000000.0
2005-04-04 20:50:00,5.79253,5.79309,5.7914,5.79219,62000000.0
2005-04-04 20:55:00,5.79207,5.79445,5.78954,5.79027,65000000.0
2005-04-04 21:00:00,5.79037,5.79141,5.7885,5.78938,72000000.0
2005-04-04 21:05:00,5.7884,5.79067,5.78664,5.78945,66000000.0
2005-04-04 21:10:00,5.78881,5.79213,5.78749,5.78909,62000000.0
2005-04-04 21:15:00,5.78847,5.78994,5.7879,5.78931,68000000.0
2005-04-04 21:20:00,5.78945,5.79348,5.78769,5.7883,52000000.0
2005-04-04 21:25:00,5.78868,5.79027,5.78786,5.78931,58000000.0
2005-04-04 21:30:00,5.78955,5.794,5.78821,5.79011,59000000.0
2005-04-04 21:35:00,5.79007,5.79078,5.78877,5.79029,88000000.0
2005-04-04 21:40:00,5.79052,5.79115,5.7887,5.78977,65000000.0
2005-04-04 21:45:00,5.78997,5.79168,5.78828,5.78937,62000000.0
2005-04-04 21:50:00,5.78972,5.79057,5.78865,5.78876,62000000.0
2005-04-04 21:55:00,5.79047,5.79207,5.78901,5.78966,72000000.0
2005-04-04 22:00:00,5.78969,5.79102,5.78857,5.79066,79000000.0
2005-04-04 22:05:00,5.78977,5.79341,5.78905,5.79341,67000000.0
2005-04-04 22:10:00,5.79318,5.79321,5.78905,5.78905,64000000.0
2005-04-04 22:15:00,5.78921,5.79159,5.78914,5.78914,69000000.0
2005-04-04 22:20:00,5.78953,5.79208,5.78857,5.79064,69000000.0
2005-04-04 22:25:00,5.79075,5.79328,5.78936,5.79179,63000000.0
2005-04-04 22:30:00,5.79311,5.79311,5.79062,5.7921,60000000.0
2005-04-04 22:35:00,5.79083,5.79244,5.78988,5.79067,56000000.0
2005-04-04 22:40:00,5.79136,5.7926,5.79053,5.7913,63000000.0
2005-04-04 22:45:00,5.79107,5.79281,5.79071,5.79188,68000000.0
2005-04-04 22:50:00,5.79276,5.7941,5.79163,5.79163,70000000.0
2005-04-04 22:55:00,5.79143,5.79405,5.79143,5.79271,64000000.0
2005-04-04 23:00:00,5.79278,5.79328,5.79125,5.79193,68000000.0
2005-04-04 23:05:00,5.79219,5.79325,5.7912,5.79139,60000000.0
2005-04-04 23:10:00,5.79113,5.79312,5.79077,5.79238,66000000.0
2005-04-04 23:15:00,5.79205,5.79352,5.79112,5.7913,65000000.0
2005-04-04 23:20:00,5.79201,5.79305,5.79083,5.79161,66000000.0
2005-04-04 23:25:00,5.79327,5.79333,5.79053,5.79053,64000000.0
2005-04-04 23:30:00,5.7922,5.79326,5.79124,5.79124,72000000.0
2005-04-04 23:35:00,5.79186,5.79244,5.78987,5.78988,62000000.0
2005-04-04 23:40:00,5.79061,5.79206,5.78926,5.79198,80000000.0
2005-04-04 23:45:00,5.79303,5.79324,5.78948,5.79007,76000000.0
2005-04-04 23:50:00,5.79075,5.79156,5.78868,5.78868,67000000.0
2005-04-04 23:55:00,5.78812,5.79065,5.78791,5.78923,76000000.0
2005-04-05 00:00:00,5.79001,5.7908,5.78852,5.7908,70000000.0
2005-04-05 00:05:00,5.78965,5.79079,5.78878,5.79033,62000000.0
2005-04-05 00:10:00,5.7898,5.79179,5.78834,5.79172,63000000.0
2005-04-05 00:15:00,5.79163,5.79186,5.78892,5.79086,65000000.0
2005-04-05 00:20:00,5.79055,5.79055,5.78874,5.78983,60000000.0
2005-04-05 00:25:00,5.79054,5.79102,5.78845,5.79102,66000000.0
2005-04-05 00:30:00,5.79152,5.79161,5.78999,5.78999,64000000.0
2005-04-05 00:35:00,5.78997,5.79147,5.78918,5.79147,80000000.0
2005-04-05 00:40:00,5.79133,5.79148,5.78897,5.79064,61000000.0
2005-04-05 00:45:00,5.79007,5.79238,5.78969,5.79002,63000000.0
2005-04-05 00:50:00,5.79162,5.79327,5.7904,5.7904,60000000.0
2005-04-05 00:55:00,5.79204,5.79251,5.79111,5.79216,66000000.0
2005-04-05 01:00:00,5.79214,5.79531,5.79101,5.79331,63000000.0
2005-04-05 01:05:00,5.79365,5.79368,5.79081,5.7919,70000000.0
2005-04-05 01:10:00,5.79172,5.79216,5.7897,5.78979,55000000.0
2005-04-05 01:15:00,5.78986,5.79217,5.78941,5.78959,63000000.0
2005-04-05 01:20:00,5.78948,5.79051,5.78831,5.78862,59000000.0
2005-04-05 01:25:00,5.78987,5.79089,5.7891,5.78995,70000000.0
2005-04-05 01:30:00,5.78991,5.79049,5.78885,5.7899,68000000.0
2005-04-05 01:35:00,5.78979,5.79139,5.78879,5.79127,71000000.0
2005-04-05 01:40:00,5.7913,5.79144,5.78913,5.78974,72000000.0
2005-04-05 01:45:00,5.78977,5.79081,5.78862,5.78962,68000000.0
2005-04-05 01:50:00,5.7909,5.79146,5.78973,5.79104,67000000.0
2005-04-05 01:55:00,5.79109,5.79236,5.79087,5.79232,61000000.0
2005-04-05 02:00:00,5.79264,5.79375,5.79171,5.79375,69000000.0
2005-04-05 02:05:00,5.79364,5.79611,5.7928,5.79552,73000000.0
2005-04-05 02:10:00,5.79614,5.79659,5.79243,5.79334,74000000.0
2005-04-05 02:15:00,5.79389,5.79442,5.79024,5.79114,70000000.0
2005-04-05 02:20:00,5.79093,5.79141,5.7895,5.79083,74000000.0
2005-04-05 02:25:00,5.79055,5.79386,5.7899,5.79315,59000000.0
2005-04-05 02:30:00,5.79305,5.79477,5.79221,5.79411,64000000.0
2005-04-05 02:35:00,5.79368,5.79473,5.79268,5.79317,71000000.0
2005-04-05 02:40:00,5.7941,5.79557,5.79369,5.79502,69000000.0
2005-04-05 02:45:00,5.795,5.79541,5.79331,5.79428,69000000.0
2005-04-05 02:50:00,5.79449,5.79641,5.79386,5.79602,66000000.0
2005-04-05 02:55:00,5.79587,5.79637,5.79382,5.79382,65000000.0
2005-04-05 03:00:00,5.79368,5.79546,5.79368,5.79427,67000000.0
2005-04-05 03:05:00,5.79587,5.79875,5.79529,5.79756,68000000.0
2005-04-05 03:10:00,5.79799,5.80162,5.79799,5.79938,80000000.0
2005-04-05 03:15:00,5.79884,5.79957,5.797,5.79957,50000000.0
2005-04-05 03:20:00,5.79934,5.8003,5.79826,5.79918,62000000.0
2005-04-05 03:25:00,5.79947,5.79989,5.79793,5.79916,71000000.0
2005-04-05 03:30:00,5.79882,5.79968,5.79819,5.79893,68000000.0
2005-04-05 03:35:00,5.79983,5.80137,5.79891,5.80134,60000000.0
2005-04-05 03:40:00,5.80125,5.80125,5.79886,5.79925,82000000.0
2005-04-05 03:45:00,5.79924,5.80132,5.79924,5.8008,53000000.0
2005-04-05 03:50:00,5.80187,5.80203,5.79972,5.80141,74000000.0
2005-04-05 03:55:00,5.80109,5.80151,5.79965,5.80132,63000000.0
2005-04-05 04:00:00,5.80123,5.8021,5.80042,5.80135,70000000.0
2005-04-05 04:05:00,5.80186,5.80283,5.79989,5.80059,66000000.0
2005-04-05 04:10:00,5.80024,5.80111,5.79917,5.80059,77000000.0
2005-04-05 04:15:00,5.80035,5.80206,5.79955,5.80101,57000000.0
2005-04-05 04:20:00,5.80095,5.80276,5.80028,5.80194,62000000.0
2005-04-05 04:25:00,5.802,5.80341,5.80157,5.8029,53000000.0
2005-04-05 04:30:00,5.80294,5.80363,5.80143,5.8022,66000000.0
2005-04-05 04:35:00,5.80216,5.80356,5.8013,5.80251,64000000.0
2005-04-05 04:40:00,5.8019,5.80299,5.80023,5.80166,54000000.0
2005-04-05 04:45:00,5.8011,5.80319,5.80081,5.80249,63000000.0
2005-04-05 04:50:00,5.80348,5.80582,5.80251,5.80529,71000000.0
2005-04-05 04:55:00,5.80583,5.80642,5.80452,5.80556,65000000.0
2005-04-05 05:00:00,5.80588,5.8059,5.80234,5.80479,62000000.0
2005-04-05 05:05:00,5.80537,5.80679,5.80473,5.80601,72000000.0
2005-04-05 05:10:00,5.80629,5.80675,5.80446,5.80621,59000000.0
2005-04-05 05:15:00,5.80663,5.80683,5.80495,5.80503,67000000.0
2005-04-05 05:20:00,5.8062,5.80689,5.80507,5.80628,79000000.0
2005-04-05 05:25:00,5.80613,5.8065,5.80491,5.80491,66000000.0
2005-04-05 05:30:00,5.80533,5.8058,5.80348,5.80348,76000000.0
2005-04-05 05:35:00,5.80326,5.80447,5.8014,5.80246,78000000.0
2005-04-05 05:40:00,5.80272,5.80414,5.80186,5.80291,61000000.0
2005-04-05 05:45:00,5.80346,5.80507,5.80312,5.80312,77000000.0
2005-04-05 05:50:00,5.80328,5.80463,5.80242,5.80458,62000000.0
2005-04-05 05:55:00,5.80385,5.80555,5.80314,5.8032,70000000.0
2005-04-05 06:00:00,5.80298,5.80453,5.80167,5.80286,77000000.0
2005-04-05 06:05:00,5.80275,5.80377,5.80128,5.8024,81000000.0
2005-04-05 06:10:00,5.80227,5.80296,5.80056,5.80102,73000000.0
2005-04-05 06:15:00,5.80118,5.8019,5.80039,5.8006,69000000.0
2005-04-05 06:20:00,5.80189,5.8019,5.79971,5.80048,68000000.0
2005-04-05 06:25:00,5.80036,5.80141,5.79838,5.79902,71000000.0
2005-04-05 06:30:00,5.79868,5.8001,5.7983,5.7989,58000000.0
2005-04-05 06:35:00,5.79908,5.80053,5.79816,5.79895,72000000.0
2005-04-05 06:40:00,5.79923,5.80009,5.7979,5.79858,71000000.0
2005-04-05 06:45:00,5.79839,5.8002,5.79825,5.79907,69000000.0
2005-04-05 06:50:00,5.79926,5.79951,5.79744,5.79833,56000000.0
2005-04-05 06:55:00,5.79831,5.7996,5.79728,5.79923,64000000.0
2005-04-05 07:00:00,5.79909,5.80023,5.79777,5.79864,58000000.0
2005-04-05 07:05:00,5.79837,5.80074,5.79815,5.80003,59000000.0
2005-04-05 07:10:00,5.79975,5.80258,5.79917,5.80258,82000000.0
2005-04-05 07:15:00,5.80299,5.80312,5.80033,5.80166,80000000.0
2005-04-05 07:20:00,5.80237,5.80256,5.79997,5.80068,76000000.0
2005-04-05 07:25:00,5.80154,5.80233,5.80044,5.80161,78000000.0
2005-04-05 07:30:00,5.80192,5.80416,5.80171,5.80337,61000000.0
2005-04-05 07:35:00,5.80327,5.8041,5.80173,5.8041,63000000.0
2005-04-05 07:40:00,5.80216,5.80441,5.80175,5.8033,55000000.0
2005-04-05 07:45:00,5.80322,5.80498,5.80287,5.80427,59000000.0
2005-04-05 07:50:00,5.80408,5.80585,5.80325,5.80484,67000000.0
2005-04-05 07:55:00,5.80551,5.80565,5.80371,5.80565,62000000.0
2005-04-05 08:00:00,5.80589,5.80631,5.8014,5.80233,65000000.0
2005-04-05 08:05:00,5.80171,5.80477,5.80111,5.80354,73000000.0
2005-04-05 08:10:00,5.80411,5.80462,5.80017,5.80044,58000000.0
2005-04-05 08:15:00,5.8002,5.80335,5.8002,5.80294,59000000.0
2005-04-05 08:20:00,5.80225,5.80343,5.80059,5.80077,64000000.0
2005-04-05 08:25:00,5.80163,5.80171,5.79864,5.80052,56000000.0
2005-04-05 08:30:00,5.80087,5.80458,5.79918,5.80371,62000000.0
2005-04-05 08:35:00,5.80401,5.80488,5.80165,5.80304,56000000.0
2005-04-05 08:40:00,5.80339,5.80827,5.80273,5.80827,58000000.0
2005-04-05 08:45:00,5.80897,5.80945,5.80704,5.80851,76000000.0
2005-04-05 08:50:00,5.80832,5.80858,5.80562,5.80562,81000000.0
2005-04-05 08:55:00,5.80541,5.80894,5.80541,5.8067,70000000.0
2005-04-05 09:00:00,5.80655,5.8084,5.80504,5.80666,62000000.0
2005-04-05 09:05:00,5.80705,5.8105,5.80474,5.81004,66000000.0
2005-04-05 09:10:00,5.80957,5.81048,5.80733,5.8083,67000000.0
2005-04-05 09:15:00,5.80831,5.80933,5.80672,5.80865,72000000.0
2005-04-05 09:20:00,5.80865,5.80986,5.80689,5.80845,74000000.0
2005-04-05 09:25:00,5.80833,5.80935,5.80679,5.8081,68000000.0
2005-04-05 09:30:00,5.8074,5.80862,5.80693,5.80862,69000000.0
2005-04-05 09:35:00,5.80852,5.80874,5.80669,5.80715,85000000.0
2005-04-05 09:40:00,5.80672,5.80987,5.80643,5.80872,74000000.0
2005-04-05 09:45:00,5.8095,5.81035,5.80807,5.80886,76000000.0
2005-04-05 09:50:00,5.80833,5.80875,5.80632,5.8085,74000000.0
2005-04-05 09:55:00,5.80937,5.81113,5.80837,5.80964,68000000.0
2005-04-05 10:00:00,5.8102,5.81114,5.80823,5.80865,75000000.0
2005-04-05 10:05:00,5.80831,5.80913,5.80598,5.80649,50000000.0
2005-04-05 10:10:00,5.80526,5.80602,5.80201,5.80384,70000000.0
2005-04-05 10:15:00,5.80376,5.80612,5.80367,5.80516,74000000.0
2005-04-05 10:20:00,5.80493,5.80651,5.80409,5.80495,60000000.0
2005-04-05 10:25:00,5.80611,5.80736,5.80473,5.80701,60000000.0
2005-04-05 10:30:00,5.80665,5.80739,5.80492,5.80492,57000000.0
2005-04-05 10:35:00,5.80584,5.80661,5.80414,5.80486,72000000.0
2005-04-05 10:40:00,5.80557,5.80635,5.80432,5.80557,62000000.0
2005-04-05 10:45:00,5.80558,5.80714,5.8045,5.80714,55000000.0
2005-04-05 10:50:00,5.80658,5.80729,5.80527,5.80619,72000000.0
2005-04-05 10:55:00,5.80622,5.80706,5.8049,5.8061,49000000.0
2005-04-05 11:00:00,5.806,5.80738,5.80576,5.80611,61000000.0
2005-04-05 11:05:00,5.80613,5.80747,5.80531,5.80558,71000000.0
2005-04-05 11:10:00,5.80609,5.80722,5.80454,5.80644,67000000.0
2005-04-05 11:15:00,5.80612,5.80699,5.80502,5.8067,63000000.0
2005-04-05 11:20:00,5.80682,5.80737,5.80431,5.80557,76000000.0
2005-04-05 11:25:00,5.80517,5.80583,5.80419,5.80518,64000000.0
2005-04-05 11:30:00,5.80521,5.80703,5.80462,5.80677,74000000.0
2005-04-05 11:35:00,5.80744,5.80852,5.80635,5.80744,60000000.0
2005-04-05 11:40:00,5.80745,5.80745,5.80407,5.8047,64000000.0
2005-04-05 11:45:00,5.80402,5.80471,5.80199,5.80323,62000000.0
2005-04-05 11:50:00,5.8023,5.80557,5.80157,5.80486,68000000.0
2005-04-05 11:55:00,5.80528,5.80652,5.80376,5.80564,52000000.0
2005-04-05 12:00:00,5.80508,5.80635,5.80347,5.80448,63000000.0
2005-04-05 12:05:00,5.80406,5.80825,5.80396,5.80717,61000000.0
2005-04-05 12:10:00,5.80617,5.80855,5.80529,5.80627,63000000.0
2005-04-05 12:15:00,5.80615,5.80744,5.80589,5.80647,56000000.0
2005-04-05 12:20:00,5.80599,5.80743,5.80419,5.80743,70000000.0
2005-04-05 12:25:00,5.807,5.80735,5.80516,5.80651,57000000.0
2005-04-05 12:30:00,5.8063,5.80797,5.80455,5.80673,61000000.0
2005-04-05 12:35:00,5.80764,5.80823,5.80624,5.80727,64000000.0
2005-04-05 12:40:00,5.80753,5.80857,5.80606,5.80839,70000000.0
2005-04-05 12:45:00,5.8086,5.81092,5.80748,5.80922,65000000.0
2005-04-05 12:50:00,5.81009,5.81068,5.80782,5.8084,66000000.0
2005-04-05 12:55:00,5.80913,5.81082,5.80769,5.81023,62000000.0
2005-04-05 13:00:00,5.81016,5.81029,5.80779,5.81008,81000000.0
2005-04-05 13:05:00,5.80972,5.81068,5.80859,5.81017,77000000.0
2005-04-05 13:10:00,5.8102,5.81086,5.80898,5.81008,79000000.0
2005-04-05 13:15:00,5.80986,5.81105,5.8091,5.80946,63000000.0
2005-04-05 13:20:00,5.81013,5.81245,5.80849,5.81228,78000000.0
2005-04-05 13:25:00,5.81194,5.81277,5.81042,5.81225,62000000.0
2005-04-05 13:30:00,5.81157,5.81429,5.81149,5.81222,55000000.0
2005-04-05 13:35:00,5.81095,5.81352,5.81025,5.81213,65000000.0
2005-04-05 13:40:00,5.81264,5.81315,5.81075,5.81128,55000000.0
2005-04-05 13:45:00,5.81175,5.81291,5.81045,5.81045,64000000.0
2005-04-05 13:50:00,5.81029,5.81116,5.80881,5.81023,58000000.0
2005-04-05 13:55:00,5.81055,5.81188,5.80955,5.81134,59000000.0
2005-04-05 14:00:00,5.81135,5.81167,5.80895,5.81105,72000000.0
2005-04-05 14:05:00,5.81124,5.81128,5.8093,5.81098,60000000.0
2005-04-05 14:10:00,5.81036,5.81236,5.80977,5.81042,56000000.0
2005-04-05 14:15:00,5.81024,5.81024,5.80431,5.80613,76000000.0
2005-04-05 14:20:00,5.80615,5.80695,5.8049,5.8054,52000000.0
2005-04-05 14:25:00,5.80538,5.80591,5.7973,5.79786,65000000.0
2005-04-05 14:30:00,5.79815,5.79868,5.79577,5.79758,60000000.0
2005-04-05 14:35:00,5.7969,5.79805,5.79073,5.79189,63000000.0
2005-04-05 14:40:00,5.7927,5.79505,5.79216,5.79383,77000000.0
2005-04-05 14:45:00,5.79362,5.79584,5.79265,5.79404,56000000.0
2005-04-05 14:50:00,5.79414,5.79494,5.79168,5.79243,60000000.0
2005-04-05 14:55:00,5.79365,5.79366,5.78639,5.78982,71000000.0
2005-04-05 15:00:00,5.78913,5.79237,5.78807,5.7917,76000000.0
2005-04-05 15:05:00,5.792,5.79371,5.79181,5.79208,68000000.0
2005-04-05 15:10:00,5.79232,5.79289,5.78967,5.79219,61000000.0
2005-04-05 15:15:00,5.79079,5.79378,5.78952,5.79101,68000000.0
2005-04-05 15:20:00,5.79052,5.79266,5.78956,5.78967,59000000.0
2005-04-05 15:25:00,5.78955,5.79047,5.7875,5.78979,71000000.0
2005-04-05 15:30:00,5.78911,5.78911,5.78464,5.7861,68000000.0
2005-04-05 15:35:00,5.78623,5.78697,5.78418,5.78625,52000000.0
2005-04-05 15:40:00,5.78658,5.78897,5.78604,5.78834,62000000.0
2005-04-05 15:45:00,5.7891,5.79107,5.78733,5.79061,81000000.0
2005-04-05 15:50:00,5.79018,5.79199,5.78877,5.79199,75000000.0
2005-04-05 15:55:00,5.7916,5.79401,5.7913,5.79401,74000000.0
2005-04-05 16:00:00,5.79441,5.79546,5.79272,5.79272,61000000.0
2005-04-05 16:05:00,5.7929,5.79644,5.79236,5.79532,70000000.0
2005-04-05 16:10:00,5.79547,5.79748,5.79498,5.7965,64000000.0
2005-04-05 16:15:00,5.79648,5.7977,5.79542,5.79741,66000000.0
2005-04-05 16:20:00,5.79575,5.79692,5.79249,5.79331,65000000.0
2005-04-05 16:25:00,5.79433,5.79532,5.78939,5.79452,51000000.0
2005-04-05 16:30:00,5.79547,5.79728,5.79461,5.79625,53000000.0
2005-04-05 16:35:00,5.79557,5.79779,5.79405,5.79654,78000000.0
2005-04-05 16:40:00,5.79615,5.7963,5.79329,5.79581,86000000.0
2005-04-05 16:45:00,5.79405,5.79611,5.79277,5.79611,59000000.0
2005-04-05 16:50:00,5.79615,5.7985,5.79615,5.79722,66000000.0
2005-04-05 16:55:00,5.79752,5.79767,5.79592,5.79686,52000000.0
2005-04-05 17:00:00,5.79666,5.79716,5.79312,5.79369,62000000.0
2005-04-05 17:05:00,5.79418,5.7965,5.79316,5.79501,73000000.0
2005-04-05 17:10:00,5.79475,5.79506,5.79261,5.79502,57000000.0
2005-04-05 17:15:00,5.79561,5.79645,5.79256,5.79488,71000000.0
2005-04-05 17:20:00,5.7945,5.79525,5.79257,5.79301,55000000.0
2005-04-05 17:25:00,5.79286,5.79642,5.79286,5.79597,62000000.0
2005-04-05 17:30:00,5.79663,5.79676,5.79393,5.79559,63000000.0
2005-04-05 17:35:00,5.79634,5.79634,5.79451,5.79608,64000000.0
2005-04-05 17:40:00,5.79638,5.79768,5.79546,5.79698,76000000.0
2005-04-05 17:45:00,5.79727,5.79838,5.79626,5.7982,60000000.0
2005-04-05 17:50:00,5.79909,5.79909,5.79625,5.79732,86000000.0
2005-04-05 17:55:00,5.79723,5.7976,5.79424,5.79491,66000000.0
2005-04-05 18:00:00,5.79483,5.79613,5.7939,5.79508,72000000.0
2005-04-05 18:05:00,5.79497,5.79622,5.7939,5.79495,73000000.0
2005-04-05 18:10:00,5.79453,5.79687,5.79453,5.79677,58000000.0
2005-04-05 18:15:00,5.79697,5.79697,5.79442,5.79612,61000000.0
2005-04-05 18:20:00,5.79508,5.79649,5.79394,5.79524,63000000.0
2005-04-05 18:25:00,5.79423,5.7959,5.79335,5.79564,67000000.0
2005-04-05 18:30:00,5.79531,5.79637,5.79371,5.79533,65000000.0
2005-04-05 18:35:00,5.79564,5.79617,5.79438,5.79568,76000000.0
2005-04-05 18:40:00,5.79472,5.7959,5.79359,5.79504,67000000.0
2005-04-05 18:45:00,5.79553,5.79646,5.79328,5.79419,66000000.0
2005-04-05 18:50:00,5.79478,5.79487,5.78963,5.79061,63000000.0
2005-04-05 18:55:00,5.79059,5.79291,5.79056,5.79288,71000000.0
2005-04-05 19:00:00,5.79269,5.79322,5.79127,5.7925,70000000.0
2005-04-05 19:05:00,5.79328,5.79407,5.79179,5.79325,76000000.0
2005-04-05 19:10:00,5.79297,5.79378,5.79156,5.7933,68000000.0
2005-04-05 19:15:00,5.79388,5.79438,5.79277,5.79382,61000000.0
2005-04-05 19:20:00,5.79489,5.79534,5.79311,5.79311,72000000.0
2005-04-05 19:25:00,5.79421,5.79511,5.79231,5.79303,62000000.0
2005-04-05 19:30:00,5.79311,5.7948,5.79242,5.79354,66000000.0
2005-04-05 19:35:00,5.79378,5.79585,5.79241,5.79374,63000000.0
2005-04-05 19:40:00,5.79262,5.79458,5.79244,5.79321,70000000.0
2005-04-05 19:45:00,5.79264,5.7947,5.79224,5.79429,70000000.0
2005-04-05 19:50:00,5.79396,5.79544,5.79392,5.79413,71000000.0
2005-04-05 19:55:00,5.79447,5.7954,5.79308,5.79363,68000000.0
2005-04-05 20:00:00,5.79367,5.79395,5.79182,5.79313,67000000.0
2005-04-05 20:05:00,5.79337,5.79419,5.79218,5.79218,65000000.0
2005-04-05 20:10:00,5.79254,5.79406,5.79151,5.79215,66000000.0
2005-04-05 20:15:00,5.79191,5.79281,5.78721,5.78731,64000000.0
2005-04-05 20:20:00,5.78711,5.78942,5.78444,5.78942,65000000.0
2005-04-05 20:25:00,5.7901,5.79217,5.78961,5.79045,63000000.0
2005-04-05 20:30:00,5.79105,5.79158,5.78982,5.79029,59000000.0
2005-04-05 20:35:00,5.79092,5.79123,5.78802,5.78932,70000000.0
2005-04-05 20:40:00,5.78989,5.79068,5.78728,5.78728,89000000.0
2005-04-05 20:45:00,5.78764,5.78963,5.78674,5.78887,67000000.0
2005-04-05 20:50:00,5.78807,5.78813,5.78268,5.78268,62000000.0
2005-04-05 20:55:00,5.78443,5.78454,5.78061,5.78385,65000000.0
2005-04-05 21:00:00,5.78455,5.78491,5.78162,5.78279,72000000.0
2005-04-05 21:05:00,5.78397,5.7846,5.78248,5.78362,66000000.0
2005-04-05 21:10:00,5.78444,5.78706,5.78356,5.78681,62000000.0
2005-04-05 21:15:00,5.78608,5.78727,5.78518,5.78685,68000000.0
2005-04-05 21:20:00,5.78735,5.78788,5.78546,5.78629,52000000.0
2005-04-05 21:25:00,5.78693,5.78715,5.78507,5.78566,58000000.0
2005-04-05 21:30:00,5.78605,5.78714,5.78486,5.78612,59000000.0
2005-04-05 21:35:00,5.78613,5.78751,5.78528,5.78626,88000000.0
2005-04-05 21:40:00,5.78581,5.78696,5.78458,5.78496,65000000.0
2005-04-05 21:45:00,5.78619,5.78639,5.78422,5.7848,62000000.0
2005-04-05 21:50:00,5.78483,5.78623,5.7846,5.78465,62000000.0
2005-04-05 21:55:00,5.78484,5.7859,5.78404,5.78436,72000000.0
2005-04-05 22:00:00,5.78405,5.78561,5.78256,5.78561,79000000.0
2005-04-05 22:05:00,5.78448,5.78551,5.78404,5.78551,67000000.0
2005-04-05 22:10:00,5.78598,5.78621,5.78356,5.78431,64000000.0
2005-04-05 22:15:00,5.78461,5.78555,5.78217,5.78493,69000000.0
2005-04-05 22:20:00,5.78566,5.7858,5.78319,5.78387,69000000.0
2005-04-05 22:25:00,5.78422,5.78591,5.78299,5.78425,63000000.0
2005-04-05 22:30:00,5.78261,5.78514,5.78257,5.78395,60000000.0
2005-04-05 22:35:00,5.78428,5.78446,5.78281,5.78436,56000000.0
2005-04-05 22:40:00,5.78545,5.78575,5.7832,5.78529,63000000.0
2005-04-05 22:45:00,5.7841,5.78492,5.78279,5.7834,68000000.0
2005-04-05 22:50:00,5.78457,5.78457,5.77906,5.77969,70000000.0
2005-04-05 22:55:00,5.78001,5.78295,5.77939,5.78295,64000000.0
2005-04-05 23:00:00,5.78411,5.78633,5.78235,5.7862,68000000.0
2005-04-05 23:05:00,5.78552,5.78771,5.78406,5.78771,60000000.0
2005-04-05 23:10:00,5.78748,5.78869,5.78631,5.78777,66000000.0
2005-04-05 23:15:00,5.78785,5.7893,5.7863,5.78747,65000000.0
2005-04-05 23:20:00,5.78888,5.78955,5.78734,5.78911,66000000.0
2005-04-05 23:25:00,5.78906,5.78929,5.78731,5.78891,64000000.0
2005-04-05 23:30:00,5.78923,5.7902,5.78758,5.7896,72000000.0
2005-04-05 23:35:00,5.789,5.78939,5.78687,5.78865,62000000.0
2005-04-05 23:40:00,5.78925,5.79164,5.78739,5.79064,80000000.0
2005-04-05 23:45:00,5.79014,5.79278,5.78892,5.78964,76000000.0
2005-04-05 23:50:00,5.78975,5.79021,5.78791,5.78853,67000000.0
2005-04-05 23:55:00,5.78829,5.79108,5.78779,5.79006,76000000.0
2005-04-06 00:00:00,5.79108,5.79108,5.78921,5.78993,70000000.0
2005-04-06 00:05:00,5.79044,5.79117,5.78858,5.79111,62000000.0
2005-04-06 00:10:00,5.79083,5.79083,5.78849,5.78964,63000000.0
2005-04-06 00:15:00,5.78926,5.78949,5.78781,5.78904,65000000.0
2005-04-06 00:20:00,5.78972,5.78991,5.78775,5.78876,60000000.0
2005-04-06 00:25:00,5.78898,5.7903,5.78864,5.78865,66000000.0
2005-04-06 00:30:00,5.78896,5.79048,5.78851,5.78887,64000000.0
2005-04-06 00:35:00,5.78869,5.79016,5.78748,5.78748,80000000.0
2005-04-06 00:40:00,5.78951,5.7911,5.78859,5.78859,61000000.0
2005-04-06 00:45:00,5.78937,5.79107,5.78842,5.79075,63000000.0
2005-04-06 00:50:00,5.79091,5.79106,5.78835,5.78835,60000000.0
2005-04-06 00:55:00,5.78864,5.7902,5.78806,5.78875,66000000.0
2005-04-06 01:00:00,5.78811,5.79265,5.78737,5.78761,63000000.0
2005-04-06 01:05:00,5.78751,5.78981,5.78751,5.78958,70000000.0
2005-04-06 01:10:00,5.79025,5.79083,5.78887,5.79083,55000000.0
2005-04-06 01:15:00,5.79077,5.79095,5.78756,5.78848,63000000.0
2005-04-06 01:20:00,5.78907,5.78919,5.78698,5.78852,59000000.0
2005-04-06 01:25:00,5.78809,5.79018,5.78781,5.78914,70000000.0
2005-04-06 01:30:00,5.78974,5.79139,5.78926,5.79115,68000000.0
2005-04-06 01:35:00,5.79084,5.79275,5.78929,5.79197,71000000.0
2005-04-06 01:40:00,5.79239,5.79422,5.79171,5.7938,72000000.0
2005-04-06 01:45:00,5.79445,5.79445,5.79071,5.79084,68000000.0
2005-04-06 01:50:00,5.79122,5.79196,5.78984,5.79096,67000000.0
2005-04-06 01:55:00,5.79094,5.79261,5.79081,5.79091,61000000.0
2005-04-06 02:00:00,5.79185,5.79443,5.79144,5.79443,69000000.0
2005-04-06 02:05:00,5.7934,5.79524,5.79263,5.79524,73000000.0
2005-04-06 02:10:00,5.79495,5.79656,5.7944,5.79494,74000000.0
2005-04-06 02:15:00,5.79522,5.79669,5.79412,5.79577,70000000.0
2005-04-06 02:20:00,5.79599,5.79665,5.79476,5.79636,74000000.0
2005-04-06 02:25:00,5.79626,5.79687,5.79495,5.79557,59000000.0
2005-04-06 02:30:00,5.79516,5.79516,5.79206,5.79263,64000000.0
2005-04-06 02:35:00,5.79191,5.79406,5.79176,5.79319,71000000.0
2005-04-06 02:40:00,5.79387,5.79393,5.79226,5.79363,69000000.0
2005-04-06 02:45:00,5.79402,5.79429,5.79195,5.79299,69000000.0
2005-04-06 02:50:00,5.79465,5.79541,5.7927,5.79378,66000000.0
2005-04-06 02:55:00,5.79405,5.79405,5.79005,5.79123,65000000.0
2005-04-06 03:00:00,5.79128,5.79135,5.78942,5.79008,67000000.0
2005-04-06 03:05:00,5.79011,5.79136,5.78923,5.78963,68000000.0
2005-04-06 03:10:00,5.79029,5.79109,5.7894,5.79109,80000000.0
2005-04-06 03:15:00,5.79144,5.79166,5.78897,5.79113,50000000.0
2005-04-06 03:20:00,5.79148,5.79208,5.78954,5.79067,62000000.0
2005-04-06 03:25:00,5.79105,5.79105,5.78719,5.78856,71000000.0
2005-04-06 03:30:00,5.78824,5.78824,5.78345,5.78368,68000000.0
2005-04-06 03:35:00,5.78549,5.7863,5.78385,5.78527,60000000.0
2005-04-06 03:40:00,5.7856,5.78742,5.78453,5.78737,82000000.0
2005-04-06 03:45:00,5.78692,5.78784,5.78545,5.78625,53000000.0
2005-04-06 03:50:00,5.78687,5.78805,5.78603,5.78805,74000000.0
2005-04-06 03:55:00,5.78753,5.7883,5.78636,5.78791,63000000.0
2005-04-06 04:00:00,5.7868,5.78891,5.78615,5.78779,70000000.0
2005-04-06 04:05:00,5.78824,5.78887,5.7866,5.78882,66000000.0
2005-04-06 04:10:00,5.78831,5.78891,5.78667,5.7874,77000000.0
2005-04-06 04:15:00,5.78794,5.78869,5.78637,5.788,57000000.0
2005-04-06 04:20:00,5.78841,5.78841,5.78264,5.78463,62000000.0
2005-04-06 04:25:00,5.78413,5.78452,5.78273,5.78452,53000000.0
2005-04-06 04:30:00,5.78437,5.78437,5.77887,5.77904,66000000.0
2005-04-06 04:35:00,5.77978,5.78117,5.7788,5.78031,64000000.0
2005-04-06 04:40:00,5.78024,5.78158,5.77952,5.77993,54000000.0
2005-04-06 04:45:00,5.77921,5.78126,5.7777,5.78013,63000000.0
2005-04-06 04:50:00,5.78144,5.78144,5.77839,5.77922,71000000.0
2005-04-06 04:55:00,5.77827,5.77827,5.77588,5.77804,65000000.0
2005-04-06 05:00:00,5.77906,5.78026,5.77767,5.7782,62000000.0
2005-04-06 05:05:00,5.77922,5.78069,5.77827,5.77958,72000000.0
2005-04-06 05:10:00,5.78095,5.78095,5.77858,5.77971,59000000.0
2005-04-06 05:15:00,5.77805,5.78112,5.77805,5.78112,67000000.0
2005-04-06 05:20:00,5.78125,5.7826,5.77962,5.78072,79000000.0
2005-04-06 05:25:00,5.78087,5.78331,5.78087,5.78321,66000000.0
2005-04-06 05:30:00,5.7823,5.78287,5.78042,5.78091,76000000.0
2005-04-06 05:35:00,5.78096,5.7827,5.7805,5.78245,78000000.0
2005-04-06 05:40:00,5.78143,5.78226,5.78006,5.78114,61000000.0
2005-04-06 05:45:00,5.78134,5.78243,5.77998,5.78173,77000000.0
2005-04-06 05:50:00,5.78292,5.78325,5.78072,5.78234,62000000.0
2005-04-06 05:55:00,5.78268,5.78365,5.78095,5.78182,70000000.0
2005-04-06 06:00:00,5.78136,5.78311,5.78066,5.78204,77000000.0
2005-04-06 06:05:00,5.7826,5.7831,5.78062,5.78214,81000000.0
2005-04-06 06:10:00,5.78142,5.7818,5.77905,5.7805,73000000.0
2005-04-06 06:15:00,5.78011,5.78042,5.7782,5.77895,69000000.0
2005-04-06 06:20:00,5.77819,5.77908,5.77675,5.77908,68000000.0
2005-04-06 06:25:00,5.77881,5.78011,5.77783,5.77886,71000000.0
2005-04-06 06:30:00,5.77858,5.78009,5.77813,5.77995,58000000.0
2005-04-06 06:35:00,5.77958,5.78161,5.77937,5.78161,72000000.0
2005-04-06 06:40:00,5.78136,5.78261,5.78001,5.78237,71000000.0
2005-04-06 06:45:00,5.78048,5.78114,5.77863,5.78033,69000000.0
2005-04-06 06:50:00,5.78138,5.78167,5.77934,5.78162,56000000.0
2005-04-06 06:55:00,5.7815,5.78164,5.77853,5.77979,64000000.0
2005-04-06 07:00:00,5.7801,5.78068,5.77843,5.77843,58000000.0
2005-04-06 07:05:00,5.78004,5.78051,5.77832,5.77938,59000000.0
2005-04-06 07:10:00,5.77991,5.78001,5.77702,5.77793,82000000.0
2005-04-06 07:15:00,5.77825,5.77973,5.77801,5.77863,80000000.0
2005-04-06 07:20:00,5.77886,5.77886,5.77612,5.77743,76000000.0
2005-04-06 07:25:00,5.77766,5.77793,5.77562,5.77734,78000000.0
2005-04-06 07:30:00,5.77753,5.78026,5.77635,5.77971,61000000.0
2005-04-06 07:35:00,5.77971,5.78103,5.77868,5.78085,63000000.0
2005-04-06 07:40:00,5.78123,5.78231,5.77978,5.78006,55000000.0
2005-04-06 07:45:00,5.77971,5.78061,5.77837,5.77865,59000000.0
2005-04-06 07:50:00,5.77823,5.77975,5.77716,5.77975,67000000.0
2005-04-06 07:55:00,5.7796,5.78028,5.77798,5.77848,62000000.0
2005-04-06 08:00:00,5.7791,5.77975,5.77623,5.77677,65000000.0
2005-04-06 08:05:00,5.77788,5.77979,5.77703,5.77812,73000000.0
2005-04-06 08:10:00,5.77815,5.78043,5.77747,5.77894,58000000.0
2005-04-06 08:15:00,5.77837,5.78042,5.77784,5.77942,59000000.0
2005-04-06 08:20:00,5.77859,5.77932,5.77727,5.7789,64000000.0
2005-04-06 08:25:00,5.77894,5.78017,5.77744,5.77803,56000000.0
2005-04-06 08:30:00,5.77815,5.77913,5.77756,5.77896,62000000.0
2005-04-06 08:35:00,5.77869,5.77898,5.77475,5.77557,56000000.0
2005-04-06 08:40:00,5.77571,5.77673,5.7734,5.77418,58000000.0
2005-04-06 08:45:00,5.77453,5.77616,5.77369,5.77504,76000000.0
2005-04-06 08:50:00,5.77396,5.77783,5.77368,5.77783,81000000.0
2005-04-06 08:55:00,5.77755,5.78204,5.77755,5.78133,70000000.0
2005-04-06 09:00:00,5.78093,5.78399,5.77996,5.78165,62000000.0
2005-04-06 09:05:00,5.78209,5.78322,5.78021,5.78164,66000000.0
2005-04-06 09:10:00,5.78279,5.78346,5.77982,5.78031,67000000.0
2005-04-06 09:15:00,5.78089,5.78167,5.77952,5.78043,72000000.0
2005-04-06 09:20:00,5.78085,5.78108,5.77945,5.78071,74000000.0
2005-04-06 09:25:00,5.78054,5.78154,5.77913,5.77973,68000000.0
2005-04-06 09:30:00,5.77849,5.78193,5.77849,5.78025,69000000.0
2005-04-06 09:35:00,5.78125,5.78188,5.77921,5.78087,85000000.0
2005-04-06 09:40:00,5.78101,5.78103,5.77921,5.78017,74000000.0
2005-04-06 09:45:00,5.78021,5.78086,5.77735,5.77844,76000000.0
2005-04-06 09:50:00,5.77784,5.77851,5.77587,5.77587,74000000.0
2005-04-06 09:55:00,5.77574,5.77731,5.77513,5.77629,68000000.0
2005-04-06 10:00:00,5.77513,5.77711,5.77461,5.77612,75000000.0
2005-04-06 10:05:00,5.77597,5.77712,5.77392,5.77606,50000000.0
2005-04-06 10:10:00,5.77589,5.77867,5.77493,5.77859,70000000.0
2005-04-06 10:15:00,5.77833,5.78079,5.77671,5.78079,74000000.0
2005-04-06 10:20:00,5.77984,5.78039,5.77731,5.77862,60000000.0
2005-04-06 10:25:00,5.77804,5.78043,5.77804,5.77826,60000000.0
2005-04-06 10:30:00,5.77904,5.77942,5.77673,5.77838,57000000.0
2005-04-06 10:35:00,5.77789,5.77821,5.7752,5.77636,72000000.0
2005-04-06 10:40:00,5.77743,5.77743,5.77473,5.77689,62000000.0
2005-04-06 10:45:00,5.77692,5.77712,5.77248,5.77308,55000000.0
2005-04-06 10:50:00,5.77226,5.77502,5.77146,5.77413,72000000.0
2005-04-06 10:55:00,5.77377,5.77505,5.77274,5.77501,49000000.0
2005-04-06 11:00:00,5.77408,5.77559,5.77201,5.77437,61000000.0
2005-04-06 11:05:00,5.77421,5.77501,5.77191,5.77247,71000000.0
2005-04-06 11:10:00,5.77155,5.77256,5.77028,5.77127,67000000.0
2005-04-06 11:15:00,5.77116,5.77272,5.77009,5.77175,63000000.0
2005-04-06 11:20:00,5.77102,5.77144,5.76924,5.77089,76000000.0
2005-04-06 11:25:00,5.77008,5.77107,5.76759,5.7678,64000000.0
2005-04-06 11:30:00,5.7668,5.76831,5.76527,5.76831,74000000.0
2005-04-06 11:35:00,5.76775,5.77039,5.76706,5.76999,60000000.0
2005-04-06 11:40:00,5.77013,5.77122,5.76907,5.77122,64000000.0
2005-04-06 11:45:00,5.77111,5.77341,5.7699,5.77341,62000000.0
2005-04-06 11:50:00,5.77348,5.77559,5.77252,5.77252,68000000.0
2005-04-06 11:55:00,5.77292,5.77472,5.77186,5.77472,52000000.0
2005-04-06 12:00:00,5.77467,5.77494,5.77333,5.77473,63000000.0
2005-04-06 12:05:00,5.7739,5.77513,5.77262,5.77371,61000000.0
2005-04-06 12:10:00,5.7749,5.7749,5.77084,5.77208,63000000.0
2005-04-06 12:15:00,5.7721,5.77241,5.76878,5.76963,56000000.0
2005-04-06 12:20:00,5.76975,5.77257,5.76967,5.77238,70000000.0
2005-04-06 12:25:00,5.77261,5.77294,5.77023,5.77187,57000000.0
2005-04-06 12:30:00,5.77187,5.77252,5.77011,5.77079,61000000.0
2005-04-06 12:35:00,5.77137,5.77199,5.769,5.771,64000000.0
2005-04-06 12:40:00,5.77244,5.77279,5.77111,5.77115,70000000.0
2005-04-06 12:45:00,5.77162,5.7749,5.77154,5.77466,65000000.0
2005-04-06 12:50:00,5.77452,5.7767,5.77247,5.77589,66000000.0
2005-04-06 12:55:00,5.77527,5.77613,5.77371,5.77494,62000000.0
2005-04-06 13:00:00,5.77399,5.77498,5.77218,5.7729,81000000.0
2005-04-06 13:05:00,5.77395,5.77673,5.77226,5.77508,77000000.0
2005-04-06 13:10:00,5.77684,5.77731,5.77406,5.77496,79000000.0
2005-04-06 13:15:00,5.77382,5.77763,5.77382,5.77561,63000000.0
2005-04-06 13:20:00,5.77679,5.77735,5.77513,5.77687,78000000.0
2005-04-06 13:25:00,5.77655,5.77803,5.77529,5.77668,62000000.0
2005-04-06 13:30:00,5.77673,5.77938,5.7766,5.77905,55000000.0
2005-04-06 13:35:00,5.77961,5.77961,5.77618,5.77753,65000000.0
2005-04-06 13:40:00,5.7779,5.77883,5.77697,5.77879,55000000.0
2005-04-06 13:45:00,5.77773,5.78159,5.77755,5.78044,64000000.0
2005-04-06 13:50:00,5.78005,5.78218,5.77814,5.78122,58000000.0
2005-04-06 13:55:00,5.78097,5.78252,5.77969,5.78009,59000000.0
2005-04-06 14:00:00,5.78011,5.78147,5.77886,5.78147,72000000.0
2005-04-06 14:05:00,5.78078,5.78316,5.78078,5.78258,60000000.0
2005-04-06 14:10:00,5.78409,5.78742,5.78367,5.78742,56000000.0
2005-04-06 14:15:00,5.78696,5.78928,5.78655,5.78759,76000000.0
2005-04-06 14:20:00,5.7876,5.7931,5.7876,5.79221,52000000.0
2005-04-06 14:25:00,5.79325,5.79327,5.79133,5.7931,65000000.0
2005-04-06 14:30:00,5.79214,5.7937,5.79002,5.79229,60000000.0
2005-04-06 14:35:00,5.79133,5.79341,5.78972,5.79149,63000000.0
2005-04-06 14:40:00,5.79134,5.79251,5.78993,5.79114,77000000.0
2005-04-06 14:45:00,5.79181,5.79457,5.79108,5.79233,56000000.0
2005-04-06 14:50:00,5.79223,5.79296,5.79026,5.7912,60000000.0
2005-04-06 14:55:00,5.79121,5.79205,5.78873,5.79026,71000000.0
2005-04-06 15:00:00,5.78998,5.79009,5.78679,5.78911,76000000.0
2005-04-06 15:05:00,5.7895,5.79047,5.78776,5.79012,68000000.0
2005-04-06 15:10:00,5.78989,5.78989,5.78655,5.78852,61000000.0
2005-04-06 15:15:00,5.78944,5.78972,5.78788,5.78919,68000000.0
2005-04-06 15:20:00,5.78978,5.78978,5.78714,5.78911,59000000.0
2005-04-06 15:25:00,5.78916,5.79038,5.78788,5.78966,71000000.0
2005-04-06 15:30:00,5.79032,5.79042,5.78851,5.78918,68000000.0
2005-04-06 15:35:00,5.78935,5.79022,5.78624,5.78683,52000000.0
2005-04-06 15:40:00,5.78724,5.7873,5.78409,5.7873,62000000.0
2005-04-06 15:45:00,5.78755,5.7876,5.7854,5.78588,81000000.0
2005-04-06 15:50:00,5.78649,5.7868,5.78452,5.78454,75000000.0
2005-04-06 15:55:00,5.78605,5.7866,5.78408,5.78492,74000000.0
2005-04-06 16:00:00,5.7852,5.78584,5.78236,5.78545,61000000.0
2005-04-06 16:05:00,5.78488,5.78753,5.78394,5.78654,70000000.0
2005-04-06 16:10:00,5.78711,5.79003,5.78603,5.78917,64000000.0
2005-04-06 16:15:00,5.78882,5.79006,5.78555,5.78903,66000000.0
2005-04-06 16:20:00,5.78972,5.7918,5.78956,5.79079,65000000.0
2005-04-06 16:25:00,5.79117,5.79117,5.78871,5.78948,51000000.0
2005-04-06 16:30:00,5.78929,5.79234,5.78844,5.79112,53000000.0
2005-04-06 16:35:00,5.79167,5.79425,5.79065,5.79236,78000000.0
2005-04-06 16:40:00,5.79227,5.7935,5.79138,5.79203,86000000.0
2005-04-06 16:45:00,5.79331,5.79476,5.79289,5.79361,59000000.0
2005-04-06 16:50:00,5.7943,5.79513,5.7927,5.7931,66000000.0
2005-04-06 16:55:00,5.7927,5.79378,5.78895,5.79189,52000000.0
2005-04-06 17:00:00,5.79179,5.79179,5.7876,5.78799,62000000.0
2005-04-06 17:05:00,5.78819,5.79021,5.78598,5.78919,73000000.0
2005-04-06 17:10:00,5.78856,5.79129,5.78777,5.79022,57000000.0
2005-04-06 17:15:00,5.78978,5.79109,5.78691,5.78936,71000000.0
2005-04-06 17:20:00,5.78865,5.7909,5.78818,5.78876,55000000.0
2005-04-06 17:25:00,5.78938,5.79046,5.78783,5.79041,62000000.0
2005-04-06 17:30:00,5.79067,5.79111,5.78858,5.78946,63000000.0
2005-04-06 17:35:00,5.7895,5.79042,5.78824,5.78972,64000000.0
2005-04-06 17:40:00,5.7898,5.79107,5.78525,5.78555,76000000.0
2005-04-06 17:45:00,5.78607,5.78627,5.78328,5.78556,60000000.0
2005-04-06 17:50:00,5.78473,5.78594,5.78248,5.78495,86000000.0
2005-04-06 17:55:00,5.78527,5.78602,5.783,5.78386,66000000.0
2005-04-06 18:00:00,5.78349,5.78988,5.78314,5.78984,72000000.0
2005-04-06 18:05:00,5.79002,5.79421,5.7888,5.78945,73000000.0
2005-04-06 18:10:00,5.78907,5.78986,5.78669,5.78686,58000000.0
2005-04-06 18:15:00,5.78656,5.78816,5.78386,5.78427,61000000.0
2005-04-06 18:20:00,5.78323,5.78323,5.77871,5.77964,63000000.0
2005-04-06 18:25:00,5.78032,5.78285,5.7802,5.78079,67000000.0
2005-04-06 18:30:00,5.78123,5.78238,5.77916,5.77993,65000000.0
2005-04-06 18:35:00,5.7798,5.78282,5.77859,5.77859,76000000.0
2005-04-06 18:40:00,5.7773,5.7815,5.77647,5.7815,67000000.0
2005-04-06 18:45:00,5.78199,5.78245,5.77813,5.77919,66000000.0
2005-04-06 18:50:00,5.7795,5.77979,5.77621,5.7764,63000000.0
2005-04-06 18:55:00,5.77684,5.77708,5.77411,5.77507,71000000.0
2005-04-06 19:00:00,5.77532,5.77744,5.7753,5.77622,70000000.0
2005-04-06 19:05:00,5.77739,5.7798,5.77683,5.77809,76000000.0
2005-04-06 19:10:00,5.77902,5.7795,5.77758,5.77914,68000000.0
2005-04-06 19:15:00,5.77972,5.78023,5.7782,5.77928,61000000.0
2005-04-06 19:20:00,5.77954,5.78066,5.77837,5.77993,72000000.0
2005-04-06 19:25:00,5.77901,5.78044,5.77864,5.77892,62000000.0
2005-04-06 19:30:00,5.77862,5.78014,5.77776,5.7784,66000000.0
2005-04-06 19:35:00,5.77823,5.77926,5.77627,5.77847,63000000.0
2005-04-06 19:40:00,5.77855,5.77942,5.77686,5.77692,70000000.0
2005-04-06 19:45:00,5.7768,5.77805,5.77606,5.77662,70000000.0
2005-04-06 19:50:00,5.77626,5.77723,5.77336,5.77336,71000000.0
2005-04-06 19:55:00,5.77397,5.77461,5.77229,5.7728,68000000.0
2005-04-06 20:00:00,5.77296,5.77621,5.77263,5.77596,67000000.0
2005-04-06 20:05:00,5.77495,5.7772,5.77479,5.7772,65000000.0
2005-04-06 20:10:00,5.77845,5.77845,5.77342,5.77342,66000000.0
2005-04-06 20:15:00,5.77349,5.7755,5.77349,5.77519,64000000.0
2005-04-06 20:20:00,5.77443,5.77643,5.77395,5.77559,65000000.0
2005-04-06 20:25:00,5.77578,5.77807,5.77544,5.7764,63000000.0
2005-04-06 20:30:00,5.7777,5.7802,5.77683,5.78009,59000000.0
2005-04-06 20:35:00,5.77905,5.78035,5.7776,5.77878,70000000.0
2005-04-06 20:40:00,5.77854,5.77967,5.77796,5.77863,89000000.0
2005-04-06 20:45:00,5.77895,5.78048,5.77855,5.78001,67000000.0
2005-04-06 20:50:00,5.77928,5.7805,5.77877,5.77969,62000000.0
2005-04-06 20:55:00,5.77962,5.78041,5.77845,5.77975,65000000.0
2005-04-06 21:00:00,5.77917,5.78055,5.77779,5.77892,72000000.0
2005-04-06 21:05:00,5.77801,5.78165,5.77727,5.78075,66000000.0
2005-04-06 21:10:00,5.77983,5.78379,5.77983,5.78167,62000000.0
2005-04-06 21:15:00,5.78295,5.78396,5.78211,5.78391,68000000.0
2005-04-06 21:20:00,5.78324,5.78553,5.78268,5.78429,52000000.0
2005-04-06 21:25:00,5.78415,5.78519,5.7831,5.78502,58000000.0
2005-04-06 21:30:00,5.78384,5.78516,5.78304,5.78463,59000000.0
2005-04-06 21:35:00,5.78485,5.7858,5.78291,5.78533,88000000.0
2005-04-06 21:40:00,5.78525,5.78542,5.7831,5.78321,65000000.0
2005-04-06 21:45:00,5.78362,5.78419,5.78225,5.78317,62000000.0
2005-04-06 21:50:00,5.78296,5.78439,5.78259,5.78333,62000000.0
2005-04-06 21:55:00,5.78199,5.78373,5.78109,5.78352,72000000.0
2005-04-06 22:00:00,5.78373,5.78458,5.78279,5.78279,79000000.0
2005-04-06 22:05:00,5.78284,5.78494,5.78182,5.78392,67000000.0
2005-04-06 22:10:00,5.78453,5.78513,5.78286,5.78353,64000000.0
2005-04-06 22:15:00,5.78382,5.78483,5.78266,5.78408,69000000.0
2005-04-06 22:20:00,5.78492,5.78492,5.78218,5.78414,69000000.0
2005-04-06 22:25:00,5.78378,5.78386,5.78165,5.78204,63000000.0
2005-04-06 22:30:00,5.78307,5.78417,5.78187,5.78417,60000000.0
2005-04-06 22:35:00,5.78355,5.78355,5.78132,5.78298,56000000.0
2005-04-06 22:40:00,5.78317,5.78317,5.78102,5.78199,63000000.0
2005-04-06 22:45:00,5.78175,5.78302,5.78083,5.78227,68000000.0
2005-04-06 22:50:00,5.78212,5.78241,5.78034,5.78074,70000000.0
2005-04-06 22:55:00,5.78171,5.78267,5.78042,5.78065,64000000.0
2005-04-06 23:00:00,5.78139,5.78288,5.78055,5.78125,68000000.0
2005-04-06 23:05:00,5.78136,5.78355,5.78107,5.78204,60000000.0
2005-04-06 23:10:00,5.78197,5.78374,5.78152,5.78185,66000000.0
2005-04-06 23:15:00,5.78238,5.78385,5.78228,5.78309,65000000.0
2005-04-06 23:20:00,5.78195,5.78373,5.78099,5.78229,66000000.0
2005-04-06 23:25:00,5.78191,5.78253,5.77973,5.78241,64000000.0
2005-04-06 23:30:00,5.7826,5.78284,5.78009,5.78139,72000000.0
2005-04-06 23:35:00,5.78045,5.78218,5.77939,5.77989,62000000.0
2005-04-06 23:40:00,5.78011,5.7808,5.7785,5.7808,80000000.0
2005-04-06 23:45:00,5.78019,5.78177,5.77947,5.78027,76000000.0
2005-04-06 23:50:00,5.78034,5.78221,5.77985,5.78221,67000000.0
2005-04-06 23:55:00,5.78125,5.78253,5.77907,5.78231,76000000.0
2005-04-07 00:00:00,5.78255,5.78261,5.78087,5.78103,70000000.0
2005-04-07 00:05:00,5.78096,5.7824,5.78071,5.78239,62000000.0
2005-04-07 00:10:00,5.78164,5.78228,5.78051,5.78171,63000000.0
2005-04-07 00:15:00,5.7813,5.78269,5.78049,5.78242,65000000.0
2005-04-07 00:20:00,5.78137,5.78241,5.78057,5.78241,60000000.0
2005-04-07 00:25:00,5.78225,5.78303,5.7808,5.7821,66000000.0
2005-04-07 00:30:00,5.78295,5.78502,5.78195,5.78502,64000000.0
2005-04-07 00:35:00,5.78501,5.78511,5.78203,5.78367,80000000.0
2005-04-07 00:40:00,5.78286,5.78454,5.78232,5.78405,61000000.0
2005-04-07 00:45:00,5.78498,5.78548,5.78374,5.78475,63000000.0
2005-04-07 00:50:00,5.78466,5.786,5.78272,5.78314,60000000.0
2005-04-07 00:55:00,5.78368,5.78474,5.78209,5.78314,66000000.0
2005-04-07 01:00:00,5.78409,5.78484,5.783,5.7832,63000000.0
2005-04-07 01:05:00,5.78373,5.78608,5.78324,5.78457,70000000.0
2005-04-07 01:10:00,5.78483,5.78485,5.78138,5.78213,55000000.0
2005-04-07 01:15:00,5.78278,5.78388,5.78151,5.78249,63000000.0
2005-04-07 01:20:00,5.78253,5.78286,5.78,5.7803,59000000.0
2005-04-07 01:25:00,5.78048,5.78167,5.77947,5.78098,70000000.0
2005-04-07 01:30:00,5.7807,5.78167,5.77969,5.78153,68000000.0
2005-04-07 01:35:00,5.78109,5.78268,5.78064,5.78184,71000000.0
2005-04-07 01:40:00,5.7824,5.78301,5.78125,5.78169,72000000.0
2005-04-07 01:45:00,5.78201,5.78374,5.78157,5.78162,68000000.0
2005-04-07 01:50:00,5.78177,5.78296,5.78098,5.78125,67000000.0
2005-04-07 01:55:00,5.78152,5.78293,5.78098,5.78151,61000000.0
2005-04-07 02:00:00,5.78085,5.78176,5.77976,5.78098,69000000.0
2005-04-07 02:05:00,5.78019,5.78261,5.77953,5.78261,73000000.0
2005-04-07 02:10:00,5.78149,5.78368,5.78121,5.78267,74000000.0
2005-04-07 02:15:00,5.78254,5.78357,5.78166,5.783,70000000.0
2005-04-07 02:20:00,5.78336,5.78405,5.78201,5.78201,74000000.0
2005-04-07 02:25:00,5.78252,5.78443,5.78246,5.7839,59000000.0
2005-04-07 02:30:00,5.78415,5.78504,5.78325,5.78377,64000000.0
2005-04-07 02:35:00,5.78303,5.78491,5.7824,5.78317,71000000.0
2005-04-07 02:40:00,5.78356,5.78478,5.78233,5.78404,69000000.0
2005-04-07 02:45:00,5.78414,5.78483,5.78265,5.78358,69000000.0
2005-04-07 02:50:00,5.78378,5.78559,5.78325,5.78325,66000000.0
2005-04-07 02:55:00,5.78394,5.78548,5.78303,5.78366,65000000.0
2005-04-07 03:00:00,5.78378,5.78546,5.7831,5.784,67000000.0
2005-04-07 03:05:00,5.78505,5.78522,5.78286,5.7843,68000000.0
2005-04-07 03:10:00,5.78422,5.78422,5.78117,5.78327,80000000.0
2005-04-07 03:15:00,5.78326,5.78331,5.78062,5.78218,50000000.0
2005-04-07 03:20:00,5.78175,5.78306,5.7814,5.78306,62000000.0
2005-04-07 03:25:00,5.78199,5.7839,5.78139,5.78223,71000000.0
2005-04-07 03:30:00,5.78162,5.78221,5.78028,5.78118,68000000.0
2005-04-07 03:35:00,5.7812,5.78224,5.78042,5.78174,60000000.0
2005-04-07 03:40:00,5.78178,5.78257,5.77968,5.78083,82000000.0
2005-04-07 03:45:00,5.7799,5.78207,5.77933,5.78017,53000000.0
2005-04-07 03:50:00,5.77998,5.78028,5.77899,5.78006,74000000.0
2005-04-07 03:55:00,5.77965,5.78048,5.77685,5.77929,63000000.0
2005-04-07 04:00:00,5.77861,5.7794,5.77695,5.77771,70000000.0
2005-04-07 04:05:00,5.77811,5.77811,5.77591,5.776,66000000.0
2005-04-07 04:10:00,5.77554,5.77744,5.77467,5.77611,77000000.0
2005-04-07 04:15:00,5.7757,5.77726,5.77508,5.77624,57000000.0
2005-04-07 04:20:00,5.77669,5.77679,5.77498,5.77546,62000000.0
2005-04-07 04:25:00,5.77518,5.77778,5.77441,5.77659,53000000.0
2005-04-07 04:30:00,5.77596,5.7776,5.77501,5.77636,66000000.0
2005-04-07 04:35:00,5.77678,5.77678,5.7746,5.77569,64000000.0
2005-04-07 04:40:00,5.77607,5.77715,5.77518,5.77573,54000000.0
2005-04-07 04:45:00,5.77623,5.7766,5.77504,5.77631,63000000.0
2005-04-07 04:50:00,5.77663,5.77745,5.77531,5.77531,71000000.0
2005-04-07 04:55:00,5.7752,5.77658,5.77409,5.77451,65000000.0
2005-04-07 05:00:00,5.7759,5.77698,5.77528,5.7754,62000000.0
2005-04-07 05:05:00,5.77578,5.77661,5.77462,5.77595,72000000.0
2005-04-07 05:10:00,5.77551,5.77673,5.77372,5.77549,59000000.0
2005-04-07 05:15:00,5.77526,5.77654,5.77436,5.7765,67000000.0
2005-04-07 05:20:00,5.77577,5.77577,5.7727,5.77384,79000000.0
2005-04-07 05:25:00,5.77365,5.77486,5.77205,5.77379,66000000.0
2005-04-07 05:30:00,5.77329,5.77587,5.77329,5.77546,76000000.0
2005-04-07 05:35:00,5.77454,5.7754,5.77299,5.775,78000000.0
2005-04-07 05:40:00,5.77453,5.77616,5.77363,5.77535,61000000.0
2005-04-07 05:45:00,5.77522,5.77634,5.77399,5.77518,77000000.0
2005-04-07 05:50:00,5.77542,5.77702,5.77497,5.77619,62000000.0
2005-04-07 05:55:00,5.77606,5.77749,5.77519,5.77707,70000000.0
2005-04-07 06:00:00,5.77787,5.77795,5.77439,5.77562,77000000.0
2005-04-07 06:05:00,5.7756,5.77562,5.77296,5.77443,81000000.0
2005-04-07 06:10:00,5.77406,5.77446,5.77212,5.77342,73000000.0
2005-04-07 06:15:00,5.77334,5.77457,5.77215,5.77351,69000000.0
2005-04-07 06:20:00,5.77312,5.77476,5.77312,5.77463,68000000.0
2005-04-07 06:25:00,5.7738,5.77488,5.77296,5.77481,71000000.0
2005-04-07 06:30:00,5.77485,5.77485,5.77256,5.77371,58000000.0
2005-04-07 06:35:00,5.77373,5.77517,5.77215,5.77215,72000000.0
2005-04-07 06:40:00,5.77327,5.7748,5.77227,5.77352,71000000.0
2005-04-07 06:45:00,5.7734,5.77432,5.77175,5.77194,69000000.0
2005-04-07 06:50:00,5.77302,5.77319,5.76842,5.76976,56000000.0
2005-04-07 06:55:00,5.76969,5.77088,5.7683,5.77063,64000000.0
2005-04-07 07:00:00,5.77034,5.77168,5.7695,5.7707,58000000.0
2005-04-07 07:05:00,5.77092,5.77242,5.76973,5.77149,59000000.0
2005-04-07 07:10:00,5.77169,5.77337,5.77064,5.77337,82000000.0
2005-04-07 07:15:00,5.77333,5.77338,5.77123,5.77125,80000000.0
2005-04-07 07:20:00,5.77118,5.7729,5.77045,5.77158,76000000.0
2005-04-07 07:25:00,5.77118,5.77127,5.76958,5.77084,78000000.0
2005-04-07 07:30:00,5.77096,5.77152,5.76982,5.77114,61000000.0
2005-04-07 07:35:00,5.77066,5.77077,5.76844,5.77069,63000000.0
2005-04-07 07:40:00,5.77107,5.77107,5.76725,5.76745,55000000.0
2005-04-07 07:45:00,5.76651,5.76912,5.76498,5.76704,59000000.0
2005-04-07 07:50:00,5.7666,5.7666,5.76176,5.76248,67000000.0
2005-04-07 07:55:00,5.76283,5.76389,5.7621,5.76281,62000000.0
2005-04-07 08:00:00,5.7628,5.76437,5.7616,5.76437,65000000.0
2005-04-07 08:05:00,5.76431,5.76508,5.7636,5.76438,73000000.0
2005-04-07 08:10:00,5.7641,5.7646,5.7617,5.7623,58000000.0
2005-04-07 08:15:00,5.7617,5.76549,5.76062,5.76549,59000000.0
2005-04-07 08:20:00,5.76566,5.76642,5.75869,5.76036,64000000.0
2005-04-07 08:25:00,5.76032,5.76345,5.75914,5.76283,56000000.0
2005-04-07 08:30:00,5.76223,5.76266,5.75936,5.75936,62000000.0
2005-04-07 08:35:00,5.75947,5.76146,5.757,5.75784,56000000.0
2005-04-07 08:40:00,5.75832,5.75854,5.75585,5.75854,58000000.0
2005-04-07 08:45:00,5.75807,5.75956,5.75705,5.75857,76000000.0
2005-04-07 08:50:00,5.75881,5.75901,5.75588,5.75637,81000000.0
2005-04-07 08:55:00,5.75651,5.75797,5.75505,5.757,70000000.0
2005-04-07 09:00:00,5.75764,5.75868,5.75696,5.75829,62000000.0
2005-04-07 09:05:00,5.75766,5.75832,5.75592,5.75659,66000000.0
2005-04-07 09:10:00,5.75811,5.75946,5.75683,5.75897,67000000.0
2005-04-07 09:15:00,5.75994,5.75994,5.75621,5.75671,72000000.0
2005-04-07 09:20:00,5.75786,5.75857,5.7559,5.75814,74000000.0
2005-04-07 09:25:00,5.75881,5.76009,5.75794,5.75849,68000000.0
2005-04-07 09:30:00,5.75948,5.75948,5.75687,5.75687,69000000.0
2005-04-07 09:35:00,5.75762,5.75772,5.75333,5.75557,85000000.0
2005-04-07 09:40:00,5.75312,5.75365,5.75136,5.75223,74000000.0
2005-04-07 09:45:00,5.75261,5.75449,5.75159,5.75252,76000000.0
2005-04-07 09:50:00,5.75386,5.75472,5.75212,5.75236,74000000.0
2005-04-07 09:55:00,5.75217,5.75478,5.75123,5.75361,68000000.0
2005-04-07 10:00:00,5.75284,5.75373,5.75025,5.75082,75000000.0
2005-04-07 10:05:00,5.75222,5.75268,5.75049,5.75204,50000000.0
2005-04-07 10:10:00,5.7514,5.75729,5.7514,5.75729,70000000.0
2005-04-07 10:15:00,5.75663,5.75841,5.75608,5.75792,74000000.0
2005-04-07 10:20:00,5.75779,5.76006,5.75665,5.76006,60000000.0
2005-04-07 10:25:00,5.75999,5.76198,5.75912,5.76107,60000000.0
2005-04-07 10:30:00,5.76208,5.7649,5.76154,5.76452,57000000.0
2005-04-07 10:35:00,5.76537,5.76572,5.76317,5.76342,72000000.0
2005-04-07 10:40:00,5.76314,5.76342,5.75922,5.76072,62000000.0
2005-04-07 10:45:00,5.7598,5.76123,5.75926,5.76004,55000000.0
2005-04-07 10:50:00,5.75993,5.76019,5.75728,5.75775,72000000.0
2005-04-07 10:55:00,5.75832,5.75832,5.7549,5.75795,49000000.0
2005-04-07 11:00:00,5.75704,5.7585,5.75614,5.75709,61000000.0
2005-04-07 11:05:00,5.75768,5.75971,5.757,5.75971,71000000.0
2005-04-07 11:10:00,5.75935,5.76077,5.75688,5.75944,67000000.0
2005-04-07 11:15:00,5.76062,5.76219,5.75975,5.76219,63000000.0
2005-04-07 11:20:00,5.76202,5.76343,5.75987,5.76317,76000000.0
2005-04-07 11:25:00,5.76239,5.76417,5.76181,5.76231,64000000.0
2005-04-07 11:30:00,5.76249,5.76333,5.76026,5.76178,74000000.0
2005-04-07 11:35:00,5.76177,5.76195,5.75811,5.76011,60000000.0
2005-04-07 11:40:00,5.76071,5.76233,5.75945,5.76107,64000000.0
2005-04-07 11:45:00,5.76108,5.76262,5.76087,5.76176,62000000.0
2005-04-07 11:50:00,5.7631,5.76391,5.76222,5.76348,68000000.0
2005-04-07 11:55:00,5.76308,5.7647,5.76097,5.76164,52000000.0
2005-04-07 12:00:00,5.76233,5.76509,5.76172,5.76208,63000000.0
2005-04-07 12:05:00,5.76255,5.76667,5.76205,5.7642,61000000.0
2005-04-07 12:10:00,5.76528,5.76722,5.76315,5.76645,63000000.0
2005-04-07 12:15:00,5.76693,5.76772,5.76178,5.76772,56000000.0
2005-04-07 12:20:00,5.76728,5.77058,5.76578,5.77058,70000000.0
2005-04-07 12:25:00,5.77041,5.77078,5.76666,5.77046,57000000.0
2005-04-07 12:30:00,5.76991,5.76991,5.76728,5.7684,61000000.0
2005-04-07 12:35:00,5.76873,5.76995,5.76666,5.7685,64000000.0
2005-04-07 12:40:00,5.76867,5.77043,5.76756,5.76913,70000000.0
2005-04-07 12:45:00,5.76862,5.7691,5.76629,5.76772,65000000.0
2005-04-07 12:50:00,5.76683,5.77017,5.76678,5.76729,66000000.0
2005-04-07 12:55:00,5.768,5.7694,5.7665,5.76736,62000000.0
2005-04-07 13:00:00,5.76719,5.77025,5.76694,5.77024,81000000.0
2005-04-07 13:05:00,5.77011,5.7718,5.7689,5.76976,77000000.0
2005-04-07 13:10:00,5.76935,5.77071,5.76636,5.76682,79000000.0
2005-04-07 13:15:00,5.76637,5.76916,5.76462,5.76551,63000000.0
2005-04-07 13:20:00,5.76512,5.7663,5.76153,5.76279,78000000.0
2005-04-07 13:25:00,5.76174,5.76261,5.75993,5.76251,62000000.0
2005-04-07 13:30:00,5.76274,5.76343,5.76141,5.76323,55000000.0
2005-04-07 13:35:00,5.76193,5.76335,5.76097,5.76312,65000000.0
2005-04-07 13:40:00,5.76219,5.76481,5.76163,5.76384,55000000.0
2005-04-07 13:45:00,5.7639,5.76473,5.76289,5.76363,64000000.0
2005-04-07 13:50:00,5.76289,5.76397,5.76012,5.76092,58000000.0
2005-04-07 13:55:00,5.76103,5.76143,5.75781,5.7588,59000000.0
2005-04-07 14:00:00,5.75997,5.76196,5.75813,5.75854,72000000.0
2005-04-07 14:05:00,5.75822,5.75822,5.75538,5.75651,60000000.0
2005-04-07 14:10:00,5.75647,5.75857,5.75534,5.75857,56000000.0
2005-04-07 14:15:00,5.75847,5.75958,5.75504,5.75835,76000000.0
2005-04-07 14:20:00,5.75762,5.75854,5.75528,5.75645,52000000.0
2005-04-07 14:25:00,5.7581,5.75986,5.7567,5.75809,65000000.0
2005-04-07 14:30:00,5.75833,5.76037,5.7571,5.76001,60000000.0
2005-04-07 14:35:00,5.76,5.76174,5.75807,5.75851,63000000.0
2005-04-07 14:40:00,5.75908,5.75996,5.7513,5.75364,77000000.0
2005-04-07 14:45:00,5.75268,5.75525,5.7523,5.75424,56000000.0
2005-04-07 14:50:00,5.75476,5.76099,5.75476,5.7609,60000000.0
2005-04-07 14:55:00,5.75933,5.76136,5.7583,5.75922,71000000.0
2005-04-07 15:00:00,5.75882,5.76138,5.75738,5.76033,76000000.0
2005-04-07 15:05:00,5.76085,5.76454,5.76044,5.76127,68000000.0
2005-04-07 15:10:00,5.76137,5.76235,5.7598,5.76217,61000000.0
2005-04-07 15:15:00,5.76281,5.76281,5.75688,5.75828,68000000.0
2005-04-07 15:20:00,5.75803,5.75889,5.75608,5.75728,45000000.0
2005-04-07 15:25:00,5.75805,5.75883,5.75416,5.75883,60000000.0
2005-04-07 15:30:00,5.75391,5.75651,5.75325,5.75574,68000000.0
2005-04-07 15:35:00,5.75651,5.75795,5.75527,5.75733,52000000.0
2005-04-07 15:40:00,5.75824,5.76094,5.75765,5.76048,62000000.0
2005-04-07 15:45:00,5.76142,5.76165,5.75844,5.75994,81000000.0
2005-04-07 15:50:00,5.76025,5.76074,5.75876,5.75922,75000000.0
2005-04-07 15:55:00,5.7595,5.76027,5.75805,5.75865,74000000.0
2005-04-07 16:00:00,5.75852,5.76589,5.75726,5.76589,61000000.0
2005-04-07 16:05:00,5.76584,5.76647,5.76351,5.76525,70000000.0
2005-04-07 16:10:00,5.76418,5.76478,5.76233,5.76264,64000000.0
2005-04-07 16:15:00,5.76265,5.76347,5.7575,5.76016,66000000.0
2005-04-07 16:20:00,5.76051,5.76143,5.75712,5.75777,65000000.0
2005-04-07 16:25:00,5.7576,5.75954,5.7573,5.75865,51000000.0
2005-04-07 16:30:00,5.75886,5.7592,5.75682,5.75849,53000000.0
2005-04-07 16:35:00,5.75875,5.76213,5.75791,5.76191,78000000.0
2005-04-07 16:40:00,5.76083,5.76322,5.75974,5.7632,86000000.0
2005-04-07 16:45:00,5.76218,5.764,5.76166,5.76299,59000000.0
2005-04-07 16:50:00,5.76283,5.76753,5.76283,5.76753,66000000.0
2005-04-07 16:55:00,5.7667,5.76928,5.76563,5.76744,52000000.0
2005-04-07 17:00:00,5.7681,5.76814,5.76437,5.76578,62000000.0
2005-04-07 17:05:00,5.7667,5.76864,5.76615,5.76674,73000000.0
2005-04-07 17:10:00,5.76706,5.7685,5.76592,5.76846,57000000.0
2005-04-07 17:15:00,5.76843,5.7688,5.76558,5.76777,71000000.0
2005-04-07 17:20:00,5.76754,5.76857,5.76582,5.7668,55000000.0
2005-04-07 17:25:00,5.7671,5.76725,5.76325,5.76325,62000000.0
2005-04-07 17:30:00,5.76366,5.76552,5.76227,5.76434,63000000.0
2005-04-07 17:35:00,5.76403,5.76655,5.76388,5.76605,64000000.0
2005-04-07 17:40:00,5.76644,5.76657,5.76407,5.76563,76000000.0
2005-04-07 17:45:00,5.76535,5.76605,5.76386,5.76551,60000000.0
2005-04-07 17:50:00,5.76565,5.76628,5.76304,5.76427,86000000.0
2005-04-07 17:55:00,5.76318,5.76706,5.76318,5.7669,66000000.0
2005-04-07 18:00:00,5.7669,5.76873,5.76535,5.76757,72000000.0
2005-04-07 18:05:00,5.76699,5.76793,5.76567,5.76698,73000000.0
2005-04-07 18:10:00,5.76716,5.76743,5.76529,5.76584,58000000.0
2005-04-07 18:15:00,5.76693,5.76788,5.76566,5.76658,61000000.0
2005-04-07 18:20:00,5.76657,5.767,5.7647,5.76527,63000000.0
2005-04-07 18:25:00,5.7652,5.76601,5.76328,5.76341,67000000.0
2005-04-07 18:30:00,5.7634,5.76488,5.76077,5.76441,65000000.0
2005-04-07 18:35:00,5.76547,5.76713,5.76484,5.76558,76000000.0
2005-04-07 18:40:00,5.76543,5.76743,5.76534,5.76679,67000000.0
2005-04-07 18:45:00,5.7664,5.76735,5.7648,5.76588,66000000.0
2005-04-07 18:50:00,5.76657,5.76831,5.76583,5.76672,63000000.0
2005-04-07 18:55:00,5.76671,5.76759,5.76583,5.76622,71000000.0
2005-04-07 19:00:00,5.76777,5.76883,5.76661,5.76732,70000000.0
2005-04-07 19:05:00,5.76877,5.77654,5.76811,5.7765,76000000.0
2005-04-07 19:10:00,5.77524,5.77751,5.77524,5.7763,68000000.0
2005-04-07 19:15:00,5.77548,5.78189,5.7751,5.78189,61000000.0
2005-04-07 19:20:00,5.78168,5.78535,5.77953,5.78103,72000000.0
2005-04-07 19:25:00,5.78236,5.78499,5.7819,5.78444,62000000.0
2005-04-07 19:30:00,5.78465,5.78971,5.78465,5.78703,66000000.0
2005-04-07 19:35:00,5.78761,5.78875,5.786,5.78851,63000000.0
2005-04-07 19:40:00,5.789,5.79022,5.78652,5.78752,70000000.0
2005-04-07 19:45:00,5.78782,5.791,5.78763,5.78997,70000000.0
2005-04-07 19:50:00,5.79043,5.7914,5.7884,5.789,71000000.0
2005-04-07 19:55:00,5.78804,5.78884,5.78612,5.78698,68000000.0
2005-04-07 20:00:00,5.7869,5.78833,5.78651,5.78737,67000000.0
2005-04-07 20:05:00,5.78714,5.78996,5.78654,5.7886,65000000.0
2005-04-07 20:10:00,5.78891,5.79067,5.78778,5.78814,66000000.0
2005-04-07 20:15:00,5.78805,5.78953,5.78693,5.78859,64000000.0
2005-04-07 20:20:00,5.78758,5.79143,5.78758,5.7913,65000000.0
2005-04-07 20:25:00,5.79137,5.79275,5.78989,5.79222,63000000.0
2005-04-07 20:30:00,5.79203,5.79248,5.79026,5.79065,59000000.0
2005-04-07 20:35:00,5.79077,5.793,5.7901,5.79268,70000000.0
2005-04-07 20:40:00,5.79239,5.79258,5.79073,5.79161,89000000.0
2005-04-07 20:45:00,5.79177,5.79222,5.79039,5.79196,67000000.0
2005-04-07 20:50:00,5.79207,5.79254,5.79122,5.79212,62000000.0
2005-04-07 20:55:00,5.79225,5.79253,5.7896,5.78968,65000000.0
2005-04-07 21:00:00,5.79041,5.79133,5.78914,5.78988,72000000.0
2005-04-07 21:05:00,5.79,5.79104,5.78823,5.78973,66000000.0
2005-04-07 21:10:00,5.78924,5.79026,5.78839,5.78902,62000000.0
2005-04-07 21:15:00,5.78961,5.79147,5.78889,5.79115,68000000.0
2005-04-07 21:20:00,5.79012,5.79208,5.79012,5.79166,52000000.0
2005-04-07 21:25:00,5.79117,5.79177,5.78945,5.79147,58000000.0
2005-04-07 21:30:00,5.79153,5.79153,5.78881,5.78974,59000000.0
2005-04-07 21:35:00,5.78962,5.79189,5.78914,5.78914,88000000.0
2005-04-07 21:40:00,5.79002,5.79099,5.78843,5.79042,65000000.0
2005-04-07 21:45:00,5.78943,5.79075,5.78894,5.78945,62000000.0
2005-04-07 21:50:00,5.79013,5.79116,5.78831,5.78961,62000000.0
2005-04-07 21:55:00,5.78972,5.78972,5.78681,5.78681,72000000.0
2005-04-07 22:00:00,5.78669,5.78925,5.78669,5.78842,79000000.0
2005-04-07 22:05:00,5.78781,5.78897,5.78658,5.78658,67000000.0
2005-04-07 22:10:00,5.78754,5.78943,5.78675,5.78895,64000000.0
2005-04-07 22:15:00,5.78896,5.7897,5.78749,5.78818,69000000.0
2005-04-07 22:20:00,5.78793,5.78984,5.78771,5.78982,69000000.0
2005-04-07 22:25:00,5.78964,5.78996,5.7876,5.78881,63000000.0
2005-04-07 22:30:00,5.7875,5.78985,5.7875,5.78801,60000000.0
2005-04-07 22:35:00,5.78784,5.78966,5.78784,5.78913,56000000.0
2005-04-07 22:40:00,5.78843,5.78966,5.78784,5.78865,63000000.0
2005-04-07 22:45:00,5.78849,5.7897,5.78778,5.78798,68000000.0
2005-04-07 22:50:00,5.78894,5.7891,5.7872,5.78785,70000000.0
2005-04-07 22:55:00,5.78709,5.7894,5.78709,5.7894,64000000.0
2005-04-07 23:00:00,5.78946,5.79009,5.78805,5.79009,68000000.0
2005-04-07 23:05:00,5.78991,5.79062,5.78886,5.78954,60000000.0
2005-04-07 23:10:00,5.78905,5.79091,5.78858,5.78877,66000000.0
2005-04-07 23:15:00,5.7892,5.79057,5.78769,5.78905,65000000.0
2005-04-07 23:20:00,5.78811,5.78873,5.78676,5.78753,66000000.0
2005-04-07 23:25:00,5.78796,5.7894,5.78691,5.78756,64000000.0
2005-04-07 23:30:00,5.78843,5.78999,5.78715,5.78901,72000000.0
2005-04-07 23:35:00,5.78837,5.79027,5.78776,5.78995,62000000.0
2005-04-07 23:40:00,5.78975,5.79127,5.78894,5.79123,80000000.0
2005-04-07 23:45:00,5.79013,5.79108,5.78942,5.79078,76000000.0
2005-04-07 23:50:00,5.79101,5.79137,5.78899,5.78923,67000000.0
2005-04-07 23:55:00,5.79022,5.79138,5.78976,5.79099,76000000.0
2005-04-08 00:00:00,5.79112,5.79237,5.79035,5.79237,70000000.0
2005-04-08 00:05:00,5.79276,5.79298,5.79034,5.79252,62000000.0
2005-04-08 00:10:00,5.79238,5.79465,5.79154,5.79465,63000000.0
2005-04-08 00:15:00,5.79452,5.7964,5.79348,5.79563,65000000.0
2005-04-08 00:20:00,5.79443,5.79492,5.79249,5.79361,60000000.0
2005-04-08 00:25:00,5.79337,5.79478,5.79276,5.79354,66000000.0
2005-04-08 00:30:00,5.79334,5.79348,5.79105,5.79248,64000000.0
2005-04-08 00:35:00,5.79203,5.79321,5.79077,5.79321,80000000.0
2005-04-08 00:40:00,5.7934,5.79387,5.79138,5.79138,61000000.0
2005-04-08 00:45:00,5.79243,5.79353,5.7911,5.79278,63000000.0
2005-04-08 00:50:00,5.79379,5.79387,5.79138,5.79335,60000000.0
2005-04-08 00:55:00,5.7927,5.79292,5.79078,5.7919,66000000.0
2005-04-08 01:00:00,5.79157,5.79282,5.79029,5.79064,63000000.0
2005-04-08 01:05:00,5.79154,5.79289,5.78961,5.7899,70000000.0
2005-04-08 01:10:00,5.79031,5.79165,5.78966,5.79021,55000000.0
2005-04-08 01:15:00,5.79011,5.79256,5.78969,5.79197,63000000.0
2005-04-08 01:20:00,5.79213,5.7926,5.79058,5.79242,59000000.0
2005-04-08 01:25:00,5.79209,5.79217,5.79046,5.79198,70000000.0
2005-04-08 01:30:00,5.79183,5.79412,5.79154,5.79409,68000000.0
2005-04-08 01:35:00,5.79308,5.79437,5.79294,5.79361,71000000.0
2005-04-08 01:40:00,5.79264,5.79408,5.79223,5.79352,72000000.0
2005-04-08 01:45:00,5.79327,5.79441,5.79195,5.79428,68000000.0
2005-04-08 01:50:00,5.79263,5.79402,5.79161,5.79388,67000000.0
2005-04-08 01:55:00,5.79306,5.79894,5.79133,5.79828,61000000.0
2005-04-08 02:00:00,5.79865,5.8011,5.79865,5.79907,69000000.0
2005-04-08 02:05:00,5.79887,5.80352,5.79856,5.80278,73000000.0
2005-04-08 02:10:00,5.8029,5.80485,5.80208,5.8031,74000000.0
2005-04-08 02:15:00,5.8033,5.80524,5.80216,5.80391,70000000.0
2005-04-08 02:20:00,5.80409,5.80597,5.80367,5.80431,74000000.0
2005-04-08 02:25:00,5.8049,5.80629,5.8043,5.80542,59000000.0
2005-04-08 02:30:00,5.80532,5.80532,5.80313,5.80431,64000000.0
2005-04-08 02:35:00,5.80392,5.80408,5.80135,5.80135,71000000.0
2005-04-08 02:40:00,5.80177,5.80812,5.80153,5.80399,69000000.0
2005-04-08 02:45:00,5.80403,5.80476,5.80329,5.80476,69000000.0
2005-04-08 02:50:00,5.80518,5.80622,5.80425,5.80546,66000000.0
2005-04-08 02:55:00,5.80516,5.80708,5.8051,5.80554,65000000.0
2005-04-08 03:00:00,5.80563,5.80806,5.80563,5.8076,67000000.0
2005-04-08 03:05:00,5.80756,5.80782,5.80533,5.80631,68000000.0
2005-04-08 03:10:00,5.8052,5.80629,5.80276,5.80482,80000000.0
2005-04-08 03:15:00,5.80493,5.80615,5.80405,5.80563,50000000.0
2005-04-08 03:20:00,5.80463,5.80674,5.80384,5.80505,62000000.0
2005-04-08 03:25:00,5.80547,5.80578,5.80444,5.80445,71000000.0
2005-04-08 03:30:00,5.80608,5.80675,5.80387,5.80418,68000000.0
2005-04-08 03:35:00,5.8058,5.8058,5.80341,5.80486,60000000.0
2005-04-08 03:40:00,5.80497,5.80501,5.8028,5.80381,82000000.0
2005-04-08 03:45:00,5.8035,5.80489,5.80301,5.80411,53000000.0
2005-04-08 03:50:00,5.80377,5.80474,5.80278,5.80474,74000000.0
2005-04-08 03:55:00,5.8045,5.80506,5.80317,5.80412,63000000.0
2005-04-08 04:00:00,5.8034,5.80445,5.80324,5.80363,70000000.0
2005-04-08 04:05:00,5.80416,5.80429,5.80188,5.8031,66000000.0
2005-04-08 04:10:00,5.80312,5.80312,5.79996,5.80102,77000000.0
2005-04-08 04:15:00,5.80156,5.80182,5.79974,5.80151,57000000.0
2005-04-08 04:20:00,5.80047,5.80289,5.80026,5.8025,62000000.0
2005-04-08 04:25:00,5.8025,5.80378,5.80092,5.80213,53000000.0
2005-04-08 04:30:00,5.80307,5.80428,5.8017,5.80285,66000000.0
2005-04-08 04:35:00,5.80292,5.80343,5.80155,5.80284,64000000.0
2005-04-08 04:40:00,5.80287,5.80357,5.80155,5.80313,54000000.0
2005-04-08 04:45:00,5.80322,5.80422,5.80174,5.80347,63000000.0
2005-04-08 04:50:00,5.80283,5.80353,5.80176,5.80176,71000000.0
2005-04-08 04:55:00,5.80276,5.8053,5.80236,5.80408,65000000.0
2005-04-08 05:00:00,5.80351,5.80487,5.80253,5.80402,62000000.0
2005-04-08 05:05:00,5.80379,5.80415,5.8017,5.80317,72000000.0
2005-04-08 05:10:00,5.80319,5.80512,5.8025,5.8028,59000000.0
2005-04-08 05:15:00,5.80425,5.8056,5.80359,5.80539,67000000.0
2005-04-08 05:20:00,5.8047,5.80625,5.80398,5.80433,79000000.0
2005-04-08 05:25:00,5.80408,5.80588,5.80333,5.80412,66000000.0
2005-04-08 05:30:00,5.8038,5.80511,5.80298,5.80375,76000000.0
2005-04-08 05:35:00,5.80451,5.80488,5.80242,5.80412,78000000.0
2005-04-08 05:40:00,5.805,5.80533,5.8028,5.8038,61000000.0
2005-04-08 05:45:00,5.80362,5.80525,5.80265,5.80375,77000000.0
2005-04-08 05:50:00,5.80391,5.8046,5.80292,5.80421,62000000.0
2005-04-08 05:55:00,5.80531,5.80552,5.8044,5.80542,70000000.0
2005-04-08 06:00:00,5.8046,5.80551,5.80382,5.80507,77000000.0
2005-04-08 06:05:00,5.80529,5.80541,5.80295,5.80529,81000000.0
2005-04-08 06:10:00,5.80483,5.80522,5.80357,5.80418,73000000.0
2005-04-08 06:15:00,5.80346,5.80425,5.80255,5.80412,69000000.0
2005-04-08 06:20:00,5.80478,5.80608,5.80411,5.80506,68000000.0
2005-04-08 06:25:00,5.80508,5.80636,5.80423,5.80498,71000000.0
2005-04-08 06:30:00,5.80467,5.80596,5.8039,5.80518,58000000.0
2005-04-08 06:35:00,5.80622,5.80646,5.8034,5.80399,72000000.0
2005-04-08 06:40:00,5.80444,5.8055,5.80363,5.80511,71000000.0
2005-04-08 06:45:00,5.80514,5.80618,5.80289,5.80371,69000000.0
2005-04-08 06:50:00,5.80343,5.80352,5.80158,5.80308,56000000.0
2005-04-08 06:55:00,5.80262,5.80407,5.80234,5.80389,64000000.0
2005-04-08 07:00:00,5.80399,5.80499,5.80316,5.80445,58000000.0
2005-04-08 07:05:00,5.80393,5.80571,5.80274,5.80571,59000000.0
2005-04-08 07:10:00,5.80629,5.80709,5.80535,5.80619,82000000.0
2005-04-08 07:15:00,5.80536,5.80701,5.80407,5.8044,80000000.0
2005-04-08 07:20:00,5.80481,5.80518,5.80269,5.80375,76000000.0
2005-04-08 07:25:00,5.80386,5.80471,5.8022,5.80288,78000000.0
2005-04-08 07:30:00,5.80238,5.80332,5.80039,5.80136,61000000.0
2005-04-08 07:35:00,5.80141,5.80292,5.80086,5.80218,63000000.0
2005-04-08 07:40:00,5.80127,5.80376,5.80095,5.80376,55000000.0
2005-04-08 07:45:00,5.80386,5.80428,5.80157,5.80267,59000000.0
2005-04-08 07:50:00,5.80275,5.80396,5.80129,5.80371,67000000.0
2005-04-08 07:55:00,5.8027,5.80448,5.80261,5.80327,62000000.0
2005-04-08 08:00:00,5.80324,5.80497,5.80184,5.80443,65000000.0
2005-04-08 08:05:00,5.80378,5.80529,5.80268,5.80529,73000000.0
2005-04-08 08:10:00,5.80537,5.80629,5.80382,5.80409,58000000.0
2005-04-08 08:15:00,5.80465,5.80503,5.80241,5.80349,59000000.0
2005-04-08 08:20:00,5.80283,5.8038,5.80115,5.80225,64000000.0
2005-04-08 08:25:00,5.80203,5.80292,5.80095,5.80185,56000000.0
2005-04-08 08:30:00,5.80224,5.80378,5.80092,5.80323,62000000.0
2005-04-08 08:35:00,5.80275,5.80374,5.80197,5.80256,56000000.0
2005-04-08 08:40:00,5.80323,5.80323,5.80065,5.80156,58000000.0
2005-04-08 08:45:00,5.80196,5.80313,5.80098,5.80266,76000000.0
2005-04-08 08:50:00,5.80164,5.80386,5.8,5.80366,81000000.0
2005-04-08 08:55:00,5.80319,5.80889,5.80226,5.80843,70000000.0
2005-04-08 09:00:00,5.80861,5.80861,5.80534,5.80623,62000000.0
2005-04-08 09:05:00,5.80657,5.8085,5.80561,5.80583,66000000.0
2005-04-08 09:10:00,5.80623,5.80721,5.80335,5.80423,67000000.0
2005-04-08 09:15:00,5.8052,5.80614,5.80429,5.8043,72000000.0
2005-04-08 09:20:00,5.80379,5.80538,5.80322,5.80425,74000000.0
2005-04-08 09:25:00,5.80463,5.8059,5.80264,5.80554,68000000.0
2005-04-08 09:30:00,5.80613,5.8078,5.80456,5.80748,69000000.0
2005-04-08 09:35:00,5.80707,5.80847,5.80364,5.80458,85000000.0
2005-04-08 09:40:00,5.8052,5.80593,5.80358,5.80411,74000000.0
2005-04-08 09:45:00,5.80458,5.80525,5.80284,5.80443,76000000.0
2005-04-08 09:50:00,5.80381,5.80466,5.80244,5.80314,74000000.0
2005-04-08 09:55:00,5.80301,5.80443,5.80102,5.80384,68000000.0
2005-04-08 10:00:00,5.80284,5.80386,5.80067,5.80126,75000000.0
2005-04-08 10:05:00,5.80222,5.80247,5.80036,5.80115,50000000.0
2005-04-08 10:10:00,5.80069,5.80281,5.79993,5.80116,70000000.0
2005-04-08 10:15:00,5.80125,5.8025,5.80005,5.80075,74000000.0
2005-04-08 10:20:00,5.80216,5.80306,5.80016,5.80073,60000000.0
2005-04-08 10:25:00,5.80117,5.8033,5.80019,5.80154,60000000.0
2005-04-08 10:30:00,5.80096,5.80337,5.80032,5.80165,57000000.0
2005-04-08 10:35:00,5.80189,5.80417,5.80068,5.80296,72000000.0
2005-04-08 10:40:00,5.80188,5.8029,5.79991,5.80141,62000000.0
2005-04-08 10:45:00,5.80207,5.80327,5.80042,5.80155,55000000.0
2005-04-08 10:50:00,5.80159,5.80281,5.80062,5.80145,72000000.0
2005-04-08 10:55:00,5.80238,5.80272,5.80058,5.80219,49000000.0
2005-04-08 11:00:00,5.80155,5.80298,5.80042,5.8014,61000000.0
2005-04-08 11:05:00,5.80115,5.8018,5.79692,5.79891,71000000.0
2005-04-08 11:10:00,5.79802,5.80039,5.7968,5.79838,67000000.0
2005-04-08 11:15:00,5.79655,5.79851,5.79542,5.79686,63000000.0
2005-04-08 11:20:00,5.79663,5.79859,5.79599,5.79736,76000000.0
2005-04-08 11:25:00,5.79669,5.79879,5.79614,5.79825,64000000.0
2005-04-08 11:30:00,5.79811,5.79965,5.79792,5.79883,74000000.0
2005-04-08 11:35:00,5.79949,5.79998,5.7976,5.7986,60000000.0
2005-04-08 11:40:00,5.79818,5.7989,5.79377,5.79425,64000000.0
2005-04-08 11:45:00,5.79485,5.79683,5.79402,5.79658,62000000.0
2005-04-08 11:50:00,5.79627,5.79786,5.79466,5.79579,68000000.0
2005-04-08 11:55:00,5.79711,5.79859,5.79693,5.79775,52000000.0
2005-04-08 12:00:00,5.79772,5.79961,5.79659,5.79881,63000000.0
2005-04-08 12:05:00,5.79883,5.79934,5.79705,5.7975,61000000.0
2005-04-08 12:10:00,5.79781,5.79935,5.79717,5.79838,63000000.0
2005-04-08 12:15:00,5.79787,5.79865,5.7963,5.79665,56000000.0
2005-04-08 12:20:00,5.79754,5.79777,5.79535,5.7971,70000000.0
2005-04-08 12:25:00,5.79688,5.79882,5.79553,5.79681,57000000.0
2005-04-08 12:30:00,5.79657,5.79857,5.79639,5.79639,61000000.0
2005-04-08 12:35:00,5.79693,5.79797,5.79545,5.79709,64000000.0
2005-04-08 12:40:00,5.79575,5.79771,5.79544,5.79685,70000000.0
2005-04-08 12:45:00,5.79623,5.79745,5.79563,5.79745,65000000.0
2005-04-08 12:50:00,5.79619,5.79893,5.79619,5.79825,66000000.0
2005-04-08 12:55:00,5.79794,5.7995,5.79735,5.79845,62000000.0
2005-04-08 13:00:00,5.79862,5.79884,5.79613,5.79659,81000000.0
2005-04-08 13:05:00,5.79611,5.79813,5.79576,5.79672,77000000.0
2005-04-08 13:10:00,5.79646,5.79729,5.79541,5.79703,79000000.0
2005-04-08 13:15:00,5.79735,5.7977,5.79569,5.79635,63000000.0
2005-04-08 13:20:00,5.79615,5.79775,5.79461,5.79775,78000000.0
2005-04-08 13:25:00,5.79755,5.79847,5.79616,5.79745,62000000.0
2005-04-08 13:30:00,5.79671,5.80142,5.79571,5.80087,55000000.0
2005-04-08 13:35:00,5.80087,5.80167,5.7981,5.79853,65000000.0
2005-04-08 13:40:00,5.79802,5.79953,5.79579,5.79923,55000000.0
2005-04-08 13:45:00,5.79871,5.79988,5.79808,5.79988,64000000.0
2005-04-08 13:50:00,5.79935,5.80238,5.79846,5.80233,58000000.0
2005-04-08 13:55:00,5.80259,5.80306,5.80059,5.80297,59000000.0
2005-04-08 14:00:00,5.80324,5.80513,5.80254,5.80426,72000000.0
2005-04-08 14:05:00,5.80386,5.80534,5.8029,5.80469,60000000.0
2005-04-08 14:10:00,5.80435,5.80573,5.80301,5.80573,56000000.0
2005-04-08 14:15:00,5.80511,5.80594,5.80348,5.80513,76000000.0
2005-04-08 14:20:00,5.80548,5.80796,5.80524,5.807,52000000.0
2005-04-08 14:25:00,5.80681,5.80691,5.80272,5.80306,65000000.0
2005-04-08 14:30:00,5.80369,5.80448,5.79951,5.80023,60000000.0
2005-04-08 14:35:00,5.80025,5.80432,5.79998,5.80392,63000000.0
2005-04-08 14:40:00,5.80466,5.80751,5.80466,5.8063,77000000.0
2005-04-08 14:45:00,5.80605,5.80667,5.8046,5.80529,56000000.0
2005-04-08 14:50:00,5.8045,5.80482,5.80178,5.80241,60000000.0
2005-04-08 14:55:00,5.8033,5.80514,5.80179,5.80411,71000000.0
2005-04-08 15:00:00,5.80509,5.80666,5.80353,5.80641,76000000.0
2005-04-08 15:05:00,5.8053,5.80591,5.80294,5.8035,68000000.0
2005-04-08 15:10:00,5.80358,5.80414,5.79779,5.79918,61000000.0
2005-04-08 15:15:00,5.79911,5.80203,5.79822,5.80202,68000000.0
2005-04-08 15:20:00,5.80202,5.8037,5.8012,5.80252,59000000.0
2005-04-08 15:25:00,5.80217,5.80351,5.8009,5.80209,71000000.0
2005-04-08 15:30:00,5.80267,5.80335,5.79904,5.79906,68000000.0
2005-04-08 15:35:00,5.79911,5.8013,5.79859,5.80124,52000000.0
2005-04-08 15:40:00,5.80086,5.80305,5.80061,5.80207,62000000.0
2005-04-08 15:45:00,5.80224,5.80224,5.79956,5.80092,81000000.0
2005-04-08 15:50:00,5.80098,5.80366,5.79986,5.80249,75000000.0
2005-04-08 15:55:00,5.80099,5.80304,5.80032,5.80032,74000000.0
2005-04-08 16:00:00,5.80138,5.80138,5.79605,5.79976,61000000.0
2005-04-08 16:05:00,5.79968,5.80108,5.79445,5.79769,70000000.0
2005-04-08 16:10:00,5.79692,5.79733,5.79459,5.79701,64000000.0
2005-04-08 16:15:00,5.79721,5.80045,5.79676,5.79914,66000000.0
2005-04-08 16:20:00,5.79921,5.80113,5.79888,5.79976,65000000.0
2005-04-08 16:25:00,5.79995,5.80346,5.7988,5.80327,51000000.0
2005-04-08 16:30:00,5.80301,5.8051,5.80187,5.80448,53000000.0
2005-04-08 16:35:00,5.8045,5.80458,5.79829,5.79914,78000000.0
2005-04-08 16:40:00,5.79926,5.80148,5.79866,5.80033,86000000.0
2005-04-08 16:45:00,5.79945,5.79999,5.79701,5.79826,59000000.0
2005-04-08 16:50:00,5.79733,5.79932,5.79129,5.79276,66000000.0
2005-04-08 16:55:00,5.79239,5.79308,5.7876,5.79185,52000000.0
2005-04-08 17:00:00,5.79155,5.79305,5.79103,5.792,62000000.0
2005-04-08 17:05:00,5.79099,5.79387,5.79088,5.79387,73000000.0
2005-04-08 17:10:00,5.79264,5.79264,5.78757,5.78791,57000000.0
2005-04-08 17:15:00,5.78757,5.78834,5.78098,5.78226,71000000.0
2005-04-08 17:20:00,5.78243,5.78329,5.77609,5.77693,55000000.0
2005-04-08 17:25:00,5.77696,5.77953,5.77577,5.77832,62000000.0
2005-04-08 17:30:00,5.77777,5.77895,5.77525,5.77638,63000000.0
2005-04-08 17:35:00,5.77649,5.77776,5.77272,5.77278,64000000.0
2005-04-08 17:40:00,5.77236,5.77237,5.76707,5.76868,76000000.0
2005-04-08 17:45:00,5.76893,5.77191,5.76893,5.77076,60000000.0
2005-04-08 17:50:00,5.77088,5.7711,5.76496,5.76496,86000000.0
2005-04-08 17:55:00,5.76405,5.76689,5.76265,5.76337,66000000.0
2005-04-08 18:00:00,5.76279,5.76296,5.75478,5.75608,72000000.0
2005-04-08 18:05:00,5.7566,5.76308,5.75623,5.7602,73000000.0
2005-04-08 18:10:00,5.75887,5.75915,5.7544,5.75915,58000000.0
2005-04-08 18:15:00,5.7596,5.76017,5.7577,5.75886,61000000.0
2005-04-08 18:20:00,5.75836,5.76011,5.75791,5.76009,63000000.0
2005-04-08 18:25:00,5.75974,5.76139,5.75924,5.76032,67000000.0
2005-04-08 18:30:00,5.76146,5.76272,5.76034,5.76227,65000000.0
2005-04-08 18:35:00,5.76192,5.76514,5.76179,5.76309,76000000.0
2005-04-08 18:40:00,5.76411,5.76428,5.76043,5.76101,67000000.0
2005-04-08 18:45:00,5.76123,5.76356,5.76088,5.76182,66000000.0
2005-04-08 18:50:00,5.76213,5.7635,5.75927,5.75976,63000000.0
2005-04-08 18:55:00,5.75952,5.75994,5.75736,5.75845,71000000.0
2005-04-08 19:00:00,5.75863,5.76104,5.75744,5.76077,70000000.0
2005-04-08 19:05:00,5.76103,5.76173,5.75987,5.76011,76000000.0
2005-04-08 19:10:00,5.76026,5.76038,5.75763,5.75763,68000000.0
2005-04-08 19:15:00,5.75807,5.76062,5.75807,5.76062,61000000.0
2005-04-08 19:20:00,5.76037,5.76199,5.75919,5.76199,72000000.0
2005-04-08 19:25:00,5.76268,5.7633,5.76109,5.76169,62000000.0
2005-04-08 19:30:00,5.76227,5.76332,5.76125,5.76272,66000000.0
2005-04-08 19:35:00,5.76288,5.76353,5.75985,5.76089,63000000.0
2005-04-08 19:40:00,5.76092,5.76142,5.75943,5.7612,70000000.0
2005-04-08 19:45:00,5.76137,5.76202,5.76009,5.76127,70000000.0
2005-04-08 19:50:00,5.76126,5.76172,5.75849,5.7594,71000000.0
2005-04-08 19:55:00,5.75926,5.76017,5.75809,5.75919,68000000.0
2005-04-08 20:00:00,5.7585,5.75936,5.75742,5.75772,67000000.0
2005-04-08 20:05:00,5.75807,5.75918,5.7564,5.75811,65000000.0
2005-04-08 20:10:00,5.75865,5.76021,5.75727,5.75769,66000000.0
2005-04-08 20:15:00,5.75942,5.75996,5.75825,5.75913,64000000.0
2005-04-08 20:20:00,5.75914,5.76163,5.75873,5.76043,65000000.0
2005-04-08 20:25:00,5.76028,5.76105,5.75921,5.76067,63000000.0
2005-04-08 20:30:00,5.7605,5.76096,5.759,5.75953,59000000.0
2005-04-08 20:35:00,5.75974,5.7606,5.7591,5.75975,70000000.0
2005-04-08 20:40:00,5.75941,5.76027,5.75806,5.75893,89000000.0
2005-04-08 20:45:00,5.75978,5.76022,5.75757,5.75915,67000000.0
2005-04-08 20:50:00,5.75863,5.75887,5.75717,5.75763,62000000.0
2005-04-08 20:55:00,5.75725,5.75807,5.75618,5.7575,65000000.0
2005-04-08 21:00:00,5.75699,5.76074,5.75699,5.75917,72000000.0
2005-04-08 21:05:00,5.75941,5.76011,5.75785,5.75904,66000000.0
2005-04-08 21:10:00,5.75916,5.75976,5.75814,5.75896,62000000.0
2005-04-08 21:15:00,5.75854,5.75933,5.75696,5.75738,68000000.0
2005-04-08 21:20:00,5.75763,5.75878,5.75509,5.75658,52000000.0
2005-04-08 21:25:00,5.75662,5.75754,5.75543,5.75563,58000000.0
2005-04-08 21:30:00,5.75598,5.75688,5.75535,5.7565,59000000.0
2005-04-08 21:35:00,5.7565,5.75712,5.75433,5.75579,88000000.0
2005-04-08 21:40:00,5.75592,5.75789,5.75553,5.75644,65000000.0
2005-04-08 21:45:00,5.75603,5.75772,5.75601,5.75663,62000000.0
2005-04-08 21:50:00,5.75689,5.75748,5.75524,5.75596,62000000.0
2005-04-08 21:55:00,5.75617,5.75731,5.75519,5.75731,72000000.0
2005-04-08 22:00:00,5.75699,5.75764,5.75532,5.75704,79000000.0
2005-04-08 22:05:00,5.75673,5.7575,5.75514,5.7571,67000000.0
2005-04-08 22:10:00,5.75617,5.75792,5.75525,5.75566,64000000.0
2005-04-08 22:15:00,5.75626,5.75678,5.75397,5.75487,69000000.0
2005-04-08 22:20:00,5.75429,5.75545,5.75393,5.75437,69000000.0
2005-04-08 22:25:00,5.75438,5.75536,5.75349,5.75503,63000000.0
2005-04-08 22:30:00,5.75443,5.75549,5.75371,5.75449,60000000.0
2005-04-08 22:35:00,5.75401,5.75485,5.75245,5.75407,56000000.0
2005-04-08 22:40:00,5.75475,5.75548,5.75345,5.75483,63000000.0
2005-04-08 22:45:00,5.75471,5.75499,5.75304,5.75495,68000000.0
2005-04-08 22:50:00,5.75461,5.75557,5.75342,5.75377,70000000.0
2005-04-08 22:55:00,5.75398,5.75539,5.75318,5.75318,64000000.0
2005-04-11 02:00:00,5.75578,5.75873,5.7555,5.75873,69000000.0
2005-04-11 02:05:00,5.75796,5.76016,5.75709,5.75827,73000000.0
2005-04-11 02:10:00,5.75939,5.76074,5.75773,5.75879,74000000.0
2005-04-11 02:15:00,5.75872,5.75967,5.75787,5.75801,70000000.0
2005-04-11 02:20:00,5.75788,5.7595,5.75788,5.75859,74000000.0
2005-04-11 02:25:00,5.75887,5.75895,5.75678,5.75751,59000000.0
2005-04-11 02:30:00,5.75669,5.75738,5.75506,5.75696,64000000.0
2005-04-11 02:35:00,5.75702,5.75847,5.75649,5.75804,71000000.0
2005-04-11 02:40:00,5.75818,5.75876,5.7568,5.75779,69000000.0
2005-04-11 02:45:00,5.75764,5.75886,5.75656,5.75656,69000000.0
2005-04-11 02:50:00,5.75658,5.75907,5.75658,5.75753,66000000.0
2005-04-11 02:55:00,5.7582,5.7596,5.75761,5.75896,65000000.0
2005-04-11 03:00:00,5.75822,5.76045,5.758,5.75845,67000000.0
2005-04-11 03:05:00,5.75889,5.75957,5.75736,5.75945,68000000.0
2005-04-11 03:10:00,5.75918,5.76107,5.75803,5.76043,80000000.0
2005-04-11 03:15:00,5.76069,5.76194,5.75962,5.76046,50000000.0
2005-04-11 03:20:00,5.76062,5.76451,5.75955,5.76378,62000000.0
2005-04-11 03:25:00,5.76375,5.76419,5.76188,5.76247,71000000.0
2005-04-11 03:30:00,5.76291,5.76312,5.76135,5.76235,68000000.0
2005-04-11 03:35:00,5.76212,5.76371,5.76121,5.76149,60000000.0
2005-04-11 03:40:00,5.76186,5.7625,5.76109,5.7623,82000000.0
2005-04-11 03:45:00,5.76243,5.76273,5.76088,5.76229,53000000.0
2005-04-11 03:50:00,5.76174,5.76235,5.76,5.76018,74000000.0
2005-04-11 03:55:00,5.76136,5.76222,5.76017,5.76122,63000000.0
2005-04-11 04:00:00,5.76101,5.76162,5.7595,5.75958,70000000.0
2005-04-11 04:05:00,5.76035,5.7604,5.75873,5.75891,66000000.0
2005-04-11 04:10:00,5.75883,5.75912,5.75632,5.75869,77000000.0
2005-04-11 04:15:00,5.75854,5.75928,5.75738,5.75753,57000000.0
2005-04-11 04:20:00,5.75758,5.75848,5.75708,5.75708,62000000.0
2005-04-11 04:25:00,5.75713,5.75803,5.75604,5.75793,53000000.0
2005-04-11 04:30:00,5.75674,5.7575,5.75597,5.75688,66000000.0
2005-04-11 04:35:00,5.75626,5.7572,5.75373,5.75494,64000000.0
2005-04-11 04:40:00,5.75529,5.7557,5.75408,5.75504,54000000.0
2005-04-11 04:45:00,5.75415,5.75455,5.75272,5.75329,63000000.0
2005-04-11 04:50:00,5.75394,5.75493,5.75352,5.75393,71000000.0
2005-04-11 04:55:00,5.75401,5.75437,5.75282,5.75334,65000000.0
2005-04-11 05:00:00,5.75409,5.75474,5.75302,5.75427,62000000.0
2005-04-11 05:05:00,5.75456,5.75473,5.75318,5.7544,72000000.0
2005-04-11 05:10:00,5.75417,5.75421,5.74827,5.74942,59000000.0
2005-04-11 05:15:00,5.74992,5.75284,5.74835,5.75227,67000000.0
2005-04-11 05:20:00,5.75331,5.75349,5.75146,5.7521,79000000.0
2005-04-11 05:25:00,5.75328,5.75391,5.75217,5.75338,66000000.0
2005-04-11 05:30:00,5.75379,5.75457,5.75264,5.75327,76000000.0
2005-04-11 05:35:00,5.75276,5.75423,5.75268,5.75403,78000000.0
2005-04-11 05:40:00,5.75383,5.7541,5.75248,5.75248,61000000.0
2005-04-11 05:45:00,5.75294,5.75406,5.75275,5.75307,77000000.0
2005-04-11 05:50:00,5.7535,5.75596,5.75335,5.75466,62000000.0
2005-04-11 05:55:00,5.75499,5.75623,5.75427,5.75623,70000000.0
2005-04-11 06:00:00,5.75592,5.75641,5.75486,5.75594,77000000.0
2005-04-11 06:05:00,5.7555,5.75768,5.7555,5.7562,81000000.0
2005-04-11 06:10:00,5.7562,5.75681,5.75505,5.75631,73000000.0
2005-04-11 06:15:00,5.75595,5.75671,5.75504,5.75601,69000000.0
2005-04-11 06:20:00,5.75548,5.75652,5.75502,5.75568,68000000.0
2005-04-11 06:25:00,5.75545,5.75645,5.75506,5.75531,71000000.0
2005-04-11 06:30:00,5.7562,5.75662,5.7549,5.7552,58000000.0
2005-04-11 06:35:00,5.75543,5.75707,5.7553,5.7561,72000000.0
2005-04-11 06:40:00,5.75662,5.75692,5.75518,5.75564,71000000.0
2005-04-11 06:45:00,5.75535,5.75705,5.75532,5.75593,69000000.0
2005-04-11 06:50:00,5.75553,5.7572,5.7554,5.75554,56000000.0
2005-04-11 06:55:00,5.7556,5.75699,5.75528,5.75619,64000000.0
2005-04-11 07:00:00,5.75573,5.75696,5.75554,5.75601,58000000.0
2005-04-11 07:05:00,5.75604,5.75672,5.7554,5.75668,59000000.0
2005-04-11 07:10:00,5.75707,5.75875,5.75583,5.75583,82000000.0
2005-04-11 07:15:00,5.75556,5.75727,5.75538,5.75715,80000000.0
2005-04-11 07:20:00,5.75721,5.75721,5.75595,5.75639,76000000.0
2005-04-11 07:25:00,5.75628,5.75693,5.75549,5.75572,78000000.0
2005-04-11 07:30:00,5.75638,5.75704,5.75542,5.75561,61000000.0
2005-04-11 07:35:00,5.75629,5.75766,5.75567,5.75766,63000000.0
2005-04-11 07:40:00,5.75706,5.75805,5.75611,5.75748,55000000.0
2005-04-11 07:45:00,5.75755,5.75877,5.75662,5.75862,59000000.0
2005-04-11 07:50:00,5.75885,5.75972,5.75726,5.7579,67000000.0
2005-04-11 07:55:00,5.75809,5.75957,5.75573,5.75628,62000000.0
2005-04-11 08:00:00,5.75609,5.75764,5.75568,5.7569,65000000.0
2005-04-11 08:05:00,5.75743,5.7577,5.75267,5.75304,73000000.0
2005-04-11 08:10:00,5.75299,5.75644,5.75245,5.75409,58000000.0
2005-04-11 08:15:00,5.75434,5.75621,5.75295,5.75379,59000000.0
2005-04-11 08:20:00,5.75578,5.75607,5.75257,5.75257,64000000.0
2005-04-11 08:25:00,5.75452,5.75518,5.75293,5.7539,56000000.0
2005-04-11 08:30:00,5.75446,5.75612,5.75323,5.75391,62000000.0
2005-04-11 08:35:00,5.75385,5.75599,5.75229,5.75229,56000000.0
2005-04-11 08:40:00,5.75295,5.75658,5.75295,5.75464,58000000.0
2005-04-11 08:45:00,5.75354,5.7547,5.75234,5.75234,76000000.0
2005-04-11 08:50:00,5.75215,5.75449,5.75215,5.75449,81000000.0
2005-04-11 08:55:00,5.75357,5.75399,5.75162,5.75366,70000000.0
2005-04-11 09:00:00,5.75257,5.75533,5.75256,5.75533,62000000.0
2005-04-11 09:05:00,5.75618,5.75849,5.75531,5.75749,66000000.0
2005-04-11 09:10:00,5.75663,5.75815,5.75577,5.75702,67000000.0
2005-04-11 09:15:00,5.75537,5.75747,5.75524,5.75622,72000000.0
2005-04-11 09:20:00,5.75646,5.75762,5.75554,5.75596,74000000.0
2005-04-11 09:25:00,5.7572,5.7586,5.75589,5.75831,68000000.0
2005-04-11 09:30:00,5.75685,5.75891,5.75583,5.75867,69000000.0
2005-04-11 09:35:00,5.75751,5.75867,5.75605,5.75696,85000000.0
2005-04-11 09:40:00,5.75673,5.75795,5.75576,5.75732,74000000.0
2005-04-11 09:45:00,5.75713,5.7584,5.75522,5.75733,76000000.0
2005-04-11 09:50:00,5.75679,5.7573,5.75425,5.75527,74000000.0
2005-04-11 09:55:00,5.75555,5.75586,5.75102,5.75102,68000000.0
2005-04-11 10:00:00,5.75153,5.75153,5.74316,5.74316,75000000.0
2005-04-11 10:05:00,5.74324,5.74372,5.73811,5.73865,50000000.0
2005-04-11 10:10:00,5.73889,5.74026,5.73632,5.74026,70000000.0
2005-04-11 10:15:00,5.74042,5.74093,5.73879,5.74074,74000000.0
2005-04-11 10:20:00,5.74058,5.74134,5.73777,5.73856,60000000.0
2005-04-11 10:25:00,5.73805,5.7398,5.73587,5.73709,60000000.0
2005-04-11 10:30:00,5.73721,5.73856,5.73599,5.73626,57000000.0
2005-04-11 10:35:00,5.73692,5.73908,5.7359,5.73879,72000000.0
2005-04-11 10:40:00,5.7389,5.74092,5.73848,5.74008,62000000.0
2005-04-11 10:45:00,5.74084,5.74169,5.73705,5.73767,55000000.0
2005-04-11 10:50:00,5.73795,5.74059,5.73657,5.73967,72000000.0
2005-04-11 10:55:00,5.74032,5.74108,5.73708,5.73894,49000000.0
2005-04-11 11:00:00,5.73889,5.73995,5.73743,5.73878,61000000.0
2005-04-11 11:05:00,5.74048,5.74209,5.73952,5.74209,71000000.0
2005-04-11 11:10:00,5.74198,5.7423,5.73829,5.73977,67000000.0
2005-04-11 11:15:00,5.73998,5.74151,5.73854,5.73925,63000000.0
2005-04-11 11:20:00,5.74049,5.74138,5.73925,5.74014,76000000.0
2005-04-11 11:25:00,5.73982,5.74112,5.73911,5.7392,64000000.0
2005-04-11 11:30:00,5.73946,5.74018,5.73828,5.73937,74000000.0
2005-04-11 11:35:00,5.7392,5.74113,5.73889,5.74034,60000000.0
2005-04-11 11:40:00,5.74035,5.74067,5.73863,5.73989,64000000.0
2005-04-11 11:45:00,5.74015,5.74015,5.73727,5.73857,62000000.0
2005-04-11 11:50:00,5.73839,5.73885,5.73636,5.73847,68000000.0
2005-04-11 11:55:00,5.73806,5.73908,5.73677,5.73812,52000000.0
2005-04-11 12:00:00,5.73752,5.74068,5.73669,5.74005,63000000.0
2005-04-11 12:05:00,5.74017,5.74183,5.73985,5.74127,61000000.0
2005-04-11 12:10:00,5.74076,5.74369,5.74016,5.74278,63000000.0
2005-04-11 12:15:00,5.74334,5.74407,5.74243,5.74374,56000000.0
2005-04-11 12:20:00,5.74367,5.74411,5.7412,5.74188,70000000.0
2005-04-11 12:25:00,5.74211,5.74281,5.74066,5.74184,57000000.0
2005-04-11 12:30:00,5.74255,5.74318,5.74122,5.74201,61000000.0
2005-04-11 12:35:00,5.74223,5.74575,5.74178,5.74312,64000000.0
2005-04-11 12:40:00,5.74358,5.74457,5.74061,5.74207,70000000.0
2005-04-11 12:45:00,5.74223,5.7423,5.74013,5.7416,65000000.0
2005-04-11 12:50:00,5.74141,5.74277,5.74018,5.74119,66000000.0
2005-04-11 12:55:00,5.74136,5.74386,5.74052,5.74369,62000000.0
2005-04-11 13:00:00,5.74335,5.74461,5.74191,5.743,81000000.0
2005-04-11 13:05:00,5.74296,5.74394,5.73993,5.7413,77000000.0
2005-04-11 13:10:00,5.73992,5.74041,5.7365,5.73803,79000000.0
2005-04-11 13:15:00,5.73872,5.73872,5.73569,5.73613,63000000.0
2005-04-11 13:20:00,5.73563,5.73563,5.73146,5.73338,78000000.0
2005-04-11 13:25:00,5.73297,5.73485,5.73124,5.73205,62000000.0
2005-04-11 13:30:00,5.73308,5.73394,5.73139,5.73182,55000000.0
2005-04-11 13:35:00,5.73182,5.73461,5.73128,5.73391,65000000.0
2005-04-11 13:40:00,5.73497,5.73505,5.73291,5.73397,55000000.0
2005-04-11 13:45:00,5.7338,5.73595,5.73315,5.73448,64000000.0
2005-04-11 13:50:00,5.73589,5.73648,5.73443,5.73624,58000000.0
2005-04-11 13:55:00,5.73613,5.73622,5.73351,5.734,59000000.0
2005-04-11 14:00:00,5.73406,5.7345,5.73185,5.73432,72000000.0
2005-04-11 14:05:00,5.7343,5.73686,5.73347,5.73614,60000000.0
2005-04-11 14:10:00,5.73707,5.73755,5.73526,5.73679,56000000.0
2005-04-11 14:15:00,5.73682,5.73785,5.73596,5.73718,76000000.0
2005-04-11 14:20:00,5.73818,5.74133,5.73813,5.74076,52000000.0
2005-04-11 14:25:00,5.74069,5.74216,5.74035,5.74216,65000000.0
2005-04-11 14:30:00,5.74148,5.74162,5.73932,5.74108,60000000.0
2005-04-11 14:35:00,5.74103,5.74319,5.73924,5.74252,63000000.0
2005-04-11 14:40:00,5.74252,5.74382,5.74064,5.74153,77000000.0
2005-04-11 14:45:00,5.74121,5.74176,5.73978,5.74036,56000000.0
2005-04-11 14:50:00,5.74015,5.74076,5.73901,5.73925,60000000.0
2005-04-11 14:55:00,5.73954,5.74107,5.73767,5.74037,71000000.0
2005-04-11 15:00:00,5.74054,5.74253,5.73958,5.74245,76000000.0
2005-04-11 15:05:00,5.74282,5.74403,5.74201,5.74331,68000000.0
2005-04-11 15:10:00,5.7438,5.7447,5.74224,5.74264,61000000.0
2005-04-11 15:15:00,5.74302,5.74304,5.7384,5.73912,68000000.0
2005-04-11 15:20:00,5.7394,5.74113,5.7392,5.74092,59000000.0
2005-04-11 15:25:00,5.7414,5.74244,5.74018,5.74203,71000000.0
2005-04-11 15:30:00,5.74223,5.74287,5.73919,5.74032,68000000.0
2005-04-11 15:35:00,5.74015,5.74126,5.73806,5.73938,52000000.0
2005-04-11 15:40:00,5.73934,5.74247,5.73919,5.74177,62000000.0
2005-04-11 15:45:00,5.73992,5.74138,5.7387,5.73997,81000000.0
2005-04-11 15:50:00,5.74041,5.74131,5.73892,5.73892,75000000.0
2005-04-11 15:55:00,5.739,5.74041,5.73804,5.73958,74000000.0
2005-04-11 16:00:00,5.73992,5.74052,5.73791,5.7398,61000000.0
2005-04-11 16:05:00,5.73958,5.7414,5.73943,5.74095,70000000.0
2005-04-11 16:10:00,5.74086,5.7414,5.73953,5.74121,64000000.0
2005-04-11 16:15:00,5.74008,5.74305,5.74006,5.74239,66000000.0
2005-04-11 16:20:00,5.74477,5.7478,5.74327,5.7478,65000000.0
2005-04-11 16:25:00,5.74756,5.74782,5.74437,5.74452,51000000.0
2005-04-11 16:30:00,5.74543,5.74664,5.74418,5.74515,53000000.0
2005-04-11 16:35:00,5.74605,5.74726,5.74391,5.74557,78000000.0
2005-04-11 16:40:00,5.74543,5.74543,5.74206,5.74228,86000000.0
2005-04-11 16:45:00,5.7422,5.74298,5.7407,5.74291,59000000.0
2005-04-11 16:50:00,5.74287,5.7439,5.74195,5.74314,66000000.0
2005-04-11 16:55:00,5.74322,5.74359,5.74192,5.74239,52000000.0
2005-04-11 17:00:00,5.74236,5.74685,5.74187,5.74665,62000000.0
2005-04-11 17:05:00,5.74702,5.74877,5.74431,5.74491,73000000.0
2005-04-11 17:10:00,5.7442,5.74452,5.7419,5.74233,57000000.0
2005-04-11 17:15:00,5.74401,5.74415,5.73955,5.74085,71000000.0
2005-04-11 17:20:00,5.74116,5.74156,5.73939,5.73988,55000000.0
2005-04-11 17:25:00,5.7404,5.74224,5.73656,5.73836,62000000.0
2005-04-11 17:30:00,5.73789,5.7389,5.73649,5.73788,63000000.0
2005-04-11 17:35:00,5.73699,5.73992,5.73699,5.73838,64000000.0
2005-04-11 17:40:00,5.73966,5.74009,5.73731,5.73812,76000000.0
2005-04-11 17:45:00,5.73708,5.7386,5.73605,5.73718,60000000.0
2005-04-11 17:50:00,5.73702,5.74029,5.73543,5.73946,86000000.0
2005-04-11 17:55:00,5.73872,5.73941,5.73565,5.73616,66000000.0
2005-04-11 18:00:00,5.73624,5.73742,5.73268,5.73372,72000000.0
2005-04-11 18:05:00,5.73443,5.73571,5.72964,5.73034,73000000.0
2005-04-11 18:10:00,5.73,5.7301,5.72624,5.72703,58000000.0
2005-04-11 18:15:00,5.72711,5.7275,5.72523,5.72745,61000000.0
2005-04-11 18:20:00,5.72715,5.7281,5.72329,5.72527,63000000.0
2005-04-11 18:25:00,5.72522,5.72822,5.72456,5.72756,67000000.0
2005-04-11 18:30:00,5.72719,5.72828,5.72599,5.72718,65000000.0
2005-04-11 18:35:00,5.72681,5.72853,5.72626,5.72853,76000000.0
2005-04-11 18:40:00,5.72777,5.72827,5.7248,5.72583,67000000.0
2005-04-11 18:45:00,5.72594,5.72604,5.72357,5.72517,66000000.0
2005-04-11 18:50:00,5.725,5.72706,5.72453,5.72646,63000000.0
2005-04-11 18:55:00,5.72514,5.7277,5.72514,5.72742,71000000.0
2005-04-11 19:00:00,5.72688,5.72841,5.72647,5.7275,70000000.0
2005-04-11 19:05:00,5.72803,5.72989,5.72678,5.72979,76000000.0
2005-04-11 19:10:00,5.72995,5.72995,5.72649,5.72719,68000000.0
2005-04-11 19:15:00,5.72631,5.72865,5.72584,5.72827,61000000.0
2005-04-11 19:20:00,5.72847,5.72947,5.72512,5.72706,72000000.0
2005-04-11 19:25:00,5.72691,5.728,5.72587,5.7279,62000000.0
2005-04-11 19:30:00,5.7277,5.72852,5.72569,5.72667,66000000.0
2005-04-11 19:35:00,5.72636,5.7282,5.726,5.72686,63000000.0
2005-04-11 19:40:00,5.72627,5.72802,5.7259,5.72715,70000000.0
2005-04-11 19:45:00,5.72665,5.7281,5.72602,5.72744,70000000.0
2005-04-11 19:50:00,5.72725,5.72857,5.72653,5.72792,71000000.0
2005-04-11 19:55:00,5.72954,5.73136,5.72851,5.73111,68000000.0
2005-04-11 20:00:00,5.73062,5.73207,5.72929,5.72941,67000000.0
2005-04-11 20:05:00,5.73055,5.73251,5.72956,5.73175,65000000.0
2005-04-11 20:10:00,5.73138,5.73254,5.73068,5.73184,66000000.0
2005-04-11 20:15:00,5.73163,5.73243,5.73035,5.73168,64000000.0
2005-04-11 20:20:00,5.73192,5.73293,5.73045,5.73045,65000000.0
2005-04-11 20:25:00,5.73189,5.73322,5.73018,5.73194,63000000.0
2005-04-11 20:30:00,5.73182,5.73299,5.73054,5.73195,59000000.0
2005-04-11 20:35:00,5.7319,5.73359,5.73136,5.73299,70000000.0
2005-04-11 20:40:00,5.7333,5.7333,5.73149,5.73283,89000000.0
2005-04-11 20:45:00,5.73313,5.73371,5.73129,5.73368,67000000.0
2005-04-11 20:50:00,5.73219,5.73284,5.73105,5.73201,62000000.0
2005-04-11 20:55:00,5.73317,5.73317,5.73011,5.73179,65000000.0
2005-04-11 21:00:00,5.73167,5.73453,5.73158,5.73268,72000000.0
2005-04-11 21:05:00,5.73337,5.73802,5.73337,5.73802,66000000.0
2005-04-11 21:10:00,5.73636,5.73754,5.73533,5.73656,62000000.0
2005-04-11 21:15:00,5.73671,5.73821,5.73572,5.73821,68000000.0
2005-04-11 21:20:00,5.73684,5.73827,5.73651,5.73732,52000000.0
2005-04-11 21:25:00,5.73696,5.73757,5.73491,5.73691,58000000.0
2005-04-11 21:30:00,5.73674,5.73888,5.73625,5.73796,59000000.0
2005-04-11 21:35:00,5.738,5.73831,5.73535,5.73677,88000000.0
2005-04-11 21:40:00,5.73575,5.73687,5.73439,5.73583,65000000.0
2005-04-11 21:45:00,5.73504,5.73628,5.73411,5.7351,62000000.0
2005-04-11 21:50:00,5.73511,5.73588,5.73349,5.73478,62000000.0
2005-04-11 21:55:00,5.73348,5.73548,5.73344,5.73439,72000000.0
2005-04-11 22:00:00,5.73348,5.73602,5.73348,5.73554,79000000.0
2005-04-11 22:05:00,5.73533,5.73738,5.7351,5.73728,67000000.0
2005-04-11 22:10:00,5.7371,5.7372,5.7354,5.73555,64000000.0
2005-04-11 22:15:00,5.73552,5.7382,5.73547,5.73774,69000000.0
2005-04-11 22:20:00,5.73699,5.73832,5.73594,5.73619,69000000.0
2005-04-11 22:25:00,5.73623,5.73834,5.73623,5.73809,63000000.0
2005-04-11 22:30:00,5.73648,5.73787,5.73612,5.73748,60000000.0
2005-04-11 22:35:00,5.73729,5.73856,5.73619,5.73743,56000000.0
2005-04-11 22:40:00,5.73842,5.73864,5.73716,5.73842,63000000.0
2005-04-11 22:45:00,5.73833,5.73866,5.73622,5.73736,68000000.0
2005-04-11 22:50:00,5.736,5.73803,5.73598,5.73712,70000000.0
2005-04-11 22:55:00,5.73735,5.73826,5.73523,5.73639,64000000.0
2005-04-11 23:00:00,5.73657,5.7374,5.73477,5.7374,68000000.0
2005-04-11 23:05:00,5.73731,5.73731,5.7343,5.73614,60000000.0
2005-04-11 23:10:00,5.73618,5.73704,5.73422,5.73508,66000000.0
2005-04-11 23:15:00,5.73455,5.73763,5.73319,5.73763,65000000.0
2005-04-11 23:20:00,5.73753,5.73813,5.73542,5.73631,66000000.0
2005-04-11 23:25:00,5.73687,5.73781,5.73609,5.73708,64000000.0
2005-04-11 23:30:00,5.73759,5.73942,5.73739,5.73918,72000000.0
2005-04-11 23:35:00,5.73903,5.73903,5.73606,5.73657,62000000.0
2005-04-11 23:40:00,5.73638,5.73843,5.73593,5.73843,80000000.0
2005-04-11 23:45:00,5.73824,5.73852,5.73811,5.73832,76000000.0
2005-04-11 23:50:00,5.73793,5.73793,5.7349,5.73644,67000000.0
2005-04-11 23:55:00,5.73668,5.73739,5.73556,5.73711,76000000.0
2005-04-12 00:00:00,5.73657,5.7374,5.73414,5.73462,70000000.0
2005-04-12 00:05:00,5.73547,5.73643,5.73456,5.73643,62000000.0
2005-04-12 00:10:00,5.73533,5.73744,5.73509,5.73641,63000000.0
2005-04-12 00:15:00,5.73688,5.73869,5.73588,5.73843,65000000.0
2005-04-12 00:20:00,5.73775,5.7395,5.73688,5.73937,60000000.0
2005-04-12 00:25:00,5.73914,5.73955,5.73736,5.7394,66000000.0
2005-04-12 00:30:00,5.7395,5.73956,5.73712,5.73766,64000000.0
2005-04-12 00:35:00,5.73765,5.73908,5.7362,5.7376,80000000.0
2005-04-12 00:40:00,5.73648,5.73813,5.73609,5.73807,61000000.0
2005-04-12 00:45:00,5.73762,5.73918,5.73684,5.73917,63000000.0
2005-04-12 00:50:00,5.73861,5.73917,5.73764,5.73884,60000000.0
2005-04-12 00:55:00,5.73903,5.73913,5.73771,5.73885,66000000.0
2005-04-12 01:00:00,5.73693,5.73897,5.73601,5.7363,63000000.0
2005-04-12 01:05:00,5.73704,5.73898,5.73613,5.73876,70000000.0
2005-04-12 01:10:00,5.73922,5.73947,5.73659,5.73912,55000000.0
2005-04-12 01:15:00,5.73902,5.73902,5.73609,5.73644,63000000.0
2005-04-12 01:20:00,5.73509,5.73772,5.73509,5.73638,59000000.0
2005-04-12 01:25:00,5.7365,5.73723,5.7349,5.73587,70000000.0
2005-04-12 01:30:00,5.73608,5.73798,5.73547,5.73677,68000000.0
2005-04-12 01:35:00,5.73796,5.73816,5.73528,5.73578,71000000.0
2005-04-12 01:40:00,5.73637,5.73691,5.73382,5.73445,72000000.0
2005-04-12 01:45:00,5.73594,5.73595,5.73389,5.73558,68000000.0
2005-04-12 01:50:00,5.73513,5.73694,5.73367,5.73433,67000000.0
2005-04-12 01:55:00,5.73383,5.73546,5.73309,5.7331,61000000.0
2005-04-12 02:00:00,5.73393,5.73422,5.732,5.73306,69000000.0
2005-04-12 02:05:00,5.7329,5.73512,5.73234,5.73393,73000000.0
2005-04-12 02:10:00,5.73368,5.73634,5.73367,5.73627,74000000.0
2005-04-12 02:15:00,5.736,5.736,5.73403,5.73461,70000000.0
2005-04-12 02:20:00,5.73468,5.73696,5.73302,5.73667,74000000.0
2005-04-12 02:25:00,5.73518,5.73653,5.73439,5.73653,59000000.0
2005-04-12 02:30:00,5.73514,5.73633,5.73421,5.7361,64000000.0
2005-04-12 02:35:00,5.73534,5.73735,5.73464,5.73634,71000000.0
2005-04-12 02:40:00,5.7361,5.73717,5.73538,5.7363,69000000.0
2005-04-12 02:45:00,5.73532,5.73739,5.735,5.73739,69000000.0
2005-04-12 02:50:00,5.73618,5.73702,5.73452,5.73556,66000000.0
2005-04-12 02:55:00,5.73651,5.73711,5.73481,5.73519,65000000.0
2005-04-12 03:00:00,5.73408,5.73585,5.73355,5.73578,67000000.0
2005-04-12 03:05:00,5.73515,5.73624,5.73389,5.73624,68000000.0
2005-04-12 03:10:00,5.73626,5.73669,5.73441,5.73606,80000000.0
2005-04-12 03:15:00,5.73585,5.73598,5.73389,5.73432,50000000.0
2005-04-12 03:20:00,5.73378,5.73486,5.73223,5.73486,62000000.0
2005-04-12 03:25:00,5.73451,5.7354,5.73271,5.73418,71000000.0
2005-04-12 03:30:00,5.73525,5.73525,5.73218,5.73218,68000000.0
2005-04-12 03:35:00,5.73238,5.73422,5.73238,5.73397,60000000.0
2005-04-12 03:40:00,5.73441,5.73518,5.73213,5.73352,82000000.0
2005-04-12 03:45:00,5.73483,5.7352,5.73195,5.73303,53000000.0
2005-04-12 03:50:00,5.73271,5.73274,5.7304,5.7314,74000000.0
2005-04-12 03:55:00,5.73145,5.73193,5.72979,5.73193,63000000.0
2005-04-12 04:00:00,5.73144,5.73165,5.7302,5.73134,70000000.0
2005-04-12 04:05:00,5.73124,5.73241,5.7299,5.7299,66000000.0
2005-04-12 04:10:00,5.7299,5.7322,5.7299,5.73051,77000000.0
2005-04-12 04:15:00,5.73195,5.73268,5.72978,5.73133,57000000.0
2005-04-12 04:20:00,5.73082,5.7325,5.73018,5.73108,62000000.0
2005-04-12 04:25:00,5.73101,5.73259,5.73039,5.73259,53000000.0
2005-04-12 04:30:00,5.73202,5.73331,5.73012,5.73224,66000000.0
2005-04-12 04:35:00,5.73198,5.7334,5.73087,5.73311,64000000.0
2005-04-12 04:40:00,5.73252,5.73296,5.73047,5.7317,54000000.0
2005-04-12 04:45:00,5.73213,5.73325,5.73082,5.733,63000000.0
2005-04-12 04:50:00,5.73325,5.7333,5.73033,5.73056,71000000.0
2005-04-12 04:55:00,5.73096,5.73239,5.72989,5.73197,65000000.0
2005-04-12 05:00:00,5.7325,5.73318,5.73032,5.73284,62000000.0
2005-04-12 05:05:00,5.73339,5.73349,5.7303,5.73349,72000000.0
2005-04-12 05:10:00,5.73355,5.73385,5.73113,5.73385,59000000.0
2005-04-12 05:15:00,5.73376,5.734,5.73125,5.734,67000000.0
2005-04-12 05:20:00,5.7326,5.73371,5.73123,5.73256,79000000.0
2005-04-12 05:25:00,5.7324,5.73373,5.73117,5.73359,66000000.0
2005-04-12 05:30:00,5.73341,5.73465,5.73162,5.7344,76000000.0
2005-04-12 05:35:00,5.73283,5.73358,5.73188,5.73358,78000000.0
2005-04-12 05:40:00,5.73331,5.73429,5.73185,5.73294,61000000.0
2005-04-12 05:45:00,5.73296,5.73509,5.73204,5.73485,77000000.0
2005-04-12 05:50:00,5.73461,5.73461,5.73302,5.73359,62000000.0
2005-04-12 05:55:00,5.73357,5.73597,5.73316,5.73585,70000000.0
2005-04-12 06:00:00,5.73601,5.73601,5.73275,5.7333,77000000.0
2005-04-12 06:05:00,5.73309,5.73507,5.73252,5.73495,81000000.0
2005-04-12 06:10:00,5.73475,5.73504,5.73276,5.73292,73000000.0
2005-04-12 06:15:00,5.73291,5.7354,5.73291,5.73489,69000000.0
2005-04-12 06:20:00,5.73328,5.73505,5.73249,5.73371,68000000.0
2005-04-12 06:25:00,5.73343,5.73515,5.73225,5.73501,71000000.0
2005-04-12 06:30:00,5.73569,5.73615,5.73254,5.73402,58000000.0
2005-04-12 06:35:00,5.73353,5.73545,5.73276,5.7332,72000000.0
2005-04-12 06:40:00,5.7335,5.73449,5.73149,5.73324,71000000.0
2005-04-12 06:45:00,5.73276,5.73471,5.73175,5.73438,69000000.0
2005-04-12 06:50:00,5.73453,5.7347,5.73186,5.73456,56000000.0
2005-04-12 06:55:00,5.73448,5.73472,5.73345,5.73455,64000000.0
2005-04-12 07:00:00,5.73432,5.73455,5.73254,5.73419,58000000.0
2005-04-12 07:05:00,5.73403,5.73481,5.73262,5.73398,59000000.0
2005-04-12 07:10:00,5.73315,5.7353,5.73233,5.73311,82000000.0
2005-04-12 07:15:00,5.73497,5.73497,5.73227,5.73325,80000000.0
2005-04-12 07:20:00,5.73377,5.73443,5.73229,5.73308,76000000.0
2005-04-12 07:25:00,5.73492,5.735,5.73362,5.73463,78000000.0
2005-04-12 07:30:00,5.73472,5.73561,5.73222,5.73385,61000000.0
2005-04-12 07:35:00,5.73421,5.73471,5.73251,5.73312,63000000.0
2005-04-12 07:40:00,5.73309,5.73543,5.73309,5.73349,55000000.0
2005-04-12 07:45:00,5.73396,5.73575,5.73322,5.73537,59000000.0
2005-04-12 07:50:00,5.735,5.73718,5.73457,5.73718,67000000.0
2005-04-12 07:55:00,5.73715,5.73715,5.7346,5.73661,62000000.0
2005-04-12 08:00:00,5.73557,5.73598,5.73256,5.73305,65000000.0
2005-04-12 08:05:00,5.73282,5.73484,5.73282,5.73403,73000000.0
2005-04-12 08:10:00,5.73339,5.73391,5.73047,5.73091,58000000.0
2005-04-12 08:15:00,5.73204,5.73216,5.72847,5.72929,59000000.0
2005-04-12 08:20:00,5.72953,5.73038,5.72687,5.7279,64000000.0
2005-04-12 08:25:00,5.72778,5.73104,5.72676,5.72755,56000000.0
2005-04-12 08:30:00,5.72874,5.72874,5.72383,5.72587,62000000.0
2005-04-12 08:35:00,5.72654,5.72751,5.72439,5.72581,56000000.0
2005-04-12 08:40:00,5.72541,5.72733,5.72385,5.72439,58000000.0
2005-04-12 08:45:00,5.72376,5.72686,5.72363,5.7265,76000000.0
2005-04-12 08:50:00,5.72723,5.72891,5.72665,5.7272,81000000.0
2005-04-12 08:55:00,5.72601,5.72829,5.72554,5.7275,70000000.0
2005-04-12 09:00:00,5.7261,5.72863,5.7261,5.72805,62000000.0
2005-04-12 09:05:00,5.72816,5.73003,5.72658,5.7297,66000000.0
2005-04-12 09:10:00,5.72986,5.73221,5.72928,5.72998,67000000.0
2005-04-12 09:15:00,5.73011,5.73094,5.72765,5.73051,72000000.0
2005-04-12 09:20:00,5.7308,5.7308,5.72556,5.72703,74000000.0
2005-04-12 09:25:00,5.72785,5.72814,5.7261,5.7274,68000000.0
2005-04-12 09:30:00,5.72776,5.72879,5.72664,5.72728,69000000.0
2005-04-12 09:35:00,5.72776,5.73036,5.72733,5.72982,85000000.0
2005-04-12 09:40:00,5.73002,5.73102,5.72687,5.72781,74000000.0
2005-04-12 09:45:00,5.72877,5.73022,5.72597,5.72999,76000000.0
2005-04-12 09:50:00,5.72974,5.73041,5.72848,5.72943,74000000.0
2005-04-12 09:55:00,5.73018,5.7307,5.72872,5.72872,68000000.0
2005-04-12 10:00:00,5.72755,5.7305,5.72755,5.72955,75000000.0
2005-04-12 10:05:00,5.72855,5.72932,5.7256,5.72679,50000000.0
2005-04-12 10:10:00,5.7272,5.72872,5.72672,5.72872,70000000.0
2005-04-12 10:15:00,5.72758,5.72893,5.72629,5.72748,74000000.0
2005-04-12 10:20:00,5.72766,5.7287,5.72692,5.72729,60000000.0
2005-04-12 10:25:00,5.72703,5.72762,5.72513,5.72635,60000000.0
2005-04-12 10:30:00,5.72663,5.72747,5.72536,5.72722,57000000.0
2005-04-12 10:35:00,5.72721,5.7292,5.72624,5.72822,72000000.0
2005-04-12 10:40:00,5.72888,5.72906,5.72725,5.72816,62000000.0
2005-04-12 10:45:00,5.72866,5.73023,5.72784,5.72879,55000000.0
2005-04-12 10:50:00,5.72938,5.73085,5.72817,5.72891,72000000.0
2005-04-12 10:55:00,5.72919,5.73042,5.72839,5.72901,49000000.0
2005-04-12 11:00:00,5.72952,5.73079,5.72676,5.72885,61000000.0
2005-04-12 11:05:00,5.72957,5.72957,5.72682,5.72741,71000000.0
2005-04-12 11:10:00,5.72748,5.72893,5.72617,5.72865,67000000.0
2005-04-12 11:15:00,5.72881,5.73078,5.72756,5.73012,63000000.0
2005-04-12 11:20:00,5.73037,5.73099,5.72865,5.72887,76000000.0
2005-04-12 11:25:00,5.72851,5.73132,5.72838,5.73117,64000000.0
2005-04-12 11:30:00,5.72953,5.73105,5.7285,5.72909,74000000.0
2005-04-12 11:35:00,5.7299,5.73021,5.72814,5.72946,60000000.0
2005-04-12 11:40:00,5.72973,5.73225,5.72891,5.73124,64000000.0
2005-04-12 11:45:00,5.73163,5.73484,5.73098,5.73484,62000000.0
2005-04-12 11:50:00,5.73501,5.73561,5.73355,5.7344,68000000.0
2005-04-12 11:55:00,5.73453,5.7362,5.73399,5.73448,52000000.0
2005-04-12 12:00:00,5.73372,5.73588,5.73345,5.73536,63000000.0
2005-04-12 12:05:00,5.73473,5.7363,5.73388,5.73516,61000000.0
2005-04-12 12:10:00,5.73505,5.73608,5.73365,5.7353,63000000.0
2005-04-12 12:15:00,5.73508,5.737,5.7347,5.73599,56000000.0
2005-04-12 12:20:00,5.73465,5.73611,5.73356,5.73419,70000000.0
2005-04-12 12:25:00,5.73455,5.73647,5.73371,5.73631,57000000.0
2005-04-12 12:30:00,5.73637,5.73788,5.73524,5.73755,61000000.0
2005-04-12 12:35:00,5.73723,5.73765,5.73526,5.73654,64000000.0
2005-04-12 12:40:00,5.73733,5.73796,5.735,5.73644,70000000.0
2005-04-12 12:45:00,5.7353,5.73691,5.73435,5.73666,65000000.0
2005-04-12 12:50:00,5.73552,5.7376,5.7353,5.73638,66000000.0
2005-04-12 12:55:00,5.7363,5.73685,5.73404,5.73448,62000000.0
2005-04-12 13:00:00,5.73449,5.73623,5.7337,5.736,81000000.0
2005-04-12 13:05:00,5.73624,5.73669,5.73391,5.73391,77000000.0
2005-04-12 13:10:00,5.73444,5.73514,5.73212,5.73328,79000000.0
2005-04-12 13:15:00,5.733,5.73463,5.73246,5.73299,63000000.0
2005-04-12 13:20:00,5.73274,5.73382,5.73152,5.73303,78000000.0
2005-04-12 13:25:00,5.7323,5.73467,5.73169,5.73377,62000000.0
2005-04-12 13:30:00,5.73479,5.73673,5.73448,5.73448,55000000.0
2005-04-12 13:35:00,5.73524,5.73656,5.73414,5.73426,65000000.0
2005-04-12 13:40:00,5.73624,5.73624,5.73362,5.73471,55000000.0
2005-04-12 13:45:00,5.73594,5.73606,5.72932,5.73053,64000000.0
2005-04-12 13:50:00,5.73064,5.73271,5.72928,5.73177,58000000.0
2005-04-12 13:55:00,5.7322,5.73268,5.73032,5.73171,59000000.0
2005-04-12 14:00:00,5.73188,5.73279,5.72986,5.73113,72000000.0
2005-04-12 14:05:00,5.73366,5.73438,5.73049,5.73324,60000000.0
2005-04-12 14:10:00,5.73232,5.73331,5.73077,5.73126,56000000.0
2005-04-12 14:15:00,5.73177,5.73252,5.72999,5.73107,76000000.0
2005-04-12 14:20:00,5.73063,5.73208,5.73026,5.73133,52000000.0
2005-04-12 14:25:00,5.73093,5.73209,5.72899,5.72899,65000000.0
2005-04-12 14:30:00,5.72616,5.74727,5.72401,5.74513,60000000.0
2005-04-12 14:35:00,5.7435,5.74511,5.7372,5.74048,63000000.0
2005-04-12 14:40:00,5.74085,5.74501,5.73818,5.74497,77000000.0
2005-04-12 14:45:00,5.74587,5.75968,5.744,5.75828,56000000.0
2005-04-12 14:50:00,5.7585,5.75989,5.75334,5.75687,60000000.0
2005-04-12 14:55:00,5.75811,5.76198,5.75771,5.75788,71000000.0
2005-04-12 15:00:00,5.75797,5.76785,5.7559,5.76601,76000000.0
2005-04-12 15:05:00,5.76546,5.76611,5.76219,5.76295,68000000.0
2005-04-12 15:10:00,5.7636,5.76629,5.76242,5.76611,61000000.0
2005-04-12 15:15:00,5.76714,5.77319,5.76487,5.77272,68000000.0
2005-04-12 15:20:00,5.77339,5.77497,5.76954,5.77438,59000000.0
2005-04-12 15:25:00,5.77421,5.77461,5.77145,5.77217,71000000.0
2005-04-12 15:30:00,5.77268,5.77831,5.77258,5.77579,68000000.0
2005-04-12 15:35:00,5.77533,5.77648,5.77097,5.77097,52000000.0
2005-04-12 15:40:00,5.77045,5.77082,5.7684,5.77054,62000000.0
2005-04-12 15:45:00,5.77098,5.77413,5.76984,5.77274,81000000.0
2005-04-12 15:50:00,5.77302,5.77478,5.77197,5.77218,75000000.0
2005-04-12 15:55:00,5.77272,5.77529,5.77137,5.77137,74000000.0
2005-04-12 16:00:00,5.77228,5.77374,5.77021,5.77358,61000000.0
2005-04-12 16:05:00,5.77329,5.78153,5.77329,5.78153,70000000.0
2005-04-12 16:10:00,5.78181,5.78181,5.7796,5.78064,64000000.0
2005-04-12 16:15:00,5.78028,5.78102,5.77635,5.77635,66000000.0
2005-04-12 16:20:00,5.77567,5.7768,5.77367,5.77402,65000000.0
2005-04-12 16:25:00,5.77493,5.77873,5.7741,5.7784,51000000.0
2005-04-12 16:30:00,5.77848,5.77913,5.7762,5.77783,53000000.0
2005-04-12 16:35:00,5.77729,5.77839,5.77512,5.77753,78000000.0
2005-04-12 16:40:00,5.77714,5.77714,5.77399,5.77493,86000000.0
2005-04-12 16:45:00,5.77415,5.77629,5.77377,5.77629,59000000.0
2005-04-12 16:50:00,5.77612,5.77809,5.77542,5.77638,66000000.0
2005-04-12 16:55:00,5.77659,5.77763,5.77483,5.7764,52000000.0
2005-04-12 17:00:00,5.77704,5.77825,5.7747,5.77779,62000000.0
2005-04-12 17:05:00,5.77776,5.78042,5.77757,5.78037,73000000.0
2005-04-12 17:10:00,5.77965,5.78049,5.77819,5.77819,57000000.0
2005-04-12 17:15:00,5.77842,5.7816,5.77748,5.78128,71000000.0
2005-04-12 17:20:00,5.78101,5.78188,5.77963,5.78049,55000000.0
2005-04-12 17:25:00,5.77943,5.78031,5.77789,5.77821,62000000.0
2005-04-12 17:30:00,5.77735,5.78171,5.77709,5.78109,63000000.0
2005-04-12 17:35:00,5.78074,5.78212,5.77981,5.78212,64000000.0
2005-04-12 17:40:00,5.78279,5.78397,5.77964,5.78045,76000000.0
2005-04-12 17:45:00,5.78018,5.78582,5.77985,5.78342,60000000.0
2005-04-12 17:50:00,5.78368,5.78521,5.78106,5.78106,86000000.0
2005-04-12 17:55:00,5.78167,5.7844,5.78053,5.78102,66000000.0
2005-04-12 18:00:00,5.78142,5.78164,5.77947,5.77953,72000000.0
2005-04-12 18:05:00,5.77979,5.78069,5.77688,5.78058,73000000.0
2005-04-12 18:10:00,5.78097,5.78273,5.78085,5.78146,58000000.0
2005-04-12 18:15:00,5.78136,5.78238,5.7797,5.78158,61000000.0
2005-04-12 18:20:00,5.78033,5.78126,5.77881,5.77988,63000000.0
2005-04-12 18:25:00,5.78115,5.78162,5.77854,5.78007,67000000.0
2005-04-12 18:30:00,5.77985,5.78034,5.77813,5.77888,65000000.0
2005-04-12 18:35:00,5.77942,5.78054,5.77842,5.77911,76000000.0
2005-04-12 18:40:00,5.77987,5.78024,5.77765,5.77933,67000000.0
2005-04-12 18:45:00,5.77965,5.77984,5.77579,5.77651,66000000.0
2005-04-12 18:50:00,5.77685,5.77824,5.77611,5.77705,63000000.0
2005-04-12 18:55:00,5.77632,5.77727,5.77582,5.77626,71000000.0
2005-04-12 19:00:00,5.77627,5.77677,5.77323,5.77439,70000000.0
2005-04-12 19:05:00,5.77521,5.77571,5.77377,5.77396,76000000.0
2005-04-12 19:10:00,5.77532,5.77533,5.77298,5.7738,68000000.0
2005-04-12 19:15:00,5.77371,5.77764,5.77323,5.77722,61000000.0
2005-04-12 19:20:00,5.77762,5.77869,5.77676,5.77734,72000000.0
2005-04-12 19:25:00,5.77736,5.77982,5.77714,5.77785,62000000.0
2005-04-12 19:30:00,5.77837,5.77858,5.77688,5.77841,66000000.0
2005-04-12 19:35:00,5.7781,5.7783,5.77576,5.77591,63000000.0
2005-04-12 19:40:00,5.77595,5.77694,5.77466,5.77613,70000000.0
2005-04-12 19:45:00,5.77601,5.77821,5.77548,5.77785,70000000.0
2005-04-12 19:50:00,5.77762,5.77841,5.77585,5.77734,71000000.0
2005-04-12 19:55:00,5.77699,5.77744,5.77411,5.7772,68000000.0
2005-04-12 20:00:00,5.77754,5.78243,5.77466,5.77501,67000000.0
2005-04-12 20:05:00,5.77354,5.77354,5.76664,5.7698,65000000.0
2005-04-12 20:10:00,5.77056,5.775,5.7697,5.77232,66000000.0
2005-04-12 20:15:00,5.77242,5.77265,5.76868,5.77036,64000000.0
2005-04-12 20:20:00,5.76925,5.76945,5.76649,5.76883,65000000.0
2005-04-12 20:25:00,5.76658,5.76686,5.76174,5.76358,63000000.0
2005-04-12 20:30:00,5.76446,5.77201,5.76446,5.77166,59000000.0
2005-04-12 20:35:00,5.7718,5.77264,5.76872,5.76872,70000000.0
2005-04-12 20:40:00,5.77046,5.77182,5.76699,5.76754,89000000.0
2005-04-12 20:45:00,5.76726,5.76825,5.7608,5.76208,67000000.0
2005-04-12 20:50:00,5.76157,5.76203,5.75918,5.76167,62000000.0
2005-04-12 20:55:00,5.7612,5.76206,5.75734,5.75782,65000000.0
2005-04-12 21:00:00,5.75809,5.76116,5.75733,5.76077,72000000.0
2005-04-12 21:05:00,5.76152,5.76243,5.75949,5.76028,66000000.0
2005-04-12 21:10:00,5.76006,5.7625,5.75841,5.7625,62000000.0
2005-04-12 21:15:00,5.76277,5.76277,5.75844,5.75962,68000000.0
2005-04-12 21:20:00,5.75921,5.76149,5.75816,5.76028,52000000.0
2005-04-12 21:25:00,5.76066,5.76179,5.75919,5.76002,58000000.0
2005-04-12 21:30:00,5.76072,5.76175,5.7593,5.76138,59000000.0
2005-04-12 21:35:00,5.76208,5.76208,5.75904,5.75977,88000000.0
2005-04-12 21:40:00,5.75959,5.76059,5.75749,5.76049,65000000.0
2005-04-12 21:45:00,5.76068,5.76222,5.75995,5.76087,62000000.0
2005-04-12 21:50:00,5.76068,5.76211,5.76021,5.76211,37000000.0
2005-04-12 21:55:00,5.76082,5.76082,5.7605,5.76069,72000000.0
2005-04-12 22:00:00,5.76056,5.76094,5.76041,5.76068,64000000.0
2005-04-12 22:05:00,5.75947,5.76061,5.75849,5.75998,67000000.0
2005-04-12 22:10:00,5.75963,5.76079,5.7589,5.7596,64000000.0
2005-04-12 22:15:00,5.75911,5.76102,5.75836,5.76021,69000000.0
2005-04-12 22:20:00,5.75984,5.76157,5.75932,5.7614,69000000.0
2005-04-12 22:25:00,5.76124,5.76279,5.76027,5.76083,63000000.0
2005-04-12 22:30:00,5.76072,5.76128,5.75907,5.75958,60000000.0
2005-04-12 22:35:00,5.75998,5.76138,5.75903,5.76064,56000000.0
2005-04-12 22:40:00,5.75978,5.76088,5.75887,5.75961,63000000.0
2005-04-12 22:45:00,5.76085,5.76085,5.75811,5.75916,68000000.0
2005-04-12 22:50:00,5.75838,5.75992,5.75826,5.75921,70000000.0
2005-04-12 22:55:00,5.75892,5.76011,5.75826,5.75899,64000000.0
2005-04-12 23:00:00,5.75939,5.76007,5.75783,5.75875,68000000.0
2005-04-12 23:05:00,5.75827,5.75956,5.75663,5.75918,60000000.0
2005-04-12 23:10:00,5.75871,5.75929,5.75708,5.75904,66000000.0
2005-04-12 23:15:00,5.75922,5.7593,5.75711,5.75819,65000000.0
2005-04-12 23:20:00,5.75799,5.75921,5.75632,5.75921,66000000.0
2005-04-12 23:25:00,5.75909,5.75995,5.75814,5.75881,64000000.0
2005-04-12 23:30:00,5.75927,5.76071,5.75817,5.75817,72000000.0
2005-04-12 23:35:00,5.75893,5.75985,5.75819,5.75819,62000000.0
2005-04-12 23:40:00,5.7586,5.76141,5.7586,5.76028,80000000.0
2005-04-12 23:45:00,5.76041,5.76241,5.75998,5.76141,76000000.0
2005-04-12 23:50:00,5.76114,5.76231,5.75977,5.76062,67000000.0
2005-04-12 23:55:00,5.76042,5.76162,5.75968,5.76038,76000000.0
2005-04-13 00:00:00,5.76148,5.76148,5.75885,5.76015,70000000.0
2005-04-13 00:05:00,5.76102,5.76144,5.75853,5.76069,62000000.0
2005-04-13 00:10:00,5.76049,5.76183,5.75916,5.761,63000000.0
2005-04-13 00:15:00,5.76117,5.76323,5.76049,5.76296,65000000.0
2005-04-13 00:20:00,5.76276,5.76318,5.76094,5.76318,60000000.0
2005-04-13 00:25:00,5.76335,5.76355,5.76107,5.76306,66000000.0
2005-04-13 00:30:00,5.76314,5.76314,5.76098,5.76182,64000000.0
2005-04-13 00:35:00,5.76283,5.76346,5.76127,5.76316,80000000.0
2005-04-13 00:40:00,5.76398,5.76398,5.76151,5.76184,61000000.0
2005-04-13 00:45:00,5.76177,5.76317,5.76106,5.76231,63000000.0
2005-04-13 00:50:00,5.7615,5.76312,5.75962,5.76112,60000000.0
2005-04-13 00:55:00,5.76143,5.76332,5.76118,5.76209,66000000.0
2005-04-13 01:00:00,5.76199,5.76289,5.76077,5.76206,63000000.0
2005-04-13 01:05:00,5.76258,5.7641,5.76181,5.76234,70000000.0
2005-04-13 01:10:00,5.7622,5.76392,5.76068,5.76208,55000000.0
2005-04-13 01:15:00,5.76265,5.76276,5.76117,5.76201,63000000.0
2005-04-13 01:20:00,5.76126,5.76172,5.76054,5.761,59000000.0
2005-04-13 01:25:00,5.76103,5.76177,5.76002,5.76169,70000000.0
2005-04-13 01:30:00,5.76127,5.76127,5.75979,5.76064,68000000.0
2005-04-13 01:35:00,5.75984,5.76271,5.75984,5.76181,71000000.0
2005-04-13 01:40:00,5.76076,5.76374,5.76064,5.76342,72000000.0
2005-04-13 01:45:00,5.76341,5.76492,5.76209,5.76364,68000000.0
2005-04-13 01:50:00,5.76396,5.76758,5.76349,5.76648,67000000.0
2005-04-13 01:55:00,5.76664,5.76762,5.76593,5.76593,61000000.0
2005-04-13 02:00:00,5.76632,5.76638,5.76307,5.76381,69000000.0
2005-04-13 02:05:00,5.76383,5.76508,5.76246,5.76332,73000000.0
2005-04-13 02:10:00,5.76343,5.76522,5.76204,5.76312,74000000.0
2005-04-13 02:15:00,5.76266,5.76304,5.75937,5.7605,70000000.0
2005-04-13 02:20:00,5.75921,5.76131,5.75914,5.76097,74000000.0
2005-04-13 02:25:00,5.75992,5.76197,5.75977,5.76164,59000000.0
2005-04-13 02:30:00,5.76296,5.76353,5.76146,5.76211,64000000.0
2005-04-13 02:35:00,5.76176,5.76246,5.76082,5.76159,71000000.0
2005-04-13 02:40:00,5.76048,5.76216,5.7599,5.76216,69000000.0
2005-04-13 02:45:00,5.76245,5.76373,5.76137,5.76332,69000000.0
2005-04-13 02:50:00,5.76318,5.76567,5.76287,5.76544,66000000.0
2005-04-13 02:55:00,5.76476,5.76669,5.76351,5.76548,65000000.0
2005-04-13 03:00:00,5.76515,5.76549,5.76383,5.76456,67000000.0
2005-04-13 03:05:00,5.76586,5.76697,5.76548,5.76647,68000000.0
2005-04-13 03:10:00,5.76698,5.76867,5.7664,5.76724,80000000.0
2005-04-13 03:15:00,5.76741,5.76909,5.76642,5.76788,50000000.0
2005-04-13 03:20:00,5.76773,5.76777,5.76569,5.76722,62000000.0
2005-04-13 03:25:00,5.76684,5.76835,5.76587,5.76748,71000000.0
2005-04-13 03:30:00,5.76779,5.7708,5.76738,5.76925,68000000.0
2005-04-13 03:35:00,5.76982,5.77155,5.76832,5.76995,60000000.0
2005-04-13 03:40:00,5.77031,5.77061,5.76735,5.7683,82000000.0
2005-04-13 03:45:00,5.76792,5.7683,5.76585,5.76711,53000000.0
2005-04-13 03:50:00,5.76636,5.76725,5.76506,5.76725,74000000.0
2005-04-13 03:55:00,5.76759,5.76801,5.76547,5.76749,63000000.0
2005-04-13 04:00:00,5.76776,5.76858,5.7666,5.76819,70000000.0
2005-04-13 04:05:00,5.76857,5.76931,5.76527,5.76602,66000000.0
2005-04-13 04:10:00,5.76616,5.76656,5.76249,5.76376,77000000.0
2005-04-13 04:15:00,5.76381,5.76418,5.76227,5.76376,57000000.0
2005-04-13 04:20:00,5.76343,5.76454,5.76244,5.76401,62000000.0
2005-04-13 04:25:00,5.76431,5.76509,5.76318,5.76371,53000000.0
2005-04-13 04:30:00,5.76246,5.76475,5.76246,5.76346,66000000.0
2005-04-13 04:35:00,5.76349,5.76508,5.76273,5.7648,64000000.0
2005-04-13 04:40:00,5.76475,5.76596,5.76397,5.76537,54000000.0
2005-04-13 04:45:00,5.76529,5.76573,5.76377,5.76488,63000000.0
2005-04-13 04:50:00,5.76511,5.76583,5.76395,5.76515,71000000.0
2005-04-13 04:55:00,5.76524,5.7658,5.76346,5.76515,65000000.0
2005-04-13 05:00:00,5.76514,5.76522,5.762,5.76256,62000000.0
2005-04-13 05:05:00,5.76361,5.76488,5.76272,5.76483,72000000.0
2005-04-13 05:10:00,5.76434,5.76434,5.7603,5.7614,59000000.0
2005-04-13 05:15:00,5.7613,5.76229,5.76037,5.76151,67000000.0
2005-04-13 05:20:00,5.76254,5.7637,5.76074,5.7637,79000000.0
2005-04-13 05:25:00,5.76254,5.76375,5.76135,5.76242,66000000.0
2005-04-13 05:30:00,5.76256,5.7634,5.76158,5.76195,76000000.0
2005-04-13 05:35:00,5.76288,5.7637,5.76143,5.76209,78000000.0
2005-04-13 05:40:00,5.76219,5.76286,5.76132,5.76235,61000000.0
2005-04-13 05:45:00,5.76363,5.76376,5.76183,5.76271,77000000.0
2005-04-13 05:50:00,5.76222,5.76428,5.76185,5.76213,62000000.0
2005-04-13 05:55:00,5.76293,5.7643,5.76226,5.7641,70000000.0
2005-04-13 06:00:00,5.76423,5.76423,5.76074,5.76206,77000000.0
2005-04-13 06:05:00,5.76119,5.762,5.76045,5.76176,81000000.0
2005-04-13 06:10:00,5.76022,5.76204,5.76017,5.76057,73000000.0
2005-04-13 06:15:00,5.75994,5.762,5.75953,5.76085,69000000.0
2005-04-13 06:20:00,5.76053,5.76053,5.7585,5.75931,68000000.0
2005-04-13 06:25:00,5.75955,5.75999,5.75832,5.75952,71000000.0
2005-04-13 06:30:00,5.75849,5.7593,5.7575,5.75823,58000000.0
2005-04-13 06:35:00,5.75816,5.76,5.75712,5.76,72000000.0
2005-04-13 06:40:00,5.75896,5.76147,5.75888,5.76101,71000000.0
2005-04-13 06:45:00,5.75981,5.76145,5.7584,5.7584,69000000.0
2005-04-13 06:50:00,5.75841,5.76005,5.75764,5.75956,56000000.0
2005-04-13 06:55:00,5.75967,5.76096,5.75909,5.76007,64000000.0
2005-04-13 07:00:00,5.75861,5.76055,5.75861,5.75924,58000000.0
2005-04-13 07:05:00,5.75923,5.76016,5.75734,5.75777,59000000.0
2005-04-13 07:10:00,5.75755,5.75804,5.7564,5.75783,82000000.0
2005-04-13 07:15:00,5.75704,5.75862,5.75616,5.75807,80000000.0
2005-04-13 07:20:00,5.75767,5.75904,5.75704,5.75893,76000000.0
2005-04-13 07:25:00,5.758,5.75871,5.75644,5.7585,78000000.0
2005-04-13 07:30:00,5.75761,5.75875,5.7563,5.75755,61000000.0
2005-04-13 07:35:00,5.75839,5.75962,5.75747,5.75924,63000000.0
2005-04-13 07:40:00,5.75941,5.76051,5.75871,5.75982,55000000.0
2005-04-13 07:45:00,5.75965,5.76061,5.75912,5.76044,59000000.0
2005-04-13 07:50:00,5.76073,5.76149,5.75967,5.7606,67000000.0
2005-04-13 07:55:00,5.76116,5.7616,5.75711,5.75918,62000000.0
2005-04-13 08:00:00,5.75951,5.76061,5.75754,5.75799,65000000.0
2005-04-13 08:05:00,5.758,5.75833,5.75616,5.75755,73000000.0
2005-04-13 08:10:00,5.75666,5.75833,5.75536,5.75574,58000000.0
2005-04-13 08:15:00,5.7566,5.75697,5.75422,5.75436,59000000.0
2005-04-13 08:20:00,5.75468,5.75468,5.75268,5.75383,64000000.0
2005-04-13 08:25:00,5.75431,5.755,5.75299,5.7533,56000000.0
2005-04-13 08:30:00,5.75419,5.75516,5.75175,5.7523,62000000.0
2005-04-13 08:35:00,5.75208,5.75351,5.75131,5.75257,56000000.0
2005-04-13 08:40:00,5.75259,5.75286,5.75137,5.75216,58000000.0
2005-04-13 08:45:00,5.75195,5.75484,5.75159,5.75341,76000000.0
2005-04-13 08:50:00,5.75383,5.7546,5.7528,5.75331,81000000.0
2005-04-13 08:55:00,5.75425,5.75471,5.75253,5.75346,70000000.0
2005-04-13 09:00:00,5.7535,5.75414,5.75044,5.75217,62000000.0
2005-04-13 09:05:00,5.75171,5.75302,5.751,5.75301,66000000.0
2005-04-13 09:10:00,5.75309,5.75405,5.75054,5.75317,67000000.0
2005-04-13 09:15:00,5.75394,5.75599,5.75314,5.7548,72000000.0
2005-04-13 09:20:00,5.75553,5.75568,5.75232,5.75416,74000000.0
2005-04-13 09:25:00,5.75349,5.75434,5.7519,5.75247,68000000.0
2005-04-13 09:30:00,5.75241,5.75346,5.75112,5.75235,69000000.0
2005-04-13 09:35:00,5.75287,5.75339,5.74858,5.74997,85000000.0
2005-04-13 09:40:00,5.74963,5.75193,5.74864,5.75142,74000000.0
2005-04-13 09:45:00,5.75124,5.75224,5.74937,5.75224,76000000.0
2005-04-13 09:50:00,5.75109,5.75289,5.7505,5.75164,74000000.0
2005-04-13 09:55:00,5.7515,5.75201,5.74746,5.74746,68000000.0
2005-04-13 10:00:00,5.74706,5.74765,5.74476,5.74602,75000000.0
2005-04-13 10:05:00,5.74581,5.74831,5.74534,5.74631,50000000.0
2005-04-13 10:10:00,5.74809,5.749,5.7463,5.74884,70000000.0
2005-04-13 10:15:00,5.74837,5.74965,5.74779,5.74779,74000000.0
2005-04-13 10:20:00,5.74769,5.74884,5.74613,5.74816,60000000.0
2005-04-13 10:25:00,5.74746,5.74919,5.74638,5.74794,60000000.0
2005-04-13 10:30:00,5.7488,5.74928,5.74582,5.74713,57000000.0
2005-04-13 10:35:00,5.74684,5.7504,5.74605,5.74969,72000000.0
2005-04-13 10:40:00,5.75009,5.75179,5.74815,5.75177,62000000.0
2005-04-13 10:45:00,5.75249,5.75447,5.75088,5.7541,55000000.0
2005-04-13 10:50:00,5.75341,5.75505,5.75313,5.75388,72000000.0
2005-04-13 10:55:00,5.75365,5.75384,5.75239,5.75339,49000000.0
2005-04-13 11:00:00,5.7524,5.75252,5.74994,5.74994,61000000.0
2005-04-13 11:05:00,5.75046,5.75062,5.74885,5.74983,71000000.0
2005-04-13 11:10:00,5.74991,5.75022,5.74732,5.74835,67000000.0
2005-04-13 11:15:00,5.74852,5.74994,5.74731,5.74812,63000000.0
2005-04-13 11:20:00,5.7487,5.75061,5.74794,5.74845,76000000.0
2005-04-13 11:25:00,5.7477,5.74938,5.74748,5.74913,64000000.0
2005-04-13 11:30:00,5.74932,5.74956,5.74632,5.74865,74000000.0
2005-04-13 11:35:00,5.74814,5.74949,5.74746,5.7494,60000000.0
2005-04-13 11:40:00,5.74987,5.75073,5.74872,5.75004,64000000.0
2005-04-13 11:45:00,5.74961,5.75026,5.7485,5.75008,62000000.0
2005-04-13 11:50:00,5.74983,5.7515,5.74832,5.75069,68000000.0
2005-04-13 11:55:00,5.75017,5.75181,5.74969,5.75155,52000000.0
2005-04-13 12:00:00,5.75193,5.75322,5.75114,5.75234,63000000.0
2005-04-13 12:05:00,5.75206,5.7544,5.74891,5.75361,61000000.0
2005-04-13 12:10:00,5.75333,5.75356,5.75018,5.75148,63000000.0
2005-04-13 12:15:00,5.75238,5.75305,5.74924,5.75138,56000000.0
2005-04-13 12:20:00,5.75114,5.75184,5.74809,5.74904,70000000.0
2005-04-13 12:25:00,5.74891,5.75118,5.74819,5.75118,57000000.0
2005-04-13 12:30:00,5.75063,5.75388,5.74969,5.75343,61000000.0
2005-04-13 12:35:00,5.75227,5.75524,5.75164,5.75344,64000000.0
2005-04-13 12:40:00,5.7534,5.75355,5.75045,5.75247,70000000.0
2005-04-13 12:45:00,5.75242,5.75308,5.75079,5.75226,65000000.0
2005-04-13 12:50:00,5.7529,5.75316,5.75084,5.75244,66000000.0
2005-04-13 12:55:00,5.75316,5.75476,5.75156,5.75415,62000000.0
2005-04-13 13:00:00,5.75359,5.75745,5.75222,5.75745,81000000.0
2005-04-13 13:05:00,5.75638,5.75766,5.75538,5.75611,77000000.0
2005-04-13 13:10:00,5.75688,5.75704,5.75439,5.75611,79000000.0
2005-04-13 13:15:00,5.75624,5.75678,5.75484,5.75545,63000000.0
2005-04-13 13:20:00,5.75459,5.75546,5.75353,5.75482,78000000.0
2005-04-13 13:25:00,5.7553,5.75613,5.75316,5.75502,62000000.0
2005-04-13 13:30:00,5.7558,5.75667,5.75482,5.75579,55000000.0
2005-04-13 13:35:00,5.7552,5.756,5.75349,5.75495,65000000.0
2005-04-13 13:40:00,5.75509,5.75555,5.75331,5.75521,55000000.0
2005-04-13 13:45:00,5.75418,5.75564,5.75302,5.75435,64000000.0
2005-04-13 13:50:00,5.75606,5.75716,5.75395,5.75709,58000000.0
2005-04-13 13:55:00,5.75557,5.7589,5.75434,5.75802,59000000.0
2005-04-13 14:00:00,5.75817,5.7593,5.75645,5.75887,72000000.0
2005-04-13 14:05:00,5.75743,5.75922,5.75634,5.75761,60000000.0
2005-04-13 14:10:00,5.758,5.75996,5.75702,5.75966,56000000.0
2005-04-13 14:15:00,5.75989,5.76319,5.75847,5.76165,76000000.0
2005-04-13 14:20:00,5.76135,5.76264,5.76099,5.76175,52000000.0
2005-04-13 14:25:00,5.76144,5.76247,5.75986,5.76247,65000000.0
2005-04-13 14:30:00,5.7596,5.7596,5.75393,5.75393,60000000.0
2005-04-13 14:35:00,5.75292,5.75355,5.74616,5.74907,63000000.0
2005-04-13 14:40:00,5.74953,5.75288,5.74938,5.75044,77000000.0
2005-04-13 14:45:00,5.75157,5.76896,5.75058,5.76721,56000000.0
2005-04-13 14:50:00,5.7673,5.77192,5.76582,5.77084,60000000.0
2005-04-13 14:55:00,5.77127,5.7782,5.76968,5.77787,71000000.0
2005-04-13 15:00:00,5.77757,5.78106,5.77682,5.78085,76000000.0
2005-04-13 15:05:00,5.78061,5.78061,5.77524,5.77609,68000000.0
2005-04-13 15:10:00,5.77573,5.77683,5.77363,5.7737,61000000.0
2005-04-13 15:15:00,5.77251,5.77695,5.77251,5.77658,68000000.0
2005-04-13 15:20:00,5.77629,5.78126,5.77543,5.78104,59000000.0
2005-04-13 15:25:00,5.78084,5.78161,5.7791,5.7815,71000000.0
2005-04-13 15:30:00,5.78208,5.7917,5.78198,5.78948,68000000.0
2005-04-13 15:35:00,5.7898,5.79017,5.78527,5.78611,52000000.0
2005-04-13 15:40:00,5.78614,5.78644,5.78384,5.7854,62000000.0
2005-04-13 15:45:00,5.78505,5.78604,5.78389,5.78573,81000000.0
2005-04-13 15:50:00,5.78596,5.78683,5.78287,5.78337,75000000.0
2005-04-13 15:55:00,5.78414,5.7861,5.78338,5.784,74000000.0
2005-04-13 16:00:00,5.78385,5.78457,5.7819,5.78412,61000000.0
2005-04-13 16:05:00,5.78275,5.78412,5.77892,5.78108,70000000.0
2005-04-13 16:10:00,5.7808,5.7808,5.77247,5.77429,64000000.0
2005-04-13 16:15:00,5.77378,5.77516,5.77134,5.77175,66000000.0
2005-04-13 16:20:00,5.77221,5.77475,5.77196,5.77454,65000000.0
2005-04-13 16:25:00,5.77423,5.77566,5.77242,5.77264,51000000.0
2005-04-13 16:30:00,5.77298,5.77567,5.77268,5.7756,53000000.0
2005-04-13 16:35:00,5.7752,5.77732,5.77508,5.77732,78000000.0
2005-04-13 16:40:00,5.77708,5.77752,5.77334,5.77703,86000000.0
2005-04-13 16:45:00,5.77606,5.77781,5.77534,5.77638,59000000.0
2005-04-13 16:50:00,5.77595,5.77659,5.77034,5.77218,66000000.0
2005-04-13 16:55:00,5.77236,5.77304,5.76996,5.77092,52000000.0
2005-04-13 17:00:00,5.77156,5.77288,5.77066,5.77187,62000000.0
2005-04-13 17:05:00,5.77149,5.772,5.76538,5.76677,73000000.0
2005-04-13 17:10:00,5.76669,5.76819,5.76144,5.76309,57000000.0
2005-04-13 17:15:00,5.763,5.76441,5.76184,5.76255,71000000.0
2005-04-13 17:20:00,5.76097,5.76316,5.75908,5.7629,55000000.0
2005-04-13 17:25:00,5.76317,5.7635,5.76107,5.76107,62000000.0
2005-04-13 17:30:00,5.76291,5.76593,5.75931,5.75966,63000000.0
2005-04-13 17:35:00,5.75998,5.76138,5.75856,5.76066,64000000.0
2005-04-13 17:40:00,5.76028,5.76382,5.75868,5.7592,76000000.0
2005-04-13 17:45:00,5.75847,5.762,5.75825,5.76198,60000000.0
2005-04-13 17:50:00,5.76116,5.76421,5.76058,5.76405,86000000.0
2005-04-13 17:55:00,5.76341,5.76417,5.76147,5.76198,66000000.0
2005-04-13 18:00:00,5.76247,5.76366,5.75977,5.76101,72000000.0
2005-04-13 18:05:00,5.76187,5.76381,5.76062,5.76286,73000000.0
2005-04-13 18:10:00,5.76308,5.76377,5.76148,5.76282,58000000.0
2005-04-13 18:15:00,5.76259,5.76422,5.76207,5.76389,61000000.0
2005-04-13 18:20:00,5.76309,5.76815,5.76288,5.76635,63000000.0
2005-04-13 18:25:00,5.76696,5.76756,5.76612,5.76707,67000000.0
2005-04-13 18:30:00,5.76645,5.76857,5.76645,5.76716,65000000.0
2005-04-13 18:35:00,5.76705,5.76755,5.76427,5.76599,76000000.0
2005-04-13 18:40:00,5.76679,5.76813,5.76516,5.76672,67000000.0
2005-04-13 18:45:00,5.76702,5.76914,5.76648,5.76829,66000000.0
2005-04-13 18:50:00,5.76832,5.76985,5.76748,5.76954,63000000.0
2005-04-13 18:55:00,5.76946,5.76948,5.7677,5.76801,71000000.0
2005-04-13 19:00:00,5.76826,5.7688,5.76608,5.76671,70000000.0
2005-04-13 19:05:00,5.767,5.76819,5.76616,5.76744,76000000.0
2005-04-13 19:10:00,5.76777,5.76793,5.76383,5.76414,68000000.0
2005-04-13 19:15:00,5.7648,5.76737,5.76442,5.76633,61000000.0
2005-04-13 19:20:00,5.76565,5.76659,5.76435,5.76601,72000000.0
2005-04-13 19:25:00,5.76537,5.7662,5.76435,5.76613,62000000.0
2005-04-13 19:30:00,5.76534,5.76767,5.76506,5.76695,66000000.0
2005-04-13 19:35:00,5.76835,5.77053,5.76803,5.76859,63000000.0
2005-04-13 19:40:00,5.76841,5.76865,5.76521,5.76609,70000000.0
2005-04-13 19:45:00,5.76627,5.76748,5.76494,5.7654,70000000.0
2005-04-13 19:50:00,5.765,5.76653,5.76402,5.76587,71000000.0
2005-04-13 19:55:00,5.76603,5.76691,5.76405,5.76557,68000000.0
2005-04-13 20:00:00,5.76545,5.76718,5.76435,5.76718,67000000.0
2005-04-13 20:05:00,5.76696,5.76798,5.76574,5.76603,65000000.0
2005-04-13 20:10:00,5.76634,5.76717,5.76517,5.76625,66000000.0
2005-04-13 20:15:00,5.76636,5.76761,5.76469,5.76761,64000000.0
2005-04-13 20:20:00,5.7674,5.7674,5.76539,5.76659,65000000.0
2005-04-13 20:25:00,5.76705,5.76866,5.76507,5.76694,63000000.0
2005-04-13 20:30:00,5.76642,5.76774,5.7658,5.76692,59000000.0
2005-04-13 20:35:00,5.76725,5.76837,5.76585,5.76735,70000000.0
2005-04-13 20:40:00,5.76755,5.76938,5.76595,5.76766,89000000.0
2005-04-13 20:45:00,5.76706,5.76772,5.76513,5.76539,67000000.0
2005-04-13 20:50:00,5.7654,5.76715,5.76498,5.76592,62000000.0
2005-04-13 20:55:00,5.76625,5.76685,5.76419,5.76419,65000000.0
2005-04-13 21:00:00,5.7648,5.76708,5.7642,5.76533,72000000.0
2005-04-13 21:05:00,5.76505,5.76611,5.76433,5.76493,66000000.0
2005-04-13 21:10:00,5.76528,5.76645,5.76422,5.7658,62000000.0
2005-04-13 21:15:00,5.76481,5.76665,5.76448,5.7665,68000000.0
2005-04-13 21:20:00,5.76563,5.76716,5.76393,5.76716,52000000.0
2005-04-13 21:25:00,5.76585,5.76691,5.76534,5.76691,58000000.0
2005-04-13 21:30:00,5.76708,5.76708,5.76492,5.76576,59000000.0
2005-04-13 21:35:00,5.76587,5.76683,5.76473,5.76611,88000000.0
2005-04-13 21:40:00,5.76596,5.76649,5.76396,5.76509,65000000.0
2005-04-13 21:45:00,5.76532,5.76627,5.76447,5.76569,62000000.0
2005-04-13 21:50:00,5.76602,5.76744,5.7647,5.76602,62000000.0
2005-04-13 21:55:00,5.76584,5.76688,5.76506,5.76645,72000000.0
2005-04-13 22:00:00,5.76514,5.76636,5.76431,5.76499,79000000.0
2005-04-13 22:05:00,5.76607,5.7663,5.76362,5.76436,67000000.0
2005-04-13 22:10:00,5.76296,5.76586,5.76296,5.76535,64000000.0
2005-04-13 22:15:00,5.76472,5.76534,5.763,5.76314,69000000.0
2005-04-13 22:20:00,5.76444,5.76508,5.7621,5.76335,69000000.0
2005-04-13 22:25:00,5.76345,5.76474,5.76103,5.76249,63000000.0
2005-04-13 22:30:00,5.76166,5.76345,5.7615,5.76281,60000000.0
2005-04-13 22:35:00,5.7625,5.76324,5.76137,5.76187,56000000.0
2005-04-13 22:40:00,5.76173,5.76371,5.76117,5.7623,63000000.0
2005-04-13 22:45:00,5.76255,5.7634,5.76059,5.76189,68000000.0
2005-04-13 22:50:00,5.76186,5.76417,5.76175,5.76335,70000000.0
2005-04-13 22:55:00,5.76305,5.76411,5.76209,5.76316,64000000.0
2005-04-13 23:00:00,5.76406,5.76427,5.7626,5.76426,68000000.0
2005-04-13 23:05:00,5.7628,5.76512,5.76258,5.76433,60000000.0
2005-04-13 23:10:00,5.76292,5.76476,5.76252,5.76305,66000000.0
2005-04-13 23:15:00,5.76346,5.76351,5.76173,5.7621,65000000.0
2005-04-13 23:20:00,5.76183,5.76322,5.76142,5.76223,66000000.0
2005-04-13 23:25:00,5.76173,5.76297,5.76068,5.76068,64000000.0
2005-04-13 23:30:00,5.76232,5.76378,5.76173,5.76173,72000000.0
2005-04-13 23:35:00,5.76167,5.76431,5.76167,5.76259,62000000.0
2005-04-13 23:40:00,5.76242,5.76323,5.76007,5.76169,80000000.0
2005-04-13 23:45:00,5.76114,5.76355,5.76114,5.7634,76000000.0
2005-04-13 23:50:00,5.7619,5.7629,5.76076,5.76203,67000000.0
2005-04-13 23:55:00,5.76221,5.76347,5.76076,5.76121,76000000.0
2005-04-14 00:00:00,5.76157,5.76283,5.76007,5.76213,70000000.0
2005-04-14 00:05:00,5.76261,5.76382,5.76115,5.76276,62000000.0
2005-04-14 00:10:00,5.76279,5.76435,5.76203,5.76408,63000000.0
2005-04-14 00:15:00,5.7628,5.76396,5.76118,5.76247,65000000.0
2005-04-14 00:20:00,5.76163,5.76391,5.76163,5.76369,60000000.0
2005-04-14 00:25:00,5.76365,5.76386,5.76104,5.76252,66000000.0
2005-04-14 00:30:00,5.7625,5.76388,5.76112,5.76388,64000000.0
2005-04-14 00:35:00,5.76423,5.76441,5.76251,5.76429,80000000.0
2005-04-14 00:40:00,5.76426,5.76527,5.76374,5.76374,61000000.0
2005-04-14 00:45:00,5.76394,5.76432,5.76193,5.7629,63000000.0
2005-04-14 00:50:00,5.76205,5.76432,5.76205,5.76424,60000000.0
2005-04-14 00:55:00,5.7647,5.76629,5.76348,5.76366,66000000.0
2005-04-14 01:00:00,5.76541,5.76607,5.76293,5.76436,63000000.0
2005-04-14 01:05:00,5.76588,5.76588,5.76409,5.7654,70000000.0
2005-04-14 01:10:00,5.76532,5.76632,5.76417,5.76621,55000000.0
2005-04-14 01:15:00,5.76595,5.76611,5.7642,5.76556,63000000.0
2005-04-14 01:20:00,5.76609,5.76696,5.76437,5.76563,59000000.0
2005-04-14 01:25:00,5.76582,5.76706,5.76504,5.76568,70000000.0
2005-04-14 01:30:00,5.76586,5.76714,5.76533,5.76714,68000000.0
2005-04-14 01:35:00,5.76703,5.76796,5.76596,5.76796,71000000.0
2005-04-14 01:40:00,5.7673,5.76811,5.76662,5.76734,72000000.0
2005-04-14 01:45:00,5.76736,5.76824,5.76597,5.76711,68000000.0
2005-04-14 01:50:00,5.76643,5.76735,5.76563,5.76729,67000000.0
2005-04-14 01:55:00,5.76682,5.76795,5.76589,5.76666,61000000.0
2005-04-14 02:00:00,5.76628,5.76709,5.76535,5.76591,69000000.0
2005-04-14 02:05:00,5.76618,5.76912,5.76588,5.7686,73000000.0
2005-04-14 02:10:00,5.76887,5.7701,5.76841,5.7692,74000000.0
2005-04-14 02:15:00,5.76903,5.76968,5.76813,5.76845,70000000.0
2005-04-14 02:20:00,5.76846,5.76921,5.76731,5.76761,74000000.0
2005-04-14 02:25:00,5.76754,5.7689,5.76721,5.76857,59000000.0
2005-04-14 02:30:00,5.7676,5.76927,5.76685,5.76733,64000000.0
2005-04-14 02:35:00,5.76816,5.76915,5.76719,5.76723,71000000.0
2005-04-14 02:40:00,5.76863,5.76901,5.76708,5.76782,69000000.0
2005-04-14 02:45:00,5.7683,5.76921,5.76716,5.76716,69000000.0
2005-04-14 02:50:00,5.76712,5.76884,5.766,5.76721,66000000.0
2005-04-14 02:55:00,5.76719,5.76885,5.76655,5.76885,65000000.0
2005-04-14 03:00:00,5.76775,5.76814,5.76645,5.76776,67000000.0
2005-04-14 03:05:00,5.76792,5.77068,5.76698,5.76917,68000000.0
2005-04-14 03:10:00,5.7691,5.77045,5.7674,5.76941,80000000.0
2005-04-14 03:15:00,5.7703,5.7703,5.76873,5.76888,50000000.0
2005-04-14 03:20:00,5.76842,5.77,5.76762,5.7688,62000000.0
2005-04-14 03:25:00,5.76987,5.77248,5.76883,5.77195,71000000.0
2005-04-14 03:30:00,5.77262,5.77348,5.77161,5.77198,68000000.0
2005-04-14 03:35:00,5.77243,5.77356,5.77119,5.77228,60000000.0
2005-04-14 03:40:00,5.77276,5.7755,5.77153,5.77512,82000000.0
2005-04-14 03:45:00,5.77505,5.7756,5.77352,5.77478,53000000.0
2005-04-14 03:50:00,5.77464,5.77727,5.77381,5.77648,74000000.0
2005-04-14 03:55:00,5.77578,5.7768,5.77495,5.7768,63000000.0
2005-04-14 04:00:00,5.77545,5.77705,5.7748,5.77694,70000000.0
2005-04-14 04:05:00,5.77672,5.77825,5.77595,5.77717,66000000.0
2005-04-14 04:10:00,5.77749,5.77837,5.77569,5.77634,77000000.0
2005-04-14 04:15:00,5.77591,5.77594,5.77306,5.77566,57000000.0
2005-04-14 04:20:00,5.77551,5.77579,5.77383,5.77534,62000000.0
2005-04-14 04:25:00,5.77556,5.77556,5.77367,5.77478,53000000.0
2005-04-14 04:30:00,5.77497,5.77826,5.77488,5.77719,66000000.0
2005-04-14 04:35:00,5.77705,5.77972,5.77684,5.77876,64000000.0
2005-04-14 04:40:00,5.77914,5.78076,5.77886,5.78023,54000000.0
2005-04-14 04:45:00,5.78054,5.78054,5.77748,5.77797,63000000.0
2005-04-14 04:50:00,5.77837,5.77968,5.77748,5.77835,71000000.0
2005-04-14 04:55:00,5.77902,5.77912,5.77669,5.77785,65000000.0
2005-04-14 05:00:00,5.77788,5.78039,5.77776,5.77943,62000000.0
2005-04-14 05:05:00,5.77973,5.77987,5.77789,5.77905,72000000.0
2005-04-14 05:10:00,5.77932,5.77991,5.77777,5.77777,59000000.0
2005-04-14 05:15:00,5.77874,5.77874,5.77676,5.77795,67000000.0
2005-04-14 05:20:00,5.77762,5.77854,5.77626,5.77833,79000000.0
2005-04-14 05:25:00,5.77843,5.78123,5.77843,5.77979,66000000.0
2005-04-14 05:30:00,5.77867,5.77942,5.77807,5.77875,76000000.0
2005-04-14 05:35:00,5.77917,5.78013,5.77788,5.77997,78000000.0
2005-04-14 05:40:00,5.77941,5.78117,5.77919,5.78004,61000000.0
2005-04-14 05:45:00,5.78041,5.78045,5.77859,5.77909,77000000.0
2005-04-14 05:50:00,5.77956,5.7798,5.77789,5.77847,62000000.0
2005-04-14 05:55:00,5.77929,5.78016,5.77847,5.78016,70000000.0
2005-04-14 06:00:00,5.78014,5.78041,5.77855,5.77963,77000000.0
2005-04-14 06:05:00,5.77862,5.78017,5.77802,5.78017,81000000.0
2005-04-14 06:10:00,5.77999,5.78006,5.77818,5.77891,73000000.0
2005-04-14 06:15:00,5.77937,5.77968,5.77832,5.77855,69000000.0
2005-04-14 06:20:00,5.77848,5.7803,5.77833,5.7802,68000000.0
2005-04-14 06:25:00,5.78018,5.78196,5.77975,5.78168,71000000.0
2005-04-14 06:30:00,5.78154,5.7818,5.77924,5.78017,58000000.0
2005-04-14 06:35:00,5.77982,5.78081,5.77892,5.77981,72000000.0
2005-04-14 06:40:00,5.78001,5.78124,5.77895,5.78012,71000000.0
2005-04-14 06:45:00,5.77976,5.78105,5.77929,5.78025,69000000.0
2005-04-14 06:50:00,5.78076,5.78206,5.77957,5.78108,56000000.0
2005-04-14 06:55:00,5.78023,5.78113,5.77869,5.77915,64000000.0
2005-04-14 07:00:00,5.77928,5.78076,5.77678,5.7782,58000000.0
2005-04-14 07:05:00,5.77782,5.77881,5.77703,5.77713,59000000.0
2005-04-14 07:10:00,5.77799,5.77902,5.77633,5.77887,82000000.0
2005-04-14 07:15:00,5.77867,5.77923,5.77673,5.77908,80000000.0
2005-04-14 07:20:00,5.77899,5.77899,5.77656,5.77678,76000000.0
2005-04-14 07:25:00,5.77713,5.77838,5.7762,5.77838,78000000.0
2005-04-14 07:30:00,5.77826,5.77958,5.77724,5.77825,61000000.0
2005-04-14 07:35:00,5.77713,5.7792,5.77558,5.77689,63000000.0
2005-04-14 07:40:00,5.77661,5.77699,5.77525,5.7764,55000000.0
2005-04-14 07:45:00,5.77692,5.77833,5.77547,5.77819,59000000.0
2005-04-14 07:50:00,5.77924,5.77933,5.77767,5.7791,67000000.0
2005-04-14 07:55:00,5.77951,5.78036,5.77881,5.78034,62000000.0
2005-04-14 08:00:00,5.78048,5.78281,5.78016,5.78181,65000000.0
2005-04-14 08:05:00,5.78225,5.78274,5.78072,5.78177,73000000.0
2005-04-14 08:10:00,5.78166,5.78552,5.78075,5.78375,58000000.0
2005-04-14 08:15:00,5.78336,5.78465,5.78155,5.78408,59000000.0
2005-04-14 08:20:00,5.78399,5.78536,5.78182,5.78398,64000000.0
2005-04-14 08:25:00,5.78356,5.7838,5.78141,5.7834,56000000.0
2005-04-14 08:30:00,5.78284,5.78441,5.7813,5.78186,62000000.0
2005-04-14 08:35:00,5.78343,5.78617,5.78291,5.78332,56000000.0
2005-04-14 08:40:00,5.78411,5.78503,5.78201,5.78313,58000000.0
2005-04-14 08:45:00,5.78334,5.78613,5.7819,5.78343,76000000.0
2005-04-14 08:50:00,5.78516,5.78688,5.78377,5.78688,81000000.0
2005-04-14 08:55:00,5.78667,5.78714,5.78431,5.78714,70000000.0
2005-04-14 09:00:00,5.7869,5.7869,5.78293,5.78443,62000000.0
2005-04-14 09:05:00,5.7853,5.7853,5.78005,5.78102,66000000.0
2005-04-14 09:10:00,5.78077,5.78247,5.77956,5.77998,67000000.0
2005-04-14 09:15:00,5.78166,5.78258,5.77994,5.78002,72000000.0
2005-04-14 09:20:00,5.78001,5.78029,5.77583,5.77753,74000000.0
2005-04-14 09:25:00,5.77732,5.78206,5.77568,5.7769,68000000.0
2005-04-14 09:30:00,5.77691,5.77911,5.77565,5.77866,69000000.0
2005-04-14 09:35:00,5.77845,5.78227,5.77803,5.78168,85000000.0
2005-04-14 09:40:00,5.78201,5.7845,5.78118,5.78399,74000000.0
2005-04-14 09:45:00,5.78368,5.78418,5.78132,5.78305,76000000.0
2005-04-14 09:50:00,5.78325,5.78424,5.78127,5.78146,74000000.0
2005-04-14 09:55:00,5.78187,5.78361,5.78101,5.78197,68000000.0
2005-04-14 10:00:00,5.78192,5.78212,5.77929,5.77929,75000000.0
2005-04-14 10:05:00,5.77994,5.78199,5.779,5.78154,50000000.0
2005-04-14 10:10:00,5.78142,5.78169,5.77941,5.78115,70000000.0
2005-04-14 10:15:00,5.78063,5.78218,5.77951,5.78058,74000000.0
2005-04-14 10:20:00,5.78093,5.78194,5.78007,5.78134,60000000.0
2005-04-14 10:25:00,5.78053,5.78192,5.78007,5.78118,60000000.0
2005-04-14 10:30:00,5.78083,5.78217,5.78049,5.781,57000000.0
2005-04-14 10:35:00,5.78073,5.78177,5.77937,5.78017,72000000.0
2005-04-14 10:40:00,5.78093,5.78334,5.78001,5.7825,62000000.0
2005-04-14 10:45:00,5.78096,5.78266,5.7808,5.7808,55000000.0
2005-04-14 10:50:00,5.78076,5.78354,5.78046,5.78354,72000000.0
2005-04-14 10:55:00,5.7834,5.78409,5.78203,5.7837,49000000.0
2005-04-14 11:00:00,5.78448,5.78539,5.78297,5.78489,61000000.0
2005-04-14 11:05:00,5.78525,5.78618,5.78259,5.78607,71000000.0
2005-04-14 11:10:00,5.78575,5.78757,5.78422,5.78488,67000000.0
2005-04-14 11:15:00,5.78512,5.78634,5.78153,5.78217,63000000.0
2005-04-14 11:20:00,5.78247,5.78247,5.7792,5.78232,76000000.0
2005-04-14 11:25:00,5.78153,5.78238,5.77936,5.78151,64000000.0
2005-04-14 11:30:00,5.78081,5.78439,5.77986,5.78428,74000000.0
2005-04-14 11:35:00,5.78615,5.78773,5.78398,5.78662,60000000.0
2005-04-14 11:40:00,5.7874,5.79355,5.78727,5.79043,64000000.0
2005-04-14 11:45:00,5.79128,5.79906,5.7905,5.79763,62000000.0
2005-04-14 11:50:00,5.79771,5.79871,5.79408,5.79775,68000000.0
2005-04-14 11:55:00,5.7975,5.79861,5.79467,5.79558,52000000.0
2005-04-14 12:00:00,5.79572,5.79682,5.79286,5.7959,63000000.0
2005-04-14 12:05:00,5.79621,5.7977,5.79502,5.79571,61000000.0
2005-04-14 12:10:00,5.79518,5.79697,5.79463,5.79607,63000000.0
2005-04-14 12:15:00,5.79661,5.7977,5.79514,5.79635,56000000.0
2005-04-14 12:20:00,5.79721,5.79915,5.79527,5.79823,70000000.0
2005-04-14 12:25:00,5.79883,5.79928,5.79632,5.79866,57000000.0
2005-04-14 12:30:00,5.79819,5.80483,5.79745,5.8041,61000000.0
2005-04-14 12:35:00,5.80397,5.80422,5.79919,5.80013,64000000.0
2005-04-14 12:40:00,5.7997,5.80407,5.79841,5.80267,70000000.0
2005-04-14 12:45:00,5.80255,5.80269,5.79914,5.79996,65000000.0
2005-04-14 12:50:00,5.79998,5.80064,5.79789,5.8004,66000000.0
2005-04-14 12:55:00,5.80004,5.80352,5.79914,5.80226,62000000.0
2005-04-14 13:00:00,5.80207,5.80272,5.79891,5.80083,81000000.0
2005-04-14 13:05:00,5.80053,5.80172,5.7989,5.79935,77000000.0
2005-04-14 13:10:00,5.80047,5.80462,5.80008,5.80458,79000000.0
2005-04-14 13:15:00,5.80441,5.80595,5.80223,5.80552,63000000.0
2005-04-14 13:20:00,5.8045,5.80857,5.80337,5.80751,78000000.0
2005-04-14 13:25:00,5.80735,5.80809,5.80238,5.80309,62000000.0
2005-04-14 13:30:00,5.80272,5.80388,5.80033,5.80325,55000000.0
2005-04-14 13:35:00,5.80343,5.80412,5.79953,5.80012,65000000.0
2005-04-14 13:40:00,5.80024,5.80159,5.79925,5.80159,55000000.0
2005-04-14 13:45:00,5.80189,5.80358,5.80101,5.80166,64000000.0
2005-04-14 13:50:00,5.80298,5.80445,5.8013,5.80276,58000000.0
2005-04-14 13:55:00,5.80314,5.80417,5.80166,5.80378,59000000.0
2005-04-14 14:00:00,5.80322,5.80474,5.80207,5.80315,72000000.0
2005-04-14 14:05:00,5.80227,5.80345,5.80037,5.80265,60000000.0
2005-04-14 14:10:00,5.80299,5.80716,5.80217,5.80716,56000000.0
2005-04-14 14:15:00,5.80684,5.80684,5.80367,5.80647,76000000.0
2005-04-14 14:20:00,5.80667,5.80667,5.80236,5.80341,52000000.0
2005-04-14 14:25:00,5.80367,5.80604,5.80324,5.80549,65000000.0
2005-04-14 14:30:00,5.80554,5.80687,5.80052,5.80158,60000000.0
2005-04-14 14:35:00,5.80235,5.80286,5.80025,5.80068,63000000.0
2005-04-14 14:40:00,5.80146,5.80502,5.80085,5.80383,77000000.0
2005-04-14 14:45:00,5.80522,5.80991,5.80442,5.80786,56000000.0
2005-04-14 14:50:00,5.80737,5.81273,5.80692,5.81011,60000000.0
2005-04-14 14:55:00,5.81057,5.81507,5.80892,5.81336,71000000.0
2005-04-14 15:00:00,5.81196,5.81196,5.80754,5.80834,76000000.0
2005-04-14 15:05:00,5.80838,5.81024,5.80695,5.80875,68000000.0
2005-04-14 15:10:00,5.80907,5.81226,5.80713,5.81034,61000000.0
2005-04-14 15:15:00,5.8104,5.81364,5.80828,5.81266,68000000.0
2005-04-14 15:20:00,5.81204,5.81344,5.80911,5.81054,59000000.0
2005-04-14 15:25:00,5.81038,5.81315,5.81005,5.81181,71000000.0
2005-04-14 15:30:00,5.8115,5.8115,5.80788,5.80801,68000000.0
2005-04-14 15:35:00,5.80852,5.81084,5.80787,5.80892,52000000.0
2005-04-14 15:40:00,5.8097,5.8179,5.80882,5.8179,62000000.0
2005-04-14 15:45:00,5.82119,5.82394,5.81982,5.82293,81000000.0
2005-04-14 15:50:00,5.82286,5.82405,5.81843,5.819,75000000.0
2005-04-14 15:55:00,5.81871,5.82262,5.81654,5.82262,74000000.0
2005-04-14 16:00:00,5.82378,5.82949,5.823,5.82391,61000000.0
2005-04-14 16:05:00,5.82413,5.82507,5.82159,5.82376,55000000.0
2005-04-14 16:10:00,5.82385,5.82385,5.81719,5.82029,64000000.0
2005-04-14 16:15:00,5.81974,5.82415,5.81873,5.82257,66000000.0
2005-04-14 16:20:00,5.82166,5.82454,5.82166,5.82454,65000000.0
2005-04-14 16:25:00,5.82527,5.82614,5.82274,5.82329,51000000.0
2005-04-14 16:30:00,5.82243,5.82363,5.81502,5.81685,53000000.0
2005-04-14 16:35:00,5.81732,5.81855,5.813,5.81312,78000000.0
2005-04-14 16:40:00,5.81372,5.81819,5.81303,5.81724,86000000.0
2005-04-14 16:45:00,5.81639,5.81869,5.81568,5.81598,59000000.0
2005-04-14 16:50:00,5.81651,5.81736,5.80804,5.80946,66000000.0
2005-04-14 16:55:00,5.81001,5.81236,5.80869,5.81151,52000000.0
2005-04-14 17:00:00,5.81145,5.81341,5.80902,5.81177,62000000.0
2005-04-14 17:05:00,5.81379,5.81419,5.80968,5.81285,73000000.0
2005-04-14 17:10:00,5.81138,5.8144,5.81025,5.81331,57000000.0
2005-04-14 17:15:00,5.81303,5.81652,5.81218,5.81613,71000000.0
2005-04-14 17:20:00,5.81718,5.81902,5.81423,5.81705,55000000.0
2005-04-14 17:25:00,5.81769,5.81779,5.80548,5.807,62000000.0
2005-04-14 17:30:00,5.80793,5.81022,5.80572,5.80623,63000000.0
2005-04-14 17:35:00,5.80671,5.80896,5.80513,5.80878,64000000.0
2005-04-14 17:40:00,5.80931,5.81085,5.80763,5.8098,76000000.0
2005-04-14 17:45:00,5.81124,5.81477,5.81079,5.81464,60000000.0
2005-04-14 17:50:00,5.81426,5.81484,5.8091,5.80947,86000000.0
2005-04-14 17:55:00,5.80914,5.81052,5.80799,5.80829,66000000.0
2005-04-14 18:00:00,5.80669,5.80906,5.80599,5.80841,72000000.0
2005-04-14 18:05:00,5.80913,5.80968,5.80759,5.80851,73000000.0
2005-04-14 18:10:00,5.80849,5.80849,5.80674,5.80722,58000000.0
2005-04-14 18:15:00,5.80756,5.8085,5.8061,5.80787,61000000.0
2005-04-14 18:20:00,5.80701,5.80773,5.80573,5.80612,63000000.0
2005-04-14 18:25:00,5.80508,5.80711,5.80456,5.80711,67000000.0
2005-04-14 18:30:00,5.80747,5.80898,5.80652,5.80793,65000000.0
2005-04-14 18:35:00,5.80838,5.809,5.80722,5.80886,76000000.0
2005-04-14 18:40:00,5.80814,5.81043,5.80788,5.80881,67000000.0
2005-04-14 18:45:00,5.80866,5.81099,5.80822,5.80839,66000000.0
2005-04-14 18:50:00,5.80931,5.81048,5.80832,5.80946,63000000.0
2005-04-14 18:55:00,5.80957,5.80986,5.80762,5.80871,71000000.0
2005-04-14 19:00:00,5.80803,5.81077,5.80679,5.80995,70000000.0
2005-04-14 19:05:00,5.81152,5.81251,5.81005,5.81112,76000000.0
2005-04-14 19:10:00,5.81132,5.81322,5.80857,5.81203,68000000.0
2005-04-14 19:15:00,5.81166,5.81383,5.81073,5.81188,61000000.0
2005-04-14 19:20:00,5.81137,5.8116,5.80962,5.81069,72000000.0
2005-04-14 19:25:00,5.81008,5.81154,5.80964,5.81127,62000000.0
2005-04-14 19:30:00,5.8116,5.81206,5.80975,5.8117,66000000.0
2005-04-14 19:35:00,5.81183,5.81447,5.81009,5.81377,63000000.0
2005-04-14 19:40:00,5.81304,5.8136,5.81126,5.81268,70000000.0
2005-04-14 19:45:00,5.81229,5.81282,5.81087,5.81123,70000000.0
2005-04-14 19:50:00,5.81186,5.81247,5.81069,5.81128,71000000.0
2005-04-14 19:55:00,5.81137,5.81224,5.81024,5.81069,68000000.0
2005-04-14 20:00:00,5.81045,5.81286,5.81012,5.81248,67000000.0
2005-04-14 20:05:00,5.81319,5.81369,5.81103,5.81253,65000000.0
2005-04-14 20:10:00,5.81431,5.81505,5.8125,5.81325,66000000.0
2005-04-14 20:15:00,5.81327,5.81418,5.81243,5.81362,64000000.0
2005-04-14 20:20:00,5.81344,5.81344,5.811,5.81304,65000000.0
2005-04-14 20:25:00,5.81249,5.81306,5.81134,5.81306,63000000.0
2005-04-14 20:30:00,5.81335,5.81341,5.81073,5.8111,59000000.0
2005-04-14 20:35:00,5.81088,5.81262,5.80978,5.81094,70000000.0
2005-04-14 20:40:00,5.8111,5.81181,5.81002,5.81009,89000000.0
2005-04-14 20:45:00,5.81013,5.81328,5.81009,5.81092,67000000.0
2005-04-14 20:50:00,5.81021,5.81121,5.80842,5.80842,62000000.0
2005-04-14 20:55:00,5.80859,5.80939,5.80375,5.80514,65000000.0
2005-04-14 21:00:00,5.8057,5.80648,5.80267,5.8029,72000000.0
2005-04-14 21:05:00,5.80259,5.80683,5.80259,5.80555,66000000.0
2005-04-14 21:10:00,5.80586,5.8073,5.80517,5.80617,62000000.0
2005-04-14 21:15:00,5.80594,5.80648,5.80457,5.80558,68000000.0
2005-04-14 21:20:00,5.80498,5.80613,5.80376,5.80535,52000000.0
2005-04-14 21:25:00,5.80501,5.80604,5.80381,5.80538,58000000.0
2005-04-14 21:30:00,5.80583,5.80728,5.80403,5.80492,59000000.0
2005-04-14 21:35:00,5.80483,5.80647,5.80428,5.80428,88000000.0
2005-04-14 21:40:00,5.80468,5.80909,5.80448,5.80834,65000000.0
2005-04-14 21:45:00,5.80792,5.80884,5.80646,5.80735,62000000.0
2005-04-14 21:50:00,5.80777,5.80827,5.80605,5.80754,62000000.0
2005-04-14 21:55:00,5.80762,5.8093,5.80704,5.80848,72000000.0
2005-04-14 22:00:00,5.80758,5.80892,5.80702,5.80828,79000000.0
2005-04-14 22:05:00,5.80787,5.8093,5.80685,5.80831,67000000.0
2005-04-14 22:10:00,5.80889,5.80976,5.80732,5.80835,64000000.0
2005-04-14 22:15:00,5.80843,5.80873,5.80635,5.80837,69000000.0
2005-04-14 22:20:00,5.80884,5.80949,5.80718,5.80916,69000000.0
2005-04-14 22:25:00,5.80881,5.81203,5.80842,5.81124,63000000.0
2005-04-14 22:30:00,5.81004,5.81129,5.8088,5.8088,60000000.0
2005-04-14 22:35:00,5.80871,5.81145,5.80786,5.81079,56000000.0
2005-04-14 22:40:00,5.81051,5.81206,5.80963,5.81206,63000000.0
2005-04-14 22:45:00,5.81185,5.81283,5.81071,5.8122,68000000.0
2005-04-14 22:50:00,5.81123,5.81301,5.81068,5.81108,70000000.0
2005-04-14 22:55:00,5.81188,5.81278,5.81067,5.81077,64000000.0
2005-04-14 23:00:00,5.81032,5.81249,5.81004,5.81245,68000000.0
2005-04-14 23:05:00,5.81287,5.81333,5.81141,5.81195,60000000.0
2005-04-14 23:10:00,5.8121,5.81346,5.81103,5.81234,66000000.0
2005-04-14 23:15:00,5.81269,5.81385,5.81129,5.81233,65000000.0
2005-04-14 23:20:00,5.81214,5.8133,5.81088,5.8121,66000000.0
2005-04-14 23:25:00,5.81199,5.8131,5.81093,5.81266,64000000.0
2005-04-14 23:30:00,5.81257,5.81384,5.81173,5.81313,72000000.0
2005-04-14 23:35:00,5.81193,5.81866,5.81193,5.81751,62000000.0
2005-04-14 23:40:00,5.81826,5.82,5.81709,5.81836,80000000.0
2005-04-14 23:45:00,5.81688,5.81811,5.81549,5.81613,76000000.0
2005-04-14 23:50:00,5.81564,5.81766,5.81427,5.81731,67000000.0
2005-04-14 23:55:00,5.81757,5.81781,5.81314,5.81628,76000000.0
2005-04-15 00:00:00,5.81622,5.81742,5.81501,5.81669,70000000.0
2005-04-15 00:05:00,5.81657,5.81806,5.81515,5.81806,62000000.0
2005-04-15 00:10:00,5.81658,5.8181,5.81622,5.81747,63000000.0
2005-04-15 00:15:00,5.81743,5.8201,5.81605,5.81957,65000000.0
2005-04-15 00:20:00,5.81927,5.81992,5.81835,5.81883,60000000.0
2005-04-15 00:25:00,5.81755,5.82038,5.81755,5.81949,66000000.0
2005-04-15 00:30:00,5.81977,5.8202,5.81607,5.81734,64000000.0
2005-04-15 00:35:00,5.81735,5.81821,5.81572,5.81749,80000000.0
2005-04-15 00:40:00,5.81706,5.81715,5.81454,5.81543,61000000.0
2005-04-15 00:45:00,5.81709,5.81803,5.81509,5.81803,63000000.0
2005-04-15 00:50:00,5.81834,5.81889,5.81657,5.81771,60000000.0
2005-04-15 00:55:00,5.81803,5.81931,5.81697,5.8188,66000000.0
2005-04-15 01:00:00,5.81852,5.81926,5.81665,5.81704,63000000.0
2005-04-15 01:05:00,5.81711,5.81869,5.81607,5.81822,70000000.0
2005-04-15 01:10:00,5.81808,5.81816,5.814,5.814,55000000.0
2005-04-15 01:15:00,5.81504,5.81622,5.81365,5.81622,63000000.0
2005-04-15 01:20:00,5.81578,5.81578,5.81328,5.81424,59000000.0
2005-04-15 01:25:00,5.81261,5.81569,5.81261,5.81516,70000000.0
2005-04-15 01:30:00,5.81567,5.81594,5.81361,5.81361,68000000.0
2005-04-15 01:35:00,5.81353,5.81547,5.81265,5.81326,71000000.0
2005-04-15 01:40:00,5.81312,5.81324,5.811,5.81188,72000000.0
2005-04-15 01:45:00,5.81144,5.81155,5.80961,5.81081,68000000.0
2005-04-15 01:50:00,5.81033,5.81157,5.80943,5.81067,67000000.0
2005-04-15 01:55:00,5.81161,5.81332,5.81046,5.81062,61000000.0
2005-04-15 02:00:00,5.81039,5.81104,5.80767,5.80894,69000000.0
2005-04-15 02:05:00,5.80838,5.81047,5.80809,5.8095,73000000.0
2005-04-15 02:10:00,5.80955,5.81134,5.80912,5.80921,74000000.0
2005-04-15 02:15:00,5.80962,5.81016,5.80862,5.80966,70000000.0
2005-04-15 02:20:00,5.80856,5.81174,5.80841,5.80963,74000000.0
2005-04-15 02:25:00,5.80977,5.81094,5.8089,5.81022,59000000.0
2005-04-15 02:30:00,5.81086,5.8109,5.80906,5.80969,64000000.0
2005-04-15 02:35:00,5.80951,5.81133,5.80893,5.80924,71000000.0
2005-04-15 02:40:00,5.8096,5.81064,5.80834,5.80856,69000000.0
2005-04-15 02:45:00,5.80977,5.81112,5.80854,5.81033,69000000.0
2005-04-15 02:50:00,5.81119,5.81246,5.80966,5.81246,66000000.0
2005-04-15 02:55:00,5.81225,5.81378,5.81203,5.81229,65000000.0
2005-04-15 03:00:00,5.81099,5.81184,5.80989,5.81087,67000000.0
2005-04-15 03:05:00,5.81131,5.81217,5.80855,5.8106,68000000.0
2005-04-15 03:10:00,5.81027,5.81056,5.80883,5.80985,80000000.0
2005-04-15 03:15:00,5.80849,5.80889,5.80737,5.80839,50000000.0
2005-04-15 03:20:00,5.8084,5.81007,5.8079,5.8084,62000000.0
2005-04-15 03:25:00,5.80794,5.81039,5.80751,5.80905,71000000.0
2005-04-15 03:30:00,5.80904,5.81102,5.80877,5.81098,68000000.0
2005-04-15 03:35:00,5.81069,5.81081,5.80842,5.80937,60000000.0
2005-04-15 03:40:00,5.80955,5.81003,5.80795,5.80987,82000000.0
2005-04-15 03:45:00,5.80921,5.81193,5.80885,5.81193,53000000.0
2005-04-15 03:50:00,5.81185,5.81185,5.80835,5.81001,74000000.0
2005-04-15 03:55:00,5.80859,5.81225,5.80859,5.81225,63000000.0
2005-04-15 04:00:00,5.81233,5.81378,5.81133,5.81223,70000000.0
2005-04-15 04:05:00,5.81348,5.81381,5.81177,5.8136,66000000.0
2005-04-15 04:10:00,5.81407,5.8163,5.81318,5.81575,77000000.0
2005-04-15 04:15:00,5.81563,5.81593,5.81416,5.81492,57000000.0
2005-04-15 04:20:00,5.81547,5.81648,5.81424,5.81476,62000000.0
2005-04-15 04:25:00,5.81532,5.81641,5.8134,5.81432,53000000.0
2005-04-15 04:30:00,5.81425,5.81533,5.81349,5.81533,66000000.0
2005-04-15 04:35:00,5.81607,5.81607,5.81314,5.81387,64000000.0
2005-04-15 04:40:00,5.81367,5.81662,5.81367,5.81411,54000000.0
2005-04-15 04:45:00,5.81415,5.81568,5.81341,5.81388,63000000.0
2005-04-15 04:50:00,5.81504,5.81541,5.81354,5.81415,71000000.0
2005-04-15 04:55:00,5.81376,5.81482,5.81275,5.81312,65000000.0
2005-04-15 05:00:00,5.81472,5.81642,5.81385,5.81634,62000000.0
2005-04-15 05:05:00,5.81624,5.81681,5.81448,5.81656,72000000.0
2005-04-15 05:10:00,5.81673,5.81771,5.81512,5.81763,59000000.0
2005-04-15 05:15:00,5.81724,5.81731,5.81546,5.81637,67000000.0
2005-04-15 05:20:00,5.81625,5.81715,5.81554,5.81609,79000000.0
2005-04-15 05:25:00,5.81589,5.81697,5.815,5.81635,66000000.0
2005-04-15 05:30:00,5.81634,5.81711,5.81449,5.81543,76000000.0
2005-04-15 05:35:00,5.81549,5.81668,5.8147,5.81668,78000000.0
2005-04-15 05:40:00,5.81701,5.81706,5.81494,5.8161,61000000.0
2005-04-15 05:45:00,5.81607,5.81789,5.8151,5.81648,77000000.0
2005-04-15 05:50:00,5.81619,5.81752,5.81537,5.81537,62000000.0
2005-04-15 05:55:00,5.81569,5.818,5.81419,5.81448,70000000.0
2005-04-15 06:00:00,5.81444,5.81679,5.81419,5.81588,77000000.0
2005-04-15 06:05:00,5.81599,5.81776,5.81516,5.81601,81000000.0
2005-04-15 06:10:00,5.81565,5.81816,5.81527,5.81798,73000000.0
2005-04-15 06:15:00,5.81784,5.8182,5.81594,5.81719,69000000.0
2005-04-15 06:20:00,5.81644,5.81904,5.81644,5.81869,68000000.0
2005-04-15 06:25:00,5.82032,5.82348,5.81875,5.82226,71000000.0
2005-04-15 06:30:00,5.82307,5.82307,5.82005,5.82126,58000000.0
2005-04-15 06:35:00,5.82078,5.82529,5.82078,5.82447,72000000.0
2005-04-15 06:40:00,5.82468,5.82529,5.82113,5.82214,71000000.0
2005-04-15 06:45:00,5.82222,5.82402,5.82012,5.82389,69000000.0
2005-04-15 06:50:00,5.82334,5.82357,5.82106,5.82167,56000000.0
2005-04-15 06:55:00,5.82218,5.82476,5.82202,5.82308,64000000.0
2005-04-15 07:00:00,5.82343,5.82357,5.81998,5.8208,58000000.0
2005-04-15 07:05:00,5.82107,5.82154,5.81943,5.82129,59000000.0
2005-04-15 07:10:00,5.82191,5.82216,5.82027,5.82061,82000000.0
2005-04-15 07:15:00,5.82193,5.82275,5.82089,5.82148,80000000.0
2005-04-15 07:20:00,5.8218,5.82196,5.81962,5.82155,76000000.0
2005-04-15 07:25:00,5.82092,5.82099,5.81866,5.81931,78000000.0
2005-04-15 07:30:00,5.81951,5.8204,5.81805,5.81974,61000000.0
2005-04-15 07:35:00,5.81914,5.82106,5.81861,5.81988,63000000.0
2005-04-15 07:40:00,5.82,5.82102,5.81846,5.81923,55000000.0
2005-04-15 07:45:00,5.81866,5.81943,5.81732,5.81912,59000000.0
2005-04-15 07:50:00,5.81866,5.81866,5.81471,5.816,67000000.0
2005-04-15 07:55:00,5.81723,5.8185,5.81559,5.81718,62000000.0
2005-04-15 08:00:00,5.81659,5.81843,5.81634,5.81805,65000000.0
2005-04-15 08:05:00,5.81854,5.81868,5.81561,5.81818,73000000.0
2005-04-15 08:10:00,5.81761,5.81962,5.81741,5.81886,58000000.0
2005-04-15 08:15:00,5.81935,5.82302,5.81889,5.82234,59000000.0
2005-04-15 08:20:00,5.82224,5.82361,5.82091,5.82233,64000000.0
2005-04-15 08:25:00,5.8216,5.82186,5.81602,5.8168,56000000.0
2005-04-15 08:30:00,5.81633,5.81651,5.81159,5.81279,62000000.0
2005-04-15 08:35:00,5.81239,5.81273,5.80906,5.81082,56000000.0
2005-04-15 08:40:00,5.81105,5.81221,5.80987,5.8117,58000000.0
2005-04-15 08:45:00,5.81247,5.81349,5.80966,5.81083,76000000.0
2005-04-15 08:50:00,5.81127,5.81142,5.80747,5.80833,81000000.0
2005-04-15 08:55:00,5.80931,5.81053,5.80838,5.81014,70000000.0
2005-04-15 09:00:00,5.81017,5.81082,5.80864,5.80965,62000000.0
2005-04-15 09:05:00,5.80963,5.80963,5.80712,5.80866,66000000.0
2005-04-15 09:10:00,5.80794,5.80849,5.80622,5.80718,67000000.0
2005-04-15 09:15:00,5.80768,5.80956,5.80651,5.80677,72000000.0
2005-04-15 09:20:00,5.80756,5.80756,5.80455,5.80678,74000000.0
2005-04-15 09:25:00,5.80656,5.80741,5.80494,5.80601,68000000.0
2005-04-15 09:30:00,5.80574,5.80574,5.80252,5.80335,69000000.0
2005-04-15 09:35:00,5.80379,5.80489,5.80292,5.80455,85000000.0
2005-04-15 09:40:00,5.80421,5.80521,5.79905,5.79992,74000000.0
2005-04-15 09:45:00,5.79982,5.80053,5.79817,5.79978,76000000.0
2005-04-15 09:50:00,5.79995,5.80206,5.79949,5.80192,74000000.0
2005-04-15 09:55:00,5.80209,5.80275,5.80035,5.80163,68000000.0
2005-04-15 10:00:00,5.80077,5.80124,5.79825,5.79904,75000000.0
2005-04-15 10:05:00,5.79914,5.79914,5.79621,5.79767,50000000.0
2005-04-15 10:10:00,5.79635,5.79749,5.79456,5.79622,70000000.0
2005-04-15 10:15:00,5.7964,5.79978,5.7964,5.79917,74000000.0
2005-04-15 10:20:00,5.79905,5.80067,5.79856,5.8003,60000000.0
2005-04-15 10:25:00,5.79894,5.79924,5.79627,5.79655,60000000.0
2005-04-15 10:30:00,5.79752,5.79856,5.79522,5.79822,57000000.0
2005-04-15 10:35:00,5.79797,5.79797,5.79139,5.7931,72000000.0
2005-04-15 10:40:00,5.79357,5.79554,5.79295,5.79526,62000000.0
2005-04-15 10:45:00,5.79661,5.79661,5.79278,5.79416,55000000.0
2005-04-15 10:50:00,5.79373,5.79589,5.79346,5.79534,72000000.0
2005-04-15 10:55:00,5.79612,5.79657,5.79404,5.79433,49000000.0
2005-04-15 11:00:00,5.79313,5.79552,5.79277,5.79478,61000000.0
2005-04-15 11:05:00,5.79467,5.79568,5.79301,5.79478,71000000.0
2005-04-15 11:10:00,5.79466,5.79528,5.79303,5.7939,67000000.0
2005-04-15 11:15:00,5.79348,5.79705,5.79332,5.79664,63000000.0
2005-04-15 11:20:00,5.79637,5.79687,5.79441,5.79629,76000000.0
2005-04-15 11:25:00,5.79668,5.79763,5.79519,5.79661,64000000.0
2005-04-15 11:30:00,5.79671,5.79986,5.79615,5.79913,74000000.0
2005-04-15 11:35:00,5.79911,5.80267,5.7987,5.80267,60000000.0
2005-04-15 11:40:00,5.8036,5.80391,5.80126,5.80316,64000000.0
2005-04-15 11:45:00,5.80339,5.80515,5.80218,5.80422,62000000.0
2005-04-15 11:50:00,5.80348,5.80445,5.80164,5.80342,68000000.0
2005-04-15 11:55:00,5.80432,5.80542,5.80231,5.80331,52000000.0
2005-04-15 12:00:00,5.80397,5.80432,5.80231,5.80358,63000000.0
2005-04-15 12:05:00,5.80397,5.80401,5.80182,5.80266,61000000.0
2005-04-15 12:10:00,5.80224,5.80315,5.80044,5.80114,63000000.0
2005-04-15 12:15:00,5.80064,5.80175,5.79787,5.80084,56000000.0
2005-04-15 12:20:00,5.8005,5.80221,5.7986,5.79965,70000000.0
2005-04-15 12:25:00,5.80003,5.80199,5.79992,5.80003,57000000.0
2005-04-15 12:30:00,5.80158,5.8023,5.79974,5.80036,61000000.0
2005-04-15 12:35:00,5.80121,5.80199,5.79829,5.7993,64000000.0
2005-04-15 12:40:00,5.79967,5.79995,5.7969,5.79804,70000000.0
2005-04-15 12:45:00,5.79711,5.79971,5.79662,5.79889,65000000.0
2005-04-15 12:50:00,5.79933,5.80149,5.79741,5.80032,66000000.0
2005-04-15 12:55:00,5.8004,5.80251,5.79964,5.80133,62000000.0
2005-04-15 13:00:00,5.80211,5.80485,5.80155,5.80432,81000000.0
2005-04-15 13:05:00,5.80356,5.80395,5.80163,5.80269,77000000.0
2005-04-15 13:10:00,5.80261,5.80342,5.80055,5.80207,79000000.0
2005-04-15 13:15:00,5.80274,5.80358,5.79943,5.80002,63000000.0
2005-04-15 13:20:00,5.79852,5.80027,5.79592,5.79749,78000000.0
2005-04-15 13:25:00,5.79674,5.79777,5.79533,5.79698,62000000.0
2005-04-15 13:30:00,5.79645,5.79646,5.79369,5.79369,55000000.0
2005-04-15 13:35:00,5.79393,5.79685,5.79366,5.79655,65000000.0
2005-04-15 13:40:00,5.79591,5.79629,5.7865,5.78945,55000000.0
2005-04-15 13:45:00,5.78949,5.79001,5.78712,5.78769,64000000.0
2005-04-15 13:50:00,5.78874,5.78874,5.78247,5.78605,58000000.0
2005-04-15 13:55:00,5.78579,5.78692,5.78212,5.78212,59000000.0
2005-04-15 14:00:00,5.78197,5.78351,5.78121,5.78221,72000000.0
2005-04-15 14:05:00,5.78206,5.78779,5.78177,5.78713,60000000.0
2005-04-15 14:10:00,5.78738,5.78792,5.78408,5.7865,56000000.0
2005-04-15 14:15:00,5.78629,5.78731,5.78419,5.78588,76000000.0
2005-04-15 14:20:00,5.7845,5.78642,5.78416,5.78556,52000000.0
2005-04-15 14:25:00,5.78674,5.78674,5.78298,5.78448,65000000.0
2005-04-15 14:30:00,5.78547,5.78554,5.7756,5.78169,60000000.0
2005-04-15 14:35:00,5.78309,5.78555,5.78296,5.78296,63000000.0
2005-04-15 14:40:00,5.78308,5.78503,5.78194,5.78388,77000000.0
2005-04-15 14:45:00,5.78324,5.78388,5.77707,5.77971,56000000.0
2005-04-15 14:50:00,5.77924,5.78022,5.77834,5.77967,60000000.0
2005-04-15 14:55:00,5.77985,5.78096,5.77834,5.78055,56000000.0
2005-04-15 15:00:00,5.78397,5.797,5.78397,5.78791,76000000.0
2005-04-15 15:05:00,5.78903,5.79349,5.78658,5.79038,68000000.0
2005-04-15 15:10:00,5.78955,5.79313,5.78795,5.791,61000000.0
2005-04-15 15:15:00,5.79169,5.7936,5.78884,5.78993,68000000.0
2005-04-15 15:20:00,5.78934,5.78949,5.78558,5.78801,59000000.0
2005-04-15 15:25:00,5.78695,5.78831,5.7824,5.7827,71000000.0
2005-04-15 15:30:00,5.78178,5.78293,5.77571,5.77571,56000000.0
2005-04-15 15:35:00,5.77128,5.77476,5.77081,5.77413,52000000.0
2005-04-15 15:40:00,5.77232,5.77461,5.7716,5.77302,62000000.0
2005-04-15 15:45:00,5.77284,5.78143,5.76901,5.78143,81000000.0
2005-04-15 15:50:00,5.78329,5.79149,5.78329,5.78753,75000000.0
2005-04-15 15:55:00,5.78738,5.78839,5.78037,5.78214,74000000.0
2005-04-15 16:00:00,5.78049,5.78049,5.77524,5.77524,61000000.0
2005-04-15 16:05:00,5.7747,5.77829,5.7747,5.77652,70000000.0
2005-04-15 16:10:00,5.77571,5.77709,5.77272,5.77697,64000000.0
2005-04-15 16:15:00,5.77662,5.77691,5.77242,5.77242,66000000.0
2005-04-15 16:20:00,5.77266,5.77297,5.75839,5.76351,65000000.0
2005-04-15 16:25:00,5.76406,5.76524,5.76249,5.76249,51000000.0
2005-04-15 16:30:00,5.76229,5.76351,5.76,5.76276,53000000.0
2005-04-15 16:35:00,5.76388,5.76412,5.76157,5.76264,78000000.0
2005-04-15 16:40:00,5.76215,5.76295,5.75976,5.76133,86000000.0
2005-04-15 16:45:00,5.76113,5.76155,5.75807,5.75894,59000000.0
2005-04-15 16:50:00,5.75908,5.7618,5.75835,5.76173,66000000.0
2005-04-15 16:55:00,5.76161,5.76161,5.75548,5.75735,52000000.0
2005-04-15 17:00:00,5.75927,5.76224,5.75892,5.76144,62000000.0
2005-04-15 17:05:00,5.76091,5.76128,5.75773,5.75938,73000000.0
2005-04-15 17:10:00,5.75955,5.76024,5.75794,5.75857,57000000.0
2005-04-15 17:15:00,5.75901,5.76008,5.75462,5.75616,71000000.0
2005-04-15 17:20:00,5.75624,5.76007,5.75602,5.75971,55000000.0
2005-04-15 17:25:00,5.75934,5.76013,5.75638,5.75976,62000000.0
2005-04-15 17:30:00,5.75969,5.76059,5.75782,5.75992,63000000.0
2005-04-15 17:35:00,5.75975,5.7618,5.75944,5.7618,64000000.0
2005-04-15 17:40:00,5.76076,5.76256,5.75862,5.76079,76000000.0
2005-04-15 17:45:00,5.7614,5.76283,5.75858,5.76168,60000000.0
2005-04-15 17:50:00,5.7617,5.76246,5.75867,5.75963,86000000.0
2005-04-15 17:55:00,5.75935,5.76167,5.75849,5.75901,66000000.0
2005-04-15 18:00:00,5.75921,5.7613,5.75919,5.76069,72000000.0
2005-04-15 18:05:00,5.76142,5.76153,5.75942,5.76018,73000000.0
2005-04-15 18:10:00,5.76113,5.76279,5.76042,5.76279,58000000.0
2005-04-15 18:15:00,5.76182,5.76267,5.7605,5.76117,61000000.0
2005-04-15 18:20:00,5.76031,5.76168,5.75991,5.76075,63000000.0
2005-04-15 18:25:00,5.76221,5.76501,5.7609,5.7642,67000000.0
2005-04-15 18:30:00,5.76515,5.76624,5.76423,5.76542,65000000.0
2005-04-15 18:35:00,5.76569,5.76608,5.7643,5.7643,76000000.0
2005-04-15 18:40:00,5.76466,5.76508,5.76285,5.76438,67000000.0
2005-04-15 18:45:00,5.76428,5.76504,5.76353,5.76451,66000000.0
2005-04-15 18:50:00,5.76446,5.76595,5.7635,5.76525,63000000.0
2005-04-15 18:55:00,5.76545,5.76584,5.7617,5.76252,71000000.0
2005-04-15 19:00:00,5.76253,5.76648,5.76148,5.76379,70000000.0
2005-04-15 19:05:00,5.76537,5.76763,5.76484,5.76729,76000000.0
2005-04-15 19:10:00,5.76691,5.76774,5.7652,5.76665,68000000.0
2005-04-15 19:15:00,5.76751,5.76796,5.76523,5.76639,61000000.0
2005-04-15 19:20:00,5.76634,5.76749,5.7649,5.7657,72000000.0
2005-04-15 19:25:00,5.76595,5.76751,5.7646,5.76662,62000000.0
2005-04-15 19:30:00,5.76739,5.76739,5.76429,5.76535,66000000.0
2005-04-15 19:35:00,5.76617,5.76905,5.76608,5.76768,63000000.0
2005-04-15 19:40:00,5.76825,5.77147,5.764,5.77128,70000000.0
2005-04-15 19:45:00,5.7715,5.77218,5.76953,5.77067,70000000.0
2005-04-15 19:50:00,5.77087,5.77223,5.76986,5.77,71000000.0
2005-04-15 19:55:00,5.77093,5.77096,5.7685,5.76942,68000000.0
2005-04-15 20:00:00,5.7694,5.77018,5.76812,5.76851,67000000.0
2005-04-15 20:05:00,5.76795,5.76915,5.76658,5.76832,65000000.0
2005-04-15 20:10:00,5.76873,5.76911,5.76774,5.7684,66000000.0
2005-04-15 20:15:00,5.76911,5.77004,5.76707,5.76843,64000000.0
2005-04-15 20:20:00,5.76859,5.76907,5.76737,5.76776,65000000.0
2005-04-15 20:25:00,5.76735,5.76821,5.76661,5.76661,63000000.0
2005-04-15 20:30:00,5.76726,5.76857,5.76661,5.7683,59000000.0
2005-04-15 20:35:00,5.76835,5.77166,5.76784,5.76976,70000000.0
2005-04-15 20:40:00,5.77074,5.77111,5.76874,5.76981,89000000.0
2005-04-15 20:45:00,5.76914,5.76963,5.76734,5.76804,67000000.0
2005-04-15 20:50:00,5.76791,5.7685,5.76688,5.76755,62000000.0
2005-04-15 20:55:00,5.76752,5.76883,5.76685,5.7678,65000000.0
2005-04-15 21:00:00,5.76846,5.76928,5.7674,5.76812,72000000.0
2005-04-15 21:05:00,5.76875,5.77077,5.7676,5.77035,66000000.0
2005-04-15 21:10:00,5.77017,5.7707,5.76856,5.76951,62000000.0
2005-04-15 21:15:00,5.76969,5.76989,5.76721,5.76921,68000000.0
2005-04-15 21:20:00,5.76947,5.77012,5.76797,5.76797,52000000.0
2005-04-15 21:25:00,5.76842,5.76874,5.76719,5.76719,58000000.0
2005-04-15 21:30:00,5.76701,5.76853,5.76612,5.76695,59000000.0
2005-04-15 21:35:00,5.76695,5.76781,5.76564,5.76564,88000000.0
2005-04-15 21:40:00,5.76646,5.76713,5.76506,5.76508,65000000.0
2005-04-15 21:45:00,5.7652,5.76673,5.76189,5.76286,62000000.0
2005-04-15 21:50:00,5.76381,5.76476,5.76218,5.76454,62000000.0
2005-04-15 21:55:00,5.7651,5.76578,5.76304,5.76382,72000000.0
2005-04-15 22:00:00,5.76334,5.76453,5.76197,5.76272,79000000.0
2005-04-15 22:05:00,5.76253,5.76399,5.76182,5.76219,67000000.0
2005-04-15 22:10:00,5.76266,5.76266,5.76042,5.76074,64000000.0
2005-04-15 22:15:00,5.76142,5.76249,5.75992,5.76174,69000000.0
2005-04-15 22:20:00,5.76184,5.7643,5.76098,5.76332,69000000.0
2005-04-15 22:25:00,5.76317,5.76403,5.76098,5.76313,63000000.0
2005-04-15 22:30:00,5.76309,5.76489,5.76301,5.76466,60000000.0
2005-04-15 22:35:00,5.76477,5.76523,5.76346,5.76374,56000000.0
2005-04-15 22:40:00,5.76508,5.76539,5.76219,5.76333,63000000.0
2005-04-15 22:45:00,5.76329,5.76374,5.76057,5.76153,68000000.0
2005-04-15 22:50:00,5.76059,5.76342,5.75948,5.76054,70000000.0
2005-04-15 22:55:00,5.76082,5.76251,5.75926,5.76251,64000000.0
2005-04-18 02:00:00,5.76368,5.76526,5.76358,5.7652,69000000.0
2005-04-18 02:05:00,5.76554,5.76647,5.76318,5.76436,73000000.0
2005-04-18 02:10:00,5.76475,5.76674,5.76454,5.76611,74000000.0
2005-04-18 02:15:00,5.76612,5.76932,5.7658,5.76765,70000000.0
2005-04-18 02:20:00,5.76764,5.76833,5.76568,5.76568,74000000.0
2005-04-18 02:25:00,5.76583,5.7676,5.76505,5.76698,59000000.0
2005-04-18 02:30:00,5.76792,5.77073,5.76721,5.76922,64000000.0
2005-04-18 02:35:00,5.76963,5.7703,5.76812,5.76901,71000000.0
2005-04-18 02:40:00,5.76973,5.77262,5.76884,5.77262,69000000.0
2005-04-18 02:45:00,5.77333,5.77518,5.77273,5.77463,69000000.0
2005-04-18 02:50:00,5.77358,5.7769,5.77232,5.77669,66000000.0
2005-04-18 02:55:00,5.77705,5.77849,5.77533,5.77607,65000000.0
2005-04-18 03:00:00,5.77671,5.77828,5.77595,5.77828,67000000.0
2005-04-18 03:05:00,5.77937,5.78057,5.77767,5.78017,68000000.0
2005-04-18 03:10:00,5.77973,5.78018,5.77857,5.77959,80000000.0
2005-04-18 03:15:00,5.779,5.78135,5.77799,5.77858,50000000.0
2005-04-18 03:20:00,5.77788,5.77943,5.77785,5.77896,62000000.0
2005-04-18 03:25:00,5.77923,5.7826,5.77846,5.7795,71000000.0
2005-04-18 03:30:00,5.78023,5.78161,5.7789,5.77896,68000000.0
2005-04-18 03:35:00,5.77975,5.77975,5.77712,5.77819,60000000.0
2005-04-18 03:40:00,5.7773,5.77802,5.77634,5.77723,82000000.0
2005-04-18 03:45:00,5.77789,5.77823,5.77566,5.77663,53000000.0
2005-04-18 03:50:00,5.77662,5.778,5.77599,5.77629,74000000.0
2005-04-18 03:55:00,5.77682,5.77739,5.77582,5.77683,63000000.0
2005-04-18 04:00:00,5.77621,5.77674,5.77222,5.77222,70000000.0
2005-04-18 04:05:00,5.77228,5.77441,5.77223,5.77358,66000000.0
2005-04-18 04:10:00,5.77334,5.77845,5.77334,5.7776,77000000.0
2005-04-18 04:15:00,5.77755,5.77916,5.77674,5.77845,57000000.0
2005-04-18 04:20:00,5.77915,5.7794,5.77767,5.77855,62000000.0
2005-04-18 04:25:00,5.77798,5.77881,5.77725,5.77851,53000000.0
2005-04-18 04:30:00,5.77889,5.77889,5.77717,5.77717,66000000.0
2005-04-18 04:35:00,5.77684,5.77777,5.77345,5.77354,64000000.0
2005-04-18 04:40:00,5.77477,5.77602,5.77409,5.77561,54000000.0
2005-04-18 04:45:00,5.77522,5.77791,5.77503,5.77708,63000000.0
2005-04-18 04:50:00,5.77799,5.7781,5.77658,5.77789,71000000.0
2005-04-18 04:55:00,5.77767,5.77805,5.77677,5.77713,65000000.0
2005-04-18 05:00:00,5.77699,5.77756,5.77477,5.77506,62000000.0
2005-04-18 05:05:00,5.77555,5.77623,5.77419,5.7753,72000000.0
2005-04-18 05:10:00,5.77584,5.77608,5.7747,5.77607,59000000.0
2005-04-18 05:15:00,5.77522,5.77759,5.77485,5.77759,67000000.0
2005-04-18 05:20:00,5.77764,5.77919,5.77656,5.77873,79000000.0
2005-04-18 05:25:00,5.77847,5.78074,5.77847,5.77951,66000000.0
2005-04-18 05:30:00,5.77911,5.78015,5.77812,5.77872,76000000.0
2005-04-18 05:35:00,5.77785,5.77827,5.77659,5.77732,78000000.0
2005-04-18 05:40:00,5.77757,5.77814,5.77693,5.77775,61000000.0
2005-04-18 05:45:00,5.77761,5.77777,5.77547,5.77591,77000000.0
2005-04-18 05:50:00,5.77608,5.77647,5.77511,5.77556,62000000.0
2005-04-18 05:55:00,5.77618,5.77722,5.77532,5.77715,70000000.0
2005-04-18 06:00:00,5.7774,5.77848,5.77606,5.777,77000000.0
2005-04-18 06:05:00,5.77781,5.77798,5.77603,5.77683,81000000.0
2005-04-18 06:10:00,5.77732,5.77785,5.77587,5.77724,73000000.0
2005-04-18 06:15:00,5.77656,5.77769,5.77589,5.77675,69000000.0
2005-04-18 06:20:00,5.77775,5.77799,5.77652,5.7766,68000000.0
2005-04-18 06:25:00,5.77699,5.77749,5.77548,5.77548,71000000.0
2005-04-18 06:30:00,5.77578,5.77668,5.77442,5.77666,58000000.0
2005-04-18 06:35:00,5.77606,5.7767,5.77526,5.77555,72000000.0
2005-04-18 06:40:00,5.77606,5.77606,5.77459,5.77601,71000000.0
2005-04-18 06:45:00,5.7752,5.77655,5.7752,5.77538,69000000.0
2005-04-18 06:50:00,5.77562,5.77872,5.77473,5.77839,56000000.0
2005-04-18 06:55:00,5.77752,5.7781,5.77676,5.77726,64000000.0
2005-04-18 07:00:00,5.77718,5.77804,5.77586,5.77752,58000000.0
2005-04-18 07:05:00,5.77778,5.77853,5.77648,5.77711,59000000.0
2005-04-18 07:10:00,5.77743,5.77783,5.7761,5.77696,82000000.0
2005-04-18 07:15:00,5.77682,5.77711,5.77384,5.77437,80000000.0
2005-04-18 07:20:00,5.77548,5.7758,5.77384,5.77483,76000000.0
2005-04-18 07:25:00,5.77512,5.77667,5.77479,5.77543,78000000.0
2005-04-18 07:30:00,5.77544,5.77652,5.77514,5.77631,61000000.0
2005-04-18 07:35:00,5.77638,5.77715,5.77577,5.77711,63000000.0
2005-04-18 07:40:00,5.77617,5.77747,5.77569,5.7762,55000000.0
2005-04-18 07:45:00,5.77526,5.77766,5.77526,5.77752,59000000.0
2005-04-18 07:50:00,5.77701,5.77714,5.77485,5.77491,67000000.0
2005-04-18 07:55:00,5.77474,5.77616,5.77463,5.77513,62000000.0
2005-04-18 08:00:00,5.77568,5.77568,5.77319,5.77448,65000000.0
2005-04-18 08:05:00,5.77487,5.77587,5.77414,5.77586,73000000.0
2005-04-18 08:10:00,5.77619,5.7785,5.77514,5.77563,58000000.0
2005-04-18 08:15:00,5.77566,5.77631,5.77398,5.77452,59000000.0
2005-04-18 08:20:00,5.77403,5.77487,5.77216,5.77303,64000000.0
2005-04-18 08:25:00,5.7724,5.77302,5.7673,5.76768,56000000.0
2005-04-18 08:30:00,5.76873,5.76947,5.76617,5.7667,62000000.0
2005-04-18 08:35:00,5.76654,5.76787,5.76553,5.76636,56000000.0
2005-04-18 08:40:00,5.7672,5.76734,5.7634,5.76397,58000000.0
2005-04-18 08:45:00,5.76496,5.76566,5.75929,5.76071,76000000.0
2005-04-18 08:50:00,5.76017,5.76105,5.75364,5.75369,81000000.0
2005-04-18 08:55:00,5.75398,5.75661,5.75339,5.75487,70000000.0
2005-04-18 09:00:00,5.75496,5.75622,5.75103,5.75244,62000000.0
2005-04-18 09:05:00,5.7525,5.75365,5.75067,5.7517,66000000.0
2005-04-18 09:10:00,5.7517,5.75468,5.7512,5.75349,67000000.0
2005-04-18 09:15:00,5.75326,5.75518,5.75143,5.75374,72000000.0
2005-04-18 09:20:00,5.75421,5.75569,5.75225,5.75225,74000000.0
2005-04-18 09:25:00,5.75178,5.75228,5.74424,5.74455,68000000.0
2005-04-18 09:30:00,5.74362,5.74435,5.74059,5.74145,69000000.0
2005-04-18 09:35:00,5.74085,5.74135,5.73789,5.73934,85000000.0
2005-04-18 09:40:00,5.73955,5.74096,5.73883,5.74048,74000000.0
2005-04-18 09:45:00,5.73926,5.74163,5.73791,5.74152,76000000.0
2005-04-18 09:50:00,5.74086,5.74132,5.73697,5.74,74000000.0
2005-04-18 09:55:00,5.74059,5.74347,5.73943,5.74265,68000000.0
2005-04-18 10:00:00,5.74302,5.74528,5.74257,5.74358,75000000.0
2005-04-18 10:05:00,5.74268,5.74453,5.74268,5.74435,50000000.0
2005-04-18 10:10:00,5.74424,5.74513,5.74222,5.74499,70000000.0
2005-04-18 10:15:00,5.74502,5.74608,5.74411,5.74463,74000000.0
2005-04-18 10:20:00,5.74357,5.74525,5.7431,5.7431,60000000.0
2005-04-18 10:25:00,5.74284,5.74492,5.74155,5.74155,60000000.0
2005-04-18 10:30:00,5.74151,5.74151,5.73616,5.73785,57000000.0
2005-04-18 10:35:00,5.73841,5.73946,5.73625,5.73625,72000000.0
2005-04-18 10:40:00,5.73683,5.73684,5.73351,5.73579,62000000.0
2005-04-18 10:45:00,5.73499,5.73605,5.73332,5.73605,55000000.0
2005-04-18 10:50:00,5.73682,5.73866,5.73479,5.73643,72000000.0
2005-04-18 10:55:00,5.73729,5.73791,5.73426,5.73563,49000000.0
2005-04-18 11:00:00,5.73539,5.73569,5.73341,5.73491,61000000.0
2005-04-18 11:05:00,5.73494,5.7394,5.73433,5.73748,71000000.0
2005-04-18 11:10:00,5.7372,5.73938,5.73583,5.7379,67000000.0
2005-04-18 11:15:00,5.73837,5.73879,5.73509,5.73678,63000000.0
2005-04-18 11:20:00,5.73704,5.74169,5.73621,5.737,76000000.0
2005-04-18 11:25:00,5.73624,5.73793,5.73457,5.73782,64000000.0
2005-04-18 11:30:00,5.73709,5.73838,5.73542,5.73707,74000000.0
2005-04-18 11:35:00,5.73792,5.73927,5.73495,5.73559,60000000.0
2005-04-18 11:40:00,5.73528,5.73559,5.73207,5.73322,64000000.0
2005-04-18 11:45:00,5.73339,5.73472,5.73226,5.73433,62000000.0
2005-04-18 11:50:00,5.73457,5.73662,5.73401,5.73545,68000000.0
2005-04-18 11:55:00,5.73539,5.73581,5.73252,5.73284,52000000.0
2005-04-18 12:00:00,5.73267,5.73539,5.73259,5.73432,63000000.0
2005-04-18 12:05:00,5.73592,5.73679,5.73489,5.73556,61000000.0
2005-04-18 12:10:00,5.73845,5.73845,5.73393,5.73489,63000000.0
2005-04-18 12:15:00,5.73468,5.73804,5.73435,5.73547,56000000.0
2005-04-18 12:20:00,5.7369,5.73743,5.73492,5.73613,70000000.0
2005-04-18 12:25:00,5.73547,5.73741,5.73502,5.73557,57000000.0
2005-04-18 12:30:00,5.73532,5.73537,5.73334,5.73422,61000000.0
2005-04-18 12:35:00,5.73524,5.73619,5.73402,5.7346,64000000.0
2005-04-18 12:40:00,5.73639,5.73639,5.73343,5.73478,70000000.0
2005-04-18 12:45:00,5.73369,5.73575,5.73313,5.73502,65000000.0
2005-04-18 12:50:00,5.73415,5.73518,5.73316,5.73351,66000000.0
2005-04-18 12:55:00,5.73329,5.73352,5.73141,5.73191,62000000.0
2005-04-18 13:00:00,5.73291,5.73555,5.73161,5.7349,81000000.0
2005-04-18 13:05:00,5.73546,5.73654,5.73379,5.73483,77000000.0
2005-04-18 13:10:00,5.73389,5.73492,5.73223,5.73376,79000000.0
2005-04-18 13:15:00,5.73343,5.73502,5.73293,5.7335,63000000.0
2005-04-18 13:20:00,5.73446,5.73773,5.73394,5.73773,78000000.0
2005-04-18 13:25:00,5.73753,5.73963,5.73643,5.73944,62000000.0
2005-04-18 13:30:00,5.73975,5.74153,5.73899,5.74097,55000000.0
2005-04-18 13:35:00,5.74065,5.74265,5.73927,5.74029,65000000.0
2005-04-18 13:40:00,5.74049,5.74091,5.73714,5.73865,55000000.0
2005-04-18 13:45:00,5.73802,5.73829,5.73614,5.73631,64000000.0
2005-04-18 13:50:00,5.73754,5.73858,5.73631,5.73815,58000000.0
2005-04-18 13:55:00,5.73845,5.74009,5.73724,5.74009,59000000.0
2005-04-18 14:00:00,5.74014,5.74166,5.7393,5.74132,72000000.0
2005-04-18 14:05:00,5.74197,5.74415,5.74087,5.74307,60000000.0
2005-04-18 14:10:00,5.74258,5.74311,5.74093,5.74261,56000000.0
2005-04-18 14:15:00,5.74251,5.74332,5.74141,5.74209,76000000.0
2005-04-18 14:20:00,5.74237,5.74493,5.7421,5.74405,52000000.0
2005-04-18 14:25:00,5.74384,5.74424,5.74129,5.74274,65000000.0
2005-04-18 14:30:00,5.74186,5.74277,5.74069,5.74173,60000000.0
2005-04-18 14:35:00,5.74108,5.7449,5.73992,5.7439,63000000.0
2005-04-18 14:40:00,5.74316,5.74538,5.74247,5.74468,77000000.0
2005-04-18 14:45:00,5.74382,5.74479,5.74095,5.74111,56000000.0
2005-04-18 14:50:00,5.74142,5.74246,5.73558,5.73814,60000000.0
2005-04-18 14:55:00,5.73951,5.74097,5.73679,5.73909,71000000.0
2005-04-18 15:00:00,5.73821,5.74052,5.73683,5.73834,76000000.0
2005-04-18 15:05:00,5.7375,5.73754,5.7333,5.73432,68000000.0
2005-04-18 15:10:00,5.73496,5.73538,5.72851,5.72894,61000000.0
2005-04-18 15:15:00,5.72845,5.73114,5.72755,5.73114,68000000.0
2005-04-18 15:20:00,5.73185,5.73481,5.73032,5.73331,59000000.0
2005-04-18 15:25:00,5.73271,5.73614,5.7325,5.7353,71000000.0
2005-04-18 15:30:00,5.73635,5.73983,5.73549,5.7365,68000000.0
2005-04-18 15:35:00,5.73688,5.73772,5.73178,5.73303,52000000.0
2005-04-18 15:40:00,5.73145,5.73422,5.72999,5.73399,62000000.0
2005-04-18 15:45:00,5.73451,5.73483,5.73193,5.7342,81000000.0
2005-04-18 15:50:00,5.73404,5.73633,5.73333,5.73389,75000000.0
2005-04-18 15:55:00,5.73517,5.73569,5.73286,5.735,74000000.0
2005-04-18 16:00:00,5.73379,5.73803,5.73257,5.73651,61000000.0
2005-04-18 16:05:00,5.73707,5.73756,5.73473,5.73577,70000000.0
2005-04-18 16:10:00,5.73619,5.73625,5.73325,5.73404,64000000.0
2005-04-18 16:15:00,5.73303,5.73399,5.73173,5.73329,66000000.0
2005-04-18 16:20:00,5.7334,5.73381,5.73052,5.73178,65000000.0
2005-04-18 16:25:00,5.73128,5.73149,5.72693,5.7277,51000000.0
2005-04-18 16:30:00,5.72742,5.72839,5.72322,5.72477,53000000.0
2005-04-18 16:35:00,5.7246,5.72863,5.72413,5.72549,78000000.0
2005-04-18 16:40:00,5.72623,5.72623,5.72375,5.72484,86000000.0
2005-04-18 16:45:00,5.72492,5.72611,5.72313,5.72476,59000000.0
2005-04-18 16:50:00,5.72469,5.72534,5.72011,5.72129,66000000.0
2005-04-18 16:55:00,5.72102,5.72338,5.72059,5.72191,52000000.0
2005-04-18 17:00:00,5.72208,5.7253,5.72208,5.72387,62000000.0
2005-04-18 17:05:00,5.72208,5.72518,5.72208,5.72452,73000000.0
2005-04-18 17:10:00,5.72393,5.72566,5.72271,5.72505,57000000.0
2005-04-18 17:15:00,5.7247,5.7247,5.71687,5.71687,71000000.0
2005-04-18 17:20:00,5.71608,5.7184,5.71425,5.7184,55000000.0
2005-04-18 17:25:00,5.71797,5.71797,5.71565,5.71656,62000000.0
2005-04-18 17:30:00,5.71664,5.71801,5.71522,5.71613,63000000.0
2005-04-18 17:35:00,5.71584,5.71712,5.71481,5.71484,64000000.0
2005-04-18 17:40:00,5.71593,5.7167,5.71103,5.71371,76000000.0
2005-04-18 17:45:00,5.71412,5.71412,5.70864,5.70932,60000000.0
2005-04-18 17:50:00,5.70908,5.71379,5.70908,5.71379,86000000.0
2005-04-18 17:55:00,5.71309,5.71407,5.71104,5.71169,66000000.0
2005-04-18 18:00:00,5.7123,5.71438,5.71109,5.71309,72000000.0
2005-04-18 18:05:00,5.71358,5.71365,5.71077,5.71167,73000000.0
2005-04-18 18:10:00,5.7113,5.71297,5.71073,5.71216,58000000.0
2005-04-18 18:15:00,5.71187,5.71281,5.71036,5.71248,61000000.0
2005-04-18 18:20:00,5.71215,5.7137,5.71093,5.71293,63000000.0
2005-04-18 18:25:00,5.71335,5.71363,5.71145,5.71264,67000000.0
2005-04-18 18:30:00,5.71371,5.71428,5.71063,5.71329,65000000.0
2005-04-18 18:35:00,5.71391,5.71517,5.71222,5.71511,76000000.0
2005-04-18 18:40:00,5.71466,5.71513,5.71172,5.71245,67000000.0
2005-04-18 18:45:00,5.71285,5.71402,5.71213,5.71366,66000000.0
2005-04-18 18:50:00,5.71307,5.71394,5.71141,5.71262,63000000.0
2005-04-18 18:55:00,5.71255,5.71468,5.71255,5.71277,71000000.0
2005-04-18 19:00:00,5.71275,5.71833,5.71244,5.7174,70000000.0
2005-04-18 19:05:00,5.71853,5.71947,5.71647,5.71649,76000000.0
2005-04-18 19:10:00,5.71835,5.71968,5.71697,5.71697,68000000.0
2005-04-18 19:15:00,5.7167,5.71929,5.7167,5.71824,61000000.0
2005-04-18 19:20:00,5.71764,5.71844,5.71533,5.71563,72000000.0
2005-04-18 19:25:00,5.7153,5.7162,5.71431,5.7159,62000000.0
2005-04-18 19:30:00,5.71621,5.71701,5.71471,5.71587,66000000.0
2005-04-18 19:35:00,5.71614,5.71691,5.71457,5.71535,63000000.0
2005-04-18 19:40:00,5.71553,5.7162,5.7145,5.71458,70000000.0
2005-04-18 19:45:00,5.71427,5.71585,5.71298,5.71375,70000000.0
2005-04-18 19:50:00,5.71395,5.7156,5.71276,5.71559,71000000.0
2005-04-18 19:55:00,5.715,5.71555,5.7137,5.71513,68000000.0
2005-04-18 20:00:00,5.71458,5.717,5.71413,5.717,67000000.0
2005-04-18 20:05:00,5.71695,5.71831,5.71627,5.71786,65000000.0
2005-04-18 20:10:00,5.71825,5.71858,5.71608,5.71782,66000000.0
2005-04-18 20:15:00,5.71772,5.71893,5.71626,5.71801,64000000.0
2005-04-18 20:20:00,5.71828,5.71842,5.71632,5.71727,65000000.0
2005-04-18 20:25:00,5.7171,5.71781,5.71601,5.71697,63000000.0
2005-04-18 20:30:00,5.71656,5.71807,5.71603,5.71701,59000000.0
2005-04-18 20:35:00,5.71778,5.71907,5.71672,5.71804,70000000.0
2005-04-18 20:40:00,5.71795,5.71831,5.71628,5.71747,89000000.0
2005-04-18 20:45:00,5.7174,5.71884,5.71597,5.71811,67000000.0
2005-04-18 20:50:00,5.71812,5.71849,5.71626,5.71756,62000000.0
2005-04-18 20:55:00,5.71699,5.71933,5.71673,5.71841,65000000.0
2005-04-18 21:00:00,5.7176,5.72213,5.7175,5.72201,72000000.0
2005-04-18 21:05:00,5.72157,5.72219,5.71987,5.72193,66000000.0
2005-04-18 21:10:00,5.72145,5.72284,5.72026,5.7218,62000000.0
2005-04-18 21:15:00,5.72206,5.72227,5.72061,5.72061,68000000.0
2005-04-18 21:20:00,5.72025,5.72208,5.71965,5.72151,52000000.0
2005-04-18 21:25:00,5.72156,5.72242,5.72044,5.7212,58000000.0
2005-04-18 21:30:00,5.7214,5.72277,5.72007,5.72161,59000000.0
2005-04-18 21:35:00,5.72188,5.72284,5.72024,5.72127,88000000.0
2005-04-18 21:40:00,5.72125,5.72245,5.71981,5.71981,65000000.0
2005-04-18 21:45:00,5.72112,5.72336,5.72061,5.72103,62000000.0
2005-04-18 21:50:00,5.72113,5.72159,5.71938,5.72089,62000000.0
2005-04-18 21:55:00,5.72106,5.7221,5.72036,5.72097,72000000.0
2005-04-18 22:00:00,5.72106,5.72221,5.71937,5.72066,79000000.0
2005-04-18 22:05:00,5.72107,5.72226,5.71794,5.71852,67000000.0
2005-04-18 22:10:00,5.71875,5.71928,5.71705,5.71784,64000000.0
2005-04-18 22:15:00,5.71882,5.71982,5.71788,5.71974,69000000.0
2005-04-18 22:20:00,5.71979,5.7209,5.71827,5.7209,69000000.0
2005-04-18 22:25:00,5.72079,5.72102,5.71875,5.72065,63000000.0
2005-04-18 22:30:00,5.72009,5.72025,5.71795,5.71948,60000000.0
2005-04-18 22:35:00,5.72031,5.7205,5.71819,5.7193,56000000.0
2005-04-18 22:40:00,5.71839,5.71955,5.71789,5.71872,63000000.0
2005-04-18 22:45:00,5.7181,5.71938,5.71732,5.71805,68000000.0
2005-04-18 22:50:00,5.71974,5.72019,5.71588,5.71666,70000000.0
2005-04-18 22:55:00,5.71754,5.71754,5.71448,5.71669,64000000.0
2005-04-18 23:00:00,5.71773,5.71971,5.71692,5.71911,68000000.0
2005-04-18 23:05:00,5.71907,5.72101,5.71907,5.71974,60000000.0
2005-04-18 23:10:00,5.71923,5.72046,5.7185,5.7197,66000000.0
2005-04-18 23:15:00,5.72013,5.72048,5.7183,5.71832,65000000.0
2005-04-18 23:20:00,5.71855,5.71991,5.71687,5.71847,66000000.0
2005-04-18 23:25:00,5.7189,5.71965,5.7178,5.71881,64000000.0
2005-04-18 23:30:00,5.71774,5.71975,5.71721,5.71835,72000000.0
2005-04-18 23:35:00,5.71822,5.71907,5.71729,5.71784,62000000.0
2005-04-18 23:40:00,5.71795,5.71891,5.71685,5.71724,80000000.0
2005-04-18 23:45:00,5.71842,5.71956,5.7171,5.71956,76000000.0
2005-04-18 23:50:00,5.71855,5.71855,5.71648,5.71675,67000000.0
2005-04-18 23:55:00,5.71602,5.71671,5.71433,5.71474,76000000.0
2005-04-19 00:00:00,5.71533,5.71782,5.71495,5.71661,70000000.0
2005-04-19 00:05:00,5.71766,5.71792,5.71577,5.71658,62000000.0
2005-04-19 00:10:00,5.71671,5.71874,5.71637,5.7169,63000000.0
2005-04-19 00:15:00,5.71758,5.71887,5.71623,5.71884,65000000.0
2005-04-19 00:20:00,5.71771,5.71814,5.71645,5.71726,60000000.0
2005-04-19 00:25:00,5.71817,5.71854,5.71666,5.71751,66000000.0
2005-04-19 00:30:00,5.71697,5.71785,5.71558,5.71768,64000000.0
2005-04-19 00:35:00,5.71712,5.71813,5.71645,5.71813,80000000.0
2005-04-19 00:40:00,5.71802,5.71932,5.71689,5.71905,61000000.0
2005-04-19 00:45:00,5.71902,5.72013,5.71804,5.72013,63000000.0
2005-04-19 00:50:00,5.72033,5.72104,5.71836,5.72088,60000000.0
2005-04-19 00:55:00,5.72114,5.72114,5.71941,5.71979,66000000.0
2005-04-19 01:00:00,5.72037,5.72129,5.71856,5.72005,63000000.0
2005-04-19 01:05:00,5.72006,5.72208,5.71993,5.72062,70000000.0
2005-04-19 01:10:00,5.72085,5.72123,5.71933,5.71933,55000000.0
2005-04-19 01:15:00,5.72002,5.72141,5.71914,5.72141,63000000.0
2005-04-19 01:20:00,5.72133,5.72212,5.72049,5.72154,59000000.0
2005-04-19 01:25:00,5.72191,5.72283,5.72068,5.7217,70000000.0
2005-04-19 01:30:00,5.72153,5.72256,5.71953,5.72028,68000000.0
2005-04-19 01:35:00,5.72,5.7214,5.71993,5.72002,71000000.0
2005-04-19 01:40:00,5.72039,5.72153,5.71933,5.72042,72000000.0
2005-04-19 01:45:00,5.7205,5.72131,5.7191,5.72078,68000000.0
2005-04-19 01:50:00,5.72092,5.72168,5.71973,5.72109,67000000.0
2005-04-19 01:55:00,5.71941,5.72196,5.71941,5.72196,61000000.0
2005-04-19 02:00:00,5.72184,5.72262,5.719,5.71987,69000000.0
2005-04-19 02:05:00,5.72044,5.72044,5.71633,5.71706,73000000.0
2005-04-19 02:10:00,5.71693,5.71852,5.71619,5.71755,74000000.0
2005-04-19 02:15:00,5.71798,5.71894,5.71679,5.71713,70000000.0
2005-04-19 02:20:00,5.71827,5.71974,5.71704,5.71841,74000000.0
2005-04-19 02:25:00,5.71872,5.72048,5.71758,5.72032,59000000.0
2005-04-19 02:30:00,5.72019,5.72065,5.7183,5.71853,64000000.0
2005-04-19 02:35:00,5.71901,5.71901,5.71693,5.71765,71000000.0
2005-04-19 02:40:00,5.71712,5.71907,5.71576,5.71668,69000000.0
2005-04-19 02:45:00,5.71658,5.7175,5.71539,5.71539,69000000.0
2005-04-19 02:50:00,5.71562,5.71775,5.71562,5.71762,66000000.0
2005-04-19 02:55:00,5.71726,5.71726,5.71316,5.71316,65000000.0
2005-04-19 03:00:00,5.71364,5.71571,5.71231,5.71528,67000000.0
2005-04-19 03:05:00,5.7151,5.71582,5.71336,5.71415,68000000.0
2005-04-19 03:10:00,5.71377,5.71491,5.71352,5.71383,80000000.0
2005-04-19 03:15:00,5.71463,5.71512,5.71266,5.71358,50000000.0
2005-04-19 03:20:00,5.71337,5.7137,5.71107,5.7127,62000000.0
2005-04-19 03:25:00,5.71409,5.71709,5.71363,5.71676,71000000.0
2005-04-19 03:30:00,5.71662,5.71705,5.71428,5.71647,68000000.0
2005-04-19 03:35:00,5.71619,5.71686,5.71476,5.7158,60000000.0
2005-04-19 03:40:00,5.71543,5.71636,5.71313,5.71411,82000000.0
2005-04-19 03:45:00,5.71417,5.71655,5.71321,5.71635,53000000.0
2005-04-19 03:50:00,5.71623,5.71668,5.71443,5.7153,74000000.0
2005-04-19 03:55:00,5.71496,5.71706,5.71437,5.71692,63000000.0
2005-04-19 04:00:00,5.71658,5.71658,5.7136,5.71519,70000000.0
2005-04-19 04:05:00,5.71417,5.71609,5.71276,5.71304,66000000.0
2005-04-19 04:10:00,5.71362,5.71371,5.7111,5.71217,77000000.0
2005-04-19 04:15:00,5.71222,5.71559,5.71222,5.71365,57000000.0
2005-04-19 04:20:00,5.7138,5.71561,5.71375,5.71448,62000000.0
2005-04-19 04:25:00,5.71459,5.71594,5.71319,5.71319,53000000.0
2005-04-19 04:30:00,5.71463,5.71713,5.71389,5.71653,66000000.0
2005-04-19 04:35:00,5.71684,5.71868,5.71595,5.71723,64000000.0
2005-04-19 04:40:00,5.71693,5.72017,5.71682,5.7189,54000000.0
2005-04-19 04:45:00,5.71948,5.72143,5.71881,5.71894,63000000.0
2005-04-19 04:50:00,5.71939,5.72033,5.71894,5.71898,71000000.0
2005-04-19 04:55:00,5.71971,5.72099,5.71868,5.72066,65000000.0
2005-04-19 05:00:00,5.72049,5.7213,5.71842,5.71842,62000000.0
2005-04-19 05:05:00,5.71917,5.72056,5.71896,5.71923,72000000.0
2005-04-19 05:10:00,5.71881,5.72102,5.71881,5.71955,59000000.0
2005-04-19 05:15:00,5.71936,5.72134,5.71912,5.72117,67000000.0
2005-04-19 05:20:00,5.72121,5.72121,5.7184,5.72,79000000.0
2005-04-19 05:25:00,5.71996,5.72095,5.71895,5.71984,66000000.0
2005-04-19 05:30:00,5.71975,5.72145,5.71886,5.72054,76000000.0
2005-04-19 05:35:00,5.72063,5.72185,5.71903,5.72009,78000000.0
2005-04-19 05:40:00,5.72047,5.72148,5.71934,5.72033,61000000.0
2005-04-19 05:45:00,5.72117,5.72117,5.71845,5.72052,77000000.0
2005-04-19 05:50:00,5.72079,5.72098,5.718,5.71857,62000000.0
2005-04-19 05:55:00,5.7188,5.72042,5.71858,5.7196,70000000.0
2005-04-19 06:00:00,5.72046,5.7218,5.71907,5.72177,77000000.0
2005-04-19 06:05:00,5.72086,5.72098,5.71719,5.71813,81000000.0
2005-04-19 06:10:00,5.71801,5.71843,5.71639,5.71843,73000000.0
2005-04-19 06:15:00,5.71855,5.71882,5.71608,5.71714,69000000.0
2005-04-19 06:20:00,5.71641,5.71687,5.71515,5.71594,68000000.0
2005-04-19 06:25:00,5.71495,5.71692,5.71449,5.71533,71000000.0
2005-04-19 06:30:00,5.71734,5.71846,5.71623,5.71797,58000000.0
2005-04-19 06:35:00,5.71647,5.71834,5.71626,5.71673,72000000.0
2005-04-19 06:40:00,5.71626,5.718,5.71402,5.71536,71000000.0
2005-04-19 06:45:00,5.71519,5.71675,5.71447,5.71458,69000000.0
2005-04-19 06:50:00,5.71545,5.71628,5.71394,5.71628,56000000.0
2005-04-19 06:55:00,5.71596,5.71662,5.71449,5.71562,64000000.0
2005-04-19 07:00:00,5.71556,5.71678,5.71438,5.71473,58000000.0
2005-04-19 07:05:00,5.71488,5.71557,5.71376,5.71475,59000000.0
2005-04-19 07:10:00,5.71524,5.71665,5.71434,5.71613,82000000.0
2005-04-19 07:15:00,5.71664,5.71736,5.71524,5.71599,80000000.0
2005-04-19 07:20:00,5.71637,5.7175,5.71485,5.71598,76000000.0
2005-04-19 07:25:00,5.71628,5.71729,5.71562,5.71695,78000000.0
2005-04-19 07:30:00,5.71638,5.7167,5.71299,5.71367,61000000.0
2005-04-19 07:35:00,5.71368,5.71399,5.71213,5.71296,63000000.0
2005-04-19 07:40:00,5.71273,5.71455,5.71262,5.71332,55000000.0
2005-04-19 07:45:00,5.71312,5.71526,5.71255,5.71416,59000000.0
2005-04-19 07:50:00,5.71456,5.71653,5.71144,5.71653,67000000.0
2005-04-19 07:55:00,5.71764,5.71858,5.71508,5.71752,62000000.0
2005-04-19 08:00:00,5.71702,5.71886,5.7156,5.71826,65000000.0
2005-04-19 08:05:00,5.71794,5.71794,5.71213,5.71361,73000000.0
2005-04-19 08:10:00,5.71334,5.71487,5.71188,5.71256,58000000.0
2005-04-19 08:15:00,5.71287,5.71529,5.71273,5.71372,59000000.0
2005-04-19 08:20:00,5.71413,5.71587,5.71256,5.71556,64000000.0
2005-04-19 08:25:00,5.71583,5.71728,5.7142,5.71635,56000000.0
2005-04-19 08:30:00,5.71637,5.71637,5.71263,5.71271,62000000.0
2005-04-19 08:35:00,5.71456,5.71624,5.71348,5.71562,56000000.0
2005-04-19 08:40:00,5.71592,5.71676,5.71454,5.71476,58000000.0
2005-04-19 08:45:00,5.7148,5.71944,5.7148,5.71795,76000000.0
2005-04-19 08:50:00,5.71867,5.72272,5.71781,5.72272,81000000.0
2005-04-19 08:55:00,5.72215,5.72215,5.71896,5.72035,70000000.0
2005-04-19 09:00:00,5.71997,5.7222,5.71914,5.7201,62000000.0
2005-04-19 09:05:00,5.71949,5.72181,5.71908,5.72155,66000000.0
2005-04-19 09:10:00,5.72064,5.72168,5.71649,5.71751,67000000.0
2005-04-19 09:15:00,5.71813,5.71973,5.71496,5.71666,72000000.0
2005-04-19 09:20:00,5.71672,5.71672,5.71301,5.71476,74000000.0
2005-04-19 09:25:00,5.71448,5.71783,5.71355,5.71724,68000000.0
2005-04-19 09:30:00,5.71711,5.71794,5.71509,5.71703,69000000.0
2005-04-19 09:35:00,5.71613,5.71654,5.7141,5.71602,85000000.0
2005-04-19 09:40:00,5.7165,5.71789,5.71528,5.71528,74000000.0
2005-04-19 09:45:00,5.71605,5.7168,5.71403,5.71588,76000000.0
2005-04-19 09:50:00,5.71565,5.7161,5.71287,5.71402,74000000.0
2005-04-19 09:55:00,5.71398,5.71429,5.71203,5.71267,68000000.0
2005-04-19 10:00:00,5.71231,5.71626,5.71207,5.71339,75000000.0
2005-04-19 10:05:00,5.71233,5.71458,5.71233,5.71436,50000000.0
2005-04-19 10:10:00,5.71414,5.71625,5.71324,5.71625,70000000.0
2005-04-19 10:15:00,5.71579,5.71878,5.71487,5.71808,74000000.0
2005-04-19 10:20:00,5.71812,5.72083,5.71753,5.72026,60000000.0
2005-04-19 10:25:00,5.71832,5.72091,5.71817,5.71907,60000000.0
2005-04-19 10:30:00,5.71978,5.72357,5.71859,5.72094,57000000.0
2005-04-19 10:35:00,5.72103,5.7275,5.71752,5.72563,72000000.0
2005-04-19 10:40:00,5.72659,5.72733,5.72499,5.72623,62000000.0
2005-04-19 10:45:00,5.72629,5.72817,5.72449,5.72674,55000000.0
2005-04-19 10:50:00,5.72703,5.73131,5.7265,5.72958,72000000.0
2005-04-19 10:55:00,5.73023,5.73148,5.72945,5.73084,49000000.0
2005-04-19 11:00:00,5.73082,5.73566,5.73082,5.7337,61000000.0
2005-04-19 11:05:00,5.73333,5.73333,5.72925,5.73025,71000000.0
2005-04-19 11:10:00,5.72979,5.72995,5.72763,5.72777,67000000.0
2005-04-19 11:15:00,5.72891,5.73017,5.72754,5.72897,63000000.0
2005-04-19 11:20:00,5.729,5.73074,5.72845,5.72977,76000000.0
2005-04-19 11:25:00,5.73063,5.73191,5.7275,5.7282,64000000.0
2005-04-19 11:30:00,5.72737,5.72784,5.72494,5.72594,74000000.0
2005-04-19 11:35:00,5.72672,5.73035,5.72498,5.73016,60000000.0
2005-04-19 11:40:00,5.73005,5.73255,5.72925,5.73119,64000000.0
2005-04-19 11:45:00,5.73098,5.73333,5.73031,5.73331,62000000.0
2005-04-19 11:50:00,5.73308,5.73378,5.72694,5.72871,68000000.0
2005-04-19 11:55:00,5.72918,5.72925,5.72552,5.72588,52000000.0
2005-04-19 12:00:00,5.7263,5.72807,5.72523,5.72734,63000000.0
2005-04-19 12:05:00,5.72714,5.72714,5.7197,5.72048,61000000.0
2005-04-19 12:10:00,5.72022,5.72286,5.71919,5.72154,63000000.0
2005-04-19 12:15:00,5.72028,5.72146,5.71734,5.72146,56000000.0
2005-04-19 12:20:00,5.72153,5.7221,5.71918,5.7217,70000000.0
2005-04-19 12:25:00,5.72113,5.7219,5.7205,5.72123,57000000.0
2005-04-19 12:30:00,5.72111,5.72665,5.72055,5.72556,61000000.0
2005-04-19 12:35:00,5.72624,5.7302,5.72624,5.73014,64000000.0
2005-04-19 12:40:00,5.73038,5.73141,5.7284,5.73141,70000000.0
2005-04-19 12:45:00,5.73191,5.73199,5.7292,5.73017,65000000.0
2005-04-19 12:50:00,5.73,5.73285,5.7292,5.73157,66000000.0
2005-04-19 12:55:00,5.73172,5.73356,5.73141,5.73237,62000000.0
2005-04-19 13:00:00,5.73299,5.73477,5.73137,5.73437,81000000.0
2005-04-19 13:05:00,5.73451,5.73467,5.73124,5.7327,77000000.0
2005-04-19 13:10:00,5.73221,5.73304,5.72897,5.72939,79000000.0
2005-04-19 13:15:00,5.72921,5.73013,5.72685,5.72773,63000000.0
2005-04-19 13:20:00,5.72916,5.73103,5.72779,5.72998,78000000.0
2005-04-19 13:25:00,5.73004,5.73223,5.73004,5.73179,62000000.0
2005-04-19 13:30:00,5.73053,5.73138,5.72896,5.72909,55000000.0
2005-04-19 13:35:00,5.72793,5.73037,5.72753,5.72753,65000000.0
2005-04-19 13:40:00,5.72862,5.73036,5.72775,5.72959,55000000.0
2005-04-19 13:45:00,5.73005,5.73072,5.72906,5.73045,64000000.0
2005-04-19 13:50:00,5.73022,5.73105,5.72834,5.72843,58000000.0
2005-04-19 13:55:00,5.72864,5.72987,5.72618,5.72665,59000000.0
2005-04-19 14:00:00,5.72701,5.72752,5.72467,5.72677,72000000.0
2005-04-19 14:05:00,5.72685,5.72737,5.72575,5.72717,60000000.0
2005-04-19 14:10:00,5.72741,5.72901,5.7265,5.72897,56000000.0
2005-04-19 14:15:00,5.72873,5.72928,5.72737,5.72777,76000000.0
2005-04-19 14:20:00,5.72783,5.72861,5.72631,5.72769,52000000.0
2005-04-19 14:25:00,5.72774,5.72872,5.72524,5.72824,65000000.0
2005-04-19 14:30:00,5.72919,5.72938,5.72172,5.72737,60000000.0
2005-04-19 14:35:00,5.72649,5.72825,5.72408,5.72755,63000000.0
2005-04-19 14:40:00,5.72762,5.72876,5.72422,5.72509,77000000.0
2005-04-19 14:45:00,5.72527,5.72583,5.72093,5.72146,56000000.0
2005-04-19 14:50:00,5.72154,5.72357,5.71935,5.71935,60000000.0
2005-04-19 14:55:00,5.7205,5.72438,5.71978,5.72347,71000000.0
2005-04-19 15:00:00,5.72394,5.72466,5.72096,5.72151,76000000.0
2005-04-19 15:05:00,5.72229,5.72347,5.72074,5.72269,68000000.0
2005-04-19 15:10:00,5.72369,5.72411,5.72208,5.72402,61000000.0
2005-04-19 15:15:00,5.72338,5.72462,5.72244,5.72313,68000000.0
2005-04-19 15:20:00,5.72264,5.72397,5.72209,5.72364,59000000.0
2005-04-19 15:25:00,5.72346,5.72425,5.72151,5.72402,71000000.0
2005-04-19 15:30:00,5.72374,5.72736,5.7232,5.72718,68000000.0
2005-04-19 15:35:00,5.72736,5.73021,5.7272,5.72922,52000000.0
2005-04-19 15:40:00,5.72907,5.72939,5.72752,5.72841,62000000.0
2005-04-19 15:45:00,5.72825,5.72825,5.72514,5.72663,81000000.0
2005-04-19 15:50:00,5.72571,5.72743,5.7239,5.72646,75000000.0
2005-04-19 15:55:00,5.72633,5.7271,5.72435,5.7271,74000000.0
2005-04-19 16:00:00,5.72713,5.72743,5.72477,5.72569,61000000.0
2005-04-19 16:05:00,5.72448,5.72475,5.71905,5.71949,70000000.0
2005-04-19 16:10:00,5.71993,5.722,5.71606,5.71929,64000000.0
2005-04-19 16:15:00,5.72026,5.72121,5.71899,5.71922,66000000.0
2005-04-19 16:20:00,5.7182,5.72009,5.71795,5.71934,65000000.0
2005-04-19 16:25:00,5.71897,5.71912,5.71656,5.71656,51000000.0
2005-04-19 16:30:00,5.71722,5.71782,5.70954,5.71046,53000000.0
2005-04-19 16:35:00,5.71023,5.71093,5.70638,5.70805,78000000.0
2005-04-19 16:40:00,5.70933,5.71146,5.70622,5.707,86000000.0
2005-04-19 16:45:00,5.70546,5.70888,5.70461,5.70836,59000000.0
2005-04-19 16:50:00,5.70835,5.71174,5.70768,5.70912,66000000.0
2005-04-19 16:55:00,5.70956,5.71117,5.70756,5.71066,52000000.0
2005-04-19 17:00:00,5.70998,5.71164,5.70883,5.71164,62000000.0
2005-04-19 17:05:00,5.71135,5.71135,5.70707,5.70936,73000000.0
2005-04-19 17:10:00,5.70957,5.71168,5.70788,5.71089,57000000.0
2005-04-19 17:15:00,5.7107,5.71241,5.70903,5.71219,71000000.0
2005-04-19 17:20:00,5.71119,5.71399,5.71071,5.7129,55000000.0
2005-04-19 17:25:00,5.71275,5.713,5.71028,5.71249,62000000.0
2005-04-19 17:30:00,5.71232,5.71297,5.71066,5.71225,63000000.0
2005-04-19 17:35:00,5.71179,5.71331,5.71026,5.71322,64000000.0
2005-04-19 17:40:00,5.7115,5.71471,5.7115,5.71471,76000000.0
2005-04-19 17:45:00,5.71459,5.71611,5.71338,5.71507,60000000.0
2005-04-19 17:50:00,5.71431,5.71509,5.71217,5.71509,86000000.0
2005-04-19 17:55:00,5.71406,5.71472,5.71184,5.71308,66000000.0
2005-04-19 18:00:00,5.71254,5.71475,5.71218,5.71243,72000000.0
2005-04-19 18:05:00,5.71265,5.71412,5.71165,5.7134,73000000.0
2005-04-19 18:10:00,5.71309,5.71516,5.71244,5.71449,58000000.0
2005-04-19 18:15:00,5.71574,5.71888,5.7143,5.71888,61000000.0
2005-04-19 18:20:00,5.71896,5.71912,5.71637,5.71647,63000000.0
2005-04-19 18:25:00,5.7168,5.71772,5.716,5.7166,67000000.0
2005-04-19 18:30:00,5.71687,5.71688,5.71456,5.71631,65000000.0
2005-04-19 18:35:00,5.71622,5.71669,5.71453,5.71669,76000000.0
2005-04-19 18:40:00,5.71526,5.71672,5.71472,5.71555,67000000.0
2005-04-19 18:45:00,5.71589,5.71672,5.7142,5.7142,66000000.0
2005-04-19 18:50:00,5.7156,5.71586,5.71428,5.71546,63000000.0
2005-04-19 18:55:00,5.71512,5.71687,5.71419,5.71464,71000000.0
2005-04-19 19:00:00,5.71565,5.71708,5.71436,5.71708,70000000.0
2005-04-19 19:05:00,5.71756,5.71787,5.71505,5.71778,76000000.0
2005-04-19 19:10:00,5.71654,5.71773,5.71563,5.71697,68000000.0
2005-04-19 19:15:00,5.71624,5.71666,5.7147,5.7152,61000000.0
2005-04-19 19:20:00,5.71642,5.71642,5.71422,5.71552,72000000.0
2005-04-19 19:25:00,5.71486,5.71705,5.71459,5.71635,62000000.0
2005-04-19 19:30:00,5.71599,5.71804,5.71562,5.71792,66000000.0
2005-04-19 19:35:00,5.71753,5.71766,5.71648,5.71716,63000000.0
2005-04-19 19:40:00,5.71724,5.71828,5.71596,5.71667,70000000.0
2005-04-19 19:45:00,5.71697,5.71849,5.71594,5.71721,70000000.0
2005-04-19 19:50:00,5.71775,5.71874,5.7165,5.71858,71000000.0
2005-04-19 19:55:00,5.71802,5.71901,5.71608,5.71642,68000000.0
2005-04-19 20:00:00,5.71623,5.71733,5.71533,5.71636,67000000.0
2005-04-19 20:05:00,5.71727,5.71735,5.71533,5.71721,65000000.0
2005-04-19 20:10:00,5.71594,5.71746,5.71518,5.71587,66000000.0
2005-04-19 20:15:00,5.71627,5.71754,5.715,5.71738,64000000.0
2005-04-19 20:20:00,5.71616,5.7165,5.71418,5.71459,65000000.0
2005-04-19 20:25:00,5.71442,5.71513,5.71146,5.7128,63000000.0
2005-04-19 20:30:00,5.71291,5.71477,5.71244,5.71384,59000000.0
2005-04-19 20:35:00,5.71391,5.71466,5.71319,5.7142,70000000.0
2005-04-19 20:40:00,5.71383,5.71466,5.71248,5.71411,89000000.0
2005-04-19 20:45:00,5.71314,5.7141,5.71187,5.71187,67000000.0
2005-04-19 20:50:00,5.71179,5.71236,5.71051,5.71125,62000000.0
2005-04-19 20:55:00,5.71175,5.71202,5.70962,5.71123,65000000.0
2005-04-19 21:00:00,5.71135,5.71189,5.70738,5.70796,72000000.0
2005-04-19 21:05:00,5.70668,5.70743,5.70458,5.70608,66000000.0
2005-04-19 21:10:00,5.70529,5.70583,5.70187,5.70229,62000000.0
2005-04-19 21:15:00,5.70247,5.70332,5.69947,5.69987,68000000.0
2005-04-19 21:20:00,5.69915,5.70268,5.69546,5.69546,52000000.0
2005-04-19 21:25:00,5.69528,5.69934,5.69525,5.69725,58000000.0
2005-04-19 21:30:00,5.69782,5.69927,5.69694,5.6986,59000000.0
2005-04-19 21:35:00,5.69859,5.69882,5.69519,5.69583,88000000.0
2005-04-19 21:40:00,5.69523,5.69655,5.69476,5.6963,65000000.0
2005-04-19 21:45:00,5.69647,5.69699,5.69375,5.69453,62000000.0
2005-04-19 21:50:00,5.69414,5.69535,5.6924,5.69339,62000000.0
2005-04-19 21:55:00,5.69382,5.69478,5.69207,5.69446,72000000.0
2005-04-19 22:00:00,5.69412,5.69687,5.69412,5.69511,79000000.0
2005-04-19 22:05:00,5.69474,5.6972,5.69474,5.6972,67000000.0
2005-04-19 22:10:00,5.69709,5.69867,5.69685,5.69792,64000000.0
2005-04-19 22:15:00,5.69758,5.69847,5.69603,5.69667,69000000.0
2005-04-19 22:20:00,5.69708,5.69862,5.69597,5.69721,69000000.0
2005-04-19 22:25:00,5.69794,5.69943,5.69757,5.69943,63000000.0
2005-04-19 22:30:00,5.6995,5.70083,5.69812,5.70025,60000000.0
2005-04-19 22:35:00,5.70064,5.70064,5.69821,5.69919,56000000.0
2005-04-19 22:40:00,5.69991,5.70064,5.69862,5.69955,63000000.0
2005-04-19 22:45:00,5.70028,5.70096,5.69899,5.69918,68000000.0
2005-04-19 22:50:00,5.69877,5.70114,5.69796,5.69934,70000000.0
2005-04-19 22:55:00,5.69937,5.70009,5.69755,5.69945,64000000.0
2005-04-19 23:00:00,5.69944,5.70061,5.69757,5.69903,68000000.0
2005-04-19 23:05:00,5.69864,5.70019,5.69788,5.69945,60000000.0
2005-04-19 23:10:00,5.69911,5.70124,5.69889,5.70074,66000000.0
2005-04-19 23:15:00,5.70056,5.70228,5.69932,5.70035,65000000.0
2005-04-19 23:20:00,5.69985,5.70053,5.69671,5.6996,66000000.0
2005-04-19 23:25:00,5.69905,5.70142,5.69839,5.70142,64000000.0
2005-04-19 23:30:00,5.70162,5.7026,5.70009,5.7026,72000000.0
2005-04-19 23:35:00,5.7023,5.70252,5.70034,5.70186,62000000.0
2005-04-19 23:40:00,5.70214,5.70347,5.70016,5.70347,80000000.0
2005-04-19 23:45:00,5.70355,5.70387,5.7017,5.70375,76000000.0
2005-04-19 23:50:00,5.70246,5.70304,5.70022,5.70165,67000000.0
2005-04-19 23:55:00,5.7002,5.70372,5.7002,5.70353,76000000.0
2005-04-20 00:00:00,5.70326,5.70326,5.70003,5.70063,70000000.0
2005-04-20 00:05:00,5.70075,5.70085,5.69758,5.69889,62000000.0
2005-04-20 00:10:00,5.69751,5.69995,5.69713,5.69713,63000000.0
2005-04-20 00:15:00,5.69737,5.69914,5.69692,5.69786,65000000.0
2005-04-20 00:20:00,5.69759,5.69916,5.69696,5.69916,60000000.0
2005-04-20 00:25:00,5.69747,5.69899,5.69629,5.69852,66000000.0
2005-04-20 00:30:00,5.69857,5.69977,5.69768,5.69932,64000000.0
2005-04-20 00:35:00,5.69864,5.70104,5.69825,5.699,80000000.0
2005-04-20 00:40:00,5.69944,5.69998,5.6981,5.69843,61000000.0
2005-04-20 00:45:00,5.69853,5.70071,5.69783,5.69922,63000000.0
2005-04-20 00:50:00,5.69896,5.70063,5.69837,5.70059,60000000.0
2005-04-20 00:55:00,5.69982,5.70054,5.69846,5.69917,66000000.0
2005-04-20 01:00:00,5.69898,5.70029,5.69805,5.69899,63000000.0
2005-04-20 01:05:00,5.70018,5.70124,5.69836,5.70082,70000000.0
2005-04-20 01:10:00,5.69957,5.70117,5.69851,5.69924,55000000.0
2005-04-20 01:15:00,5.69893,5.69973,5.69778,5.69844,63000000.0
2005-04-20 01:20:00,5.69812,5.69953,5.69726,5.69855,59000000.0
2005-04-20 01:25:00,5.69941,5.70154,5.69941,5.70048,70000000.0
2005-04-20 01:30:00,5.69958,5.70118,5.69858,5.69904,68000000.0
2005-04-20 01:35:00,5.69838,5.70073,5.69816,5.69979,71000000.0
2005-04-20 01:40:00,5.69964,5.70152,5.69872,5.69872,72000000.0
2005-04-20 01:45:00,5.69882,5.70096,5.69836,5.69852,68000000.0
2005-04-20 01:50:00,5.6984,5.69935,5.69789,5.69847,67000000.0
2005-04-20 01:55:00,5.69838,5.70042,5.69752,5.69869,61000000.0
2005-04-20 02:00:00,5.69938,5.70051,5.69775,5.69775,69000000.0
2005-04-20 02:05:00,5.69907,5.69941,5.69795,5.69833,73000000.0
2005-04-20 02:10:00,5.69832,5.69953,5.69658,5.69737,74000000.0
2005-04-20 02:15:00,5.69705,5.69889,5.69496,5.69572,70000000.0
2005-04-20 02:20:00,5.69547,5.696,5.69402,5.69427,74000000.0
2005-04-20 02:25:00,5.69439,5.69547,5.69357,5.69513,59000000.0
2005-04-20 02:30:00,5.69525,5.69745,5.6948,5.69745,64000000.0
2005-04-20 02:35:00,5.69654,5.69767,5.6954,5.69616,71000000.0
2005-04-20 02:40:00,5.69618,5.6964,5.69422,5.69577,69000000.0
2005-04-20 02:45:00,5.69587,5.69695,5.69555,5.69607,69000000.0
2005-04-20 02:50:00,5.69581,5.69698,5.69499,5.69551,66000000.0
2005-04-20 02:55:00,5.69551,5.69611,5.69225,5.69504,65000000.0
2005-04-20 03:00:00,5.69337,5.69481,5.69309,5.69376,67000000.0
2005-04-20 03:05:00,5.69383,5.69498,5.69302,5.69447,68000000.0
2005-04-20 03:10:00,5.69417,5.69489,5.69297,5.6944,80000000.0
2005-04-20 03:15:00,5.6941,5.6954,5.69303,5.6939,50000000.0
2005-04-20 03:20:00,5.69447,5.69493,5.69313,5.69453,62000000.0
2005-04-20 03:25:00,5.69457,5.69487,5.69292,5.6941,71000000.0
2005-04-20 03:30:00,5.69396,5.69503,5.69313,5.6945,68000000.0
2005-04-20 03:35:00,5.69404,5.69476,5.69168,5.69318,60000000.0
2005-04-20 03:40:00,5.69303,5.6934,5.6904,5.69124,82000000.0
2005-04-20 03:45:00,5.69187,5.69307,5.69032,5.69126,53000000.0
2005-04-20 03:50:00,5.69167,5.69417,5.69145,5.6938,74000000.0
2005-04-20 03:55:00,5.69354,5.69399,5.69226,5.69235,63000000.0
2005-04-20 04:00:00,5.69355,5.69397,5.69162,5.69356,70000000.0
2005-04-20 04:05:00,5.69315,5.69587,5.69248,5.69445,66000000.0
2005-04-20 04:10:00,5.69393,5.69565,5.69217,5.69217,77000000.0
2005-04-20 04:15:00,5.69378,5.69473,5.69322,5.69437,57000000.0
2005-04-20 04:20:00,5.69433,5.69499,5.69277,5.69464,62000000.0
2005-04-20 04:25:00,5.69364,5.69496,5.69364,5.69496,53000000.0
2005-04-20 04:30:00,5.69507,5.69523,5.69249,5.69406,66000000.0
2005-04-20 04:35:00,5.69302,5.69476,5.6926,5.69403,64000000.0
2005-04-20 04:40:00,5.69379,5.6959,5.69326,5.69522,54000000.0
2005-04-20 04:45:00,5.69614,5.69633,5.69381,5.6951,63000000.0
2005-04-20 04:50:00,5.69492,5.69625,5.69315,5.69618,71000000.0
2005-04-20 04:55:00,5.69595,5.69618,5.69335,5.69555,65000000.0
2005-04-20 05:00:00,5.69607,5.69626,5.69439,5.69439,62000000.0
2005-04-20 05:05:00,5.69395,5.69589,5.69381,5.69527,72000000.0
2005-04-20 05:10:00,5.69531,5.69711,5.69459,5.6956,59000000.0
2005-04-20 05:15:00,5.69511,5.69713,5.69447,5.69567,67000000.0
2005-04-20 05:20:00,5.69535,5.69669,5.69425,5.69601,79000000.0
2005-04-20 05:25:00,5.69565,5.69696,5.69448,5.6957,66000000.0
2005-04-20 05:30:00,5.69596,5.69681,5.69492,5.69525,76000000.0
2005-04-20 05:35:00,5.69567,5.6962,5.69467,5.69518,78000000.0
2005-04-20 05:40:00,5.69507,5.6958,5.69351,5.6958,61000000.0
2005-04-20 05:45:00,5.69619,5.69633,5.69375,5.69445,77000000.0
2005-04-20 05:50:00,5.69365,5.69535,5.69321,5.69479,62000000.0
2005-04-20 05:55:00,5.69482,5.69635,5.69342,5.69624,70000000.0
2005-04-20 06:00:00,5.69509,5.69571,5.69366,5.69465,77000000.0
2005-04-20 06:05:00,5.69521,5.69666,5.69384,5.69654,81000000.0
2005-04-20 06:10:00,5.69633,5.69665,5.69625,5.69645,73000000.0
2005-04-20 06:15:00,5.69634,5.69662,5.69461,5.69647,69000000.0
2005-04-20 06:20:00,5.69686,5.69709,5.69421,5.69609,68000000.0
2005-04-20 06:25:00,5.69573,5.6971,5.69503,5.69624,71000000.0
2005-04-20 06:30:00,5.69659,5.69681,5.69519,5.69612,58000000.0
2005-04-20 06:35:00,5.69769,5.698,5.695,5.69502,72000000.0
2005-04-20 06:40:00,5.6949,5.69684,5.69429,5.6944,71000000.0
2005-04-20 06:45:00,5.69444,5.69677,5.69425,5.69652,69000000.0
2005-04-20 06:50:00,5.69609,5.6971,5.69428,5.69599,56000000.0
2005-04-20 06:55:00,5.69396,5.6967,5.69396,5.69558,64000000.0
2005-04-20 07:00:00,5.69521,5.69724,5.69483,5.69677,58000000.0
2005-04-20 07:05:00,5.69632,5.6984,5.69632,5.6971,59000000.0
2005-04-20 07:10:00,5.6979,5.69895,5.69656,5.6989,82000000.0
2005-04-20 07:15:00,5.69849,5.69884,5.69659,5.69752,80000000.0
2005-04-20 07:20:00,5.69728,5.69807,5.69635,5.69719,76000000.0
2005-04-20 07:25:00,5.69757,5.69827,5.69595,5.69822,78000000.0
2005-04-20 07:30:00,5.69862,5.69862,5.69659,5.69713,61000000.0
2005-04-20 07:35:00,5.69695,5.69827,5.69542,5.69606,63000000.0
2005-04-20 07:40:00,5.69626,5.69767,5.69511,5.69614,55000000.0
2005-04-20 07:45:00,5.69632,5.69726,5.69538,5.6964,59000000.0
2005-04-20 07:50:00,5.69565,5.69576,5.69315,5.69475,67000000.0
2005-04-20 07:55:00,5.69432,5.6955,5.69329,5.69407,62000000.0
2005-04-20 08:00:00,5.6949,5.69543,5.69316,5.69471,65000000.0
2005-04-20 08:05:00,5.69403,5.69565,5.69267,5.69528,73000000.0
2005-04-20 08:10:00,5.69474,5.69898,5.69443,5.69869,58000000.0
2005-04-20 08:15:00,5.69964,5.70026,5.69843,5.69976,59000000.0
2005-04-20 08:20:00,5.69881,5.69927,5.6973,5.69891,64000000.0
2005-04-20 08:25:00,5.69887,5.69962,5.69768,5.69855,56000000.0
2005-04-20 08:30:00,5.69838,5.70079,5.69788,5.70049,62000000.0
2005-04-20 08:35:00,5.70035,5.70113,5.69771,5.69882,56000000.0
2005-04-20 08:40:00,5.69841,5.70121,5.69696,5.7001,58000000.0
2005-04-20 08:45:00,5.69996,5.70072,5.69844,5.69923,76000000.0
2005-04-20 08:50:00,5.69949,5.69998,5.69724,5.69736,81000000.0
2005-04-20 08:55:00,5.69731,5.69968,5.69727,5.69799,70000000.0
2005-04-20 09:00:00,5.69786,5.6998,5.69667,5.6992,62000000.0
2005-04-20 09:05:00,5.69887,5.70136,5.69785,5.70098,66000000.0
2005-04-20 09:10:00,5.70177,5.70369,5.70139,5.70299,67000000.0
2005-04-20 09:15:00,5.70264,5.70363,5.70101,5.70221,72000000.0
2005-04-20 09:20:00,5.70244,5.70371,5.70134,5.70244,74000000.0
2005-04-20 09:25:00,5.70273,5.70274,5.7001,5.70186,68000000.0
2005-04-20 09:30:00,5.70107,5.70262,5.7004,5.70251,69000000.0
2005-04-20 09:35:00,5.70251,5.70736,5.70162,5.7071,85000000.0
2005-04-20 09:40:00,5.70668,5.70762,5.70511,5.70703,74000000.0
2005-04-20 09:45:00,5.70714,5.70765,5.70471,5.7054,76000000.0
2005-04-20 09:50:00,5.70525,5.7079,5.70465,5.70579,74000000.0
2005-04-20 09:55:00,5.70674,5.70835,5.70545,5.7072,68000000.0
2005-04-20 10:00:00,5.70733,5.70899,5.70567,5.70711,75000000.0
2005-04-20 10:05:00,5.70671,5.70893,5.70575,5.70893,50000000.0
2005-04-20 10:10:00,5.70916,5.70988,5.70712,5.7092,70000000.0
2005-04-20 10:15:00,5.70822,5.71013,5.70738,5.70895,74000000.0
2005-04-20 10:20:00,5.70924,5.71135,5.7087,5.71097,60000000.0
2005-04-20 10:25:00,5.71041,5.71138,5.70915,5.71131,60000000.0
2005-04-20 10:30:00,5.71148,5.71221,5.71023,5.71163,57000000.0
2005-04-20 10:35:00,5.7119,5.71258,5.71028,5.71181,72000000.0
2005-04-20 10:40:00,5.71154,5.71243,5.71012,5.71054,62000000.0
2005-04-20 10:45:00,5.71024,5.7115,5.70894,5.71018,55000000.0
2005-04-20 10:50:00,5.70996,5.71066,5.70879,5.70959,72000000.0
2005-04-20 10:55:00,5.70948,5.71072,5.70813,5.70888,49000000.0
2005-04-20 11:00:00,5.70862,5.70965,5.70697,5.7081,61000000.0
2005-04-20 11:05:00,5.70901,5.7108,5.70763,5.7108,71000000.0
2005-04-20 11:10:00,5.71086,5.71121,5.70964,5.70986,67000000.0
2005-04-20 11:15:00,5.70929,5.71146,5.70929,5.70988,63000000.0
2005-04-20 11:20:00,5.71105,5.71201,5.70939,5.7105,76000000.0
2005-04-20 11:25:00,5.70971,5.71236,5.70931,5.71234,64000000.0
2005-04-20 11:30:00,5.71282,5.71308,5.71057,5.71093,74000000.0
2005-04-20 11:35:00,5.71187,5.71259,5.71076,5.71189,60000000.0
2005-04-20 11:40:00,5.71188,5.71378,5.71164,5.71371,64000000.0
2005-04-20 11:45:00,5.71304,5.71304,5.70927,5.70927,62000000.0
2005-04-20 11:50:00,5.70903,5.70988,5.70814,5.70818,68000000.0
2005-04-20 11:55:00,5.70833,5.70876,5.70655,5.70655,52000000.0
2005-04-20 12:00:00,5.70636,5.70817,5.70567,5.70567,63000000.0
2005-04-20 12:05:00,5.7067,5.7087,5.7067,5.70821,61000000.0
2005-04-20 12:10:00,5.70725,5.70871,5.70609,5.70688,63000000.0
2005-04-20 12:15:00,5.70654,5.70866,5.70573,5.70719,56000000.0
2005-04-20 12:20:00,5.70708,5.7087,5.70624,5.7087,70000000.0
2005-04-20 12:25:00,5.70896,5.70969,5.70778,5.7087,57000000.0
2005-04-20 12:30:00,5.70952,5.7108,5.7083,5.70972,61000000.0
2005-04-20 12:35:00,5.70955,5.71033,5.70818,5.70845,64000000.0
2005-04-20 12:40:00,5.70792,5.70887,5.70582,5.7061,70000000.0
2005-04-20 12:45:00,5.7056,5.70609,5.70196,5.70317,65000000.0
2005-04-20 12:50:00,5.7029,5.70402,5.70209,5.70295,66000000.0
2005-04-20 12:55:00,5.70248,5.70657,5.70236,5.70613,62000000.0
2005-04-20 13:00:00,5.70655,5.70708,5.70545,5.70698,81000000.0
2005-04-20 13:05:00,5.70498,5.711,5.70464,5.70919,77000000.0
2005-04-20 13:10:00,5.71065,5.71065,5.70788,5.70788,79000000.0
2005-04-20 13:15:00,5.70772,5.71085,5.70501,5.70573,63000000.0
2005-04-20 13:20:00,5.70611,5.7087,5.70504,5.70838,78000000.0
2005-04-20 13:25:00,5.70865,5.70865,5.70616,5.70742,62000000.0
2005-04-20 13:30:00,5.70704,5.70782,5.70574,5.70657,55000000.0
2005-04-20 13:35:00,5.70667,5.70734,5.70488,5.70635,65000000.0
2005-04-20 13:40:00,5.70661,5.70661,5.70373,5.70416,55000000.0
2005-04-20 13:45:00,5.70487,5.70669,5.70462,5.70611,64000000.0
2005-04-20 13:50:00,5.70695,5.70718,5.70474,5.70621,58000000.0
2005-04-20 13:55:00,5.70572,5.70697,5.70528,5.70558,59000000.0
2005-04-20 14:00:00,5.70654,5.70654,5.70408,5.70482,72000000.0
2005-04-20 14:05:00,5.70482,5.70725,5.70468,5.70564,60000000.0
2005-04-20 14:10:00,5.70601,5.70771,5.70422,5.70445,56000000.0
2005-04-20 14:15:00,5.70419,5.70586,5.70321,5.70482,76000000.0
2005-04-20 14:20:00,5.70456,5.70538,5.70393,5.70485,52000000.0
2005-04-20 14:25:00,5.70435,5.7064,5.70411,5.70415,65000000.0
2005-04-20 14:30:00,5.70753,5.72151,5.70753,5.72041,60000000.0
2005-04-20 14:35:00,5.72103,5.72356,5.71914,5.72021,63000000.0
2005-04-20 14:40:00,5.72015,5.7222,5.71803,5.71953,77000000.0
2005-04-20 14:45:00,5.71984,5.72387,5.71973,5.72296,56000000.0
2005-04-20 14:50:00,5.72247,5.72344,5.71988,5.72242,60000000.0
2005-04-20 14:55:00,5.72169,5.72226,5.71968,5.72107,71000000.0
2005-04-20 15:00:00,5.72062,5.72209,5.71926,5.72205,76000000.0
2005-04-20 15:05:00,5.72216,5.72371,5.72111,5.7234,68000000.0
2005-04-20 15:10:00,5.72361,5.72864,5.72156,5.72654,61000000.0
2005-04-20 15:15:00,5.72678,5.72908,5.72466,5.72771,68000000.0
2005-04-20 15:20:00,5.72782,5.72841,5.72488,5.72516,59000000.0
2005-04-20 15:25:00,5.72541,5.72724,5.72517,5.72613,71000000.0
2005-04-20 15:30:00,5.72649,5.72709,5.72301,5.72627,68000000.0
2005-04-20 15:35:00,5.72543,5.72596,5.72363,5.72402,52000000.0
2005-04-20 15:40:00,5.72369,5.72514,5.7192,5.72181,62000000.0
2005-04-20 15:45:00,5.72176,5.72336,5.71947,5.72183,81000000.0
2005-04-20 15:50:00,5.72229,5.72381,5.71774,5.71897,75000000.0
2005-04-20 15:55:00,5.71717,5.71719,5.70828,5.70911,74000000.0
2005-04-20 16:00:00,5.70928,5.70929,5.70519,5.70698,61000000.0
2005-04-20 16:05:00,5.70818,5.71029,5.70506,5.70595,70000000.0
2005-04-20 16:10:00,5.70583,5.7061,5.69841,5.699,64000000.0
2005-04-20 16:15:00,5.69852,5.70173,5.69852,5.70093,66000000.0
2005-04-20 16:20:00,5.70109,5.70479,5.69922,5.70086,65000000.0
2005-04-20 16:25:00,5.7013,5.70542,5.70052,5.70161,51000000.0
2005-04-20 16:30:00,5.70106,5.70197,5.6943,5.69584,53000000.0
2005-04-20 16:35:00,5.69557,5.69664,5.68979,5.69087,78000000.0
2005-04-20 16:40:00,5.69125,5.69336,5.68948,5.69223,86000000.0
2005-04-20 16:45:00,5.69168,5.69295,5.69016,5.69197,59000000.0
2005-04-20 16:50:00,5.69112,5.69474,5.68975,5.69474,66000000.0
2005-04-20 16:55:00,5.6948,5.69758,5.69411,5.69588,52000000.0
2005-04-20 17:00:00,5.69561,5.69728,5.69394,5.69538,62000000.0
2005-04-20 17:05:00,5.69484,5.69911,5.69226,5.69749,73000000.0
2005-04-20 17:10:00,5.69649,5.69649,5.69332,5.69503,57000000.0
2005-04-20 17:15:00,5.69474,5.69595,5.69139,5.69286,71000000.0
2005-04-20 17:20:00,5.69144,5.69144,5.68218,5.68407,55000000.0
2005-04-20 17:25:00,5.68534,5.68534,5.68265,5.68377,62000000.0
2005-04-20 17:30:00,5.68349,5.68517,5.68272,5.68497,63000000.0
2005-04-20 17:35:00,5.68473,5.68576,5.68293,5.6835,64000000.0
2005-04-20 17:40:00,5.68312,5.68553,5.68112,5.68553,76000000.0
2005-04-20 17:45:00,5.68519,5.68864,5.68352,5.68733,60000000.0
2005-04-20 17:50:00,5.68775,5.69242,5.6867,5.69109,86000000.0
2005-04-20 17:55:00,5.6897,5.6921,5.68828,5.69121,66000000.0
2005-04-20 18:00:00,5.69006,5.69159,5.68701,5.68915,72000000.0
2005-04-20 18:05:00,5.68897,5.68939,5.68654,5.68881,73000000.0
2005-04-20 18:10:00,5.68915,5.6901,5.68756,5.6901,58000000.0
2005-04-20 18:15:00,5.69108,5.69394,5.69073,5.69275,61000000.0
2005-04-20 18:20:00,5.69242,5.69304,5.69053,5.69215,63000000.0
2005-04-20 18:25:00,5.69242,5.69261,5.69064,5.69194,67000000.0
2005-04-20 18:30:00,5.69201,5.69247,5.69048,5.69091,65000000.0
2005-04-20 18:35:00,5.69113,5.69252,5.68912,5.69137,76000000.0
2005-04-20 18:40:00,5.69095,5.69201,5.68711,5.68711,67000000.0
2005-04-20 18:45:00,5.68699,5.69182,5.68699,5.68968,66000000.0
2005-04-20 18:50:00,5.68894,5.69164,5.68744,5.68817,63000000.0
2005-04-20 18:55:00,5.68844,5.68976,5.68569,5.68744,71000000.0
2005-04-20 19:00:00,5.6877,5.68933,5.68704,5.68813,70000000.0
2005-04-20 19:05:00,5.68775,5.68995,5.68707,5.689,76000000.0
2005-04-20 19:10:00,5.68888,5.68953,5.68594,5.68696,68000000.0
2005-04-20 19:15:00,5.68671,5.68679,5.68428,5.6849,61000000.0
2005-04-20 19:20:00,5.68448,5.68587,5.68305,5.68587,72000000.0
2005-04-20 19:25:00,5.68451,5.68471,5.68315,5.68411,62000000.0
2005-04-20 19:30:00,5.68389,5.68573,5.68331,5.68457,66000000.0
2005-04-20 19:35:00,5.68447,5.68544,5.68177,5.683,63000000.0
2005-04-20 19:40:00,5.68249,5.68344,5.68164,5.6824,70000000.0
2005-04-20 19:45:00,5.6831,5.68565,5.68252,5.68565,70000000.0
2005-04-20 19:50:00,5.68513,5.68632,5.6845,5.68457,71000000.0
2005-04-20 19:55:00,5.68517,5.68622,5.68445,5.6849,68000000.0
2005-04-20 20:00:00,5.68609,5.68784,5.68517,5.68655,67000000.0
2005-04-20 20:05:00,5.68628,5.68785,5.68556,5.68616,65000000.0
2005-04-20 20:10:00,5.68702,5.68964,5.68607,5.6894,66000000.0
2005-04-20 20:15:00,5.68952,5.69044,5.68685,5.68685,64000000.0
2005-04-20 20:20:00,5.68802,5.68889,5.68631,5.68851,65000000.0
2005-04-20 20:25:00,5.6887,5.6887,5.68573,5.68643,63000000.0
2005-04-20 20:30:00,5.68616,5.68664,5.68475,5.68551,59000000.0
2005-04-20 20:35:00,5.68528,5.687,5.68458,5.68458,70000000.0
2005-04-20 20:40:00,5.68505,5.6856,5.68358,5.68519,89000000.0
2005-04-20 20:45:00,5.68433,5.68519,5.6832,5.68464,67000000.0
2005-04-20 20:50:00,5.68457,5.68638,5.68426,5.68589,62000000.0
2005-04-20 20:55:00,5.68702,5.68881,5.68612,5.68774,65000000.0
2005-04-20 21:00:00,5.6881,5.68838,5.68539,5.6861,72000000.0
2005-04-20 21:05:00,5.68605,5.68721,5.68393,5.68393,66000000.0
2005-04-20 21:10:00,5.68506,5.68562,5.68303,5.68463,62000000.0
2005-04-20 21:15:00,5.68449,5.68575,5.68341,5.68438,68000000.0
2005-04-20 21:20:00,5.6841,5.68428,5.68318,5.68318,52000000.0
2005-04-20 21:25:00,5.68324,5.68513,5.68228,5.68362,58000000.0
2005-04-20 21:30:00,5.68496,5.68537,5.68326,5.68408,59000000.0
2005-04-20 21:35:00,5.6839,5.68475,5.68304,5.68391,88000000.0
2005-04-20 21:40:00,5.68329,5.6837,5.6807,5.68193,65000000.0
2005-04-20 21:45:00,5.68118,5.68147,5.67955,5.68011,62000000.0
2005-04-20 21:50:00,5.68054,5.68289,5.6803,5.68176,62000000.0
2005-04-20 21:55:00,5.68177,5.68417,5.68084,5.68371,72000000.0
2005-04-20 22:00:00,5.68434,5.68512,5.68333,5.68423,79000000.0
2005-04-20 22:05:00,5.68405,5.68449,5.68194,5.68209,67000000.0
2005-04-20 22:10:00,5.68288,5.68407,5.68196,5.68407,64000000.0
2005-04-20 22:15:00,5.68317,5.68413,5.68234,5.6838,69000000.0
2005-04-20 22:20:00,5.68385,5.68475,5.68329,5.68438,69000000.0
2005-04-20 22:25:00,5.68437,5.6863,5.68368,5.68482,63000000.0
2005-04-20 22:30:00,5.68521,5.68632,5.68405,5.68564,60000000.0
2005-04-20 22:35:00,5.68568,5.68568,5.68404,5.68464,56000000.0
2005-04-20 22:40:00,5.68508,5.68551,5.68334,5.68418,63000000.0
2005-04-20 22:45:00,5.68407,5.68667,5.68407,5.68566,68000000.0
2005-04-20 22:50:00,5.68548,5.68684,5.68421,5.6859,70000000.0
2005-04-20 22:55:00,5.68645,5.68751,5.68537,5.68724,64000000.0
2005-04-20 23:00:00,5.6872,5.68856,5.68641,5.68661,68000000.0
2005-04-20 23:05:00,5.68769,5.69042,5.68751,5.68951,60000000.0
2005-04-20 23:10:00,5.68973,5.68978,5.68606,5.68708,66000000.0
2005-04-20 23:15:00,5.6872,5.68845,5.68668,5.68803,65000000.0
2005-04-20 23:20:00,5.68868,5.68877,5.68692,5.68721,66000000.0
2005-04-20 23:25:00,5.68666,5.68798,5.686,5.68655,64000000.0
2005-04-20 23:30:00,5.68703,5.68788,5.68554,5.68554,72000000.0
2005-04-20 23:35:00,5.6853,5.68774,5.6853,5.68704,62000000.0
2005-04-20 23:40:00,5.68743,5.68748,5.68521,5.68736,80000000.0
2005-04-20 23:45:00,5.68725,5.6875,5.68536,5.68593,76000000.0
2005-04-20 23:50:00,5.68649,5.68776,5.68578,5.68746,67000000.0
2005-04-20 23:55:00,5.68738,5.6876,5.68591,5.6866,76000000.0
2005-04-21 00:00:00,5.68664,5.68853,5.68596,5.68771,70000000.0
2005-04-21 00:05:00,5.68809,5.68827,5.68585,5.68825,62000000.0
2005-04-21 00:10:00,5.68752,5.68796,5.68542,5.68569,63000000.0
2005-04-21 00:15:00,5.68603,5.68631,5.68446,5.68573,65000000.0
2005-04-21 00:20:00,5.68552,5.68611,5.68464,5.68545,60000000.0
2005-04-21 00:25:00,5.68569,5.68696,5.68462,5.68649,66000000.0
2005-04-21 00:30:00,5.68658,5.68833,5.6864,5.6873,64000000.0
2005-04-21 00:35:00,5.68786,5.68852,5.68676,5.6884,80000000.0
2005-04-21 00:40:00,5.68834,5.68915,5.68684,5.68717,61000000.0
2005-04-21 00:45:00,5.68852,5.6893,5.68743,5.68758,63000000.0
2005-04-21 00:50:00,5.68791,5.68997,5.68717,5.68806,60000000.0
2005-04-21 00:55:00,5.68809,5.68876,5.68584,5.68707,66000000.0
2005-04-21 01:00:00,5.68708,5.68733,5.6855,5.68663,63000000.0
2005-04-21 01:05:00,5.68661,5.68845,5.68604,5.68821,70000000.0
2005-04-21 01:10:00,5.68795,5.68866,5.68639,5.68658,55000000.0
2005-04-21 01:15:00,5.6869,5.68766,5.68531,5.68668,63000000.0
2005-04-21 01:20:00,5.6867,5.6867,5.68509,5.68629,59000000.0
2005-04-21 01:25:00,5.68685,5.68777,5.68538,5.68623,70000000.0
2005-04-21 01:30:00,5.68668,5.68705,5.68409,5.68524,68000000.0
2005-04-21 01:35:00,5.68468,5.68514,5.68098,5.68193,71000000.0
2005-04-21 01:40:00,5.68194,5.68194,5.67927,5.68052,72000000.0
2005-04-21 01:45:00,5.68013,5.68181,5.67971,5.68181,68000000.0
2005-04-21 01:50:00,5.68214,5.68248,5.67953,5.68027,67000000.0
2005-04-21 01:55:00,5.68023,5.68164,5.67985,5.68069,61000000.0
2005-04-21 02:00:00,5.68064,5.68322,5.67957,5.6826,69000000.0
2005-04-21 02:05:00,5.68386,5.68518,5.67998,5.68075,73000000.0
2005-04-21 02:10:00,5.68044,5.68182,5.6771,5.67713,74000000.0
2005-04-21 02:15:00,5.67742,5.68011,5.67683,5.68011,70000000.0
2005-04-21 02:20:00,5.68,5.68068,5.67752,5.67752,74000000.0
2005-04-21 02:25:00,5.67883,5.67992,5.6776,5.67764,59000000.0
2005-04-21 02:30:00,5.67773,5.68004,5.67732,5.67877,64000000.0
2005-04-21 02:35:00,5.67765,5.68096,5.67765,5.68057,71000000.0
2005-04-21 02:40:00,5.67988,5.68252,5.67888,5.68171,69000000.0
2005-04-21 02:45:00,5.68217,5.68263,5.68032,5.68203,69000000.0
2005-04-21 02:50:00,5.68217,5.68277,5.68066,5.68143,66000000.0
2005-04-21 02:55:00,5.68278,5.68278,5.68026,5.68061,65000000.0
2005-04-21 03:00:00,5.67964,5.68071,5.67958,5.67987,67000000.0
2005-04-21 03:05:00,5.6799,5.6803,5.67843,5.67948,68000000.0
2005-04-21 03:10:00,5.68,5.68,5.67785,5.6784,80000000.0
2005-04-21 03:15:00,5.67864,5.68176,5.67808,5.68176,50000000.0
2005-04-21 03:20:00,5.68153,5.68153,5.67965,5.68146,62000000.0
2005-04-21 03:25:00,5.68053,5.6811,5.67864,5.67961,71000000.0
2005-04-21 03:30:00,5.67853,5.68188,5.67853,5.68099,68000000.0
2005-04-21 03:35:00,5.68058,5.68109,5.67979,5.68036,60000000.0
2005-04-21 03:40:00,5.68036,5.68086,5.67818,5.68086,82000000.0
2005-04-21 03:45:00,5.6803,5.6803,5.67834,5.67936,53000000.0
2005-04-21 03:50:00,5.68041,5.68061,5.67793,5.6781,74000000.0
2005-04-21 03:55:00,5.67759,5.67903,5.67685,5.67762,63000000.0
2005-04-21 04:00:00,5.67764,5.67871,5.6768,5.67735,70000000.0
2005-04-21 04:05:00,5.67821,5.67887,5.67739,5.6783,66000000.0
2005-04-21 04:10:00,5.6779,5.67969,5.67722,5.67896,77000000.0
2005-04-21 04:15:00,5.67886,5.67972,5.67734,5.67938,57000000.0
2005-04-21 04:20:00,5.67843,5.68044,5.67778,5.68015,62000000.0
2005-04-21 04:25:00,5.68055,5.68072,5.67719,5.67811,53000000.0
2005-04-21 04:30:00,5.67803,5.67976,5.67707,5.67846,66000000.0
2005-04-21 04:35:00,5.67825,5.67968,5.6777,5.67817,64000000.0
2005-04-21 04:40:00,5.67867,5.67962,5.67766,5.67949,54000000.0
2005-04-21 04:45:00,5.67952,5.67952,5.67712,5.67789,63000000.0
2005-04-21 04:50:00,5.6784,5.67982,5.6784,5.67961,71000000.0
2005-04-21 04:55:00,5.67944,5.67969,5.67848,5.67929,65000000.0
2005-04-21 05:00:00,5.67915,5.68013,5.67782,5.67947,62000000.0
2005-04-21 05:05:00,5.67964,5.67977,5.67935,5.67958,72000000.0
2005-04-21 05:10:00,5.67915,5.68039,5.67787,5.68039,59000000.0
2005-04-21 05:15:00,5.68055,5.68058,5.67864,5.67996,67000000.0
2005-04-21 05:20:00,5.67858,5.68074,5.67826,5.67927,79000000.0
2005-04-21 05:25:00,5.67926,5.68109,5.67834,5.68105,66000000.0
2005-04-21 05:30:00,5.68085,5.68388,5.67985,5.68388,76000000.0
2005-04-21 05:35:00,5.68307,5.68424,5.68258,5.68263,78000000.0
2005-04-21 05:40:00,5.68279,5.68355,5.68109,5.68182,61000000.0
2005-04-21 05:45:00,5.68133,5.68279,5.68066,5.682,77000000.0
2005-04-21 05:50:00,5.68152,5.6831,5.68112,5.6831,62000000.0
2005-04-21 05:55:00,5.68248,5.68373,5.68171,5.68171,70000000.0
2005-04-21 06:00:00,5.68302,5.68445,5.68175,5.68445,77000000.0
2005-04-21 06:05:00,5.6827,5.68392,5.6825,5.68297,81000000.0
2005-04-21 06:10:00,5.6829,5.68422,5.6818,5.6833,73000000.0
2005-04-21 06:15:00,5.68298,5.68298,5.68114,5.68208,69000000.0
2005-04-21 06:20:00,5.68183,5.6836,5.68139,5.68301,68000000.0
2005-04-21 06:25:00,5.6825,5.68385,5.68146,5.68228,71000000.0
2005-04-21 06:30:00,5.68421,5.68498,5.68203,5.68481,58000000.0
2005-04-21 06:35:00,5.68416,5.68416,5.68211,5.6828,72000000.0
2005-04-21 06:40:00,5.68338,5.68544,5.68257,5.68287,71000000.0
2005-04-21 06:45:00,5.68272,5.68426,5.68254,5.68412,69000000.0
2005-04-21 06:50:00,5.6847,5.68579,5.68271,5.6839,56000000.0
2005-04-21 06:55:00,5.68355,5.68511,5.68247,5.68355,64000000.0
2005-04-21 07:00:00,5.68506,5.68607,5.68455,5.68566,58000000.0
2005-04-21 07:05:00,5.68543,5.68703,5.68517,5.68663,59000000.0
2005-04-21 07:10:00,5.68696,5.68861,5.68635,5.68811,82000000.0
2005-04-21 07:15:00,5.68815,5.68816,5.68622,5.68666,80000000.0
2005-04-21 07:20:00,5.6868,5.68739,5.6855,5.68652,76000000.0
2005-04-21 07:25:00,5.6868,5.68775,5.68566,5.68566,78000000.0
2005-04-21 07:30:00,5.68608,5.68794,5.68587,5.68721,61000000.0
2005-04-21 07:35:00,5.68777,5.6888,5.6866,5.68775,63000000.0
2005-04-21 07:40:00,5.68703,5.68706,5.68433,5.68472,55000000.0
2005-04-21 07:45:00,5.68434,5.68533,5.68126,5.68465,59000000.0
2005-04-21 07:50:00,5.68475,5.68536,5.68268,5.6839,67000000.0
2005-04-21 07:55:00,5.6832,5.68341,5.67931,5.67977,62000000.0
2005-04-21 08:00:00,5.68045,5.68255,5.67944,5.68075,65000000.0
2005-04-21 08:05:00,5.68107,5.68157,5.67971,5.68005,73000000.0
2005-04-21 08:10:00,5.67969,5.68423,5.67841,5.68265,58000000.0
2005-04-21 08:15:00,5.6832,5.68455,5.68123,5.68254,59000000.0
2005-04-21 08:20:00,5.68366,5.68895,5.68351,5.68781,64000000.0
2005-04-21 08:25:00,5.68678,5.68859,5.68489,5.68516,56000000.0
2005-04-21 08:30:00,5.6849,5.68659,5.68284,5.68296,62000000.0
2005-04-21 08:35:00,5.68325,5.68372,5.67964,5.68268,56000000.0
2005-04-21 08:40:00,5.68282,5.68293,5.67798,5.67843,58000000.0
2005-04-21 08:45:00,5.67811,5.67905,5.67635,5.67822,76000000.0
2005-04-21 08:50:00,5.67885,5.68148,5.67802,5.68148,81000000.0
2005-04-21 08:55:00,5.68048,5.68412,5.68013,5.68219,70000000.0
2005-04-21 09:00:00,5.6829,5.68602,5.68229,5.68414,62000000.0
2005-04-21 09:05:00,5.68408,5.68471,5.68047,5.68101,66000000.0
2005-04-21 09:10:00,5.68135,5.68312,5.68046,5.68095,67000000.0
2005-04-21 09:15:00,5.68262,5.68487,5.68037,5.68416,72000000.0
2005-04-21 09:20:00,5.68496,5.68721,5.68413,5.68698,74000000.0
2005-04-21 09:25:00,5.6868,5.68903,5.68581,5.68685,68000000.0
2005-04-21 09:30:00,5.68709,5.69237,5.68653,5.69182,69000000.0
2005-04-21 09:35:00,5.69124,5.69274,5.68948,5.69148,85000000.0
2005-04-21 09:40:00,5.69114,5.69127,5.68957,5.69008,74000000.0
2005-04-21 09:45:00,5.68997,5.69225,5.68883,5.69154,76000000.0
2005-04-21 09:50:00,5.69164,5.69204,5.68987,5.69085,74000000.0
2005-04-21 09:55:00,5.69174,5.69174,5.68863,5.68974,68000000.0
2005-04-21 10:00:00,5.69008,5.69197,5.68908,5.6906,75000000.0
2005-04-21 10:05:00,5.69122,5.69122,5.68576,5.68654,50000000.0
2005-04-21 10:10:00,5.68758,5.68758,5.6858,5.68698,70000000.0
2005-04-21 10:15:00,5.68759,5.68759,5.68525,5.68575,74000000.0
2005-04-21 10:20:00,5.68661,5.68719,5.68504,5.68571,60000000.0
2005-04-21 10:25:00,5.68702,5.69166,5.68657,5.68992,60000000.0
2005-04-21 10:30:00,5.69051,5.69212,5.68744,5.68899,57000000.0
2005-04-21 10:35:00,5.6895,5.68994,5.68628,5.6892,72000000.0
2005-04-21 10:40:00,5.69028,5.69028,5.68267,5.68352,62000000.0
2005-04-21 10:45:00,5.68221,5.68466,5.68221,5.68339,55000000.0
2005-04-21 10:50:00,5.68398,5.68555,5.68283,5.68427,72000000.0
2005-04-21 10:55:00,5.68372,5.68438,5.68084,5.68198,49000000.0
2005-04-21 11:00:00,5.68192,5.68413,5.68116,5.68277,61000000.0
2005-04-21 11:05:00,5.68356,5.68599,5.68286,5.68497,71000000.0
2005-04-21 11:10:00,5.6861,5.68737,5.68392,5.68626,67000000.0
2005-04-21 11:15:00,5.68616,5.68847,5.68471,5.68774,63000000.0
2005-04-21 11:20:00,5.68749,5.68804,5.685,5.68736,76000000.0
2005-04-21 11:25:00,5.68657,5.6884,5.68442,5.68442,64000000.0
2005-04-21 11:30:00,5.68448,5.68584,5.68329,5.68569,74000000.0
2005-04-21 11:35:00,5.68539,5.68585,5.68282,5.68356,60000000.0
2005-04-21 11:40:00,5.68365,5.68438,5.68033,5.68058,64000000.0
2005-04-21 11:45:00,5.68051,5.68374,5.68029,5.68232,62000000.0
2005-04-21 11:50:00,5.68254,5.68466,5.68208,5.68218,68000000.0
2005-04-21 11:55:00,5.68188,5.68258,5.6809,5.68165,52000000.0
2005-04-21 12:00:00,5.6808,5.68344,5.67983,5.68233,63000000.0
2005-04-21 12:05:00,5.68233,5.68369,5.68131,5.68368,61000000.0
2005-04-21 12:10:00,5.68309,5.68431,5.68239,5.6838,63000000.0
2005-04-21 12:15:00,5.68329,5.68404,5.6819,5.68285,56000000.0
2005-04-21 12:20:00,5.68307,5.68466,5.68181,5.6846,70000000.0
2005-04-21 12:25:00,5.68474,5.68644,5.68337,5.68413,57000000.0
2005-04-21 12:30:00,5.68445,5.6854,5.68107,5.68216,61000000.0
2005-04-21 12:35:00,5.68202,5.6837,5.68167,5.68213,64000000.0
2005-04-21 12:40:00,5.68249,5.6831,5.68016,5.68204,70000000.0
2005-04-21 12:45:00,5.68046,5.6814,5.67965,5.68014,65000000.0
2005-04-21 12:50:00,5.68014,5.68376,5.67947,5.68307,66000000.0
2005-04-21 12:55:00,5.68245,5.68555,5.68237,5.68446,62000000.0
2005-04-21 13:00:00,5.68501,5.68587,5.68262,5.68365,81000000.0
2005-04-21 13:05:00,5.68375,5.68495,5.68281,5.68461,77000000.0
2005-04-21 13:10:00,5.68529,5.68608,5.68431,5.6857,79000000.0
2005-04-21 13:15:00,5.68674,5.68959,5.68658,5.68804,63000000.0
2005-04-21 13:20:00,5.68713,5.68817,5.68541,5.68713,78000000.0
2005-04-21 13:25:00,5.68688,5.69014,5.68575,5.68986,62000000.0
2005-04-21 13:30:00,5.68962,5.6959,5.68946,5.69342,55000000.0
2005-04-21 13:35:00,5.6925,5.69434,5.69153,5.6935,65000000.0
2005-04-21 13:40:00,5.69299,5.69687,5.69256,5.69686,55000000.0
2005-04-21 13:45:00,5.69686,5.6978,5.6948,5.69622,64000000.0
2005-04-21 13:50:00,5.69648,5.69894,5.69489,5.69792,58000000.0
2005-04-21 13:55:00,5.69849,5.69983,5.69726,5.69922,59000000.0
2005-04-21 14:00:00,5.69956,5.70034,5.69624,5.69648,72000000.0
2005-04-21 14:05:00,5.69666,5.69703,5.695,5.69648,60000000.0
2005-04-21 14:10:00,5.69505,5.70006,5.69505,5.6982,56000000.0
2005-04-21 14:15:00,5.69819,5.69855,5.69484,5.69539,76000000.0
2005-04-21 14:20:00,5.69509,5.69562,5.69171,5.69171,52000000.0
2005-04-21 14:25:00,5.6922,5.69387,5.6905,5.69337,65000000.0
2005-04-21 14:30:00,5.69285,5.69803,5.69254,5.69361,60000000.0
2005-04-21 14:35:00,5.69468,5.69596,5.69257,5.69324,63000000.0
2005-04-21 14:40:00,5.69361,5.69458,5.68773,5.6891,77000000.0
2005-04-21 14:45:00,5.68951,5.69046,5.68695,5.69003,56000000.0
2005-04-21 14:50:00,5.69049,5.69211,5.68865,5.69206,60000000.0
2005-04-21 14:55:00,5.69226,5.69403,5.69069,5.69202,71000000.0
2005-04-21 15:00:00,5.69237,5.69557,5.6911,5.69467,76000000.0
2005-04-21 15:05:00,5.69442,5.69535,5.69293,5.69303,68000000.0
2005-04-21 15:10:00,5.69293,5.69341,5.69003,5.6917,61000000.0
2005-04-21 15:15:00,5.69039,5.69219,5.687,5.68799,68000000.0
2005-04-21 15:20:00,5.68719,5.69054,5.68696,5.69024,59000000.0
2005-04-21 15:25:00,5.68985,5.69,5.68568,5.68831,71000000.0
2005-04-21 15:30:00,5.68835,5.69014,5.68762,5.68841,68000000.0
2005-04-21 15:35:00,5.68843,5.69111,5.687,5.6895,52000000.0
2005-04-21 15:40:00,5.68946,5.69436,5.68904,5.69257,62000000.0
2005-04-21 15:45:00,5.69247,5.69376,5.69132,5.69267,81000000.0
2005-04-21 15:50:00,5.69167,5.69302,5.69069,5.69275,75000000.0
2005-04-21 15:55:00,5.6929,5.69467,5.69236,5.69254,74000000.0
2005-04-21 16:00:00,5.69302,5.69329,5.6881,5.6919,61000000.0
2005-04-21 16:05:00,5.69004,5.69016,5.6853,5.68655,70000000.0
2005-04-21 16:10:00,5.68655,5.68937,5.68626,5.68874,64000000.0
2005-04-21 16:15:00,5.68824,5.68824,5.67926,5.6816,66000000.0
2005-04-21 16:20:00,5.68126,5.68467,5.6806,5.68343,65000000.0
2005-04-21 16:25:00,5.68277,5.68277,5.67694,5.67744,51000000.0
2005-04-21 16:30:00,5.67814,5.68018,5.67626,5.67905,53000000.0
2005-04-21 16:35:00,5.67803,5.68005,5.67761,5.67984,78000000.0
2005-04-21 16:40:00,5.67973,5.68087,5.67542,5.67722,86000000.0
2005-04-21 16:45:00,5.67649,5.68056,5.67602,5.68034,59000000.0
2005-04-21 16:50:00,5.67959,5.68057,5.67714,5.67717,66000000.0
2005-04-21 16:55:00,5.67698,5.67929,5.67326,5.67726,52000000.0
2005-04-21 17:00:00,5.67712,5.67712,5.67314,5.67376,62000000.0
2005-04-21 17:05:00,5.67605,5.67629,5.67292,5.67463,73000000.0
2005-04-21 17:10:00,5.67464,5.67514,5.6708,5.67415,57000000.0
2005-04-21 17:15:00,5.67425,5.68198,5.67367,5.68132,71000000.0
2005-04-21 17:20:00,5.68208,5.69161,5.682,5.68833,55000000.0
2005-04-21 17:25:00,5.68775,5.68805,5.68353,5.68623,62000000.0
2005-04-21 17:30:00,5.68676,5.69049,5.6856,5.68965,63000000.0
2005-04-21 17:35:00,5.69075,5.69134,5.6887,5.68977,64000000.0
2005-04-21 17:40:00,5.69051,5.69051,5.68517,5.68517,76000000.0
2005-04-21 17:45:00,5.68604,5.68903,5.68572,5.68835,60000000.0
2005-04-21 17:50:00,5.68693,5.68939,5.68638,5.68707,86000000.0
2005-04-21 17:55:00,5.68684,5.68744,5.68428,5.68442,66000000.0
2005-04-21 18:00:00,5.68351,5.69938,5.68351,5.6987,72000000.0
2005-04-21 18:05:00,5.69833,5.70475,5.69657,5.69796,73000000.0
2005-04-21 18:10:00,5.6974,5.70197,5.69528,5.70019,58000000.0
2005-04-21 18:15:00,5.70078,5.70107,5.69911,5.70058,61000000.0
2005-04-21 18:20:00,5.70097,5.71032,5.70066,5.71015,63000000.0
2005-04-21 18:25:00,5.71063,5.71259,5.70895,5.70895,67000000.0
2005-04-21 18:30:00,5.70815,5.71044,5.70806,5.70898,65000000.0
2005-04-21 18:35:00,5.7098,5.71011,5.70802,5.70852,76000000.0
2005-04-21 18:40:00,5.70797,5.71284,5.70797,5.71117,67000000.0
2005-04-21 18:45:00,5.71132,5.713,5.70924,5.71247,66000000.0
2005-04-21 18:50:00,5.71222,5.71244,5.70916,5.70916,63000000.0
2005-04-21 18:55:00,5.70887,5.709,5.70576,5.70641,71000000.0
2005-04-21 19:00:00,5.70625,5.70674,5.7,5.7014,70000000.0
2005-04-21 19:05:00,5.70307,5.70426,5.70238,5.70367,76000000.0
2005-04-21 19:10:00,5.70462,5.70491,5.7028,5.70358,68000000.0
2005-04-21 19:15:00,5.70362,5.70554,5.70305,5.70497,61000000.0
2005-04-21 19:20:00,5.70458,5.70575,5.70321,5.70365,72000000.0
2005-04-21 19:25:00,5.70289,5.70617,5.70289,5.70603,62000000.0
2005-04-21 19:30:00,5.70553,5.70685,5.70433,5.70474,66000000.0
2005-04-21 19:35:00,5.70461,5.70489,5.70222,5.70351,63000000.0
2005-04-21 19:40:00,5.70253,5.70496,5.70163,5.70283,70000000.0
2005-04-21 19:45:00,5.70213,5.70485,5.70213,5.70324,70000000.0
2005-04-21 19:50:00,5.70341,5.70522,5.70269,5.70438,71000000.0
2005-04-21 19:55:00,5.70387,5.70467,5.70283,5.70394,68000000.0
2005-04-21 20:00:00,5.70441,5.70507,5.70327,5.70395,67000000.0
2005-04-21 20:05:00,5.7038,5.706,5.70225,5.70348,65000000.0
2005-04-21 20:10:00,5.70198,5.70481,5.70198,5.70374,66000000.0
2005-04-21 20:15:00,5.70413,5.70543,5.70318,5.70453,64000000.0
2005-04-21 20:20:00,5.70513,5.70533,5.70322,5.70533,65000000.0
2005-04-21 20:25:00,5.70455,5.70496,5.7023,5.70286,63000000.0
2005-04-21 20:30:00,5.70241,5.70326,5.70128,5.70165,59000000.0
2005-04-21 20:35:00,5.70151,5.7022,5.70021,5.70088,70000000.0
2005-04-21 20:40:00,5.7008,5.70153,5.69848,5.69848,89000000.0
2005-04-21 20:45:00,5.69821,5.70067,5.69821,5.70026,67000000.0
2005-04-21 20:50:00,5.6992,5.70112,5.69877,5.69966,62000000.0
2005-04-21 20:55:00,5.69979,5.70134,5.69943,5.70071,65000000.0
2005-04-21 21:00:00,5.70068,5.70127,5.69834,5.69886,72000000.0
2005-04-21 21:05:00,5.69877,5.70036,5.69873,5.69985,66000000.0
2005-04-21 21:10:00,5.70035,5.70139,5.69924,5.69958,62000000.0
2005-04-21 21:15:00,5.69938,5.70088,5.69789,5.69991,68000000.0
2005-04-21 21:20:00,5.69952,5.70037,5.69848,5.6991,52000000.0
2005-04-21 21:25:00,5.69889,5.70184,5.69824,5.70172,58000000.0
2005-04-21 21:30:00,5.70146,5.7027,5.70032,5.70189,59000000.0
2005-04-21 21:35:00,5.7015,5.70306,5.69912,5.69985,88000000.0
2005-04-21 21:40:00,5.70006,5.70129,5.6993,5.70099,65000000.0
2005-04-21 21:45:00,5.70119,5.70273,5.70005,5.70159,62000000.0
2005-04-21 21:50:00,5.70109,5.70188,5.70012,5.70087,62000000.0
2005-04-21 21:55:00,5.6996,5.70229,5.69949,5.70202,72000000.0
2005-04-21 22:00:00,5.70058,5.70157,5.69888,5.69945,79000000.0
2005-04-21 22:05:00,5.69918,5.70196,5.69912,5.70091,67000000.0
2005-04-21 22:10:00,5.70092,5.70202,5.70032,5.70131,64000000.0
2005-04-21 22:15:00,5.70094,5.70178,5.69946,5.70077,69000000.0
2005-04-21 22:20:00,5.69966,5.70138,5.69966,5.70086,69000000.0
2005-04-21 22:25:00,5.69898,5.70128,5.69885,5.70107,63000000.0
2005-04-21 22:30:00,5.70059,5.70183,5.69967,5.70167,60000000.0
2005-04-21 22:35:00,5.70126,5.70251,5.70009,5.70029,56000000.0
2005-04-21 22:40:00,5.702,5.7025,5.7006,5.7009,63000000.0
2005-04-21 22:45:00,5.70091,5.7029,5.70032,5.7022,68000000.0
2005-04-21 22:50:00,5.70209,5.70243,5.70035,5.70166,70000000.0
2005-04-21 22:55:00,5.70252,5.70434,5.70103,5.70434,64000000.0
2005-04-21 23:00:00,5.70272,5.70395,5.70201,5.70346,68000000.0
2005-04-21 23:05:00,5.70258,5.70323,5.70147,5.70323,60000000.0
2005-04-21 23:10:00,5.70329,5.70332,5.69867,5.69953,66000000.0
2005-04-21 23:15:00,5.70069,5.70132,5.69807,5.70072,65000000.0
2005-04-21 23:20:00,5.70034,5.70038,5.69793,5.69859,66000000.0
2005-04-21 23:25:00,5.69913,5.70052,5.69855,5.69905,64000000.0
2005-04-21 23:30:00,5.69793,5.69962,5.69774,5.69946,72000000.0
2005-04-21 23:35:00,5.69927,5.7011,5.6981,5.70025,62000000.0
2005-04-21 23:40:00,5.70051,5.70334,5.69927,5.70334,80000000.0
2005-04-21 23:45:00,5.70319,5.70388,5.70038,5.70125,76000000.0
2005-04-21 23:50:00,5.70137,5.70553,5.70133,5.70431,67000000.0
2005-04-21 23:55:00,5.70253,5.70439,5.70161,5.70274,76000000.0
2005-04-22 00:00:00,5.70322,5.70339,5.70095,5.70287,70000000.0
2005-04-22 00:05:00,5.70181,5.70351,5.70133,5.70212,62000000.0
2005-04-22 00:10:00,5.70167,5.7029,5.70062,5.70284,63000000.0
2005-04-22 00:15:00,5.70236,5.70246,5.69889,5.70028,65000000.0
2005-04-22 00:20:00,5.70029,5.70116,5.69883,5.70018,60000000.0
2005-04-22 00:25:00,5.70042,5.70219,5.69907,5.69907,66000000.0
2005-04-22 00:30:00,5.7005,5.70148,5.69982,5.70067,64000000.0
2005-04-22 00:35:00,5.699,5.7033,5.699,5.70233,80000000.0
2005-04-22 00:40:00,5.70234,5.70505,5.70193,5.7038,61000000.0
2005-04-22 00:45:00,5.70442,5.70488,5.70293,5.70348,63000000.0
2005-04-22 00:50:00,5.70365,5.70623,5.70365,5.70409,60000000.0
2005-04-22 00:55:00,5.70404,5.70533,5.70339,5.70474,66000000.0
2005-04-22 01:00:00,5.70547,5.70547,5.7027,5.70372,63000000.0
2005-04-22 01:05:00,5.705,5.70511,5.70334,5.7039,70000000.0
2005-04-22 01:10:00,5.70386,5.70548,5.70292,5.70358,55000000.0
2005-04-22 01:15:00,5.7042,5.7061,5.70299,5.70387,63000000.0
2005-04-22 01:20:00,5.70482,5.70529,5.70316,5.70459,59000000.0
2005-04-22 01:25:00,5.7043,5.70608,5.70329,5.70472,70000000.0
2005-04-22 01:30:00,5.70545,5.7071,5.70456,5.70553,68000000.0
2005-04-22 01:35:00,5.70655,5.70837,5.70476,5.70623,71000000.0
2005-04-22 01:40:00,5.70622,5.70708,5.70518,5.70621,72000000.0
2005-04-22 01:45:00,5.70632,5.70724,5.70497,5.70666,68000000.0
2005-04-22 01:50:00,5.70734,5.70734,5.70488,5.70729,67000000.0
2005-04-22 01:55:00,5.70669,5.70906,5.7045,5.70866,61000000.0
2005-04-22 02:00:00,5.70824,5.70879,5.70614,5.70823,69000000.0
2005-04-22 02:05:00,5.70771,5.70995,5.70597,5.70939,73000000.0
2005-04-22 02:10:00,5.70838,5.70945,5.70769,5.70817,74000000.0
2005-04-22 02:15:00,5.70852,5.70936,5.70726,5.70936,70000000.0
2005-04-22 02:20:00,5.70852,5.71041,5.70771,5.70771,74000000.0
2005-04-22 02:25:00,5.70947,5.7109,5.70917,5.71052,59000000.0
2005-04-22 02:30:00,5.71033,5.71244,5.70976,5.71166,64000000.0
2005-04-22 02:35:00,5.71102,5.71259,5.71065,5.71215,71000000.0
2005-04-22 02:40:00,5.71253,5.71301,5.71034,5.711,69000000.0
2005-04-22 02:45:00,5.71001,5.71069,5.70935,5.7096,69000000.0
2005-04-22 02:50:00,5.71055,5.71263,5.70994,5.71183,66000000.0
2005-04-22 02:55:00,5.71192,5.71346,5.71052,5.71299,65000000.0
2005-04-22 03:00:00,5.71235,5.71547,5.71213,5.71519,67000000.0
2005-04-22 03:05:00,5.71453,5.71558,5.71355,5.71443,68000000.0
2005-04-22 03:10:00,5.71407,5.71409,5.71022,5.71082,80000000.0
2005-04-22 03:15:00,5.7105,5.71217,5.7105,5.7106,50000000.0
2005-04-22 03:20:00,5.71076,5.71185,5.70961,5.71126,62000000.0
2005-04-22 03:25:00,5.71161,5.7117,5.70905,5.71002,71000000.0
2005-04-22 03:30:00,5.70903,5.71105,5.70863,5.70863,68000000.0
2005-04-22 03:35:00,5.7091,5.71081,5.70834,5.70921,60000000.0
2005-04-22 03:40:00,5.70839,5.71018,5.70833,5.70944,82000000.0
2005-04-22 03:45:00,5.70942,5.71076,5.7084,5.70863,53000000.0
2005-04-22 03:50:00,5.70857,5.71069,5.70857,5.70971,74000000.0
2005-04-22 03:55:00,5.70986,5.7109,5.70837,5.71057,63000000.0
2005-04-22 04:00:00,5.71025,5.71088,5.70906,5.70952,70000000.0
2005-04-22 04:05:00,5.70898,5.71011,5.70742,5.7101,66000000.0
2005-04-22 04:10:00,5.71007,5.71024,5.70703,5.7079,77000000.0
2005-04-22 04:15:00,5.70751,5.70874,5.70654,5.7067,57000000.0
2005-04-22 04:20:00,5.70819,5.70974,5.70662,5.70843,62000000.0
2005-04-22 04:25:00,5.71017,5.71151,5.70952,5.7111,53000000.0
2005-04-22 04:30:00,5.71067,5.71188,5.70986,5.71027,66000000.0
2005-04-22 04:35:00,5.71041,5.71193,5.70966,5.71096,64000000.0
2005-04-22 04:40:00,5.71072,5.71083,5.70822,5.70884,54000000.0
2005-04-22 04:45:00,5.70916,5.70916,5.70685,5.70724,63000000.0
2005-04-22 04:50:00,5.70751,5.70913,5.70635,5.70802,71000000.0
2005-04-22 04:55:00,5.70737,5.70954,5.70657,5.70954,65000000.0
2005-04-22 05:00:00,5.7095,5.71021,5.70776,5.71011,62000000.0
2005-04-22 05:05:00,5.70995,5.70995,5.70737,5.70828,72000000.0
2005-04-22 05:10:00,5.70896,5.70978,5.70678,5.7084,59000000.0
2005-04-22 05:15:00,5.70814,5.70999,5.7072,5.70814,67000000.0
2005-04-22 05:20:00,5.70826,5.70961,5.70704,5.70911,79000000.0
2005-04-22 05:25:00,5.70895,5.70997,5.70769,5.70884,66000000.0
2005-04-22 05:30:00,5.70913,5.71021,5.70743,5.70991,76000000.0
2005-04-22 05:35:00,5.70922,5.71008,5.7077,5.71008,78000000.0
2005-04-22 05:40:00,5.71041,5.71057,5.7081,5.70925,61000000.0
2005-04-22 05:45:00,5.71051,5.71062,5.7077,5.7077,77000000.0
2005-04-22 05:50:00,5.70783,5.71055,5.70776,5.70938,62000000.0
2005-04-22 05:55:00,5.70956,5.71042,5.70815,5.70902,70000000.0
2005-04-22 06:00:00,5.70894,5.71027,5.7083,5.70854,77000000.0
2005-04-22 06:05:00,5.70957,5.71033,5.70758,5.71033,81000000.0
2005-04-22 06:10:00,5.70935,5.71045,5.70744,5.71045,73000000.0
2005-04-22 06:15:00,5.71045,5.71075,5.70786,5.70793,69000000.0
2005-04-22 06:20:00,5.70893,5.71023,5.70772,5.7102,68000000.0
2005-04-22 06:25:00,5.71,5.71046,5.70804,5.70833,71000000.0
2005-04-22 06:30:00,5.70882,5.71069,5.7088,5.71007,58000000.0
2005-04-22 06:35:00,5.70979,5.71069,5.70884,5.70936,72000000.0
2005-04-22 06:40:00,5.70998,5.71126,5.70896,5.71062,71000000.0
2005-04-22 06:45:00,5.71076,5.71109,5.70872,5.70974,69000000.0
2005-04-22 06:50:00,5.71025,5.71088,5.70878,5.70879,56000000.0
2005-04-22 06:55:00,5.70799,5.7096,5.70719,5.7096,64000000.0
2005-04-22 07:00:00,5.70959,5.70978,5.70679,5.70727,58000000.0
2005-04-22 07:05:00,5.70731,5.70891,5.70703,5.70867,59000000.0
2005-04-22 07:10:00,5.70774,5.70896,5.70706,5.7088,82000000.0
2005-04-22 07:15:00,5.70908,5.70908,5.7054,5.70585,80000000.0
2005-04-22 07:20:00,5.70616,5.70742,5.70481,5.7067,76000000.0
2005-04-22 07:25:00,5.7073,5.70732,5.70555,5.7066,78000000.0
2005-04-22 07:30:00,5.70617,5.70735,5.70534,5.70631,61000000.0
2005-04-22 07:35:00,5.70748,5.7087,5.7043,5.70724,63000000.0
2005-04-22 07:40:00,5.70879,5.70908,5.70628,5.70628,55000000.0
2005-04-22 07:45:00,5.70796,5.7083,5.70632,5.70729,59000000.0
2005-04-22 07:50:00,5.70604,5.70791,5.70574,5.70759,67000000.0
2005-04-22 07:55:00,5.70768,5.70768,5.70162,5.70331,62000000.0
2005-04-22 08:00:00,5.70385,5.70551,5.70268,5.70331,65000000.0
2005-04-22 08:05:00,5.70323,5.70395,5.7019,5.70335,73000000.0
2005-04-22 08:10:00,5.70379,5.70384,5.69978,5.70264,58000000.0
2005-04-22 08:15:00,5.70258,5.70324,5.70064,5.70149,59000000.0
2005-04-22 08:20:00,5.70298,5.70298,5.7003,5.70209,64000000.0
2005-04-22 08:25:00,5.70203,5.70436,5.7011,5.70398,56000000.0
2005-04-22 08:30:00,5.70412,5.70506,5.70258,5.70304,62000000.0
2005-04-22 08:35:00,5.70359,5.70389,5.70087,5.70096,56000000.0
2005-04-22 08:40:00,5.70098,5.70124,5.69931,5.70124,58000000.0
2005-04-22 08:45:00,5.70145,5.70241,5.7005,5.70162,76000000.0
2005-04-22 08:50:00,5.70189,5.70286,5.70052,5.70229,81000000.0
2005-04-22 08:55:00,5.70034,5.70522,5.70034,5.70522,70000000.0
2005-04-22 09:00:00,5.70494,5.70542,5.70244,5.70389,62000000.0
2005-04-22 09:05:00,5.70339,5.70429,5.70153,5.70271,66000000.0
2005-04-22 09:10:00,5.70336,5.70503,5.70076,5.70242,67000000.0
2005-04-22 09:15:00,5.70205,5.70381,5.70126,5.70298,72000000.0
2005-04-22 09:20:00,5.70251,5.70309,5.6997,5.70177,74000000.0
2005-04-22 09:25:00,5.70102,5.7025,5.69989,5.70174,68000000.0
2005-04-22 09:30:00,5.70267,5.70341,5.70141,5.70288,69000000.0
2005-04-22 09:35:00,5.70108,5.70209,5.70027,5.70209,85000000.0
2005-04-22 09:40:00,5.70178,5.70205,5.69941,5.70104,74000000.0
2005-04-22 09:45:00,5.70043,5.70105,5.6981,5.70005,76000000.0
2005-04-22 09:50:00,5.70066,5.70066,5.69752,5.69837,74000000.0
2005-04-22 09:55:00,5.69841,5.69936,5.69651,5.69651,68000000.0
2005-04-22 10:00:00,5.69621,5.69621,5.69261,5.69402,75000000.0
2005-04-22 10:05:00,5.69311,5.69382,5.69115,5.69306,50000000.0
2005-04-22 10:10:00,5.69308,5.69379,5.69101,5.69222,70000000.0
2005-04-22 10:15:00,5.69164,5.69301,5.69126,5.69235,74000000.0
2005-04-22 10:20:00,5.69126,5.6954,5.69126,5.69494,60000000.0
2005-04-22 10:25:00,5.6947,5.69596,5.69243,5.69485,60000000.0
2005-04-22 10:30:00,5.6954,5.69562,5.69295,5.69469,57000000.0
2005-04-22 10:35:00,5.69432,5.69602,5.69307,5.6952,72000000.0
2005-04-22 10:40:00,5.69451,5.69636,5.69397,5.69553,62000000.0
2005-04-22 10:45:00,5.69546,5.69658,5.69358,5.69553,55000000.0
2005-04-22 10:50:00,5.69599,5.69652,5.69468,5.69559,72000000.0
2005-04-22 10:55:00,5.6965,5.69945,5.69566,5.69939,49000000.0
2005-04-22 11:00:00,5.69939,5.69955,5.69707,5.69769,61000000.0
2005-04-22 11:05:00,5.69665,5.69805,5.69575,5.69664,71000000.0
2005-04-22 11:10:00,5.69509,5.69775,5.69477,5.69622,67000000.0
2005-04-22 11:15:00,5.69541,5.69695,5.69467,5.69558,63000000.0
2005-04-22 11:20:00,5.69578,5.6959,5.69428,5.69431,76000000.0
2005-04-22 11:25:00,5.69463,5.69551,5.69333,5.6939,64000000.0
2005-04-22 11:30:00,5.69401,5.69513,5.69185,5.69194,74000000.0
2005-04-22 11:35:00,5.69166,5.69347,5.69145,5.69299,60000000.0
2005-04-22 11:40:00,5.69256,5.69711,5.69208,5.69429,64000000.0
2005-04-22 11:45:00,5.6944,5.69688,5.69429,5.69547,62000000.0
2005-04-22 11:50:00,5.69506,5.69612,5.69206,5.69331,68000000.0
2005-04-22 11:55:00,5.69333,5.69585,5.69293,5.69533,52000000.0
2005-04-22 12:00:00,5.69622,5.69627,5.69345,5.69543,63000000.0
2005-04-22 12:05:00,5.69456,5.69622,5.69285,5.69446,61000000.0
2005-04-22 12:10:00,5.69508,5.6965,5.69442,5.69464,63000000.0
2005-04-22 12:15:00,5.69464,5.69729,5.69464,5.69682,56000000.0
2005-04-22 12:20:00,5.69623,5.69671,5.69496,5.69607,70000000.0
2005-04-22 12:25:00,5.69647,5.69651,5.69317,5.69558,57000000.0
2005-04-22 12:30:00,5.69424,5.69455,5.69151,5.69315,61000000.0
2005-04-22 12:35:00,5.69279,5.69403,5.69211,5.69239,64000000.0
2005-04-22 12:40:00,5.69341,5.69619,5.69326,5.69442,70000000.0
2005-04-22 12:45:00,5.69422,5.69766,5.6933,5.69729,65000000.0
2005-04-22 12:50:00,5.69651,5.69899,5.69596,5.69717,66000000.0
2005-04-22 12:55:00,5.69777,5.69777,5.69519,5.69592,62000000.0
2005-04-22 13:00:00,5.69643,5.69688,5.69359,5.69673,81000000.0
2005-04-22 13:05:00,5.69595,5.69672,5.69247,5.69305,77000000.0
2005-04-22 13:10:00,5.69224,5.69438,5.68988,5.69438,79000000.0
2005-04-22 13:15:00,5.69421,5.69543,5.69337,5.6949,63000000.0
2005-04-22 13:20:00,5.69413,5.69529,5.69302,5.6952,78000000.0
2005-04-22 13:25:00,5.69458,5.69762,5.69378,5.69425,62000000.0
2005-04-22 13:30:00,5.69285,5.69497,5.69144,5.69391,55000000.0
2005-04-22 13:35:00,5.69419,5.6977,5.69392,5.69392,65000000.0
2005-04-22 13:40:00,5.69288,5.69605,5.69204,5.69367,55000000.0
2005-04-22 13:45:00,5.69483,5.695,5.69278,5.69368,64000000.0
2005-04-22 13:50:00,5.69389,5.69526,5.69267,5.69371,58000000.0
2005-04-22 13:55:00,5.69372,5.6964,5.69337,5.69574,59000000.0
2005-04-22 14:00:00,5.6954,5.6971,5.69445,5.69668,72000000.0
2005-04-22 14:05:00,5.69543,5.69601,5.69401,5.6952,60000000.0
2005-04-22 14:10:00,5.69452,5.69493,5.6896,5.69036,56000000.0
2005-04-22 14:15:00,5.69138,5.69359,5.69047,5.69316,76000000.0
2005-04-22 14:20:00,5.69286,5.69372,5.68852,5.69064,52000000.0
2005-04-22 14:25:00,5.69013,5.69306,5.68962,5.69298,65000000.0
2005-04-22 14:30:00,5.69294,5.69331,5.69071,5.69227,60000000.0
2005-04-22 14:35:00,5.69087,5.69248,5.68874,5.68975,63000000.0
2005-04-22 14:40:00,5.69082,5.69156,5.68781,5.68992,77000000.0
2005-04-22 14:45:00,5.68944,5.69045,5.68783,5.69034,56000000.0
2005-04-22 14:50:00,5.68952,5.69024,5.68648,5.6868,60000000.0
2005-04-22 14:55:00,5.68625,5.68715,5.68383,5.68502,71000000.0
2005-04-22 15:00:00,5.68534,5.68894,5.68477,5.68705,76000000.0
2005-04-22 15:05:00,5.6887,5.69332,5.68799,5.69212,68000000.0
2005-04-22 15:10:00,5.69178,5.69281,5.69063,5.6925,61000000.0
2005-04-22 15:15:00,5.69246,5.69334,5.68936,5.69044,68000000.0
2005-04-22 15:20:00,5.69087,5.69296,5.69026,5.69118,59000000.0
2005-04-22 15:25:00,5.6913,5.69436,5.69104,5.69349,71000000.0
2005-04-22 15:30:00,5.69383,5.69409,5.68822,5.68897,68000000.0
2005-04-22 15:35:00,5.68957,5.69283,5.68957,5.69067,52000000.0
2005-04-22 15:40:00,5.69049,5.69253,5.68795,5.68898,62000000.0
2005-04-22 15:45:00,5.68945,5.6914,5.68802,5.69132,81000000.0
2005-04-22 15:50:00,5.6914,5.69247,5.68959,5.69201,75000000.0
2005-04-22 15:55:00,5.69176,5.6928,5.69127,5.69179,74000000.0
2005-04-22 16:00:00,5.69213,5.69213,5.69007,5.6905,61000000.0
2005-04-22 16:05:00,5.69044,5.69229,5.68967,5.69165,70000000.0
2005-04-22 16:10:00,5.69111,5.69117,5.68914,5.6908,64000000.0
2005-04-22 16:15:00,5.69072,5.69215,5.6897,5.69027,66000000.0
2005-04-22 16:20:00,5.69043,5.69309,5.69043,5.69126,65000000.0
2005-04-22 16:25:00,5.69076,5.69218,5.69015,5.69201,51000000.0
2005-04-22 16:30:00,5.69205,5.69296,5.69177,5.69236,53000000.0
2005-04-22 16:35:00,5.69207,5.69212,5.69043,5.69053,78000000.0
2005-04-22 16:40:00,5.69043,5.6914,5.69003,5.69127,86000000.0
2005-04-22 16:45:00,5.69112,5.69166,5.69056,5.6907,59000000.0
2005-04-22 16:50:00,5.6899,5.69025,5.68824,5.69025,66000000.0
2005-04-22 16:55:00,5.6901,5.6911,5.68948,5.69029,52000000.0
2005-04-22 17:00:00,5.68985,5.69013,5.68781,5.68823,62000000.0
2005-04-22 17:05:00,5.68867,5.6895,5.68799,5.68878,73000000.0
2005-04-22 17:10:00,5.68834,5.68942,5.68729,5.68785,57000000.0
2005-04-22 17:15:00,5.68746,5.68855,5.68716,5.68851,71000000.0
2005-04-22 17:20:00,5.68846,5.69055,5.68844,5.69032,55000000.0
2005-04-22 17:25:00,5.69053,5.69693,5.69003,5.69693,62000000.0
2005-04-22 17:30:00,5.6978,5.69892,5.69658,5.69811,63000000.0
2005-04-22 17:35:00,5.69844,5.69949,5.69612,5.69612,64000000.0
2005-04-22 17:40:00,5.69664,5.69767,5.69592,5.69701,76000000.0
2005-04-22 17:45:00,5.69753,5.69899,5.69657,5.69716,60000000.0
2005-04-22 17:50:00,5.69704,5.69704,5.69501,5.69571,86000000.0
2005-04-22 17:55:00,5.69563,5.69664,5.69338,5.69517,66000000.0
2005-04-22 18:00:00,5.69406,5.69707,5.69377,5.69622,72000000.0
2005-04-22 18:05:00,5.69651,5.69651,5.69345,5.69361,73000000.0
2005-04-22 18:10:00,5.69511,5.69609,5.69448,5.69539,58000000.0
2005-04-22 18:15:00,5.69483,5.69675,5.69401,5.69529,61000000.0
2005-04-22 18:20:00,5.69466,5.6969,5.69382,5.69621,63000000.0
2005-04-22 18:25:00,5.69639,5.69685,5.69412,5.69539,67000000.0
2005-04-22 18:30:00,5.69522,5.69697,5.69443,5.69632,65000000.0
2005-04-22 18:35:00,5.6975,5.6975,5.6938,5.69477,76000000.0
2005-04-22 18:40:00,5.69451,5.69791,5.69362,5.69781,67000000.0
2005-04-22 18:45:00,5.69869,5.70103,5.69831,5.69963,66000000.0
2005-04-22 18:50:00,5.69957,5.70103,5.69904,5.70055,63000000.0
2005-04-22 18:55:00,5.70045,5.70124,5.69983,5.70124,71000000.0
2005-04-22 19:00:00,5.70123,5.70212,5.70077,5.70162,70000000.0
2005-04-22 19:05:00,5.70196,5.7052,5.70105,5.7052,76000000.0
2005-04-22 19:10:00,5.70618,5.7072,5.70478,5.70688,68000000.0
2005-04-22 19:15:00,5.70728,5.70936,5.70728,5.70902,61000000.0
2005-04-22 19:20:00,5.70869,5.70906,5.70698,5.70734,72000000.0
2005-04-22 19:25:00,5.7069,5.70724,5.70549,5.70606,62000000.0
2005-04-22 19:30:00,5.70587,5.7064,5.70542,5.70615,66000000.0
2005-04-22 19:35:00,5.70624,5.70638,5.70562,5.70605,63000000.0
2005-04-22 19:40:00,5.70628,5.70637,5.70404,5.70433,70000000.0
2005-04-22 19:45:00,5.70357,5.7042,5.7028,5.70295,70000000.0
2005-04-22 19:50:00,5.70265,5.70289,5.702,5.70289,71000000.0
2005-04-22 19:55:00,5.70269,5.70419,5.70258,5.70392,68000000.0
2005-04-22 20:00:00,5.70386,5.70541,5.70367,5.7045,67000000.0
2005-04-22 20:05:00,5.70468,5.70531,5.70449,5.70452,65000000.0
2005-04-22 20:10:00,5.70433,5.70452,5.70279,5.70416,66000000.0
2005-04-22 20:15:00,5.70447,5.70478,5.70365,5.70457,64000000.0
2005-04-22 20:20:00,5.70454,5.70477,5.70326,5.70334,65000000.0
2005-04-22 20:25:00,5.7034,5.7036,5.7017,5.7017,63000000.0
2005-04-22 20:30:00,5.70163,5.70331,5.70149,5.70274,59000000.0
2005-04-22 20:35:00,5.70316,5.70337,5.70096,5.70213,70000000.0
2005-04-22 20:40:00,5.70222,5.70245,5.6986,5.69876,89000000.0
2005-04-22 20:45:00,5.69873,5.69895,5.69492,5.69591,67000000.0
2005-04-22 20:50:00,5.69584,5.69692,5.69558,5.69631,62000000.0
2005-04-22 20:55:00,5.69628,5.69777,5.6961,5.69754,65000000.0
2005-04-22 21:00:00,5.69726,5.69821,5.69697,5.69809,72000000.0
2005-04-22 21:05:00,5.69795,5.69871,5.69434,5.69437,66000000.0
2005-04-22 21:10:00,5.69388,5.69472,5.69272,5.6944,62000000.0
2005-04-22 21:15:00,5.69447,5.69569,5.69407,5.69561,68000000.0
2005-04-22 21:20:00,5.69575,5.69615,5.69549,5.6958,52000000.0
2005-04-22 21:25:00,5.69621,5.69723,5.69598,5.69648,58000000.0
2005-04-22 21:30:00,5.69634,5.69651,5.69492,5.69492,59000000.0
2005-04-22 21:35:00,5.69479,5.69637,5.69459,5.69601,88000000.0
2005-04-22 21:40:00,5.69596,5.69719,5.69558,5.69698,65000000.0
2005-04-22 21:45:00,5.69678,5.69706,5.69584,5.69585,62000000.0
2005-04-22 21:50:00,5.69619,5.69755,5.69619,5.69755,62000000.0
2005-04-22 21:55:00,5.69785,5.69876,5.6977,5.69873,72000000.0
2005-04-22 22:00:00,5.6985,5.69873,5.69767,5.69767,79000000.0
2005-04-22 22:05:00,5.69726,5.69809,5.69701,5.69796,67000000.0
2005-04-22 22:10:00,5.69787,5.69803,5.6971,5.69755,64000000.0
2005-04-22 22:15:00,5.69766,5.69777,5.69678,5.69696,69000000.0
2005-04-22 22:20:00,5.69672,5.69821,5.69669,5.69821,69000000.0
2005-04-22 22:25:00,5.69789,5.69815,5.69726,5.69794,63000000.0
2005-04-22 22:30:00,5.69758,5.6981,5.69758,5.69802,60000000.0
2005-04-22 22:35:00,5.69789,5.69821,5.69674,5.69674,56000000.0
2005-04-22 22:40:00,5.69729,5.69834,5.69727,5.69828,63000000.0
2005-04-22 22:45:00,5.69818,5.69844,5.69786,5.69818,68000000.0
2005-04-22 22:50:00,5.69833,5.69887,5.69815,5.69834,70000000.0
2005-04-22 22:55:00,5.69838,5.69878,5.69734,5.69795,64000000.0
2005-04-25 02:00:00,5.70407,5.70886,5.70318,5.70782,69000000.0
2005-04-25 02:05:00,5.70858,5.71069,5.70736,5.71056,73000000.0
2005-04-25 02:10:00,5.71035,5.71498,5.7096,5.71462,74000000.0
2005-04-25 02:15:00,5.71629,5.71634,5.71392,5.71549,70000000.0
2005-04-25 02:20:00,5.7154,5.72007,5.71504,5.71858,74000000.0
2005-04-25 02:25:00,5.71844,5.71935,5.71633,5.71808,59000000.0
2005-04-25 02:30:00,5.71772,5.71984,5.71702,5.71896,64000000.0
2005-04-25 02:35:00,5.71863,5.72081,5.71809,5.71971,71000000.0
2005-04-25 02:40:00,5.72003,5.72265,5.71958,5.72185,69000000.0
2005-04-25 02:45:00,5.72108,5.72108,5.71784,5.71819,69000000.0
2005-04-25 02:50:00,5.71844,5.72064,5.71647,5.71962,66000000.0
2005-04-25 02:55:00,5.72001,5.72077,5.71805,5.71937,65000000.0
2005-04-25 03:00:00,5.71874,5.71997,5.71769,5.71855,67000000.0
2005-04-25 03:05:00,5.71858,5.71863,5.71636,5.71693,68000000.0
2005-04-25 03:10:00,5.71693,5.71695,5.71491,5.71491,80000000.0
2005-04-25 03:15:00,5.71585,5.71748,5.71529,5.71653,50000000.0
2005-04-25 03:20:00,5.71709,5.71768,5.71642,5.71677,62000000.0
2005-04-25 03:25:00,5.71763,5.71782,5.7159,5.7165,71000000.0
2005-04-25 03:30:00,5.71642,5.71756,5.71591,5.71723,68000000.0
2005-04-25 03:35:00,5.71621,5.718,5.71587,5.71598,60000000.0
2005-04-25 03:40:00,5.71613,5.71723,5.71534,5.71591,82000000.0
2005-04-25 03:45:00,5.71625,5.71688,5.71568,5.71665,53000000.0
2005-04-25 03:50:00,5.71648,5.7184,5.71605,5.71785,74000000.0
2005-04-25 03:55:00,5.71806,5.71993,5.717,5.71983,63000000.0
2005-04-25 04:00:00,5.71905,5.71943,5.71658,5.71777,70000000.0
2005-04-25 04:05:00,5.71765,5.71846,5.7165,5.71775,66000000.0
2005-04-25 04:10:00,5.71763,5.71889,5.71695,5.71834,77000000.0
2005-04-25 04:15:00,5.71827,5.72016,5.71797,5.72016,57000000.0
2005-04-25 04:20:00,5.71972,5.7227,5.71972,5.72106,62000000.0
2005-04-25 04:25:00,5.72155,5.72155,5.71912,5.72002,53000000.0
2005-04-25 04:30:00,5.71975,5.71975,5.716,5.71816,66000000.0
2005-04-25 04:35:00,5.71843,5.7215,5.71761,5.72117,64000000.0
2005-04-25 04:40:00,5.72068,5.72078,5.71728,5.71853,54000000.0
2005-04-25 04:45:00,5.7187,5.72018,5.7181,5.71974,63000000.0
2005-04-25 04:50:00,5.72027,5.72037,5.71824,5.71943,71000000.0
2005-04-25 04:55:00,5.7194,5.72005,5.71788,5.71925,65000000.0
2005-04-25 05:00:00,5.71845,5.71881,5.7158,5.71656,62000000.0
2005-04-25 05:05:00,5.71688,5.71771,5.7154,5.71609,72000000.0
2005-04-25 05:10:00,5.71581,5.71751,5.71518,5.71681,59000000.0
2005-04-25 05:15:00,5.71652,5.71685,5.71543,5.71632,67000000.0
2005-04-25 05:20:00,5.71595,5.71668,5.71492,5.71668,79000000.0
2005-04-25 05:25:00,5.7159,5.71681,5.7143,5.71501,66000000.0
2005-04-25 05:30:00,5.71459,5.71697,5.71447,5.71615,76000000.0
2005-04-25 05:35:00,5.71543,5.71635,5.71429,5.71521,78000000.0
2005-04-25 05:40:00,5.71462,5.71659,5.71461,5.71654,61000000.0
2005-04-25 05:45:00,5.71639,5.7169,5.71561,5.71627,77000000.0
2005-04-25 05:50:00,5.71727,5.71833,5.71607,5.71754,62000000.0
2005-04-25 05:55:00,5.71781,5.71841,5.71709,5.71774,70000000.0
2005-04-25 06:00:00,5.71805,5.71805,5.71619,5.71637,77000000.0
2005-04-25 06:05:00,5.7163,5.71779,5.7163,5.71642,71000000.0
2005-04-25 06:10:00,5.71606,5.7183,5.71605,5.7183,73000000.0
2005-04-25 06:15:00,5.71761,5.71863,5.71704,5.71761,69000000.0
2005-04-25 06:20:00,5.71746,5.71877,5.71636,5.71666,68000000.0
2005-04-25 06:25:00,5.71656,5.71764,5.71391,5.71515,71000000.0
2005-04-25 06:30:00,5.71423,5.71573,5.71423,5.71513,58000000.0
2005-04-25 06:35:00,5.71463,5.71528,5.71381,5.71477,72000000.0
2005-04-25 06:40:00,5.71486,5.71632,5.7145,5.71605,71000000.0
2005-04-25 06:45:00,5.71596,5.71661,5.71503,5.7162,69000000.0
2005-04-25 06:50:00,5.71516,5.71663,5.71478,5.71622,56000000.0
2005-04-25 06:55:00,5.71659,5.71668,5.71496,5.71645,64000000.0
2005-04-25 07:00:00,5.71656,5.71674,5.71551,5.71656,58000000.0
2005-04-25 07:05:00,5.71597,5.71904,5.71556,5.71849,59000000.0
2005-04-25 07:10:00,5.71933,5.71975,5.71621,5.71754,82000000.0
2005-04-25 07:15:00,5.717,5.71828,5.71557,5.71654,80000000.0
2005-04-25 07:20:00,5.71746,5.71806,5.7164,5.71673,76000000.0
2005-04-25 07:25:00,5.71656,5.71708,5.71367,5.71464,78000000.0
2005-04-25 07:30:00,5.71466,5.71539,5.71255,5.713,61000000.0
2005-04-25 07:35:00,5.71289,5.71339,5.71118,5.71151,63000000.0
2005-04-25 07:40:00,5.71193,5.71264,5.71096,5.71152,55000000.0
2005-04-25 07:45:00,5.71168,5.71213,5.71014,5.71108,59000000.0
2005-04-25 07:50:00,5.71094,5.71229,5.70999,5.71147,67000000.0
2005-04-25 07:55:00,5.71287,5.71421,5.71174,5.71303,62000000.0
2005-04-25 08:00:00,5.71325,5.71347,5.71069,5.71205,65000000.0
2005-04-25 08:05:00,5.71205,5.71294,5.71117,5.71169,73000000.0
2005-04-25 08:10:00,5.71169,5.71354,5.71114,5.71223,58000000.0
2005-04-25 08:15:00,5.71374,5.71603,5.71324,5.71487,59000000.0
2005-04-25 08:20:00,5.71525,5.71525,5.70576,5.70576,64000000.0
2005-04-25 08:25:00,5.70558,5.70809,5.7051,5.70725,56000000.0
2005-04-25 08:30:00,5.70743,5.70787,5.70472,5.70534,62000000.0
2005-04-25 08:35:00,5.7054,5.70938,5.7054,5.70809,56000000.0
2005-04-25 08:40:00,5.70803,5.71026,5.70711,5.70986,58000000.0
2005-04-25 08:45:00,5.7095,5.71032,5.70627,5.70723,76000000.0
2005-04-25 08:50:00,5.707,5.70983,5.70663,5.70747,81000000.0
2005-04-25 08:55:00,5.70745,5.70935,5.70661,5.70845,70000000.0
2005-04-25 09:00:00,5.70874,5.71006,5.70718,5.70878,62000000.0
2005-04-25 09:05:00,5.70773,5.71236,5.70755,5.71236,66000000.0
2005-04-25 09:10:00,5.71179,5.71352,5.71032,5.71119,67000000.0
2005-04-25 09:15:00,5.71185,5.71185,5.70857,5.70943,72000000.0
2005-04-25 09:20:00,5.70963,5.71231,5.70869,5.71231,74000000.0
2005-04-25 09:25:00,5.7126,5.71291,5.71003,5.71003,68000000.0
2005-04-25 09:30:00,5.71114,5.71157,5.70892,5.71142,69000000.0
2005-04-25 09:35:00,5.7113,5.71234,5.70918,5.71199,85000000.0
2005-04-25 09:40:00,5.71235,5.7136,5.71144,5.71289,74000000.0
2005-04-25 09:45:00,5.71215,5.7128,5.70976,5.71162,76000000.0
2005-04-25 09:50:00,5.71278,5.71477,5.71186,5.71255,74000000.0
2005-04-25 09:55:00,5.71148,5.71313,5.70997,5.71079,68000000.0
2005-04-25 10:00:00,5.71011,5.71321,5.70964,5.71261,75000000.0
2005-04-25 10:05:00,5.71318,5.71461,5.71233,5.71303,50000000.0
2005-04-25 10:10:00,5.71276,5.71406,5.71079,5.71406,70000000.0
2005-04-25 10:15:00,5.71404,5.71915,5.71382,5.71841,74000000.0
2005-04-25 10:20:00,5.71809,5.7206,5.7166,5.71852,60000000.0
2005-04-25 10:25:00,5.719,5.72208,5.71875,5.72122,60000000.0
2005-04-25 10:30:00,5.72193,5.72537,5.72121,5.72537,57000000.0
2005-04-25 10:35:00,5.72495,5.72741,5.72422,5.7246,72000000.0
2005-04-25 10:40:00,5.72467,5.72607,5.72328,5.72512,62000000.0
2005-04-25 10:45:00,5.72494,5.73096,5.72376,5.73064,55000000.0
2005-04-25 10:50:00,5.73008,5.73142,5.72751,5.72877,72000000.0
2005-04-25 10:55:00,5.72983,5.73064,5.72775,5.72955,49000000.0
2005-04-25 11:00:00,5.72951,5.73987,5.72951,5.73639,61000000.0
2005-04-25 11:05:00,5.73722,5.73785,5.73494,5.73665,71000000.0
2005-04-25 11:10:00,5.73546,5.7374,5.73387,5.73606,67000000.0
2005-04-25 11:15:00,5.73768,5.73906,5.73655,5.73842,63000000.0
2005-04-25 11:20:00,5.73871,5.7403,5.73709,5.73813,76000000.0
2005-04-25 11:25:00,5.73804,5.73831,5.73421,5.73486,64000000.0
2005-04-25 11:30:00,5.73571,5.73691,5.73336,5.73546,74000000.0
2005-04-25 11:35:00,5.73493,5.73617,5.73206,5.73585,60000000.0
2005-04-25 11:40:00,5.73523,5.73578,5.73293,5.734,64000000.0
2005-04-25 11:45:00,5.73517,5.7362,5.73345,5.73608,62000000.0
2005-04-25 11:50:00,5.73577,5.73608,5.73317,5.73317,68000000.0
2005-04-25 11:55:00,5.73304,5.7337,5.73112,5.73311,52000000.0
2005-04-25 12:00:00,5.73404,5.73519,5.73283,5.73473,63000000.0
2005-04-25 12:05:00,5.73541,5.73628,5.73365,5.73431,61000000.0
2005-04-25 12:10:00,5.7338,5.73467,5.73212,5.73334,63000000.0
2005-04-25 12:15:00,5.7333,5.73553,5.73182,5.73522,56000000.0
2005-04-25 12:20:00,5.73488,5.73553,5.73268,5.73439,70000000.0
2005-04-25 12:25:00,5.73403,5.73583,5.73296,5.73331,57000000.0
2005-04-25 12:30:00,5.73185,5.73396,5.73148,5.73271,61000000.0
2005-04-25 12:35:00,5.73238,5.73528,5.73238,5.73365,64000000.0
2005-04-25 12:40:00,5.73364,5.7339,5.73146,5.73223,70000000.0
2005-04-25 12:45:00,5.73249,5.73543,5.73226,5.73466,65000000.0
2005-04-25 12:50:00,5.73387,5.73639,5.73348,5.73605,66000000.0
2005-04-25 12:55:00,5.73539,5.73782,5.73441,5.73741,62000000.0
2005-04-25 13:00:00,5.73814,5.74021,5.73715,5.73976,81000000.0
2005-04-25 13:05:00,5.73975,5.74063,5.73859,5.7402,77000000.0
2005-04-25 13:10:00,5.73994,5.74098,5.73837,5.73981,79000000.0
2005-04-25 13:15:00,5.73977,5.74182,5.73921,5.74092,63000000.0
2005-04-25 13:20:00,5.74225,5.74371,5.73985,5.74062,78000000.0
2005-04-25 13:25:00,5.73941,5.74082,5.73793,5.73882,62000000.0
2005-04-25 13:30:00,5.73877,5.74161,5.73732,5.74161,55000000.0
2005-04-25 13:35:00,5.74127,5.74157,5.73798,5.73932,65000000.0
2005-04-25 13:40:00,5.74023,5.74023,5.73756,5.73837,55000000.0
2005-04-25 13:45:00,5.73868,5.74016,5.73693,5.73904,64000000.0
2005-04-25 13:50:00,5.73782,5.74149,5.73723,5.73841,58000000.0
2005-04-25 13:55:00,5.73973,5.74059,5.73766,5.73952,59000000.0
2005-04-25 14:00:00,5.73922,5.7399,5.73784,5.73845,72000000.0
2005-04-25 14:05:00,5.73851,5.73989,5.73672,5.73758,60000000.0
2005-04-25 14:10:00,5.73709,5.74011,5.73709,5.73933,56000000.0
2005-04-25 14:15:00,5.73873,5.74014,5.73816,5.73925,76000000.0
2005-04-25 14:20:00,5.73946,5.73993,5.73793,5.73992,52000000.0
2005-04-25 14:25:00,5.7411,5.74178,5.73965,5.74176,65000000.0
2005-04-25 14:30:00,5.74215,5.74241,5.74066,5.74081,60000000.0
2005-04-25 14:35:00,5.74084,5.7422,5.73981,5.73981,63000000.0
2005-04-25 14:40:00,5.73955,5.74026,5.737,5.73889,77000000.0
2005-04-25 14:45:00,5.73889,5.741,5.73828,5.74006,56000000.0
2005-04-25 14:50:00,5.7395,5.74014,5.73687,5.73743,60000000.0
2005-04-25 14:55:00,5.7366,5.73789,5.73298,5.73432,71000000.0
2005-04-25 15:00:00,5.73414,5.73479,5.73123,5.73123,76000000.0
2005-04-25 15:05:00,5.73263,5.73389,5.73129,5.73323,68000000.0
2005-04-25 15:10:00,5.73317,5.7347,5.73269,5.73358,61000000.0
2005-04-25 15:15:00,5.73393,5.73456,5.7307,5.73175,68000000.0
2005-04-25 15:20:00,5.73149,5.73195,5.72765,5.72854,59000000.0
2005-04-25 15:25:00,5.72845,5.72974,5.72733,5.72929,71000000.0
2005-04-25 15:30:00,5.72907,5.72928,5.72637,5.72659,68000000.0
2005-04-25 15:35:00,5.72741,5.73186,5.72696,5.73174,52000000.0
2005-04-25 15:40:00,5.7312,5.73149,5.72986,5.73068,62000000.0
2005-04-25 15:45:00,5.73011,5.73107,5.72881,5.73106,81000000.0
2005-04-25 15:50:00,5.73029,5.73366,5.73029,5.73284,75000000.0
2005-04-25 15:55:00,5.73302,5.73433,5.7325,5.73372,74000000.0
2005-04-25 16:00:00,5.73431,5.73985,5.73328,5.73809,61000000.0
2005-04-25 16:05:00,5.73787,5.73872,5.7352,5.73811,70000000.0
2005-04-25 16:10:00,5.73784,5.73997,5.73756,5.73878,64000000.0
2005-04-25 16:15:00,5.73825,5.74108,5.73728,5.73948,66000000.0
2005-04-25 16:20:00,5.73925,5.74114,5.73793,5.73899,65000000.0
2005-04-25 16:25:00,5.73992,5.74188,5.73906,5.74092,51000000.0
2005-04-25 16:30:00,5.74061,5.74307,5.73919,5.74184,53000000.0
2005-04-25 16:35:00,5.74192,5.74385,5.73993,5.74025,78000000.0
2005-04-25 16:40:00,5.73957,5.73985,5.73397,5.73441,86000000.0
2005-04-25 16:45:00,5.73546,5.73651,5.73368,5.73637,59000000.0
2005-04-25 16:50:00,5.73586,5.73587,5.73143,5.73273,66000000.0
2005-04-25 16:55:00,5.73205,5.7338,5.7299,5.73305,52000000.0
2005-04-25 17:00:00,5.73322,5.73534,5.73227,5.73227,62000000.0
2005-04-25 17:05:00,5.73418,5.73893,5.73418,5.73596,73000000.0
2005-04-25 17:10:00,5.73573,5.73733,5.73411,5.7358,57000000.0
2005-04-25 17:15:00,5.7355,5.73662,5.73318,5.73462,71000000.0
2005-04-25 17:20:00,5.73424,5.73507,5.73239,5.73264,55000000.0
2005-04-25 17:25:00,5.73272,5.73433,5.73135,5.73315,62000000.0
2005-04-25 17:30:00,5.73287,5.7346,5.73181,5.73368,63000000.0
2005-04-25 17:35:00,5.73375,5.73447,5.7295,5.7295,64000000.0
2005-04-25 17:40:00,5.73131,5.73228,5.73035,5.73228,76000000.0
2005-04-25 17:45:00,5.73271,5.73632,5.73199,5.7343,60000000.0
2005-04-25 17:50:00,5.73534,5.73534,5.73053,5.73254,86000000.0
2005-04-25 17:55:00,5.73293,5.73295,5.72901,5.73082,66000000.0
2005-04-25 18:00:00,5.73029,5.73243,5.73029,5.73155,72000000.0
2005-04-25 18:05:00,5.73137,5.73429,5.72994,5.73261,73000000.0
2005-04-25 18:10:00,5.73263,5.73413,5.7315,5.73265,58000000.0
2005-04-25 18:15:00,5.73127,5.73228,5.7298,5.73158,61000000.0
2005-04-25 18:20:00,5.73139,5.73201,5.72813,5.73004,63000000.0
2005-04-25 18:25:00,5.72954,5.73129,5.72887,5.73016,67000000.0
2005-04-25 18:30:00,5.73133,5.73149,5.72964,5.73055,65000000.0
2005-04-25 18:35:00,5.73075,5.73283,5.72952,5.73283,76000000.0
2005-04-25 18:40:00,5.73246,5.73392,5.73158,5.73309,67000000.0
2005-04-25 18:45:00,5.73425,5.73436,5.73241,5.73389,66000000.0
2005-04-25 18:50:00,5.73335,5.73483,5.73253,5.73352,63000000.0
2005-04-25 18:55:00,5.73459,5.73488,5.73269,5.73332,71000000.0
2005-04-25 19:00:00,5.73256,5.73505,5.73181,5.73339,70000000.0
2005-04-25 19:05:00,5.73306,5.73344,5.73064,5.73278,76000000.0
2005-04-25 19:10:00,5.73305,5.73421,5.72978,5.73334,68000000.0
2005-04-25 19:15:00,5.73339,5.73344,5.73038,5.73205,61000000.0
2005-04-25 19:20:00,5.73173,5.7318,5.72806,5.72955,72000000.0
2005-04-25 19:25:00,5.72933,5.73111,5.72905,5.73077,62000000.0
2005-04-25 19:30:00,5.73162,5.73258,5.73014,5.73239,66000000.0
2005-04-25 19:35:00,5.73258,5.73294,5.73087,5.73221,63000000.0
2005-04-25 19:40:00,5.73224,5.73296,5.73082,5.7318,70000000.0
2005-04-25 19:45:00,5.73164,5.73271,5.73016,5.73111,70000000.0
2005-04-25 19:50:00,5.73161,5.73235,5.73,5.7314,71000000.0
2005-04-25 19:55:00,5.73004,5.73357,5.73004,5.73249,68000000.0
2005-04-25 20:00:00,5.73341,5.73427,5.73218,5.73363,67000000.0
2005-04-25 20:05:00,5.7333,5.735,5.7321,5.73371,65000000.0
2005-04-25 20:10:00,5.73396,5.73492,5.73294,5.73362,66000000.0
2005-04-25 20:15:00,5.7339,5.73448,5.7325,5.73345,64000000.0
2005-04-25 20:20:00,5.73381,5.73528,5.73242,5.73469,65000000.0
2005-04-25 20:25:00,5.7341,5.73562,5.73323,5.73367,63000000.0
2005-04-25 20:30:00,5.73384,5.734,5.73192,5.73248,59000000.0
2005-04-25 20:35:00,5.73338,5.73476,5.73203,5.73328,70000000.0
2005-04-25 20:40:00,5.7327,5.73438,5.73148,5.73266,89000000.0
2005-04-25 20:45:00,5.73304,5.73304,5.72979,5.73124,67000000.0
2005-04-25 20:50:00,5.73058,5.73141,5.72839,5.72849,62000000.0
2005-04-25 20:55:00,5.72793,5.72958,5.7277,5.7284,65000000.0
2005-04-25 21:00:00,5.72828,5.72884,5.72637,5.72884,72000000.0
2005-04-25 21:05:00,5.72858,5.72921,5.72452,5.72526,66000000.0
2005-04-25 21:10:00,5.72485,5.72619,5.72343,5.72486,62000000.0
2005-04-25 21:15:00,5.72526,5.72607,5.72381,5.72427,68000000.0
2005-04-25 21:20:00,5.72288,5.72785,5.72288,5.7269,52000000.0
2005-04-25 21:25:00,5.72703,5.72847,5.72614,5.72681,58000000.0
2005-04-25 21:30:00,5.7265,5.7275,5.72593,5.72684,59000000.0
2005-04-25 21:35:00,5.72727,5.72766,5.72542,5.72592,88000000.0
2005-04-25 21:40:00,5.72617,5.72697,5.72486,5.72692,65000000.0
2005-04-25 21:45:00,5.72712,5.72723,5.72545,5.72634,62000000.0
2005-04-25 21:50:00,5.72646,5.72726,5.72503,5.72712,62000000.0
2005-04-25 21:55:00,5.72741,5.72741,5.7233,5.72485,72000000.0
2005-04-25 22:00:00,5.7246,5.72542,5.72321,5.72498,79000000.0
2005-04-25 22:05:00,5.72385,5.72557,5.72305,5.72541,67000000.0
2005-04-25 22:10:00,5.72494,5.72617,5.72448,5.72595,64000000.0
2005-04-25 22:15:00,5.7262,5.7263,5.72341,5.72341,69000000.0
2005-04-25 22:20:00,5.72449,5.72449,5.72269,5.72296,69000000.0
2005-04-25 22:25:00,5.72278,5.7233,5.72079,5.72206,63000000.0
2005-04-25 22:30:00,5.7228,5.72305,5.7207,5.72092,60000000.0
2005-04-25 22:35:00,5.72145,5.72221,5.71918,5.72096,56000000.0
2005-04-25 22:40:00,5.72163,5.72321,5.72087,5.72264,63000000.0
2005-04-25 22:45:00,5.72249,5.72367,5.72072,5.72169,68000000.0
2005-04-25 22:50:00,5.72108,5.72426,5.72108,5.72382,70000000.0
2005-04-25 22:55:00,5.72446,5.72446,5.72054,5.72054,64000000.0
2005-04-25 23:00:00,5.7202,5.72358,5.72015,5.72316,68000000.0
2005-04-25 23:05:00,5.72225,5.72368,5.72168,5.7232,60000000.0
2005-04-25 23:10:00,5.7238,5.72432,5.72246,5.72387,66000000.0
2005-04-25 23:15:00,5.72402,5.72495,5.72276,5.72323,65000000.0
2005-04-25 23:20:00,5.72435,5.72537,5.72314,5.72537,66000000.0
2005-04-25 23:25:00,5.72558,5.72558,5.72337,5.72439,64000000.0
2005-04-25 23:30:00,5.72443,5.72575,5.72386,5.72437,72000000.0
2005-04-25 23:35:00,5.72415,5.72633,5.72415,5.72609,62000000.0
2005-04-25 23:40:00,5.72599,5.72657,5.72334,5.72657,80000000.0
2005-04-25 23:45:00,5.72642,5.72958,5.72568,5.72897,76000000.0
2005-04-25 23:50:00,5.72863,5.72908,5.72661,5.72881,67000000.0
2005-04-25 23:55:00,5.72862,5.72943,5.72767,5.72877,76000000.0
2005-04-26 00:00:00,5.729,5.72934,5.72656,5.72732,70000000.0
2005-04-26 00:05:00,5.72688,5.72935,5.72688,5.72935,62000000.0
2005-04-26 00:10:00,5.72896,5.72908,5.72663,5.72903,63000000.0
2005-04-26 00:15:00,5.72888,5.72888,5.72605,5.72709,65000000.0
2005-04-26 00:20:00,5.72723,5.72924,5.72661,5.72844,60000000.0
2005-04-26 00:25:00,5.72867,5.72888,5.72703,5.72849,66000000.0
2005-04-26 00:30:00,5.72841,5.72841,5.72671,5.72671,64000000.0
2005-04-26 00:35:00,5.72814,5.72827,5.72609,5.72812,80000000.0
2005-04-26 00:40:00,5.72782,5.72851,5.72662,5.72701,61000000.0
2005-04-26 00:45:00,5.72718,5.72794,5.72529,5.7273,63000000.0
2005-04-26 00:50:00,5.72638,5.7279,5.72518,5.72659,60000000.0
2005-04-26 00:55:00,5.72679,5.72875,5.72619,5.72741,66000000.0
2005-04-26 01:00:00,5.72703,5.72835,5.72608,5.72632,63000000.0
2005-04-26 01:05:00,5.72642,5.72868,5.72642,5.72709,70000000.0
2005-04-26 01:10:00,5.72835,5.72959,5.72713,5.72749,55000000.0
2005-04-26 01:15:00,5.72723,5.72896,5.72613,5.72738,63000000.0
2005-04-26 01:20:00,5.72641,5.72877,5.72619,5.72832,59000000.0
2005-04-26 01:25:00,5.72773,5.72831,5.72574,5.72758,70000000.0
2005-04-26 01:30:00,5.72789,5.72789,5.7256,5.72571,68000000.0
2005-04-26 01:35:00,5.72562,5.72728,5.72535,5.72684,71000000.0
2005-04-26 01:40:00,5.72698,5.72762,5.7253,5.72692,72000000.0
2005-04-26 01:45:00,5.72805,5.72805,5.7254,5.72725,68000000.0
2005-04-26 01:50:00,5.72732,5.72876,5.72671,5.72788,67000000.0
2005-04-26 01:55:00,5.7278,5.73052,5.72771,5.73052,61000000.0
2005-04-26 02:00:00,5.72954,5.73007,5.72756,5.72885,69000000.0
2005-04-26 02:05:00,5.72804,5.72982,5.7278,5.72959,73000000.0
2005-04-26 02:10:00,5.72904,5.73051,5.72859,5.72963,74000000.0
2005-04-26 02:15:00,5.73064,5.73114,5.72887,5.73009,70000000.0
2005-04-26 02:20:00,5.72979,5.7305,5.7284,5.73026,74000000.0
2005-04-26 02:25:00,5.73008,5.73008,5.7281,5.72919,59000000.0
2005-04-26 02:30:00,5.72951,5.7301,5.72717,5.72831,64000000.0
2005-04-26 02:35:00,5.72698,5.7288,5.72681,5.7275,71000000.0
2005-04-26 02:40:00,5.72793,5.72895,5.72718,5.72805,69000000.0
2005-04-26 02:45:00,5.72836,5.72944,5.72541,5.72649,69000000.0
2005-04-26 02:50:00,5.72608,5.72673,5.7252,5.72616,66000000.0
2005-04-26 02:55:00,5.72559,5.72818,5.72421,5.72421,65000000.0
2005-04-26 03:00:00,5.7246,5.72576,5.72354,5.72435,67000000.0
2005-04-26 03:05:00,5.72465,5.72706,5.72421,5.72667,68000000.0
2005-04-26 03:10:00,5.72574,5.72689,5.72484,5.72632,80000000.0
2005-04-26 03:15:00,5.72573,5.72648,5.72497,5.72613,50000000.0
2005-04-26 03:20:00,5.726,5.7264,5.72403,5.72403,62000000.0
2005-04-26 03:25:00,5.72548,5.72616,5.72399,5.72616,71000000.0
2005-04-26 03:30:00,5.72667,5.72667,5.72463,5.72603,68000000.0
2005-04-26 03:35:00,5.72625,5.72723,5.72536,5.72666,60000000.0
2005-04-26 03:40:00,5.7262,5.72706,5.72531,5.72591,82000000.0
2005-04-26 03:45:00,5.72588,5.72711,5.72527,5.72636,53000000.0
2005-04-26 03:50:00,5.72712,5.72817,5.72534,5.72749,74000000.0
2005-04-26 03:55:00,5.7264,5.72875,5.72624,5.72861,63000000.0
2005-04-26 04:00:00,5.72795,5.72929,5.72723,5.72854,70000000.0
2005-04-26 04:05:00,5.72831,5.73007,5.72763,5.72794,66000000.0
2005-04-26 04:10:00,5.72716,5.72904,5.7261,5.72904,77000000.0
2005-04-26 04:15:00,5.72842,5.72907,5.72652,5.72872,57000000.0
2005-04-26 04:20:00,5.72784,5.72934,5.72692,5.72869,62000000.0
2005-04-26 04:25:00,5.72883,5.72883,5.72704,5.72712,53000000.0
2005-04-26 04:30:00,5.72693,5.72887,5.72676,5.72868,66000000.0
2005-04-26 04:35:00,5.72877,5.72889,5.72691,5.72815,64000000.0
2005-04-26 04:40:00,5.72816,5.72838,5.72487,5.72491,54000000.0
2005-04-26 04:45:00,5.72518,5.7271,5.72518,5.72684,63000000.0
2005-04-26 04:50:00,5.72612,5.72733,5.72528,5.72661,71000000.0
2005-04-26 04:55:00,5.72671,5.72839,5.72538,5.72638,65000000.0
2005-04-26 05:00:00,5.72786,5.72816,5.7249,5.7249,62000000.0
2005-04-26 05:05:00,5.72549,5.72769,5.72473,5.72769,72000000.0
2005-04-26 05:10:00,5.72783,5.72797,5.72532,5.72627,59000000.0
2005-04-26 05:15:00,5.72575,5.72667,5.72491,5.7256,67000000.0
2005-04-26 05:20:00,5.72505,5.72539,5.72216,5.72328,79000000.0
2005-04-26 05:25:00,5.7231,5.72404,5.72232,5.72331,66000000.0
2005-04-26 05:30:00,5.72346,5.72389,5.72191,5.72231,76000000.0
2005-04-26 05:35:00,5.72296,5.72446,5.7219,5.72351,78000000.0
2005-04-26 05:40:00,5.72278,5.72356,5.72066,5.72206,61000000.0
2005-04-26 05:45:00,5.72218,5.72283,5.72117,5.72224,77000000.0
2005-04-26 05:50:00,5.7227,5.7231,5.72071,5.72229,62000000.0
2005-04-26 05:55:00,5.72135,5.72225,5.71891,5.71958,70000000.0
2005-04-26 06:00:00,5.71924,5.72136,5.71863,5.72136,77000000.0
2005-04-26 06:05:00,5.72113,5.72264,5.7197,5.72086,81000000.0
2005-04-26 06:10:00,5.72012,5.72109,5.71895,5.71905,73000000.0
2005-04-26 06:15:00,5.71966,5.72056,5.71746,5.71997,69000000.0
2005-04-26 06:20:00,5.71956,5.72057,5.71892,5.71956,68000000.0
2005-04-26 06:25:00,5.71902,5.72015,5.71886,5.71916,71000000.0
2005-04-26 06:30:00,5.71975,5.72098,5.71842,5.71977,58000000.0
2005-04-26 06:35:00,5.71939,5.7204,5.71862,5.72006,72000000.0
2005-04-26 06:40:00,5.71895,5.72097,5.71779,5.72025,71000000.0
2005-04-26 06:45:00,5.72087,5.72145,5.71899,5.71995,69000000.0
2005-04-26 06:50:00,5.72021,5.72048,5.71831,5.71928,56000000.0
2005-04-26 06:55:00,5.71983,5.72099,5.71916,5.72049,64000000.0
2005-04-26 07:00:00,5.71922,5.72073,5.71836,5.71836,58000000.0
2005-04-26 07:05:00,5.71843,5.71885,5.71727,5.71884,59000000.0
2005-04-26 07:10:00,5.71951,5.72012,5.718,5.71934,82000000.0
2005-04-26 07:15:00,5.71912,5.72077,5.71794,5.71821,80000000.0
2005-04-26 07:20:00,5.7187,5.72,5.71781,5.71882,76000000.0
2005-04-26 07:25:00,5.71861,5.71923,5.71666,5.7179,78000000.0
2005-04-26 07:30:00,5.71788,5.7195,5.71777,5.71899,61000000.0
2005-04-26 07:35:00,5.71951,5.72105,5.7181,5.71886,63000000.0
2005-04-26 07:40:00,5.71919,5.72008,5.71726,5.71877,55000000.0
2005-04-26 07:45:00,5.71931,5.71958,5.71697,5.71886,59000000.0
2005-04-26 07:50:00,5.71853,5.72052,5.718,5.71872,67000000.0
2005-04-26 07:55:00,5.71928,5.72096,5.71882,5.71999,62000000.0
2005-04-26 08:00:00,5.72028,5.72028,5.71804,5.71865,65000000.0
2005-04-26 08:05:00,5.71937,5.72061,5.71855,5.72061,73000000.0
2005-04-26 08:10:00,5.72022,5.7203,5.71835,5.71909,58000000.0
2005-04-26 08:15:00,5.72019,5.72038,5.71795,5.72007,59000000.0
2005-04-26 08:20:00,5.71894,5.7203,5.71807,5.71901,64000000.0
2005-04-26 08:25:00,5.71844,5.72082,5.71772,5.72082,56000000.0
2005-04-26 08:30:00,5.72118,5.72343,5.72046,5.72133,62000000.0
2005-04-26 08:35:00,5.72125,5.72181,5.71938,5.71961,56000000.0
2005-04-26 08:40:00,5.71937,5.72397,5.71878,5.72211,58000000.0
2005-04-26 08:45:00,5.72229,5.72638,5.72229,5.72594,76000000.0
2005-04-26 08:50:00,5.72499,5.72678,5.72408,5.72408,81000000.0
2005-04-26 08:55:00,5.72518,5.72762,5.72518,5.72577,70000000.0
2005-04-26 09:00:00,5.72588,5.72798,5.72579,5.72726,62000000.0
2005-04-26 09:05:00,5.72749,5.72939,5.72697,5.72898,66000000.0
2005-04-26 09:10:00,5.72832,5.73035,5.72692,5.7273,67000000.0
2005-04-26 09:15:00,5.72733,5.72917,5.72658,5.7275,72000000.0
2005-04-26 09:20:00,5.72673,5.72855,5.72593,5.72855,74000000.0
2005-04-26 09:25:00,5.72857,5.72952,5.72441,5.72592,68000000.0
2005-04-26 09:30:00,5.72617,5.72734,5.72432,5.72638,69000000.0
2005-04-26 09:35:00,5.72621,5.7275,5.72542,5.72712,85000000.0
2005-04-26 09:40:00,5.72757,5.72887,5.72639,5.7282,74000000.0
2005-04-26 09:45:00,5.72916,5.73223,5.72811,5.732,76000000.0
2005-04-26 09:50:00,5.73205,5.73256,5.72975,5.73188,74000000.0
2005-04-26 09:55:00,5.73164,5.73348,5.72982,5.73325,68000000.0
2005-04-26 10:00:00,5.73285,5.73433,5.73094,5.73378,75000000.0
2005-04-26 10:05:00,5.73499,5.73527,5.73232,5.73297,50000000.0
2005-04-26 10:10:00,5.73192,5.73391,5.73046,5.73153,70000000.0
2005-04-26 10:15:00,5.73122,5.73168,5.72972,5.73156,74000000.0
2005-04-26 10:20:00,5.73094,5.73136,5.72806,5.73036,60000000.0
2005-04-26 10:25:00,5.72935,5.73155,5.72896,5.73011,60000000.0
2005-04-26 10:30:00,5.7307,5.73188,5.7293,5.73086,57000000.0
2005-04-26 10:35:00,5.73053,5.73258,5.7297,5.73124,72000000.0
2005-04-26 10:40:00,5.73112,5.73308,5.73021,5.73215,62000000.0
2005-04-26 10:45:00,5.73089,5.73137,5.7294,5.73013,55000000.0
2005-04-26 10:50:00,5.73082,5.73187,5.72957,5.73066,72000000.0
2005-04-26 10:55:00,5.73087,5.73433,5.72984,5.73377,49000000.0
2005-04-26 11:00:00,5.73286,5.7339,5.73114,5.73306,61000000.0
2005-04-26 11:05:00,5.73345,5.73456,5.732,5.73387,71000000.0
2005-04-26 11:10:00,5.73246,5.7353,5.73245,5.73335,67000000.0
2005-04-26 11:15:00,5.73255,5.73396,5.73187,5.73239,63000000.0
2005-04-26 11:20:00,5.73349,5.73387,5.73174,5.73289,76000000.0
2005-04-26 11:25:00,5.7333,5.73458,5.73189,5.73359,64000000.0
2005-04-26 11:30:00,5.73313,5.73498,5.73298,5.73447,74000000.0
2005-04-26 11:35:00,5.73443,5.73463,5.73311,5.73378,60000000.0
2005-04-26 11:40:00,5.73339,5.7345,5.73287,5.73412,64000000.0
2005-04-26 11:45:00,5.7341,5.73587,5.73206,5.73309,62000000.0
2005-04-26 11:50:00,5.73278,5.73331,5.73025,5.73134,68000000.0
2005-04-26 11:55:00,5.73174,5.73806,5.73008,5.73345,52000000.0
2005-04-26 12:00:00,5.731,5.73106,5.728,5.72903,63000000.0
2005-04-26 12:05:00,5.72913,5.73015,5.72787,5.72906,61000000.0
2005-04-26 12:10:00,5.7288,5.7303,5.72789,5.7303,63000000.0
2005-04-26 12:15:00,5.7294,5.73056,5.72841,5.72935,56000000.0
2005-04-26 12:20:00,5.72877,5.73009,5.72801,5.72952,70000000.0
2005-04-26 12:25:00,5.72952,5.73307,5.72814,5.73015,57000000.0
2005-04-26 12:30:00,5.72964,5.73173,5.72958,5.7313,61000000.0
2005-04-26 12:35:00,5.7315,5.73421,5.72902,5.72937,64000000.0
2005-04-26 12:40:00,5.72932,5.73399,5.72895,5.73029,70000000.0
2005-04-26 12:45:00,5.72911,5.73474,5.72911,5.73187,65000000.0
2005-04-26 12:50:00,5.73163,5.73279,5.73062,5.73062,66000000.0
2005-04-26 12:55:00,5.73157,5.73337,5.73109,5.73221,62000000.0
2005-04-26 13:00:00,5.73146,5.73239,5.72896,5.73239,81000000.0
2005-04-26 13:05:00,5.73174,5.73568,5.73174,5.73363,77000000.0
2005-04-26 13:10:00,5.73365,5.73484,5.73266,5.73384,79000000.0
2005-04-26 13:15:00,5.73325,5.73496,5.73226,5.73429,63000000.0
2005-04-26 13:20:00,5.73467,5.73574,5.73301,5.73402,78000000.0
2005-04-26 13:25:00,5.73407,5.73523,5.73056,5.73098,62000000.0
2005-04-26 13:30:00,5.73091,5.73343,5.72965,5.73184,55000000.0
2005-04-26 13:35:00,5.73159,5.73207,5.72943,5.73088,65000000.0
2005-04-26 13:40:00,5.73179,5.73186,5.7293,5.73034,55000000.0
2005-04-26 13:45:00,5.72999,5.73284,5.72965,5.73043,64000000.0
2005-04-26 13:50:00,5.73097,5.73288,5.73001,5.73263,58000000.0
2005-04-26 13:55:00,5.73184,5.73378,5.73034,5.73211,59000000.0
2005-04-26 14:00:00,5.73202,5.73405,5.73074,5.73405,72000000.0
2005-04-26 14:05:00,5.73398,5.7344,5.7323,5.73273,60000000.0
2005-04-26 14:10:00,5.73219,5.73404,5.73088,5.7326,56000000.0
2005-04-26 14:15:00,5.73256,5.73458,5.73025,5.73131,76000000.0
2005-04-26 14:20:00,5.73095,5.73171,5.72909,5.72917,52000000.0
2005-04-26 14:25:00,5.72881,5.72969,5.72488,5.72615,65000000.0
2005-04-26 14:30:00,5.72576,5.72777,5.72539,5.72777,60000000.0
2005-04-26 14:35:00,5.7267,5.72837,5.72574,5.72812,63000000.0
2005-04-26 14:40:00,5.72807,5.72946,5.72707,5.72878,77000000.0
2005-04-26 14:45:00,5.72918,5.72999,5.72729,5.729,56000000.0
2005-04-26 14:50:00,5.72908,5.72911,5.72643,5.72903,60000000.0
2005-04-26 14:55:00,5.72861,5.72943,5.72733,5.72844,71000000.0
2005-04-26 15:00:00,5.72845,5.73383,5.7269,5.72937,76000000.0
2005-04-26 15:05:00,5.73022,5.73038,5.72735,5.72897,68000000.0
2005-04-26 15:10:00,5.72977,5.72977,5.72539,5.7262,61000000.0
2005-04-26 15:15:00,5.72651,5.72729,5.72462,5.72645,68000000.0
2005-04-26 15:20:00,5.72611,5.72657,5.72451,5.72634,59000000.0
2005-04-26 15:25:00,5.72626,5.72635,5.72444,5.7254,71000000.0
2005-04-26 15:30:00,5.72581,5.72781,5.72512,5.72588,68000000.0
2005-04-26 15:35:00,5.72607,5.72821,5.72564,5.72786,52000000.0
2005-04-26 15:40:00,5.72867,5.72935,5.72705,5.72762,62000000.0
2005-04-26 15:45:00,5.72724,5.73032,5.72684,5.72994,81000000.0
2005-04-26 15:50:00,5.73002,5.73274,5.728,5.73197,75000000.0
2005-04-26 15:55:00,5.73299,5.73299,5.72899,5.73011,74000000.0
2005-04-26 16:00:00,5.72963,5.73881,5.72913,5.73529,61000000.0
2005-04-26 16:05:00,5.73689,5.73889,5.73596,5.73854,70000000.0
2005-04-26 16:10:00,5.73857,5.74064,5.73673,5.7403,64000000.0
2005-04-26 16:15:00,5.74014,5.7461,5.73991,5.745,66000000.0
2005-04-26 16:20:00,5.74469,5.74696,5.74331,5.74402,65000000.0
2005-04-26 16:25:00,5.74412,5.74753,5.74339,5.74362,51000000.0
2005-04-26 16:30:00,5.74409,5.74602,5.74291,5.74421,53000000.0
2005-04-26 16:35:00,5.74552,5.74571,5.73971,5.7405,78000000.0
2005-04-26 16:40:00,5.74015,5.74015,5.73763,5.73785,86000000.0
2005-04-26 16:45:00,5.73875,5.74273,5.73875,5.74101,59000000.0
2005-04-26 16:50:00,5.74088,5.74317,5.7405,5.74296,66000000.0
2005-04-26 16:55:00,5.74325,5.7439,5.74084,5.74152,52000000.0
2005-04-26 17:00:00,5.74162,5.74202,5.73927,5.74022,62000000.0
2005-04-26 17:05:00,5.73989,5.74162,5.73922,5.73996,73000000.0
2005-04-26 17:10:00,5.74021,5.74236,5.73986,5.74133,57000000.0
2005-04-26 17:15:00,5.7408,5.7434,5.74067,5.74181,71000000.0
2005-04-26 17:20:00,5.74264,5.74558,5.74095,5.74453,55000000.0
2005-04-26 17:25:00,5.74277,5.74446,5.74165,5.74251,62000000.0
2005-04-26 17:30:00,5.74146,5.74264,5.73774,5.73943,63000000.0
2005-04-26 17:35:00,5.73979,5.74287,5.73909,5.74257,64000000.0
2005-04-26 17:40:00,5.74057,5.74338,5.74018,5.74308,76000000.0
2005-04-26 17:45:00,5.74234,5.74395,5.7403,5.74144,60000000.0
2005-04-26 17:50:00,5.74216,5.74247,5.73724,5.73998,86000000.0
2005-04-26 17:55:00,5.74053,5.74118,5.73933,5.73957,66000000.0
2005-04-26 18:00:00,5.73974,5.74042,5.73675,5.73676,72000000.0
2005-04-26 18:05:00,5.73744,5.73953,5.7363,5.73829,73000000.0
2005-04-26 18:10:00,5.73808,5.73945,5.73657,5.73845,58000000.0
2005-04-26 18:15:00,5.73903,5.73985,5.73819,5.73819,61000000.0
2005-04-26 18:20:00,5.73936,5.74319,5.73895,5.74259,63000000.0
2005-04-26 18:25:00,5.74321,5.74358,5.74139,5.74139,67000000.0
2005-04-26 18:30:00,5.74161,5.74233,5.74063,5.74115,65000000.0
2005-04-26 18:35:00,5.74159,5.74173,5.73913,5.73913,76000000.0
2005-04-26 18:40:00,5.74057,5.74086,5.73843,5.74003,67000000.0
2005-04-26 18:45:00,5.73929,5.74094,5.73905,5.73965,66000000.0
2005-04-26 18:50:00,5.73937,5.74165,5.73908,5.74098,63000000.0
2005-04-26 18:55:00,5.74164,5.74251,5.73984,5.74153,71000000.0
2005-04-26 19:00:00,5.74149,5.74178,5.73898,5.73957,70000000.0
2005-04-26 19:05:00,5.73975,5.74083,5.73817,5.74058,76000000.0
2005-04-26 19:10:00,5.74064,5.74115,5.73889,5.73964,68000000.0
2005-04-26 19:15:00,5.74,5.74127,5.73907,5.74081,61000000.0
2005-04-26 19:20:00,5.74079,5.74087,5.73922,5.74002,72000000.0
2005-04-26 19:25:00,5.73965,5.73973,5.73565,5.73751,62000000.0
2005-04-26 19:30:00,5.73866,5.73939,5.73697,5.739,66000000.0
2005-04-26 19:35:00,5.73855,5.73979,5.73713,5.73888,63000000.0
2005-04-26 19:40:00,5.73861,5.74014,5.73828,5.73884,70000000.0
2005-04-26 19:45:00,5.73895,5.74001,5.73764,5.73852,70000000.0
2005-04-26 19:50:00,5.73831,5.74073,5.73771,5.73853,71000000.0
2005-04-26 19:55:00,5.73923,5.74146,5.73923,5.74028,68000000.0
2005-04-26 20:00:00,5.73962,5.74078,5.73853,5.74072,67000000.0
2005-04-26 20:05:00,5.74074,5.74074,5.73826,5.73941,65000000.0
2005-04-26 20:10:00,5.73961,5.74008,5.73811,5.7383,66000000.0
2005-04-26 20:15:00,5.7399,5.74081,5.73548,5.73821,64000000.0
2005-04-26 20:20:00,5.73846,5.7387,5.7368,5.7376,65000000.0
2005-04-26 20:25:00,5.73726,5.73761,5.7356,5.73633,63000000.0
2005-04-26 20:30:00,5.73701,5.73701,5.73541,5.73605,59000000.0
2005-04-26 20:35:00,5.73611,5.73829,5.73503,5.73663,70000000.0
2005-04-26 20:40:00,5.73732,5.73799,5.73572,5.73583,89000000.0
2005-04-26 20:45:00,5.73573,5.73644,5.73485,5.73543,67000000.0
2005-04-26 20:50:00,5.73577,5.73657,5.73427,5.73515,62000000.0
2005-04-26 20:55:00,5.73465,5.73662,5.7344,5.73482,65000000.0
2005-04-26 21:00:00,5.73446,5.73644,5.73408,5.7361,72000000.0
2005-04-26 21:05:00,5.73576,5.73615,5.7333,5.73518,66000000.0
2005-04-26 21:10:00,5.73596,5.736,5.73462,5.73566,62000000.0
2005-04-26 21:15:00,5.73433,5.73662,5.73145,5.73541,68000000.0
2005-04-26 21:20:00,5.73435,5.73518,5.73334,5.73518,52000000.0
2005-04-26 21:25:00,5.73474,5.73617,5.73354,5.73535,58000000.0
2005-04-26 21:30:00,5.73593,5.7373,5.73518,5.73654,59000000.0
2005-04-26 21:35:00,5.73589,5.73694,5.7343,5.73521,88000000.0
2005-04-26 21:40:00,5.73537,5.73557,5.73384,5.7342,65000000.0
2005-04-26 21:45:00,5.73328,5.7353,5.73311,5.73389,62000000.0
2005-04-26 21:50:00,5.73473,5.73559,5.73234,5.73258,62000000.0
2005-04-26 21:55:00,5.73229,5.73364,5.73138,5.73315,72000000.0
2005-04-26 22:00:00,5.73298,5.73385,5.73192,5.73192,79000000.0
2005-04-26 22:05:00,5.7326,5.73483,5.73258,5.73364,67000000.0
2005-04-26 22:10:00,5.73362,5.73383,5.73058,5.73125,64000000.0
2005-04-26 22:15:00,5.73136,5.73178,5.72795,5.72903,69000000.0
2005-04-26 22:20:00,5.72902,5.73052,5.72839,5.73018,69000000.0
2005-04-26 22:25:00,5.72884,5.7305,5.72851,5.7294,63000000.0
2005-04-26 22:30:00,5.72976,5.73138,5.72886,5.73138,60000000.0
2005-04-26 22:35:00,5.73107,5.73115,5.72898,5.73003,56000000.0
2005-04-26 22:40:00,5.73012,5.73102,5.72939,5.7306,63000000.0
2005-04-26 22:45:00,5.7301,5.73312,5.72964,5.73222,68000000.0
2005-04-26 22:50:00,5.73292,5.73306,5.72967,5.73022,70000000.0
2005-04-26 22:55:00,5.7307,5.73157,5.72973,5.73111,64000000.0
2005-04-26 23:00:00,5.72964,5.73291,5.72883,5.73291,68000000.0
2005-04-26 23:05:00,5.7322,5.73253,5.73046,5.73154,60000000.0
2005-04-26 23:10:00,5.73171,5.73239,5.73006,5.73058,66000000.0
2005-04-26 23:15:00,5.72983,5.73058,5.72835,5.72932,65000000.0
2005-04-26 23:20:00,5.72981,5.73062,5.72842,5.72965,66000000.0
2005-04-26 23:25:00,5.73009,5.73038,5.7285,5.72905,64000000.0
2005-04-26 23:30:00,5.72918,5.72979,5.72669,5.72675,72000000.0
2005-04-26 23:35:00,5.72702,5.72852,5.7264,5.72798,62000000.0
2005-04-26 23:40:00,5.72757,5.72855,5.72641,5.72785,80000000.0
2005-04-26 23:45:00,5.72767,5.72843,5.72655,5.72717,76000000.0
2005-04-26 23:50:00,5.72748,5.7284,5.72647,5.72826,67000000.0
2005-04-26 23:55:00,5.7283,5.72847,5.72647,5.72783,76000000.0
2005-04-27 00:00:00,5.72701,5.72883,5.72676,5.72811,70000000.0
2005-04-27 00:05:00,5.72794,5.72949,5.72667,5.72855,62000000.0
2005-04-27 00:10:00,5.72792,5.7299,5.72679,5.72838,63000000.0
2005-04-27 00:15:00,5.72754,5.72939,5.72714,5.72905,65000000.0
2005-04-27 00:20:00,5.72897,5.72941,5.72727,5.72844,60000000.0
2005-04-27 00:25:00,5.72788,5.72927,5.72652,5.72927,66000000.0
2005-04-27 00:30:00,5.72943,5.72983,5.7281,5.72901,64000000.0
2005-04-27 00:35:00,5.72865,5.72995,5.72845,5.72913,80000000.0
2005-04-27 00:40:00,5.7289,5.73022,5.72838,5.72891,61000000.0
2005-04-27 00:45:00,5.72999,5.73164,5.7287,5.7287,63000000.0
2005-04-27 00:50:00,5.73032,5.73145,5.72931,5.73071,60000000.0
2005-04-27 00:55:00,5.73105,5.73217,5.73,5.73122,66000000.0
2005-04-27 01:00:00,5.73121,5.73261,5.73103,5.7315,63000000.0
2005-04-27 01:05:00,5.73249,5.73356,5.73185,5.73331,70000000.0
2005-04-27 01:10:00,5.73281,5.7329,5.73133,5.7322,55000000.0
2005-04-27 01:15:00,5.73258,5.73404,5.73109,5.73358,63000000.0
2005-04-27 01:20:00,5.73209,5.73431,5.73209,5.73352,59000000.0
2005-04-27 01:25:00,5.7336,5.73383,5.73138,5.73336,70000000.0
2005-04-27 01:30:00,5.73243,5.73443,5.73202,5.73429,68000000.0
2005-04-27 01:35:00,5.73407,5.73439,5.73169,5.73297,71000000.0
2005-04-27 01:40:00,5.73249,5.7339,5.7318,5.73203,72000000.0
2005-04-27 01:45:00,5.73356,5.73447,5.73205,5.73342,68000000.0
2005-04-27 01:50:00,5.73322,5.735,5.7323,5.73233,67000000.0
2005-04-27 01:55:00,5.73239,5.73513,5.73231,5.73395,61000000.0
2005-04-27 02:00:00,5.73387,5.73523,5.73357,5.73465,69000000.0
2005-04-27 02:05:00,5.73481,5.73608,5.73421,5.7348,73000000.0
2005-04-27 02:10:00,5.73376,5.73583,5.73376,5.73475,74000000.0
2005-04-27 02:15:00,5.73533,5.73598,5.73425,5.73555,70000000.0
2005-04-27 02:20:00,5.73568,5.73655,5.73367,5.73381,74000000.0
2005-04-27 02:25:00,5.73537,5.73831,5.73506,5.73762,59000000.0
2005-04-27 02:30:00,5.73638,5.7374,5.73569,5.73704,64000000.0
2005-04-27 02:35:00,5.73602,5.73749,5.73508,5.73628,71000000.0
2005-04-27 02:40:00,5.73546,5.73743,5.73542,5.73682,69000000.0
2005-04-27 02:45:00,5.736,5.73814,5.73588,5.73761,69000000.0
2005-04-27 02:50:00,5.73644,5.73791,5.73597,5.73773,66000000.0
2005-04-27 02:55:00,5.73745,5.73797,5.73554,5.73742,65000000.0
2005-04-27 03:00:00,5.73711,5.73828,5.73675,5.73716,67000000.0
2005-04-27 03:05:00,5.7379,5.73836,5.73608,5.73808,68000000.0
2005-04-27 03:10:00,5.73812,5.73923,5.73691,5.73707,80000000.0
2005-04-27 03:15:00,5.73792,5.73804,5.73578,5.73641,50000000.0
2005-04-27 03:20:00,5.73685,5.7373,5.73425,5.7354,62000000.0
2005-04-27 03:25:00,5.73563,5.73654,5.73494,5.73509,71000000.0
2005-04-27 03:30:00,5.73448,5.73652,5.73415,5.73475,68000000.0
2005-04-27 03:35:00,5.73352,5.73454,5.73279,5.73386,60000000.0
2005-04-27 03:40:00,5.73509,5.73532,5.73404,5.73485,82000000.0
2005-04-27 03:45:00,5.73432,5.73525,5.73359,5.73438,53000000.0
2005-04-27 03:50:00,5.73557,5.73713,5.73489,5.73604,74000000.0
2005-04-27 03:55:00,5.73639,5.73696,5.73493,5.73696,63000000.0
2005-04-27 04:00:00,5.73643,5.737,5.73546,5.73623,70000000.0
2005-04-27 04:05:00,5.73652,5.73671,5.73476,5.73603,66000000.0
2005-04-27 04:10:00,5.73521,5.73686,5.73498,5.73679,77000000.0
2005-04-27 04:15:00,5.73615,5.73747,5.73542,5.73747,57000000.0
2005-04-27 04:20:00,5.7375,5.73821,5.73571,5.73756,62000000.0
2005-04-27 04:25:00,5.73847,5.73918,5.73712,5.73879,53000000.0
2005-04-27 04:30:00,5.73856,5.74042,5.73791,5.73838,66000000.0
2005-04-27 04:35:00,5.73887,5.73945,5.73689,5.73794,64000000.0
2005-04-27 04:40:00,5.73877,5.74032,5.73765,5.7399,54000000.0
2005-04-27 04:45:00,5.7397,5.74022,5.73886,5.73971,63000000.0
2005-04-27 04:50:00,5.73855,5.73963,5.73746,5.73774,71000000.0
2005-04-27 04:55:00,5.73737,5.7388,5.73675,5.73737,65000000.0
2005-04-27 05:00:00,5.73669,5.73682,5.73334,5.73334,62000000.0
2005-04-27 05:05:00,5.7336,5.73484,5.73298,5.73393,72000000.0
2005-04-27 05:10:00,5.73522,5.7354,5.73282,5.73347,59000000.0
2005-04-27 05:15:00,5.73457,5.73547,5.73329,5.73547,67000000.0
2005-04-27 05:20:00,5.73569,5.73625,5.73452,5.73516,79000000.0
2005-04-27 05:25:00,5.73442,5.73584,5.73389,5.7353,66000000.0
2005-04-27 05:30:00,5.73532,5.73828,5.73517,5.73828,76000000.0
2005-04-27 05:35:00,5.73828,5.73834,5.73653,5.73812,78000000.0
2005-04-27 05:40:00,5.73804,5.73806,5.73514,5.73677,61000000.0
2005-04-27 05:45:00,5.73761,5.73825,5.73634,5.73667,77000000.0
2005-04-27 05:50:00,5.73552,5.73752,5.73552,5.73685,62000000.0
2005-04-27 05:55:00,5.73605,5.73707,5.73499,5.73616,70000000.0
2005-04-27 06:00:00,5.73573,5.73743,5.73571,5.73743,77000000.0
2005-04-27 06:05:00,5.73692,5.73699,5.73498,5.73699,81000000.0
2005-04-27 06:10:00,5.73706,5.73716,5.73527,5.73716,73000000.0
2005-04-27 06:15:00,5.73705,5.73851,5.73566,5.73766,69000000.0
2005-04-27 06:20:00,5.73837,5.73884,5.73718,5.73723,68000000.0
2005-04-27 06:25:00,5.73756,5.73869,5.73677,5.73771,71000000.0
2005-04-27 06:30:00,5.73715,5.73871,5.73656,5.73743,58000000.0
2005-04-27 06:35:00,5.73726,5.73891,5.73674,5.73844,72000000.0
2005-04-27 06:40:00,5.73757,5.73885,5.73755,5.73873,71000000.0
2005-04-27 06:45:00,5.73862,5.73956,5.73743,5.73906,69000000.0
2005-04-27 06:50:00,5.73797,5.73965,5.73768,5.7381,56000000.0
2005-04-27 06:55:00,5.73879,5.73939,5.73736,5.73939,64000000.0
2005-04-27 07:00:00,5.73932,5.73932,5.73783,5.73823,58000000.0
2005-04-27 07:05:00,5.73907,5.73993,5.73737,5.73763,59000000.0
2005-04-27 07:10:00,5.73807,5.73911,5.73711,5.73732,82000000.0
2005-04-27 07:15:00,5.73738,5.7391,5.7371,5.73867,80000000.0
2005-04-27 07:20:00,5.73872,5.73876,5.73681,5.73716,76000000.0
2005-04-27 07:25:00,5.73735,5.73908,5.73735,5.73856,78000000.0
2005-04-27 07:30:00,5.73699,5.74022,5.73699,5.73962,61000000.0
2005-04-27 07:35:00,5.74033,5.74069,5.73915,5.73987,63000000.0
2005-04-27 07:40:00,5.73923,5.74078,5.73732,5.73855,55000000.0
2005-04-27 07:45:00,5.73844,5.74043,5.73813,5.74041,59000000.0
2005-04-27 07:50:00,5.74027,5.74301,5.73849,5.74228,67000000.0
2005-04-27 07:55:00,5.74281,5.75199,5.74192,5.75151,62000000.0
2005-04-27 08:00:00,5.75102,5.75589,5.7504,5.75299,65000000.0
2005-04-27 08:05:00,5.75298,5.75808,5.75298,5.75771,73000000.0
2005-04-27 08:10:00,5.75757,5.75918,5.75706,5.7576,58000000.0
2005-04-27 08:15:00,5.75889,5.76155,5.75874,5.76155,59000000.0
2005-04-27 08:20:00,5.76098,5.76235,5.75964,5.76153,64000000.0
2005-04-27 08:25:00,5.76095,5.76115,5.75865,5.75905,56000000.0
2005-04-27 08:30:00,5.75983,5.76093,5.75887,5.7604,62000000.0
2005-04-27 08:35:00,5.76054,5.76212,5.75925,5.7614,56000000.0
2005-04-27 08:40:00,5.76136,5.76354,5.75995,5.76119,58000000.0
2005-04-27 08:45:00,5.76111,5.76176,5.75978,5.76051,76000000.0
2005-04-27 08:50:00,5.75895,5.76138,5.75762,5.76114,81000000.0
2005-04-27 08:55:00,5.76069,5.76436,5.76017,5.76412,70000000.0
2005-04-27 09:00:00,5.76378,5.76511,5.763,5.76362,62000000.0
2005-04-27 09:05:00,5.76137,5.76347,5.7592,5.76052,66000000.0
2005-04-27 09:10:00,5.76062,5.76191,5.75942,5.7607,67000000.0
2005-04-27 09:15:00,5.76107,5.76107,5.75848,5.76011,72000000.0
2005-04-27 09:20:00,5.76097,5.76206,5.75917,5.76065,74000000.0
2005-04-27 09:25:00,5.762,5.76309,5.76088,5.76175,68000000.0
2005-04-27 09:30:00,5.76154,5.76175,5.75839,5.75914,69000000.0
2005-04-27 09:35:00,5.75978,5.75978,5.75793,5.75841,85000000.0
2005-04-27 09:40:00,5.75937,5.75979,5.75648,5.75674,74000000.0
2005-04-27 09:45:00,5.75695,5.75896,5.75617,5.75792,76000000.0
2005-04-27 09:50:00,5.75752,5.75934,5.75629,5.75689,74000000.0
2005-04-27 09:55:00,5.75792,5.75792,5.75502,5.75557,68000000.0
2005-04-27 10:00:00,5.75575,5.75634,5.75348,5.75448,75000000.0
2005-04-27 10:05:00,5.75451,5.75602,5.75321,5.75434,50000000.0
2005-04-27 10:10:00,5.75396,5.75691,5.75254,5.75619,70000000.0
2005-04-27 10:15:00,5.75588,5.75744,5.75428,5.75529,74000000.0
2005-04-27 10:20:00,5.75606,5.75807,5.75511,5.75673,60000000.0
2005-04-27 10:25:00,5.75533,5.75694,5.75442,5.75457,60000000.0
2005-04-27 10:30:00,5.75574,5.75728,5.75387,5.75664,57000000.0
2005-04-27 10:35:00,5.75696,5.75784,5.75571,5.75571,72000000.0
2005-04-27 10:40:00,5.75631,5.76031,5.75588,5.75616,62000000.0
2005-04-27 10:45:00,5.75617,5.76124,5.75564,5.75797,55000000.0
2005-04-27 10:50:00,5.75792,5.75834,5.75602,5.75721,72000000.0
2005-04-27 10:55:00,5.7577,5.76016,5.75722,5.75959,49000000.0
2005-04-27 11:00:00,5.75984,5.7606,5.75806,5.75993,61000000.0
2005-04-27 11:05:00,5.76046,5.76131,5.75781,5.75938,71000000.0
2005-04-27 11:10:00,5.75897,5.75989,5.75762,5.75832,67000000.0
2005-04-27 11:15:00,5.75839,5.76037,5.75697,5.75697,63000000.0
2005-04-27 11:20:00,5.75722,5.75896,5.7568,5.75862,76000000.0
2005-04-27 11:25:00,5.75819,5.76075,5.75721,5.75872,64000000.0
2005-04-27 11:30:00,5.75785,5.75927,5.75608,5.75762,74000000.0
2005-04-27 11:35:00,5.75772,5.7589,5.75664,5.75784,60000000.0
2005-04-27 11:40:00,5.75793,5.75872,5.75585,5.75685,64000000.0
2005-04-27 11:45:00,5.757,5.75864,5.75595,5.75802,62000000.0
2005-04-27 11:50:00,5.75858,5.76009,5.75724,5.75798,68000000.0
2005-04-27 11:55:00,5.75755,5.75926,5.75724,5.75728,52000000.0
2005-04-27 12:00:00,5.75747,5.75999,5.75732,5.75899,63000000.0
2005-04-27 12:05:00,5.75872,5.75968,5.75746,5.75843,61000000.0
2005-04-27 12:10:00,5.75892,5.75998,5.75681,5.75916,63000000.0
2005-04-27 12:15:00,5.75885,5.76125,5.75755,5.75792,56000000.0
2005-04-27 12:20:00,5.7585,5.75976,5.75784,5.75934,70000000.0
2005-04-27 12:25:00,5.75906,5.76074,5.75858,5.76008,57000000.0
2005-04-27 12:30:00,5.75889,5.76007,5.75817,5.75837,61000000.0
2005-04-27 12:35:00,5.75835,5.75978,5.75759,5.75776,64000000.0
2005-04-27 12:40:00,5.75773,5.76001,5.75773,5.75947,70000000.0
2005-04-27 12:45:00,5.75842,5.75924,5.75545,5.75545,65000000.0
2005-04-27 12:50:00,5.75546,5.75962,5.75546,5.75732,66000000.0
2005-04-27 12:55:00,5.75754,5.75855,5.75477,5.75774,62000000.0
2005-04-27 13:00:00,5.75732,5.75732,5.75516,5.75638,81000000.0
2005-04-27 13:05:00,5.75683,5.75683,5.7549,5.75531,77000000.0
2005-04-27 13:10:00,5.75485,5.75631,5.75299,5.75386,79000000.0
2005-04-27 13:15:00,5.75418,5.75589,5.7538,5.75567,63000000.0
2005-04-27 13:20:00,5.75557,5.75614,5.75376,5.75614,78000000.0
2005-04-27 13:25:00,5.75643,5.75692,5.755,5.75633,62000000.0
2005-04-27 13:30:00,5.75653,5.75771,5.75522,5.75716,55000000.0
2005-04-27 13:35:00,5.75731,5.75797,5.75578,5.75677,65000000.0
2005-04-27 13:40:00,5.75759,5.7583,5.75525,5.75644,55000000.0
2005-04-27 13:45:00,5.75733,5.76024,5.75685,5.75887,64000000.0
2005-04-27 13:50:00,5.75955,5.76073,5.75836,5.76001,58000000.0
2005-04-27 13:55:00,5.76036,5.7618,5.75747,5.75769,59000000.0
2005-04-27 14:00:00,5.75906,5.75964,5.75648,5.75807,72000000.0
2005-04-27 14:05:00,5.75748,5.75859,5.75605,5.75825,60000000.0
2005-04-27 14:10:00,5.758,5.758,5.75597,5.75685,56000000.0
2005-04-27 14:15:00,5.7568,5.75801,5.75391,5.75481,76000000.0
2005-04-27 14:20:00,5.75366,5.75511,5.75268,5.75355,52000000.0
2005-04-27 14:25:00,5.75351,5.7555,5.75166,5.7532,65000000.0
2005-04-27 14:30:00,5.75368,5.75368,5.74525,5.74659,60000000.0
2005-04-27 14:35:00,5.74594,5.74792,5.74134,5.74134,63000000.0
2005-04-27 14:40:00,5.74196,5.74416,5.73672,5.73936,77000000.0
2005-04-27 14:45:00,5.73933,5.74073,5.73829,5.73983,56000000.0
2005-04-27 14:50:00,5.73934,5.74168,5.73831,5.73907,60000000.0
2005-04-27 14:55:00,5.7381,5.73993,5.73246,5.7331,71000000.0
2005-04-27 15:00:00,5.73244,5.73548,5.73138,5.7324,76000000.0
2005-04-27 15:05:00,5.73199,5.7337,5.72782,5.72889,68000000.0
2005-04-27 15:10:00,5.72922,5.73242,5.72903,5.73123,61000000.0
2005-04-27 15:15:00,5.73019,5.73393,5.72862,5.73351,68000000.0
2005-04-27 15:20:00,5.73404,5.735,5.73262,5.73355,59000000.0
2005-04-27 15:25:00,5.734,5.73587,5.73332,5.73478,71000000.0
2005-04-27 15:30:00,5.73448,5.73778,5.73448,5.73657,68000000.0
2005-04-27 15:35:00,5.7361,5.73738,5.73457,5.73469,52000000.0
2005-04-27 15:40:00,5.73506,5.73681,5.73381,5.73577,62000000.0
2005-04-27 15:45:00,5.73517,5.73646,5.73443,5.73548,81000000.0
2005-04-27 15:50:00,5.73452,5.73479,5.73244,5.73309,75000000.0
2005-04-27 15:55:00,5.73307,5.7349,5.7327,5.73414,74000000.0
2005-04-27 16:00:00,5.73367,5.7345,5.73239,5.73428,61000000.0
2005-04-27 16:05:00,5.73452,5.73481,5.73218,5.73286,70000000.0
2005-04-27 16:10:00,5.73256,5.73468,5.73207,5.73224,64000000.0
2005-04-27 16:15:00,5.73235,5.7339,5.73101,5.73308,66000000.0
2005-04-27 16:20:00,5.73336,5.73439,5.73096,5.73439,65000000.0
2005-04-27 16:25:00,5.73455,5.73455,5.73105,5.73249,51000000.0
2005-04-27 16:30:00,5.73258,5.73936,5.73258,5.73936,53000000.0
2005-04-27 16:35:00,5.73906,5.74036,5.73783,5.73818,78000000.0
2005-04-27 16:40:00,5.73616,5.73813,5.735,5.7366,86000000.0
2005-04-27 16:45:00,5.73577,5.73902,5.73577,5.73871,59000000.0
2005-04-27 16:50:00,5.73831,5.7386,5.73582,5.73613,66000000.0
2005-04-27 16:55:00,5.7371,5.73852,5.73369,5.73781,52000000.0
2005-04-27 17:00:00,5.73886,5.74121,5.73811,5.74072,62000000.0
2005-04-27 17:05:00,5.73998,5.74184,5.73884,5.73995,73000000.0
2005-04-27 17:10:00,5.73809,5.74154,5.73809,5.7408,57000000.0
2005-04-27 17:15:00,5.74018,5.74193,5.73929,5.74085,71000000.0
2005-04-27 17:20:00,5.74118,5.74248,5.73924,5.74242,55000000.0
2005-04-27 17:25:00,5.742,5.74367,5.74173,5.74256,62000000.0
2005-04-27 17:30:00,5.74131,5.74416,5.74012,5.74348,63000000.0
2005-04-27 17:35:00,5.74441,5.74524,5.74181,5.74379,64000000.0
2005-04-27 17:40:00,5.74312,5.74584,5.74171,5.74548,76000000.0
2005-04-27 17:45:00,5.7455,5.74702,5.74356,5.74496,60000000.0
2005-04-27 17:50:00,5.74537,5.74729,5.74289,5.74722,86000000.0
2005-04-27 17:55:00,5.74701,5.75102,5.74666,5.75043,66000000.0
2005-04-27 18:00:00,5.74925,5.75107,5.7479,5.75013,72000000.0
2005-04-27 18:05:00,5.74983,5.75228,5.74952,5.75161,73000000.0
2005-04-27 18:10:00,5.75173,5.7534,5.75028,5.7534,58000000.0
2005-04-27 18:15:00,5.75276,5.75696,5.75267,5.75622,61000000.0
2005-04-27 18:20:00,5.75695,5.75698,5.75236,5.75418,63000000.0
2005-04-27 18:25:00,5.75392,5.75466,5.75222,5.75252,67000000.0
2005-04-27 18:30:00,5.75284,5.75329,5.75059,5.75059,65000000.0
2005-04-27 18:35:00,5.75199,5.75249,5.75013,5.75249,76000000.0
2005-04-27 18:40:00,5.75243,5.75243,5.74975,5.75097,67000000.0
2005-04-27 18:45:00,5.75159,5.75199,5.74909,5.74909,66000000.0
2005-04-27 18:50:00,5.75011,5.75167,5.74939,5.75029,63000000.0
2005-04-27 18:55:00,5.75153,5.75264,5.74981,5.75021,71000000.0
2005-04-27 19:00:00,5.75079,5.75079,5.74579,5.74689,70000000.0
2005-04-27 19:05:00,5.74669,5.7488,5.74589,5.7484,76000000.0
2005-04-27 19:10:00,5.7493,5.75059,5.74852,5.74974,68000000.0
2005-04-27 19:15:00,5.74827,5.74939,5.74737,5.7484,61000000.0
2005-04-27 19:20:00,5.74879,5.75031,5.74708,5.74919,72000000.0
2005-04-27 19:25:00,5.74821,5.74935,5.74691,5.74747,62000000.0
2005-04-27 19:30:00,5.74753,5.74875,5.74604,5.74773,66000000.0
2005-04-27 19:35:00,5.74832,5.7491,5.74662,5.74787,63000000.0
2005-04-27 19:40:00,5.74776,5.74924,5.74613,5.74726,70000000.0
2005-04-27 19:45:00,5.74664,5.74714,5.74518,5.74637,70000000.0
2005-04-27 19:50:00,5.74612,5.74723,5.7451,5.7472,71000000.0
2005-04-27 19:55:00,5.74577,5.74675,5.7444,5.74566,68000000.0
2005-04-27 20:00:00,5.74604,5.74705,5.74449,5.74646,67000000.0
2005-04-27 20:05:00,5.74694,5.74783,5.74589,5.74589,65000000.0
2005-04-27 20:10:00,5.74679,5.74759,5.74567,5.74703,66000000.0
2005-04-27 20:15:00,5.74714,5.74825,5.74561,5.74758,64000000.0
2005-04-27 20:20:00,5.74781,5.74955,5.74691,5.74786,65000000.0
2005-04-27 20:25:00,5.7471,5.75063,5.74699,5.74941,63000000.0
2005-04-27 20:30:00,5.74942,5.75055,5.74865,5.74989,59000000.0
2005-04-27 20:35:00,5.74937,5.74937,5.74711,5.74738,70000000.0
2005-04-27 20:40:00,5.74913,5.74936,5.74614,5.74693,89000000.0
2005-04-27 20:45:00,5.74822,5.75002,5.74804,5.74888,67000000.0
2005-04-27 20:50:00,5.74851,5.74935,5.74732,5.74792,62000000.0
2005-04-27 20:55:00,5.74805,5.74918,5.7455,5.74876,65000000.0
2005-04-27 21:00:00,5.74917,5.7512,5.74801,5.75023,72000000.0
2005-04-27 21:05:00,5.74995,5.75125,5.7495,5.75026,66000000.0
2005-04-27 21:10:00,5.75006,5.7507,5.74896,5.7504,62000000.0
2005-04-27 21:15:00,5.75061,5.75244,5.74986,5.75131,68000000.0
2005-04-27 21:20:00,5.75141,5.75296,5.75096,5.75161,52000000.0
2005-04-27 21:25:00,5.75262,5.75456,5.75175,5.75292,58000000.0
2005-04-27 21:30:00,5.75218,5.7525,5.75044,5.75091,59000000.0
2005-04-27 21:35:00,5.75132,5.75306,5.75069,5.75114,88000000.0
2005-04-27 21:40:00,5.75176,5.75286,5.75114,5.75243,65000000.0
2005-04-27 21:45:00,5.75225,5.75326,5.7508,5.75321,62000000.0
2005-04-27 21:50:00,5.75351,5.75356,5.75072,5.75201,62000000.0
2005-04-27 21:55:00,5.75202,5.75288,5.74989,5.75225,72000000.0
2005-04-27 22:00:00,5.75179,5.75358,5.75111,5.75239,79000000.0
2005-04-27 22:05:00,5.75322,5.75413,5.75123,5.75362,67000000.0
2005-04-27 22:10:00,5.75273,5.75291,5.74953,5.75112,64000000.0
2005-04-27 22:15:00,5.7528,5.75381,5.7513,5.75369,69000000.0
2005-04-27 22:20:00,5.75253,5.75351,5.75158,5.75308,69000000.0
2005-04-27 22:25:00,5.75224,5.75353,5.75143,5.75213,63000000.0
2005-04-27 22:30:00,5.75224,5.75353,5.75113,5.75259,60000000.0
2005-04-27 22:35:00,5.75229,5.75318,5.75146,5.75211,56000000.0
2005-04-27 22:40:00,5.75338,5.75355,5.75114,5.75252,63000000.0
2005-04-27 22:45:00,5.75234,5.75394,5.75193,5.75278,68000000.0
2005-04-27 22:50:00,5.75256,5.75358,5.75167,5.75286,70000000.0
2005-04-27 22:55:00,5.75274,5.75369,5.75172,5.75251,64000000.0
2005-04-27 23:00:00,5.75313,5.75322,5.75119,5.75278,68000000.0
2005-04-27 23:05:00,5.75257,5.75393,5.75118,5.75326,60000000.0
2005-04-27 23:10:00,5.7534,5.75545,5.75213,5.75434,66000000.0
2005-04-27 23:15:00,5.75399,5.75514,5.75257,5.75353,65000000.0
2005-04-27 23:20:00,5.75494,5.75535,5.75352,5.75391,66000000.0
2005-04-27 23:25:00,5.7542,5.75489,5.7526,5.75369,64000000.0
2005-04-27 23:30:00,5.75444,5.75482,5.7528,5.7528,72000000.0
2005-04-27 23:35:00,5.75325,5.75393,5.75235,5.75327,62000000.0
2005-04-27 23:40:00,5.75277,5.75554,5.75276,5.75552,80000000.0
2005-04-27 23:45:00,5.75513,5.75536,5.75331,5.75407,76000000.0
2005-04-27 23:50:00,5.75433,5.75635,5.75427,5.75576,67000000.0
2005-04-27 23:55:00,5.75537,5.75755,5.75467,5.75735,76000000.0
2005-04-28 00:00:00,5.75584,5.75778,5.75542,5.75654,70000000.0
2005-04-28 00:05:00,5.7565,5.75775,5.756,5.75686,62000000.0
2005-04-28 00:10:00,5.75689,5.75901,5.7564,5.75645,63000000.0
2005-04-28 00:15:00,5.75774,5.75899,5.75681,5.75756,65000000.0
2005-04-28 00:20:00,5.75737,5.75873,5.75581,5.75696,60000000.0
2005-04-28 00:25:00,5.75671,5.75738,5.75586,5.75647,66000000.0
2005-04-28 00:30:00,5.75705,5.75752,5.7547,5.75665,64000000.0
2005-04-28 00:35:00,5.75578,5.75801,5.75551,5.75797,80000000.0
2005-04-28 00:40:00,5.75839,5.75922,5.75652,5.75839,61000000.0
2005-04-28 00:45:00,5.75805,5.7581,5.75605,5.75605,63000000.0
2005-04-28 00:50:00,5.75736,5.75859,5.7571,5.75825,60000000.0
2005-04-28 00:55:00,5.75843,5.75858,5.7563,5.7563,66000000.0
2005-04-28 01:00:00,5.75666,5.75832,5.75295,5.75685,63000000.0
2005-04-28 01:05:00,5.75767,5.75826,5.75583,5.75583,70000000.0
2005-04-28 01:10:00,5.75511,5.75651,5.7548,5.75501,55000000.0
2005-04-28 01:15:00,5.75579,5.75707,5.75472,5.75707,63000000.0
2005-04-28 01:20:00,5.75562,5.75781,5.75516,5.75694,59000000.0
2005-04-28 01:25:00,5.75625,5.75853,5.75622,5.75853,70000000.0
2005-04-28 01:30:00,5.75871,5.75871,5.75585,5.75688,68000000.0
2005-04-28 01:35:00,5.75675,5.7588,5.75671,5.75866,71000000.0
2005-04-28 01:40:00,5.75824,5.75933,5.75596,5.75596,72000000.0
2005-04-28 01:45:00,5.75698,5.75833,5.7562,5.7577,68000000.0
2005-04-28 01:50:00,5.75812,5.75884,5.75473,5.75567,67000000.0
2005-04-28 01:55:00,5.75548,5.75565,5.75271,5.75419,61000000.0
2005-04-28 02:00:00,5.75409,5.75484,5.75162,5.75271,69000000.0
2005-04-28 02:05:00,5.75244,5.75414,5.75217,5.7528,73000000.0
2005-04-28 02:10:00,5.75289,5.75387,5.75078,5.75114,74000000.0
2005-04-28 02:15:00,5.75159,5.75272,5.74997,5.75121,70000000.0
2005-04-28 02:20:00,5.75191,5.75248,5.74988,5.75136,74000000.0
2005-04-28 02:25:00,5.75126,5.75258,5.75044,5.7524,59000000.0
2005-04-28 02:30:00,5.75241,5.75343,5.75145,5.75237,64000000.0
2005-04-28 02:35:00,5.75229,5.75429,5.75192,5.7537,71000000.0
2005-04-28 02:40:00,5.75358,5.75584,5.75313,5.75409,69000000.0
2005-04-28 02:45:00,5.7543,5.75537,5.75307,5.75392,69000000.0
2005-04-28 02:50:00,5.75391,5.7573,5.75262,5.75663,66000000.0
2005-04-28 02:55:00,5.75712,5.75837,5.75595,5.75764,65000000.0
2005-04-28 03:00:00,5.75693,5.75738,5.75435,5.75579,67000000.0
2005-04-28 03:05:00,5.75603,5.75696,5.75371,5.75371,68000000.0
2005-04-28 03:10:00,5.75341,5.75434,5.75192,5.75399,80000000.0
2005-04-28 03:15:00,5.75431,5.75467,5.75275,5.75361,50000000.0
2005-04-28 03:20:00,5.75212,5.75359,5.75077,5.75145,62000000.0
2005-04-28 03:25:00,5.75202,5.75211,5.74986,5.75098,71000000.0
2005-04-28 03:30:00,5.75145,5.75267,5.75072,5.75247,68000000.0
2005-04-28 03:35:00,5.75201,5.75461,5.75142,5.75461,60000000.0
2005-04-28 03:40:00,5.75423,5.75423,5.75063,5.75075,82000000.0
2005-04-28 03:45:00,5.75011,5.75245,5.75011,5.75245,53000000.0
2005-04-28 03:50:00,5.75273,5.7528,5.75074,5.75092,74000000.0
2005-04-28 03:55:00,5.75114,5.75232,5.74997,5.75027,63000000.0
2005-04-28 04:00:00,5.75075,5.75367,5.75038,5.75358,70000000.0
2005-04-28 04:05:00,5.75272,5.7544,5.75246,5.75348,66000000.0
2005-04-28 04:10:00,5.7534,5.75353,5.75169,5.75353,77000000.0
2005-04-28 04:15:00,5.75318,5.75408,5.75155,5.75405,57000000.0
2005-04-28 04:20:00,5.75414,5.75524,5.75328,5.7534,62000000.0
2005-04-28 04:25:00,5.75447,5.75515,5.75256,5.75296,53000000.0
2005-04-28 04:30:00,5.7526,5.75338,5.75211,5.75317,66000000.0
2005-04-28 04:35:00,5.75347,5.75477,5.75222,5.75354,64000000.0
2005-04-28 04:40:00,5.75346,5.75464,5.75307,5.75446,54000000.0
2005-04-28 04:45:00,5.7532,5.75577,5.75294,5.75473,63000000.0
2005-04-28 04:50:00,5.7555,5.7555,5.75369,5.75479,71000000.0
2005-04-28 04:55:00,5.75486,5.75573,5.75354,5.7552,65000000.0
2005-04-28 05:00:00,5.75561,5.75563,5.75371,5.75404,62000000.0
2005-04-28 05:05:00,5.75429,5.75538,5.7529,5.75495,72000000.0
2005-04-28 05:10:00,5.75498,5.75588,5.754,5.754,59000000.0
2005-04-28 05:15:00,5.75455,5.75512,5.75311,5.75357,67000000.0
2005-04-28 05:20:00,5.75319,5.75589,5.75319,5.7551,79000000.0
2005-04-28 05:25:00,5.75441,5.75617,5.75335,5.75606,66000000.0
2005-04-28 05:30:00,5.75596,5.75621,5.75468,5.75606,76000000.0
2005-04-28 05:35:00,5.75511,5.75521,5.75243,5.75269,78000000.0
2005-04-28 05:40:00,5.75273,5.7549,5.75273,5.75334,61000000.0
2005-04-28 05:45:00,5.75351,5.75495,5.75255,5.75491,77000000.0
2005-04-28 05:50:00,5.75462,5.7548,5.75249,5.75249,62000000.0
2005-04-28 05:55:00,5.75266,5.7544,5.75237,5.75342,70000000.0
2005-04-28 06:00:00,5.75384,5.75468,5.75278,5.75356,77000000.0
2005-04-28 06:05:00,5.75384,5.75532,5.75312,5.754,81000000.0
2005-04-28 06:10:00,5.7532,5.75613,5.7532,5.75613,73000000.0
2005-04-28 06:15:00,5.75573,5.75584,5.7537,5.75441,69000000.0
2005-04-28 06:20:00,5.75469,5.75558,5.75339,5.75511,68000000.0
2005-04-28 06:25:00,5.75557,5.75572,5.75395,5.75471,71000000.0
2005-04-28 06:30:00,5.75522,5.75648,5.7539,5.75648,58000000.0
2005-04-28 06:35:00,5.7549,5.75547,5.75378,5.75526,72000000.0
2005-04-28 06:40:00,5.75503,5.75646,5.75377,5.75572,71000000.0
2005-04-28 06:45:00,5.75481,5.75588,5.75413,5.75484,69000000.0
2005-04-28 06:50:00,5.75443,5.75524,5.75332,5.7545,56000000.0
2005-04-28 06:55:00,5.75312,5.75481,5.75242,5.75242,64000000.0
2005-04-28 07:00:00,5.75218,5.75491,5.75218,5.75478,58000000.0
2005-04-28 07:05:00,5.75467,5.755,5.75209,5.75247,59000000.0
2005-04-28 07:10:00,5.75426,5.75484,5.75184,5.75338,82000000.0
2005-04-28 07:15:00,5.753,5.753,5.74967,5.74967,80000000.0
2005-04-28 07:20:00,5.75121,5.75172,5.74999,5.75087,76000000.0
2005-04-28 07:25:00,5.75111,5.75204,5.74941,5.74995,78000000.0
2005-04-28 07:30:00,5.74956,5.75103,5.74896,5.74999,61000000.0
2005-04-28 07:35:00,5.75065,5.75157,5.7493,5.75115,63000000.0
2005-04-28 07:40:00,5.75047,5.75047,5.74888,5.74977,55000000.0
2005-04-28 07:45:00,5.74955,5.75146,5.74942,5.75146,59000000.0
2005-04-28 07:50:00,5.75055,5.75146,5.74913,5.75001,67000000.0
2005-04-28 07:55:00,5.74913,5.75291,5.74913,5.75283,62000000.0
2005-04-28 08:00:00,5.75285,5.75294,5.75032,5.75169,65000000.0
2005-04-28 08:05:00,5.75128,5.75142,5.74836,5.75061,73000000.0
2005-04-28 08:10:00,5.75159,5.7543,5.75015,5.75398,58000000.0
2005-04-28 08:15:00,5.75419,5.75468,5.75243,5.75373,59000000.0
2005-04-28 08:20:00,5.75317,5.75317,5.75066,5.75077,64000000.0
2005-04-28 08:25:00,5.75261,5.75481,5.75098,5.75304,56000000.0
2005-04-28 08:30:00,5.75337,5.7588,5.75337,5.75778,62000000.0
2005-04-28 08:35:00,5.7575,5.75842,5.75543,5.7578,56000000.0
2005-04-28 08:40:00,5.75774,5.75774,5.75384,5.75635,58000000.0
2005-04-28 08:45:00,5.75674,5.75838,5.75467,5.75552,76000000.0
2005-04-28 08:50:00,5.75352,5.7579,5.75352,5.75603,81000000.0
2005-04-28 08:55:00,5.75741,5.75768,5.75509,5.75652,70000000.0
2005-04-28 09:00:00,5.75682,5.75873,5.75612,5.75789,62000000.0
2005-04-28 09:05:00,5.75935,5.76076,5.75643,5.75973,66000000.0
2005-04-28 09:10:00,5.75905,5.75945,5.75689,5.75914,67000000.0
2005-04-28 09:15:00,5.75879,5.75926,5.75481,5.75532,72000000.0
2005-04-28 09:20:00,5.75494,5.75687,5.75341,5.75687,74000000.0
2005-04-28 09:25:00,5.75749,5.75921,5.75652,5.75857,68000000.0
2005-04-28 09:30:00,5.75909,5.76002,5.7574,5.75935,69000000.0
2005-04-28 09:35:00,5.75932,5.76077,5.75593,5.7572,85000000.0
2005-04-28 09:40:00,5.75709,5.75767,5.75422,5.75586,74000000.0
2005-04-28 09:45:00,5.75581,5.75594,5.75265,5.75441,76000000.0
2005-04-28 09:50:00,5.7532,5.75608,5.75235,5.75608,74000000.0
2005-04-28 09:55:00,5.75524,5.7557,5.75312,5.75526,68000000.0
2005-04-28 10:00:00,5.75553,5.75752,5.75513,5.75742,75000000.0
2005-04-28 10:05:00,5.7562,5.75814,5.75563,5.75811,50000000.0
2005-04-28 10:10:00,5.75825,5.75891,5.75655,5.75769,70000000.0
2005-04-28 10:15:00,5.7578,5.75843,5.75602,5.75682,74000000.0
2005-04-28 10:20:00,5.75603,5.75753,5.7552,5.75567,60000000.0
2005-04-28 10:25:00,5.75506,5.75627,5.75446,5.75519,60000000.0
2005-04-28 10:30:00,5.7549,5.75568,5.75266,5.75429,57000000.0
2005-04-28 10:35:00,5.75461,5.75702,5.75461,5.75658,72000000.0
2005-04-28 10:40:00,5.75662,5.75751,5.75488,5.7558,62000000.0
2005-04-28 10:45:00,5.75544,5.75729,5.75487,5.75612,55000000.0
2005-04-28 10:50:00,5.75621,5.75753,5.75561,5.75655,72000000.0
2005-04-28 10:55:00,5.75757,5.75783,5.75524,5.75557,49000000.0
2005-04-28 11:00:00,5.75583,5.75782,5.75544,5.75762,61000000.0
2005-04-28 11:05:00,5.75775,5.75775,5.7532,5.75398,71000000.0
2005-04-28 11:10:00,5.75489,5.75679,5.75292,5.75399,67000000.0
2005-04-28 11:15:00,5.75481,5.75544,5.75343,5.7539,63000000.0
2005-04-28 11:20:00,5.75468,5.75712,5.75455,5.75642,76000000.0
2005-04-28 11:25:00,5.75609,5.75794,5.75571,5.75771,64000000.0
2005-04-28 11:30:00,5.75748,5.75769,5.75626,5.75693,74000000.0
2005-04-28 11:35:00,5.75671,5.75775,5.75587,5.75764,60000000.0
2005-04-28 11:40:00,5.75761,5.7577,5.755,5.75743,64000000.0
2005-04-28 11:45:00,5.75725,5.75725,5.75475,5.75657,62000000.0
2005-04-28 11:50:00,5.75645,5.75797,5.75561,5.75713,68000000.0
2005-04-28 11:55:00,5.75725,5.75783,5.75626,5.75674,52000000.0
2005-04-28 12:00:00,5.75711,5.75777,5.75539,5.75701,63000000.0
2005-04-28 12:05:00,5.75793,5.75981,5.75709,5.75807,61000000.0
2005-04-28 12:10:00,5.75875,5.76003,5.7576,5.75878,63000000.0
2005-04-28 12:15:00,5.75832,5.76135,5.7582,5.761,56000000.0
2005-04-28 12:20:00,5.75878,5.76211,5.75878,5.76125,70000000.0
2005-04-28 12:25:00,5.76116,5.76314,5.76056,5.76137,57000000.0
2005-04-28 12:30:00,5.76065,5.76247,5.76008,5.76099,61000000.0
2005-04-28 12:35:00,5.76043,5.76266,5.75978,5.76211,64000000.0
2005-04-28 12:40:00,5.76295,5.76295,5.7607,5.76131,70000000.0
2005-04-28 12:45:00,5.76021,5.76237,5.76021,5.76046,65000000.0
2005-04-28 12:50:00,5.76131,5.76133,5.75882,5.75882,66000000.0
2005-04-28 12:55:00,5.75827,5.75931,5.75632,5.75713,62000000.0
2005-04-28 13:00:00,5.75659,5.75902,5.75562,5.75897,81000000.0
2005-04-28 13:05:00,5.75868,5.76051,5.75844,5.75977,77000000.0
2005-04-28 13:10:00,5.75941,5.76232,5.75873,5.76186,79000000.0
2005-04-28 13:15:00,5.76232,5.76256,5.76012,5.76066,63000000.0
2005-04-28 13:20:00,5.76117,5.76152,5.75908,5.76028,78000000.0
2005-04-28 13:25:00,5.76022,5.76141,5.75947,5.76004,62000000.0
2005-04-28 13:30:00,5.75985,5.76061,5.75813,5.75856,55000000.0
2005-04-28 13:35:00,5.75974,5.76033,5.75845,5.75979,65000000.0
2005-04-28 13:40:00,5.75995,5.76003,5.75801,5.75937,55000000.0
2005-04-28 13:45:00,5.75998,5.76128,5.75945,5.76128,64000000.0
2005-04-28 13:50:00,5.76116,5.7618,5.76002,5.76132,58000000.0
2005-04-28 13:55:00,5.76035,5.76204,5.75989,5.75989,59000000.0
2005-04-28 14:00:00,5.76106,5.76293,5.76085,5.76215,72000000.0
2005-04-28 14:05:00,5.76249,5.76391,5.76187,5.76203,60000000.0
2005-04-28 14:10:00,5.76332,5.76542,5.76237,5.76434,56000000.0
2005-04-28 14:15:00,5.76484,5.76521,5.76206,5.76375,76000000.0
2005-04-28 14:20:00,5.76317,5.76605,5.76317,5.76484,52000000.0
2005-04-28 14:25:00,5.76507,5.76597,5.76247,5.76247,65000000.0
2005-04-28 14:30:00,5.76237,5.771,5.75903,5.76007,60000000.0
2005-04-28 14:35:00,5.7582,5.7582,5.74794,5.75459,63000000.0
2005-04-28 14:40:00,5.75423,5.7565,5.75256,5.75563,77000000.0
2005-04-28 14:45:00,5.75519,5.76722,5.75453,5.76472,56000000.0
2005-04-28 14:50:00,5.76489,5.76575,5.76049,5.76084,60000000.0
2005-04-28 14:55:00,5.75991,5.76626,5.7591,5.76092,71000000.0
2005-04-28 15:00:00,5.76253,5.77083,5.76187,5.77083,76000000.0
2005-04-28 15:05:00,5.77302,5.77441,5.76653,5.76671,68000000.0
2005-04-28 15:10:00,5.7657,5.76784,5.76371,5.76699,61000000.0
2005-04-28 15:15:00,5.7679,5.76947,5.76455,5.76535,68000000.0
2005-04-28 15:20:00,5.76508,5.76743,5.75945,5.76346,59000000.0
2005-04-28 15:25:00,5.76494,5.76567,5.76181,5.76187,71000000.0
2005-04-28 15:30:00,5.76303,5.76523,5.76177,5.76364,68000000.0
2005-04-28 15:35:00,5.76315,5.76457,5.7619,5.76199,52000000.0
2005-04-28 15:40:00,5.76366,5.76392,5.76124,5.7629,62000000.0
2005-04-28 15:45:00,5.76352,5.76532,5.76261,5.76328,81000000.0
2005-04-28 15:50:00,5.76227,5.76305,5.75724,5.75907,75000000.0
2005-04-28 15:55:00,5.76044,5.76069,5.75731,5.7597,74000000.0
2005-04-28 16:00:00,5.76077,5.76193,5.75896,5.75896,61000000.0
2005-04-28 16:05:00,5.7595,5.76216,5.7576,5.75773,70000000.0
2005-04-28 16:10:00,5.75755,5.76108,5.75669,5.76108,64000000.0
2005-04-28 16:15:00,5.76123,5.76171,5.75781,5.7584,66000000.0
2005-04-28 16:20:00,5.75922,5.76181,5.75773,5.76006,65000000.0
2005-04-28 16:25:00,5.75979,5.75979,5.75461,5.75464,51000000.0
2005-04-28 16:30:00,5.75393,5.75756,5.75393,5.75667,53000000.0
2005-04-28 16:35:00,5.75757,5.7582,5.75441,5.7563,78000000.0
2005-04-28 16:40:00,5.75692,5.76104,5.75556,5.7607,86000000.0
2005-04-28 16:45:00,5.75995,5.76227,5.75872,5.75932,59000000.0
2005-04-28 16:50:00,5.75903,5.76043,5.75705,5.75778,66000000.0
2005-04-28 16:55:00,5.75852,5.76318,5.75789,5.75938,52000000.0
2005-04-28 17:00:00,5.75988,5.76099,5.75915,5.76006,62000000.0
2005-04-28 17:05:00,5.75964,5.76298,5.7592,5.76244,73000000.0
2005-04-28 17:10:00,5.76267,5.76495,5.76158,5.76394,57000000.0
2005-04-28 17:15:00,5.7629,5.76372,5.76085,5.76268,71000000.0
2005-04-28 17:20:00,5.76314,5.7652,5.76054,5.7652,55000000.0
2005-04-28 17:25:00,5.76604,5.76807,5.76206,5.76669,62000000.0
2005-04-28 17:30:00,5.7665,5.76852,5.76296,5.76296,63000000.0
2005-04-28 17:35:00,5.76361,5.76667,5.76278,5.76607,64000000.0
2005-04-28 17:40:00,5.76595,5.76711,5.76352,5.76429,76000000.0
2005-04-28 17:45:00,5.76494,5.76639,5.76214,5.76317,60000000.0
2005-04-28 17:50:00,5.76356,5.76575,5.7618,5.7618,86000000.0
2005-04-28 17:55:00,5.7631,5.76423,5.75748,5.76103,66000000.0
2005-04-28 18:00:00,5.76091,5.76306,5.76034,5.76202,72000000.0
2005-04-28 18:05:00,5.76211,5.76211,5.7581,5.76121,73000000.0
2005-04-28 18:10:00,5.76049,5.76096,5.75868,5.76096,58000000.0
2005-04-28 18:15:00,5.75993,5.76287,5.75969,5.7612,61000000.0
2005-04-28 18:20:00,5.76089,5.76316,5.75943,5.75943,63000000.0
2005-04-28 18:25:00,5.76094,5.76224,5.76,5.76,67000000.0
2005-04-28 18:30:00,5.76113,5.76273,5.76013,5.76172,65000000.0
2005-04-28 18:35:00,5.76325,5.76325,5.76067,5.7622,76000000.0
2005-04-28 18:40:00,5.7625,5.76314,5.76115,5.76256,67000000.0
2005-04-28 18:45:00,5.76271,5.76538,5.76242,5.76491,66000000.0
2005-04-28 18:50:00,5.76504,5.76799,5.76468,5.76775,63000000.0
2005-04-28 18:55:00,5.76895,5.77006,5.76686,5.76792,71000000.0
2005-04-28 19:00:00,5.76825,5.76826,5.76593,5.76712,70000000.0
2005-04-28 19:05:00,5.7655,5.76798,5.76528,5.76632,76000000.0
2005-04-28 19:10:00,5.76553,5.76712,5.76409,5.76576,68000000.0
2005-04-28 19:15:00,5.76497,5.76599,5.76366,5.76399,61000000.0
2005-04-28 19:20:00,5.76441,5.76538,5.76287,5.76376,72000000.0
2005-04-28 19:25:00,5.76387,5.76622,5.76387,5.76534,62000000.0
2005-04-28 19:30:00,5.76574,5.76817,5.76529,5.76736,66000000.0
2005-04-28 19:35:00,5.76638,5.76781,5.76625,5.76667,63000000.0
2005-04-28 19:40:00,5.76721,5.76938,5.76601,5.76877,70000000.0
2005-04-28 19:45:00,5.7689,5.77061,5.76813,5.76819,70000000.0
2005-04-28 19:50:00,5.76985,5.77223,5.76985,5.77002,71000000.0
2005-04-28 19:55:00,5.76957,5.77051,5.76867,5.76979,68000000.0
2005-04-28 20:00:00,5.77063,5.77063,5.76791,5.77021,67000000.0
2005-04-28 20:05:00,5.77029,5.77034,5.76767,5.76946,65000000.0
2005-04-28 20:10:00,5.77018,5.77268,5.76985,5.77265,66000000.0
2005-04-28 20:15:00,5.77295,5.77375,5.77132,5.77213,64000000.0
2005-04-28 20:20:00,5.77265,5.77406,5.77183,5.77399,65000000.0
2005-04-28 20:25:00,5.77405,5.77405,5.77053,5.77263,63000000.0
2005-04-28 20:30:00,5.77274,5.7743,5.77174,5.77356,59000000.0
2005-04-28 20:35:00,5.77261,5.77399,5.77159,5.77267,70000000.0
2005-04-28 20:40:00,5.77237,5.77258,5.76983,5.77079,89000000.0
2005-04-28 20:45:00,5.77009,5.77163,5.76951,5.76997,67000000.0
2005-04-28 20:50:00,5.76928,5.77006,5.7678,5.76866,62000000.0
2005-04-28 20:55:00,5.76884,5.76983,5.76747,5.76795,65000000.0
2005-04-28 21:00:00,5.76871,5.77005,5.7676,5.76919,72000000.0
2005-04-28 21:05:00,5.76941,5.77115,5.76896,5.77078,66000000.0
2005-04-28 21:10:00,5.76994,5.77068,5.76875,5.76984,62000000.0
2005-04-28 21:15:00,5.77019,5.77048,5.76838,5.76924,68000000.0
2005-04-28 21:20:00,5.76949,5.77087,5.76903,5.76903,52000000.0
2005-04-28 21:25:00,5.77036,5.77119,5.76814,5.76949,58000000.0
2005-04-28 21:30:00,5.76942,5.77063,5.76871,5.76986,59000000.0
2005-04-28 21:35:00,5.76987,5.77035,5.76776,5.76849,88000000.0
2005-04-28 21:40:00,5.76787,5.76974,5.76761,5.76889,65000000.0
2005-04-28 21:45:00,5.76822,5.76975,5.76739,5.76762,62000000.0
2005-04-28 21:50:00,5.76935,5.76999,5.76735,5.76874,62000000.0
2005-04-28 21:55:00,5.76879,5.76903,5.76687,5.76838,72000000.0
2005-04-28 22:00:00,5.76772,5.77177,5.76732,5.77146,79000000.0
2005-04-28 22:05:00,5.77159,5.77233,5.76969,5.77071,67000000.0
2005-04-28 22:10:00,5.76986,5.77045,5.76868,5.76901,64000000.0
2005-04-28 22:15:00,5.76871,5.77005,5.76818,5.76819,69000000.0
2005-04-28 22:20:00,5.76908,5.77036,5.76868,5.76958,69000000.0
2005-04-28 22:25:00,5.7682,5.77004,5.7676,5.76908,63000000.0
2005-04-28 22:30:00,5.7687,5.77059,5.7678,5.7689,60000000.0
2005-04-28 22:35:00,5.76885,5.76992,5.76857,5.76944,56000000.0
2005-04-28 22:40:00,5.77011,5.77089,5.76826,5.76969,63000000.0
2005-04-28 22:45:00,5.76963,5.77002,5.76686,5.76819,68000000.0
2005-04-28 22:50:00,5.76769,5.76869,5.76683,5.76763,70000000.0
2005-04-28 22:55:00,5.76867,5.76943,5.76762,5.76837,64000000.0
2005-04-28 23:00:00,5.76851,5.76917,5.76561,5.76669,68000000.0
2005-04-28 23:05:00,5.76655,5.76718,5.76545,5.76622,60000000.0
2005-04-28 23:10:00,5.76556,5.76695,5.76464,5.76556,66000000.0
2005-04-28 23:15:00,5.76606,5.76774,5.76484,5.76774,65000000.0
2005-04-28 23:20:00,5.76725,5.76841,5.76567,5.76667,66000000.0
2005-04-28 23:25:00,5.76545,5.76684,5.76406,5.76406,64000000.0
2005-04-28 23:30:00,5.76404,5.76624,5.76224,5.76415,72000000.0
2005-04-28 23:35:00,5.76413,5.76504,5.76294,5.76382,62000000.0
2005-04-28 23:40:00,5.76533,5.7658,5.76378,5.76519,80000000.0
2005-04-28 23:45:00,5.76526,5.76683,5.7651,5.76586,76000000.0
2005-04-28 23:50:00,5.76631,5.76631,5.76369,5.76454,67000000.0
2005-04-28 23:55:00,5.76536,5.76618,5.76383,5.76384,76000000.0
2005-04-29 00:00:00,5.76524,5.76757,5.76381,5.76757,70000000.0
2005-04-29 00:05:00,5.76591,5.76775,5.76529,5.76561,62000000.0
2005-04-29 00:10:00,5.76464,5.7659,5.76331,5.76468,63000000.0
2005-04-29 00:15:00,5.76388,5.76612,5.76327,5.76558,65000000.0
2005-04-29 00:20:00,5.76466,5.76543,5.76367,5.76422,60000000.0
2005-04-29 00:25:00,5.76309,5.76617,5.76309,5.76609,66000000.0
2005-04-29 00:30:00,5.76618,5.76622,5.7638,5.76404,64000000.0
2005-04-29 00:35:00,5.76445,5.76604,5.76303,5.76604,80000000.0
2005-04-29 00:40:00,5.76596,5.76596,5.76408,5.76471,61000000.0
2005-04-29 00:45:00,5.76467,5.7656,5.76356,5.76358,63000000.0
2005-04-29 00:50:00,5.76304,5.7649,5.76263,5.76394,60000000.0
2005-04-29 00:55:00,5.7649,5.76613,5.76385,5.76587,66000000.0
2005-04-29 01:00:00,5.76544,5.76544,5.76265,5.76489,63000000.0
2005-04-29 01:05:00,5.76381,5.76612,5.76353,5.76491,70000000.0
2005-04-29 01:10:00,5.76426,5.76603,5.76413,5.76599,55000000.0
2005-04-29 01:15:00,5.76585,5.76594,5.76258,5.76341,63000000.0
2005-04-29 01:20:00,5.76346,5.76512,5.76167,5.76167,59000000.0
2005-04-29 01:25:00,5.76323,5.76387,5.7618,5.76287,70000000.0
2005-04-29 01:30:00,5.76329,5.76401,5.76185,5.76185,68000000.0
2005-04-29 01:35:00,5.76286,5.76636,5.76234,5.76633,71000000.0
2005-04-29 01:40:00,5.7666,5.76831,5.76563,5.76563,72000000.0
2005-04-29 01:45:00,5.76546,5.76572,5.76211,5.76325,68000000.0
2005-04-29 01:50:00,5.76324,5.76352,5.76149,5.76186,67000000.0
2005-04-29 01:55:00,5.76308,5.76442,5.76185,5.76259,61000000.0
2005-04-29 02:00:00,5.76366,5.76514,5.76205,5.76298,69000000.0
2005-04-29 02:05:00,5.7627,5.76362,5.76121,5.76289,73000000.0
2005-04-29 02:10:00,5.76282,5.76421,5.7617,5.76334,74000000.0
2005-04-29 02:15:00,5.76371,5.76446,5.76172,5.76209,70000000.0
2005-04-29 02:20:00,5.76392,5.76427,5.7639,5.76407,74000000.0
2005-04-29 02:25:00,5.76357,5.76357,5.75885,5.7603,59000000.0
2005-04-29 02:30:00,5.76042,5.76136,5.75967,5.76003,64000000.0
2005-04-29 02:35:00,5.75914,5.75992,5.75653,5.75992,71000000.0
2005-04-29 02:40:00,5.75895,5.75988,5.75731,5.75801,69000000.0
2005-04-29 02:45:00,5.7583,5.75941,5.75702,5.75873,69000000.0
2005-04-29 02:50:00,5.75923,5.75952,5.75684,5.75684,66000000.0
2005-04-29 02:55:00,5.75837,5.75873,5.75628,5.75684,65000000.0
2005-04-29 03:00:00,5.75741,5.75868,5.75637,5.75812,67000000.0
2005-04-29 03:05:00,5.7582,5.75984,5.75675,5.75833,68000000.0
2005-04-29 03:10:00,5.7582,5.75904,5.75688,5.75781,80000000.0
2005-04-29 03:15:00,5.75757,5.7594,5.75694,5.75886,50000000.0
2005-04-29 03:20:00,5.75892,5.75918,5.75647,5.75726,62000000.0
2005-04-29 03:25:00,5.75752,5.75927,5.75741,5.75794,71000000.0
2005-04-29 03:30:00,5.75929,5.76027,5.75755,5.75755,68000000.0
2005-04-29 03:35:00,5.75777,5.7612,5.75777,5.76109,60000000.0
2005-04-29 03:40:00,5.76062,5.76062,5.75763,5.75972,82000000.0
2005-04-29 03:45:00,5.75972,5.75985,5.75771,5.75952,53000000.0
2005-04-29 03:50:00,5.76005,5.76031,5.75744,5.75895,74000000.0
2005-04-29 03:55:00,5.75927,5.76047,5.75768,5.75885,63000000.0
2005-04-29 04:00:00,5.75882,5.76106,5.7587,5.76105,70000000.0
2005-04-29 04:05:00,5.76119,5.76129,5.75813,5.7606,66000000.0
2005-04-29 04:10:00,5.7605,5.76091,5.75845,5.76061,77000000.0
2005-04-29 04:15:00,5.76005,5.76017,5.75765,5.75765,57000000.0
2005-04-29 04:20:00,5.75689,5.75886,5.75674,5.75803,62000000.0
2005-04-29 04:25:00,5.75806,5.7591,5.7559,5.75726,53000000.0
2005-04-29 04:30:00,5.75841,5.75987,5.75715,5.75984,66000000.0
2005-04-29 04:35:00,5.75892,5.75941,5.7574,5.75804,64000000.0
2005-04-29 04:40:00,5.75789,5.75888,5.75631,5.75793,54000000.0
2005-04-29 04:45:00,5.75831,5.759,5.7561,5.75646,63000000.0
2005-04-29 04:50:00,5.75633,5.75907,5.75633,5.75887,71000000.0
2005-04-29 04:55:00,5.75855,5.75874,5.75536,5.75614,65000000.0
2005-04-29 05:00:00,5.7555,5.75716,5.75434,5.75713,62000000.0
2005-04-29 05:05:00,5.75748,5.75855,5.75508,5.7567,72000000.0
2005-04-29 05:10:00,5.7568,5.75938,5.7568,5.75846,59000000.0
2005-04-29 05:15:00,5.75888,5.75976,5.75705,5.75938,67000000.0
2005-04-29 05:20:00,5.75877,5.7589,5.7563,5.75644,79000000.0
2005-04-29 05:25:00,5.75595,5.75902,5.75595,5.75885,66000000.0
2005-04-29 05:30:00,5.75811,5.75994,5.75729,5.75741,76000000.0
2005-04-29 05:35:00,5.75712,5.7602,5.75712,5.75761,78000000.0
2005-04-29 05:40:00,5.7577,5.7602,5.75717,5.75717,61000000.0
2005-04-29 05:45:00,5.75736,5.75998,5.75701,5.75976,77000000.0
2005-04-29 05:50:00,5.75976,5.75984,5.75787,5.75824,62000000.0
2005-04-29 05:55:00,5.7592,5.75991,5.75777,5.75916,70000000.0
2005-04-29 06:00:00,5.7599,5.76023,5.75789,5.76023,77000000.0
2005-04-29 06:05:00,5.76046,5.76046,5.75777,5.76012,81000000.0
2005-04-29 06:10:00,5.76002,5.76002,5.75694,5.75802,73000000.0
2005-04-29 06:15:00,5.7577,5.75915,5.75653,5.75755,69000000.0
2005-04-29 06:20:00,5.75689,5.7572,5.75259,5.75559,68000000.0
2005-04-29 06:25:00,5.75535,5.75826,5.75534,5.75732,71000000.0
2005-04-29 06:30:00,5.75731,5.75785,5.75502,5.75556,58000000.0
2005-04-29 06:35:00,5.75451,5.75544,5.75075,5.75075,72000000.0
2005-04-29 06:40:00,5.74989,5.7512,5.74178,5.74528,71000000.0
2005-04-29 06:45:00,5.74718,5.75304,5.74618,5.75203,69000000.0
2005-04-29 06:50:00,5.75162,5.75741,5.75117,5.75715,56000000.0
2005-04-29 06:55:00,5.75651,5.75865,5.75576,5.75686,64000000.0
2005-04-29 07:00:00,5.75624,5.75733,5.75389,5.75389,58000000.0
2005-04-29 07:05:00,5.7532,5.75446,5.75163,5.75404,59000000.0
2005-04-29 07:10:00,5.75469,5.75632,5.75329,5.75628,82000000.0
2005-04-29 07:15:00,5.7563,5.75706,5.75492,5.75578,80000000.0
2005-04-29 07:20:00,5.75625,5.7575,5.75467,5.75496,76000000.0
2005-04-29 07:25:00,5.75575,5.75677,5.75435,5.75657,78000000.0
2005-04-29 07:30:00,5.75561,5.75792,5.75523,5.75721,61000000.0
2005-04-29 07:35:00,5.75687,5.75781,5.75593,5.75707,63000000.0
2005-04-29 07:40:00,5.75566,5.75566,5.75208,5.75208,55000000.0
2005-04-29 07:45:00,5.75122,5.75245,5.74827,5.75245,59000000.0
2005-04-29 07:50:00,5.75255,5.75276,5.74721,5.74854,67000000.0
2005-04-29 07:55:00,5.74849,5.75027,5.74755,5.74802,62000000.0
2005-04-29 08:00:00,5.74734,5.74816,5.74443,5.74557,65000000.0
2005-04-29 08:05:00,5.74551,5.74596,5.74148,5.74158,73000000.0
2005-04-29 08:10:00,5.7408,5.7436,5.73945,5.74193,58000000.0
2005-04-29 08:15:00,5.74292,5.74428,5.73747,5.73766,59000000.0
2005-04-29 08:20:00,5.73852,5.74235,5.73748,5.73845,64000000.0
2005-04-29 08:25:00,5.73788,5.73788,5.73313,5.73685,56000000.0
2005-04-29 08:30:00,5.73621,5.73824,5.7355,5.73614,62000000.0
2005-04-29 08:35:00,5.73583,5.738,5.73356,5.73359,56000000.0
2005-04-29 08:40:00,5.73449,5.73593,5.73359,5.7339,58000000.0
2005-04-29 08:45:00,5.7344,5.73571,5.73102,5.73185,76000000.0
2005-04-29 08:50:00,5.73165,5.73439,5.73036,5.73405,81000000.0
2005-04-29 08:55:00,5.73394,5.73769,5.73372,5.73676,70000000.0
2005-04-29 09:00:00,5.73633,5.73743,5.7352,5.73616,62000000.0
2005-04-29 09:05:00,5.73576,5.73691,5.73439,5.7363,66000000.0
2005-04-29 09:10:00,5.73605,5.73657,5.734,5.734,67000000.0
2005-04-29 09:15:00,5.73559,5.73898,5.73544,5.73875,72000000.0
2005-04-29 09:20:00,5.73896,5.74116,5.73827,5.74116,74000000.0
2005-04-29 09:25:00,5.74149,5.7422,5.73975,5.741,68000000.0
2005-04-29 09:30:00,5.74078,5.74113,5.73709,5.73767,69000000.0
2005-04-29 09:35:00,5.73663,5.73937,5.73657,5.73788,85000000.0
2005-04-29 09:40:00,5.7379,5.7401,5.73725,5.7387,74000000.0
2005-04-29 09:45:00,5.73775,5.73949,5.73651,5.73916,76000000.0
2005-04-29 09:50:00,5.73998,5.7403,5.7368,5.73847,74000000.0
2005-04-29 09:55:00,5.73819,5.73868,5.7368,5.73765,68000000.0
2005-04-29 10:00:00,5.73777,5.73806,5.73472,5.73672,75000000.0
2005-04-29 10:05:00,5.73675,5.73997,5.73575,5.7393,50000000.0
2005-04-29 10:10:00,5.73903,5.74135,5.73827,5.74054,70000000.0
2005-04-29 10:15:00,5.74073,5.74274,5.73941,5.74245,74000000.0
2005-04-29 10:20:00,5.74258,5.74311,5.74088,5.74183,60000000.0
2005-04-29 10:25:00,5.74061,5.74185,5.73846,5.73872,60000000.0
2005-04-29 10:30:00,5.73832,5.74157,5.73832,5.74023,57000000.0
2005-04-29 10:35:00,5.74031,5.74063,5.73904,5.73937,72000000.0
2005-04-29 10:40:00,5.73857,5.74042,5.73845,5.73942,62000000.0
2005-04-29 10:45:00,5.73949,5.74094,5.73786,5.73994,55000000.0
2005-04-29 10:50:00,5.73978,5.74057,5.73813,5.73903,72000000.0
2005-04-29 10:55:00,5.73902,5.7419,5.73829,5.73911,49000000.0
2005-04-29 11:00:00,5.73782,5.73978,5.73727,5.73844,61000000.0
2005-04-29 11:05:00,5.73916,5.74248,5.73902,5.74214,71000000.0
2005-04-29 11:10:00,5.74257,5.7428,5.73984,5.74059,67000000.0
2005-04-29 11:15:00,5.7407,5.74143,5.73924,5.74064,63000000.0
2005-04-29 11:20:00,5.74094,5.7413,5.73884,5.73955,76000000.0
2005-04-29 11:25:00,5.73973,5.74109,5.73886,5.73996,64000000.0
2005-04-29 11:30:00,5.74052,5.74052,5.7379,5.73806,74000000.0
2005-04-29 11:35:00,5.73734,5.73889,5.73674,5.73798,60000000.0
2005-04-29 11:40:00,5.73858,5.73898,5.73389,5.73512,64000000.0
2005-04-29 11:45:00,5.73548,5.73848,5.73488,5.73848,62000000.0
2005-04-29 11:50:00,5.73829,5.73911,5.73682,5.73692,68000000.0
2005-04-29 11:55:00,5.73682,5.73808,5.73571,5.7363,52000000.0
2005-04-29 12:00:00,5.73492,5.73743,5.73492,5.73614,63000000.0
2005-04-29 12:05:00,5.73647,5.73745,5.73507,5.73656,61000000.0
2005-04-29 12:10:00,5.73622,5.73739,5.73569,5.73656,63000000.0
2005-04-29 12:15:00,5.73698,5.73711,5.73468,5.7363,56000000.0
2005-04-29 12:20:00,5.73457,5.73753,5.73445,5.73674,70000000.0
2005-04-29 12:25:00,5.73649,5.7384,5.73538,5.73819,57000000.0
2005-04-29 12:30:00,5.73784,5.73935,5.73683,5.73691,61000000.0
2005-04-29 12:35:00,5.73647,5.73905,5.73532,5.73815,64000000.0
2005-04-29 12:40:00,5.73792,5.74048,5.73792,5.73829,70000000.0
2005-04-29 12:45:00,5.73834,5.74101,5.7382,5.7398,65000000.0
2005-04-29 12:50:00,5.73915,5.74134,5.73861,5.74017,66000000.0
2005-04-29 12:55:00,5.73969,5.74206,5.73952,5.74024,62000000.0
2005-04-29 13:00:00,5.74076,5.74137,5.73951,5.74137,81000000.0
2005-04-29 13:05:00,5.74029,5.74137,5.7389,5.74083,77000000.0
2005-04-29 13:10:00,5.74032,5.74235,5.73858,5.73945,79000000.0
2005-04-29 13:15:00,5.73882,5.74113,5.73859,5.73927,63000000.0
2005-04-29 13:20:00,5.73952,5.74063,5.73842,5.73928,78000000.0
2005-04-29 13:25:00,5.7396,5.74068,5.73854,5.73896,62000000.0
2005-04-29 13:30:00,5.73883,5.74054,5.73832,5.74,55000000.0
2005-04-29 13:35:00,5.73944,5.74113,5.73916,5.73916,65000000.0
2005-04-29 13:40:00,5.73917,5.7404,5.7387,5.73973,55000000.0
2005-04-29 13:45:00,5.73965,5.74171,5.73896,5.74114,64000000.0
2005-04-29 13:50:00,5.74174,5.74174,5.73904,5.74056,58000000.0
2005-04-29 13:55:00,5.73958,5.74116,5.73955,5.74038,59000000.0
2005-04-29 14:00:00,5.74055,5.74142,5.73984,5.74103,72000000.0
2005-04-29 14:05:00,5.74115,5.74158,5.73923,5.73984,60000000.0
2005-04-29 14:10:00,5.739,5.74144,5.73897,5.74135,56000000.0
2005-04-29 14:15:00,5.74076,5.74338,5.73991,5.74338,76000000.0
2005-04-29 14:20:00,5.74345,5.74394,5.74185,5.74218,52000000.0
2005-04-29 14:25:00,5.74318,5.74341,5.74147,5.74301,65000000.0
2005-04-29 14:30:00,5.74326,5.74501,5.73982,5.74112,60000000.0
2005-04-29 14:35:00,5.74162,5.74225,5.73992,5.74167,63000000.0
2005-04-29 14:40:00,5.74215,5.74447,5.74198,5.74433,77000000.0
2005-04-29 14:45:00,5.74401,5.74735,5.74266,5.74499,56000000.0
2005-04-29 14:50:00,5.74603,5.74694,5.74503,5.7462,60000000.0
2005-04-29 14:55:00,5.74547,5.7465,5.74425,5.74527,71000000.0
2005-04-29 15:00:00,5.74458,5.7511,5.74426,5.74912,76000000.0
2005-04-29 15:05:00,5.7507,5.7507,5.74828,5.74913,68000000.0
2005-04-29 15:10:00,5.74932,5.75136,5.74825,5.75069,61000000.0
2005-04-29 15:15:00,5.75075,5.75279,5.75071,5.75142,68000000.0
2005-04-29 15:20:00,5.75129,5.7529,5.7506,5.75274,59000000.0
2005-04-29 15:25:00,5.75248,5.75248,5.74906,5.75154,71000000.0
2005-04-29 15:30:00,5.7515,5.75208,5.74976,5.75124,68000000.0
2005-04-29 15:35:00,5.75111,5.75199,5.749,5.749,52000000.0
2005-04-29 15:40:00,5.75087,5.75176,5.74788,5.7494,62000000.0
2005-04-29 15:45:00,5.74982,5.75002,5.74574,5.74732,81000000.0
2005-04-29 15:50:00,5.74741,5.74993,5.74668,5.7479,75000000.0
2005-04-29 15:55:00,5.74788,5.75375,5.74506,5.75375,74000000.0
2005-04-29 16:00:00,5.75367,5.75425,5.74865,5.74979,61000000.0
2005-04-29 16:05:00,5.74981,5.75111,5.74908,5.74981,70000000.0
2005-04-29 16:10:00,5.7491,5.74986,5.74723,5.74806,64000000.0
2005-04-29 16:15:00,5.74819,5.75286,5.74816,5.75098,66000000.0
2005-04-29 16:20:00,5.75178,5.75467,5.75123,5.75391,65000000.0
2005-04-29 16:25:00,5.75352,5.75595,5.75227,5.75459,51000000.0
2005-04-29 16:30:00,5.75425,5.75831,5.75421,5.75831,53000000.0
2005-04-29 16:35:00,5.75943,5.7606,5.75809,5.75869,78000000.0
2005-04-29 16:40:00,5.7597,5.76124,5.75731,5.75887,86000000.0
2005-04-29 16:45:00,5.7585,5.75993,5.75772,5.75846,59000000.0
2005-04-29 16:50:00,5.75953,5.76039,5.75843,5.75985,66000000.0
2005-04-29 16:55:00,5.75987,5.7619,5.75892,5.7619,52000000.0
2005-04-29 17:00:00,5.76211,5.76368,5.75867,5.7619,62000000.0
2005-04-29 17:05:00,5.76126,5.76246,5.75716,5.75771,73000000.0
2005-04-29 17:10:00,5.75663,5.75769,5.75248,5.75558,57000000.0
2005-04-29 17:15:00,5.75533,5.75732,5.75283,5.75369,71000000.0
2005-04-29 17:20:00,5.75326,5.75392,5.74957,5.75203,55000000.0
2005-04-29 17:25:00,5.75072,5.75584,5.75072,5.75446,62000000.0
2005-04-29 17:30:00,5.75388,5.75479,5.75269,5.75412,63000000.0
2005-04-29 17:35:00,5.75448,5.75797,5.75414,5.75582,64000000.0
2005-04-29 17:40:00,5.75619,5.7576,5.75294,5.75759,76000000.0
2005-04-29 17:45:00,5.75718,5.75771,5.75425,5.75771,60000000.0
2005-04-29 17:50:00,5.75754,5.75782,5.75399,5.75543,86000000.0
2005-04-29 17:55:00,5.75618,5.75751,5.75394,5.75654,66000000.0
2005-04-29 18:00:00,5.75754,5.75934,5.7563,5.75768,72000000.0
2005-04-29 18:05:00,5.75821,5.76013,5.75682,5.75834,73000000.0
2005-04-29 18:10:00,5.75854,5.75946,5.75714,5.75723,58000000.0
2005-04-29 18:15:00,5.75799,5.75877,5.75733,5.7584,61000000.0
2005-04-29 18:20:00,5.75851,5.7596,5.75726,5.75906,63000000.0
2005-04-29 18:25:00,5.7596,5.7598,5.75718,5.75882,67000000.0
2005-04-29 18:30:00,5.75908,5.75988,5.75801,5.75952,65000000.0
2005-04-29 18:35:00,5.76011,5.76913,5.75968,5.76624,76000000.0
2005-04-29 18:40:00,5.76581,5.76854,5.76468,5.76597,67000000.0
2005-04-29 18:45:00,5.76585,5.7663,5.76362,5.76456,66000000.0
2005-04-29 18:50:00,5.7638,5.76474,5.76247,5.76266,63000000.0
2005-04-29 18:55:00,5.76175,5.76373,5.76175,5.76296,71000000.0
2005-04-29 19:00:00,5.7638,5.76393,5.76088,5.76193,70000000.0
2005-04-29 19:05:00,5.76229,5.76516,5.76229,5.76495,76000000.0
2005-04-29 19:10:00,5.76553,5.7672,5.76466,5.7672,68000000.0
2005-04-29 19:15:00,5.76678,5.77113,5.76612,5.7705,61000000.0
2005-04-29 19:20:00,5.77151,5.7727,5.7698,5.77265,72000000.0
2005-04-29 19:25:00,5.77323,5.78233,5.77323,5.78233,62000000.0
2005-04-29 19:30:00,5.78168,5.78277,5.77721,5.77909,66000000.0
2005-04-29 19:35:00,5.77913,5.77963,5.77716,5.77779,63000000.0
2005-04-29 19:40:00,5.77856,5.77901,5.77672,5.77676,70000000.0
2005-04-29 19:45:00,5.77864,5.77982,5.77783,5.77897,70000000.0
2005-04-29 19:50:00,5.77912,5.78052,5.77815,5.77839,71000000.0
2005-04-29 19:55:00,5.77804,5.78088,5.77788,5.78077,68000000.0
2005-04-29 20:00:00,5.78064,5.78263,5.78018,5.78209,67000000.0
2005-04-29 20:05:00,5.78178,5.78268,5.77987,5.78068,65000000.0
2005-04-29 20:10:00,5.78085,5.7818,5.77985,5.78082,66000000.0
2005-04-29 20:15:00,5.78094,5.78314,5.78042,5.78258,64000000.0
2005-04-29 20:20:00,5.78314,5.78398,5.78179,5.7827,65000000.0
2005-04-29 20:25:00,5.78322,5.78531,5.7818,5.78426,63000000.0
2005-04-29 20:30:00,5.78468,5.78546,5.78235,5.78384,59000000.0
2005-04-29 20:35:00,5.7841,5.78653,5.78233,5.78611,70000000.0
2005-04-29 20:40:00,5.7854,5.78604,5.78291,5.78497,89000000.0
2005-04-29 20:45:00,5.78534,5.78534,5.78298,5.78461,67000000.0
2005-04-29 20:50:00,5.78425,5.78464,5.78261,5.78385,62000000.0
2005-04-29 20:55:00,5.78331,5.78357,5.78019,5.78223,65000000.0
2005-04-29 21:00:00,5.78357,5.78357,5.78007,5.78087,72000000.0
2005-04-29 21:05:00,5.77986,5.78191,5.77856,5.77936,66000000.0
2005-04-29 21:10:00,5.78002,5.78006,5.77818,5.77888,62000000.0
2005-04-29 21:15:00,5.7782,5.77991,5.77693,5.77948,68000000.0
2005-04-29 21:20:00,5.77856,5.78173,5.77792,5.78173,52000000.0
2005-04-29 21:25:00,5.78152,5.78344,5.7807,5.78299,58000000.0
2005-04-29 21:30:00,5.78256,5.78295,5.78049,5.78049,59000000.0
2005-04-29 21:35:00,5.78124,5.7837,5.78046,5.78229,88000000.0
2005-04-29 21:40:00,5.78297,5.7831,5.7808,5.78191,65000000.0
2005-04-29 21:45:00,5.78161,5.7822,5.78031,5.78147,62000000.0
2005-04-29 21:50:00,5.78169,5.78188,5.7796,5.77962,62000000.0
2005-04-29 21:55:00,5.78074,5.78101,5.77891,5.78007,72000000.0
2005-04-29 22:00:00,5.78052,5.7814,5.77862,5.77872,79000000.0
2005-04-29 22:05:00,5.77877,5.77948,5.77727,5.77886,67000000.0
2005-04-29 22:10:00,5.77875,5.77999,5.77743,5.77832,64000000.0
2005-04-29 22:15:00,5.77879,5.78024,5.77752,5.77953,69000000.0
2005-04-29 22:20:00,5.7795,5.78079,5.77913,5.78062,69000000.0
2005-04-29 22:25:00,5.78027,5.78311,5.78027,5.78242,63000000.0
2005-04-29 22:30:00,5.78194,5.78301,5.78008,5.78114,60000000.0
2005-04-29 22:35:00,5.78124,5.78161,5.77981,5.78033,56000000.0
2005-04-29 22:40:00,5.7802,5.78097,5.77906,5.78097,63000000.0
2005-04-29 22:45:00,5.77966,5.78022,5.77569,5.77962,68000000.0
2005-04-29 22:50:00,5.77856,5.78136,5.77856,5.78057,70000000.0
2005-04-29 22:55:00,5.78039,5.78096,5.77766,5.77801,64000000.0
2005-05-02 02:00:00,5.7852,5.78919,5.7852,5.78828,69000000.0
2005-05-02 02:05:00,5.78827,5.78915,5.7871,5.78839,73000000.0
2005-05-02 02:10:00,5.78836,5.78963,5.78818,5.7885,74000000.0
2005-05-02 02:15:00,5.78946,5.78946,5.78795,5.78851,70000000.0
2005-05-02 02:20:00,5.78914,5.78996,5.78787,5.78935,74000000.0
2005-05-02 02:25:00,5.78924,5.79024,5.78836,5.78863,59000000.0
2005-05-02 02:30:00,5.78955,5.79092,5.78841,5.79087,64000000.0
2005-05-02 02:35:00,5.79048,5.79078,5.78909,5.79002,71000000.0
2005-05-02 02:40:00,5.78998,5.79135,5.78998,5.79081,69000000.0
2005-05-02 02:45:00,5.79077,5.79168,5.79013,5.79024,69000000.0
2005-05-02 02:50:00,5.79009,5.79158,5.7896,5.79036,66000000.0
2005-05-02 02:55:00,5.79044,5.79175,5.78893,5.78988,65000000.0
2005-05-02 03:00:00,5.78972,5.7913,5.78813,5.78911,67000000.0
2005-05-02 03:05:00,5.78916,5.79105,5.7889,5.79038,68000000.0
2005-05-02 03:10:00,5.79084,5.79207,5.78962,5.79194,80000000.0
2005-05-02 03:15:00,5.7906,5.79182,5.79013,5.79014,50000000.0
2005-05-02 03:20:00,5.7899,5.79057,5.78897,5.79037,62000000.0
2005-05-02 03:25:00,5.78987,5.78988,5.78828,5.78892,71000000.0
2005-05-02 03:30:00,5.78914,5.79028,5.78839,5.78944,68000000.0
2005-05-02 03:35:00,5.79018,5.79134,5.78912,5.79134,60000000.0
2005-05-02 03:40:00,5.79114,5.79122,5.7873,5.78788,82000000.0
2005-05-02 03:45:00,5.78912,5.7913,5.7885,5.7907,53000000.0
2005-05-02 03:50:00,5.79047,5.79168,5.79006,5.79048,74000000.0
2005-05-02 03:55:00,5.79058,5.79126,5.78954,5.78999,63000000.0
2005-05-02 04:00:00,5.7898,5.791,5.78879,5.78954,70000000.0
2005-05-02 04:05:00,5.78909,5.78996,5.78826,5.78952,66000000.0
2005-05-02 04:10:00,5.78921,5.78981,5.78804,5.78866,77000000.0
2005-05-02 04:15:00,5.78878,5.78988,5.78844,5.78961,57000000.0
2005-05-02 04:20:00,5.7892,5.7902,5.7883,5.78896,62000000.0
2005-05-02 04:25:00,5.78884,5.78979,5.78856,5.78975,53000000.0
2005-05-02 04:30:00,5.78982,5.78997,5.78846,5.78984,66000000.0
2005-05-02 04:35:00,5.78953,5.78953,5.78817,5.78864,64000000.0
2005-05-02 04:40:00,5.78792,5.78864,5.78682,5.78808,54000000.0
2005-05-02 04:45:00,5.78802,5.78959,5.78722,5.7893,63000000.0
2005-05-02 04:50:00,5.78928,5.78928,5.78702,5.78702,71000000.0
2005-05-02 04:55:00,5.78636,5.78712,5.78476,5.78567,65000000.0
2005-05-02 05:00:00,5.78593,5.78693,5.78548,5.78626,62000000.0
2005-05-02 05:05:00,5.78675,5.78675,5.78404,5.78435,72000000.0
2005-05-02 05:10:00,5.78495,5.78561,5.78327,5.78476,59000000.0
2005-05-02 05:15:00,5.78499,5.78592,5.78319,5.78361,67000000.0
2005-05-02 05:20:00,5.78311,5.78412,5.78252,5.78359,79000000.0
2005-05-02 05:25:00,5.78347,5.78502,5.78332,5.78488,66000000.0
2005-05-02 05:30:00,5.78471,5.78527,5.78366,5.78425,76000000.0
2005-05-02 05:35:00,5.78502,5.78543,5.7837,5.78429,78000000.0
2005-05-02 05:40:00,5.78443,5.78485,5.78364,5.78456,61000000.0
2005-05-02 05:45:00,5.7836,5.78519,5.78327,5.78414,77000000.0
2005-05-02 05:50:00,5.78493,5.78731,5.78419,5.78671,62000000.0
2005-05-02 05:55:00,5.7866,5.78733,5.78607,5.7865,70000000.0
2005-05-02 06:00:00,5.78626,5.78701,5.78503,5.7853,77000000.0
2005-05-02 06:05:00,5.78531,5.78738,5.78487,5.78487,81000000.0
2005-05-02 06:10:00,5.78413,5.78625,5.78395,5.78604,73000000.0
2005-05-02 06:15:00,5.78572,5.78572,5.78283,5.78412,69000000.0
2005-05-02 06:20:00,5.78358,5.7845,5.78292,5.78362,68000000.0
2005-05-02 06:25:00,5.78342,5.78607,5.78294,5.78562,71000000.0
2005-05-02 06:30:00,5.7849,5.78642,5.78448,5.78448,58000000.0
2005-05-02 06:35:00,5.78446,5.78747,5.78441,5.78747,72000000.0
2005-05-02 06:40:00,5.78674,5.78825,5.78624,5.78648,71000000.0
2005-05-02 06:45:00,5.78621,5.78735,5.78507,5.78659,69000000.0
2005-05-02 06:50:00,5.78591,5.78663,5.78486,5.7852,56000000.0
2005-05-02 06:55:00,5.78534,5.78623,5.78472,5.78499,64000000.0
2005-05-02 07:00:00,5.78538,5.78626,5.78491,5.78501,58000000.0
2005-05-02 07:05:00,5.78602,5.78641,5.78499,5.78607,59000000.0
2005-05-02 07:10:00,5.78568,5.78598,5.78402,5.78515,82000000.0
2005-05-02 07:15:00,5.78511,5.78568,5.78345,5.78345,80000000.0
2005-05-02 07:20:00,5.78455,5.78518,5.78334,5.78379,76000000.0
2005-05-02 07:25:00,5.78509,5.7856,5.78369,5.78544,78000000.0
2005-05-02 07:30:00,5.78533,5.78665,5.78447,5.78451,61000000.0
2005-05-02 07:35:00,5.7846,5.78528,5.7825,5.78343,63000000.0
2005-05-02 07:40:00,5.78249,5.78514,5.78249,5.78446,55000000.0
2005-05-02 07:45:00,5.78478,5.78508,5.78307,5.784,59000000.0
2005-05-02 07:50:00,5.78537,5.78537,5.78267,5.78434,67000000.0
2005-05-02 07:55:00,5.78473,5.78538,5.78331,5.78482,62000000.0
2005-05-02 08:00:00,5.78444,5.78667,5.78316,5.78526,65000000.0
2005-05-02 08:05:00,5.78537,5.78566,5.78369,5.78473,73000000.0
2005-05-02 08:10:00,5.78478,5.78574,5.78379,5.78491,58000000.0
2005-05-02 08:15:00,5.78526,5.78637,5.78325,5.78437,59000000.0
2005-05-02 08:20:00,5.78472,5.78539,5.78271,5.78276,64000000.0
2005-05-02 08:25:00,5.78377,5.78482,5.7827,5.78344,56000000.0
2005-05-02 08:30:00,5.78318,5.78512,5.78215,5.78289,62000000.0
2005-05-02 08:35:00,5.78402,5.78402,5.78242,5.78368,56000000.0
2005-05-02 08:40:00,5.78333,5.78454,5.78261,5.78291,58000000.0
2005-05-02 08:45:00,5.78358,5.78464,5.78263,5.78291,76000000.0
2005-05-02 08:50:00,5.78361,5.78428,5.78232,5.78324,81000000.0
2005-05-02 08:55:00,5.78475,5.78485,5.78227,5.78402,70000000.0
2005-05-02 09:00:00,5.78326,5.78433,5.78258,5.78302,62000000.0
2005-05-02 09:05:00,5.78399,5.78471,5.78277,5.78468,66000000.0
2005-05-02 09:10:00,5.78412,5.78414,5.7823,5.78286,67000000.0
2005-05-02 09:15:00,5.78302,5.78546,5.78302,5.78381,72000000.0
2005-05-02 09:20:00,5.78371,5.78455,5.7823,5.7838,74000000.0
2005-05-02 09:25:00,5.7841,5.78527,5.78335,5.78403,68000000.0
2005-05-02 09:30:00,5.78478,5.7869,5.78412,5.7859,69000000.0
2005-05-02 09:35:00,5.78588,5.78645,5.7848,5.78538,85000000.0
2005-05-02 09:40:00,5.78573,5.78655,5.78431,5.78652,74000000.0
2005-05-02 09:45:00,5.78546,5.78688,5.78509,5.78648,76000000.0
2005-05-02 09:50:00,5.7863,5.78729,5.78305,5.78462,74000000.0
2005-05-02 09:55:00,5.78475,5.78543,5.78356,5.78535,68000000.0
2005-05-02 10:00:00,5.7855,5.7855,5.78391,5.78494,75000000.0
2005-05-02 10:05:00,5.78334,5.78573,5.78334,5.78491,50000000.0
2005-05-02 10:10:00,5.78485,5.78518,5.78319,5.78369,70000000.0
2005-05-02 10:15:00,5.78407,5.7845,5.78217,5.78404,74000000.0
2005-05-02 10:20:00,5.78453,5.78489,5.78089,5.78184,60000000.0
2005-05-02 10:25:00,5.78076,5.78109,5.77907,5.78027,60000000.0
2005-05-02 10:30:00,5.78006,5.78191,5.77961,5.78083,57000000.0
2005-05-02 10:35:00,5.78153,5.78284,5.7806,5.78256,72000000.0
2005-05-02 10:40:00,5.78279,5.78279,5.77967,5.78072,62000000.0
2005-05-02 10:45:00,5.78016,5.78277,5.77965,5.77965,55000000.0
2005-05-02 10:50:00,5.78106,5.78212,5.77949,5.78067,72000000.0
2005-05-02 10:55:00,5.77988,5.78251,5.77988,5.78165,49000000.0
2005-05-02 11:00:00,5.78211,5.78253,5.78078,5.7817,61000000.0
2005-05-02 11:05:00,5.78275,5.7829,5.78077,5.78141,71000000.0
2005-05-02 11:10:00,5.78156,5.78307,5.78103,5.78238,67000000.0
2005-05-02 11:15:00,5.78278,5.78283,5.78099,5.78126,63000000.0
2005-05-02 11:20:00,5.78253,5.78329,5.78064,5.78137,76000000.0
2005-05-02 11:25:00,5.78192,5.78308,5.78087,5.78271,64000000.0
2005-05-02 11:30:00,5.78282,5.78282,5.7801,5.78244,74000000.0
2005-05-02 11:35:00,5.78267,5.7828,5.78105,5.78252,60000000.0
2005-05-02 11:40:00,5.78243,5.78246,5.78079,5.78143,64000000.0
2005-05-02 11:45:00,5.78105,5.78185,5.77988,5.78178,62000000.0
2005-05-02 11:50:00,5.7818,5.78221,5.77943,5.77968,68000000.0
2005-05-02 11:55:00,5.78002,5.78059,5.779,5.779,44000000.0
2005-05-02 12:00:00,5.77907,5.78107,5.77907,5.78078,63000000.0
2005-05-02 12:05:00,5.7795,5.78199,5.77939,5.78124,61000000.0
2005-05-02 12:10:00,5.78091,5.78244,5.78091,5.78221,63000000.0
2005-05-02 12:15:00,5.78216,5.78243,5.77928,5.7793,56000000.0
2005-05-02 12:20:00,5.77911,5.7801,5.77846,5.7798,70000000.0
2005-05-02 12:25:00,5.77922,5.77999,5.77775,5.77937,57000000.0
2005-05-02 12:30:00,5.77975,5.77978,5.77662,5.77778,61000000.0
2005-05-02 12:35:00,5.77728,5.77895,5.7767,5.77721,64000000.0
2005-05-02 12:40:00,5.77766,5.77966,5.77766,5.77804,70000000.0
2005-05-02 12:45:00,5.77821,5.78012,5.77756,5.77939,65000000.0
2005-05-02 12:50:00,5.77877,5.77973,5.77622,5.77701,66000000.0
2005-05-02 12:55:00,5.77762,5.77888,5.77703,5.77861,62000000.0
2005-05-02 13:00:00,5.77783,5.77931,5.77721,5.77727,81000000.0
2005-05-02 13:05:00,5.77696,5.77907,5.77688,5.77742,77000000.0
2005-05-02 13:10:00,5.77652,5.77912,5.77652,5.77832,79000000.0
2005-05-02 13:15:00,5.77891,5.78153,5.77858,5.78149,63000000.0
2005-05-02 13:20:00,5.78042,5.78294,5.78042,5.78177,78000000.0
2005-05-02 13:25:00,5.7814,5.78267,5.7804,5.78267,62000000.0
2005-05-02 13:30:00,5.78221,5.78254,5.77999,5.78047,55000000.0
2005-05-02 13:35:00,5.78007,5.78169,5.77918,5.78094,65000000.0
2005-05-02 13:40:00,5.78067,5.78255,5.78042,5.78135,55000000.0
2005-05-02 13:45:00,5.7811,5.78288,5.78027,5.78146,64000000.0
2005-05-02 13:50:00,5.78177,5.78296,5.7814,5.78159,58000000.0
2005-05-02 13:55:00,5.78304,5.78457,5.7821,5.78303,59000000.0
2005-05-02 14:00:00,5.78291,5.78402,5.78174,5.78313,72000000.0
2005-05-02 14:05:00,5.78232,5.78315,5.78068,5.78087,60000000.0
2005-05-02 14:10:00,5.78193,5.7821,5.78027,5.78126,56000000.0
2005-05-02 14:15:00,5.78146,5.78215,5.78017,5.78079,76000000.0
2005-05-02 14:20:00,5.78198,5.78232,5.77993,5.78087,52000000.0
2005-05-02 14:25:00,5.78153,5.78237,5.78056,5.78189,65000000.0
2005-05-02 14:30:00,5.78147,5.78153,5.77905,5.78031,60000000.0
2005-05-02 14:35:00,5.77983,5.78068,5.77667,5.77783,63000000.0
2005-05-02 14:40:00,5.7783,5.78334,5.77703,5.78215,77000000.0
2005-05-02 14:45:00,5.78263,5.78327,5.78108,5.7826,56000000.0
2005-05-02 14:50:00,5.78145,5.78302,5.78145,5.78283,60000000.0
2005-05-02 14:55:00,5.78255,5.78456,5.78218,5.78395,71000000.0
2005-05-02 15:00:00,5.7841,5.78496,5.78251,5.78463,76000000.0
2005-05-02 15:05:00,5.7839,5.78449,5.78104,5.7826,68000000.0
2005-05-02 15:10:00,5.78292,5.78292,5.78017,5.78224,61000000.0
2005-05-02 15:15:00,5.78079,5.78197,5.77989,5.78074,68000000.0
2005-05-02 15:20:00,5.78164,5.78197,5.77966,5.78197,59000000.0
2005-05-02 15:25:00,5.78096,5.78223,5.77903,5.77979,71000000.0
2005-05-02 15:30:00,5.78153,5.78253,5.78027,5.78199,68000000.0
2005-05-02 15:35:00,5.7825,5.78346,5.78122,5.78274,52000000.0
2005-05-02 15:40:00,5.78374,5.78431,5.78144,5.78194,62000000.0
2005-05-02 15:45:00,5.78201,5.78369,5.7815,5.78207,81000000.0
2005-05-02 15:50:00,5.78224,5.78278,5.78047,5.78156,75000000.0
2005-05-02 15:55:00,5.78142,5.78168,5.77952,5.78023,74000000.0
2005-05-02 16:00:00,5.78171,5.78599,5.78017,5.78599,61000000.0
2005-05-02 16:05:00,5.78624,5.78965,5.7847,5.7891,70000000.0
2005-05-02 16:10:00,5.78939,5.79216,5.78845,5.79086,64000000.0
2005-05-02 16:15:00,5.79056,5.79071,5.78796,5.78972,66000000.0
2005-05-02 16:20:00,5.79012,5.79204,5.79001,5.79011,65000000.0
2005-05-02 16:25:00,5.79054,5.79112,5.78856,5.7897,51000000.0
2005-05-02 16:30:00,5.78975,5.78975,5.78848,5.78909,53000000.0
2005-05-02 16:35:00,5.7892,5.79149,5.78755,5.79149,78000000.0
2005-05-02 16:40:00,5.79116,5.79301,5.78953,5.79205,86000000.0
2005-05-02 16:45:00,5.79146,5.79256,5.79102,5.79182,59000000.0
2005-05-02 16:50:00,5.7906,5.79123,5.78892,5.79062,66000000.0
2005-05-02 16:55:00,5.79082,5.79363,5.78879,5.79272,52000000.0
2005-05-02 17:00:00,5.79238,5.79248,5.78949,5.79067,62000000.0
2005-05-02 17:05:00,5.78949,5.79115,5.78866,5.7901,73000000.0
2005-05-02 17:10:00,5.79032,5.79057,5.78808,5.79012,57000000.0
2005-05-02 17:15:00,5.7902,5.7911,5.78918,5.78972,71000000.0
2005-05-02 17:20:00,5.78992,5.79019,5.78474,5.785,55000000.0
2005-05-02 17:25:00,5.78503,5.78643,5.78422,5.78515,62000000.0
2005-05-02 17:30:00,5.78464,5.78674,5.78393,5.78623,63000000.0
2005-05-02 17:35:00,5.78559,5.78722,5.78405,5.78697,64000000.0
2005-05-02 17:40:00,5.78665,5.78727,5.78509,5.78536,76000000.0
2005-05-02 17:45:00,5.78544,5.787,5.78488,5.78552,60000000.0
2005-05-02 17:50:00,5.78566,5.78725,5.78414,5.78654,86000000.0
2005-05-02 17:55:00,5.78557,5.78694,5.78417,5.78435,66000000.0
2005-05-02 18:00:00,5.78516,5.7857,5.78259,5.78516,72000000.0
2005-05-02 18:05:00,5.78589,5.78645,5.78433,5.78567,73000000.0
2005-05-02 18:10:00,5.78652,5.78692,5.78472,5.78594,58000000.0
2005-05-02 18:15:00,5.78534,5.78609,5.78443,5.78443,61000000.0
2005-05-02 18:20:00,5.78549,5.78884,5.78476,5.78842,63000000.0
2005-05-02 18:25:00,5.78922,5.79123,5.78699,5.79061,67000000.0
2005-05-02 18:30:00,5.79053,5.79261,5.78966,5.78981,65000000.0
2005-05-02 18:35:00,5.79009,5.79163,5.78953,5.79163,76000000.0
2005-05-02 18:40:00,5.79144,5.79157,5.7888,5.78948,67000000.0
2005-05-02 18:45:00,5.78912,5.79106,5.78756,5.78906,66000000.0
2005-05-02 18:50:00,5.78931,5.79128,5.78889,5.79063,63000000.0
2005-05-02 18:55:00,5.7905,5.79115,5.78943,5.78969,71000000.0
2005-05-02 19:00:00,5.78971,5.79089,5.7887,5.78975,70000000.0
2005-05-02 19:05:00,5.78887,5.79077,5.78867,5.78992,76000000.0
2005-05-02 19:10:00,5.78869,5.79094,5.78869,5.78966,68000000.0
2005-05-02 19:15:00,5.79019,5.79098,5.78765,5.78857,61000000.0
2005-05-02 19:20:00,5.79088,5.79088,5.78816,5.78992,72000000.0
2005-05-02 19:25:00,5.78995,5.79077,5.78815,5.78921,62000000.0
2005-05-02 19:30:00,5.78886,5.78914,5.78651,5.78797,66000000.0
2005-05-02 19:35:00,5.78822,5.7893,5.7863,5.78762,63000000.0
2005-05-02 19:40:00,5.78754,5.78888,5.78591,5.78842,70000000.0
2005-05-02 19:45:00,5.78808,5.78831,5.78633,5.78761,70000000.0
2005-05-02 19:50:00,5.78717,5.78864,5.78659,5.78719,71000000.0
2005-05-02 19:55:00,5.78774,5.78803,5.78624,5.78634,68000000.0
2005-05-02 20:00:00,5.78699,5.78699,5.78348,5.78348,67000000.0
2005-05-02 20:05:00,5.78474,5.78515,5.7823,5.7837,65000000.0
2005-05-02 20:10:00,5.78387,5.78526,5.7831,5.78525,66000000.0
2005-05-02 20:15:00,5.78487,5.78562,5.78381,5.78562,64000000.0
2005-05-02 20:20:00,5.78606,5.78606,5.78412,5.78562,65000000.0
2005-05-02 20:25:00,5.78569,5.78583,5.78376,5.78521,63000000.0
2005-05-02 20:30:00,5.78465,5.78553,5.7833,5.78487,59000000.0
2005-05-02 20:35:00,5.78369,5.7855,5.78277,5.78535,70000000.0
2005-05-02 20:40:00,5.78532,5.78582,5.78369,5.78464,89000000.0
2005-05-02 20:45:00,5.78412,5.78498,5.78281,5.78489,67000000.0
2005-05-02 20:50:00,5.78466,5.78532,5.78314,5.78498,62000000.0
2005-05-02 20:55:00,5.78375,5.78449,5.7812,5.78263,65000000.0
2005-05-02 21:00:00,5.78246,5.78268,5.78027,5.78103,72000000.0
2005-05-02 21:05:00,5.78236,5.78281,5.78112,5.78222,66000000.0
2005-05-02 21:10:00,5.78164,5.78285,5.78055,5.78072,62000000.0
2005-05-02 21:15:00,5.78051,5.78316,5.78038,5.78153,68000000.0
2005-05-02 21:20:00,5.78275,5.78406,5.78241,5.78406,52000000.0
2005-05-02 21:25:00,5.7838,5.7838,5.78186,5.78338,58000000.0
2005-05-02 21:30:00,5.7842,5.78498,5.78205,5.78456,59000000.0
2005-05-02 21:35:00,5.7845,5.78512,5.78341,5.78512,88000000.0
2005-05-02 21:40:00,5.78478,5.78481,5.78187,5.78305,65000000.0
2005-05-02 21:45:00,5.78236,5.78401,5.78211,5.78346,62000000.0
2005-05-02 21:50:00,5.78367,5.78459,5.78271,5.78399,62000000.0
2005-05-02 21:55:00,5.78236,5.78442,5.78216,5.7839,72000000.0
2005-05-02 22:00:00,5.78306,5.78333,5.78083,5.7821,79000000.0
2005-05-02 22:05:00,5.78224,5.78295,5.78084,5.78233,67000000.0
2005-05-02 22:10:00,5.78267,5.78287,5.78064,5.78114,64000000.0
2005-05-02 22:15:00,5.78248,5.78282,5.78117,5.78248,69000000.0
2005-05-02 22:20:00,5.78299,5.78358,5.78114,5.78216,69000000.0
2005-05-02 22:25:00,5.78161,5.78373,5.7812,5.78329,63000000.0
2005-05-02 22:30:00,5.78299,5.78575,5.78238,5.78329,60000000.0
2005-05-02 22:35:00,5.78251,5.78332,5.78076,5.78086,56000000.0
2005-05-02 22:40:00,5.78106,5.78269,5.78051,5.78103,63000000.0
2005-05-02 22:45:00,5.78065,5.78243,5.78031,5.78191,68000000.0
2005-05-02 22:50:00,5.78203,5.78283,5.78041,5.78207,70000000.0
2005-05-02 22:55:00,5.78168,5.78249,5.78017,5.78173,64000000.0
2005-05-02 23:00:00,5.7814,5.78178,5.78028,5.78123,68000000.0
2005-05-02 23:05:00,5.78102,5.7825,5.78038,5.78237,60000000.0
2005-05-02 23:10:00,5.78131,5.78319,5.78036,5.78036,66000000.0
2005-05-02 23:15:00,5.7809,5.78266,5.78021,5.78132,65000000.0
2005-05-02 23:20:00,5.78212,5.78291,5.78085,5.78265,66000000.0
2005-05-02 23:25:00,5.78108,5.78307,5.78086,5.78152,64000000.0
2005-05-02 23:30:00,5.78062,5.78363,5.78062,5.78363,72000000.0
2005-05-02 23:35:00,5.78399,5.78464,5.78172,5.78346,62000000.0
2005-05-02 23:40:00,5.78348,5.78679,5.78324,5.78587,80000000.0
2005-05-02 23:45:00,5.78581,5.78761,5.78525,5.78608,76000000.0
2005-05-02 23:50:00,5.7858,5.78801,5.78515,5.78715,67000000.0
2005-05-02 23:55:00,5.787,5.78826,5.78603,5.78691,76000000.0
2005-05-03 00:00:00,5.78717,5.78858,5.78601,5.78754,70000000.0
2005-05-03 00:05:00,5.78771,5.79015,5.78722,5.78979,62000000.0
2005-05-03 00:10:00,5.78911,5.79116,5.78829,5.78911,63000000.0
2005-05-03 00:15:00,5.79009,5.79098,5.78917,5.7903,65000000.0
2005-05-03 00:20:00,5.79073,5.79129,5.78984,5.79027,60000000.0
2005-05-03 00:25:00,5.78906,5.79202,5.78906,5.79066,66000000.0
2005-05-03 00:30:00,5.79148,5.79221,5.78963,5.79111,64000000.0
2005-05-03 00:35:00,5.79085,5.79118,5.7896,5.7896,80000000.0
2005-05-03 00:40:00,5.78963,5.78966,5.78744,5.78831,61000000.0
2005-05-03 00:45:00,5.7876,5.78936,5.78697,5.78775,63000000.0
2005-05-03 00:50:00,5.7877,5.78826,5.7861,5.78758,60000000.0
2005-05-03 00:55:00,5.78812,5.78999,5.78786,5.78878,66000000.0
2005-05-03 01:00:00,5.78997,5.79005,5.78663,5.7879,63000000.0
2005-05-03 01:05:00,5.78835,5.78937,5.78589,5.78619,70000000.0
2005-05-03 01:10:00,5.7873,5.78873,5.78603,5.78868,55000000.0
2005-05-03 01:15:00,5.78839,5.78839,5.7864,5.78719,63000000.0
2005-05-03 01:20:00,5.78713,5.78844,5.7844,5.78496,59000000.0
2005-05-03 01:25:00,5.7848,5.7849,5.78274,5.78425,70000000.0
2005-05-03 01:30:00,5.78409,5.78487,5.78277,5.78476,68000000.0
2005-05-03 01:35:00,5.78438,5.7858,5.78218,5.78548,71000000.0
2005-05-03 01:40:00,5.78599,5.78792,5.78506,5.78736,72000000.0
2005-05-03 01:45:00,5.78688,5.78716,5.78422,5.78501,68000000.0
2005-05-03 01:50:00,5.7853,5.7862,5.78335,5.78443,67000000.0
2005-05-03 01:55:00,5.78461,5.78683,5.78404,5.78683,61000000.0
2005-05-03 02:00:00,5.78647,5.78653,5.78481,5.78618,69000000.0
2005-05-03 02:05:00,5.78707,5.78856,5.78614,5.78745,73000000.0
2005-05-03 02:10:00,5.78589,5.78779,5.78502,5.78502,74000000.0
2005-05-03 02:15:00,5.78535,5.78787,5.78506,5.7861,70000000.0
2005-05-03 02:20:00,5.78557,5.78649,5.78442,5.78442,74000000.0
2005-05-03 02:25:00,5.7859,5.7859,5.78393,5.7849,59000000.0
2005-05-03 02:30:00,5.7838,5.7864,5.7838,5.7844,64000000.0
2005-05-03 02:35:00,5.78404,5.78548,5.78378,5.785,71000000.0
2005-05-03 02:40:00,5.78536,5.7861,5.7831,5.78466,69000000.0
2005-05-03 02:45:00,5.78467,5.78601,5.78386,5.78421,69000000.0
2005-05-03 02:50:00,5.78392,5.7877,5.78392,5.7877,66000000.0
2005-05-03 02:55:00,5.78788,5.78846,5.78533,5.7883,65000000.0
2005-05-03 03:00:00,5.78713,5.7883,5.7865,5.78667,67000000.0
2005-05-03 03:05:00,5.78643,5.78805,5.7852,5.78658,68000000.0
2005-05-03 03:10:00,5.78631,5.78864,5.78584,5.78752,80000000.0
2005-05-03 03:15:00,5.7872,5.78975,5.7872,5.78891,50000000.0
2005-05-03 03:20:00,5.78848,5.79023,5.7884,5.78865,52000000.0
2005-05-03 03:25:00,5.78818,5.7888,5.78681,5.78863,71000000.0
2005-05-03 03:30:00,5.78784,5.78979,5.78699,5.78923,68000000.0
2005-05-03 03:35:00,5.78938,5.78973,5.78712,5.78803,60000000.0
2005-05-03 03:40:00,5.78777,5.78961,5.78662,5.7895,82000000.0
2005-05-03 03:45:00,5.78887,5.7905,5.78821,5.78873,53000000.0
2005-05-03 03:50:00,5.78843,5.78984,5.78793,5.78923,74000000.0
2005-05-03 03:55:00,5.78957,5.79558,5.78899,5.79502,63000000.0
2005-05-03 04:00:00,5.79441,5.79653,5.79341,5.79653,70000000.0
2005-05-03 04:05:00,5.79502,5.79531,5.79317,5.79464,66000000.0
2005-05-03 04:10:00,5.7949,5.79511,5.7931,5.79395,77000000.0
2005-05-03 04:15:00,5.79378,5.79557,5.79299,5.79355,57000000.0
2005-05-03 04:20:00,5.7937,5.79542,5.79339,5.79407,62000000.0
2005-05-03 04:25:00,5.79421,5.79606,5.79341,5.79606,53000000.0
2005-05-03 04:30:00,5.79638,5.79645,5.79353,5.79496,66000000.0
2005-05-03 04:35:00,5.79463,5.79526,5.79278,5.79492,64000000.0
2005-05-03 04:40:00,5.79511,5.79511,5.79291,5.79427,54000000.0
2005-05-03 04:45:00,5.79303,5.7962,5.79303,5.79544,63000000.0
2005-05-03 04:50:00,5.79612,5.79674,5.7942,5.79513,71000000.0
2005-05-03 04:55:00,5.79498,5.79658,5.79359,5.79634,65000000.0
2005-05-03 05:00:00,5.7964,5.79651,5.79402,5.7947,62000000.0
2005-05-03 05:05:00,5.79459,5.79616,5.79432,5.796,72000000.0
2005-05-03 05:10:00,5.79602,5.7965,5.79359,5.7965,59000000.0
2005-05-03 05:15:00,5.79618,5.79625,5.79386,5.79432,67000000.0
2005-05-03 05:20:00,5.79414,5.79551,5.79276,5.79465,79000000.0
2005-05-03 05:25:00,5.79381,5.79512,5.79376,5.79476,66000000.0
2005-05-03 05:30:00,5.79494,5.79645,5.794,5.79486,76000000.0
2005-05-03 05:35:00,5.79368,5.7957,5.79321,5.79407,78000000.0
2005-05-03 05:40:00,5.79434,5.79612,5.79434,5.79519,61000000.0
2005-05-03 05:45:00,5.79393,5.79636,5.79379,5.79436,77000000.0
2005-05-03 05:50:00,5.79365,5.79609,5.79365,5.79407,62000000.0
2005-05-03 05:55:00,5.79422,5.79521,5.79293,5.79295,70000000.0
2005-05-03 06:00:00,5.79331,5.79507,5.79256,5.79334,77000000.0
2005-05-03 06:05:00,5.79369,5.7962,5.7928,5.79611,81000000.0
2005-05-03 06:10:00,5.79483,5.79579,5.793,5.79536,73000000.0
2005-05-03 06:15:00,5.79446,5.79612,5.79402,5.79612,69000000.0
2005-05-03 06:20:00,5.79589,5.79614,5.79327,5.79366,68000000.0
2005-05-03 06:25:00,5.79471,5.79647,5.79325,5.79627,71000000.0
2005-05-03 06:30:00,5.79585,5.79648,5.79432,5.79471,58000000.0
2005-05-03 06:35:00,5.79444,5.79681,5.79444,5.7959,72000000.0
2005-05-03 06:40:00,5.79526,5.79582,5.79409,5.79412,71000000.0
2005-05-03 06:45:00,5.79508,5.79678,5.79414,5.79551,69000000.0
2005-05-03 06:50:00,5.79629,5.79708,5.79467,5.79613,56000000.0
2005-05-03 06:55:00,5.79452,5.79651,5.79368,5.79431,64000000.0
2005-05-03 07:00:00,5.79452,5.79747,5.79452,5.79727,58000000.0
2005-05-03 07:05:00,5.79683,5.79684,5.79438,5.79569,59000000.0
2005-05-03 07:10:00,5.79637,5.79749,5.79409,5.79579,82000000.0
2005-05-03 07:15:00,5.79718,5.79735,5.79353,5.79501,80000000.0
2005-05-03 07:20:00,5.79398,5.79491,5.79289,5.79332,76000000.0
2005-05-03 07:25:00,5.79349,5.79443,5.79236,5.79443,78000000.0
2005-05-03 07:30:00,5.79356,5.7948,5.79265,5.79457,61000000.0
2005-05-03 07:35:00,5.79428,5.79595,5.79384,5.79466,63000000.0
2005-05-03 07:40:00,5.79422,5.79539,5.79327,5.79539,55000000.0
2005-05-03 07:45:00,5.79521,5.79521,5.79292,5.79375,59000000.0
2005-05-03 07:50:00,5.7953,5.7957,5.79369,5.79532,67000000.0
2005-05-03 07:55:00,5.79552,5.7962,5.79345,5.79374,62000000.0
2005-05-03 08:00:00,5.79377,5.79541,5.79146,5.79255,65000000.0
2005-05-03 08:05:00,5.79351,5.79351,5.7899,5.79171,73000000.0
2005-05-03 08:10:00,5.79099,5.7922,5.78831,5.78917,58000000.0
2005-05-03 08:15:00,5.78896,5.79149,5.78838,5.79144,59000000.0
2005-05-03 08:20:00,5.79248,5.79316,5.79118,5.79153,64000000.0
2005-05-03 08:25:00,5.79173,5.79407,5.79071,5.79294,56000000.0
2005-05-03 08:30:00,5.79328,5.79468,5.79218,5.79218,62000000.0
2005-05-03 08:35:00,5.79279,5.79372,5.79013,5.79144,56000000.0
2005-05-03 08:40:00,5.79051,5.79165,5.78947,5.78947,58000000.0
2005-05-03 08:45:00,5.79082,5.79082,5.78843,5.78843,76000000.0
2005-05-03 08:50:00,5.78844,5.78916,5.78699,5.78706,81000000.0
2005-05-03 08:55:00,5.7872,5.78906,5.78595,5.78785,70000000.0
2005-05-03 09:00:00,5.78765,5.78821,5.78367,5.78427,62000000.0
2005-05-03 09:05:00,5.78526,5.78601,5.78145,5.78148,66000000.0
2005-05-03 09:10:00,5.78228,5.78427,5.78195,5.78358,67000000.0
2005-05-03 09:15:00,5.78462,5.78536,5.78264,5.78362,72000000.0
2005-05-03 09:20:00,5.78369,5.7842,5.78101,5.78226,74000000.0
2005-05-03 09:25:00,5.78273,5.78322,5.78187,5.78272,68000000.0
2005-05-03 09:30:00,5.78381,5.78417,5.78184,5.78411,69000000.0
2005-05-03 09:35:00,5.78356,5.78585,5.78271,5.78585,85000000.0
2005-05-03 09:40:00,5.78537,5.78646,5.78408,5.78506,74000000.0
2005-05-03 09:45:00,5.7855,5.7855,5.78247,5.78473,76000000.0
2005-05-03 09:50:00,5.78259,5.78476,5.78259,5.78442,74000000.0
2005-05-03 09:55:00,5.78403,5.78433,5.78154,5.78254,68000000.0
2005-05-03 10:00:00,5.78269,5.78353,5.78181,5.78255,75000000.0
2005-05-03 10:05:00,5.78308,5.78571,5.78308,5.78566,50000000.0
2005-05-03 10:10:00,5.78544,5.78684,5.78411,5.78544,70000000.0
2005-05-03 10:15:00,5.78533,5.78668,5.78463,5.78519,74000000.0
2005-05-03 10:20:00,5.7855,5.78745,5.78524,5.78524,60000000.0
2005-05-03 10:25:00,5.78506,5.78683,5.78473,5.7859,60000000.0
2005-05-03 10:30:00,5.78466,5.78706,5.78426,5.78485,57000000.0
2005-05-03 10:35:00,5.78526,5.7865,5.78398,5.78583,72000000.0
2005-05-03 10:40:00,5.78601,5.78606,5.78121,5.78207,62000000.0
2005-05-03 10:45:00,5.78226,5.78502,5.7802,5.78143,55000000.0
2005-05-03 10:50:00,5.78016,5.78241,5.77959,5.781,72000000.0
2005-05-03 10:55:00,5.7804,5.78209,5.78018,5.78209,49000000.0
2005-05-03 11:00:00,5.78051,5.78179,5.77913,5.7805,61000000.0
2005-05-03 11:05:00,5.78166,5.78199,5.77992,5.78193,71000000.0
2005-05-03 11:10:00,5.78187,5.78245,5.77531,5.77622,67000000.0
2005-05-03 11:15:00,5.77649,5.77781,5.77534,5.77694,63000000.0
2005-05-03 11:20:00,5.77654,5.77795,5.77604,5.77654,76000000.0
2005-05-03 11:25:00,5.77727,5.77974,5.77599,5.7797,64000000.0
2005-05-03 11:30:00,5.77967,5.77977,5.77649,5.77771,74000000.0
2005-05-03 11:35:00,5.77762,5.77904,5.77678,5.77817,60000000.0
2005-05-03 11:40:00,5.77781,5.77971,5.77721,5.77873,64000000.0
2005-05-03 11:45:00,5.77894,5.77991,5.77806,5.77877,62000000.0
2005-05-03 11:50:00,5.77876,5.78005,5.77816,5.77819,68000000.0
2005-05-03 11:55:00,5.77911,5.77955,5.77621,5.77746,52000000.0
2005-05-03 12:00:00,5.77855,5.77874,5.77689,5.77854,63000000.0
2005-05-03 12:05:00,5.77866,5.78058,5.77724,5.77991,61000000.0
2005-05-03 12:10:00,5.77954,5.77956,5.77777,5.77851,63000000.0
2005-05-03 12:15:00,5.77876,5.77946,5.77688,5.77886,56000000.0
2005-05-03 12:20:00,5.77765,5.78073,5.77765,5.7802,70000000.0
2005-05-03 12:25:00,5.78012,5.78135,5.77962,5.78081,57000000.0
2005-05-03 12:30:00,5.78058,5.78168,5.77878,5.78109,61000000.0
2005-05-03 12:35:00,5.78068,5.78068,5.77843,5.77879,64000000.0
2005-05-03 12:40:00,5.77956,5.78112,5.77871,5.78098,70000000.0
2005-05-03 12:45:00,5.78158,5.78158,5.7792,5.7815,65000000.0
2005-05-03 12:50:00,5.7811,5.7814,5.77934,5.78115,66000000.0
2005-05-03 12:55:00,5.78097,5.78377,5.78008,5.78377,62000000.0
2005-05-03 13:00:00,5.78404,5.78523,5.78304,5.78464,81000000.0
2005-05-03 13:05:00,5.78506,5.78574,5.78324,5.78468,77000000.0
2005-05-03 13:10:00,5.78521,5.78783,5.78521,5.7872,79000000.0
2005-05-03 13:15:00,5.78598,5.78681,5.78455,5.78455,63000000.0
2005-05-03 13:20:00,5.7849,5.78595,5.78361,5.7844,78000000.0
2005-05-03 13:25:00,5.78352,5.78497,5.783,5.78458,62000000.0
2005-05-03 13:30:00,5.78279,5.78488,5.78255,5.7831,55000000.0
2005-05-03 13:35:00,5.78354,5.78404,5.78187,5.78395,65000000.0
2005-05-03 13:40:00,5.78357,5.78493,5.78276,5.78488,55000000.0
2005-05-03 13:45:00,5.78377,5.78539,5.78269,5.78491,64000000.0
2005-05-03 13:50:00,5.78456,5.78594,5.7821,5.78322,58000000.0
2005-05-03 13:55:00,5.78308,5.7835,5.7807,5.78337,59000000.0
2005-05-03 14:00:00,5.78199,5.78251,5.78021,5.78157,72000000.0
2005-05-03 14:05:00,5.78142,5.78401,5.78127,5.7827,60000000.0
2005-05-03 14:10:00,5.78317,5.78486,5.78168,5.7839,56000000.0
2005-05-03 14:15:00,5.784,5.7856,5.78319,5.78518,76000000.0
2005-05-03 14:20:00,5.78583,5.78589,5.78215,5.78384,52000000.0
2005-05-03 14:25:00,5.78474,5.78505,5.78263,5.78427,65000000.0
2005-05-03 14:30:00,5.78489,5.78569,5.78375,5.78449,60000000.0
2005-05-03 14:35:00,5.78444,5.78742,5.7818,5.78724,63000000.0
2005-05-03 14:40:00,5.78675,5.78841,5.78434,5.78597,77000000.0
2005-05-03 14:45:00,5.78596,5.78596,5.78315,5.78315,56000000.0
2005-05-03 14:50:00,5.78377,5.78548,5.78244,5.78299,60000000.0
2005-05-03 14:55:00,5.78309,5.78451,5.78179,5.78251,71000000.0
2005-05-03 15:00:00,5.78278,5.78278,5.77793,5.77892,76000000.0
2005-05-03 15:05:00,5.77854,5.78056,5.7764,5.77677,68000000.0
2005-05-03 15:10:00,5.77602,5.78158,5.77566,5.77979,61000000.0
2005-05-03 15:15:00,5.78028,5.78028,5.77489,5.77562,68000000.0
2005-05-03 15:20:00,5.77615,5.77687,5.76915,5.77001,59000000.0
2005-05-03 15:25:00,5.76982,5.77084,5.76792,5.76901,71000000.0
2005-05-03 15:30:00,5.76835,5.76982,5.76684,5.76888,68000000.0
2005-05-03 15:35:00,5.76876,5.77103,5.76779,5.76985,52000000.0
2005-05-03 15:40:00,5.77065,5.77198,5.76926,5.76957,62000000.0
2005-05-03 15:45:00,5.76951,5.7706,5.76725,5.76814,81000000.0
2005-05-03 15:50:00,5.76824,5.76956,5.76553,5.7668,75000000.0
2005-05-03 15:55:00,5.76603,5.76802,5.76465,5.76653,74000000.0
2005-05-03 16:00:00,5.76664,5.77227,5.7663,5.77227,61000000.0
2005-05-03 16:05:00,5.7719,5.77262,5.76998,5.77117,70000000.0
2005-05-03 16:10:00,5.7715,5.77213,5.76896,5.76932,64000000.0
2005-05-03 16:15:00,5.77024,5.77071,5.76834,5.76869,66000000.0
2005-05-03 16:20:00,5.76884,5.77086,5.76781,5.77068,65000000.0
2005-05-03 16:25:00,5.77086,5.77297,5.77013,5.77229,51000000.0
2005-05-03 16:30:00,5.77166,5.7738,5.77137,5.77245,53000000.0
2005-05-03 16:35:00,5.77239,5.77418,5.77168,5.77208,78000000.0
2005-05-03 16:40:00,5.77311,5.7739,5.76983,5.7713,86000000.0
2005-05-03 16:45:00,5.77056,5.77217,5.76921,5.77069,59000000.0
2005-05-03 16:50:00,5.77027,5.77038,5.76633,5.76633,66000000.0
2005-05-03 16:55:00,5.76653,5.77145,5.76569,5.77122,52000000.0
2005-05-03 17:00:00,5.77082,5.77082,5.76829,5.76829,62000000.0
2005-05-03 17:05:00,5.76931,5.77161,5.76931,5.7712,73000000.0
2005-05-03 17:10:00,5.77074,5.77166,5.76943,5.77014,57000000.0
2005-05-03 17:15:00,5.77032,5.7714,5.7695,5.77017,71000000.0
2005-05-03 17:20:00,5.76949,5.77102,5.76747,5.76861,55000000.0
2005-05-03 17:25:00,5.76875,5.76981,5.7673,5.76938,62000000.0
2005-05-03 17:30:00,5.76899,5.76899,5.76567,5.76567,63000000.0
2005-05-03 17:35:00,5.76664,5.7697,5.76583,5.76853,64000000.0
2005-05-03 17:40:00,5.76884,5.77056,5.76829,5.76871,76000000.0
2005-05-03 17:45:00,5.76857,5.76888,5.76695,5.76735,60000000.0
2005-05-03 17:50:00,5.76808,5.77072,5.76698,5.76916,86000000.0
2005-05-03 17:55:00,5.76907,5.77092,5.76903,5.76933,66000000.0
2005-05-03 18:00:00,5.76848,5.77046,5.76841,5.76841,72000000.0
2005-05-03 18:05:00,5.76903,5.7693,5.76729,5.76803,73000000.0
2005-05-03 18:10:00,5.76831,5.76962,5.76694,5.76863,58000000.0
2005-05-03 18:15:00,5.76897,5.76937,5.76626,5.76672,61000000.0
2005-05-03 18:20:00,5.76676,5.76745,5.76552,5.76634,63000000.0
2005-05-03 18:25:00,5.76735,5.76856,5.76595,5.76725,67000000.0
2005-05-03 18:30:00,5.76762,5.76835,5.76615,5.76674,65000000.0
2005-05-03 18:35:00,5.76781,5.76794,5.7652,5.76654,76000000.0
2005-05-03 18:40:00,5.76541,5.76885,5.76405,5.76767,67000000.0
2005-05-03 18:45:00,5.76707,5.76876,5.76684,5.76804,66000000.0
2005-05-03 18:50:00,5.76804,5.76874,5.7662,5.76759,63000000.0
2005-05-03 18:55:00,5.76768,5.76959,5.76651,5.7682,71000000.0
2005-05-03 19:00:00,5.76968,5.77079,5.76879,5.76973,70000000.0
2005-05-03 19:05:00,5.76977,5.77056,5.76875,5.77036,76000000.0
2005-05-03 19:10:00,5.77083,5.77129,5.7694,5.76998,68000000.0
2005-05-03 19:15:00,5.76973,5.77186,5.76973,5.77095,61000000.0
2005-05-03 19:20:00,5.77044,5.77144,5.76823,5.76898,72000000.0
2005-05-03 19:25:00,5.7678,5.76973,5.7678,5.76897,62000000.0
2005-05-03 19:30:00,5.76975,5.7709,5.76935,5.77082,66000000.0
2005-05-03 19:35:00,5.77109,5.77162,5.77018,5.77032,63000000.0
2005-05-03 19:40:00,5.77061,5.77175,5.76968,5.77006,70000000.0
2005-05-03 19:45:00,5.76967,5.77131,5.76881,5.77,70000000.0
2005-05-03 19:50:00,5.76982,5.77078,5.76894,5.7697,71000000.0
2005-05-03 19:55:00,5.76995,5.77093,5.76913,5.77007,68000000.0
2005-05-03 20:00:00,5.76943,5.77127,5.76875,5.77007,67000000.0
2005-05-03 20:05:00,5.76947,5.77027,5.76756,5.76808,65000000.0
2005-05-03 20:10:00,5.76907,5.77033,5.76786,5.76915,66000000.0
2005-05-03 20:15:00,5.76893,5.78026,5.76494,5.77825,64000000.0
2005-05-03 20:20:00,5.77782,5.78403,5.77782,5.78367,65000000.0
2005-05-03 20:25:00,5.78495,5.78546,5.77892,5.77892,63000000.0
2005-05-03 20:30:00,5.77691,5.77784,5.77256,5.77466,59000000.0
2005-05-03 20:35:00,5.77567,5.77968,5.77497,5.77887,70000000.0
2005-05-03 20:40:00,5.78026,5.78058,5.77507,5.77589,89000000.0
2005-05-03 20:45:00,5.77629,5.78321,5.77549,5.78303,67000000.0
2005-05-03 20:50:00,5.78262,5.78286,5.78034,5.78129,62000000.0
2005-05-03 20:55:00,5.78184,5.78251,5.7783,5.78009,65000000.0
2005-05-03 21:00:00,5.78234,5.78234,5.77887,5.77898,72000000.0
2005-05-03 21:05:00,5.77875,5.7797,5.77402,5.77518,66000000.0
2005-05-03 21:10:00,5.77588,5.77647,5.77332,5.77405,62000000.0
2005-05-03 21:15:00,5.775,5.77587,5.77357,5.77587,68000000.0
2005-05-03 21:20:00,5.77448,5.77755,5.77448,5.77675,52000000.0
2005-05-03 21:25:00,5.77632,5.77859,5.77627,5.77627,58000000.0
2005-05-03 21:30:00,5.77511,5.77757,5.77367,5.77381,59000000.0
2005-05-03 21:35:00,5.77286,5.77464,5.77277,5.77396,88000000.0
2005-05-03 21:40:00,5.77425,5.77608,5.77396,5.77593,65000000.0
2005-05-03 21:45:00,5.77586,5.77698,5.77511,5.77626,62000000.0
2005-05-03 21:50:00,5.77586,5.77688,5.775,5.77664,62000000.0
2005-05-03 21:55:00,5.7763,5.7763,5.76489,5.77004,72000000.0
2005-05-03 22:00:00,5.76912,5.77104,5.76552,5.7704,79000000.0
2005-05-03 22:05:00,5.7703,5.77168,5.76914,5.77168,67000000.0
2005-05-03 22:10:00,5.77147,5.77252,5.77016,5.77088,64000000.0
2005-05-03 22:15:00,5.77097,5.77301,5.7708,5.77222,69000000.0
2005-05-03 22:20:00,5.7725,5.77321,5.77089,5.77118,69000000.0
2005-05-03 22:25:00,5.77062,5.77352,5.7705,5.77318,63000000.0
2005-05-03 22:30:00,5.7726,5.77634,5.77196,5.77578,60000000.0
2005-05-03 22:35:00,5.77647,5.77687,5.77445,5.77614,56000000.0
2005-05-03 22:40:00,5.77606,5.77729,5.77457,5.7771,63000000.0
2005-05-03 22:45:00,5.77611,5.77735,5.7751,5.77513,68000000.0
2005-05-03 22:50:00,5.77646,5.77722,5.77519,5.77598,70000000.0
2005-05-03 22:55:00,5.77581,5.77852,5.77535,5.77851,64000000.0
2005-05-03 23:00:00,5.77746,5.77783,5.77576,5.77735,68000000.0
2005-05-03 23:05:00,5.77665,5.77844,5.77594,5.77594,60000000.0
2005-05-03 23:10:00,5.77549,5.77909,5.77549,5.77756,66000000.0
2005-05-03 23:15:00,5.77723,5.78001,5.77614,5.77614,65000000.0
2005-05-03 23:20:00,5.7761,5.77853,5.7761,5.77722,66000000.0
2005-05-03 23:25:00,5.77818,5.77928,5.777,5.77791,64000000.0
2005-05-03 23:30:00,5.77709,5.77929,5.77664,5.77896,72000000.0
2005-05-03 23:35:00,5.77712,5.77844,5.77592,5.7766,62000000.0
2005-05-03 23:40:00,5.77614,5.7781,5.7758,5.7781,80000000.0
2005-05-03 23:45:00,5.77692,5.77795,5.77602,5.77704,76000000.0
2005-05-03 23:50:00,5.77718,5.77753,5.77538,5.7764,67000000.0
2005-05-03 23:55:00,5.7766,5.7782,5.77582,5.77595,76000000.0
2005-05-04 00:00:00,5.77664,5.77764,5.77541,5.77656,70000000.0
2005-05-04 00:05:00,5.77769,5.77769,5.77427,5.77554,62000000.0
2005-05-04 00:10:00,5.77591,5.77801,5.77591,5.77788,63000000.0
2005-05-04 00:15:00,5.77738,5.77798,5.77515,5.77616,65000000.0
2005-05-04 00:20:00,5.77595,5.77858,5.77567,5.77637,60000000.0
2005-05-04 00:25:00,5.77645,5.7776,5.77519,5.77682,66000000.0
2005-05-04 00:30:00,5.77756,5.7793,5.7754,5.77701,64000000.0
2005-05-04 00:35:00,5.77715,5.77849,5.77463,5.77616,80000000.0
2005-05-04 00:40:00,5.77624,5.77705,5.77403,5.77469,61000000.0
2005-05-04 00:45:00,5.77489,5.77558,5.77195,5.77215,63000000.0
2005-05-04 00:50:00,5.77246,5.77396,5.77112,5.77203,60000000.0
2005-05-04 00:55:00,5.77208,5.77208,5.76992,5.77112,66000000.0
2005-05-04 01:00:00,5.77105,5.77323,5.76962,5.77265,63000000.0
2005-05-04 01:05:00,5.77387,5.77393,5.77173,5.77328,70000000.0
2005-05-04 01:10:00,5.7738,5.77503,5.77195,5.77271,55000000.0
2005-05-04 01:15:00,5.77286,5.77489,5.77267,5.77373,63000000.0
2005-05-04 01:20:00,5.77369,5.77504,5.77194,5.77302,59000000.0
2005-05-04 01:25:00,5.77317,5.77517,5.77241,5.77517,70000000.0
2005-05-04 01:30:00,5.77566,5.77566,5.77248,5.77349,68000000.0
2005-05-04 01:35:00,5.77312,5.77467,5.7727,5.7738,71000000.0
2005-05-04 01:40:00,5.77493,5.77567,5.7724,5.7724,72000000.0
2005-05-04 01:45:00,5.77397,5.77577,5.7727,5.77397,68000000.0
2005-05-04 01:50:00,5.7744,5.77586,5.77325,5.77403,67000000.0
2005-05-04 01:55:00,5.77427,5.7746,5.77264,5.77415,61000000.0
2005-05-04 02:00:00,5.77446,5.77636,5.77324,5.77379,69000000.0
2005-05-04 02:05:00,5.77379,5.77533,5.77281,5.77451,73000000.0
2005-05-04 02:10:00,5.77428,5.77618,5.77383,5.77441,74000000.0
2005-05-04 02:15:00,5.77419,5.77541,5.77315,5.77385,70000000.0
2005-05-04 02:20:00,5.77428,5.77595,5.77273,5.77504,74000000.0
2005-05-04 02:25:00,5.77483,5.77524,5.77131,5.77355,59000000.0
2005-05-04 02:30:00,5.77282,5.77412,5.76969,5.76969,64000000.0
2005-05-04 02:35:00,5.77049,5.77206,5.7699,5.77206,71000000.0
2005-05-04 02:40:00,5.77196,5.77196,5.76885,5.76951,69000000.0
2005-05-04 02:45:00,5.7705,5.77131,5.76879,5.76989,69000000.0
2005-05-04 02:50:00,5.77013,5.77125,5.76917,5.77091,66000000.0
2005-05-04 02:55:00,5.77117,5.77271,5.76972,5.77181,65000000.0
2005-05-04 03:00:00,5.77215,5.77215,5.76908,5.7702,67000000.0
2005-05-04 03:05:00,5.77082,5.77173,5.76931,5.77043,68000000.0
2005-05-04 03:10:00,5.77151,5.77187,5.76873,5.76944,80000000.0
2005-05-04 03:15:00,5.7685,5.7693,5.76644,5.76668,50000000.0
2005-05-04 03:20:00,5.76747,5.76761,5.76519,5.76519,62000000.0
2005-05-04 03:25:00,5.76495,5.76495,5.76246,5.76365,71000000.0
2005-05-04 03:30:00,5.76419,5.76419,5.75838,5.75886,68000000.0
2005-05-04 03:35:00,5.75863,5.75926,5.74708,5.74839,60000000.0
2005-05-04 03:40:00,5.74821,5.749,5.74381,5.74707,82000000.0
2005-05-04 03:45:00,5.74637,5.74683,5.7437,5.74671,53000000.0
2005-05-04 03:50:00,5.74638,5.7472,5.7446,5.74716,74000000.0
2005-05-04 03:55:00,5.74722,5.74745,5.7367,5.73842,63000000.0
2005-05-04 04:00:00,5.73606,5.74021,5.73571,5.73921,70000000.0
2005-05-04 04:05:00,5.74065,5.7437,5.73873,5.74282,66000000.0
2005-05-04 04:10:00,5.74222,5.74491,5.74216,5.74322,77000000.0
2005-05-04 04:15:00,5.74354,5.74376,5.73839,5.73849,57000000.0
2005-05-04 04:20:00,5.73897,5.74066,5.73879,5.74004,62000000.0
2005-05-04 04:25:00,5.7407,5.74127,5.73827,5.73856,53000000.0
2005-05-04 04:30:00,5.73881,5.74141,5.73873,5.74042,66000000.0
2005-05-04 04:35:00,5.74036,5.74315,5.73901,5.74241,64000000.0
2005-05-04 04:40:00,5.74262,5.74296,5.73829,5.73909,54000000.0
2005-05-04 04:45:00,5.73866,5.73878,5.73654,5.73842,63000000.0
2005-05-04 04:50:00,5.73921,5.73945,5.73665,5.73801,71000000.0
2005-05-04 04:55:00,5.73713,5.73818,5.73587,5.73714,65000000.0
2005-05-04 05:00:00,5.73733,5.73861,5.73676,5.73819,62000000.0
2005-05-04 05:05:00,5.73873,5.73901,5.73614,5.73687,72000000.0
2005-05-04 05:10:00,5.73566,5.73908,5.73566,5.73812,59000000.0
2005-05-04 05:15:00,5.73702,5.73903,5.73702,5.73885,67000000.0
2005-05-04 05:20:00,5.73925,5.74244,5.7391,5.7412,79000000.0
2005-05-04 05:25:00,5.7393,5.74328,5.73909,5.74309,66000000.0
2005-05-04 05:30:00,5.74262,5.74281,5.73989,5.74095,76000000.0
2005-05-04 05:35:00,5.74119,5.74246,5.73868,5.73868,78000000.0
2005-05-04 05:40:00,5.73878,5.74121,5.73874,5.74026,61000000.0
2005-05-04 05:45:00,5.74023,5.7407,5.73874,5.73874,77000000.0
2005-05-04 05:50:00,5.73921,5.74052,5.73775,5.73918,62000000.0
2005-05-04 05:55:00,5.73837,5.73905,5.73763,5.73837,70000000.0
2005-05-04 06:00:00,5.73887,5.73887,5.73744,5.73854,77000000.0
2005-05-04 06:05:00,5.73924,5.74062,5.73759,5.7405,81000000.0
2005-05-04 06:10:00,5.74034,5.74059,5.73781,5.73835,73000000.0
2005-05-04 06:15:00,5.73843,5.74019,5.73769,5.73825,69000000.0
2005-05-04 06:20:00,5.73844,5.73894,5.73675,5.73736,68000000.0
2005-05-04 06:25:00,5.73714,5.73779,5.73248,5.73294,71000000.0
2005-05-04 06:30:00,5.73363,5.73545,5.73198,5.73479,58000000.0
2005-05-04 06:35:00,5.73417,5.73488,5.73204,5.73426,72000000.0
2005-05-04 06:40:00,5.73473,5.73649,5.73372,5.73551,71000000.0
2005-05-04 06:45:00,5.73544,5.73693,5.73384,5.73412,69000000.0
2005-05-04 06:50:00,5.73465,5.73572,5.73385,5.73452,56000000.0
2005-05-04 06:55:00,5.73521,5.73796,5.73432,5.73796,64000000.0
2005-05-04 07:00:00,5.73669,5.73839,5.73613,5.73657,58000000.0
2005-05-04 07:05:00,5.73607,5.73694,5.7339,5.73647,59000000.0
2005-05-04 07:10:00,5.73665,5.73809,5.73606,5.73757,82000000.0
2005-05-04 07:15:00,5.73744,5.73787,5.73489,5.73745,80000000.0
2005-05-04 07:20:00,5.7365,5.73781,5.73477,5.7362,76000000.0
2005-05-04 07:25:00,5.73625,5.73625,5.73463,5.73483,78000000.0
2005-05-04 07:30:00,5.7349,5.73614,5.73455,5.73499,61000000.0
2005-05-04 07:35:00,5.73589,5.73732,5.73547,5.73689,63000000.0
2005-05-04 07:40:00,5.73818,5.73847,5.735,5.73672,55000000.0
2005-05-04 07:45:00,5.73738,5.73771,5.73552,5.73582,59000000.0
2005-05-04 07:50:00,5.73591,5.73841,5.73526,5.73815,67000000.0
2005-05-04 07:55:00,5.73765,5.74029,5.73765,5.73956,62000000.0
2005-05-04 08:00:00,5.73909,5.74077,5.73804,5.7397,65000000.0
2005-05-04 08:05:00,5.73925,5.74049,5.73587,5.73634,73000000.0
2005-05-04 08:10:00,5.73485,5.73855,5.73483,5.73706,58000000.0
2005-05-04 08:15:00,5.73792,5.73955,5.73721,5.73731,59000000.0
2005-05-04 08:20:00,5.73626,5.74007,5.7359,5.73921,64000000.0
2005-05-04 08:25:00,5.73911,5.74073,5.73848,5.74071,56000000.0
2005-05-04 08:30:00,5.74102,5.74208,5.73993,5.74133,62000000.0
2005-05-04 08:35:00,5.74142,5.74384,5.74102,5.74287,56000000.0
2005-05-04 08:40:00,5.74312,5.74393,5.74204,5.7437,58000000.0
2005-05-04 08:45:00,5.74404,5.74505,5.74302,5.74386,76000000.0
2005-05-04 08:50:00,5.74484,5.74567,5.74303,5.74383,81000000.0
2005-05-04 08:55:00,5.74323,5.74551,5.7415,5.74347,70000000.0
2005-05-04 09:00:00,5.74299,5.74495,5.742,5.74403,62000000.0
2005-05-04 09:05:00,5.74418,5.74668,5.74376,5.74646,66000000.0
2005-05-04 09:10:00,5.7461,5.74899,5.74546,5.74767,67000000.0
2005-05-04 09:15:00,5.74844,5.751,5.74679,5.74962,72000000.0
2005-05-04 09:20:00,5.75046,5.75083,5.74794,5.74944,74000000.0
2005-05-04 09:25:00,5.74962,5.75124,5.74881,5.75033,68000000.0
2005-05-04 09:30:00,5.74966,5.75005,5.74675,5.74827,69000000.0
2005-05-04 09:35:00,5.7482,5.74951,5.74624,5.74752,85000000.0
2005-05-04 09:40:00,5.74775,5.74909,5.74728,5.74841,74000000.0
2005-05-04 09:45:00,5.74829,5.74976,5.74676,5.74916,76000000.0
2005-05-04 09:50:00,5.74909,5.74912,5.74608,5.74855,74000000.0
2005-05-04 09:55:00,5.74748,5.7497,5.74703,5.74768,68000000.0
2005-05-04 10:00:00,5.74739,5.74907,5.74477,5.7478,75000000.0
2005-05-04 10:05:00,5.7465,5.74676,5.74512,5.74535,50000000.0
2005-05-04 10:10:00,5.74644,5.74644,5.7434,5.74405,70000000.0
2005-05-04 10:15:00,5.74388,5.74498,5.74295,5.74325,74000000.0
2005-05-04 10:20:00,5.7435,5.74557,5.74277,5.74346,60000000.0
2005-05-04 10:25:00,5.74331,5.74442,5.74265,5.74351,60000000.0
2005-05-04 10:30:00,5.74346,5.74366,5.74134,5.74208,57000000.0
2005-05-04 10:35:00,5.74241,5.74291,5.74094,5.7416,72000000.0
2005-05-04 10:40:00,5.74283,5.74331,5.74069,5.74105,62000000.0
2005-05-04 10:45:00,5.74174,5.74238,5.73962,5.74146,55000000.0
2005-05-04 10:50:00,5.74164,5.74318,5.7404,5.74237,72000000.0
2005-05-04 10:55:00,5.74272,5.7437,5.74165,5.74281,49000000.0
2005-05-04 11:00:00,5.74301,5.74401,5.74085,5.74112,61000000.0
2005-05-04 11:05:00,5.74197,5.74352,5.7416,5.74234,71000000.0
2005-05-04 11:10:00,5.742,5.74281,5.73937,5.74031,67000000.0
2005-05-04 11:15:00,5.73978,5.74124,5.7385,5.73956,63000000.0
2005-05-04 11:20:00,5.7409,5.74358,5.74,5.74317,76000000.0
2005-05-04 11:25:00,5.74284,5.74395,5.74129,5.74237,64000000.0
2005-05-04 11:30:00,5.74307,5.74456,5.74104,5.74204,74000000.0
2005-05-04 11:35:00,5.74138,5.74316,5.74092,5.74111,60000000.0
2005-05-04 11:40:00,5.74141,5.74253,5.73926,5.74194,64000000.0
2005-05-04 11:45:00,5.74229,5.74313,5.74068,5.74208,62000000.0
2005-05-04 11:50:00,5.74291,5.74422,5.74198,5.7435,68000000.0
2005-05-04 11:55:00,5.74359,5.7446,5.74259,5.74269,52000000.0
2005-05-04 12:00:00,5.74305,5.74535,5.7423,5.74535,63000000.0
2005-05-04 12:05:00,5.74499,5.7456,5.74381,5.74451,61000000.0
2005-05-04 12:10:00,5.74428,5.74603,5.74378,5.74473,63000000.0
2005-05-04 12:15:00,5.74303,5.74543,5.74212,5.74446,56000000.0
2005-05-04 12:20:00,5.74487,5.74602,5.74344,5.74421,70000000.0
2005-05-04 12:25:00,5.74403,5.74495,5.74204,5.74323,57000000.0
2005-05-04 12:30:00,5.74423,5.74423,5.7417,5.7428,61000000.0
2005-05-04 12:35:00,5.74349,5.74498,5.74196,5.74244,64000000.0
2005-05-04 12:40:00,5.74197,5.74328,5.74169,5.74233,70000000.0
2005-05-04 12:45:00,5.74205,5.74354,5.73872,5.73872,65000000.0
2005-05-04 12:50:00,5.7399,5.7406,5.73548,5.73717,66000000.0
2005-05-04 12:55:00,5.73716,5.74264,5.73683,5.73827,62000000.0
2005-05-04 13:00:00,5.73933,5.74017,5.73735,5.73908,81000000.0
2005-05-04 13:05:00,5.7377,5.74066,5.73745,5.73796,77000000.0
2005-05-04 13:10:00,5.73869,5.73941,5.7376,5.73904,79000000.0
2005-05-04 13:15:00,5.73899,5.73899,5.73689,5.73747,63000000.0
2005-05-04 13:20:00,5.73803,5.74149,5.73772,5.73917,78000000.0
2005-05-04 13:25:00,5.73891,5.74063,5.73764,5.74048,62000000.0
2005-05-04 13:30:00,5.73976,5.74175,5.73877,5.73987,55000000.0
2005-05-04 13:35:00,5.73968,5.74134,5.73918,5.7406,65000000.0
2005-05-04 13:40:00,5.73979,5.74255,5.73963,5.74133,55000000.0
2005-05-04 13:45:00,5.74067,5.74162,5.73974,5.74124,64000000.0
2005-05-04 13:50:00,5.74101,5.74189,5.73879,5.7398,58000000.0
2005-05-04 13:55:00,5.74104,5.74242,5.73996,5.74084,59000000.0
2005-05-04 14:00:00,5.74125,5.7424,5.73789,5.74035,72000000.0
2005-05-04 14:05:00,5.73922,5.74052,5.73811,5.7392,60000000.0
2005-05-04 14:10:00,5.73933,5.74192,5.73795,5.74109,56000000.0
2005-05-04 14:15:00,5.74098,5.74098,5.73777,5.73797,76000000.0
2005-05-04 14:20:00,5.73919,5.73924,5.73692,5.73756,52000000.0
2005-05-04 14:25:00,5.73842,5.73917,5.73696,5.73843,65000000.0
2005-05-04 14:30:00,5.73917,5.73971,5.73725,5.73917,60000000.0
2005-05-04 14:35:00,5.73986,5.74265,5.73928,5.74154,63000000.0
2005-05-04 14:40:00,5.74187,5.74343,5.74103,5.74124,77000000.0
2005-05-04 14:45:00,5.74184,5.7419,5.73923,5.73995,56000000.0
2005-05-04 14:50:00,5.73999,5.74139,5.73836,5.73897,60000000.0
2005-05-04 14:55:00,5.74088,5.74184,5.73948,5.74076,71000000.0
2005-05-04 15:00:00,5.74239,5.7484,5.74198,5.7477,76000000.0
2005-05-04 15:05:00,5.74794,5.74837,5.74505,5.74671,68000000.0
2005-05-04 15:10:00,5.74644,5.74828,5.74473,5.74544,61000000.0
2005-05-04 15:15:00,5.74611,5.75028,5.74563,5.74999,68000000.0
2005-05-04 15:20:00,5.75058,5.75075,5.74709,5.74786,59000000.0
2005-05-04 15:25:00,5.74787,5.74899,5.74299,5.74299,71000000.0
2005-05-04 15:30:00,5.74201,5.74302,5.73994,5.74237,68000000.0
2005-05-04 15:35:00,5.74249,5.74353,5.7401,5.74311,52000000.0
2005-05-04 15:40:00,5.74311,5.74318,5.74065,5.74108,62000000.0
2005-05-04 15:45:00,5.74109,5.74205,5.73913,5.74077,81000000.0
2005-05-04 15:50:00,5.74255,5.74255,5.73856,5.73883,75000000.0
2005-05-04 15:55:00,5.73914,5.74101,5.73834,5.73879,74000000.0
2005-05-04 16:00:00,5.73957,5.74357,5.73768,5.74357,61000000.0
2005-05-04 16:05:00,5.74326,5.74471,5.74119,5.74436,70000000.0
2005-05-04 16:10:00,5.7443,5.74534,5.74125,5.74508,64000000.0
2005-05-04 16:15:00,5.74454,5.74629,5.74289,5.74467,66000000.0
2005-05-04 16:20:00,5.74378,5.7464,5.74378,5.74635,65000000.0
2005-05-04 16:25:00,5.74582,5.74727,5.74496,5.74572,51000000.0
2005-05-04 16:30:00,5.74552,5.74714,5.74516,5.74558,53000000.0
2005-05-04 16:35:00,5.74569,5.74678,5.7445,5.74652,78000000.0
2005-05-04 16:40:00,5.7455,5.74584,5.7421,5.74382,86000000.0
2005-05-04 16:45:00,5.74333,5.74513,5.7416,5.74264,59000000.0
2005-05-04 16:50:00,5.74258,5.74336,5.73966,5.74122,66000000.0
2005-05-04 16:55:00,5.74099,5.74241,5.73907,5.74007,52000000.0
2005-05-04 17:00:00,5.74024,5.74412,5.74021,5.74325,62000000.0
2005-05-04 17:05:00,5.74319,5.74445,5.74053,5.74237,73000000.0
2005-05-04 17:10:00,5.74291,5.74467,5.7422,5.74445,57000000.0
2005-05-04 17:15:00,5.74369,5.74535,5.74168,5.74415,71000000.0
2005-05-04 17:20:00,5.74368,5.74495,5.7422,5.74492,55000000.0
2005-05-04 17:25:00,5.74514,5.74532,5.74393,5.74498,62000000.0
2005-05-04 17:30:00,5.74432,5.74518,5.74091,5.74398,63000000.0
2005-05-04 17:35:00,5.74547,5.74652,5.74293,5.74516,64000000.0
2005-05-04 17:40:00,5.74517,5.74635,5.74318,5.74323,76000000.0
2005-05-04 17:45:00,5.74454,5.75005,5.74376,5.7499,60000000.0
2005-05-04 17:50:00,5.74937,5.75178,5.74729,5.7479,86000000.0
2005-05-04 17:55:00,5.74773,5.74918,5.74502,5.74918,66000000.0
2005-05-04 18:00:00,5.74873,5.75683,5.74843,5.75536,72000000.0
2005-05-04 18:05:00,5.75506,5.75633,5.75211,5.75278,73000000.0
2005-05-04 18:10:00,5.75267,5.75347,5.75047,5.75241,58000000.0
2005-05-04 18:15:00,5.75364,5.75419,5.75033,5.7512,61000000.0
2005-05-04 18:20:00,5.75157,5.75314,5.75022,5.75068,63000000.0
2005-05-04 18:25:00,5.75099,5.75114,5.74807,5.74977,67000000.0
2005-05-04 18:30:00,5.75003,5.75044,5.74713,5.74767,65000000.0
2005-05-04 18:35:00,5.7481,5.74975,5.74695,5.74725,76000000.0
2005-05-04 18:40:00,5.74806,5.74987,5.74733,5.74987,67000000.0
2005-05-04 18:45:00,5.74871,5.74928,5.74738,5.74785,66000000.0
2005-05-04 18:50:00,5.74869,5.75034,5.74765,5.74803,63000000.0
2005-05-04 18:55:00,5.74931,5.75008,5.74696,5.74883,71000000.0
2005-05-04 19:00:00,5.74804,5.74863,5.74583,5.74583,70000000.0
2005-05-04 19:05:00,5.74644,5.7478,5.74503,5.74565,76000000.0
2005-05-04 19:10:00,5.74556,5.74802,5.74495,5.7467,68000000.0
2005-05-04 19:15:00,5.74683,5.74834,5.74653,5.74742,61000000.0
2005-05-04 19:20:00,5.74713,5.74827,5.74579,5.7481,72000000.0
2005-05-04 19:25:00,5.74757,5.75054,5.74579,5.74583,62000000.0
2005-05-04 19:30:00,5.74488,5.74698,5.74435,5.74563,66000000.0
2005-05-04 19:35:00,5.74606,5.74714,5.745,5.74565,63000000.0
2005-05-04 19:40:00,5.74575,5.74575,5.74405,5.74522,70000000.0
2005-05-04 19:45:00,5.74464,5.74849,5.7434,5.74497,70000000.0
2005-05-04 19:50:00,5.7452,5.74745,5.74405,5.74504,71000000.0
2005-05-04 19:55:00,5.7451,5.74709,5.745,5.74573,68000000.0
2005-05-04 20:00:00,5.74597,5.74769,5.7433,5.74331,67000000.0
2005-05-04 20:05:00,5.74289,5.74351,5.74228,5.74281,65000000.0
2005-05-04 20:10:00,5.74201,5.7445,5.74127,5.74302,66000000.0
2005-05-04 20:15:00,5.74324,5.74408,5.74222,5.74238,64000000.0
2005-05-04 20:20:00,5.74216,5.74564,5.74172,5.74182,65000000.0
2005-05-04 20:25:00,5.74201,5.74297,5.74085,5.74121,63000000.0
2005-05-04 20:30:00,5.74176,5.74335,5.74146,5.74192,59000000.0
2005-05-04 20:35:00,5.74332,5.74479,5.74258,5.74476,70000000.0
2005-05-04 20:40:00,5.74461,5.74615,5.74353,5.74563,89000000.0
2005-05-04 20:45:00,5.74511,5.74637,5.74414,5.74513,67000000.0
2005-05-04 20:50:00,5.74529,5.7468,5.74355,5.74423,62000000.0
2005-05-04 20:55:00,5.74429,5.7455,5.74248,5.74533,65000000.0
2005-05-04 21:00:00,5.74538,5.74561,5.74327,5.74413,72000000.0
2005-05-04 21:05:00,5.74333,5.74333,5.74053,5.74222,66000000.0
2005-05-04 21:10:00,5.7415,5.74222,5.73899,5.74149,62000000.0
2005-05-04 21:15:00,5.74168,5.74296,5.74036,5.7416,68000000.0
2005-05-04 21:20:00,5.74137,5.74295,5.73998,5.74281,52000000.0
2005-05-04 21:25:00,5.74155,5.74287,5.7411,5.74212,58000000.0
2005-05-04 21:30:00,5.74139,5.74397,5.74062,5.74264,59000000.0
2005-05-04 21:35:00,5.74259,5.74355,5.74119,5.74216,88000000.0
2005-05-04 21:40:00,5.74308,5.74628,5.74232,5.74447,65000000.0
2005-05-04 21:45:00,5.74439,5.7451,5.74344,5.74449,62000000.0
2005-05-04 21:50:00,5.74324,5.74556,5.7428,5.74495,62000000.0
2005-05-04 21:55:00,5.74537,5.74546,5.74302,5.74523,72000000.0
2005-05-04 22:00:00,5.74486,5.74548,5.74356,5.7448,79000000.0
2005-05-04 22:05:00,5.74463,5.74653,5.74363,5.74477,67000000.0
2005-05-04 22:10:00,5.74427,5.74547,5.7425,5.74321,64000000.0
2005-05-04 22:15:00,5.74285,5.7441,5.74179,5.74283,69000000.0
2005-05-04 22:20:00,5.74281,5.74486,5.74236,5.74356,69000000.0
2005-05-04 22:25:00,5.74221,5.74434,5.74192,5.74396,63000000.0
2005-05-04 22:30:00,5.74286,5.74432,5.74166,5.74401,60000000.0
2005-05-04 22:35:00,5.74314,5.74605,5.74238,5.7438,56000000.0
2005-05-04 22:40:00,5.74388,5.7456,5.74264,5.74429,63000000.0
2005-05-04 22:45:00,5.74557,5.74557,5.74327,5.74394,68000000.0
2005-05-04 22:50:00,5.74355,5.74579,5.74355,5.7441,70000000.0
2005-05-04 22:55:00,5.74436,5.74546,5.74318,5.74429,64000000.0
2005-05-04 23:00:00,5.74395,5.74608,5.74318,5.74488,68000000.0
2005-05-04 23:05:00,5.74479,5.74575,5.74377,5.74538,60000000.0
2005-05-04 23:10:00,5.74531,5.74531,5.74258,5.74358,66000000.0
2005-05-04 23:15:00,5.74414,5.7452,5.74261,5.74333,65000000.0
2005-05-04 23:20:00,5.74359,5.74461,5.74225,5.74251,66000000.0
2005-05-04 23:25:00,5.74301,5.745,5.74262,5.74469,64000000.0
2005-05-04 23:30:00,5.74367,5.74535,5.74268,5.74535,72000000.0
2005-05-04 23:35:00,5.74543,5.74543,5.74361,5.74523,62000000.0
2005-05-04 23:40:00,5.74518,5.74528,5.74304,5.74356,80000000.0
2005-05-04 23:45:00,5.74321,5.74402,5.74139,5.74169,76000000.0
2005-05-04 23:50:00,5.74164,5.74283,5.74065,5.74112,67000000.0
2005-05-04 23:55:00,5.74044,5.74167,5.73954,5.74147,76000000.0
2005-05-05 00:00:00,5.74081,5.7419,5.73995,5.74178,70000000.0
2005-05-05 00:05:00,5.74148,5.74181,5.73972,5.74108,62000000.0
2005-05-05 00:10:00,5.74122,5.74231,5.73972,5.74105,63000000.0
2005-05-05 00:15:00,5.74117,5.74216,5.7398,5.7415,65000000.0
2005-05-05 00:20:00,5.74117,5.74186,5.73945,5.74186,60000000.0
2005-05-05 00:25:00,5.74203,5.74219,5.73957,5.7411,66000000.0
2005-05-05 00:30:00,5.74141,5.7419,5.73953,5.74112,64000000.0
2005-05-05 00:35:00,5.74111,5.74234,5.73994,5.74018,80000000.0
2005-05-05 00:40:00,5.73998,5.74228,5.73951,5.74205,61000000.0
2005-05-05 00:45:00,5.74199,5.74255,5.74006,5.74255,63000000.0
2005-05-05 00:50:00,5.74228,5.74456,5.74211,5.74436,60000000.0
2005-05-05 00:55:00,5.74453,5.74463,5.74251,5.74318,66000000.0
2005-05-05 01:00:00,5.74286,5.74409,5.74159,5.74336,63000000.0
2005-05-05 01:05:00,5.74341,5.74341,5.73993,5.742,70000000.0
2005-05-05 01:10:00,5.74092,5.74288,5.74092,5.74283,55000000.0
2005-05-05 01:15:00,5.74276,5.74281,5.74091,5.74266,63000000.0
2005-05-05 01:20:00,5.74287,5.74311,5.74082,5.74159,59000000.0
2005-05-05 01:25:00,5.74186,5.74284,5.74031,5.74158,70000000.0
2005-05-05 01:30:00,5.74127,5.74312,5.74043,5.74305,68000000.0
2005-05-05 01:35:00,5.74295,5.74311,5.74092,5.74262,71000000.0
2005-05-05 01:40:00,5.74285,5.74346,5.74121,5.74198,72000000.0
2005-05-05 01:45:00,5.74193,5.74391,5.74144,5.74202,68000000.0
2005-05-05 01:50:00,5.74185,5.74502,5.74185,5.74478,67000000.0
2005-05-05 01:55:00,5.74417,5.74577,5.74417,5.74518,61000000.0
2005-05-05 02:00:00,5.74369,5.74568,5.74367,5.74439,69000000.0
2005-05-05 02:05:00,5.74494,5.74666,5.74387,5.74613,73000000.0
2005-05-05 02:10:00,5.74543,5.74715,5.7446,5.7446,74000000.0
2005-05-05 02:15:00,5.7453,5.74561,5.7425,5.74552,70000000.0
2005-05-05 02:20:00,5.74542,5.74623,5.74383,5.74485,74000000.0
2005-05-05 02:25:00,5.74602,5.74671,5.7449,5.74531,59000000.0
2005-05-05 02:30:00,5.74444,5.74742,5.74444,5.7467,64000000.0
2005-05-05 02:35:00,5.7464,5.74928,5.74541,5.74908,71000000.0
2005-05-05 02:40:00,5.74948,5.74953,5.74694,5.74694,69000000.0
2005-05-05 02:45:00,5.74743,5.74926,5.74556,5.74645,69000000.0
2005-05-05 02:50:00,5.74707,5.74829,5.74623,5.74817,66000000.0
2005-05-05 02:55:00,5.74846,5.74956,5.74735,5.74748,65000000.0
2005-05-05 03:00:00,5.74719,5.74854,5.74702,5.74824,67000000.0
2005-05-05 03:05:00,5.74678,5.74835,5.74584,5.74714,68000000.0
2005-05-05 03:10:00,5.74728,5.74753,5.74385,5.74652,80000000.0
2005-05-05 03:15:00,5.74688,5.74777,5.74412,5.74539,50000000.0
2005-05-05 03:20:00,5.7459,5.749,5.7456,5.74793,62000000.0
2005-05-05 03:25:00,5.74779,5.75072,5.74741,5.75072,71000000.0
2005-05-05 03:30:00,5.75072,5.75082,5.74802,5.74802,68000000.0
2005-05-05 03:35:00,5.74789,5.74789,5.744,5.74497,60000000.0
2005-05-05 03:40:00,5.74566,5.74667,5.74365,5.74411,82000000.0
2005-05-05 03:45:00,5.74584,5.74697,5.74456,5.74544,53000000.0
2005-05-05 03:50:00,5.7456,5.74835,5.74471,5.74718,74000000.0
2005-05-05 03:55:00,5.7479,5.74992,5.74625,5.74825,63000000.0
2005-05-05 04:00:00,5.74895,5.75005,5.74815,5.74881,70000000.0
2005-05-05 04:05:00,5.7484,5.75045,5.74805,5.74877,66000000.0
2005-05-05 04:10:00,5.74798,5.75042,5.74763,5.7488,77000000.0
2005-05-05 04:15:00,5.74814,5.74948,5.74788,5.74848,57000000.0
2005-05-05 04:20:00,5.74729,5.74971,5.74729,5.74971,62000000.0
2005-05-05 04:25:00,5.75004,5.75034,5.74833,5.74929,53000000.0
2005-05-05 04:30:00,5.74872,5.75049,5.74803,5.74919,66000000.0
2005-05-05 04:35:00,5.74933,5.75048,5.7474,5.75025,64000000.0
2005-05-05 04:40:00,5.75012,5.75023,5.74756,5.7487,54000000.0
2005-05-05 04:45:00,5.74836,5.75073,5.74791,5.74985,63000000.0
2005-05-05 04:50:00,5.75094,5.75102,5.75068,5.75095,71000000.0
2005-05-05 04:55:00,5.75085,5.7511,5.75069,5.7509,65000000.0
2005-05-05 05:00:00,5.75081,5.75094,5.7475,5.75021,62000000.0
2005-05-05 05:05:00,5.75009,5.75009,5.7478,5.75004,72000000.0
2005-05-05 05:10:00,5.7484,5.74959,5.74752,5.74876,59000000.0
2005-05-05 05:15:00,5.74907,5.74929,5.7489,5.74918,67000000.0
2005-05-05 05:20:00,5.74906,5.74927,5.74755,5.74783,79000000.0
2005-05-05 05:25:00,5.74755,5.74923,5.74715,5.74902,66000000.0
2005-05-05 05:30:00,5.74894,5.74923,5.74762,5.74762,76000000.0
2005-05-05 05:35:00,5.74766,5.74899,5.74677,5.74677,78000000.0
2005-05-05 05:40:00,5.74678,5.74919,5.74678,5.74893,61000000.0
2005-05-05 05:45:00,5.74901,5.74967,5.74775,5.7494,77000000.0
2005-05-05 05:50:00,5.74885,5.74919,5.74647,5.74718,62000000.0
2005-05-05 05:55:00,5.74706,5.74809,5.74566,5.7473,70000000.0
2005-05-05 06:00:00,5.74736,5.7479,5.74554,5.74763,77000000.0
2005-05-05 06:05:00,5.74727,5.74727,5.74501,5.74589,81000000.0
2005-05-05 06:10:00,5.74502,5.74694,5.7445,5.74504,73000000.0
2005-05-05 06:15:00,5.74441,5.74653,5.74414,5.74653,69000000.0
2005-05-05 06:20:00,5.74683,5.74699,5.74507,5.74674,68000000.0
2005-05-05 06:25:00,5.74687,5.74705,5.74568,5.74669,71000000.0
2005-05-05 06:30:00,5.74655,5.74712,5.74429,5.74578,58000000.0
2005-05-05 06:35:00,5.74586,5.74586,5.74372,5.74372,72000000.0
2005-05-05 06:40:00,5.74372,5.74524,5.74346,5.7441,71000000.0
2005-05-05 06:45:00,5.74375,5.74434,5.74177,5.74226,69000000.0
2005-05-05 06:50:00,5.74124,5.74216,5.73974,5.74159,56000000.0
2005-05-05 06:55:00,5.74198,5.74291,5.73997,5.74213,64000000.0
2005-05-05 07:00:00,5.74227,5.74227,5.73949,5.7403,58000000.0
2005-05-05 07:05:00,5.7402,5.7425,5.73954,5.74025,59000000.0
2005-05-05 07:10:00,5.74241,5.74261,5.7405,5.74205,82000000.0
2005-05-05 07:15:00,5.74056,5.74353,5.74043,5.74283,80000000.0
2005-05-05 07:20:00,5.74407,5.74407,5.74071,5.74137,76000000.0
2005-05-05 07:25:00,5.74174,5.74242,5.73967,5.74219,78000000.0
2005-05-05 07:30:00,5.74292,5.74352,5.74095,5.74131,61000000.0
2005-05-05 07:35:00,5.74121,5.74315,5.74052,5.74095,63000000.0
2005-05-05 07:40:00,5.74074,5.74245,5.73974,5.74201,55000000.0
2005-05-05 07:45:00,5.74084,5.74161,5.73845,5.73877,59000000.0
2005-05-05 07:50:00,5.73825,5.74037,5.73738,5.73953,67000000.0
2005-05-05 07:55:00,5.7396,5.74191,5.73896,5.73962,62000000.0
2005-05-05 08:00:00,5.74005,5.74121,5.73756,5.73869,65000000.0
2005-05-05 08:05:00,5.73854,5.74019,5.73766,5.73928,73000000.0
2005-05-05 08:10:00,5.73898,5.73951,5.73791,5.73932,58000000.0
2005-05-05 08:15:00,5.73967,5.74103,5.7388,5.74017,59000000.0
2005-05-05 08:20:00,5.7401,5.74117,5.73698,5.73772,64000000.0
2005-05-05 08:25:00,5.73711,5.7396,5.73685,5.73894,56000000.0
2005-05-05 08:30:00,5.73834,5.73884,5.73625,5.73722,62000000.0
2005-05-05 08:35:00,5.73689,5.73762,5.7347,5.73713,56000000.0
2005-05-05 08:40:00,5.73592,5.73943,5.73568,5.73858,58000000.0
2005-05-05 08:45:00,5.73948,5.73971,5.73628,5.73754,76000000.0
2005-05-05 08:50:00,5.73784,5.73866,5.73497,5.73863,81000000.0
2005-05-05 08:55:00,5.73705,5.73912,5.73641,5.73858,70000000.0
2005-05-05 09:00:00,5.73825,5.73836,5.73553,5.73778,62000000.0
2005-05-05 09:05:00,5.73813,5.73836,5.73611,5.73832,66000000.0
2005-05-05 09:10:00,5.73784,5.7383,5.73572,5.73711,67000000.0
2005-05-05 09:15:00,5.73712,5.73932,5.73647,5.73848,72000000.0
2005-05-05 09:20:00,5.73819,5.73866,5.73628,5.73783,74000000.0
2005-05-05 09:25:00,5.73813,5.73813,5.73554,5.73785,68000000.0
2005-05-05 09:30:00,5.73732,5.73942,5.73587,5.73869,69000000.0
2005-05-05 09:35:00,5.73903,5.73948,5.73569,5.73728,85000000.0
2005-05-05 09:40:00,5.73694,5.73694,5.73439,5.73472,74000000.0
2005-05-05 09:45:00,5.7351,5.73594,5.72804,5.73057,76000000.0
2005-05-05 09:50:00,5.73035,5.7332,5.72955,5.73149,74000000.0
2005-05-05 09:55:00,5.73228,5.73282,5.73049,5.7317,68000000.0
2005-05-05 10:00:00,5.73155,5.73284,5.73059,5.73065,75000000.0
2005-05-05 10:05:00,5.73188,5.7335,5.73024,5.73164,50000000.0
2005-05-05 10:10:00,5.7317,5.7325,5.73022,5.73177,70000000.0
2005-05-05 10:15:00,5.73172,5.73302,5.73054,5.73114,74000000.0
2005-05-05 10:20:00,5.73226,5.73305,5.73083,5.7316,60000000.0
2005-05-05 10:25:00,5.73156,5.73283,5.72963,5.73024,60000000.0
2005-05-05 10:30:00,5.72953,5.73152,5.72919,5.72956,57000000.0
2005-05-05 10:35:00,5.73014,5.73175,5.72994,5.73117,72000000.0
2005-05-05 10:40:00,5.73082,5.73154,5.72966,5.73063,62000000.0
2005-05-05 10:45:00,5.73084,5.73236,5.72921,5.73015,55000000.0
2005-05-05 10:50:00,5.73051,5.73051,5.72509,5.72638,72000000.0
2005-05-05 10:55:00,5.72488,5.7286,5.72488,5.72857,49000000.0
2005-05-05 11:00:00,5.73035,5.73307,5.72849,5.73226,61000000.0
2005-05-05 11:05:00,5.73261,5.73743,5.73238,5.73505,71000000.0
2005-05-05 11:10:00,5.73521,5.73646,5.73318,5.73615,67000000.0
2005-05-05 11:15:00,5.73619,5.73727,5.73451,5.73591,63000000.0
2005-05-05 11:20:00,5.73645,5.73751,5.73473,5.7359,76000000.0
2005-05-05 11:25:00,5.73672,5.73781,5.7338,5.73495,64000000.0
2005-05-05 11:30:00,5.73303,5.73522,5.73248,5.73432,74000000.0
2005-05-05 11:35:00,5.7345,5.73492,5.7311,5.7311,60000000.0
2005-05-05 11:40:00,5.73214,5.73265,5.73056,5.73108,64000000.0
2005-05-05 11:45:00,5.73223,5.73318,5.73061,5.73318,62000000.0
2005-05-05 11:50:00,5.73244,5.73568,5.7324,5.73529,68000000.0
2005-05-05 11:55:00,5.73484,5.73711,5.73413,5.73629,52000000.0
2005-05-05 12:00:00,5.73669,5.73693,5.73509,5.73649,63000000.0
2005-05-05 12:05:00,5.73607,5.73767,5.73489,5.73757,61000000.0
2005-05-05 12:10:00,5.73771,5.73815,5.73428,5.73584,63000000.0
2005-05-05 12:15:00,5.73642,5.73758,5.73618,5.73663,56000000.0
2005-05-05 12:20:00,5.73693,5.73797,5.73566,5.73757,70000000.0
2005-05-05 12:25:00,5.73718,5.73895,5.73699,5.73789,57000000.0
2005-05-05 12:30:00,5.73801,5.73843,5.73609,5.73843,61000000.0
2005-05-05 12:35:00,5.73697,5.73782,5.73547,5.73607,64000000.0
2005-05-05 12:40:00,5.73868,5.74043,5.73639,5.73888,70000000.0
2005-05-05 12:45:00,5.73886,5.74114,5.7385,5.73971,65000000.0
2005-05-05 12:50:00,5.73926,5.73986,5.73685,5.73741,66000000.0
2005-05-05 12:55:00,5.73816,5.73989,5.73723,5.73849,62000000.0
2005-05-05 13:00:00,5.73826,5.74037,5.73794,5.73907,81000000.0
2005-05-05 13:05:00,5.73897,5.74059,5.73778,5.7388,77000000.0
2005-05-05 13:10:00,5.73955,5.74157,5.73859,5.74105,79000000.0
2005-05-05 13:15:00,5.74025,5.74056,5.73829,5.73904,63000000.0
2005-05-05 13:20:00,5.73784,5.73929,5.73734,5.73816,78000000.0
2005-05-05 13:25:00,5.73852,5.73997,5.73708,5.73708,62000000.0
2005-05-05 13:30:00,5.73771,5.73794,5.73603,5.73629,55000000.0
2005-05-05 13:35:00,5.73694,5.73858,5.7367,5.73745,65000000.0
2005-05-05 13:40:00,5.73715,5.74012,5.73706,5.73869,55000000.0
2005-05-05 13:45:00,5.73809,5.73931,5.73486,5.73878,64000000.0
2005-05-05 13:50:00,5.73821,5.74024,5.73682,5.74014,58000000.0
2005-05-05 13:55:00,5.73987,5.74145,5.73919,5.74067,59000000.0
2005-05-05 14:00:00,5.74023,5.74234,5.74011,5.74142,72000000.0
2005-05-05 14:05:00,5.74085,5.7417,5.73923,5.74027,60000000.0
2005-05-05 14:10:00,5.73999,5.7411,5.73908,5.7411,56000000.0
2005-05-05 14:15:00,5.74132,5.74147,5.73717,5.73793,76000000.0
2005-05-05 14:20:00,5.73738,5.73848,5.73675,5.73743,52000000.0
2005-05-05 14:25:00,5.73805,5.73904,5.73708,5.73729,65000000.0
2005-05-05 14:30:00,5.73768,5.73923,5.73665,5.73801,60000000.0
2005-05-05 14:35:00,5.73671,5.73691,5.73266,5.73407,63000000.0
2005-05-05 14:40:00,5.73412,5.73548,5.73337,5.73461,77000000.0
2005-05-05 14:45:00,5.73471,5.73625,5.73387,5.73577,56000000.0
2005-05-05 14:50:00,5.73598,5.73618,5.73334,5.73449,60000000.0
2005-05-05 14:55:00,5.73462,5.73562,5.73347,5.73538,71000000.0
2005-05-05 15:00:00,5.73542,5.73669,5.73382,5.73599,76000000.0
2005-05-05 15:05:00,5.73579,5.73683,5.73358,5.73625,68000000.0
2005-05-05 15:10:00,5.7365,5.74021,5.73495,5.73995,61000000.0
2005-05-05 15:15:00,5.74032,5.74098,5.73797,5.73997,68000000.0
2005-05-05 15:20:00,5.74068,5.74093,5.73816,5.74077,59000000.0
2005-05-05 15:25:00,5.74044,5.74169,5.73836,5.73865,71000000.0
2005-05-05 15:30:00,5.73887,5.74045,5.73864,5.73906,68000000.0
2005-05-05 15:35:00,5.73857,5.74058,5.73576,5.73997,52000000.0
2005-05-05 15:40:00,5.7395,5.74457,5.73939,5.74267,62000000.0
2005-05-05 15:45:00,5.74478,5.74523,5.74266,5.74469,81000000.0
2005-05-05 15:50:00,5.74364,5.74538,5.74254,5.74503,75000000.0
2005-05-05 15:55:00,5.7452,5.74565,5.74283,5.74322,74000000.0
2005-05-05 16:00:00,5.7436,5.74438,5.74207,5.74419,61000000.0
2005-05-05 16:05:00,5.74328,5.74397,5.7409,5.74201,70000000.0
2005-05-05 16:10:00,5.74151,5.74248,5.74043,5.74194,64000000.0
2005-05-05 16:15:00,5.74181,5.74279,5.741,5.74278,66000000.0
2005-05-05 16:20:00,5.74239,5.74267,5.73774,5.73951,65000000.0
2005-05-05 16:25:00,5.7396,5.74029,5.73872,5.7398,51000000.0
2005-05-05 16:30:00,5.73952,5.74172,5.73927,5.74172,53000000.0
2005-05-05 16:35:00,5.74236,5.74695,5.74194,5.74645,78000000.0
2005-05-05 16:40:00,5.74629,5.74674,5.7445,5.74596,86000000.0
2005-05-05 16:45:00,5.74598,5.74634,5.74424,5.74468,59000000.0
2005-05-05 16:50:00,5.74586,5.74843,5.74453,5.74839,66000000.0
2005-05-05 16:55:00,5.74981,5.74981,5.74572,5.74716,52000000.0
2005-05-05 17:00:00,5.74768,5.7498,5.74648,5.74849,62000000.0
2005-05-05 17:05:00,5.74753,5.74895,5.74659,5.74791,73000000.0
2005-05-05 17:10:00,5.74864,5.74912,5.74729,5.74729,57000000.0
2005-05-05 17:15:00,5.74854,5.74964,5.74422,5.74524,71000000.0
2005-05-05 17:20:00,5.74371,5.7463,5.743,5.74555,55000000.0
2005-05-05 17:25:00,5.74549,5.7471,5.74422,5.74464,62000000.0
2005-05-05 17:30:00,5.74367,5.75004,5.74367,5.74936,63000000.0
2005-05-05 17:35:00,5.75009,5.75204,5.74909,5.74909,64000000.0
2005-05-05 17:40:00,5.74998,5.75137,5.748,5.74982,76000000.0
2005-05-05 17:45:00,5.75109,5.75351,5.75017,5.75315,60000000.0
2005-05-05 17:50:00,5.75319,5.75341,5.75084,5.75114,86000000.0
2005-05-05 17:55:00,5.74983,5.75103,5.74662,5.75018,66000000.0
2005-05-05 18:00:00,5.74968,5.74988,5.74655,5.74808,72000000.0
2005-05-05 18:05:00,5.74815,5.74919,5.74604,5.74815,73000000.0
2005-05-05 18:10:00,5.74796,5.74808,5.74611,5.74713,58000000.0
2005-05-05 18:15:00,5.74553,5.74817,5.74553,5.74682,61000000.0
2005-05-05 18:20:00,5.74722,5.74882,5.74605,5.7474,63000000.0
2005-05-05 18:25:00,5.74679,5.74732,5.74376,5.74476,67000000.0
2005-05-05 18:30:00,5.74564,5.74748,5.7445,5.74707,65000000.0
2005-05-05 18:35:00,5.74882,5.75013,5.74284,5.74467,76000000.0
2005-05-05 18:40:00,5.74483,5.74674,5.74447,5.74617,67000000.0
2005-05-05 18:45:00,5.74644,5.74644,5.73999,5.73999,66000000.0
2005-05-05 18:50:00,5.73997,5.74189,5.73944,5.73944,63000000.0
2005-05-05 18:55:00,5.74041,5.7439,5.74041,5.74091,71000000.0
2005-05-05 19:00:00,5.74138,5.74171,5.73876,5.7398,70000000.0
2005-05-05 19:05:00,5.73998,5.74062,5.73501,5.7405,76000000.0
2005-05-05 19:10:00,5.74052,5.74052,5.73844,5.73944,68000000.0
2005-05-05 19:15:00,5.73885,5.7409,5.73863,5.74067,61000000.0
2005-05-05 19:20:00,5.74016,5.74134,5.73876,5.74133,72000000.0
2005-05-05 19:25:00,5.74073,5.74542,5.74073,5.74504,62000000.0
2005-05-05 19:30:00,5.74601,5.74874,5.74561,5.7479,66000000.0
2005-05-05 19:35:00,5.74825,5.75123,5.74732,5.74994,63000000.0
2005-05-05 19:40:00,5.74884,5.74938,5.74726,5.7493,70000000.0
2005-05-05 19:45:00,5.74894,5.74944,5.74592,5.74812,70000000.0
2005-05-05 19:50:00,5.74885,5.74963,5.74708,5.7484,71000000.0
2005-05-05 19:55:00,5.74777,5.74823,5.74549,5.7462,68000000.0
2005-05-05 20:00:00,5.7465,5.74706,5.74511,5.74617,67000000.0
2005-05-05 20:05:00,5.7457,5.74667,5.74344,5.74527,65000000.0
2005-05-05 20:10:00,5.74572,5.74592,5.74334,5.74429,66000000.0
2005-05-05 20:15:00,5.74353,5.74659,5.7432,5.74532,64000000.0
2005-05-05 20:20:00,5.74412,5.74521,5.7429,5.74405,65000000.0
2005-05-05 20:25:00,5.74427,5.74589,5.74358,5.7449,63000000.0
2005-05-05 20:30:00,5.74504,5.74593,5.74385,5.74582,59000000.0
2005-05-05 20:35:00,5.7449,5.74577,5.74297,5.74436,70000000.0
2005-05-05 20:40:00,5.74436,5.7451,5.74089,5.74256,89000000.0
2005-05-05 20:45:00,5.74317,5.74507,5.74186,5.74348,67000000.0
2005-05-05 20:50:00,5.74399,5.74414,5.74246,5.74389,62000000.0
2005-05-05 20:55:00,5.74357,5.74444,5.74277,5.74406,65000000.0
2005-05-05 21:00:00,5.74396,5.7451,5.74155,5.74224,72000000.0
2005-05-05 21:05:00,5.74364,5.74364,5.74161,5.74251,66000000.0
2005-05-05 21:10:00,5.74209,5.74293,5.73995,5.73999,62000000.0
2005-05-05 21:15:00,5.73858,5.74005,5.73766,5.7396,68000000.0
2005-05-05 21:20:00,5.73942,5.74146,5.73861,5.73966,52000000.0
2005-05-05 21:25:00,5.73936,5.74196,5.73867,5.74096,58000000.0
2005-05-05 21:30:00,5.7407,5.74221,5.74036,5.74113,59000000.0
2005-05-05 21:35:00,5.74168,5.74309,5.74015,5.74133,88000000.0
2005-05-05 21:40:00,5.74245,5.74265,5.74074,5.74082,65000000.0
2005-05-05 21:45:00,5.7402,5.74251,5.7402,5.74095,62000000.0
2005-05-05 21:50:00,5.74064,5.74118,5.73852,5.74001,62000000.0
2005-05-05 21:55:00,5.74029,5.74125,5.73808,5.73993,72000000.0
2005-05-05 22:00:00,5.73971,5.74146,5.73916,5.74006,79000000.0
2005-05-05 22:05:00,5.7393,5.74027,5.73782,5.73989,67000000.0
2005-05-05 22:10:00,5.7392,5.7403,5.73849,5.73943,64000000.0
2005-05-05 22:15:00,5.73944,5.74079,5.73852,5.74026,69000000.0
2005-05-05 22:20:00,5.73946,5.74054,5.73907,5.73917,69000000.0
2005-05-05 22:25:00,5.73916,5.74247,5.73904,5.73911,63000000.0
2005-05-05 22:30:00,5.73995,5.74165,5.73895,5.74121,60000000.0
2005-05-05 22:35:00,5.74151,5.74176,5.73997,5.74072,56000000.0
2005-05-05 22:40:00,5.73971,5.74081,5.73895,5.73997,63000000.0
2005-05-05 22:45:00,5.73955,5.74061,5.73831,5.74016,68000000.0
2005-05-05 22:50:00,5.73984,5.74062,5.73875,5.73953,70000000.0
2005-05-05 22:55:00,5.73955,5.74001,5.73796,5.73897,64000000.0
2005-05-05 23:00:00,5.74006,5.74006,5.7371,5.73756,68000000.0
2005-05-05 23:05:00,5.73733,5.73961,5.73683,5.73884,60000000.0
2005-05-05 23:10:00,5.7392,5.73983,5.73791,5.73805,66000000.0
2005-05-05 23:15:00,5.73809,5.73918,5.73717,5.73761,65000000.0
2005-05-05 23:20:00,5.73848,5.73858,5.73692,5.73823,66000000.0
2005-05-05 23:25:00,5.73752,5.73915,5.73636,5.7366,64000000.0
2005-05-05 23:30:00,5.73787,5.73922,5.73695,5.73769,72000000.0
2005-05-05 23:35:00,5.73791,5.73951,5.73671,5.73923,62000000.0
2005-05-05 23:40:00,5.73792,5.73966,5.73702,5.73806,80000000.0
2005-05-05 23:45:00,5.73686,5.73993,5.73686,5.73895,76000000.0
2005-05-05 23:50:00,5.73792,5.73931,5.7376,5.73886,67000000.0
2005-05-05 23:55:00,5.73868,5.74006,5.73858,5.73991,76000000.0
2005-05-06 00:00:00,5.74053,5.7408,5.7375,5.73932,70000000.0
2005-05-06 00:05:00,5.73785,5.74009,5.73778,5.73955,62000000.0
2005-05-06 00:10:00,5.74061,5.7409,5.73866,5.73972,63000000.0
2005-05-06 00:15:00,5.73972,5.74065,5.7388,5.73996,65000000.0
2005-05-06 00:20:00,5.74004,5.74121,5.73932,5.74087,60000000.0
2005-05-06 00:25:00,5.74047,5.74064,5.7385,5.74024,66000000.0
2005-05-06 00:30:00,5.74016,5.74089,5.73794,5.74089,64000000.0
2005-05-06 00:35:00,5.74114,5.74122,5.74081,5.74105,80000000.0
2005-05-06 00:40:00,5.74121,5.74121,5.73947,5.74116,61000000.0
2005-05-06 00:45:00,5.74143,5.74202,5.74013,5.74192,63000000.0
2005-05-06 00:50:00,5.74195,5.74323,5.74071,5.74155,60000000.0
2005-05-06 00:55:00,5.74134,5.74199,5.7404,5.74141,66000000.0
2005-05-06 01:00:00,5.74107,5.74393,5.73962,5.74057,63000000.0
2005-05-06 01:05:00,5.74127,5.74263,5.74008,5.74008,70000000.0
2005-05-06 01:10:00,5.74103,5.74186,5.73961,5.7407,55000000.0
2005-05-06 01:15:00,5.74076,5.74264,5.7398,5.74104,63000000.0
2005-05-06 01:20:00,5.74042,5.74315,5.74042,5.74109,59000000.0
2005-05-06 01:25:00,5.7409,5.74219,5.7402,5.74217,70000000.0
2005-05-06 01:30:00,5.74203,5.74318,5.74061,5.74312,68000000.0
2005-05-06 01:35:00,5.74314,5.7434,5.74129,5.74308,71000000.0
2005-05-06 01:40:00,5.74337,5.74413,5.74206,5.74213,72000000.0
2005-05-06 01:45:00,5.74245,5.74435,5.74175,5.74407,68000000.0
2005-05-06 01:50:00,5.74387,5.74475,5.74205,5.74229,67000000.0
2005-05-06 01:55:00,5.74308,5.74484,5.74211,5.74395,61000000.0
2005-05-06 02:00:00,5.74456,5.74495,5.74276,5.74408,69000000.0
2005-05-06 02:05:00,5.7445,5.74616,5.74335,5.74616,73000000.0
2005-05-06 02:10:00,5.74603,5.74762,5.74522,5.74598,74000000.0
2005-05-06 02:15:00,5.74447,5.74702,5.74447,5.74563,70000000.0
2005-05-06 02:20:00,5.74585,5.74851,5.74585,5.74826,74000000.0
2005-05-06 02:25:00,5.74891,5.74912,5.74737,5.74742,59000000.0
2005-05-06 02:30:00,5.74734,5.74961,5.74681,5.74686,64000000.0
2005-05-06 02:35:00,5.74802,5.74816,5.74467,5.74554,71000000.0
2005-05-06 02:40:00,5.7456,5.74621,5.74249,5.74566,69000000.0
2005-05-06 02:45:00,5.74571,5.74591,5.74346,5.74391,69000000.0
2005-05-06 02:50:00,5.74408,5.74436,5.7421,5.74391,66000000.0
2005-05-06 02:55:00,5.74494,5.74518,5.74286,5.74412,65000000.0
2005-05-06 03:00:00,5.74405,5.74553,5.74333,5.74432,67000000.0
2005-05-06 03:05:00,5.74472,5.7462,5.74355,5.74458,68000000.0
2005-05-06 03:10:00,5.7451,5.74555,5.74329,5.74477,80000000.0
2005-05-06 03:15:00,5.74416,5.74618,5.74416,5.74556,50000000.0
2005-05-06 03:20:00,5.74478,5.74629,5.74458,5.74458,62000000.0
2005-05-06 03:25:00,5.74542,5.74664,5.7443,5.74548,71000000.0
2005-05-06 03:30:00,5.74488,5.74727,5.74475,5.74478,68000000.0
2005-05-06 03:35:00,5.74601,5.74688,5.74431,5.74564,60000000.0
2005-05-06 03:40:00,5.74471,5.74698,5.74397,5.7459,82000000.0
2005-05-06 03:45:00,5.74513,5.74704,5.74447,5.74698,53000000.0
2005-05-06 03:50:00,5.74646,5.74893,5.74599,5.74888,74000000.0
2005-05-06 03:55:00,5.7488,5.74896,5.74726,5.74782,63000000.0
2005-05-06 04:00:00,5.7479,5.75014,5.747,5.74901,70000000.0
2005-05-06 04:05:00,5.7492,5.75038,5.74744,5.74941,66000000.0
2005-05-06 04:10:00,5.75006,5.75006,5.74731,5.74898,77000000.0
2005-05-06 04:15:00,5.7487,5.74889,5.745,5.74612,57000000.0
2005-05-06 04:20:00,5.74557,5.74677,5.74421,5.74651,62000000.0
2005-05-06 04:25:00,5.74691,5.747,5.74485,5.74504,53000000.0
2005-05-06 04:30:00,5.74492,5.74684,5.74458,5.74567,66000000.0
2005-05-06 04:35:00,5.74568,5.74706,5.74517,5.74609,64000000.0
2005-05-06 04:40:00,5.7465,5.7476,5.7455,5.74752,54000000.0
2005-05-06 04:45:00,5.74752,5.74752,5.74383,5.74403,63000000.0
2005-05-06 04:50:00,5.74385,5.74621,5.74307,5.74608,71000000.0
2005-05-06 04:55:00,5.74507,5.74622,5.74349,5.74349,65000000.0
2005-05-06 05:00:00,5.74349,5.74642,5.74349,5.74536,62000000.0
2005-05-06 05:05:00,5.7456,5.7461,5.74418,5.74529,72000000.0
2005-05-06 05:10:00,5.7454,5.74566,5.74403,5.74403,59000000.0
2005-05-06 05:15:00,5.7448,5.74627,5.74467,5.74604,67000000.0
2005-05-06 05:20:00,5.74532,5.74634,5.74373,5.74577,79000000.0
2005-05-06 05:25:00,5.7454,5.74785,5.74493,5.74781,66000000.0
2005-05-06 05:30:00,5.74708,5.74736,5.74453,5.74622,76000000.0
2005-05-06 05:35:00,5.74642,5.74752,5.74486,5.74638,78000000.0
2005-05-06 05:40:00,5.74688,5.7471,5.74464,5.7447,61000000.0
2005-05-06 05:45:00,5.74462,5.74704,5.74462,5.74475,77000000.0
2005-05-06 05:50:00,5.74505,5.74764,5.74461,5.74461,62000000.0
2005-05-06 05:55:00,5.74433,5.74623,5.74403,5.74538,70000000.0
2005-05-06 06:00:00,5.74563,5.74648,5.74429,5.74491,77000000.0
2005-05-06 06:05:00,5.74612,5.74612,5.74358,5.74358,81000000.0
2005-05-06 06:10:00,5.74333,5.74536,5.74272,5.7439,73000000.0
2005-05-06 06:15:00,5.74437,5.74571,5.74308,5.74451,69000000.0
2005-05-06 06:20:00,5.74381,5.74525,5.74318,5.74486,68000000.0
2005-05-06 06:25:00,5.74543,5.74628,5.74474,5.74595,71000000.0
2005-05-06 06:30:00,5.74602,5.74721,5.74443,5.74721,58000000.0
2005-05-06 06:35:00,5.74685,5.74688,5.74448,5.74622,72000000.0
2005-05-06 06:40:00,5.7465,5.7482,5.7455,5.74649,71000000.0
2005-05-06 06:45:00,5.74596,5.74729,5.74512,5.7454,69000000.0
2005-05-06 06:50:00,5.74617,5.7472,5.74529,5.74695,56000000.0
2005-05-06 06:55:00,5.74624,5.74806,5.74536,5.74709,64000000.0
2005-05-06 07:00:00,5.74702,5.74758,5.74517,5.74581,58000000.0
2005-05-06 07:05:00,5.74601,5.74856,5.74601,5.74751,59000000.0
2005-05-06 07:10:00,5.74668,5.74914,5.74668,5.74737,82000000.0
2005-05-06 07:15:00,5.74713,5.75039,5.74702,5.74945,80000000.0
2005-05-06 07:20:00,5.74969,5.74969,5.74662,5.74817,76000000.0
2005-05-06 07:25:00,5.74825,5.7485,5.7467,5.74786,78000000.0
2005-05-06 07:30:00,5.74752,5.74879,5.74555,5.74645,61000000.0
2005-05-06 07:35:00,5.74681,5.74778,5.74487,5.74505,63000000.0
2005-05-06 07:40:00,5.74612,5.74785,5.74517,5.74517,55000000.0
2005-05-06 07:45:00,5.74524,5.74792,5.74524,5.74693,59000000.0
2005-05-06 07:50:00,5.74591,5.74662,5.74277,5.7455,67000000.0
2005-05-06 07:55:00,5.74668,5.74731,5.74531,5.74685,62000000.0
2005-05-06 08:00:00,5.74736,5.74907,5.74677,5.74835,65000000.0
2005-05-06 08:05:00,5.74781,5.74889,5.74642,5.7479,73000000.0
2005-05-06 08:10:00,5.74775,5.74941,5.74652,5.74831,58000000.0
2005-05-06 08:15:00,5.74783,5.74849,5.74655,5.74732,59000000.0
2005-05-06 08:20:00,5.7484,5.74987,5.7453,5.74716,64000000.0
2005-05-06 08:25:00,5.7464,5.74781,5.74634,5.74734,56000000.0
2005-05-06 08:30:00,5.74681,5.74866,5.74569,5.74609,62000000.0
2005-05-06 08:35:00,5.74642,5.74855,5.74495,5.74716,56000000.0
2005-05-06 08:40:00,5.7468,5.74806,5.74553,5.74665,58000000.0
2005-05-06 08:45:00,5.74651,5.7479,5.74566,5.74582,76000000.0
2005-05-06 08:50:00,5.74532,5.74777,5.74527,5.74697,81000000.0
2005-05-06 08:55:00,5.74649,5.74784,5.74507,5.74728,70000000.0
2005-05-06 09:00:00,5.7464,5.74757,5.74398,5.74484,62000000.0
2005-05-06 09:05:00,5.74451,5.74509,5.74303,5.74377,66000000.0
2005-05-06 09:10:00,5.74374,5.74527,5.74269,5.74463,67000000.0
2005-05-06 09:15:00,5.74459,5.74558,5.74298,5.7437,72000000.0
2005-05-06 09:20:00,5.74379,5.74538,5.74349,5.74462,74000000.0
2005-05-06 09:25:00,5.74378,5.74408,5.74216,5.74331,68000000.0
2005-05-06 09:30:00,5.74164,5.74269,5.74048,5.74143,69000000.0
2005-05-06 09:35:00,5.74145,5.74411,5.74095,5.74377,85000000.0
2005-05-06 09:40:00,5.74404,5.74445,5.74194,5.74278,74000000.0
2005-05-06 09:45:00,5.74258,5.74298,5.74105,5.74159,76000000.0
2005-05-06 09:50:00,5.74131,5.7438,5.74059,5.74059,74000000.0
2005-05-06 09:55:00,5.74192,5.74264,5.74125,5.74222,68000000.0
2005-05-06 10:00:00,5.74211,5.74341,5.74133,5.74249,75000000.0
2005-05-06 10:05:00,5.7434,5.74408,5.74109,5.74335,50000000.0
2005-05-06 10:10:00,5.74195,5.74289,5.74146,5.74277,70000000.0
2005-05-06 10:15:00,5.74261,5.74392,5.74155,5.74245,74000000.0
2005-05-06 10:20:00,5.74393,5.74408,5.74109,5.74241,60000000.0
2005-05-06 10:25:00,5.74255,5.74395,5.74069,5.74081,60000000.0
2005-05-06 10:30:00,5.7422,5.74443,5.7421,5.74259,57000000.0
2005-05-06 10:35:00,5.74356,5.74418,5.74225,5.74415,72000000.0
2005-05-06 10:40:00,5.74451,5.74557,5.74163,5.74163,62000000.0
2005-05-06 10:45:00,5.74122,5.74402,5.74122,5.74178,55000000.0
2005-05-06 10:50:00,5.74153,5.74385,5.73988,5.74176,72000000.0
2005-05-06 10:55:00,5.74127,5.74181,5.73997,5.74154,49000000.0
2005-05-06 11:00:00,5.74107,5.74288,5.74042,5.74288,61000000.0
2005-05-06 11:05:00,5.74284,5.74284,5.74062,5.74067,71000000.0
2005-05-06 11:10:00,5.74105,5.74298,5.74052,5.74298,67000000.0
2005-05-06 11:15:00,5.74203,5.74378,5.74166,5.74278,63000000.0
2005-05-06 11:20:00,5.74287,5.74427,5.74215,5.74288,76000000.0
2005-05-06 11:25:00,5.74437,5.74443,5.74163,5.74234,64000000.0
2005-05-06 11:30:00,5.7426,5.74424,5.74224,5.74374,74000000.0
2005-05-06 11:35:00,5.74376,5.74409,5.74183,5.74183,60000000.0
2005-05-06 11:40:00,5.74298,5.74329,5.74046,5.74147,64000000.0
2005-05-06 11:45:00,5.74206,5.74299,5.74069,5.74299,62000000.0
2005-05-06 11:50:00,5.74285,5.74381,5.74088,5.74131,68000000.0
2005-05-06 11:55:00,5.74048,5.74231,5.74016,5.74016,52000000.0
2005-05-06 12:00:00,5.74026,5.74129,5.73717,5.73818,63000000.0
2005-05-06 12:05:00,5.73772,5.7395,5.73634,5.739,61000000.0
2005-05-06 12:10:00,5.73838,5.73993,5.73805,5.73906,63000000.0
2005-05-06 12:15:00,5.7392,5.73946,5.73726,5.73812,56000000.0
2005-05-06 12:20:00,5.7395,5.73976,5.73677,5.73683,70000000.0
2005-05-06 12:25:00,5.73719,5.73892,5.73564,5.73627,57000000.0
2005-05-06 12:30:00,5.73687,5.73823,5.73546,5.73719,61000000.0
2005-05-06 12:35:00,5.73569,5.73735,5.73522,5.7371,64000000.0
2005-05-06 12:40:00,5.73729,5.73783,5.73581,5.73705,70000000.0
2005-05-06 12:45:00,5.73818,5.73874,5.73698,5.73755,65000000.0
2005-05-06 12:50:00,5.73756,5.73866,5.73582,5.73729,66000000.0
2005-05-06 12:55:00,5.738,5.7394,5.73716,5.73863,62000000.0
2005-05-06 13:00:00,5.7382,5.73927,5.73704,5.73927,81000000.0
2005-05-06 13:05:00,5.739,5.73946,5.73666,5.73746,77000000.0
2005-05-06 13:10:00,5.73725,5.73992,5.73704,5.73867,79000000.0
2005-05-06 13:15:00,5.73966,5.74078,5.73878,5.7404,63000000.0
2005-05-06 13:20:00,5.73973,5.74181,5.73836,5.74083,78000000.0
2005-05-06 13:25:00,5.73984,5.74107,5.73865,5.7392,62000000.0
2005-05-06 13:30:00,5.73979,5.74004,5.7379,5.7382,55000000.0
2005-05-06 13:35:00,5.73808,5.74043,5.73808,5.73994,65000000.0
2005-05-06 13:40:00,5.73851,5.74248,5.73698,5.73858,55000000.0
2005-05-06 13:45:00,5.73935,5.74146,5.73902,5.74063,64000000.0
2005-05-06 13:50:00,5.74098,5.74232,5.73977,5.74131,58000000.0
2005-05-06 13:55:00,5.7417,5.74208,5.73983,5.74102,59000000.0
2005-05-06 14:00:00,5.74201,5.74328,5.73978,5.74207,72000000.0
2005-05-06 14:05:00,5.74271,5.74271,5.74026,5.74204,60000000.0
2005-05-06 14:10:00,5.74166,5.74272,5.74039,5.74202,56000000.0
2005-05-06 14:15:00,5.7423,5.74343,5.73995,5.74063,76000000.0
2005-05-06 14:20:00,5.74002,5.74393,5.73844,5.74393,52000000.0
2005-05-06 14:25:00,5.74524,5.74569,5.74193,5.74223,65000000.0
2005-05-06 14:30:00,5.74121,5.77668,5.74121,5.77668,60000000.0
2005-05-06 14:35:00,5.77777,5.77777,5.77131,5.77284,63000000.0
2005-05-06 14:40:00,5.77305,5.77747,5.77289,5.77682,77000000.0
2005-05-06 14:45:00,5.77712,5.78251,5.77479,5.7798,56000000.0
2005-05-06 14:50:00,5.7786,5.77906,5.77534,5.77849,60000000.0
2005-05-06 14:55:00,5.77793,5.78168,5.77588,5.7814,71000000.0
2005-05-06 15:00:00,5.78182,5.78471,5.77903,5.78205,76000000.0
2005-05-06 15:05:00,5.78285,5.78307,5.77927,5.7829,68000000.0
2005-05-06 15:10:00,5.78319,5.78387,5.78086,5.78387,61000000.0
2005-05-06 15:15:00,5.78451,5.79079,5.78331,5.7892,68000000.0
2005-05-06 15:20:00,5.79019,5.79082,5.78602,5.78668,59000000.0
2005-05-06 15:25:00,5.78663,5.78709,5.78391,5.78554,71000000.0
2005-05-06 15:30:00,5.78612,5.78861,5.78415,5.78828,68000000.0
2005-05-06 15:35:00,5.78797,5.78846,5.78281,5.78393,52000000.0
2005-05-06 15:40:00,5.78304,5.7863,5.7827,5.7827,62000000.0
2005-05-06 15:45:00,5.78385,5.78825,5.78362,5.78749,81000000.0
2005-05-06 15:50:00,5.7883,5.78909,5.78546,5.78803,75000000.0
2005-05-06 15:55:00,5.78848,5.7899,5.78558,5.78715,74000000.0
2005-05-06 16:00:00,5.78781,5.78895,5.78593,5.78716,61000000.0
2005-05-06 16:05:00,5.78735,5.78956,5.78664,5.78942,70000000.0
2005-05-06 16:10:00,5.78885,5.78941,5.78636,5.78651,64000000.0
2005-05-06 16:15:00,5.78639,5.78691,5.78191,5.78191,66000000.0
2005-05-06 16:20:00,5.78263,5.78431,5.77996,5.7835,65000000.0
2005-05-06 16:25:00,5.78426,5.78559,5.78276,5.78378,51000000.0
2005-05-06 16:30:00,5.78439,5.78798,5.78432,5.78798,53000000.0
2005-05-06 16:35:00,5.78823,5.78888,5.78561,5.78561,78000000.0
2005-05-06 16:40:00,5.78718,5.78848,5.78605,5.78782,86000000.0
2005-05-06 16:45:00,5.78889,5.78943,5.78382,5.78488,59000000.0
2005-05-06 16:50:00,5.78598,5.78782,5.78501,5.7862,66000000.0
2005-05-06 16:55:00,5.78558,5.78705,5.78393,5.78705,52000000.0
2005-05-06 17:00:00,5.78739,5.80242,5.78739,5.79949,62000000.0
2005-05-06 17:05:00,5.79926,5.79991,5.79659,5.79784,73000000.0
2005-05-06 17:10:00,5.79734,5.79891,5.7959,5.79891,57000000.0
2005-05-06 17:15:00,5.79846,5.80113,5.79644,5.80113,71000000.0
2005-05-06 17:20:00,5.80076,5.80244,5.79942,5.80082,55000000.0
2005-05-06 17:25:00,5.79992,5.80383,5.79804,5.80063,62000000.0
2005-05-06 17:30:00,5.79939,5.80081,5.79782,5.7999,63000000.0
2005-05-06 17:35:00,5.80033,5.80033,5.79635,5.7971,64000000.0
2005-05-06 17:40:00,5.79761,5.79761,5.79412,5.79652,76000000.0
2005-05-06 17:45:00,5.79619,5.79855,5.79377,5.79413,60000000.0
2005-05-06 17:50:00,5.79338,5.79789,5.79315,5.79639,86000000.0
2005-05-06 17:55:00,5.79781,5.79967,5.79456,5.79507,66000000.0
2005-05-06 18:00:00,5.79526,5.79794,5.79141,5.79141,72000000.0
2005-05-06 18:05:00,5.792,5.79504,5.79072,5.79218,73000000.0
2005-05-06 18:10:00,5.79064,5.79337,5.78874,5.78968,58000000.0
2005-05-06 18:15:00,5.79065,5.7921,5.78974,5.7901,61000000.0
2005-05-06 18:20:00,5.79042,5.7924,5.78869,5.79085,63000000.0
2005-05-06 18:25:00,5.78997,5.79357,5.78962,5.79262,67000000.0
2005-05-06 18:30:00,5.79261,5.79283,5.79052,5.79235,65000000.0
2005-05-06 18:35:00,5.79167,5.79452,5.79157,5.79325,76000000.0
2005-05-06 18:40:00,5.79339,5.79439,5.79171,5.79171,67000000.0
2005-05-06 18:45:00,5.79289,5.79331,5.78991,5.7913,66000000.0
2005-05-06 18:50:00,5.79115,5.79188,5.78958,5.78998,63000000.0
2005-05-06 18:55:00,5.79062,5.79101,5.78903,5.79072,71000000.0
2005-05-06 19:00:00,5.79119,5.7932,5.79049,5.79192,70000000.0
2005-05-06 19:05:00,5.79188,5.7922,5.7902,5.7916,76000000.0
2005-05-06 19:10:00,5.79207,5.79227,5.7897,5.79184,68000000.0
2005-05-06 19:15:00,5.79119,5.79277,5.78963,5.79082,61000000.0
2005-05-06 19:20:00,5.79086,5.79268,5.79034,5.79067,72000000.0
2005-05-06 19:25:00,5.79084,5.79361,5.79084,5.79332,62000000.0
2005-05-06 19:30:00,5.79206,5.79313,5.78989,5.79146,66000000.0
2005-05-06 19:35:00,5.79132,5.79275,5.79038,5.79217,63000000.0
2005-05-06 19:40:00,5.79118,5.79311,5.79045,5.79108,70000000.0
2005-05-06 19:45:00,5.7908,5.79254,5.79027,5.79191,70000000.0
2005-05-06 19:50:00,5.79216,5.79305,5.79092,5.79271,71000000.0
2005-05-06 19:55:00,5.79214,5.79416,5.79201,5.79233,68000000.0
2005-05-06 20:00:00,5.79234,5.79561,5.79226,5.79561,67000000.0
2005-05-06 20:05:00,5.79574,5.79786,5.79535,5.79661,65000000.0
2005-05-06 20:10:00,5.79709,5.79784,5.7959,5.79726,66000000.0
2005-05-06 20:15:00,5.79698,5.79854,5.79576,5.79834,64000000.0
2005-05-06 20:20:00,5.79699,5.79855,5.79647,5.79771,65000000.0
2005-05-06 20:25:00,5.79819,5.79958,5.797,5.79851,63000000.0
2005-05-06 20:30:00,5.79839,5.79985,5.79715,5.79885,59000000.0
2005-05-06 20:35:00,5.79805,5.79891,5.79657,5.79793,70000000.0
2005-05-06 20:40:00,5.79803,5.79928,5.79738,5.79853,89000000.0
2005-05-06 20:45:00,5.79792,5.79985,5.79668,5.79909,67000000.0
2005-05-06 20:50:00,5.79923,5.80117,5.799,5.79998,62000000.0
2005-05-06 20:55:00,5.79992,5.80118,5.79898,5.80066,65000000.0
2005-05-06 21:00:00,5.79897,5.8002,5.79682,5.79739,72000000.0
2005-05-06 21:05:00,5.79741,5.79845,5.79635,5.79672,66000000.0
2005-05-06 21:10:00,5.79716,5.79817,5.79613,5.79639,62000000.0
2005-05-06 21:15:00,5.79588,5.79641,5.79483,5.79587,68000000.0
2005-05-06 21:20:00,5.79585,5.79708,5.79524,5.79701,52000000.0
2005-05-06 21:25:00,5.79609,5.79763,5.79548,5.79587,58000000.0
2005-05-06 21:30:00,5.7964,5.79868,5.79637,5.79841,59000000.0
2005-05-06 21:35:00,5.79806,5.79857,5.79552,5.79702,88000000.0
2005-05-06 21:40:00,5.7958,5.79834,5.7958,5.79777,65000000.0
2005-05-06 21:45:00,5.79699,5.79838,5.79609,5.79838,62000000.0
2005-05-06 21:50:00,5.79853,5.79853,5.79633,5.79748,62000000.0
2005-05-06 21:55:00,5.7978,5.79846,5.79612,5.79764,72000000.0
2005-05-06 22:00:00,5.79733,5.79834,5.79606,5.79751,79000000.0
2005-05-06 22:05:00,5.79722,5.79849,5.79599,5.79808,67000000.0
2005-05-06 22:10:00,5.79682,5.79732,5.79532,5.79707,64000000.0
2005-05-06 22:15:00,5.79763,5.79787,5.79609,5.79722,69000000.0
2005-05-06 22:20:00,5.79678,5.79743,5.79517,5.79743,69000000.0
2005-05-06 22:25:00,5.79727,5.79885,5.79698,5.79838,63000000.0
2005-05-06 22:30:00,5.79955,5.80039,5.79812,5.79983,60000000.0
2005-05-06 22:35:00,5.80005,5.80084,5.79905,5.80046,56000000.0
2005-05-06 22:40:00,5.79928,5.8015,5.79928,5.79974,63000000.0
2005-05-06 22:45:00,5.79952,5.80128,5.79952,5.80085,68000000.0
2005-05-06 22:50:00,5.80017,5.80248,5.79983,5.80131,70000000.0
2005-05-06 22:55:00,5.80052,5.80187,5.79945,5.79998,64000000.0
2005-05-09 02:00:00,5.8019,5.80314,5.8002,5.80195,69000000.0
2005-05-09 02:05:00,5.80098,5.80213,5.79995,5.80075,73000000.0
2005-05-09 02:10:00,5.80015,5.80171,5.79927,5.79985,74000000.0
2005-05-09 02:15:00,5.79943,5.80007,5.79783,5.79923,70000000.0
2005-05-09 02:20:00,5.79818,5.79981,5.79661,5.79734,74000000.0
2005-05-09 02:25:00,5.79694,5.79886,5.79672,5.79886,59000000.0
2005-05-09 02:30:00,5.79873,5.79976,5.79743,5.79842,64000000.0
2005-05-09 02:35:00,5.79806,5.79831,5.79595,5.79662,71000000.0
2005-05-09 02:40:00,5.79692,5.79702,5.79509,5.79509,69000000.0
2005-05-09 02:45:00,5.79552,5.79659,5.79473,5.79585,69000000.0
2005-05-09 02:50:00,5.79658,5.79906,5.796,5.79798,66000000.0
2005-05-09 02:55:00,5.79828,5.80114,5.79813,5.80095,65000000.0
2005-05-09 03:00:00,5.80188,5.80212,5.80024,5.80113,67000000.0
2005-05-09 03:05:00,5.79955,5.80248,5.79955,5.8018,68000000.0
2005-05-09 03:10:00,5.80295,5.80386,5.80143,5.80346,80000000.0
2005-05-09 03:15:00,5.80169,5.80645,5.80169,5.8061,50000000.0
2005-05-09 03:20:00,5.80612,5.8086,5.80574,5.80734,62000000.0
2005-05-09 03:25:00,5.80749,5.8081,5.80258,5.80268,71000000.0
2005-05-09 03:30:00,5.80411,5.80582,5.80334,5.80582,68000000.0
2005-05-09 03:35:00,5.8058,5.8058,5.80198,5.80214,60000000.0
2005-05-09 03:40:00,5.80312,5.80463,5.80198,5.80446,82000000.0
2005-05-09 03:45:00,5.80402,5.80549,5.804,5.80491,53000000.0
2005-05-09 03:50:00,5.80516,5.80697,5.80463,5.80495,74000000.0
2005-05-09 03:55:00,5.80454,5.80572,5.80342,5.80479,63000000.0
2005-05-09 04:00:00,5.80527,5.80626,5.80398,5.80553,70000000.0
2005-05-09 04:05:00,5.8054,5.80686,5.80425,5.80639,66000000.0
2005-05-09 04:10:00,5.80685,5.80821,5.80551,5.80724,77000000.0
2005-05-09 04:15:00,5.80761,5.81121,5.80727,5.80884,57000000.0
2005-05-09 04:20:00,5.80973,5.81159,5.80882,5.80991,62000000.0
2005-05-09 04:25:00,5.80936,5.81006,5.80805,5.80997,53000000.0
2005-05-09 04:30:00,5.80874,5.81184,5.80874,5.8097,66000000.0
2005-05-09 04:35:00,5.81087,5.81093,5.80886,5.81093,64000000.0
2005-05-09 04:40:00,5.81079,5.81127,5.8096,5.81028,54000000.0
2005-05-09 04:45:00,5.81007,5.81073,5.8088,5.80926,63000000.0
2005-05-09 04:50:00,5.80889,5.80889,5.80453,5.80453,71000000.0
2005-05-09 04:55:00,5.80496,5.80764,5.80365,5.80678,65000000.0
2005-05-09 05:00:00,5.80672,5.80776,5.80523,5.80671,62000000.0
2005-05-09 05:05:00,5.80723,5.80725,5.80518,5.8059,72000000.0
2005-05-09 05:10:00,5.80629,5.8077,5.80584,5.80676,59000000.0
2005-05-09 05:15:00,5.80687,5.80785,5.80627,5.80733,67000000.0
2005-05-09 05:20:00,5.80691,5.80823,5.80536,5.80589,79000000.0
2005-05-09 05:25:00,5.80584,5.808,5.80555,5.80657,66000000.0
2005-05-09 05:30:00,5.80674,5.80814,5.80577,5.80713,76000000.0
2005-05-09 05:35:00,5.80706,5.80834,5.80614,5.80834,78000000.0
2005-05-09 05:40:00,5.80837,5.80851,5.80692,5.8073,61000000.0
2005-05-09 05:45:00,5.80697,5.80831,5.80577,5.80702,77000000.0
2005-05-09 05:50:00,5.8075,5.80774,5.80605,5.80653,62000000.0
2005-05-09 05:55:00,5.80837,5.80854,5.80805,5.80831,70000000.0
2005-05-09 06:00:00,5.8084,5.8084,5.80599,5.80746,77000000.0
2005-05-09 06:05:00,5.80661,5.80911,5.80661,5.8074,81000000.0
2005-05-09 06:10:00,5.80906,5.80975,5.80757,5.80822,73000000.0
2005-05-09 06:15:00,5.80839,5.80937,5.80703,5.80927,69000000.0
2005-05-09 06:20:00,5.80916,5.80985,5.80714,5.80777,68000000.0
2005-05-09 06:25:00,5.80812,5.81058,5.80761,5.8094,71000000.0
2005-05-09 06:30:00,5.80839,5.81082,5.80766,5.81082,58000000.0
2005-05-09 06:35:00,5.80935,5.81088,5.80754,5.80755,72000000.0
2005-05-09 06:40:00,5.80848,5.81209,5.80741,5.81103,71000000.0
2005-05-09 06:45:00,5.8112,5.81143,5.80818,5.80933,69000000.0
2005-05-09 06:50:00,5.80909,5.81001,5.8082,5.80866,56000000.0
2005-05-09 06:55:00,5.80838,5.80966,5.80739,5.80779,64000000.0
2005-05-09 07:00:00,5.8078,5.81119,5.80745,5.81105,58000000.0
2005-05-09 07:05:00,5.8107,5.81154,5.80775,5.8082,59000000.0
2005-05-09 07:10:00,5.80784,5.81135,5.80784,5.80969,82000000.0
2005-05-09 07:15:00,5.81,5.8103,5.8081,5.80841,80000000.0
2005-05-09 07:20:00,5.80861,5.80892,5.80398,5.80511,76000000.0
2005-05-09 07:25:00,5.80552,5.80564,5.80381,5.80458,78000000.0
2005-05-09 07:30:00,5.80414,5.80509,5.80323,5.80377,61000000.0
2005-05-09 07:35:00,5.80384,5.80673,5.80325,5.80614,63000000.0
2005-05-09 07:40:00,5.80567,5.80752,5.80523,5.80635,55000000.0
2005-05-09 07:45:00,5.80637,5.80923,5.8061,5.8061,59000000.0
2005-05-09 07:50:00,5.80594,5.80766,5.80518,5.80564,67000000.0
2005-05-09 07:55:00,5.80635,5.80682,5.80462,5.80679,62000000.0
2005-05-09 08:00:00,5.80625,5.80972,5.80624,5.80875,65000000.0
2005-05-09 08:05:00,5.80814,5.80869,5.80578,5.8071,73000000.0
2005-05-09 08:10:00,5.80681,5.80727,5.80408,5.80513,58000000.0
2005-05-09 08:15:00,5.80419,5.80597,5.80398,5.80491,59000000.0
2005-05-09 08:20:00,5.80441,5.80623,5.804,5.80467,64000000.0
2005-05-09 08:25:00,5.80534,5.80594,5.80273,5.80375,56000000.0
2005-05-09 08:30:00,5.8029,5.80649,5.80269,5.80649,62000000.0
2005-05-09 08:35:00,5.8057,5.80737,5.80511,5.80548,56000000.0
2005-05-09 08:40:00,5.80594,5.8083,5.80478,5.80751,58000000.0
2005-05-09 08:45:00,5.8059,5.80916,5.80578,5.80916,76000000.0
2005-05-09 08:50:00,5.80883,5.81094,5.80642,5.8095,81000000.0
2005-05-09 08:55:00,5.81102,5.81102,5.80754,5.80792,70000000.0
2005-05-09 09:00:00,5.8075,5.8079,5.80294,5.80353,62000000.0
2005-05-09 09:05:00,5.80338,5.80345,5.80138,5.80255,66000000.0
2005-05-09 09:10:00,5.8027,5.80347,5.80133,5.80227,67000000.0
2005-05-09 09:15:00,5.8016,5.80256,5.79754,5.79878,72000000.0
2005-05-09 09:20:00,5.79957,5.80016,5.79826,5.79883,74000000.0
2005-05-09 09:25:00,5.79904,5.80226,5.79786,5.80127,68000000.0
2005-05-09 09:30:00,5.8021,5.80268,5.80059,5.80224,69000000.0
2005-05-09 09:35:00,5.80108,5.80421,5.80108,5.8034,85000000.0
2005-05-09 09:40:00,5.80366,5.80451,5.80093,5.80142,74000000.0
2005-05-09 09:45:00,5.8022,5.80326,5.80062,5.80219,76000000.0
2005-05-09 09:50:00,5.80224,5.80324,5.79939,5.8018,74000000.0
2005-05-09 09:55:00,5.8016,5.80264,5.80041,5.80154,68000000.0
2005-05-09 10:00:00,5.80104,5.80257,5.79981,5.8016,75000000.0
2005-05-09 10:05:00,5.80145,5.80315,5.8009,5.80123,50000000.0
2005-05-09 10:10:00,5.8018,5.80211,5.79939,5.80031,70000000.0
2005-05-09 10:15:00,5.7996,5.80019,5.79828,5.79881,74000000.0
2005-05-09 10:20:00,5.79895,5.79988,5.79744,5.79859,60000000.0
2005-05-09 10:25:00,5.79811,5.79995,5.7978,5.7978,60000000.0
2005-05-09 10:30:00,5.79897,5.79958,5.7973,5.79755,57000000.0
2005-05-09 10:35:00,5.79791,5.79848,5.7957,5.79685,72000000.0
2005-05-09 10:40:00,5.79684,5.79921,5.79684,5.79789,62000000.0
2005-05-09 10:45:00,5.79755,5.79857,5.79657,5.79735,55000000.0
2005-05-09 10:50:00,5.79834,5.80001,5.79749,5.79925,72000000.0
2005-05-09 10:55:00,5.79913,5.79986,5.79564,5.79627,49000000.0
2005-05-09 11:00:00,5.7952,5.79623,5.79317,5.79374,61000000.0
2005-05-09 11:05:00,5.793,5.79539,5.79223,5.79333,71000000.0
2005-05-09 11:10:00,5.79298,5.79486,5.79238,5.79304,67000000.0
2005-05-09 11:15:00,5.79378,5.79378,5.79037,5.79069,63000000.0
2005-05-09 11:20:00,5.79108,5.79256,5.79038,5.7913,76000000.0
2005-05-09 11:25:00,5.78982,5.7918,5.78974,5.79073,64000000.0
2005-05-09 11:30:00,5.79038,5.79141,5.78906,5.79029,74000000.0
2005-05-09 11:35:00,5.79015,5.79157,5.78855,5.79087,60000000.0
2005-05-09 11:40:00,5.79077,5.79208,5.78863,5.78962,64000000.0
2005-05-09 11:45:00,5.78947,5.79171,5.78731,5.78794,62000000.0
2005-05-09 11:50:00,5.78807,5.78957,5.78773,5.78844,68000000.0
2005-05-09 11:55:00,5.7892,5.79053,5.78854,5.78881,52000000.0
2005-05-09 12:00:00,5.7893,5.79079,5.78752,5.79032,63000000.0
2005-05-09 12:05:00,5.79084,5.79148,5.78962,5.79044,61000000.0
2005-05-09 12:10:00,5.79051,5.79146,5.78971,5.79078,63000000.0
2005-05-09 12:15:00,5.79111,5.79161,5.78938,5.79057,56000000.0
2005-05-09 12:20:00,5.79085,5.79136,5.78879,5.79025,70000000.0
2005-05-09 12:25:00,5.78914,5.79061,5.78808,5.78976,57000000.0
2005-05-09 12:30:00,5.78969,5.79078,5.78916,5.78983,61000000.0
2005-05-09 12:35:00,5.78988,5.79205,5.78956,5.79057,64000000.0
2005-05-09 12:40:00,5.79021,5.79262,5.78991,5.79109,70000000.0
2005-05-09 12:45:00,5.79245,5.79253,5.7898,5.79086,65000000.0
2005-05-09 12:50:00,5.79109,5.79252,5.79101,5.79152,66000000.0
2005-05-09 12:55:00,5.79169,5.79387,5.79152,5.79361,62000000.0
2005-05-09 13:00:00,5.79352,5.79519,5.79,5.79405,81000000.0
2005-05-09 13:05:00,5.79387,5.79523,5.79342,5.79447,77000000.0
2005-05-09 13:10:00,5.79425,5.79506,5.793,5.79492,79000000.0
2005-05-09 13:15:00,5.79535,5.79656,5.79402,5.79549,63000000.0
2005-05-09 13:20:00,5.79556,5.79665,5.79426,5.79572,78000000.0
2005-05-09 13:25:00,5.79366,5.79609,5.79357,5.79526,62000000.0
2005-05-09 13:30:00,5.79453,5.79526,5.79261,5.79334,55000000.0
2005-05-09 13:35:00,5.79429,5.79549,5.79291,5.79522,65000000.0
2005-05-09 13:40:00,5.79481,5.79557,5.79334,5.79443,55000000.0
2005-05-09 13:45:00,5.79491,5.79587,5.79382,5.79482,64000000.0
2005-05-09 13:50:00,5.79628,5.79708,5.79468,5.79579,58000000.0
2005-05-09 13:55:00,5.79576,5.79618,5.79209,5.79538,59000000.0
2005-05-09 14:00:00,5.79536,5.79652,5.79429,5.79542,72000000.0
2005-05-09 14:05:00,5.79474,5.79637,5.79431,5.79567,60000000.0
2005-05-09 14:10:00,5.79581,5.79674,5.79447,5.79602,56000000.0
2005-05-09 14:15:00,5.79724,5.79819,5.79608,5.79693,76000000.0
2005-05-09 14:20:00,5.79704,5.79806,5.79511,5.79717,52000000.0
2005-05-09 14:25:00,5.79762,5.79915,5.79676,5.79686,65000000.0
2005-05-09 14:30:00,5.79744,5.80067,5.79661,5.80026,60000000.0
2005-05-09 14:35:00,5.8,5.80042,5.79845,5.79908,63000000.0
2005-05-09 14:40:00,5.79883,5.80199,5.79827,5.80199,77000000.0
2005-05-09 14:45:00,5.8015,5.80212,5.79976,5.80133,56000000.0
2005-05-09 14:50:00,5.80182,5.80312,5.80168,5.80214,60000000.0
2005-05-09 14:55:00,5.80069,5.80221,5.79968,5.80199,71000000.0
2005-05-09 15:00:00,5.80181,5.80237,5.80057,5.80149,76000000.0
2005-05-09 15:05:00,5.80102,5.80137,5.79739,5.79947,68000000.0
2005-05-09 15:10:00,5.79881,5.79893,5.79604,5.79759,61000000.0
2005-05-09 15:15:00,5.79748,5.79857,5.79615,5.79675,68000000.0
2005-05-09 15:20:00,5.79811,5.79851,5.79569,5.79655,59000000.0
2005-05-09 15:25:00,5.79674,5.7971,5.79509,5.79609,71000000.0
2005-05-09 15:30:00,5.79682,5.79687,5.79355,5.79383,68000000.0
2005-05-09 15:35:00,5.79279,5.79502,5.79279,5.79374,52000000.0
2005-05-09 15:40:00,5.79405,5.79604,5.79321,5.79595,62000000.0
2005-05-09 15:45:00,5.79579,5.79721,5.79384,5.79511,81000000.0
2005-05-09 15:50:00,5.79461,5.79729,5.79317,5.79638,75000000.0
2005-05-09 15:55:00,5.79696,5.79731,5.79451,5.79616,74000000.0
2005-05-09 16:00:00,5.79672,5.79722,5.79369,5.79523,61000000.0
2005-05-09 16:05:00,5.79393,5.79903,5.79393,5.79843,70000000.0
2005-05-09 16:10:00,5.79811,5.80094,5.79699,5.79979,64000000.0
2005-05-09 16:15:00,5.79853,5.79998,5.79764,5.79935,66000000.0
2005-05-09 16:20:00,5.79921,5.80028,5.79598,5.79774,65000000.0
2005-05-09 16:25:00,5.79793,5.7994,5.79683,5.79743,51000000.0
2005-05-09 16:30:00,5.79579,5.79762,5.7918,5.79277,53000000.0
2005-05-09 16:35:00,5.7936,5.795,5.793,5.79454,78000000.0
2005-05-09 16:40:00,5.79375,5.79563,5.79291,5.79468,86000000.0
2005-05-09 16:45:00,5.79444,5.79604,5.79302,5.79566,59000000.0
2005-05-09 16:50:00,5.7956,5.79764,5.79502,5.79658,66000000.0
2005-05-09 16:55:00,5.79593,5.79694,5.79455,5.7953,52000000.0
2005-05-09 17:00:00,5.7952,5.79613,5.79342,5.79342,62000000.0
2005-05-09 17:05:00,5.79362,5.7941,5.79193,5.79308,73000000.0
2005-05-09 17:10:00,5.7926,5.79448,5.79242,5.79422,57000000.0
2005-05-09 17:15:00,5.79344,5.79468,5.7916,5.79225,71000000.0
2005-05-09 17:20:00,5.79236,5.79454,5.79121,5.79121,55000000.0
2005-05-09 17:25:00,5.79213,5.79219,5.78915,5.79083,62000000.0
2005-05-09 17:30:00,5.79009,5.79056,5.78701,5.7893,63000000.0
2005-05-09 17:35:00,5.78944,5.79211,5.78869,5.79206,64000000.0
2005-05-09 17:40:00,5.79134,5.79336,5.7908,5.79146,76000000.0
2005-05-09 17:45:00,5.79158,5.7927,5.79018,5.79176,60000000.0
2005-05-09 17:50:00,5.7923,5.7925,5.78969,5.78973,86000000.0
2005-05-09 17:55:00,5.78956,5.79127,5.78846,5.79,66000000.0
2005-05-09 18:00:00,5.79026,5.79247,5.78902,5.79227,72000000.0
2005-05-09 18:05:00,5.79306,5.79468,5.79196,5.79328,73000000.0
2005-05-09 18:10:00,5.79394,5.79557,5.79226,5.79525,58000000.0
2005-05-09 18:15:00,5.79552,5.79554,5.79229,5.7927,61000000.0
2005-05-09 18:20:00,5.79242,5.79346,5.79088,5.79088,63000000.0
2005-05-09 18:25:00,5.7927,5.79343,5.79148,5.79196,67000000.0
2005-05-09 18:30:00,5.79233,5.79397,5.79233,5.7925,65000000.0
2005-05-09 18:35:00,5.79262,5.7932,5.79072,5.793,76000000.0
2005-05-09 18:40:00,5.79252,5.79357,5.79163,5.79169,67000000.0
2005-05-09 18:45:00,5.79224,5.79377,5.79152,5.79356,66000000.0
2005-05-09 18:50:00,5.79359,5.79594,5.79303,5.79521,63000000.0
2005-05-09 18:55:00,5.79565,5.79569,5.79221,5.7926,71000000.0
2005-05-09 19:00:00,5.79336,5.79408,5.79203,5.79317,70000000.0
2005-05-09 19:05:00,5.79387,5.79541,5.79289,5.79458,76000000.0
2005-05-09 19:10:00,5.79412,5.79634,5.79411,5.79593,68000000.0
2005-05-09 19:15:00,5.7953,5.79593,5.79225,5.79426,61000000.0
2005-05-09 19:20:00,5.7935,5.79543,5.79312,5.79531,72000000.0
2005-05-09 19:25:00,5.79392,5.79513,5.79301,5.79478,62000000.0
2005-05-09 19:30:00,5.79496,5.79602,5.79361,5.79448,66000000.0
2005-05-09 19:35:00,5.79462,5.79462,5.79222,5.79345,63000000.0
2005-05-09 19:40:00,5.79376,5.79529,5.79352,5.79433,70000000.0
2005-05-09 19:45:00,5.79506,5.79675,5.79354,5.79467,70000000.0
2005-05-09 19:50:00,5.7939,5.79525,5.79213,5.79433,71000000.0
2005-05-09 19:55:00,5.79518,5.79645,5.79413,5.79645,68000000.0
2005-05-09 20:00:00,5.79646,5.79694,5.79539,5.79676,67000000.0
2005-05-09 20:05:00,5.79741,5.79758,5.79533,5.79631,65000000.0
2005-05-09 20:10:00,5.79594,5.79692,5.79523,5.7964,66000000.0
2005-05-09 20:15:00,5.79696,5.79747,5.79603,5.79605,64000000.0
2005-05-09 20:20:00,5.79749,5.7975,5.79521,5.79694,65000000.0
2005-05-09 20:25:00,5.7955,5.79728,5.79395,5.79543,63000000.0
2005-05-09 20:30:00,5.79463,5.79501,5.7921,5.79391,59000000.0
2005-05-09 20:35:00,5.79368,5.79368,5.79144,5.79188,70000000.0
2005-05-09 20:40:00,5.79111,5.79207,5.79017,5.79099,89000000.0
2005-05-09 20:45:00,5.79096,5.79217,5.78919,5.79169,67000000.0
2005-05-09 20:50:00,5.79017,5.7919,5.78952,5.79147,62000000.0
2005-05-09 20:55:00,5.7912,5.7937,5.79033,5.79243,65000000.0
2005-05-09 21:00:00,5.79307,5.79361,5.79199,5.79306,72000000.0
2005-05-09 21:05:00,5.79375,5.79405,5.79116,5.79265,66000000.0
2005-05-09 21:10:00,5.79192,5.79302,5.78988,5.79064,62000000.0
2005-05-09 21:15:00,5.79081,5.79243,5.78967,5.7918,68000000.0
2005-05-09 21:20:00,5.79094,5.79238,5.79016,5.79231,52000000.0
2005-05-09 21:25:00,5.79115,5.7916,5.78972,5.79115,58000000.0
2005-05-09 21:30:00,5.79115,5.79134,5.7887,5.78942,59000000.0
2005-05-09 21:35:00,5.78905,5.79075,5.78827,5.79075,88000000.0
2005-05-09 21:40:00,5.78935,5.78978,5.78784,5.78873,65000000.0
2005-05-09 21:45:00,5.78826,5.7886,5.78565,5.7866,62000000.0
2005-05-09 21:50:00,5.78701,5.78863,5.78597,5.78817,62000000.0
2005-05-09 21:55:00,5.78786,5.7894,5.7866,5.78822,72000000.0
2005-05-09 22:00:00,5.78707,5.78883,5.78661,5.78816,79000000.0
2005-05-09 22:05:00,5.78789,5.78887,5.78721,5.78854,67000000.0
2005-05-09 22:10:00,5.7869,5.78843,5.78653,5.78702,64000000.0
2005-05-09 22:15:00,5.78724,5.78829,5.7862,5.78682,69000000.0
2005-05-09 22:20:00,5.78716,5.78849,5.78649,5.7872,69000000.0
2005-05-09 22:25:00,5.78743,5.78806,5.78609,5.78708,63000000.0
2005-05-09 22:30:00,5.78728,5.78842,5.78638,5.78661,60000000.0
2005-05-09 22:35:00,5.78705,5.78777,5.78559,5.78576,56000000.0
2005-05-09 22:40:00,5.78553,5.78668,5.78504,5.78569,63000000.0
2005-05-09 22:45:00,5.78589,5.78746,5.7851,5.78546,68000000.0
2005-05-09 22:50:00,5.78538,5.7875,5.78528,5.78715,70000000.0
2005-05-09 22:55:00,5.78634,5.78801,5.78541,5.78772,64000000.0
2005-05-09 23:00:00,5.78854,5.78874,5.78705,5.78746,68000000.0
2005-05-09 23:05:00,5.78705,5.7883,5.78546,5.7864,60000000.0
2005-05-09 23:10:00,5.78565,5.78704,5.77347,5.77434,66000000.0
2005-05-09 23:15:00,5.7758,5.77796,5.77548,5.77679,65000000.0
2005-05-09 23:20:00,5.77707,5.77871,5.7768,5.77784,66000000.0
2005-05-09 23:25:00,5.7785,5.7785,5.77576,5.77664,64000000.0
2005-05-09 23:30:00,5.77651,5.77825,5.77585,5.7768,72000000.0
2005-05-09 23:35:00,5.77704,5.77821,5.77555,5.77714,62000000.0
2005-05-09 23:40:00,5.7774,5.77786,5.77575,5.77629,80000000.0
2005-05-09 23:45:00,5.77664,5.77832,5.77513,5.77707,76000000.0
2005-05-09 23:50:00,5.77744,5.77838,5.77617,5.77731,67000000.0
2005-05-09 23:55:00,5.77785,5.77987,5.7773,5.77979,76000000.0
2005-05-10 00:00:00,5.7799,5.78095,5.77936,5.78058,70000000.0
2005-05-10 00:05:00,5.77957,5.78183,5.7791,5.78059,62000000.0
2005-05-10 00:10:00,5.7803,5.782,5.77953,5.78065,63000000.0
2005-05-10 00:15:00,5.7809,5.78221,5.77971,5.78136,65000000.0
2005-05-10 00:20:00,5.78095,5.78331,5.78033,5.78178,60000000.0
2005-05-10 00:25:00,5.7822,5.78392,5.78106,5.78207,66000000.0
2005-05-10 00:30:00,5.78313,5.78557,5.78236,5.78522,64000000.0
2005-05-10 00:35:00,5.78411,5.78544,5.78304,5.78465,80000000.0
2005-05-10 00:40:00,5.78392,5.78447,5.78212,5.78274,61000000.0
2005-05-10 00:45:00,5.7828,5.78457,5.78181,5.78256,63000000.0
2005-05-10 00:50:00,5.78389,5.78549,5.78251,5.78339,60000000.0
2005-05-10 00:55:00,5.78419,5.78541,5.78172,5.78405,66000000.0
2005-05-10 01:00:00,5.784,5.78635,5.78224,5.78635,63000000.0
2005-05-10 01:05:00,5.78532,5.78654,5.78359,5.78484,70000000.0
2005-05-10 01:10:00,5.78488,5.78741,5.78456,5.78626,55000000.0
2005-05-10 01:15:00,5.78575,5.78739,5.78529,5.78681,63000000.0
2005-05-10 01:20:00,5.78705,5.7873,5.78455,5.78558,59000000.0
2005-05-10 01:25:00,5.78545,5.78678,5.78407,5.78666,70000000.0
2005-05-10 01:30:00,5.78663,5.78701,5.78488,5.78625,68000000.0
2005-05-10 01:35:00,5.78514,5.78771,5.78487,5.78636,71000000.0
2005-05-10 01:40:00,5.78713,5.78851,5.78674,5.78731,72000000.0
2005-05-10 01:45:00,5.78792,5.78935,5.78717,5.78802,68000000.0
2005-05-10 01:50:00,5.78759,5.78867,5.78705,5.78748,67000000.0
2005-05-10 01:55:00,5.78685,5.78786,5.7862,5.78644,61000000.0
2005-05-10 02:00:00,5.78666,5.7895,5.78616,5.78929,69000000.0
2005-05-10 02:05:00,5.78864,5.78892,5.78675,5.78851,73000000.0
2005-05-10 02:10:00,5.7885,5.79014,5.78797,5.78909,74000000.0
2005-05-10 02:15:00,5.78983,5.79152,5.78909,5.79075,70000000.0
2005-05-10 02:20:00,5.79103,5.79159,5.78999,5.79097,74000000.0
2005-05-10 02:25:00,5.79003,5.79092,5.78863,5.78997,59000000.0
2005-05-10 02:30:00,5.79009,5.79023,5.78812,5.78849,64000000.0
2005-05-10 02:35:00,5.78829,5.78964,5.7876,5.78833,71000000.0
2005-05-10 02:40:00,5.7891,5.78983,5.7872,5.78943,69000000.0
2005-05-10 02:45:00,5.79077,5.79194,5.78977,5.79194,69000000.0
2005-05-10 02:50:00,5.7918,5.79206,5.79046,5.79081,66000000.0
2005-05-10 02:55:00,5.79103,5.79126,5.78802,5.78802,65000000.0
2005-05-10 03:00:00,5.78898,5.79042,5.78823,5.79018,67000000.0
2005-05-10 03:05:00,5.79003,5.79167,5.78906,5.79167,68000000.0
2005-05-10 03:10:00,5.79066,5.79122,5.78844,5.78844,80000000.0
2005-05-10 03:15:00,5.78803,5.78924,5.78737,5.78833,50000000.0
2005-05-10 03:20:00,5.78733,5.79017,5.78733,5.78954,62000000.0
2005-05-10 03:25:00,5.78903,5.79046,5.78875,5.78922,71000000.0
2005-05-10 03:30:00,5.78938,5.78983,5.78825,5.7888,68000000.0
2005-05-10 03:35:00,5.78886,5.79019,5.78804,5.7894,60000000.0
2005-05-10 03:40:00,5.7897,5.78991,5.78826,5.78893,82000000.0
2005-05-10 03:45:00,5.78852,5.78948,5.78739,5.78862,53000000.0
2005-05-10 03:50:00,5.78833,5.78949,5.78752,5.78874,74000000.0
2005-05-10 03:55:00,5.78922,5.78995,5.78768,5.78921,63000000.0
2005-05-10 04:00:00,5.78922,5.78956,5.787,5.78798,70000000.0
2005-05-10 04:05:00,5.78795,5.78913,5.7866,5.78873,66000000.0
2005-05-10 04:10:00,5.78785,5.78924,5.78701,5.78778,77000000.0
2005-05-10 04:15:00,5.78698,5.78919,5.78698,5.78799,57000000.0
2005-05-10 04:20:00,5.78769,5.78793,5.78638,5.78638,62000000.0
2005-05-10 04:25:00,5.78669,5.78763,5.78577,5.78673,53000000.0
2005-05-10 04:30:00,5.78705,5.78864,5.78652,5.78652,66000000.0
2005-05-10 04:35:00,5.78769,5.78805,5.78569,5.78768,64000000.0
2005-05-10 04:40:00,5.78757,5.78773,5.78618,5.78685,54000000.0
2005-05-10 04:45:00,5.78672,5.78695,5.78458,5.78521,63000000.0
2005-05-10 04:50:00,5.78514,5.7862,5.78397,5.78502,71000000.0
2005-05-10 04:55:00,5.78527,5.78631,5.7844,5.78631,65000000.0
2005-05-10 05:00:00,5.78552,5.78641,5.78463,5.78513,62000000.0
2005-05-10 05:05:00,5.78619,5.78619,5.78256,5.78311,72000000.0
2005-05-10 05:10:00,5.78379,5.78529,5.78268,5.78529,59000000.0
2005-05-10 05:15:00,5.78505,5.7852,5.78222,5.78306,67000000.0
2005-05-10 05:20:00,5.78312,5.78466,5.78226,5.78395,79000000.0
2005-05-10 05:25:00,5.78406,5.78537,5.78329,5.78329,66000000.0
2005-05-10 05:30:00,5.78409,5.78501,5.78299,5.78378,76000000.0
2005-05-10 05:35:00,5.78398,5.78467,5.7817,5.78328,78000000.0
2005-05-10 05:40:00,5.78389,5.7843,5.78279,5.78403,61000000.0
2005-05-10 05:45:00,5.78423,5.78532,5.78317,5.78479,77000000.0
2005-05-10 05:50:00,5.78415,5.78479,5.78322,5.78363,62000000.0
2005-05-10 05:55:00,5.78329,5.78418,5.78233,5.78314,70000000.0
2005-05-10 06:00:00,5.78194,5.7835,5.78182,5.78333,77000000.0
2005-05-10 06:05:00,5.78273,5.78415,5.78212,5.78415,81000000.0
2005-05-10 06:10:00,5.78398,5.78471,5.78235,5.78471,73000000.0
2005-05-10 06:15:00,5.78306,5.78448,5.78183,5.78448,69000000.0
2005-05-10 06:20:00,5.78454,5.78502,5.78279,5.78416,68000000.0
2005-05-10 06:25:00,5.78388,5.78583,5.78388,5.78504,71000000.0
2005-05-10 06:30:00,5.78612,5.78612,5.78354,5.78391,58000000.0
2005-05-10 06:35:00,5.78455,5.7853,5.78343,5.78523,72000000.0
2005-05-10 06:40:00,5.78527,5.78701,5.78434,5.78548,71000000.0
2005-05-10 06:45:00,5.78473,5.78539,5.78368,5.78412,69000000.0
2005-05-10 06:50:00,5.78457,5.78597,5.78327,5.78427,56000000.0
2005-05-10 06:55:00,5.78465,5.78629,5.78363,5.78594,64000000.0
2005-05-10 07:00:00,5.78503,5.78632,5.78402,5.78564,58000000.0
2005-05-10 07:05:00,5.7849,5.7864,5.78481,5.78593,59000000.0
2005-05-10 07:10:00,5.78657,5.78786,5.78569,5.78667,82000000.0
2005-05-10 07:15:00,5.78681,5.78779,5.78567,5.78671,80000000.0
2005-05-10 07:20:00,5.78645,5.7876,5.78523,5.78598,76000000.0
2005-05-10 07:25:00,5.7863,5.7886,5.78601,5.78776,78000000.0
2005-05-10 07:30:00,5.7871,5.78828,5.78646,5.78709,61000000.0
2005-05-10 07:35:00,5.7878,5.78881,5.78709,5.78871,63000000.0
2005-05-10 07:40:00,5.7882,5.78873,5.78511,5.78588,55000000.0
2005-05-10 07:45:00,5.78477,5.78613,5.78477,5.78576,59000000.0
2005-05-10 07:50:00,5.78563,5.78786,5.78555,5.78598,67000000.0
2005-05-10 07:55:00,5.78596,5.78931,5.78596,5.7869,62000000.0
2005-05-10 08:00:00,5.78786,5.78889,5.78574,5.78714,65000000.0
2005-05-10 08:05:00,5.78782,5.78798,5.78523,5.78614,73000000.0
2005-05-10 08:10:00,5.78569,5.78715,5.78507,5.78707,58000000.0
2005-05-10 08:15:00,5.78752,5.79201,5.78685,5.79066,59000000.0
2005-05-10 08:20:00,5.79101,5.79562,5.79083,5.79398,64000000.0
2005-05-10 08:25:00,5.7935,5.79484,5.792,5.79246,56000000.0
2005-05-10 08:30:00,5.79264,5.79373,5.79112,5.79112,62000000.0
2005-05-10 08:35:00,5.79154,5.79464,5.79154,5.79432,56000000.0
2005-05-10 08:40:00,5.79436,5.79581,5.79338,5.79475,58000000.0
2005-05-10 08:45:00,5.79469,5.79542,5.79294,5.79353,76000000.0
2005-05-10 08:50:00,5.7936,5.7936,5.79132,5.79265,81000000.0
2005-05-10 08:55:00,5.79184,5.79233,5.7898,5.79069,70000000.0
2005-05-10 09:00:00,5.79155,5.79572,5.79119,5.79572,62000000.0
2005-05-10 09:05:00,5.79548,5.79798,5.79467,5.79723,66000000.0
2005-05-10 09:10:00,5.79661,5.79749,5.79446,5.7956,67000000.0
2005-05-10 09:15:00,5.79545,5.79798,5.7941,5.79632,72000000.0
2005-05-10 09:20:00,5.79623,5.79647,5.79425,5.79534,74000000.0
2005-05-10 09:25:00,5.79616,5.79721,5.7948,5.79721,68000000.0
2005-05-10 09:30:00,5.79782,5.80075,5.79744,5.79925,69000000.0
2005-05-10 09:35:00,5.79948,5.79991,5.79675,5.79778,85000000.0
2005-05-10 09:40:00,5.79778,5.7997,5.79763,5.79861,74000000.0
2005-05-10 09:45:00,5.79874,5.79994,5.79757,5.79884,76000000.0
2005-05-10 09:50:00,5.79725,5.79882,5.79552,5.79652,74000000.0
2005-05-10 09:55:00,5.7949,5.79679,5.79472,5.79472,68000000.0
2005-05-10 10:00:00,5.79547,5.79774,5.79547,5.79689,75000000.0
2005-05-10 10:05:00,5.79645,5.79725,5.79537,5.79595,50000000.0
2005-05-10 10:10:00,5.79535,5.79731,5.79439,5.7966,70000000.0
2005-05-10 10:15:00,5.79568,5.79709,5.79564,5.79709,74000000.0
2005-05-10 10:20:00,5.79716,5.79867,5.79625,5.79819,60000000.0
2005-05-10 10:25:00,5.7978,5.79893,5.79704,5.79754,60000000.0
2005-05-10 10:30:00,5.79861,5.7989,5.79618,5.7965,57000000.0
2005-05-10 10:35:00,5.79553,5.79553,5.79149,5.79149,72000000.0
2005-05-10 10:40:00,5.79131,5.79233,5.78989,5.79148,62000000.0
2005-05-10 10:45:00,5.79012,5.79184,5.78976,5.79184,55000000.0
2005-05-10 10:50:00,5.79139,5.79146,5.78601,5.78606,72000000.0
2005-05-10 10:55:00,5.78625,5.78768,5.78455,5.78455,49000000.0
2005-05-10 11:00:00,5.78579,5.78811,5.78484,5.78662,61000000.0
2005-05-10 11:05:00,5.78709,5.78747,5.78325,5.78357,71000000.0
2005-05-10 11:10:00,5.78317,5.78465,5.78173,5.78227,67000000.0
2005-05-10 11:15:00,5.78265,5.78412,5.7819,5.78379,63000000.0
2005-05-10 11:20:00,5.78354,5.78471,5.78273,5.7842,76000000.0
2005-05-10 11:25:00,5.78423,5.78635,5.78354,5.78508,64000000.0
2005-05-10 11:30:00,5.78481,5.78612,5.78336,5.78336,74000000.0
2005-05-10 11:35:00,5.78398,5.78655,5.78348,5.78581,60000000.0
2005-05-10 11:40:00,5.7844,5.78672,5.78369,5.78672,64000000.0
2005-05-10 11:45:00,5.78527,5.7884,5.78488,5.7884,62000000.0
2005-05-10 11:50:00,5.78748,5.78859,5.78652,5.78744,68000000.0
2005-05-10 11:55:00,5.78597,5.78739,5.78518,5.78689,52000000.0
2005-05-10 12:00:00,5.78724,5.78847,5.78616,5.78778,63000000.0
2005-05-10 12:05:00,5.78716,5.7885,5.78633,5.7885,61000000.0
2005-05-10 12:10:00,5.78771,5.78952,5.78656,5.78812,63000000.0
2005-05-10 12:15:00,5.78751,5.78856,5.78672,5.78703,56000000.0
2005-05-10 12:20:00,5.7875,5.78851,5.78659,5.78729,70000000.0
2005-05-10 12:25:00,5.78718,5.7894,5.78607,5.78908,57000000.0
2005-05-10 12:30:00,5.78902,5.79071,5.78766,5.78993,61000000.0
2005-05-10 12:35:00,5.78984,5.79073,5.78826,5.78946,64000000.0
2005-05-10 12:40:00,5.78923,5.7898,5.78517,5.7881,70000000.0
2005-05-10 12:45:00,5.78808,5.78918,5.78579,5.78653,65000000.0
2005-05-10 12:50:00,5.78582,5.78659,5.78264,5.78413,66000000.0
2005-05-10 12:55:00,5.78305,5.78464,5.78194,5.78404,62000000.0
2005-05-10 13:00:00,5.78364,5.78364,5.77824,5.7799,81000000.0
2005-05-10 13:05:00,5.78008,5.78123,5.77927,5.78006,77000000.0
2005-05-10 13:10:00,5.78051,5.78052,5.77757,5.77939,79000000.0
2005-05-10 13:15:00,5.77871,5.78046,5.77825,5.77961,63000000.0
2005-05-10 13:20:00,5.77796,5.78102,5.77796,5.78002,78000000.0
2005-05-10 13:25:00,5.7811,5.78317,5.78082,5.78257,62000000.0
2005-05-10 13:30:00,5.78245,5.78445,5.78221,5.78302,55000000.0
2005-05-10 13:35:00,5.78303,5.78413,5.78123,5.78195,65000000.0
2005-05-10 13:40:00,5.78154,5.78299,5.78039,5.78246,55000000.0
2005-05-10 13:45:00,5.78238,5.78308,5.77973,5.78079,64000000.0
2005-05-10 13:50:00,5.78084,5.78136,5.77943,5.78001,58000000.0
2005-05-10 13:55:00,5.78087,5.78248,5.77946,5.78123,59000000.0
2005-05-10 14:00:00,5.7812,5.78168,5.77872,5.78098,72000000.0
2005-05-10 14:05:00,5.78071,5.78123,5.77877,5.7803,60000000.0
2005-05-10 14:10:00,5.78048,5.78312,5.78023,5.78272,56000000.0
2005-05-10 14:15:00,5.78233,5.7837,5.78143,5.7831,76000000.0
2005-05-10 14:20:00,5.78281,5.78337,5.78089,5.78173,52000000.0
2005-05-10 14:25:00,5.78202,5.78375,5.78161,5.78375,65000000.0
2005-05-10 14:30:00,5.78354,5.78523,5.7833,5.78523,60000000.0
2005-05-10 14:35:00,5.78382,5.78603,5.78277,5.78363,63000000.0
2005-05-10 14:40:00,5.78268,5.78346,5.77785,5.77886,77000000.0
2005-05-10 14:45:00,5.77929,5.77993,5.7773,5.77879,56000000.0
2005-05-10 14:50:00,5.77693,5.77988,5.77657,5.77684,60000000.0
2005-05-10 14:55:00,5.777,5.77994,5.77694,5.77886,71000000.0
2005-05-10 15:00:00,5.77933,5.78102,5.77894,5.78063,76000000.0
2005-05-10 15:05:00,5.7814,5.7843,5.78132,5.78397,68000000.0
2005-05-10 15:10:00,5.78476,5.78516,5.78318,5.78485,61000000.0
2005-05-10 15:15:00,5.78368,5.78486,5.78182,5.78229,68000000.0
2005-05-10 15:20:00,5.78292,5.78292,5.77896,5.78028,59000000.0
2005-05-10 15:25:00,5.78062,5.7831,5.77956,5.78105,71000000.0
2005-05-10 15:30:00,5.78152,5.78152,5.77559,5.7787,68000000.0
2005-05-10 15:35:00,5.7788,5.78047,5.77834,5.78045,52000000.0
2005-05-10 15:40:00,5.77991,5.78079,5.77771,5.77771,62000000.0
2005-05-10 15:45:00,5.77831,5.77915,5.7773,5.77915,81000000.0
2005-05-10 15:50:00,5.77944,5.7805,5.7785,5.77977,75000000.0
2005-05-10 15:55:00,5.77932,5.78003,5.77763,5.77977,74000000.0
2005-05-10 16:00:00,5.77981,5.77981,5.7763,5.77726,61000000.0
2005-05-10 16:05:00,5.77707,5.77861,5.77582,5.77656,70000000.0
2005-05-10 16:10:00,5.77596,5.77893,5.77596,5.7778,64000000.0
2005-05-10 16:15:00,5.77711,5.77998,5.77646,5.77942,66000000.0
2005-05-10 16:20:00,5.77903,5.77997,5.7777,5.77865,65000000.0
2005-05-10 16:25:00,5.77836,5.78183,5.77826,5.78158,51000000.0
2005-05-10 16:30:00,5.78141,5.78247,5.77945,5.77945,53000000.0
2005-05-10 16:35:00,5.78116,5.78198,5.7785,5.7812,78000000.0
2005-05-10 16:40:00,5.77988,5.7809,5.77615,5.77629,86000000.0
2005-05-10 16:45:00,5.77658,5.77809,5.77538,5.77737,59000000.0
2005-05-10 16:50:00,5.77779,5.77896,5.77637,5.77748,66000000.0
2005-05-10 16:55:00,5.77719,5.77743,5.77176,5.77388,52000000.0
2005-05-10 17:00:00,5.77353,5.77752,5.77344,5.7767,62000000.0
2005-05-10 17:05:00,5.77743,5.77893,5.77687,5.77754,73000000.0
2005-05-10 17:10:00,5.77808,5.7781,5.77626,5.77708,57000000.0
2005-05-10 17:15:00,5.77726,5.77846,5.77659,5.77796,71000000.0
2005-05-10 17:20:00,5.77842,5.77955,5.77653,5.77769,55000000.0
2005-05-10 17:25:00,5.77821,5.77916,5.77724,5.7785,62000000.0
2005-05-10 17:30:00,5.77824,5.78064,5.77824,5.7795,63000000.0
2005-05-10 17:35:00,5.78014,5.78029,5.77791,5.77935,64000000.0
2005-05-10 17:40:00,5.77974,5.77983,5.77745,5.77838,76000000.0
2005-05-10 17:45:00,5.77893,5.77893,5.77593,5.77643,60000000.0
2005-05-10 17:50:00,5.7765,5.7765,5.77283,5.77363,86000000.0
2005-05-10 17:55:00,5.7725,5.77509,5.77042,5.77364,66000000.0
2005-05-10 18:00:00,5.77356,5.77489,5.77266,5.7738,72000000.0
2005-05-10 18:05:00,5.77349,5.7741,5.77181,5.77291,73000000.0
2005-05-10 18:10:00,5.77303,5.77519,5.7726,5.77346,58000000.0
2005-05-10 18:15:00,5.7733,5.77637,5.77208,5.77614,61000000.0
2005-05-10 18:20:00,5.77694,5.77734,5.77589,5.77609,63000000.0
2005-05-10 18:25:00,5.77699,5.77699,5.77291,5.77383,67000000.0
2005-05-10 18:30:00,5.77388,5.77447,5.77025,5.7704,65000000.0
2005-05-10 18:35:00,5.76966,5.77195,5.76761,5.76976,76000000.0
2005-05-10 18:40:00,5.7709,5.774,5.7709,5.77288,67000000.0
2005-05-10 18:45:00,5.77319,5.77448,5.7725,5.77286,66000000.0
2005-05-10 18:50:00,5.77371,5.77454,5.77293,5.77365,63000000.0
2005-05-10 18:55:00,5.77472,5.77472,5.77248,5.77371,71000000.0
2005-05-10 19:00:00,5.77389,5.77446,5.77203,5.7726,70000000.0
2005-05-10 19:05:00,5.77286,5.77356,5.77184,5.77184,76000000.0
2005-05-10 19:10:00,5.77344,5.77392,5.77204,5.77283,68000000.0
2005-05-10 19:15:00,5.77281,5.77473,5.7728,5.77333,61000000.0
2005-05-10 19:20:00,5.7729,5.77573,5.7729,5.77488,72000000.0
2005-05-10 19:25:00,5.77319,5.7753,5.77319,5.7753,62000000.0
2005-05-10 19:30:00,5.77536,5.77551,5.77316,5.77395,66000000.0
2005-05-10 19:35:00,5.77458,5.7752,5.77358,5.7752,63000000.0
2005-05-10 19:40:00,5.77521,5.77521,5.77302,5.77418,70000000.0
2005-05-10 19:45:00,5.77404,5.77497,5.77213,5.77382,70000000.0
2005-05-10 19:50:00,5.77385,5.77522,5.77249,5.77363,71000000.0
2005-05-10 19:55:00,5.77442,5.7753,5.7733,5.7733,68000000.0
2005-05-10 20:00:00,5.7739,5.77536,5.77384,5.77431,67000000.0
2005-05-10 20:05:00,5.77426,5.77499,5.77344,5.77368,65000000.0
2005-05-10 20:10:00,5.77377,5.77518,5.77276,5.77327,66000000.0
2005-05-10 20:15:00,5.77351,5.77406,5.77242,5.77313,64000000.0
2005-05-10 20:20:00,5.77406,5.77444,5.77263,5.77312,65000000.0
2005-05-10 20:25:00,5.77325,5.7739,5.77143,5.77241,63000000.0
2005-05-10 20:30:00,5.77226,5.77603,5.77218,5.77482,59000000.0
2005-05-10 20:35:00,5.77524,5.77765,5.77483,5.77677,70000000.0
2005-05-10 20:40:00,5.77672,5.77697,5.77416,5.77545,89000000.0
2005-05-10 20:45:00,5.77466,5.77631,5.77442,5.77532,67000000.0
2005-05-10 20:50:00,5.77485,5.77651,5.7743,5.77558,62000000.0
2005-05-10 20:55:00,5.77583,5.77685,5.77365,5.77488,65000000.0
2005-05-10 21:00:00,5.77536,5.77592,5.7741,5.77417,72000000.0
2005-05-10 21:05:00,5.77451,5.77648,5.77356,5.77461,66000000.0
2005-05-10 21:10:00,5.77431,5.77479,5.77335,5.77395,62000000.0
2005-05-10 21:15:00,5.77518,5.77615,5.77432,5.77581,68000000.0
2005-05-10 21:20:00,5.775,5.77703,5.77438,5.77649,52000000.0
2005-05-10 21:25:00,5.77614,5.77733,5.77529,5.77534,58000000.0
2005-05-10 21:30:00,5.77543,5.77658,5.77444,5.77577,59000000.0
2005-05-10 21:35:00,5.77593,5.77735,5.77516,5.77724,88000000.0
2005-05-10 21:40:00,5.7763,5.77817,5.77592,5.77702,65000000.0
2005-05-10 21:45:00,5.7777,5.77832,5.7764,5.7764,62000000.0
2005-05-10 21:50:00,5.77797,5.77797,5.77508,5.77777,62000000.0
2005-05-10 21:55:00,5.77709,5.77715,5.77417,5.77499,72000000.0
2005-05-10 22:00:00,5.77535,5.77642,5.77464,5.77527,79000000.0
2005-05-10 22:05:00,5.77486,5.77606,5.77322,5.7759,67000000.0
2005-05-10 22:10:00,5.77579,5.77637,5.77432,5.77521,64000000.0
2005-05-10 22:15:00,5.77626,5.77626,5.77462,5.77584,69000000.0
2005-05-10 22:20:00,5.77521,5.77645,5.77427,5.77607,69000000.0
2005-05-10 22:25:00,5.77598,5.77673,5.77511,5.77578,63000000.0
2005-05-10 22:30:00,5.77545,5.77651,5.77419,5.77484,60000000.0
2005-05-10 22:35:00,5.77485,5.77647,5.77463,5.77626,56000000.0
2005-05-10 22:40:00,5.77562,5.77643,5.77399,5.77643,63000000.0
2005-05-10 22:45:00,5.77615,5.77639,5.77393,5.77523,68000000.0
2005-05-10 22:50:00,5.77529,5.77584,5.77163,5.77193,70000000.0
2005-05-10 22:55:00,5.7724,5.77276,5.77055,5.77153,64000000.0
2005-05-10 23:00:00,5.77242,5.77431,5.77225,5.77311,68000000.0
2005-05-10 23:05:00,5.77338,5.7738,5.772,5.77297,60000000.0
2005-05-10 23:10:00,5.77312,5.77323,5.76982,5.77086,66000000.0
2005-05-10 23:15:00,5.77102,5.77147,5.76934,5.77044,65000000.0
2005-05-10 23:20:00,5.76986,5.77132,5.76928,5.77105,66000000.0
2005-05-10 23:25:00,5.77269,5.77275,5.77021,5.77142,64000000.0
2005-05-10 23:30:00,5.77129,5.77241,5.76969,5.77202,72000000.0
2005-05-10 23:35:00,5.7726,5.77289,5.76948,5.77028,62000000.0
2005-05-10 23:40:00,5.77141,5.77222,5.76981,5.77187,80000000.0
2005-05-10 23:45:00,5.77066,5.77217,5.76938,5.77192,76000000.0
2005-05-10 23:50:00,5.77173,5.77282,5.77113,5.772,67000000.0
2005-05-10 23:55:00,5.77234,5.77318,5.7715,5.77226,76000000.0
2005-05-11 00:00:00,5.77248,5.77457,5.77192,5.77445,70000000.0
2005-05-11 00:05:00,5.77435,5.77454,5.77214,5.77257,62000000.0
2005-05-11 00:10:00,5.77388,5.77437,5.77073,5.77167,63000000.0
2005-05-11 00:15:00,5.77086,5.77214,5.77012,5.77102,65000000.0
2005-05-11 00:20:00,5.77123,5.77241,5.76967,5.7716,60000000.0
2005-05-11 00:25:00,5.77188,5.77188,5.76901,5.76944,66000000.0
2005-05-11 00:30:00,5.76972,5.77139,5.76899,5.77127,64000000.0
2005-05-11 00:35:00,5.77156,5.77156,5.76918,5.77045,80000000.0
2005-05-11 00:40:00,5.77109,5.77226,5.76951,5.77018,61000000.0
2005-05-11 00:45:00,5.77081,5.77114,5.7695,5.77092,63000000.0
2005-05-11 00:50:00,5.77075,5.77195,5.76899,5.76928,60000000.0
2005-05-11 00:55:00,5.77082,5.77082,5.76815,5.76844,66000000.0
2005-05-11 01:00:00,5.76897,5.77078,5.76894,5.76941,63000000.0
2005-05-11 01:05:00,5.77069,5.77203,5.76789,5.76867,70000000.0
2005-05-11 01:10:00,5.76801,5.76981,5.76759,5.76891,55000000.0
2005-05-11 01:15:00,5.76886,5.77123,5.76875,5.77001,63000000.0
2005-05-11 01:20:00,5.76956,5.77174,5.76953,5.77044,59000000.0
2005-05-11 01:25:00,5.77117,5.77186,5.76944,5.77075,70000000.0
2005-05-11 01:30:00,5.77046,5.77069,5.76814,5.76976,68000000.0
2005-05-11 01:35:00,5.76976,5.77098,5.76826,5.76938,71000000.0
2005-05-11 01:40:00,5.77097,5.77245,5.77014,5.77014,72000000.0
2005-05-11 01:45:00,5.77173,5.77318,5.7701,5.77094,68000000.0
2005-05-11 01:50:00,5.77114,5.77311,5.77052,5.77279,67000000.0
2005-05-11 01:55:00,5.77173,5.77433,5.77173,5.77273,61000000.0
2005-05-11 02:00:00,5.77384,5.77527,5.7715,5.77527,69000000.0
2005-05-11 02:05:00,5.77542,5.77542,5.77245,5.77248,73000000.0
2005-05-11 02:10:00,5.77272,5.77452,5.7725,5.77385,74000000.0
2005-05-11 02:15:00,5.77284,5.77457,5.77222,5.77457,70000000.0
2005-05-11 02:20:00,5.77427,5.77445,5.77213,5.77429,74000000.0
2005-05-11 02:25:00,5.77475,5.77479,5.77203,5.77244,59000000.0
2005-05-11 02:30:00,5.77269,5.7735,5.77147,5.77234,64000000.0
2005-05-11 02:35:00,5.77229,5.77393,5.77132,5.77254,71000000.0
2005-05-11 02:40:00,5.772,5.7726,5.77068,5.7726,69000000.0
2005-05-11 02:45:00,5.77304,5.77304,5.77107,5.77144,69000000.0
2005-05-11 02:50:00,5.77173,5.77322,5.77067,5.77305,66000000.0
2005-05-11 02:55:00,5.77281,5.77342,5.77066,5.77159,65000000.0
2005-05-11 03:00:00,5.77172,5.77379,5.77171,5.77347,67000000.0
2005-05-11 03:05:00,5.7742,5.77441,5.77228,5.77315,68000000.0
2005-05-11 03:10:00,5.77319,5.77417,5.77126,5.77216,80000000.0
2005-05-11 03:15:00,5.77148,5.77204,5.77023,5.77061,50000000.0
2005-05-11 03:20:00,5.77038,5.7711,5.76884,5.76952,62000000.0
2005-05-11 03:25:00,5.76963,5.77104,5.7688,5.76995,71000000.0
2005-05-11 03:30:00,5.77166,5.77166,5.7691,5.77114,68000000.0
2005-05-11 03:35:00,5.77165,5.77165,5.76869,5.76915,60000000.0
2005-05-11 03:40:00,5.76906,5.77025,5.76801,5.76884,82000000.0
2005-05-11 03:45:00,5.76855,5.77059,5.76855,5.76928,53000000.0
2005-05-11 03:50:00,5.76887,5.76915,5.76753,5.769,74000000.0
2005-05-11 03:55:00,5.76906,5.76906,5.76689,5.76804,63000000.0
2005-05-11 04:00:00,5.76727,5.76751,5.76486,5.76699,70000000.0
2005-05-11 04:05:00,5.76669,5.76896,5.76646,5.76802,66000000.0
2005-05-11 04:10:00,5.76883,5.7705,5.76775,5.76855,77000000.0
2005-05-11 04:15:00,5.76811,5.76979,5.76774,5.76806,57000000.0
2005-05-11 04:20:00,5.76928,5.77166,5.76881,5.77147,62000000.0
2005-05-11 04:25:00,5.77136,5.77138,5.769,5.76971,53000000.0
2005-05-11 04:30:00,5.77003,5.77625,5.76947,5.77524,66000000.0
2005-05-11 04:35:00,5.77499,5.77737,5.77371,5.77655,64000000.0
2005-05-11 04:40:00,5.77591,5.77732,5.77324,5.77544,54000000.0
2005-05-11 04:45:00,5.77503,5.77632,5.77458,5.77579,63000000.0
2005-05-11 04:50:00,5.77462,5.77574,5.77407,5.77499,71000000.0
2005-05-11 04:55:00,5.77396,5.77635,5.77384,5.77485,65000000.0
2005-05-11 05:00:00,5.77544,5.77592,5.77348,5.77435,62000000.0
2005-05-11 05:05:00,5.77482,5.77639,5.77395,5.77522,72000000.0
2005-05-11 05:10:00,5.77434,5.77865,5.77434,5.77672,59000000.0
2005-05-11 05:15:00,5.77683,5.77721,5.77457,5.77554,67000000.0
2005-05-11 05:20:00,5.77703,5.77718,5.77503,5.7758,79000000.0
2005-05-11 05:25:00,5.77545,5.77753,5.77496,5.77594,66000000.0
2005-05-11 05:30:00,5.77541,5.77667,5.77444,5.776,76000000.0
2005-05-11 05:35:00,5.77649,5.77793,5.77532,5.77568,78000000.0
2005-05-11 05:40:00,5.77588,5.77817,5.77558,5.77803,61000000.0
2005-05-11 05:45:00,5.77748,5.77792,5.77564,5.776,77000000.0
2005-05-11 05:50:00,5.77532,5.77724,5.77459,5.77635,62000000.0
2005-05-11 05:55:00,5.77522,5.7767,5.77494,5.77494,70000000.0
2005-05-11 06:00:00,5.77509,5.77718,5.77499,5.77543,77000000.0
2005-05-11 06:05:00,5.77576,5.77796,5.7756,5.77794,81000000.0
2005-05-11 06:10:00,5.77768,5.77783,5.77559,5.77619,73000000.0
2005-05-11 06:15:00,5.77577,5.77796,5.77533,5.77687,69000000.0
2005-05-11 06:20:00,5.77684,5.77923,5.77537,5.77891,68000000.0
2005-05-11 06:25:00,5.77824,5.77925,5.77717,5.77909,71000000.0
2005-05-11 06:30:00,5.77976,5.78034,5.77796,5.77938,58000000.0
2005-05-11 06:35:00,5.77924,5.77969,5.77787,5.77947,72000000.0
2005-05-11 06:40:00,5.77793,5.77879,5.77716,5.7779,71000000.0
2005-05-11 06:45:00,5.77795,5.77925,5.77671,5.77675,69000000.0
2005-05-11 06:50:00,5.77669,5.7787,5.77594,5.77854,56000000.0
2005-05-11 06:55:00,5.77822,5.779,5.77728,5.77816,64000000.0
2005-05-11 07:00:00,5.77753,5.77834,5.7765,5.77817,58000000.0
2005-05-11 07:05:00,5.77759,5.77842,5.77668,5.77814,59000000.0
2005-05-11 07:10:00,5.77836,5.7786,5.77634,5.77745,82000000.0
2005-05-11 07:15:00,5.7775,5.77775,5.77592,5.77691,80000000.0
2005-05-11 07:20:00,5.77723,5.77805,5.77606,5.77606,76000000.0
2005-05-11 07:25:00,5.77721,5.7796,5.77686,5.77903,78000000.0
2005-05-11 07:30:00,5.77887,5.77899,5.77717,5.77864,61000000.0
2005-05-11 07:35:00,5.77933,5.77991,5.77729,5.77729,63000000.0
2005-05-11 07:40:00,5.77776,5.77901,5.77666,5.77778,55000000.0
2005-05-11 07:45:00,5.77874,5.77959,5.77788,5.77835,59000000.0
2005-05-11 07:50:00,5.77726,5.77868,5.77557,5.77621,67000000.0
2005-05-11 07:55:00,5.77574,5.77626,5.77385,5.77619,62000000.0
2005-05-11 08:00:00,5.77695,5.77761,5.77404,5.77577,65000000.0
2005-05-11 08:05:00,5.77569,5.77891,5.77539,5.77672,73000000.0
2005-05-11 08:10:00,5.77611,5.77734,5.77449,5.77596,58000000.0
2005-05-11 08:15:00,5.77502,5.77597,5.7732,5.77468,59000000.0
2005-05-11 08:20:00,5.77509,5.77523,5.77331,5.77396,64000000.0
2005-05-11 08:25:00,5.77466,5.77661,5.77405,5.77554,56000000.0
2005-05-11 08:30:00,5.77529,5.77557,5.77213,5.77278,62000000.0
2005-05-11 08:35:00,5.77426,5.77428,5.77041,5.77106,56000000.0
2005-05-11 08:40:00,5.77055,5.77217,5.76978,5.77056,58000000.0
2005-05-11 08:45:00,5.77148,5.77338,5.77021,5.77195,76000000.0
2005-05-11 08:50:00,5.77199,5.77349,5.76902,5.77027,81000000.0
2005-05-11 08:55:00,5.77028,5.77126,5.76829,5.76945,70000000.0
2005-05-11 09:00:00,5.77021,5.77109,5.76814,5.76925,62000000.0
2005-05-11 09:05:00,5.76938,5.77089,5.76875,5.77015,66000000.0
2005-05-11 09:10:00,5.76969,5.77156,5.76951,5.77112,67000000.0
2005-05-11 09:15:00,5.77125,5.77161,5.7697,5.77009,72000000.0
2005-05-11 09:20:00,5.77016,5.7709,5.76847,5.76903,74000000.0
2005-05-11 09:25:00,5.76926,5.77038,5.76816,5.7694,68000000.0
2005-05-11 09:30:00,5.76934,5.77179,5.76879,5.76964,69000000.0
2005-05-11 09:35:00,5.76919,5.7715,5.768,5.77067,85000000.0
2005-05-11 09:40:00,5.7702,5.77167,5.76778,5.77141,74000000.0
2005-05-11 09:45:00,5.77107,5.77118,5.76823,5.76898,76000000.0
2005-05-11 09:50:00,5.77001,5.77298,5.76901,5.77221,74000000.0
2005-05-11 09:55:00,5.77112,5.77203,5.76755,5.76823,68000000.0
2005-05-11 10:00:00,5.76711,5.76905,5.76637,5.76905,75000000.0
2005-05-11 10:05:00,5.76866,5.76898,5.766,5.76801,50000000.0
2005-05-11 10:10:00,5.76832,5.76934,5.76732,5.76764,70000000.0
2005-05-11 10:15:00,5.7679,5.76805,5.76442,5.76513,74000000.0
2005-05-11 10:20:00,5.76536,5.76743,5.75941,5.76743,60000000.0
2005-05-11 10:25:00,5.76738,5.77204,5.76459,5.77204,60000000.0
2005-05-11 10:30:00,5.77203,5.78141,5.77132,5.77835,57000000.0
2005-05-11 10:35:00,5.78076,5.78105,5.77095,5.77131,72000000.0
2005-05-11 10:40:00,5.77102,5.77116,5.7669,5.76784,62000000.0
2005-05-11 10:45:00,5.76615,5.77086,5.7661,5.76929,55000000.0
2005-05-11 10:50:00,5.76877,5.77089,5.76842,5.7696,72000000.0
2005-05-11 10:55:00,5.76989,5.77085,5.76863,5.76986,49000000.0
2005-05-11 11:00:00,5.76893,5.77411,5.76876,5.77305,61000000.0
2005-05-11 11:05:00,5.77302,5.77342,5.77073,5.77242,71000000.0
2005-05-11 11:10:00,5.77178,5.77316,5.76878,5.77117,67000000.0
2005-05-11 11:15:00,5.76915,5.77195,5.76822,5.76822,63000000.0
2005-05-11 11:20:00,5.76911,5.77149,5.76713,5.768,76000000.0
2005-05-11 11:25:00,5.76764,5.76905,5.76484,5.76669,64000000.0
2005-05-11 11:30:00,5.76636,5.76821,5.76634,5.76675,74000000.0
2005-05-11 11:35:00,5.76734,5.76858,5.76623,5.76754,60000000.0
2005-05-11 11:40:00,5.76724,5.76803,5.76624,5.76763,64000000.0
2005-05-11 11:45:00,5.76816,5.77264,5.76689,5.76842,62000000.0
2005-05-11 11:50:00,5.76916,5.77066,5.76792,5.76834,68000000.0
2005-05-11 11:55:00,5.7687,5.7716,5.76743,5.7716,52000000.0
2005-05-11 12:00:00,5.77129,5.77256,5.76923,5.7709,63000000.0
2005-05-11 12:05:00,5.77237,5.77237,5.76864,5.7687,61000000.0
2005-05-11 12:10:00,5.7698,5.77182,5.768,5.77171,63000000.0
2005-05-11 12:15:00,5.77133,5.77151,5.76917,5.7703,56000000.0
2005-05-11 12:20:00,5.77024,5.77058,5.76565,5.76962,70000000.0
2005-05-11 12:25:00,5.76918,5.77079,5.76849,5.76965,57000000.0
2005-05-11 12:30:00,5.7699,5.77156,5.76939,5.77032,61000000.0
2005-05-11 12:35:00,5.77014,5.77083,5.7688,5.76951,64000000.0
2005-05-11 12:40:00,5.76957,5.7704,5.76787,5.76787,70000000.0
2005-05-11 12:45:00,5.76868,5.77049,5.76852,5.76899,65000000.0
2005-05-11 12:50:00,5.7695,5.77034,5.7682,5.76844,66000000.0
2005-05-11 12:55:00,5.7695,5.77037,5.76751,5.77029,62000000.0
2005-05-11 13:00:00,5.7706,5.77063,5.76855,5.76951,81000000.0
2005-05-11 13:05:00,5.76894,5.7697,5.76774,5.76913,77000000.0
2005-05-11 13:10:00,5.76904,5.77067,5.7678,5.76982,79000000.0
2005-05-11 13:15:00,5.76925,5.77045,5.76831,5.77045,63000000.0
2005-05-11 13:20:00,5.76988,5.77033,5.76863,5.76971,78000000.0
2005-05-11 13:25:00,5.76832,5.77082,5.76832,5.76932,62000000.0
2005-05-11 13:30:00,5.7707,5.77233,5.76934,5.77086,55000000.0
2005-05-11 13:35:00,5.77128,5.77291,5.77126,5.77265,65000000.0
2005-05-11 13:40:00,5.773,5.773,5.76985,5.77116,55000000.0
2005-05-11 13:45:00,5.77139,5.77186,5.76901,5.77115,64000000.0
2005-05-11 13:50:00,5.77194,5.77219,5.77018,5.77169,58000000.0
2005-05-11 13:55:00,5.77184,5.77312,5.77099,5.77286,59000000.0
2005-05-11 14:00:00,5.77168,5.77278,5.77086,5.77152,72000000.0
2005-05-11 14:05:00,5.77127,5.77243,5.77011,5.77082,60000000.0
2005-05-11 14:10:00,5.77194,5.77247,5.76998,5.77234,56000000.0
2005-05-11 14:15:00,5.772,5.77438,5.77079,5.77438,76000000.0
2005-05-11 14:20:00,5.77334,5.77531,5.77334,5.77413,52000000.0
2005-05-11 14:25:00,5.77431,5.77516,5.77277,5.77324,65000000.0
2005-05-11 14:30:00,5.77953,5.79793,5.77953,5.79659,60000000.0
2005-05-11 14:35:00,5.79544,5.79594,5.79206,5.79324,63000000.0
2005-05-11 14:40:00,5.79234,5.79815,5.79177,5.79815,77000000.0
2005-05-11 14:45:00,5.80007,5.80711,5.79906,5.80601,56000000.0
2005-05-11 14:50:00,5.8071,5.80947,5.80467,5.80687,60000000.0
2005-05-11 14:55:00,5.8085,5.81158,5.80706,5.8092,71000000.0
2005-05-11 15:00:00,5.80737,5.80931,5.80486,5.80522,76000000.0
2005-05-11 15:05:00,5.80662,5.80864,5.80466,5.80864,68000000.0
2005-05-11 15:10:00,5.80806,5.81435,5.80749,5.81302,61000000.0
2005-05-11 15:15:00,5.81217,5.81432,5.81071,5.81156,68000000.0
2005-05-11 15:20:00,5.81034,5.81557,5.8096,5.81557,59000000.0
2005-05-11 15:25:00,5.81465,5.81558,5.81024,5.81125,71000000.0
2005-05-11 15:30:00,5.8116,5.8126,5.80722,5.80783,68000000.0
2005-05-11 15:35:00,5.80941,5.81082,5.80814,5.80889,52000000.0
2005-05-11 15:40:00,5.80773,5.81069,5.80732,5.80982,62000000.0
2005-05-11 15:45:00,5.80945,5.81064,5.80799,5.80945,81000000.0
2005-05-11 15:50:00,5.8095,5.81065,5.80807,5.80913,75000000.0
2005-05-11 15:55:00,5.80886,5.80994,5.8076,5.80977,74000000.0
2005-05-11 16:00:00,5.81035,5.81794,5.81035,5.81781,61000000.0
2005-05-11 16:05:00,5.81872,5.81872,5.80734,5.80919,70000000.0
2005-05-11 16:10:00,5.8099,5.81274,5.8099,5.81085,64000000.0
2005-05-11 16:15:00,5.81012,5.81249,5.80797,5.80989,66000000.0
2005-05-11 16:20:00,5.80893,5.81259,5.80809,5.81124,65000000.0
2005-05-11 16:25:00,5.81247,5.81264,5.80632,5.80653,51000000.0
2005-05-11 16:30:00,5.80639,5.80878,5.80595,5.80607,53000000.0
2005-05-11 16:35:00,5.80534,5.80569,5.8023,5.80266,78000000.0
2005-05-11 16:40:00,5.80302,5.80797,5.80297,5.80665,86000000.0
2005-05-11 16:45:00,5.80682,5.80844,5.80571,5.80748,59000000.0
2005-05-11 16:50:00,5.80515,5.80875,5.80515,5.80522,66000000.0
2005-05-11 16:55:00,5.80427,5.80492,5.79965,5.80205,52000000.0
2005-05-11 17:00:00,5.80152,5.80528,5.80016,5.8008,62000000.0
2005-05-11 17:05:00,5.80217,5.80334,5.7974,5.79877,73000000.0
2005-05-11 17:10:00,5.79872,5.80234,5.79847,5.80038,57000000.0
2005-05-11 17:15:00,5.80094,5.80437,5.80067,5.80133,71000000.0
2005-05-11 17:20:00,5.80133,5.80261,5.79979,5.80076,55000000.0
2005-05-11 17:25:00,5.80139,5.80262,5.79924,5.80188,62000000.0
2005-05-11 17:30:00,5.80246,5.80311,5.79989,5.79989,63000000.0
2005-05-11 17:35:00,5.80176,5.8042,5.80004,5.80267,64000000.0
2005-05-11 17:40:00,5.80333,5.80613,5.80181,5.80519,76000000.0
2005-05-11 17:45:00,5.80499,5.80609,5.80289,5.8039,60000000.0
2005-05-11 17:50:00,5.80517,5.80638,5.80336,5.80385,86000000.0
2005-05-11 17:55:00,5.80467,5.80756,5.80353,5.80658,66000000.0
2005-05-11 18:00:00,5.80725,5.80754,5.80492,5.80613,72000000.0
2005-05-11 18:05:00,5.80623,5.80623,5.79528,5.80181,73000000.0
2005-05-11 18:10:00,5.80147,5.80482,5.79706,5.79996,58000000.0
2005-05-11 18:15:00,5.80379,5.80671,5.801,5.80504,61000000.0
2005-05-11 18:20:00,5.80371,5.80452,5.80099,5.80167,63000000.0
2005-05-11 18:25:00,5.80204,5.80537,5.80133,5.80479,67000000.0
2005-05-11 18:30:00,5.8048,5.80548,5.80292,5.80361,65000000.0
2005-05-11 18:35:00,5.80348,5.8049,5.80237,5.80426,76000000.0
2005-05-11 18:40:00,5.80341,5.80452,5.80274,5.80334,67000000.0
2005-05-11 18:45:00,5.80254,5.80423,5.80136,5.802,66000000.0
2005-05-11 18:50:00,5.8017,5.80386,5.8017,5.80255,63000000.0
2005-05-11 18:55:00,5.80292,5.80413,5.80232,5.80324,71000000.0
2005-05-11 19:00:00,5.80341,5.80467,5.80253,5.80415,70000000.0
2005-05-11 19:05:00,5.80462,5.80573,5.80352,5.80391,76000000.0
2005-05-11 19:10:00,5.80442,5.80501,5.80333,5.80333,68000000.0
2005-05-11 19:15:00,5.80318,5.8055,5.80318,5.80455,61000000.0
2005-05-11 19:20:00,5.80475,5.80714,5.80373,5.80665,72000000.0
2005-05-11 19:25:00,5.80565,5.80645,5.80381,5.80495,62000000.0
2005-05-11 19:30:00,5.80482,5.80629,5.80444,5.80489,66000000.0
2005-05-11 19:35:00,5.80635,5.80725,5.80431,5.80584,63000000.0
2005-05-11 19:40:00,5.80668,5.80676,5.80514,5.80514,70000000.0
2005-05-11 19:45:00,5.80497,5.80625,5.80355,5.80394,70000000.0
2005-05-11 19:50:00,5.80405,5.80474,5.80207,5.80338,71000000.0
2005-05-11 19:55:00,5.8024,5.80368,5.80093,5.80214,68000000.0
2005-05-11 20:00:00,5.80317,5.80544,5.80218,5.80475,67000000.0
2005-05-11 20:05:00,5.80367,5.80984,5.80338,5.80962,65000000.0
2005-05-11 20:10:00,5.80871,5.8115,5.80838,5.80905,66000000.0
2005-05-11 20:15:00,5.80875,5.81165,5.80869,5.81158,64000000.0
2005-05-11 20:20:00,5.81194,5.81265,5.8106,5.81145,65000000.0
2005-05-11 20:25:00,5.81134,5.81303,5.81093,5.81225,63000000.0
2005-05-11 20:30:00,5.8121,5.8136,5.81091,5.81306,59000000.0
2005-05-11 20:35:00,5.81291,5.8135,5.80995,5.81202,70000000.0
2005-05-11 20:40:00,5.81237,5.81241,5.81024,5.81079,89000000.0
2005-05-11 20:45:00,5.8107,5.81129,5.80882,5.81063,67000000.0
2005-05-11 20:50:00,5.81055,5.81218,5.80933,5.81171,62000000.0
2005-05-11 20:55:00,5.81115,5.81163,5.80876,5.80911,65000000.0
2005-05-11 21:00:00,5.80853,5.80945,5.80763,5.80782,72000000.0
2005-05-11 21:05:00,5.80784,5.80939,5.8074,5.80891,66000000.0
2005-05-11 21:10:00,5.80872,5.80979,5.80771,5.80979,62000000.0
2005-05-11 21:15:00,5.81,5.81115,5.80857,5.81039,68000000.0
2005-05-11 21:20:00,5.81026,5.81048,5.80771,5.80833,52000000.0
2005-05-11 21:25:00,5.80763,5.80815,5.80507,5.80507,58000000.0
2005-05-11 21:30:00,5.80631,5.80724,5.80544,5.80597,59000000.0
2005-05-11 21:35:00,5.8062,5.80752,5.80562,5.80586,88000000.0
2005-05-11 21:40:00,5.80604,5.80685,5.80468,5.80623,65000000.0
2005-05-11 21:45:00,5.80663,5.8082,5.80587,5.80747,62000000.0
2005-05-11 21:50:00,5.80754,5.80961,5.80669,5.80771,62000000.0
2005-05-11 21:55:00,5.80792,5.80792,5.80582,5.80655,72000000.0
2005-05-11 22:00:00,5.80604,5.80693,5.80465,5.80683,79000000.0
2005-05-11 22:05:00,5.80684,5.80684,5.8034,5.80374,67000000.0
2005-05-11 22:10:00,5.80392,5.80556,5.80365,5.80418,64000000.0
2005-05-11 22:15:00,5.8052,5.80584,5.80386,5.80534,69000000.0
2005-05-11 22:20:00,5.80461,5.80571,5.80343,5.80491,69000000.0
2005-05-11 22:25:00,5.8051,5.80601,5.80305,5.80523,63000000.0
2005-05-11 22:30:00,5.80492,5.80576,5.80392,5.80536,60000000.0
2005-05-11 22:35:00,5.80511,5.8067,5.804,5.8053,56000000.0
2005-05-11 22:40:00,5.80421,5.80626,5.80414,5.80626,63000000.0
2005-05-11 22:45:00,5.80571,5.80647,5.8043,5.80621,68000000.0
2005-05-11 22:50:00,5.80611,5.80613,5.80219,5.80304,70000000.0
2005-05-11 22:55:00,5.80326,5.80393,5.8009,5.8014,64000000.0
2005-05-11 23:00:00,5.80132,5.80354,5.80082,5.80336,68000000.0
2005-05-11 23:05:00,5.80323,5.80642,5.80251,5.80581,60000000.0
2005-05-11 23:10:00,5.80616,5.80703,5.80365,5.80525,66000000.0
2005-05-11 23:15:00,5.80678,5.8078,5.80549,5.80733,65000000.0
2005-05-11 23:20:00,5.80769,5.80877,5.80631,5.80685,66000000.0
2005-05-11 23:25:00,5.80562,5.80816,5.80531,5.80705,64000000.0
2005-05-11 23:30:00,5.80762,5.80844,5.8067,5.80732,72000000.0
2005-05-11 23:35:00,5.80751,5.80789,5.80434,5.80434,62000000.0
2005-05-11 23:40:00,5.80437,5.80576,5.80334,5.80525,80000000.0
2005-05-11 23:45:00,5.80531,5.8064,5.80482,5.80631,76000000.0
2005-05-11 23:50:00,5.80603,5.80614,5.80447,5.80528,67000000.0
2005-05-11 23:55:00,5.80481,5.80644,5.80419,5.80612,76000000.0
2005-05-12 00:00:00,5.80569,5.807,5.80424,5.807,70000000.0
2005-05-12 00:05:00,5.80659,5.80734,5.80558,5.80702,62000000.0
2005-05-12 00:10:00,5.80719,5.80818,5.80543,5.80551,63000000.0
2005-05-12 00:15:00,5.80555,5.80642,5.80435,5.80505,65000000.0
2005-05-12 00:20:00,5.80436,5.80679,5.80424,5.80522,60000000.0
2005-05-12 00:25:00,5.80495,5.80614,5.80329,5.80467,66000000.0
2005-05-12 00:30:00,5.8049,5.806,5.80393,5.80457,64000000.0
2005-05-12 00:35:00,5.80462,5.80662,5.80398,5.80628,80000000.0
2005-05-12 00:40:00,5.80635,5.80648,5.80367,5.80488,61000000.0
2005-05-12 00:45:00,5.80444,5.80554,5.80243,5.80243,63000000.0
2005-05-12 00:50:00,5.80199,5.80295,5.80151,5.80197,60000000.0
2005-05-12 00:55:00,5.80195,5.8027,5.80108,5.80186,66000000.0
2005-05-12 01:00:00,5.80207,5.80381,5.80118,5.8028,63000000.0
2005-05-12 01:05:00,5.80288,5.80408,5.80209,5.80294,70000000.0
2005-05-12 01:10:00,5.80382,5.80555,5.80245,5.80491,55000000.0
2005-05-12 01:15:00,5.80382,5.80564,5.80365,5.80518,63000000.0
2005-05-12 01:20:00,5.80453,5.80711,5.80395,5.80614,59000000.0
2005-05-12 01:25:00,5.80523,5.80732,5.80436,5.80436,70000000.0
2005-05-12 01:30:00,5.80498,5.80526,5.80312,5.80312,68000000.0
2005-05-12 01:35:00,5.80295,5.80656,5.80295,5.80552,71000000.0
2005-05-12 01:40:00,5.80557,5.80701,5.80481,5.80511,72000000.0
2005-05-12 01:45:00,5.80552,5.80768,5.80527,5.80754,68000000.0
2005-05-12 01:50:00,5.80703,5.80708,5.80545,5.80665,67000000.0
2005-05-12 01:55:00,5.80634,5.80681,5.80498,5.8068,61000000.0
2005-05-12 02:00:00,5.8055,5.80831,5.80498,5.80755,69000000.0
2005-05-12 02:05:00,5.80818,5.8085,5.80668,5.80812,73000000.0
2005-05-12 02:10:00,5.80855,5.81074,5.80724,5.8097,74000000.0
2005-05-12 02:15:00,5.8099,5.81118,5.80874,5.8107,70000000.0
2005-05-12 02:20:00,5.81084,5.81084,5.80823,5.80877,74000000.0
2005-05-12 02:25:00,5.80861,5.81092,5.80813,5.81008,59000000.0
2005-05-12 02:30:00,5.80902,5.81206,5.80902,5.81094,64000000.0
2005-05-12 02:35:00,5.81089,5.81239,5.81019,5.8113,71000000.0
2005-05-12 02:40:00,5.81132,5.81168,5.80937,5.80992,69000000.0
2005-05-12 02:45:00,5.81073,5.81077,5.80829,5.80964,69000000.0
2005-05-12 02:50:00,5.81017,5.8102,5.80848,5.81003,66000000.0
2005-05-12 02:55:00,5.80983,5.81083,5.80858,5.80963,65000000.0
2005-05-12 03:00:00,5.80991,5.81132,5.80954,5.81036,67000000.0
2005-05-12 03:05:00,5.80936,5.81132,5.80853,5.80898,68000000.0
2005-05-12 03:10:00,5.80897,5.81282,5.80897,5.81258,80000000.0
2005-05-12 03:15:00,5.81259,5.81383,5.81133,5.81338,50000000.0
2005-05-12 03:20:00,5.81306,5.81497,5.81187,5.81236,62000000.0
2005-05-12 03:25:00,5.81293,5.81441,5.81235,5.81394,71000000.0
2005-05-12 03:30:00,5.81375,5.814,5.81055,5.81103,68000000.0
2005-05-12 03:35:00,5.81064,5.81301,5.8105,5.8128,60000000.0
2005-05-12 03:40:00,5.81159,5.81381,5.8115,5.81231,82000000.0
2005-05-12 03:45:00,5.81235,5.81328,5.81153,5.81212,53000000.0
2005-05-12 03:50:00,5.81233,5.81418,5.81183,5.81259,74000000.0
2005-05-12 03:55:00,5.81191,5.81283,5.81086,5.81086,63000000.0
2005-05-12 04:00:00,5.81114,5.81214,5.8094,5.81082,70000000.0
2005-05-12 04:05:00,5.8101,5.81045,5.80802,5.80942,66000000.0
2005-05-12 04:10:00,5.80888,5.81165,5.80783,5.81045,77000000.0
2005-05-12 04:15:00,5.81022,5.8114,5.80928,5.80984,57000000.0
2005-05-12 04:20:00,5.81036,5.81166,5.80914,5.80979,62000000.0
2005-05-12 04:25:00,5.80992,5.81151,5.8088,5.81133,53000000.0
2005-05-12 04:30:00,5.81145,5.81161,5.81111,5.81141,66000000.0
2005-05-12 04:35:00,5.81157,5.81173,5.80905,5.80905,64000000.0
2005-05-12 04:40:00,5.80898,5.81083,5.80821,5.8083,54000000.0
2005-05-12 04:45:00,5.80949,5.81075,5.80877,5.80898,63000000.0
2005-05-12 04:50:00,5.80904,5.80969,5.8081,5.80817,71000000.0
2005-05-12 04:55:00,5.80815,5.81105,5.80815,5.81105,65000000.0
2005-05-12 05:00:00,5.81069,5.81075,5.80802,5.80874,62000000.0
2005-05-12 05:05:00,5.80894,5.81032,5.80826,5.80951,72000000.0
2005-05-12 05:10:00,5.8092,5.81076,5.80873,5.80944,59000000.0
2005-05-12 05:15:00,5.80921,5.8098,5.80668,5.8083,67000000.0
2005-05-12 05:20:00,5.80854,5.80957,5.80727,5.80911,79000000.0
2005-05-12 05:25:00,5.80793,5.81023,5.80754,5.8095,66000000.0
2005-05-12 05:30:00,5.80911,5.81055,5.80886,5.81055,76000000.0
2005-05-12 05:35:00,5.81049,5.81079,5.80865,5.80867,78000000.0
2005-05-12 05:40:00,5.80907,5.81013,5.80655,5.80682,61000000.0
2005-05-12 05:45:00,5.80668,5.80681,5.8049,5.80554,77000000.0
2005-05-12 05:50:00,5.80473,5.80655,5.80412,5.80556,62000000.0
2005-05-12 05:55:00,5.80607,5.80686,5.80452,5.80548,70000000.0
2005-05-12 06:00:00,5.80474,5.80637,5.80405,5.80593,77000000.0
2005-05-12 06:05:00,5.80623,5.80706,5.80543,5.80552,81000000.0
2005-05-12 06:10:00,5.80574,5.80751,5.8055,5.80687,73000000.0
2005-05-12 06:15:00,5.80749,5.80828,5.80635,5.80816,69000000.0
2005-05-12 06:20:00,5.80861,5.80883,5.80666,5.80783,68000000.0
2005-05-12 06:25:00,5.80729,5.80944,5.80686,5.80933,71000000.0
2005-05-12 06:30:00,5.80922,5.80953,5.80791,5.80891,58000000.0
2005-05-12 06:35:00,5.8092,5.81238,5.80879,5.81174,72000000.0
2005-05-12 06:40:00,5.81189,5.81208,5.81024,5.81166,71000000.0
2005-05-12 06:45:00,5.81161,5.81261,5.81126,5.81145,69000000.0
2005-05-12 06:50:00,5.81114,5.81352,5.81035,5.81321,56000000.0
2005-05-12 06:55:00,5.81324,5.81372,5.81072,5.81211,64000000.0
2005-05-12 07:00:00,5.81241,5.81297,5.81127,5.81134,58000000.0
2005-05-12 07:05:00,5.81139,5.81257,5.81126,5.81154,59000000.0
2005-05-12 07:10:00,5.81202,5.81248,5.81099,5.81228,82000000.0
2005-05-12 07:15:00,5.81198,5.81304,5.81117,5.81182,80000000.0
2005-05-12 07:20:00,5.81224,5.81401,5.8109,5.81386,76000000.0
2005-05-12 07:25:00,5.81403,5.81413,5.81212,5.81273,78000000.0
2005-05-12 07:30:00,5.81276,5.81436,5.81134,5.81261,61000000.0
2005-05-12 07:35:00,5.81216,5.81267,5.81023,5.81043,63000000.0
2005-05-12 07:40:00,5.81045,5.81244,5.80936,5.81076,55000000.0
2005-05-12 07:45:00,5.81087,5.81189,5.8101,5.81094,59000000.0
2005-05-12 07:50:00,5.81138,5.8117,5.80947,5.8117,67000000.0
2005-05-12 07:55:00,5.81173,5.81411,5.81075,5.81324,62000000.0
2005-05-12 08:00:00,5.81403,5.81571,5.81228,5.8124,65000000.0
2005-05-12 08:05:00,5.8117,5.81227,5.81035,5.81222,73000000.0
2005-05-12 08:10:00,5.81309,5.81432,5.81069,5.81121,58000000.0
2005-05-12 08:15:00,5.81214,5.81541,5.81202,5.81531,59000000.0
2005-05-12 08:20:00,5.81525,5.81697,5.81425,5.81575,64000000.0
2005-05-12 08:25:00,5.81602,5.81625,5.81409,5.81418,56000000.0
2005-05-12 08:30:00,5.81514,5.82169,5.81444,5.82054,62000000.0
2005-05-12 08:35:00,5.82061,5.82171,5.8159,5.81699,56000000.0
2005-05-12 08:40:00,5.81829,5.81835,5.81385,5.81473,58000000.0
2005-05-12 08:45:00,5.81546,5.81842,5.81488,5.81601,76000000.0
2005-05-12 08:50:00,5.81611,5.82251,5.81544,5.82251,81000000.0
2005-05-12 08:55:00,5.82448,5.83009,5.82395,5.82914,70000000.0
2005-05-12 09:00:00,5.82892,5.82924,5.82517,5.82519,62000000.0
2005-05-12 09:05:00,5.82484,5.82638,5.82425,5.82564,66000000.0
2005-05-12 09:10:00,5.82585,5.82845,5.82432,5.82552,67000000.0
2005-05-12 09:15:00,5.82674,5.82782,5.82583,5.82595,72000000.0
2005-05-12 09:20:00,5.82811,5.83068,5.82703,5.82962,74000000.0
2005-05-12 09:25:00,5.83097,5.83196,5.82751,5.829,68000000.0
2005-05-12 09:30:00,5.82947,5.83498,5.82808,5.83311,69000000.0
2005-05-12 09:35:00,5.83299,5.83299,5.82697,5.82964,85000000.0
2005-05-12 09:40:00,5.82867,5.82902,5.82505,5.8272,74000000.0
2005-05-12 09:45:00,5.82682,5.8282,5.82474,5.82582,76000000.0
2005-05-12 09:50:00,5.8249,5.82628,5.82404,5.82529,74000000.0
2005-05-12 09:55:00,5.82559,5.82685,5.82426,5.82479,68000000.0
2005-05-12 10:00:00,5.82529,5.82637,5.82471,5.82621,75000000.0
2005-05-12 10:05:00,5.82586,5.83001,5.82542,5.82679,50000000.0
2005-05-12 10:10:00,5.82721,5.82938,5.82691,5.82714,70000000.0
2005-05-12 10:15:00,5.8281,5.8281,5.82419,5.8244,74000000.0
2005-05-12 10:20:00,5.82559,5.82633,5.82419,5.82532,60000000.0
2005-05-12 10:25:00,5.82423,5.8259,5.82376,5.82465,60000000.0
2005-05-12 10:30:00,5.8248,5.82603,5.8237,5.82552,57000000.0
2005-05-12 10:35:00,5.82552,5.8264,5.82456,5.82483,72000000.0
2005-05-12 10:40:00,5.82453,5.82544,5.82371,5.82422,62000000.0
2005-05-12 10:45:00,5.82467,5.82611,5.82369,5.82432,55000000.0
2005-05-12 10:50:00,5.82474,5.82596,5.82391,5.82474,72000000.0
2005-05-12 10:55:00,5.82466,5.82552,5.82245,5.82311,49000000.0
2005-05-12 11:00:00,5.82211,5.82411,5.82167,5.8224,61000000.0
2005-05-12 11:05:00,5.8238,5.82574,5.82207,5.8231,71000000.0
2005-05-12 11:10:00,5.82202,5.82357,5.82142,5.82306,67000000.0
2005-05-12 11:15:00,5.8218,5.82326,5.81968,5.82067,63000000.0
2005-05-12 11:20:00,5.82074,5.82224,5.81977,5.82032,76000000.0
2005-05-12 11:25:00,5.82063,5.82156,5.81846,5.81957,64000000.0
2005-05-12 11:30:00,5.81943,5.82137,5.81815,5.82061,74000000.0
2005-05-12 11:35:00,5.82155,5.82316,5.82105,5.82274,60000000.0
2005-05-12 11:40:00,5.82266,5.82372,5.82087,5.82122,64000000.0
2005-05-12 11:45:00,5.82135,5.82342,5.82042,5.82047,62000000.0
2005-05-12 11:50:00,5.82036,5.82167,5.81949,5.82155,68000000.0
2005-05-12 11:55:00,5.82037,5.82258,5.81989,5.82258,52000000.0
2005-05-12 12:00:00,5.82292,5.82324,5.82108,5.82266,63000000.0
2005-05-12 12:05:00,5.8219,5.8224,5.82098,5.82231,61000000.0
2005-05-12 12:10:00,5.82271,5.82397,5.82107,5.82136,63000000.0
2005-05-12 12:15:00,5.82212,5.82396,5.82146,5.82313,56000000.0
2005-05-12 12:20:00,5.82106,5.82286,5.82026,5.82222,70000000.0
2005-05-12 12:25:00,5.82216,5.8229,5.81986,5.8217,57000000.0
2005-05-12 12:30:00,5.82083,5.82522,5.81924,5.82087,61000000.0
2005-05-12 12:35:00,5.8201,5.82291,5.81962,5.82158,64000000.0
2005-05-12 12:40:00,5.82118,5.82279,5.82055,5.82238,70000000.0
2005-05-12 12:45:00,5.82179,5.82323,5.81928,5.81969,65000000.0
2005-05-12 12:50:00,5.81998,5.82115,5.81928,5.81978,66000000.0
2005-05-12 12:55:00,5.82004,5.821,5.81921,5.81953,62000000.0
2005-05-12 13:00:00,5.82025,5.82248,5.81876,5.82239,81000000.0
2005-05-12 13:05:00,5.82263,5.8243,5.82209,5.82393,77000000.0
2005-05-12 13:10:00,5.82342,5.82453,5.82189,5.82256,79000000.0
2005-05-12 13:15:00,5.82303,5.82383,5.82103,5.82216,63000000.0
2005-05-12 13:20:00,5.82212,5.82325,5.82115,5.82208,78000000.0
2005-05-12 13:25:00,5.82181,5.82518,5.82176,5.82457,62000000.0
2005-05-12 13:30:00,5.82491,5.82551,5.82139,5.82184,55000000.0
2005-05-12 13:35:00,5.82052,5.82367,5.82052,5.82308,65000000.0
2005-05-12 13:40:00,5.82363,5.8244,5.82203,5.82228,55000000.0
2005-05-12 13:45:00,5.82306,5.82358,5.82131,5.82339,64000000.0
2005-05-12 13:50:00,5.82337,5.82416,5.81992,5.82283,58000000.0
2005-05-12 13:55:00,5.82291,5.82376,5.82134,5.82167,59000000.0
2005-05-12 14:00:00,5.82189,5.8229,5.8202,5.8204,72000000.0
2005-05-12 14:05:00,5.8204,5.82283,5.81995,5.821,60000000.0
2005-05-12 14:10:00,5.82182,5.82274,5.82008,5.82157,56000000.0
2005-05-12 14:15:00,5.82175,5.82294,5.82132,5.82268,76000000.0
2005-05-12 14:20:00,5.82219,5.82617,5.82219,5.82617,52000000.0
2005-05-12 14:25:00,5.82719,5.82919,5.82576,5.82824,65000000.0
2005-05-12 14:30:00,5.83262,5.84773,5.83262,5.84462,60000000.0
2005-05-12 14:35:00,5.8451,5.84618,5.83865,5.8414,63000000.0
2005-05-12 14:40:00,5.8416,5.84661,5.83975,5.84476,77000000.0
2005-05-12 14:45:00,5.84343,5.8507,5.84228,5.84961,56000000.0
2005-05-12 14:50:00,5.84982,5.85466,5.84705,5.85301,60000000.0
2005-05-12 14:55:00,5.85272,5.85384,5.84842,5.84849,71000000.0
2005-05-12 15:00:00,5.84823,5.85095,5.84404,5.8483,76000000.0
2005-05-12 15:05:00,5.84861,5.8502,5.84563,5.84642,68000000.0
2005-05-12 15:10:00,5.84666,5.85004,5.84486,5.84497,61000000.0
2005-05-12 15:15:00,5.84702,5.8487,5.84498,5.84813,68000000.0
2005-05-12 15:20:00,5.84755,5.84875,5.84622,5.84875,59000000.0
2005-05-12 15:25:00,5.84755,5.84837,5.84563,5.84666,71000000.0
2005-05-12 15:30:00,5.84786,5.84807,5.84546,5.84661,68000000.0
2005-05-12 15:35:00,5.84602,5.84773,5.84523,5.84523,52000000.0
2005-05-12 15:40:00,5.84558,5.84761,5.84481,5.84685,62000000.0
2005-05-12 15:45:00,5.848,5.848,5.84554,5.84673,81000000.0
2005-05-12 15:50:00,5.84846,5.8512,5.84727,5.85109,75000000.0
2005-05-12 15:55:00,5.85075,5.85075,5.84657,5.84943,74000000.0
2005-05-12 16:00:00,5.84956,5.85187,5.84886,5.85119,61000000.0
2005-05-12 16:05:00,5.85394,5.85488,5.85074,5.85303,70000000.0
2005-05-12 16:10:00,5.85201,5.85274,5.84933,5.85182,64000000.0
2005-05-12 16:15:00,5.85149,5.85257,5.84991,5.85099,66000000.0
2005-05-12 16:20:00,5.85185,5.85554,5.85113,5.85452,65000000.0
2005-05-12 16:25:00,5.85575,5.8567,5.85295,5.85295,51000000.0
2005-05-12 16:30:00,5.85304,5.85304,5.84696,5.8493,53000000.0
2005-05-12 16:35:00,5.84912,5.85612,5.84821,5.85436,78000000.0
2005-05-12 16:40:00,5.85347,5.85372,5.84794,5.84959,86000000.0
2005-05-12 16:45:00,5.84992,5.85103,5.8478,5.84796,59000000.0
2005-05-12 16:50:00,5.8469,5.85251,5.8469,5.85079,66000000.0
2005-05-12 16:55:00,5.8507,5.85101,5.84826,5.84882,52000000.0
2005-05-12 17:00:00,5.84915,5.84915,5.84666,5.84709,62000000.0
2005-05-12 17:05:00,5.84768,5.85089,5.84629,5.84909,73000000.0
2005-05-12 17:10:00,5.84896,5.84921,5.84739,5.84858,57000000.0
2005-05-12 17:15:00,5.84958,5.84958,5.84412,5.84655,71000000.0
2005-05-12 17:20:00,5.84693,5.84807,5.84488,5.8465,55000000.0
2005-05-12 17:25:00,5.84707,5.84861,5.84547,5.84757,62000000.0
2005-05-12 17:30:00,5.84664,5.8483,5.84612,5.84801,63000000.0
2005-05-12 17:35:00,5.84659,5.84864,5.84645,5.84799,64000000.0
2005-05-12 17:40:00,5.84791,5.84956,5.84654,5.84686,76000000.0
2005-05-12 17:45:00,5.84575,5.8477,5.84473,5.84666,60000000.0
2005-05-12 17:50:00,5.84665,5.84934,5.84609,5.84934,86000000.0
2005-05-12 17:55:00,5.8493,5.8518,5.84795,5.85115,66000000.0
2005-05-12 18:00:00,5.85125,5.85131,5.84747,5.84926,72000000.0
2005-05-12 18:05:00,5.84948,5.85032,5.84781,5.85012,73000000.0
2005-05-12 18:10:00,5.84979,5.85125,5.84859,5.85029,58000000.0
2005-05-12 18:15:00,5.8515,5.85311,5.84999,5.85055,61000000.0
2005-05-12 18:20:00,5.85055,5.85095,5.84813,5.84919,63000000.0
2005-05-12 18:25:00,5.84883,5.85179,5.84848,5.85082,67000000.0
2005-05-12 18:30:00,5.85152,5.85152,5.84943,5.84955,65000000.0
2005-05-12 18:35:00,5.84925,5.84977,5.84754,5.84832,76000000.0
2005-05-12 18:40:00,5.8499,5.85068,5.84838,5.84838,67000000.0
2005-05-12 18:45:00,5.84994,5.85278,5.84913,5.85194,66000000.0
2005-05-12 18:50:00,5.85197,5.85366,5.85113,5.85144,63000000.0
2005-05-12 18:55:00,5.85279,5.85363,5.85082,5.85082,71000000.0
2005-05-12 19:00:00,5.85124,5.85265,5.85042,5.85117,70000000.0
2005-05-12 19:05:00,5.85064,5.85191,5.84932,5.85027,76000000.0
2005-05-12 19:10:00,5.85056,5.8507,5.8478,5.8478,68000000.0
2005-05-12 19:15:00,5.84723,5.8486,5.84589,5.84713,61000000.0
2005-05-12 19:20:00,5.84793,5.84793,5.84592,5.84792,72000000.0
2005-05-12 19:25:00,5.84815,5.85074,5.84716,5.85022,62000000.0
2005-05-12 19:30:00,5.85016,5.85208,5.84959,5.85101,66000000.0
2005-05-12 19:35:00,5.85052,5.85276,5.85,5.85214,63000000.0
2005-05-12 19:40:00,5.85204,5.85288,5.84943,5.85039,70000000.0
2005-05-12 19:45:00,5.85014,5.85223,5.84934,5.85011,70000000.0
2005-05-12 19:50:00,5.85043,5.85168,5.84916,5.85038,71000000.0
2005-05-12 19:55:00,5.85106,5.85192,5.84971,5.85065,68000000.0
2005-05-12 20:00:00,5.85125,5.85343,5.85029,5.85171,67000000.0
2005-05-12 20:05:00,5.85265,5.85389,5.85177,5.85258,65000000.0
2005-05-12 20:10:00,5.85239,5.85355,5.85045,5.85124,66000000.0
2005-05-12 20:15:00,5.85162,5.85162,5.84969,5.85049,64000000.0
2005-05-12 20:20:00,5.8509,5.8509,5.84821,5.84917,65000000.0
2005-05-12 20:25:00,5.8496,5.85268,5.84938,5.85135,63000000.0
2005-05-12 20:30:00,5.85156,5.85221,5.85051,5.85216,59000000.0
2005-05-12 20:35:00,5.85234,5.85324,5.84987,5.8509,70000000.0
2005-05-12 20:40:00,5.85127,5.85551,5.85085,5.85392,89000000.0
2005-05-12 20:45:00,5.85422,5.85645,5.85397,5.85516,67000000.0
2005-05-12 20:50:00,5.85499,5.85596,5.84944,5.85073,62000000.0
2005-05-12 20:55:00,5.85091,5.85182,5.8486,5.85052,65000000.0
2005-05-12 21:00:00,5.85087,5.85264,5.85049,5.85082,72000000.0
2005-05-12 21:05:00,5.85187,5.85341,5.8515,5.8515,66000000.0
2005-05-12 21:10:00,5.85168,5.85359,5.85107,5.85309,62000000.0
2005-05-12 21:15:00,5.85387,5.85387,5.85147,5.85199,68000000.0
2005-05-12 21:20:00,5.85209,5.85327,5.85177,5.85223,52000000.0
2005-05-12 21:25:00,5.85284,5.85489,5.8524,5.85336,58000000.0
2005-05-12 21:30:00,5.85286,5.85374,5.85153,5.85153,59000000.0
2005-05-12 21:35:00,5.8512,5.85353,5.85022,5.85055,88000000.0
2005-05-12 21:40:00,5.85194,5.85238,5.84969,5.85074,65000000.0
2005-05-12 21:45:00,5.85058,5.85166,5.84895,5.85123,62000000.0
2005-05-12 21:50:00,5.8503,5.85205,5.84911,5.85205,62000000.0
2005-05-12 21:55:00,5.85183,5.85183,5.84914,5.85083,72000000.0
2005-05-12 22:00:00,5.85062,5.85258,5.84974,5.85176,79000000.0
2005-05-12 22:05:00,5.85089,5.85233,5.84953,5.84986,67000000.0
2005-05-12 22:10:00,5.85071,5.85261,5.85036,5.85154,64000000.0
2005-05-12 22:15:00,5.85157,5.854,5.85047,5.85301,69000000.0
2005-05-12 22:20:00,5.8531,5.85384,5.85117,5.85213,69000000.0
2005-05-12 22:25:00,5.85073,5.85314,5.85073,5.85314,63000000.0
2005-05-12 22:30:00,5.85259,5.85344,5.85097,5.85254,60000000.0
2005-05-12 22:35:00,5.85279,5.85906,5.85205,5.8555,56000000.0
2005-05-12 22:40:00,5.85643,5.85677,5.85417,5.85554,63000000.0
2005-05-12 22:45:00,5.855,5.85623,5.85192,5.85273,68000000.0
2005-05-12 22:50:00,5.85313,5.85471,5.85247,5.85402,70000000.0
2005-05-12 22:55:00,5.85251,5.8558,5.85251,5.85554,64000000.0
2005-05-12 23:00:00,5.85559,5.86595,5.85511,5.86437,68000000.0
2005-05-12 23:05:00,5.86414,5.86583,5.86291,5.86407,60000000.0
2005-05-12 23:10:00,5.86394,5.86745,5.86363,5.86689,66000000.0
2005-05-12 23:15:00,5.8682,5.86941,5.86513,5.86538,65000000.0
2005-05-12 23:20:00,5.86609,5.86726,5.86425,5.86548,66000000.0
2005-05-12 23:25:00,5.8661,5.86853,5.86538,5.86796,64000000.0
2005-05-12 23:30:00,5.86839,5.86863,5.86574,5.86702,72000000.0
2005-05-12 23:35:00,5.8672,5.86823,5.86653,5.86737,62000000.0
2005-05-12 23:40:00,5.86768,5.86838,5.86592,5.86709,80000000.0
2005-05-12 23:45:00,5.86711,5.86802,5.86518,5.86601,76000000.0
2005-05-12 23:50:00,5.86616,5.86616,5.8641,5.86513,67000000.0
2005-05-12 23:55:00,5.86491,5.86514,5.86207,5.86341,76000000.0
2005-05-13 00:00:00,5.8638,5.86443,5.86198,5.86255,70000000.0
2005-05-13 00:05:00,5.86359,5.86391,5.85976,5.86065,62000000.0
2005-05-13 00:10:00,5.85997,5.86046,5.85868,5.85973,63000000.0
2005-05-13 00:15:00,5.86001,5.86001,5.85785,5.85875,65000000.0
2005-05-13 00:20:00,5.85804,5.86007,5.85784,5.85842,60000000.0
2005-05-13 00:25:00,5.85977,5.86087,5.85881,5.86036,66000000.0
2005-05-13 00:30:00,5.86057,5.86211,5.85935,5.86043,64000000.0
2005-05-13 00:35:00,5.86115,5.86214,5.85921,5.86101,80000000.0
2005-05-13 00:40:00,5.8604,5.86126,5.85871,5.86012,61000000.0
2005-05-13 00:45:00,5.86144,5.86189,5.85968,5.8608,63000000.0
2005-05-13 00:50:00,5.86232,5.86459,5.86165,5.86333,60000000.0
2005-05-13 00:55:00,5.86341,5.86499,5.86273,5.86291,66000000.0
2005-05-13 01:00:00,5.86296,5.86584,5.86276,5.86399,63000000.0
2005-05-13 01:05:00,5.86413,5.86486,5.86257,5.86406,70000000.0
2005-05-13 01:10:00,5.86395,5.8649,5.86293,5.8649,55000000.0
2005-05-13 01:15:00,5.86454,5.86558,5.86337,5.86411,63000000.0
2005-05-13 01:20:00,5.86389,5.86389,5.86163,5.86263,59000000.0
2005-05-13 01:25:00,5.86173,5.8642,5.86106,5.8642,70000000.0
2005-05-13 01:30:00,5.86364,5.86404,5.86195,5.86328,68000000.0
2005-05-13 01:35:00,5.86291,5.86499,5.86243,5.86303,71000000.0
2005-05-13 01:40:00,5.86366,5.8645,5.86229,5.86229,72000000.0
2005-05-13 01:45:00,5.86254,5.86275,5.86082,5.86173,68000000.0
2005-05-13 01:50:00,5.86175,5.86343,5.86172,5.86273,67000000.0
2005-05-13 01:55:00,5.86385,5.86385,5.86174,5.86216,61000000.0
2005-05-13 02:00:00,5.86202,5.86275,5.86111,5.86176,69000000.0
2005-05-13 02:05:00,5.86157,5.86275,5.86042,5.86143,73000000.0
2005-05-13 02:10:00,5.86065,5.86265,5.86009,5.86144,74000000.0
2005-05-13 02:15:00,5.86175,5.86308,5.8607,5.86121,70000000.0
2005-05-13 02:20:00,5.86103,5.86225,5.85995,5.86063,74000000.0
2005-05-13 02:25:00,5.86056,5.86149,5.8591,5.86103,59000000.0
2005-05-13 02:30:00,5.8608,5.86238,5.86014,5.86219,64000000.0
2005-05-13 02:35:00,5.86143,5.86218,5.85986,5.86158,71000000.0
2005-05-13 02:40:00,5.86137,5.8618,5.85999,5.86148,69000000.0
2005-05-13 02:45:00,5.86178,5.86279,5.86117,5.86219,69000000.0
2005-05-13 02:50:00,5.86296,5.86365,5.86151,5.86317,66000000.0
2005-05-13 02:55:00,5.86322,5.86478,5.86257,5.86451,65000000.0
2005-05-13 03:00:00,5.86395,5.86493,5.86288,5.86447,67000000.0
2005-05-13 03:05:00,5.86387,5.86588,5.86267,5.86323,68000000.0
2005-05-13 03:10:00,5.86514,5.86551,5.86333,5.86333,80000000.0
2005-05-13 03:15:00,5.86422,5.86529,5.86294,5.8635,50000000.0
2005-05-13 03:20:00,5.86343,5.86512,5.86243,5.86373,62000000.0
2005-05-13 03:25:00,5.86389,5.86509,5.86244,5.86469,71000000.0
2005-05-13 03:30:00,5.86458,5.86458,5.86119,5.86254,68000000.0
2005-05-13 03:35:00,5.86288,5.86358,5.86186,5.863,60000000.0
2005-05-13 03:40:00,5.86258,5.86343,5.86142,5.86254,82000000.0
2005-05-13 03:45:00,5.86185,5.86318,5.8603,5.86112,53000000.0
2005-05-13 03:50:00,5.86188,5.86228,5.85947,5.8601,74000000.0
2005-05-13 03:55:00,5.86088,5.86261,5.85977,5.86103,63000000.0
2005-05-13 04:00:00,5.86067,5.86256,5.85975,5.8615,70000000.0
2005-05-13 04:05:00,5.86117,5.86196,5.85984,5.86157,66000000.0
2005-05-13 04:10:00,5.86188,5.86293,5.86057,5.86293,77000000.0
2005-05-13 04:15:00,5.86175,5.86327,5.86085,5.86325,57000000.0
2005-05-13 04:20:00,5.86285,5.86329,5.86035,5.86298,62000000.0
2005-05-13 04:25:00,5.86313,5.86325,5.86061,5.86306,53000000.0
2005-05-13 04:30:00,5.86307,5.86333,5.86019,5.86128,66000000.0
2005-05-13 04:35:00,5.86002,5.8619,5.8588,5.85948,64000000.0
2005-05-13 04:40:00,5.85958,5.86058,5.85881,5.85922,54000000.0
2005-05-13 04:45:00,5.85985,5.86123,5.85857,5.8594,63000000.0
2005-05-13 04:50:00,5.86025,5.86181,5.85882,5.86166,71000000.0
2005-05-13 04:55:00,5.86167,5.86216,5.85905,5.86216,65000000.0
2005-05-13 05:00:00,5.86264,5.86274,5.86025,5.86081,62000000.0
2005-05-13 05:05:00,5.86153,5.86234,5.85995,5.86049,72000000.0
2005-05-13 05:10:00,5.86147,5.86383,5.86102,5.86274,59000000.0
2005-05-13 05:15:00,5.86234,5.86395,5.86167,5.86308,67000000.0
2005-05-13 05:20:00,5.86184,5.86472,5.86158,5.86446,79000000.0
2005-05-13 05:25:00,5.86317,5.86512,5.86317,5.86454,66000000.0
2005-05-13 05:30:00,5.86458,5.86622,5.8635,5.86485,76000000.0
2005-05-13 05:35:00,5.86512,5.86826,5.86512,5.86564,78000000.0
2005-05-13 05:40:00,5.86624,5.86704,5.865,5.86617,61000000.0
2005-05-13 05:45:00,5.86579,5.86738,5.86502,5.86611,77000000.0
2005-05-13 05:50:00,5.86606,5.86657,5.86403,5.8653,62000000.0
2005-05-13 05:55:00,5.86505,5.86542,5.86335,5.8645,70000000.0
2005-05-13 06:00:00,5.86538,5.86625,5.86387,5.86538,77000000.0
2005-05-13 06:05:00,5.86528,5.8667,5.86396,5.86666,81000000.0
2005-05-13 06:10:00,5.86649,5.86649,5.86314,5.86314,73000000.0
2005-05-13 06:15:00,5.86357,5.86666,5.86309,5.86579,69000000.0
2005-05-13 06:20:00,5.86551,5.86718,5.86415,5.86492,68000000.0
2005-05-13 06:25:00,5.86573,5.8674,5.86435,5.86435,71000000.0
2005-05-13 06:30:00,5.86567,5.86715,5.86413,5.86595,58000000.0
2005-05-13 06:35:00,5.86644,5.86742,5.86485,5.86486,72000000.0
2005-05-13 06:40:00,5.86541,5.8667,5.86401,5.86507,71000000.0
2005-05-13 06:45:00,5.86654,5.86801,5.8651,5.86801,69000000.0
2005-05-13 06:50:00,5.86814,5.8683,5.86499,5.86609,56000000.0
2005-05-13 06:55:00,5.86547,5.86727,5.86463,5.86677,64000000.0
2005-05-13 07:00:00,5.86691,5.86905,5.86611,5.86878,58000000.0
2005-05-13 07:05:00,5.86836,5.86906,5.86658,5.86693,59000000.0
2005-05-13 07:10:00,5.8668,5.86808,5.86547,5.86633,82000000.0
2005-05-13 07:15:00,5.86689,5.86689,5.86443,5.86498,80000000.0
2005-05-13 07:20:00,5.86566,5.86775,5.86426,5.86595,76000000.0
2005-05-13 07:25:00,5.86626,5.86897,5.86604,5.86679,78000000.0
2005-05-13 07:30:00,5.86735,5.86908,5.8659,5.86658,61000000.0
2005-05-13 07:35:00,5.86592,5.86762,5.8655,5.86668,63000000.0
2005-05-13 07:40:00,5.86645,5.86755,5.86581,5.86697,55000000.0
2005-05-13 07:45:00,5.86726,5.86827,5.86534,5.86594,59000000.0
2005-05-13 07:50:00,5.86589,5.86689,5.86478,5.86689,67000000.0
2005-05-13 07:55:00,5.86703,5.8672,5.86497,5.86647,62000000.0
2005-05-13 08:00:00,5.86637,5.86753,5.86393,5.86393,65000000.0
2005-05-13 08:05:00,5.86501,5.86501,5.86304,5.8638,73000000.0
2005-05-13 08:10:00,5.86309,5.86556,5.86214,5.8632,58000000.0
2005-05-13 08:15:00,5.86232,5.86383,5.86052,5.86209,59000000.0
2005-05-13 08:20:00,5.86208,5.86335,5.86083,5.862,64000000.0
2005-05-13 08:25:00,5.86258,5.86328,5.86115,5.86146,56000000.0
2005-05-13 08:30:00,5.86375,5.86478,5.86241,5.86241,62000000.0
2005-05-13 08:35:00,5.86322,5.86322,5.86055,5.86149,56000000.0
2005-05-13 08:40:00,5.86164,5.86231,5.85912,5.86065,58000000.0
2005-05-13 08:45:00,5.86106,5.8616,5.85944,5.85951,76000000.0
2005-05-13 08:50:00,5.85987,5.86518,5.85941,5.86337,81000000.0
2005-05-13 08:55:00,5.86492,5.86673,5.8631,5.86434,70000000.0
2005-05-13 09:00:00,5.8637,5.86475,5.8611,5.86176,62000000.0
2005-05-13 09:05:00,5.86247,5.86375,5.86076,5.8626,66000000.0
2005-05-13 09:10:00,5.86207,5.86316,5.86035,5.86176,67000000.0
2005-05-13 09:15:00,5.86214,5.86314,5.86098,5.86256,72000000.0
2005-05-13 09:20:00,5.86225,5.86297,5.86063,5.86223,74000000.0
2005-05-13 09:25:00,5.86247,5.86615,5.86231,5.8657,68000000.0
2005-05-13 09:30:00,5.86611,5.86739,5.86429,5.86429,69000000.0
2005-05-13 09:35:00,5.86502,5.86899,5.86437,5.86747,85000000.0
2005-05-13 09:40:00,5.86728,5.868,5.86334,5.86403,74000000.0
2005-05-13 09:45:00,5.86444,5.86736,5.86444,5.86668,76000000.0
2005-05-13 09:50:00,5.86605,5.86728,5.86554,5.86707,74000000.0
2005-05-13 09:55:00,5.86691,5.86742,5.86549,5.86619,68000000.0
2005-05-13 10:00:00,5.865,5.8673,5.86441,5.86526,75000000.0
2005-05-13 10:05:00,5.86588,5.86758,5.86521,5.86646,50000000.0
2005-05-13 10:10:00,5.86646,5.8678,5.86595,5.86748,70000000.0
2005-05-13 10:15:00,5.86758,5.86767,5.86519,5.86595,74000000.0
2005-05-13 10:20:00,5.86607,5.86676,5.86441,5.86618,60000000.0
2005-05-13 10:25:00,5.86582,5.86654,5.86357,5.86467,60000000.0
2005-05-13 10:30:00,5.86353,5.86428,5.86269,5.86377,57000000.0
2005-05-13 10:35:00,5.86348,5.86519,5.86195,5.86345,72000000.0
2005-05-13 10:40:00,5.86407,5.86892,5.86384,5.86812,62000000.0
2005-05-13 10:45:00,5.8689,5.87212,5.86845,5.86918,55000000.0
2005-05-13 10:50:00,5.86791,5.87192,5.86791,5.87091,72000000.0
2005-05-13 10:55:00,5.87217,5.87276,5.87082,5.87253,49000000.0
2005-05-13 11:00:00,5.87186,5.87244,5.86966,5.87146,61000000.0
2005-05-13 11:05:00,5.87086,5.87319,5.86984,5.87098,71000000.0
2005-05-13 11:10:00,5.87128,5.8713,5.86847,5.8691,67000000.0
2005-05-13 11:15:00,5.87027,5.8718,5.86909,5.87154,63000000.0
2005-05-13 11:20:00,5.87171,5.87242,5.87023,5.87165,76000000.0
2005-05-13 11:25:00,5.87284,5.87438,5.87149,5.8736,64000000.0
2005-05-13 11:30:00,5.87369,5.87612,5.87318,5.87507,74000000.0
2005-05-13 11:35:00,5.87531,5.88282,5.87531,5.88282,60000000.0
2005-05-13 11:40:00,5.88333,5.88395,5.88045,5.88261,64000000.0
2005-05-13 11:45:00,5.8825,5.88291,5.88035,5.88164,62000000.0
2005-05-13 11:50:00,5.8824,5.8835,5.88055,5.88216,68000000.0
2005-05-13 11:55:00,5.88185,5.88354,5.88018,5.88323,52000000.0
2005-05-13 12:00:00,5.88396,5.88673,5.88301,5.88586,63000000.0
2005-05-13 12:05:00,5.88642,5.8868,5.88337,5.88594,61000000.0
2005-05-13 12:10:00,5.88529,5.88599,5.8805,5.88137,63000000.0
2005-05-13 12:15:00,5.88147,5.88287,5.88094,5.88216,56000000.0
2005-05-13 12:20:00,5.88174,5.88204,5.87897,5.88155,70000000.0
2005-05-13 12:25:00,5.88159,5.88394,5.8809,5.88363,57000000.0
2005-05-13 12:30:00,5.88431,5.88618,5.88294,5.88479,61000000.0
2005-05-13 12:35:00,5.8835,5.88432,5.88186,5.88429,64000000.0
2005-05-13 12:40:00,5.88372,5.88583,5.8835,5.88565,70000000.0
2005-05-13 12:45:00,5.88547,5.88775,5.8842,5.88752,65000000.0
2005-05-13 12:50:00,5.88776,5.8879,5.88586,5.88732,66000000.0
2005-05-13 12:55:00,5.88681,5.88785,5.88541,5.88714,62000000.0
2005-05-13 13:00:00,5.88685,5.88844,5.88498,5.88786,81000000.0
2005-05-13 13:05:00,5.8879,5.8879,5.88534,5.88719,77000000.0
2005-05-13 13:10:00,5.88677,5.88825,5.88583,5.88749,79000000.0
2005-05-13 13:15:00,5.88721,5.8877,5.88406,5.88637,63000000.0
2005-05-13 13:20:00,5.88559,5.88796,5.88447,5.88669,78000000.0
2005-05-13 13:25:00,5.8864,5.89001,5.8864,5.88958,62000000.0
2005-05-13 13:30:00,5.88882,5.88997,5.88742,5.8891,55000000.0
2005-05-13 13:35:00,5.88847,5.88975,5.88673,5.88704,65000000.0
2005-05-13 13:40:00,5.88802,5.88862,5.8867,5.88843,55000000.0
2005-05-13 13:45:00,5.88823,5.88875,5.88645,5.88647,64000000.0
2005-05-13 13:50:00,5.88679,5.88897,5.8862,5.88782,58000000.0
2005-05-13 13:55:00,5.88792,5.88901,5.88541,5.88622,59000000.0
2005-05-13 14:00:00,5.88718,5.88728,5.88377,5.88463,72000000.0
2005-05-13 14:05:00,5.88574,5.88749,5.88325,5.8847,60000000.0
2005-05-13 14:10:00,5.88373,5.88582,5.88326,5.88437,56000000.0
2005-05-13 14:15:00,5.88468,5.88527,5.88384,5.8839,76000000.0
2005-05-13 14:20:00,5.88572,5.88769,5.88431,5.88769,52000000.0
2005-05-13 14:25:00,5.88774,5.89051,5.88736,5.88865,65000000.0
2005-05-13 14:30:00,5.88835,5.89027,5.8868,5.89027,60000000.0
2005-05-13 14:35:00,5.89096,5.89315,5.8902,5.89055,63000000.0
2005-05-13 14:40:00,5.89063,5.8913,5.88754,5.88833,77000000.0
2005-05-13 14:45:00,5.88804,5.88928,5.88559,5.88559,56000000.0
2005-05-13 14:50:00,5.88405,5.88637,5.88383,5.8852,60000000.0
2005-05-13 14:55:00,5.88501,5.88704,5.88372,5.88687,71000000.0
2005-05-13 15:00:00,5.88653,5.88701,5.88405,5.88638,76000000.0
2005-05-13 15:05:00,5.88608,5.88891,5.88482,5.88811,68000000.0
2005-05-13 15:10:00,5.88875,5.88951,5.88684,5.88753,61000000.0
2005-05-13 15:15:00,5.88757,5.88768,5.88176,5.88224,68000000.0
2005-05-13 15:20:00,5.88204,5.88412,5.87954,5.88105,59000000.0
2005-05-13 15:25:00,5.88103,5.88145,5.87779,5.87939,71000000.0
2005-05-13 15:30:00,5.88075,5.88162,5.87768,5.87768,68000000.0
2005-05-13 15:35:00,5.87822,5.8828,5.87708,5.88183,52000000.0
2005-05-13 15:40:00,5.88137,5.88435,5.88081,5.8838,62000000.0
2005-05-13 15:45:00,5.88361,5.88361,5.88002,5.88159,81000000.0
2005-05-13 15:50:00,5.88009,5.88106,5.879,5.88095,75000000.0
2005-05-13 15:55:00,5.88094,5.88922,5.88054,5.88836,74000000.0
2005-05-13 16:00:00,5.88819,5.89074,5.88677,5.89074,61000000.0
2005-05-13 16:05:00,5.89028,5.89031,5.88765,5.88836,70000000.0
2005-05-13 16:10:00,5.88905,5.88926,5.88368,5.88474,64000000.0
2005-05-13 16:15:00,5.8857,5.88772,5.88416,5.88486,66000000.0
2005-05-13 16:20:00,5.88474,5.88762,5.88403,5.88658,65000000.0
2005-05-13 16:25:00,5.88699,5.88699,5.88416,5.8857,51000000.0
2005-05-13 16:30:00,5.88564,5.88703,5.88327,5.88599,53000000.0
2005-05-13 16:35:00,5.88506,5.88524,5.88291,5.88394,78000000.0
2005-05-13 16:40:00,5.88409,5.88552,5.88365,5.88482,86000000.0
2005-05-13 16:45:00,5.88477,5.88712,5.88329,5.8843,59000000.0
2005-05-13 16:50:00,5.88394,5.88508,5.87905,5.88049,66000000.0
2005-05-13 16:55:00,5.88046,5.88171,5.87849,5.87954,52000000.0
2005-05-13 17:00:00,5.87943,5.8836,5.87943,5.88224,62000000.0
2005-05-13 17:05:00,5.88166,5.88272,5.87918,5.88266,73000000.0
2005-05-13 17:10:00,5.88287,5.88325,5.88029,5.88284,57000000.0
2005-05-13 17:15:00,5.88198,5.88496,5.88168,5.88258,71000000.0
2005-05-13 17:20:00,5.88401,5.88825,5.8834,5.88563,55000000.0
2005-05-13 17:25:00,5.88568,5.88834,5.88456,5.88834,62000000.0
2005-05-13 17:30:00,5.88734,5.88734,5.8833,5.88373,63000000.0
2005-05-13 17:35:00,5.88293,5.88487,5.88016,5.88024,64000000.0
2005-05-13 17:40:00,5.88128,5.88347,5.87912,5.87912,76000000.0
2005-05-13 17:45:00,5.87923,5.8815,5.87923,5.88091,60000000.0
2005-05-13 17:50:00,5.88051,5.8814,5.87864,5.88017,86000000.0
2005-05-13 17:55:00,5.87852,5.8819,5.87828,5.87993,66000000.0
2005-05-13 18:00:00,5.88073,5.88378,5.87903,5.88341,72000000.0
2005-05-13 18:05:00,5.883,5.88372,5.8816,5.88295,73000000.0
2005-05-13 18:10:00,5.88212,5.88219,5.87864,5.88105,58000000.0
2005-05-13 18:15:00,5.88044,5.88261,5.88011,5.88254,61000000.0
2005-05-13 18:20:00,5.8835,5.88511,5.88258,5.88355,63000000.0
2005-05-13 18:25:00,5.8836,5.88442,5.88117,5.88281,67000000.0
2005-05-13 18:30:00,5.88233,5.88399,5.88163,5.8829,65000000.0
2005-05-13 18:35:00,5.8833,5.88452,5.88244,5.88436,76000000.0
2005-05-13 18:40:00,5.88558,5.88597,5.88438,5.8847,67000000.0
2005-05-13 18:45:00,5.88517,5.88799,5.88432,5.88742,66000000.0
2005-05-13 18:50:00,5.88739,5.8882,5.88479,5.88692,63000000.0
2005-05-13 18:55:00,5.88719,5.88954,5.88515,5.8878,71000000.0
2005-05-13 19:00:00,5.8882,5.88868,5.88594,5.88763,70000000.0
2005-05-13 19:05:00,5.88658,5.88955,5.88642,5.88892,76000000.0
2005-05-13 19:10:00,5.88844,5.88907,5.88652,5.88765,68000000.0
2005-05-13 19:15:00,5.88713,5.88875,5.88596,5.88875,61000000.0
2005-05-13 19:20:00,5.88875,5.88883,5.88689,5.88737,72000000.0
2005-05-13 19:25:00,5.887,5.88828,5.88611,5.88661,62000000.0
2005-05-13 19:30:00,5.88734,5.88839,5.8857,5.8857,66000000.0
2005-05-13 19:35:00,5.88759,5.88901,5.88625,5.88726,63000000.0
2005-05-13 19:40:00,5.88595,5.88813,5.88577,5.88719,70000000.0
2005-05-13 19:45:00,5.8865,5.88901,5.88631,5.88631,70000000.0
2005-05-13 19:50:00,5.88583,5.88812,5.88547,5.88726,71000000.0
2005-05-13 19:55:00,5.88749,5.8879,5.88503,5.8879,68000000.0
2005-05-13 20:00:00,5.88712,5.89001,5.88619,5.88908,67000000.0
2005-05-13 20:05:00,5.88939,5.89075,5.88862,5.89037,65000000.0
2005-05-13 20:10:00,5.89049,5.89178,5.8892,5.89143,66000000.0
2005-05-13 20:15:00,5.892,5.89231,5.88869,5.8887,64000000.0
2005-05-13 20:20:00,5.88877,5.89016,5.88826,5.88918,65000000.0
2005-05-13 20:25:00,5.88925,5.88959,5.88671,5.88844,63000000.0
2005-05-13 20:30:00,5.88916,5.88933,5.8877,5.88826,59000000.0
2005-05-13 20:35:00,5.88849,5.88937,5.88771,5.88838,70000000.0
2005-05-13 20:40:00,5.88898,5.88913,5.88704,5.88742,89000000.0
2005-05-13 20:45:00,5.8876,5.88943,5.88676,5.88838,67000000.0
2005-05-13 20:50:00,5.88886,5.88889,5.88707,5.88842,62000000.0
2005-05-13 20:55:00,5.88773,5.89105,5.88773,5.89054,65000000.0
2005-05-13 21:00:00,5.89078,5.89099,5.88911,5.89074,72000000.0
2005-05-13 21:05:00,5.89016,5.8918,5.88989,5.89087,66000000.0
2005-05-13 21:10:00,5.89073,5.89518,5.89051,5.89414,62000000.0
2005-05-13 21:15:00,5.89419,5.8952,5.89302,5.89324,68000000.0
2005-05-13 21:20:00,5.89349,5.89381,5.89175,5.8926,52000000.0
2005-05-13 21:25:00,5.89302,5.89322,5.89123,5.89123,58000000.0
2005-05-13 21:30:00,5.89082,5.89308,5.89043,5.89051,59000000.0
2005-05-13 21:35:00,5.89085,5.89171,5.88925,5.89058,88000000.0
2005-05-13 21:40:00,5.89108,5.89195,5.88974,5.89084,65000000.0
2005-05-13 21:45:00,5.89098,5.89156,5.8893,5.89018,62000000.0
2005-05-13 21:50:00,5.89021,5.89021,5.88754,5.88987,62000000.0
2005-05-13 21:55:00,5.89029,5.89072,5.88913,5.88966,72000000.0
2005-05-13 22:00:00,5.88977,5.89034,5.88793,5.88881,79000000.0
2005-05-13 22:05:00,5.88883,5.89021,5.88765,5.8888,67000000.0
2005-05-13 22:10:00,5.88862,5.89119,5.88818,5.89039,64000000.0
2005-05-13 22:15:00,5.89042,5.89044,5.88752,5.88906,69000000.0
2005-05-13 22:20:00,5.88922,5.88933,5.88766,5.88863,69000000.0
2005-05-13 22:25:00,5.88812,5.88985,5.8873,5.88868,63000000.0
2005-05-13 22:30:00,5.88746,5.88993,5.88709,5.88916,60000000.0
2005-05-13 22:35:00,5.88873,5.89026,5.88731,5.8901,56000000.0
2005-05-13 22:40:00,5.89032,5.89061,5.88789,5.88847,63000000.0
2005-05-13 22:45:00,5.88814,5.89049,5.88813,5.8897,68000000.0
2005-05-13 22:50:00,5.88957,5.89008,5.88495,5.88495,70000000.0
2005-05-13 22:55:00,5.88592,5.88675,5.88441,5.88495,64000000.0
2005-05-16 02:00:00,5.8967,5.89737,5.89539,5.8965,69000000.0
2005-05-16 02:05:00,5.89655,5.89796,5.89589,5.89728,73000000.0
2005-05-16 02:10:00,5.89709,5.89878,5.8959,5.8959,74000000.0
2005-05-16 02:15:00,5.89616,5.89741,5.89566,5.89583,70000000.0
2005-05-16 02:20:00,5.89614,5.89701,5.89502,5.89605,74000000.0
2005-05-16 02:25:00,5.89605,5.89666,5.89454,5.89536,59000000.0
2005-05-16 02:30:00,5.89592,5.90104,5.89592,5.90053,64000000.0
2005-05-16 02:35:00,5.89974,5.90204,5.89938,5.89958,71000000.0
2005-05-16 02:40:00,5.89947,5.89973,5.89624,5.89646,69000000.0
2005-05-16 02:45:00,5.89685,5.89776,5.89591,5.89606,69000000.0
2005-05-16 02:50:00,5.89583,5.8969,5.89501,5.89521,66000000.0
2005-05-16 02:55:00,5.89623,5.89716,5.89424,5.89669,65000000.0
2005-05-16 03:00:00,5.89652,5.89785,5.89648,5.8974,67000000.0
2005-05-16 03:05:00,5.89773,5.89809,5.89585,5.8966,68000000.0
2005-05-16 03:10:00,5.89695,5.89788,5.89631,5.89657,80000000.0
2005-05-16 03:15:00,5.89725,5.89778,5.89619,5.89752,50000000.0
2005-05-16 03:20:00,5.89752,5.89885,5.89724,5.89748,62000000.0
2005-05-16 03:25:00,5.89866,5.89873,5.89741,5.89832,71000000.0
2005-05-16 03:30:00,5.89796,5.89841,5.89682,5.89821,68000000.0
2005-05-16 03:35:00,5.89791,5.8985,5.89712,5.89782,60000000.0
2005-05-16 03:40:00,5.8981,5.89818,5.8971,5.8971,82000000.0
2005-05-16 03:45:00,5.8977,5.89812,5.897,5.89812,53000000.0
2005-05-16 03:50:00,5.89824,5.89868,5.89691,5.8979,74000000.0
2005-05-16 03:55:00,5.89789,5.89789,5.89601,5.89643,63000000.0
2005-05-16 04:00:00,5.89635,5.89769,5.89584,5.89697,70000000.0
2005-05-16 04:05:00,5.897,5.89719,5.8958,5.89711,66000000.0
2005-05-16 04:10:00,5.89666,5.89725,5.89545,5.89654,77000000.0
2005-05-16 04:15:00,5.89628,5.8987,5.89628,5.8987,57000000.0
2005-05-16 04:20:00,5.8979,5.89846,5.89727,5.89728,62000000.0
2005-05-16 04:25:00,5.89775,5.89786,5.89706,5.89765,53000000.0
2005-05-16 04:30:00,5.89763,5.89838,5.89666,5.89825,66000000.0
2005-05-16 04:35:00,5.89821,5.89978,5.8978,5.89915,64000000.0
2005-05-16 04:40:00,5.89921,5.89951,5.89668,5.89695,54000000.0
2005-05-16 04:45:00,5.89785,5.89785,5.89634,5.89634,63000000.0
2005-05-16 04:50:00,5.8967,5.89787,5.89665,5.89739,71000000.0
2005-05-16 04:55:00,5.89743,5.89772,5.89667,5.89751,65000000.0
2005-05-16 05:00:00,5.8975,5.8978,5.89669,5.89755,62000000.0
2005-05-16 05:05:00,5.89781,5.89798,5.89635,5.89754,72000000.0
2005-05-16 05:10:00,5.89749,5.89761,5.89644,5.89676,59000000.0
2005-05-16 05:15:00,5.89675,5.8972,5.89604,5.89712,67000000.0
2005-05-16 05:20:00,5.89672,5.89704,5.8957,5.89589,79000000.0
2005-05-16 05:25:00,5.8956,5.89754,5.89548,5.89717,66000000.0
2005-05-16 05:30:00,5.89709,5.89744,5.89635,5.8966,76000000.0
2005-05-16 05:35:00,5.89633,5.89734,5.8961,5.89679,78000000.0
2005-05-16 05:40:00,5.89693,5.89733,5.89598,5.89598,61000000.0
2005-05-16 05:45:00,5.89696,5.89741,5.89602,5.89714,77000000.0
2005-05-16 05:50:00,5.89716,5.89853,5.89657,5.89818,62000000.0
2005-05-16 05:55:00,5.89818,5.89824,5.89701,5.89767,70000000.0
2005-05-16 06:00:00,5.8977,5.89783,5.89737,5.89773,77000000.0
2005-05-16 06:05:00,5.89777,5.89797,5.89748,5.89779,81000000.0
2005-05-16 06:10:00,5.89756,5.89783,5.89744,5.89771,73000000.0
2005-05-16 06:15:00,5.89765,5.8979,5.89745,5.8978,69000000.0
2005-05-16 06:20:00,5.89743,5.89794,5.8974,5.89769,68000000.0
2005-05-16 06:25:00,5.89767,5.89781,5.89751,5.89755,71000000.0
2005-05-16 06:30:00,5.89782,5.89783,5.89743,5.89777,58000000.0
2005-05-16 06:35:00,5.8977,5.89783,5.8974,5.89742,72000000.0
2005-05-16 06:40:00,5.89765,5.89783,5.89743,5.8977,71000000.0
2005-05-16 06:45:00,5.89755,5.89783,5.89747,5.89776,69000000.0
2005-05-16 06:50:00,5.89765,5.89783,5.89744,5.89757,42000000.0
2005-05-16 06:55:00,5.89757,5.89791,5.89751,5.89771,64000000.0
2005-05-16 07:00:00,5.89767,5.89785,5.89746,5.8977,58000000.0
2005-05-16 07:05:00,5.89746,5.89783,5.89738,5.89757,59000000.0
2005-05-16 07:10:00,5.89771,5.89789,5.89749,5.89772,82000000.0
2005-05-16 07:15:00,5.89783,5.89784,5.89746,5.89753,80000000.0
2005-05-16 07:20:00,5.89773,5.89792,5.89743,5.89748,76000000.0
2005-05-16 07:25:00,5.8977,5.89782,5.8974,5.89761,78000000.0
2005-05-16 07:30:00,5.89758,5.89785,5.89743,5.89754,61000000.0
2005-05-16 07:35:00,5.89709,5.8972,5.89217,5.89223,63000000.0
2005-05-16 07:40:00,5.8928,5.89318,5.8917,5.89247,55000000.0
2005-05-16 07:45:00,5.89253,5.89365,5.89187,5.89294,59000000.0
2005-05-16 07:50:00,5.8929,5.89475,5.8929,5.89475,67000000.0
2005-05-16 07:55:00,5.89442,5.89732,5.89412,5.89603,62000000.0
2005-05-16 08:00:00,5.89578,5.89972,5.89576,5.89841,65000000.0
2005-05-16 08:05:00,5.89815,5.90345,5.89793,5.90344,73000000.0
2005-05-16 08:10:00,5.90343,5.90513,5.89932,5.90026,58000000.0
2005-05-16 08:15:00,5.90046,5.90146,5.8987,5.90037,59000000.0
2005-05-16 08:20:00,5.90047,5.9027,5.8989,5.9027,64000000.0
2005-05-16 08:25:00,5.90379,5.90514,5.90237,5.90411,56000000.0
2005-05-16 08:30:00,5.90424,5.90944,5.90336,5.9068,62000000.0
2005-05-16 08:35:00,5.90793,5.90877,5.90563,5.90563,56000000.0
2005-05-16 08:40:00,5.90681,5.90789,5.90504,5.90651,58000000.0
2005-05-16 08:45:00,5.90833,5.90856,5.90403,5.90623,76000000.0
2005-05-16 08:50:00,5.90699,5.90699,5.90145,5.90145,81000000.0
2005-05-16 08:55:00,5.90265,5.90407,5.9007,5.90127,70000000.0
2005-05-16 09:00:00,5.90095,5.90207,5.8987,5.89986,62000000.0
2005-05-16 09:05:00,5.89932,5.90331,5.89892,5.902,66000000.0
2005-05-16 09:10:00,5.90181,5.90392,5.90078,5.90202,67000000.0
2005-05-16 09:15:00,5.90103,5.90273,5.9002,5.90072,72000000.0
2005-05-16 09:20:00,5.90063,5.90373,5.90048,5.90353,74000000.0
2005-05-16 09:25:00,5.90356,5.90515,5.9016,5.90508,68000000.0
2005-05-16 09:30:00,5.90505,5.90715,5.90456,5.90624,69000000.0
2005-05-16 09:35:00,5.9062,5.9067,5.90374,5.90541,85000000.0
2005-05-16 09:40:00,5.9044,5.90486,5.90224,5.90348,74000000.0
2005-05-16 09:45:00,5.90347,5.90369,5.90146,5.90188,76000000.0
2005-05-16 09:50:00,5.90066,5.90388,5.90066,5.90176,74000000.0
2005-05-16 09:55:00,5.90291,5.90402,5.90213,5.90329,68000000.0
2005-05-16 10:00:00,5.90416,5.90451,5.90207,5.90403,75000000.0
2005-05-16 10:05:00,5.90449,5.90472,5.90211,5.90211,50000000.0
2005-05-16 10:10:00,5.90227,5.90333,5.89992,5.90105,70000000.0
2005-05-16 10:15:00,5.89891,5.90082,5.89811,5.8984,74000000.0
2005-05-16 10:20:00,5.89955,5.90039,5.89711,5.89876,60000000.0
2005-05-16 10:25:00,5.89796,5.89939,5.89642,5.8975,60000000.0
2005-05-16 10:30:00,5.89679,5.90079,5.89572,5.90079,57000000.0
2005-05-16 10:35:00,5.90121,5.90248,5.8992,5.89994,72000000.0
2005-05-16 10:40:00,5.90097,5.90125,5.8983,5.90002,62000000.0
2005-05-16 10:45:00,5.89987,5.9014,5.8985,5.89934,55000000.0
2005-05-16 10:50:00,5.89929,5.89944,5.89654,5.89738,72000000.0
2005-05-16 10:55:00,5.89749,5.89776,5.89588,5.89752,49000000.0
2005-05-16 11:00:00,5.89766,5.90138,5.89629,5.89769,61000000.0
2005-05-16 11:05:00,5.89791,5.89812,5.89591,5.8967,71000000.0
2005-05-16 11:10:00,5.89619,5.8972,5.8917,5.89273,67000000.0
2005-05-16 11:15:00,5.89278,5.89278,5.88784,5.88926,63000000.0
2005-05-16 11:20:00,5.89048,5.89187,5.88845,5.88954,76000000.0
2005-05-16 11:25:00,5.88898,5.89225,5.88591,5.88821,64000000.0
2005-05-16 11:30:00,5.88781,5.88869,5.88636,5.8873,74000000.0
2005-05-16 11:35:00,5.8873,5.88907,5.88596,5.88791,60000000.0
2005-05-16 11:40:00,5.88753,5.8898,5.88706,5.88909,64000000.0
2005-05-16 11:45:00,5.88964,5.89192,5.88867,5.89119,62000000.0
2005-05-16 11:50:00,5.89105,5.89317,5.88981,5.89052,68000000.0
2005-05-16 11:55:00,5.89228,5.89381,5.88939,5.89312,52000000.0
2005-05-16 12:00:00,5.89373,5.89484,5.8918,5.89369,63000000.0
2005-05-16 12:05:00,5.89359,5.89362,5.89011,5.89142,61000000.0
2005-05-16 12:10:00,5.89122,5.89344,5.89018,5.89146,63000000.0
2005-05-16 12:15:00,5.89104,5.89423,5.88988,5.89164,56000000.0
2005-05-16 12:20:00,5.89159,5.89451,5.89026,5.89436,70000000.0
2005-05-16 12:25:00,5.89288,5.89524,5.89288,5.89398,57000000.0
2005-05-16 12:30:00,5.89382,5.89541,5.89257,5.89382,61000000.0
2005-05-16 12:35:00,5.89409,5.89605,5.89305,5.89495,64000000.0
2005-05-16 12:40:00,5.89583,5.89675,5.89419,5.89591,70000000.0
2005-05-16 12:45:00,5.8962,5.89738,5.89531,5.89677,65000000.0
2005-05-16 12:50:00,5.89694,5.89896,5.89581,5.89741,66000000.0
2005-05-16 12:55:00,5.8987,5.89928,5.89713,5.89888,62000000.0
2005-05-16 13:00:00,5.8991,5.89918,5.89649,5.89786,81000000.0
2005-05-16 13:05:00,5.89743,5.89904,5.89603,5.89632,77000000.0
2005-05-16 13:10:00,5.89671,5.89757,5.89566,5.89698,79000000.0
2005-05-16 13:15:00,5.89684,5.8982,5.89616,5.89748,63000000.0
2005-05-16 13:20:00,5.89733,5.89961,5.89666,5.89961,78000000.0
2005-05-16 13:25:00,5.90142,5.90142,5.89663,5.89773,62000000.0
2005-05-16 13:30:00,5.89708,5.8998,5.89703,5.8986,55000000.0
2005-05-16 13:35:00,5.89799,5.89917,5.89692,5.8985,65000000.0
2005-05-16 13:40:00,5.89883,5.89903,5.89621,5.89839,55000000.0
2005-05-16 13:45:00,5.89825,5.89863,5.89691,5.89709,64000000.0
2005-05-16 13:50:00,5.89732,5.89855,5.8966,5.89736,58000000.0
2005-05-16 13:55:00,5.89767,5.89847,5.89602,5.89657,59000000.0
2005-05-16 14:00:00,5.89608,5.89666,5.89327,5.89407,72000000.0
2005-05-16 14:05:00,5.89431,5.89431,5.89176,5.8921,60000000.0
2005-05-16 14:10:00,5.89193,5.89295,5.89087,5.89295,56000000.0
2005-05-16 14:15:00,5.89264,5.8947,5.8914,5.8914,76000000.0
2005-05-16 14:20:00,5.89163,5.89346,5.89126,5.89346,52000000.0
2005-05-16 14:25:00,5.89259,5.89656,5.89221,5.89624,65000000.0
2005-05-16 14:30:00,5.89462,5.89462,5.88913,5.89224,60000000.0
2005-05-16 14:35:00,5.89215,5.89454,5.89115,5.89267,63000000.0
2005-05-16 14:40:00,5.89191,5.89319,5.89015,5.89025,77000000.0
2005-05-16 14:45:00,5.89211,5.8948,5.89129,5.89402,56000000.0
2005-05-16 14:50:00,5.89376,5.89672,5.89334,5.8959,60000000.0
2005-05-16 14:55:00,5.89642,5.89824,5.89506,5.89738,71000000.0
2005-05-16 15:00:00,5.89376,5.89614,5.88542,5.89394,76000000.0
2005-05-16 15:05:00,5.89329,5.89471,5.88624,5.88671,68000000.0
2005-05-16 15:10:00,5.88696,5.88737,5.88337,5.88615,61000000.0
2005-05-16 15:15:00,5.88557,5.88853,5.88548,5.8861,68000000.0
2005-05-16 15:20:00,5.88643,5.89045,5.8855,5.88956,59000000.0
2005-05-16 15:25:00,5.88991,5.89321,5.88875,5.8906,71000000.0
2005-05-16 15:30:00,5.89024,5.89061,5.88475,5.88553,68000000.0
2005-05-16 15:35:00,5.8863,5.88774,5.8848,5.88554,52000000.0
2005-05-16 15:40:00,5.88353,5.88498,5.87906,5.88083,62000000.0
2005-05-16 15:45:00,5.88032,5.8846,5.87978,5.88257,81000000.0
2005-05-16 15:50:00,5.88215,5.88351,5.8805,5.88343,75000000.0
2005-05-16 15:55:00,5.88369,5.88699,5.88302,5.88409,74000000.0
2005-05-16 16:00:00,5.8848,5.8848,5.88185,5.88294,61000000.0
2005-05-16 16:05:00,5.88277,5.88489,5.87947,5.87975,70000000.0
2005-05-16 16:10:00,5.88069,5.88477,5.87977,5.88362,64000000.0
2005-05-16 16:15:00,5.88314,5.88392,5.88142,5.88253,66000000.0
2005-05-16 16:20:00,5.88305,5.88457,5.88156,5.88439,65000000.0
2005-05-16 16:25:00,5.88448,5.88524,5.88289,5.88315,51000000.0
2005-05-16 16:30:00,5.88181,5.88511,5.88093,5.8848,53000000.0
2005-05-16 16:35:00,5.88479,5.89057,5.8841,5.89002,78000000.0
2005-05-16 16:40:00,5.88973,5.89041,5.88808,5.88944,86000000.0
2005-05-16 16:45:00,5.88986,5.89267,5.88977,5.89267,59000000.0
2005-05-16 16:50:00,5.89244,5.89266,5.88895,5.88895,66000000.0
2005-05-16 16:55:00,5.88921,5.89074,5.88787,5.88944,52000000.0
2005-05-16 17:00:00,5.88955,5.89036,5.88826,5.88997,62000000.0
2005-05-16 17:05:00,5.89013,5.89028,5.88822,5.88956,73000000.0
2005-05-16 17:10:00,5.88905,5.88943,5.88683,5.88795,57000000.0
2005-05-16 17:15:00,5.88881,5.89086,5.88682,5.89,71000000.0
2005-05-16 17:20:00,5.89065,5.8924,5.88935,5.89034,55000000.0
2005-05-16 17:25:00,5.89187,5.89187,5.88731,5.88839,62000000.0
2005-05-16 17:30:00,5.8884,5.88855,5.88404,5.88469,63000000.0
2005-05-16 17:35:00,5.88348,5.88648,5.88348,5.88478,64000000.0
2005-05-16 17:40:00,5.88526,5.88528,5.88243,5.88317,76000000.0
2005-05-16 17:45:00,5.88178,5.88472,5.88128,5.88472,60000000.0
2005-05-16 17:50:00,5.88516,5.88771,5.88516,5.8869,86000000.0
2005-05-16 17:55:00,5.88772,5.88928,5.88531,5.88699,66000000.0
2005-05-16 18:00:00,5.88694,5.88698,5.88313,5.88417,72000000.0
2005-05-16 18:05:00,5.88427,5.88436,5.88187,5.88261,73000000.0
2005-05-16 18:10:00,5.88219,5.88255,5.88025,5.88225,58000000.0
2005-05-16 18:15:00,5.88276,5.88364,5.88115,5.88115,61000000.0
2005-05-16 18:20:00,5.88202,5.88363,5.87921,5.87921,63000000.0
2005-05-16 18:25:00,5.88128,5.88246,5.87996,5.88176,67000000.0
2005-05-16 18:30:00,5.88178,5.88363,5.88053,5.88363,65000000.0
2005-05-16 18:35:00,5.88282,5.88446,5.88199,5.88356,76000000.0
2005-05-16 18:40:00,5.88233,5.8835,5.88136,5.88203,67000000.0
2005-05-16 18:45:00,5.88209,5.88344,5.88108,5.88223,66000000.0
2005-05-16 18:50:00,5.88225,5.88446,5.88225,5.88278,63000000.0
2005-05-16 18:55:00,5.88259,5.88478,5.8817,5.88349,71000000.0
2005-05-16 19:00:00,5.88389,5.88389,5.88147,5.88224,70000000.0
2005-05-16 19:05:00,5.88196,5.88266,5.88037,5.88138,76000000.0
2005-05-16 19:10:00,5.88184,5.88339,5.88143,5.88305,68000000.0
2005-05-16 19:15:00,5.88451,5.88465,5.88252,5.88283,61000000.0
2005-05-16 19:20:00,5.88297,5.88403,5.88204,5.88308,72000000.0
2005-05-16 19:25:00,5.88275,5.88575,5.88275,5.88569,62000000.0
2005-05-16 19:30:00,5.88485,5.88681,5.88395,5.88681,66000000.0
2005-05-16 19:35:00,5.88586,5.88705,5.8847,5.88605,63000000.0
2005-05-16 19:40:00,5.88615,5.8868,5.88511,5.8868,70000000.0
2005-05-16 19:45:00,5.88707,5.88847,5.88546,5.8855,70000000.0
2005-05-16 19:50:00,5.88653,5.88769,5.88564,5.88747,71000000.0
2005-05-16 19:55:00,5.887,5.88901,5.8858,5.88814,68000000.0
2005-05-16 20:00:00,5.88815,5.88834,5.88649,5.88773,67000000.0
2005-05-16 20:05:00,5.88668,5.88804,5.8861,5.88716,65000000.0
2005-05-16 20:10:00,5.88658,5.88769,5.88539,5.88539,66000000.0
2005-05-16 20:15:00,5.88552,5.88651,5.88344,5.88518,64000000.0
2005-05-16 20:20:00,5.88477,5.88503,5.88225,5.88296,65000000.0
2005-05-16 20:25:00,5.88343,5.88439,5.88288,5.88345,63000000.0
2005-05-16 20:30:00,5.88283,5.88406,5.88041,5.88151,59000000.0
2005-05-16 20:35:00,5.88119,5.88187,5.88027,5.8812,70000000.0
2005-05-16 20:40:00,5.88093,5.8832,5.88039,5.88229,89000000.0
2005-05-16 20:45:00,5.8827,5.88274,5.88099,5.88158,67000000.0
2005-05-16 20:50:00,5.88163,5.88346,5.88117,5.88284,62000000.0
2005-05-16 20:55:00,5.88185,5.88415,5.881,5.88368,65000000.0
2005-05-16 21:00:00,5.88266,5.88438,5.88173,5.88247,72000000.0
2005-05-16 21:05:00,5.88213,5.88316,5.88119,5.88143,66000000.0
2005-05-16 21:10:00,5.88149,5.8843,5.88149,5.8834,62000000.0
2005-05-16 21:15:00,5.88306,5.8851,5.88261,5.8839,68000000.0
2005-05-16 21:20:00,5.88392,5.88465,5.8826,5.88287,52000000.0
2005-05-16 21:25:00,5.883,5.88439,5.88223,5.88439,58000000.0
2005-05-16 21:30:00,5.88375,5.88435,5.88205,5.88359,59000000.0
2005-05-16 21:35:00,5.88374,5.88451,5.88205,5.88392,88000000.0
2005-05-16 21:40:00,5.88364,5.88383,5.88236,5.88236,65000000.0
2005-05-16 21:45:00,5.88194,5.88344,5.88194,5.88264,62000000.0
2005-05-16 21:50:00,5.88253,5.88315,5.88113,5.88315,62000000.0
2005-05-16 21:55:00,5.88249,5.88385,5.88182,5.8828,72000000.0
2005-05-16 22:00:00,5.88362,5.88497,5.8828,5.88432,79000000.0
2005-05-16 22:05:00,5.88417,5.88572,5.88344,5.88443,67000000.0
2005-05-16 22:10:00,5.88442,5.88589,5.88363,5.88469,64000000.0
2005-05-16 22:15:00,5.88529,5.88645,5.88403,5.88481,69000000.0
2005-05-16 22:20:00,5.88446,5.88495,5.88217,5.88341,69000000.0
2005-05-16 22:25:00,5.88333,5.88421,5.88151,5.88195,63000000.0
2005-05-16 22:30:00,5.88279,5.88385,5.88021,5.88181,60000000.0
2005-05-16 22:35:00,5.88201,5.88201,5.87912,5.88006,56000000.0
2005-05-16 22:40:00,5.87962,5.88111,5.87944,5.87961,63000000.0
2005-05-16 22:45:00,5.88031,5.88042,5.87893,5.87965,68000000.0
2005-05-16 22:50:00,5.88091,5.88103,5.87912,5.87912,70000000.0
2005-05-16 22:55:00,5.8791,5.88056,5.877,5.88056,64000000.0
2005-05-16 23:00:00,5.88127,5.88213,5.88006,5.88177,68000000.0
2005-05-16 23:05:00,5.88192,5.88359,5.88182,5.88325,60000000.0
2005-05-16 23:10:00,5.88307,5.88416,5.88146,5.88354,66000000.0
2005-05-16 23:15:00,5.88354,5.88458,5.8824,5.88417,65000000.0
2005-05-16 23:20:00,5.8838,5.88563,5.88331,5.88529,66000000.0
2005-05-16 23:25:00,5.88514,5.8869,5.88453,5.88578,64000000.0
2005-05-16 23:30:00,5.88669,5.88713,5.88517,5.88537,72000000.0
2005-05-16 23:35:00,5.88568,5.8877,5.88568,5.88694,62000000.0
2005-05-16 23:40:00,5.88723,5.8877,5.88493,5.88544,80000000.0
2005-05-16 23:45:00,5.88533,5.88561,5.8844,5.88472,76000000.0
2005-05-16 23:50:00,5.88498,5.88562,5.88311,5.8837,67000000.0
2005-05-16 23:55:00,5.88408,5.88486,5.88302,5.88302,76000000.0
2005-05-17 00:00:00,5.88368,5.88542,5.88343,5.88518,70000000.0
2005-05-17 00:05:00,5.88435,5.88681,5.88435,5.886,62000000.0
2005-05-17 00:10:00,5.88561,5.88674,5.8823,5.88346,63000000.0
2005-05-17 00:15:00,5.8829,5.88322,5.88123,5.88175,65000000.0
2005-05-17 00:20:00,5.88045,5.88212,5.87993,5.88202,60000000.0
2005-05-17 00:25:00,5.88209,5.88312,5.8816,5.88197,66000000.0
2005-05-17 00:30:00,5.882,5.8831,5.8817,5.88263,64000000.0
2005-05-17 00:35:00,5.88251,5.88507,5.88221,5.88458,80000000.0
2005-05-17 00:40:00,5.88403,5.88512,5.88403,5.88455,61000000.0
2005-05-17 00:45:00,5.8846,5.8852,5.88364,5.8849,63000000.0
2005-05-17 00:50:00,5.88483,5.88491,5.88139,5.8826,60000000.0
2005-05-17 00:55:00,5.88167,5.88257,5.88081,5.88098,66000000.0
2005-05-17 01:00:00,5.88147,5.88624,5.88126,5.88512,63000000.0
2005-05-17 01:05:00,5.8858,5.8858,5.88346,5.88353,70000000.0
2005-05-17 01:10:00,5.8834,5.8853,5.88318,5.8853,55000000.0
2005-05-17 01:15:00,5.88475,5.88522,5.88356,5.88433,63000000.0
2005-05-17 01:20:00,5.8843,5.8855,5.88367,5.88507,59000000.0
2005-05-17 01:25:00,5.88515,5.88691,5.88407,5.88635,70000000.0
2005-05-17 01:30:00,5.88702,5.88787,5.88639,5.88738,68000000.0
2005-05-17 01:35:00,5.88731,5.88808,5.88547,5.88693,71000000.0
2005-05-17 01:40:00,5.88644,5.88681,5.88569,5.88576,72000000.0
2005-05-17 01:45:00,5.88582,5.88638,5.88399,5.88456,68000000.0
2005-05-17 01:50:00,5.88319,5.88849,5.88283,5.88711,67000000.0
2005-05-17 01:55:00,5.88783,5.8882,5.8866,5.8877,61000000.0
2005-05-17 02:00:00,5.88732,5.89011,5.88677,5.89011,69000000.0
2005-05-17 02:05:00,5.88945,5.89145,5.88875,5.88935,73000000.0
2005-05-17 02:10:00,5.88906,5.89042,5.88702,5.88886,74000000.0
2005-05-17 02:15:00,5.889,5.88917,5.88691,5.88786,70000000.0
2005-05-17 02:20:00,5.88778,5.88976,5.88733,5.88924,74000000.0
2005-05-17 02:25:00,5.8893,5.89101,5.88918,5.89091,59000000.0
2005-05-17 02:30:00,5.89096,5.89141,5.89004,5.89078,64000000.0
2005-05-17 02:35:00,5.89051,5.89098,5.88949,5.89055,71000000.0
2005-05-17 02:40:00,5.88988,5.89307,5.88955,5.89307,69000000.0
2005-05-17 02:45:00,5.89236,5.89323,5.8909,5.89263,69000000.0
2005-05-17 02:50:00,5.89294,5.89476,5.89235,5.89462,66000000.0
2005-05-17 02:55:00,5.89417,5.89455,5.89329,5.89346,65000000.0
2005-05-17 03:00:00,5.8933,5.8965,5.89298,5.89424,67000000.0
2005-05-17 03:05:00,5.89466,5.89655,5.89404,5.89613,68000000.0
2005-05-17 03:10:00,5.89589,5.89597,5.89382,5.89472,80000000.0
2005-05-17 03:15:00,5.89441,5.89465,5.89202,5.89368,50000000.0
2005-05-17 03:20:00,5.89311,5.89404,5.89237,5.89327,62000000.0
2005-05-17 03:25:00,5.89349,5.89369,5.89153,5.89261,71000000.0
2005-05-17 03:30:00,5.89241,5.8933,5.89135,5.89135,68000000.0
2005-05-17 03:35:00,5.89168,5.89359,5.89091,5.89267,60000000.0
2005-05-17 03:40:00,5.89224,5.89246,5.89082,5.89197,82000000.0
2005-05-17 03:45:00,5.8917,5.8925,5.89088,5.8925,53000000.0
2005-05-17 03:50:00,5.89225,5.89538,5.89201,5.89477,74000000.0
2005-05-17 03:55:00,5.89516,5.89517,5.8923,5.89357,63000000.0
2005-05-17 04:00:00,5.89271,5.89359,5.89208,5.89359,70000000.0
2005-05-17 04:05:00,5.89361,5.89365,5.89166,5.89244,66000000.0
2005-05-17 04:10:00,5.89197,5.89197,5.88961,5.88987,77000000.0
2005-05-17 04:15:00,5.8903,5.89084,5.88962,5.89054,57000000.0
2005-05-17 04:20:00,5.89005,5.8911,5.88947,5.8911,62000000.0
2005-05-17 04:25:00,5.89009,5.8911,5.88729,5.88813,53000000.0
2005-05-17 04:30:00,5.88846,5.88898,5.88543,5.8869,66000000.0
2005-05-17 04:35:00,5.88629,5.88672,5.88474,5.88512,64000000.0
2005-05-17 04:40:00,5.88554,5.88796,5.88532,5.88766,54000000.0
2005-05-17 04:45:00,5.88852,5.88895,5.88711,5.88813,63000000.0
2005-05-17 04:50:00,5.8885,5.88861,5.88676,5.88751,71000000.0
2005-05-17 04:55:00,5.88755,5.88825,5.88562,5.88584,65000000.0
2005-05-17 05:00:00,5.88617,5.88678,5.88472,5.88472,62000000.0
2005-05-17 05:05:00,5.88489,5.88576,5.88403,5.88476,72000000.0
2005-05-17 05:10:00,5.8856,5.88608,5.88436,5.88591,59000000.0
2005-05-17 05:15:00,5.88523,5.88582,5.88288,5.88364,67000000.0
2005-05-17 05:20:00,5.88368,5.88427,5.8823,5.8838,79000000.0
2005-05-17 05:25:00,5.88373,5.88491,5.88354,5.88421,66000000.0
2005-05-17 05:30:00,5.88461,5.88586,5.88394,5.88401,76000000.0
2005-05-17 05:35:00,5.88406,5.8853,5.88365,5.8842,78000000.0
2005-05-17 05:40:00,5.88533,5.8862,5.88467,5.88515,61000000.0
2005-05-17 05:45:00,5.8854,5.88652,5.88507,5.88548,77000000.0
2005-05-17 05:50:00,5.88644,5.88661,5.88499,5.88638,62000000.0
2005-05-17 05:55:00,5.88656,5.8869,5.88514,5.88613,70000000.0
2005-05-17 06:00:00,5.88632,5.88759,5.88585,5.8874,77000000.0
2005-05-17 06:05:00,5.88744,5.88768,5.88652,5.88753,81000000.0
2005-05-17 06:10:00,5.88705,5.88739,5.88617,5.88683,73000000.0
2005-05-17 06:15:00,5.88696,5.88696,5.88526,5.88568,69000000.0
2005-05-17 06:20:00,5.8862,5.88684,5.88551,5.88632,68000000.0
2005-05-17 06:25:00,5.88634,5.88695,5.8852,5.88621,71000000.0
2005-05-17 06:30:00,5.88644,5.88753,5.8862,5.88753,58000000.0
2005-05-17 06:35:00,5.88745,5.8875,5.8861,5.88689,72000000.0
2005-05-17 06:40:00,5.88688,5.88703,5.88568,5.88641,71000000.0
2005-05-17 06:45:00,5.88644,5.88715,5.88517,5.88564,69000000.0
2005-05-17 06:50:00,5.8865,5.88709,5.88523,5.88703,56000000.0
2005-05-17 06:55:00,5.88669,5.88669,5.88408,5.88447,64000000.0
2005-05-17 07:00:00,5.88412,5.88461,5.87984,5.88134,58000000.0
2005-05-17 07:05:00,5.87995,5.88202,5.87995,5.88174,59000000.0
2005-05-17 07:10:00,5.8821,5.88416,5.88122,5.88374,82000000.0
2005-05-17 07:15:00,5.88434,5.88468,5.88083,5.88182,80000000.0
2005-05-17 07:20:00,5.88221,5.88268,5.88035,5.88042,76000000.0
2005-05-17 07:25:00,5.88044,5.88138,5.87897,5.87946,78000000.0
2005-05-17 07:30:00,5.87942,5.87949,5.87767,5.8783,61000000.0
2005-05-17 07:35:00,5.87838,5.87892,5.87703,5.8781,63000000.0
2005-05-17 07:40:00,5.87783,5.87977,5.87719,5.87719,55000000.0
2005-05-17 07:45:00,5.87768,5.87845,5.87597,5.87845,59000000.0
2005-05-17 07:50:00,5.87809,5.88119,5.87715,5.87887,67000000.0
2005-05-17 07:55:00,5.87916,5.88246,5.87908,5.88212,62000000.0
2005-05-17 08:00:00,5.8829,5.88728,5.8829,5.8856,65000000.0
2005-05-17 08:05:00,5.88616,5.8867,5.88334,5.88618,73000000.0
2005-05-17 08:10:00,5.88564,5.88607,5.88193,5.88212,58000000.0
2005-05-17 08:15:00,5.88276,5.88406,5.88166,5.88277,59000000.0
2005-05-17 08:20:00,5.88272,5.88392,5.88151,5.88293,64000000.0
2005-05-17 08:25:00,5.88403,5.88589,5.88231,5.88589,56000000.0
2005-05-17 08:30:00,5.88564,5.88774,5.8853,5.88774,62000000.0
2005-05-17 08:35:00,5.88785,5.88894,5.88678,5.88767,56000000.0
2005-05-17 08:40:00,5.88784,5.88818,5.88262,5.88437,58000000.0
2005-05-17 08:45:00,5.88424,5.88696,5.88392,5.8851,76000000.0
2005-05-17 08:50:00,5.8852,5.88771,5.88492,5.887,81000000.0
2005-05-17 08:55:00,5.88657,5.88738,5.88482,5.88738,70000000.0
2005-05-17 09:00:00,5.88654,5.88839,5.88596,5.88667,62000000.0
2005-05-17 09:05:00,5.88754,5.88756,5.8851,5.88657,66000000.0
2005-05-17 09:10:00,5.88575,5.88831,5.88526,5.88648,67000000.0
2005-05-17 09:15:00,5.88835,5.88902,5.88739,5.88835,72000000.0
2005-05-17 09:20:00,5.88872,5.88872,5.88595,5.8865,74000000.0
2005-05-17 09:25:00,5.88743,5.8881,5.88606,5.88731,68000000.0
2005-05-17 09:30:00,5.88593,5.88748,5.88514,5.88748,69000000.0
2005-05-17 09:35:00,5.88724,5.88724,5.88425,5.88546,85000000.0
2005-05-17 09:40:00,5.8857,5.88775,5.88433,5.88727,74000000.0
2005-05-17 09:45:00,5.88786,5.88827,5.88616,5.88822,76000000.0
2005-05-17 09:50:00,5.88756,5.89103,5.88675,5.88909,74000000.0
2005-05-17 09:55:00,5.89032,5.89086,5.88834,5.88967,68000000.0
2005-05-17 10:00:00,5.89009,5.89091,5.88827,5.89038,75000000.0
2005-05-17 10:05:00,5.89008,5.89067,5.88881,5.88981,50000000.0
2005-05-17 10:10:00,5.88887,5.89004,5.88747,5.88842,70000000.0
2005-05-17 10:15:00,5.88832,5.88853,5.88644,5.88799,74000000.0
2005-05-17 10:20:00,5.88631,5.88869,5.88631,5.88806,60000000.0
2005-05-17 10:25:00,5.88817,5.88887,5.8854,5.8862,60000000.0
2005-05-17 10:30:00,5.88545,5.88717,5.88314,5.88314,57000000.0
2005-05-17 10:35:00,5.88152,5.88207,5.87926,5.88037,72000000.0
2005-05-17 10:40:00,5.88038,5.8809,5.8781,5.88081,62000000.0
2005-05-17 10:45:00,5.88069,5.88189,5.87686,5.87801,55000000.0
2005-05-17 10:50:00,5.87675,5.88013,5.87675,5.87719,72000000.0
2005-05-17 10:55:00,5.87529,5.87669,5.87064,5.87369,49000000.0
2005-05-17 11:00:00,5.87294,5.874,5.87154,5.87342,61000000.0
2005-05-17 11:05:00,5.87413,5.8753,5.87352,5.87361,71000000.0
2005-05-17 11:10:00,5.87363,5.87406,5.87233,5.87356,67000000.0
2005-05-17 11:15:00,5.87429,5.8756,5.87328,5.87387,63000000.0
2005-05-17 11:20:00,5.87375,5.87623,5.87344,5.87387,76000000.0
2005-05-17 11:25:00,5.87322,5.87581,5.87233,5.87529,64000000.0
2005-05-17 11:30:00,5.87471,5.87887,5.87439,5.87781,74000000.0
2005-05-17 11:35:00,5.8776,5.87863,5.87594,5.87835,60000000.0
2005-05-17 11:40:00,5.87765,5.8786,5.87624,5.87804,64000000.0
2005-05-17 11:45:00,5.87684,5.87875,5.87621,5.87747,62000000.0
2005-05-17 11:50:00,5.87783,5.87917,5.87704,5.87891,68000000.0
2005-05-17 11:55:00,5.87904,5.87949,5.87711,5.87918,52000000.0
2005-05-17 12:00:00,5.87927,5.88035,5.87872,5.87887,63000000.0
2005-05-17 12:05:00,5.87989,5.87989,5.8769,5.87772,61000000.0
2005-05-17 12:10:00,5.87703,5.87788,5.87607,5.87773,63000000.0
2005-05-17 12:15:00,5.87613,5.87848,5.87603,5.87721,56000000.0
2005-05-17 12:20:00,5.87656,5.87917,5.87612,5.87917,70000000.0
2005-05-17 12:25:00,5.88002,5.88002,5.87776,5.87818,57000000.0
2005-05-17 12:30:00,5.87977,5.87979,5.87775,5.87844,61000000.0
2005-05-17 12:35:00,5.87862,5.88144,5.87712,5.88086,64000000.0
2005-05-17 12:40:00,5.88076,5.88172,5.87897,5.87999,70000000.0
2005-05-17 12:45:00,5.88,5.882,5.87916,5.88089,65000000.0
2005-05-17 12:50:00,5.88147,5.88208,5.88051,5.88186,66000000.0
2005-05-17 12:55:00,5.88268,5.88469,5.88259,5.8841,62000000.0
2005-05-17 13:00:00,5.88342,5.88449,5.88084,5.88449,81000000.0
2005-05-17 13:05:00,5.88433,5.88433,5.88204,5.88276,77000000.0
2005-05-17 13:10:00,5.8828,5.88411,5.8819,5.88291,79000000.0
2005-05-17 13:15:00,5.88263,5.88439,5.88125,5.88213,63000000.0
2005-05-17 13:20:00,5.88294,5.88371,5.88149,5.88287,78000000.0
2005-05-17 13:25:00,5.88209,5.88356,5.88098,5.88237,62000000.0
2005-05-17 13:30:00,5.88218,5.88502,5.88167,5.88443,55000000.0
2005-05-17 13:35:00,5.88338,5.8858,5.88299,5.88497,65000000.0
2005-05-17 13:40:00,5.88555,5.88637,5.88374,5.88615,55000000.0
2005-05-17 13:45:00,5.8856,5.88617,5.88457,5.88507,64000000.0
2005-05-17 13:50:00,5.88497,5.88555,5.88384,5.88466,58000000.0
2005-05-17 13:55:00,5.88603,5.88642,5.88451,5.88561,59000000.0
2005-05-17 14:00:00,5.88492,5.88672,5.88432,5.88552,72000000.0
2005-05-17 14:05:00,5.88553,5.88654,5.88326,5.88485,60000000.0
2005-05-17 14:10:00,5.88472,5.8857,5.88303,5.88303,56000000.0
2005-05-17 14:15:00,5.88518,5.88566,5.88368,5.88555,76000000.0
2005-05-17 14:20:00,5.88505,5.88587,5.88237,5.88291,52000000.0
2005-05-17 14:25:00,5.8833,5.88753,5.88266,5.88717,65000000.0
2005-05-17 14:30:00,5.88934,5.89388,5.88802,5.88939,60000000.0
2005-05-17 14:35:00,5.88986,5.89164,5.88766,5.88773,63000000.0
2005-05-17 14:40:00,5.88926,5.89115,5.88797,5.89065,77000000.0
2005-05-17 14:45:00,5.89139,5.89543,5.89058,5.89454,56000000.0
2005-05-17 14:50:00,5.89495,5.89621,5.89269,5.89269,60000000.0
2005-05-17 14:55:00,5.89295,5.89429,5.89156,5.89357,71000000.0
2005-05-17 15:00:00,5.89323,5.89343,5.89146,5.89268,76000000.0
2005-05-17 15:05:00,5.8923,5.89269,5.89079,5.89139,68000000.0
2005-05-17 15:10:00,5.8904,5.89182,5.88991,5.89055,61000000.0
2005-05-17 15:15:00,5.88999,5.89072,5.88659,5.88947,68000000.0
2005-05-17 15:20:00,5.89037,5.8925,5.88959,5.88972,59000000.0
2005-05-17 15:25:00,5.89044,5.8912,5.88592,5.88663,71000000.0
2005-05-17 15:30:00,5.88632,5.88887,5.88539,5.88569,68000000.0
2005-05-17 15:35:00,5.88545,5.88637,5.88269,5.88474,52000000.0
2005-05-17 15:40:00,5.88519,5.88637,5.88354,5.88369,62000000.0
2005-05-17 15:45:00,5.88427,5.88656,5.88342,5.88605,81000000.0
2005-05-17 15:50:00,5.88784,5.88784,5.88382,5.88513,75000000.0
2005-05-17 15:55:00,5.88529,5.88728,5.88397,5.88552,74000000.0
2005-05-17 16:00:00,5.88649,5.89023,5.88568,5.88959,61000000.0
2005-05-17 16:05:00,5.89026,5.89265,5.88869,5.89173,70000000.0
2005-05-17 16:10:00,5.89104,5.89213,5.88965,5.89073,64000000.0
2005-05-17 16:15:00,5.89098,5.89205,5.88909,5.88967,66000000.0
2005-05-17 16:20:00,5.88945,5.89094,5.88687,5.88942,65000000.0
2005-05-17 16:25:00,5.88876,5.89054,5.88811,5.88878,51000000.0
2005-05-17 16:30:00,5.88972,5.89055,5.88833,5.88926,53000000.0
2005-05-17 16:35:00,5.88819,5.89095,5.88602,5.89025,78000000.0
2005-05-17 16:40:00,5.8896,5.89,5.88644,5.88862,86000000.0
2005-05-17 16:45:00,5.88738,5.88841,5.88491,5.88524,59000000.0
2005-05-17 16:50:00,5.88347,5.88657,5.88295,5.88601,66000000.0
2005-05-17 16:55:00,5.88592,5.88724,5.88493,5.88552,52000000.0
2005-05-17 17:00:00,5.88645,5.88969,5.88643,5.88795,62000000.0
2005-05-17 17:05:00,5.88811,5.88941,5.88504,5.88739,73000000.0
2005-05-17 17:10:00,5.88644,5.88848,5.88395,5.88583,57000000.0
2005-05-17 17:15:00,5.88614,5.88817,5.88461,5.88588,71000000.0
2005-05-17 17:20:00,5.88553,5.88663,5.88444,5.88567,55000000.0
2005-05-17 17:25:00,5.88636,5.88645,5.88385,5.88482,62000000.0
2005-05-17 17:30:00,5.88416,5.88549,5.8833,5.88369,63000000.0
2005-05-17 17:35:00,5.88248,5.88476,5.88248,5.88311,64000000.0
2005-05-17 17:40:00,5.88398,5.88475,5.87983,5.8818,76000000.0
2005-05-17 17:45:00,5.88194,5.88495,5.8803,5.88495,60000000.0
2005-05-17 17:50:00,5.88351,5.88351,5.88167,5.88256,86000000.0
2005-05-17 17:55:00,5.88227,5.88324,5.88015,5.88213,66000000.0
2005-05-17 18:00:00,5.88187,5.88246,5.8806,5.88172,72000000.0
2005-05-17 18:05:00,5.88052,5.88316,5.88027,5.88175,73000000.0
2005-05-17 18:10:00,5.88209,5.88252,5.88046,5.88183,58000000.0
2005-05-17 18:15:00,5.88133,5.88389,5.88106,5.88261,61000000.0
2005-05-17 18:20:00,5.88254,5.883,5.88055,5.88277,63000000.0
2005-05-17 18:25:00,5.88296,5.88341,5.8808,5.88087,67000000.0
2005-05-17 18:30:00,5.8809,5.88233,5.87785,5.88006,65000000.0
2005-05-17 18:35:00,5.88128,5.88141,5.87953,5.88076,76000000.0
2005-05-17 18:40:00,5.87965,5.88082,5.87913,5.87929,67000000.0
2005-05-17 18:45:00,5.87919,5.88096,5.87891,5.88087,66000000.0
2005-05-17 18:50:00,5.88041,5.88169,5.88007,5.88106,63000000.0
2005-05-17 18:55:00,5.881,5.88223,5.88002,5.88082,71000000.0
2005-05-17 19:00:00,5.88135,5.88219,5.87982,5.88169,70000000.0
2005-05-17 19:05:00,5.88174,5.88258,5.88112,5.88205,76000000.0
2005-05-17 19:10:00,5.88202,5.8825,5.88042,5.88174,68000000.0
2005-05-17 19:15:00,5.88164,5.88234,5.87937,5.88078,61000000.0
2005-05-17 19:20:00,5.88048,5.88229,5.87895,5.88229,72000000.0
2005-05-17 19:25:00,5.88076,5.88267,5.8802,5.88128,62000000.0
2005-05-17 19:30:00,5.88106,5.8821,5.88068,5.88068,66000000.0
2005-05-17 19:35:00,5.8794,5.88398,5.87933,5.88398,63000000.0
2005-05-17 19:40:00,5.88373,5.88414,5.88153,5.88241,70000000.0
2005-05-17 19:45:00,5.88198,5.88347,5.88167,5.88215,70000000.0
2005-05-17 19:50:00,5.88243,5.88351,5.88159,5.88199,71000000.0
2005-05-17 19:55:00,5.8829,5.88346,5.88148,5.88335,68000000.0
2005-05-17 20:00:00,5.88346,5.88357,5.88085,5.88247,67000000.0
2005-05-17 20:05:00,5.88228,5.88272,5.88058,5.88205,65000000.0
2005-05-17 20:10:00,5.88247,5.88247,5.88006,5.88107,66000000.0
2005-05-17 20:15:00,5.88215,5.8828,5.88084,5.88262,64000000.0
2005-05-17 20:20:00,5.8812,5.88312,5.87961,5.88038,65000000.0
2005-05-17 20:25:00,5.87991,5.88116,5.87885,5.88002,63000000.0
2005-05-17 20:30:00,5.87936,5.8826,5.87936,5.8826,59000000.0
2005-05-17 20:35:00,5.88295,5.88316,5.8778,5.87868,70000000.0
2005-05-17 20:40:00,5.87927,5.88518,5.87837,5.88467,89000000.0
2005-05-17 20:45:00,5.88382,5.8883,5.88382,5.88816,67000000.0
2005-05-17 20:50:00,5.88838,5.89119,5.88696,5.89119,62000000.0
2005-05-17 20:55:00,5.8919,5.89411,5.89167,5.89411,65000000.0
2005-05-17 21:00:00,5.89341,5.89341,5.89101,5.89101,72000000.0
2005-05-17 21:05:00,5.89132,5.8921,5.89005,5.8913,66000000.0
2005-05-17 21:10:00,5.89099,5.89293,5.8905,5.8913,62000000.0
2005-05-17 21:15:00,5.89158,5.89363,5.89136,5.8934,68000000.0
2005-05-17 21:20:00,5.89385,5.8948,5.89228,5.89326,52000000.0
2005-05-17 21:25:00,5.89227,5.89383,5.89173,5.89328,58000000.0
2005-05-17 21:30:00,5.89323,5.89481,5.89161,5.89374,59000000.0
2005-05-17 21:35:00,5.89406,5.89719,5.8933,5.89506,88000000.0
2005-05-17 21:40:00,5.89444,5.89666,5.89416,5.89654,65000000.0
2005-05-17 21:45:00,5.89622,5.90235,5.8962,5.90145,62000000.0
2005-05-17 21:50:00,5.90118,5.90465,5.9006,5.90465,62000000.0
2005-05-17 21:55:00,5.90382,5.90382,5.89971,5.90325,72000000.0
2005-05-17 22:00:00,5.90268,5.90268,5.89857,5.90102,79000000.0
2005-05-17 22:05:00,5.90044,5.90116,5.89931,5.89958,67000000.0
2005-05-17 22:10:00,5.90041,5.9015,5.89963,5.9013,64000000.0
2005-05-17 22:15:00,5.90148,5.9016,5.89958,5.90122,69000000.0
2005-05-17 22:20:00,5.90063,5.90113,5.89966,5.89969,69000000.0
2005-05-17 22:25:00,5.8995,5.90099,5.8995,5.90048,63000000.0
2005-05-17 22:30:00,5.90036,5.90094,5.8987,5.8997,60000000.0
2005-05-17 22:35:00,5.90017,5.90059,5.89848,5.89941,56000000.0
2005-05-17 22:40:00,5.89963,5.90012,5.89876,5.89965,63000000.0
2005-05-17 22:45:00,5.89959,5.90104,5.89856,5.89983,68000000.0
2005-05-17 22:50:00,5.89932,5.90057,5.89803,5.89895,70000000.0
2005-05-17 22:55:00,5.89866,5.9,5.898,5.89875,64000000.0
2005-05-17 23:00:00,5.8991,5.90198,5.89901,5.89938,68000000.0
2005-05-17 23:05:00,5.89911,5.9003,5.89836,5.89878,60000000.0
2005-05-17 23:10:00,5.89853,5.9,5.89844,5.89987,66000000.0
2005-05-17 23:15:00,5.89989,5.90058,5.89832,5.89933,65000000.0
2005-05-17 23:20:00,5.89948,5.90052,5.89807,5.89936,66000000.0
2005-05-17 23:25:00,5.89957,5.90067,5.89874,5.89896,64000000.0
2005-05-17 23:30:00,5.89944,5.90036,5.89851,5.90015,72000000.0
2005-05-17 23:35:00,5.89939,5.89987,5.8984,5.89906,62000000.0
2005-05-17 23:40:00,5.89858,5.90013,5.89788,5.89911,80000000.0
2005-05-17 23:45:00,5.89856,5.89912,5.89628,5.89628,76000000.0
2005-05-17 23:50:00,5.89635,5.89764,5.89584,5.89714,67000000.0
2005-05-17 23:55:00,5.89593,5.89804,5.89561,5.89804,76000000.0
2005-05-18 00:00:00,5.89821,5.89851,5.89628,5.89739,70000000.0
2005-05-18 00:05:00,5.89885,5.89908,5.89661,5.89845,62000000.0
2005-05-18 00:10:00,5.89701,5.90087,5.89701,5.89912,63000000.0
2005-05-18 00:15:00,5.90027,5.90251,5.89939,5.90178,65000000.0
2005-05-18 00:20:00,5.90133,5.9036,5.89956,5.89956,60000000.0
2005-05-18 00:25:00,5.90004,5.90053,5.89805,5.89876,66000000.0
2005-05-18 00:30:00,5.89917,5.89983,5.89774,5.89846,64000000.0
2005-05-18 00:35:00,5.89735,5.8991,5.8972,5.89824,80000000.0
2005-05-18 00:40:00,5.89868,5.8999,5.89818,5.89955,61000000.0
2005-05-18 00:45:00,5.89865,5.90097,5.89836,5.89989,63000000.0
2005-05-18 00:50:00,5.90048,5.90071,5.89907,5.89959,60000000.0
2005-05-18 00:55:00,5.90134,5.90203,5.89995,5.9009,66000000.0
2005-05-18 01:00:00,5.90128,5.90196,5.89926,5.90011,63000000.0
2005-05-18 01:05:00,5.90025,5.90114,5.89932,5.89936,70000000.0
2005-05-18 01:10:00,5.89932,5.90099,5.89932,5.89977,55000000.0
2005-05-18 01:15:00,5.90084,5.90142,5.89934,5.90092,63000000.0
2005-05-18 01:20:00,5.89998,5.90219,5.89998,5.90144,59000000.0
2005-05-18 01:25:00,5.902,5.90455,5.902,5.90445,70000000.0
2005-05-18 01:30:00,5.90442,5.90505,5.90139,5.90195,68000000.0
2005-05-18 01:35:00,5.9013,5.90482,5.90081,5.90403,71000000.0
2005-05-18 01:40:00,5.90413,5.90424,5.90263,5.90387,72000000.0
2005-05-18 01:45:00,5.90449,5.90587,5.90402,5.90431,68000000.0
2005-05-18 01:50:00,5.90553,5.90633,5.90442,5.90529,67000000.0
2005-05-18 01:55:00,5.90557,5.90561,5.9033,5.90405,61000000.0
2005-05-18 02:00:00,5.90516,5.90676,5.90441,5.90587,69000000.0
2005-05-18 02:05:00,5.90626,5.90803,5.90625,5.90737,73000000.0
2005-05-18 02:10:00,5.90665,5.90728,5.90343,5.90422,74000000.0
2005-05-18 02:15:00,5.90409,5.90527,5.90348,5.90371,70000000.0
2005-05-18 02:20:00,5.90362,5.90482,5.90128,5.90415,74000000.0
2005-05-18 02:25:00,5.90484,5.90537,5.90302,5.90428,59000000.0
2005-05-18 02:30:00,5.90502,5.90502,5.90277,5.90469,64000000.0
2005-05-18 02:35:00,5.90313,5.90658,5.9029,5.90642,71000000.0
2005-05-18 02:40:00,5.90658,5.90667,5.90339,5.90471,69000000.0
2005-05-18 02:45:00,5.90539,5.90637,5.90333,5.90399,69000000.0
2005-05-18 02:50:00,5.90332,5.90604,5.90204,5.90342,66000000.0
2005-05-18 02:55:00,5.90319,5.90537,5.90225,5.90453,65000000.0
2005-05-18 03:00:00,5.90456,5.9047,5.90207,5.90375,67000000.0
2005-05-18 03:05:00,5.90368,5.90578,5.90275,5.90516,68000000.0
2005-05-18 03:10:00,5.90546,5.90625,5.90323,5.90344,80000000.0
2005-05-18 03:15:00,5.90261,5.90606,5.90217,5.90287,50000000.0
2005-05-18 03:20:00,5.90167,5.90253,5.90059,5.90087,62000000.0
2005-05-18 03:25:00,5.90049,5.90066,5.89821,5.899,71000000.0
2005-05-18 03:30:00,5.90042,5.90109,5.89925,5.89925,68000000.0
2005-05-18 03:35:00,5.89926,5.8995,5.89721,5.89807,60000000.0
2005-05-18 03:40:00,5.89815,5.90026,5.89815,5.89867,82000000.0
2005-05-18 03:45:00,5.89852,5.89991,5.89788,5.8984,53000000.0
2005-05-18 03:50:00,5.89843,5.89946,5.8964,5.89804,74000000.0
2005-05-18 03:55:00,5.89719,5.89795,5.89647,5.89786,63000000.0
2005-05-18 04:00:00,5.89736,5.89889,5.89736,5.89751,70000000.0
2005-05-18 04:05:00,5.89829,5.90098,5.89806,5.90008,66000000.0
2005-05-18 04:10:00,5.89956,5.9014,5.89925,5.89982,77000000.0
2005-05-18 04:15:00,5.89979,5.90096,5.89965,5.90087,57000000.0
2005-05-18 04:20:00,5.90061,5.9015,5.8987,5.89926,62000000.0
2005-05-18 04:25:00,5.89957,5.89994,5.89828,5.8987,53000000.0
2005-05-18 04:30:00,5.89857,5.89873,5.89618,5.89695,66000000.0
2005-05-18 04:35:00,5.8958,5.89746,5.89511,5.89715,64000000.0
2005-05-18 04:40:00,5.89745,5.89871,5.89629,5.89712,54000000.0
2005-05-18 04:45:00,5.89839,5.89845,5.89664,5.89728,63000000.0
2005-05-18 04:50:00,5.89741,5.89867,5.89643,5.89749,71000000.0
2005-05-18 04:55:00,5.89725,5.8987,5.89656,5.89716,65000000.0
2005-05-18 05:00:00,5.89582,5.8974,5.8958,5.89595,62000000.0
2005-05-18 05:05:00,5.89646,5.89705,5.89447,5.89618,72000000.0
2005-05-18 05:10:00,5.89633,5.89748,5.89486,5.89486,59000000.0
2005-05-18 05:15:00,5.8954,5.89706,5.89488,5.89648,67000000.0
2005-05-18 05:20:00,5.89632,5.89876,5.89632,5.89842,79000000.0
2005-05-18 05:25:00,5.89861,5.89933,5.89684,5.89847,66000000.0
2005-05-18 05:30:00,5.89668,5.89866,5.89654,5.89835,76000000.0
2005-05-18 05:35:00,5.89789,5.89936,5.89711,5.89842,78000000.0
2005-05-18 05:40:00,5.89881,5.89949,5.89703,5.89926,61000000.0
2005-05-18 05:45:00,5.89885,5.89885,5.89711,5.89718,77000000.0
2005-05-18 05:50:00,5.89763,5.89819,5.89604,5.89617,62000000.0
2005-05-18 05:55:00,5.89654,5.89699,5.89485,5.89501,70000000.0
2005-05-18 06:00:00,5.89604,5.89665,5.89468,5.89665,77000000.0
2005-05-18 06:05:00,5.89677,5.89734,5.89503,5.89727,81000000.0
2005-05-18 06:10:00,5.89619,5.89837,5.89537,5.89794,73000000.0
2005-05-18 06:15:00,5.89772,5.8996,5.89731,5.89921,69000000.0
2005-05-18 06:20:00,5.89814,5.89992,5.89766,5.89948,68000000.0
2005-05-18 06:25:00,5.89997,5.89997,5.89757,5.89876,71000000.0
2005-05-18 06:30:00,5.89927,5.89988,5.89818,5.89982,58000000.0
2005-05-18 06:35:00,5.89975,5.89981,5.89773,5.89913,72000000.0
2005-05-18 06:40:00,5.89854,5.89913,5.89705,5.8979,71000000.0
2005-05-18 06:45:00,5.89769,5.89914,5.89652,5.89812,69000000.0
2005-05-18 06:50:00,5.8983,5.89923,5.89682,5.89913,56000000.0
2005-05-18 06:55:00,5.89911,5.89946,5.8966,5.8977,64000000.0
2005-05-18 07:00:00,5.89785,5.89953,5.89768,5.89833,58000000.0
2005-05-18 07:05:00,5.8983,5.89937,5.89704,5.89891,59000000.0
2005-05-18 07:10:00,5.89876,5.89882,5.89699,5.89855,82000000.0
2005-05-18 07:15:00,5.89836,5.89899,5.89657,5.89725,80000000.0
2005-05-18 07:20:00,5.89742,5.8982,5.8963,5.89756,76000000.0
2005-05-18 07:25:00,5.89738,5.8975,5.89562,5.8961,78000000.0
2005-05-18 07:30:00,5.89631,5.89779,5.89555,5.8964,61000000.0
2005-05-18 07:35:00,5.89661,5.89678,5.89495,5.89607,63000000.0
2005-05-18 07:40:00,5.89474,5.89698,5.89395,5.89617,55000000.0
2005-05-18 07:45:00,5.89708,5.89963,5.8967,5.89812,59000000.0
2005-05-18 07:50:00,5.89826,5.89963,5.89735,5.89861,67000000.0
2005-05-18 07:55:00,5.89786,5.89871,5.8953,5.89673,62000000.0
2005-05-18 08:00:00,5.89651,5.89682,5.89284,5.89388,65000000.0
2005-05-18 08:05:00,5.89307,5.89616,5.89256,5.8951,73000000.0
2005-05-18 08:10:00,5.89435,5.89562,5.89214,5.89361,58000000.0
2005-05-18 08:15:00,5.89295,5.89479,5.89138,5.89148,59000000.0
2005-05-18 08:20:00,5.89031,5.89133,5.88819,5.88968,64000000.0
2005-05-18 08:25:00,5.88893,5.89249,5.88893,5.89172,56000000.0
2005-05-18 08:30:00,5.89123,5.89227,5.88973,5.89004,62000000.0
2005-05-18 08:35:00,5.88983,5.89284,5.88959,5.89044,56000000.0
2005-05-18 08:40:00,5.89146,5.89243,5.89024,5.89212,58000000.0
2005-05-18 08:45:00,5.89136,5.89199,5.88973,5.89156,76000000.0
2005-05-18 08:50:00,5.8906,5.8908,5.88866,5.89041,81000000.0
2005-05-18 08:55:00,5.89013,5.89108,5.88774,5.89108,70000000.0
2005-05-18 09:00:00,5.89022,5.89206,5.88916,5.89188,62000000.0
2005-05-18 09:05:00,5.89213,5.89213,5.88946,5.89147,66000000.0
2005-05-18 09:10:00,5.89162,5.89206,5.88959,5.89124,67000000.0
2005-05-18 09:15:00,5.8909,5.89475,5.8909,5.89397,72000000.0
2005-05-18 09:20:00,5.89446,5.89446,5.89124,5.8931,74000000.0
2005-05-18 09:25:00,5.89243,5.8929,5.88977,5.89189,68000000.0
2005-05-18 09:30:00,5.89193,5.89434,5.89107,5.89386,69000000.0
2005-05-18 09:35:00,5.89356,5.89441,5.89202,5.89351,85000000.0
2005-05-18 09:40:00,5.89323,5.89425,5.89218,5.89246,74000000.0
2005-05-18 09:45:00,5.8936,5.89466,5.89233,5.894,76000000.0
2005-05-18 09:50:00,5.89365,5.89366,5.89052,5.89178,74000000.0
2005-05-18 09:55:00,5.89147,5.89222,5.88906,5.88984,68000000.0
2005-05-18 10:00:00,5.89001,5.89184,5.88935,5.89066,75000000.0
2005-05-18 10:05:00,5.89134,5.89345,5.88961,5.89194,50000000.0
2005-05-18 10:10:00,5.89239,5.89301,5.88544,5.89011,70000000.0
2005-05-18 10:15:00,5.88909,5.89045,5.88833,5.88869,74000000.0
2005-05-18 10:20:00,5.88823,5.89042,5.88788,5.88911,60000000.0
2005-05-18 10:25:00,5.88938,5.89136,5.88848,5.8907,60000000.0
2005-05-18 10:30:00,5.88992,5.89179,5.88672,5.89179,57000000.0
2005-05-18 10:35:00,5.89203,5.8925,5.88952,5.89076,72000000.0
2005-05-18 10:40:00,5.89187,5.8923,5.88985,5.89124,62000000.0
2005-05-18 10:45:00,5.89087,5.89358,5.88996,5.89358,55000000.0
2005-05-18 10:50:00,5.89179,5.89388,5.89173,5.8934,72000000.0
2005-05-18 10:55:00,5.89247,5.89461,5.89195,5.89414,49000000.0
2005-05-18 11:00:00,5.89427,5.89587,5.89363,5.89567,61000000.0
2005-05-18 11:05:00,5.89652,5.90039,5.89615,5.89971,71000000.0
2005-05-18 11:10:00,5.89992,5.89992,5.89696,5.89798,67000000.0
2005-05-18 11:15:00,5.89723,5.89908,5.89594,5.89694,63000000.0
2005-05-18 11:20:00,5.89679,5.89743,5.89486,5.8969,76000000.0
2005-05-18 11:25:00,5.8965,5.89753,5.89529,5.89704,64000000.0
2005-05-18 11:30:00,5.89714,5.90019,5.89523,5.89693,74000000.0
2005-05-18 11:35:00,5.89696,5.89858,5.89609,5.89807,60000000.0
2005-05-18 11:40:00,5.89778,5.89804,5.89556,5.89792,64000000.0
2005-05-18 11:45:00,5.8978,5.89792,5.89342,5.89659,62000000.0
2005-05-18 11:50:00,5.89601,5.89696,5.89452,5.8955,68000000.0
2005-05-18 11:55:00,5.89604,5.89711,5.895,5.89613,52000000.0
2005-05-18 12:00:00,5.89621,5.8968,5.89555,5.8962,63000000.0
2005-05-18 12:05:00,5.8946,5.89711,5.8946,5.89672,61000000.0
2005-05-18 12:10:00,5.89613,5.89707,5.89502,5.89514,63000000.0
2005-05-18 12:15:00,5.89536,5.89722,5.89497,5.89595,56000000.0
2005-05-18 12:20:00,5.89599,5.89718,5.8937,5.89665,70000000.0
2005-05-18 12:25:00,5.89757,5.89769,5.89387,5.89432,57000000.0
2005-05-18 12:30:00,5.89453,5.89783,5.89453,5.89642,61000000.0
2005-05-18 12:35:00,5.89585,5.89798,5.89522,5.89609,64000000.0
2005-05-18 12:40:00,5.89741,5.89752,5.89467,5.89687,70000000.0
2005-05-18 12:45:00,5.89628,5.89807,5.8954,5.89566,65000000.0
2005-05-18 12:50:00,5.89582,5.89748,5.89488,5.89683,66000000.0
2005-05-18 12:55:00,5.89689,5.89811,5.89484,5.89805,62000000.0
2005-05-18 13:00:00,5.89815,5.899,5.89672,5.89854,81000000.0
2005-05-18 13:05:00,5.89871,5.89906,5.89617,5.89759,77000000.0
2005-05-18 13:10:00,5.89804,5.89877,5.89554,5.8969,79000000.0
2005-05-18 13:15:00,5.89766,5.89834,5.8964,5.8966,63000000.0
2005-05-18 13:20:00,5.89694,5.89794,5.89515,5.89578,78000000.0
2005-05-18 13:25:00,5.89486,5.89678,5.89367,5.89642,62000000.0
2005-05-18 13:30:00,5.89568,5.89741,5.89442,5.89636,55000000.0
2005-05-18 13:35:00,5.89668,5.89768,5.89501,5.89506,65000000.0
2005-05-18 13:40:00,5.89544,5.89667,5.89377,5.89657,55000000.0
2005-05-18 13:45:00,5.89652,5.89652,5.89384,5.89478,64000000.0
2005-05-18 13:50:00,5.89405,5.89481,5.89192,5.89311,58000000.0
2005-05-18 13:55:00,5.89276,5.89308,5.88973,5.88973,59000000.0
2005-05-18 14:00:00,5.89069,5.89159,5.88924,5.88996,72000000.0
2005-05-18 14:05:00,5.89064,5.89198,5.88972,5.89052,60000000.0
2005-05-18 14:10:00,5.89086,5.89362,5.8902,5.89362,56000000.0
2005-05-18 14:15:00,5.89408,5.89478,5.88735,5.89414,76000000.0
2005-05-18 14:20:00,5.89369,5.89579,5.89272,5.8935,52000000.0
2005-05-18 14:25:00,5.89422,5.89598,5.89242,5.89582,65000000.0
2005-05-18 14:30:00,5.89591,5.89612,5.88628,5.89071,60000000.0
2005-05-18 14:35:00,5.89056,5.89097,5.88749,5.88752,63000000.0
2005-05-18 14:40:00,5.88715,5.88732,5.88123,5.88317,77000000.0
2005-05-18 14:45:00,5.88342,5.88455,5.88051,5.88212,56000000.0
2005-05-18 14:50:00,5.8809,5.88136,5.87522,5.87646,60000000.0
2005-05-18 14:55:00,5.8767,5.87955,5.87549,5.8791,71000000.0
2005-05-18 15:00:00,5.87872,5.88337,5.8784,5.88322,76000000.0
2005-05-18 15:05:00,5.88315,5.88594,5.88065,5.88509,68000000.0
2005-05-18 15:10:00,5.88447,5.88552,5.88253,5.88479,61000000.0
2005-05-18 15:15:00,5.8852,5.88991,5.88503,5.8894,68000000.0
2005-05-18 15:20:00,5.89085,5.89266,5.88982,5.89134,59000000.0
2005-05-18 15:25:00,5.89157,5.89247,5.89043,5.89128,71000000.0
2005-05-18 15:30:00,5.89035,5.89183,5.88886,5.89084,68000000.0
2005-05-18 15:35:00,5.89054,5.89931,5.88956,5.89825,52000000.0
2005-05-18 15:40:00,5.89841,5.89841,5.89569,5.89569,62000000.0
2005-05-18 15:45:00,5.89588,5.89702,5.89428,5.89534,81000000.0
2005-05-18 15:50:00,5.89591,5.89608,5.89418,5.89582,75000000.0
2005-05-18 15:55:00,5.89448,5.89627,5.89299,5.89496,74000000.0
2005-05-18 16:00:00,5.89501,5.89537,5.89262,5.89301,61000000.0
2005-05-18 16:05:00,5.89294,5.89341,5.8902,5.89069,70000000.0
2005-05-18 16:10:00,5.89077,5.89125,5.8862,5.88692,64000000.0
2005-05-18 16:15:00,5.88587,5.88892,5.88567,5.88786,66000000.0
2005-05-18 16:20:00,5.88782,5.89134,5.88727,5.88819,65000000.0
2005-05-18 16:25:00,5.89064,5.89129,5.88904,5.88954,51000000.0
2005-05-18 16:30:00,5.88914,5.89171,5.88914,5.88986,53000000.0
2005-05-18 16:35:00,5.89061,5.89115,5.88645,5.89008,78000000.0
2005-05-18 16:40:00,5.89046,5.89046,5.88732,5.8888,86000000.0
2005-05-18 16:45:00,5.88807,5.8893,5.88443,5.88468,59000000.0
2005-05-18 16:50:00,5.88436,5.88632,5.88105,5.883,66000000.0
2005-05-18 16:55:00,5.8829,5.88642,5.88156,5.88608,52000000.0
2005-05-18 17:00:00,5.88542,5.88724,5.88401,5.88401,62000000.0
2005-05-18 17:05:00,5.88551,5.88692,5.88432,5.88535,73000000.0
2005-05-18 17:10:00,5.88611,5.88812,5.88509,5.88728,57000000.0
2005-05-18 17:15:00,5.88735,5.88735,5.88496,5.88584,71000000.0
2005-05-18 17:20:00,5.8845,5.88472,5.88117,5.88331,55000000.0
2005-05-18 17:25:00,5.88398,5.88506,5.88301,5.88504,62000000.0
2005-05-18 17:30:00,5.88481,5.88486,5.88247,5.8833,63000000.0
2005-05-18 17:35:00,5.88407,5.88434,5.8805,5.8808,64000000.0
2005-05-18 17:40:00,5.88006,5.88006,5.87381,5.87537,76000000.0
2005-05-18 17:45:00,5.87446,5.87477,5.8704,5.87241,60000000.0
2005-05-18 17:50:00,5.8733,5.87664,5.8727,5.87578,86000000.0
2005-05-18 17:55:00,5.8752,5.87623,5.874,5.87431,66000000.0
2005-05-18 18:00:00,5.87586,5.87755,5.87461,5.87461,72000000.0
2005-05-18 18:05:00,5.8743,5.88045,5.87426,5.88001,73000000.0
2005-05-18 18:10:00,5.87889,5.88097,5.87767,5.87917,58000000.0
2005-05-18 18:15:00,5.8787,5.8795,5.87648,5.87694,61000000.0
2005-05-18 18:20:00,5.8768,5.8792,5.87677,5.87826,63000000.0
2005-05-18 18:25:00,5.87855,5.87869,5.87647,5.8774,67000000.0
2005-05-18 18:30:00,5.87756,5.87885,5.87659,5.87659,65000000.0
2005-05-18 18:35:00,5.87709,5.87796,5.87496,5.87656,76000000.0
2005-05-18 18:40:00,5.87611,5.877,5.87222,5.87313,67000000.0
2005-05-18 18:45:00,5.87212,5.87273,5.87041,5.87138,66000000.0
2005-05-18 18:50:00,5.87051,5.87305,5.86836,5.8714,63000000.0
2005-05-18 18:55:00,5.87087,5.8717,5.86922,5.87086,71000000.0
2005-05-18 19:00:00,5.86991,5.8712,5.86845,5.86882,70000000.0
2005-05-18 19:05:00,5.8686,5.8686,5.86473,5.86762,76000000.0
2005-05-18 19:10:00,5.86783,5.86801,5.86457,5.86598,68000000.0
2005-05-18 19:15:00,5.86579,5.86721,5.86409,5.86648,61000000.0
2005-05-18 19:20:00,5.86699,5.86762,5.86364,5.86441,72000000.0
2005-05-18 19:25:00,5.86346,5.86656,5.86216,5.86608,62000000.0
2005-05-18 19:30:00,5.86625,5.86655,5.8642,5.86655,66000000.0
2005-05-18 19:35:00,5.8675,5.87075,5.8662,5.87066,63000000.0
2005-05-18 19:40:00,5.87128,5.8728,5.86982,5.87178,70000000.0
2005-05-18 19:45:00,5.8715,5.87257,5.87028,5.8714,70000000.0
2005-05-18 19:50:00,5.87175,5.87226,5.87008,5.87024,71000000.0
2005-05-18 19:55:00,5.87091,5.87091,5.86575,5.86575,68000000.0
2005-05-18 20:00:00,5.86582,5.86809,5.86532,5.86787,67000000.0
2005-05-18 20:05:00,5.86804,5.86953,5.86765,5.86953,65000000.0
2005-05-18 20:10:00,5.86966,5.86977,5.86628,5.86815,66000000.0
2005-05-18 20:15:00,5.86821,5.86901,5.86703,5.86836,64000000.0
2005-05-18 20:20:00,5.86832,5.86832,5.86607,5.86749,65000000.0
2005-05-18 20:25:00,5.86768,5.8689,5.86717,5.86747,63000000.0
2005-05-18 20:30:00,5.86742,5.86896,5.86467,5.8658,59000000.0
2005-05-18 20:35:00,5.86608,5.86618,5.86346,5.86429,70000000.0
2005-05-18 20:40:00,5.86468,5.86613,5.86392,5.86521,89000000.0
2005-05-18 20:45:00,5.86604,5.86744,5.8648,5.8653,67000000.0
2005-05-18 20:50:00,5.86433,5.86589,5.86346,5.86474,62000000.0
2005-05-18 20:55:00,5.86544,5.86844,5.86403,5.86844,65000000.0
2005-05-18 21:00:00,5.86994,5.86994,5.8671,5.86797,72000000.0
2005-05-18 21:05:00,5.86801,5.86926,5.86705,5.86918,66000000.0
2005-05-18 21:10:00,5.86894,5.86894,5.86629,5.86746,62000000.0
2005-05-18 21:15:00,5.8685,5.87037,5.8675,5.87037,68000000.0
2005-05-18 21:20:00,5.86892,5.87011,5.86775,5.86803,52000000.0
2005-05-18 21:25:00,5.8681,5.86819,5.86622,5.86719,58000000.0
2005-05-18 21:30:00,5.8677,5.86831,5.86607,5.86824,59000000.0
2005-05-18 21:35:00,5.86826,5.86928,5.86731,5.86903,88000000.0
2005-05-18 21:40:00,5.86915,5.86969,5.86794,5.86913,65000000.0
2005-05-18 21:45:00,5.86754,5.86885,5.86664,5.86835,62000000.0
2005-05-18 21:50:00,5.86848,5.86874,5.86646,5.86754,62000000.0
2005-05-18 21:55:00,5.86708,5.86746,5.86582,5.86621,72000000.0
2005-05-18 22:00:00,5.86548,5.86779,5.86515,5.86677,79000000.0
2005-05-18 22:05:00,5.86651,5.86786,5.86582,5.86714,67000000.0
2005-05-18 22:10:00,5.86705,5.86711,5.86388,5.86458,64000000.0
2005-05-18 22:15:00,5.8649,5.86581,5.8634,5.8634,69000000.0
2005-05-18 22:20:00,5.86427,5.86455,5.86252,5.86362,69000000.0
2005-05-18 22:25:00,5.86308,5.86476,5.86224,5.86417,63000000.0
2005-05-18 22:30:00,5.8633,5.86498,5.86276,5.86327,60000000.0
2005-05-18 22:35:00,5.86377,5.86377,5.86204,5.86287,56000000.0
2005-05-18 22:40:00,5.86257,5.86354,5.86122,5.86301,63000000.0
2005-05-18 22:45:00,5.86297,5.86404,5.86125,5.86281,68000000.0
2005-05-18 22:50:00,5.86313,5.86607,5.86258,5.86607,70000000.0
2005-05-18 22:55:00,5.86489,5.86716,5.86331,5.86716,64000000.0
2005-05-18 23:00:00,5.86695,5.86695,5.86524,5.86673,68000000.0
2005-05-18 23:05:00,5.86623,5.86787,5.86574,5.86695,60000000.0
2005-05-18 23:10:00,5.8668,5.86708,5.86482,5.86542,66000000.0
2005-05-18 23:15:00,5.86669,5.86728,5.86445,5.86445,65000000.0
2005-05-18 23:20:00,5.86535,5.8672,5.86513,5.86609,66000000.0
2005-05-18 23:25:00,5.86636,5.86727,5.86608,5.86693,64000000.0
2005-05-18 23:30:00,5.86666,5.86934,5.86509,5.8689,72000000.0
2005-05-18 23:35:00,5.86852,5.86932,5.86731,5.86819,62000000.0
2005-05-18 23:40:00,5.86979,5.86979,5.8666,5.86845,80000000.0
2005-05-18 23:45:00,5.86817,5.86962,5.86733,5.86763,76000000.0
2005-05-18 23:50:00,5.8672,5.86943,5.8672,5.86913,67000000.0
2005-05-18 23:55:00,5.86884,5.86985,5.86691,5.86714,76000000.0
2005-05-19 00:00:00,5.86726,5.86815,5.86526,5.86579,70000000.0
2005-05-19 00:05:00,5.86725,5.86895,5.86625,5.86895,62000000.0
2005-05-19 00:10:00,5.86824,5.87024,5.86824,5.86912,63000000.0
2005-05-19 00:15:00,5.86883,5.87013,5.8671,5.86776,65000000.0
2005-05-19 00:20:00,5.86614,5.86911,5.86602,5.8671,60000000.0
2005-05-19 00:25:00,5.86782,5.86809,5.86549,5.86549,66000000.0
2005-05-19 00:30:00,5.86672,5.86806,5.86586,5.86806,64000000.0
2005-05-19 00:35:00,5.86828,5.86828,5.86595,5.86597,80000000.0
2005-05-19 00:40:00,5.8672,5.86863,5.86474,5.86474,61000000.0
2005-05-19 00:45:00,5.8653,5.86609,5.86426,5.86426,63000000.0
2005-05-19 00:50:00,5.86399,5.86774,5.86399,5.86659,60000000.0
2005-05-19 00:55:00,5.86673,5.86861,5.8665,5.86811,66000000.0
2005-05-19 01:00:00,5.86795,5.87013,5.86681,5.86807,63000000.0
2005-05-19 01:05:00,5.8687,5.86985,5.86713,5.86838,70000000.0
2005-05-19 01:10:00,5.86818,5.87026,5.86748,5.86935,55000000.0
2005-05-19 01:15:00,5.86774,5.87164,5.8677,5.86947,63000000.0
2005-05-19 01:20:00,5.86938,5.87059,5.86822,5.86944,59000000.0
2005-05-19 01:25:00,5.86919,5.87049,5.86844,5.86923,70000000.0
2005-05-19 01:30:00,5.86973,5.87079,5.86821,5.86998,68000000.0
2005-05-19 01:35:00,5.87017,5.87159,5.86926,5.8701,71000000.0
2005-05-19 01:40:00,5.87026,5.87055,5.86862,5.86912,72000000.0
2005-05-19 01:45:00,5.86849,5.87016,5.86833,5.86945,68000000.0
2005-05-19 01:50:00,5.86926,5.8706,5.86837,5.86855,67000000.0
2005-05-19 01:55:00,5.86833,5.87097,5.86833,5.87054,61000000.0
2005-05-19 02:00:00,5.86913,5.87066,5.86865,5.87066,69000000.0
2005-05-19 02:05:00,5.86966,5.87047,5.86804,5.86889,73000000.0
2005-05-19 02:10:00,5.86897,5.87106,5.86793,5.87004,74000000.0
2005-05-19 02:15:00,5.87012,5.87094,5.8693,5.86952,70000000.0
2005-05-19 02:20:00,5.87039,5.87062,5.86782,5.86831,74000000.0
2005-05-19 02:25:00,5.86793,5.86967,5.86729,5.86832,59000000.0
2005-05-19 02:30:00,5.86873,5.86881,5.86486,5.86486,64000000.0
2005-05-19 02:35:00,5.86533,5.86533,5.86321,5.86357,71000000.0
2005-05-19 02:40:00,5.86365,5.86538,5.86343,5.86444,69000000.0
2005-05-19 02:45:00,5.8647,5.8647,5.86154,5.86156,69000000.0
2005-05-19 02:50:00,5.86183,5.86522,5.86183,5.86519,66000000.0
2005-05-19 02:55:00,5.86506,5.86704,5.8646,5.86506,65000000.0
2005-05-19 03:00:00,5.86536,5.86777,5.86512,5.86759,67000000.0
2005-05-19 03:05:00,5.86836,5.86896,5.86627,5.86865,68000000.0
2005-05-19 03:10:00,5.8687,5.869,5.86714,5.86715,80000000.0
2005-05-19 03:15:00,5.86845,5.86903,5.86664,5.86699,50000000.0
2005-05-19 03:20:00,5.86687,5.86839,5.86635,5.86799,62000000.0
2005-05-19 03:25:00,5.86853,5.86908,5.86736,5.86819,71000000.0
2005-05-19 03:30:00,5.86854,5.86928,5.86715,5.86764,68000000.0
2005-05-19 03:35:00,5.86654,5.86889,5.86654,5.86889,60000000.0
2005-05-19 03:40:00,5.8689,5.8691,5.86658,5.86905,82000000.0
2005-05-19 03:45:00,5.86811,5.86908,5.86754,5.86836,53000000.0
2005-05-19 03:50:00,5.86942,5.8695,5.86785,5.86852,74000000.0
2005-05-19 03:55:00,5.86829,5.86862,5.86668,5.86746,63000000.0
2005-05-19 04:00:00,5.86696,5.86867,5.86627,5.86764,70000000.0
2005-05-19 04:05:00,5.86772,5.86876,5.86638,5.8671,66000000.0
2005-05-19 04:10:00,5.86711,5.8676,5.86506,5.866,77000000.0
2005-05-19 04:15:00,5.8658,5.86712,5.86553,5.86648,57000000.0
2005-05-19 04:20:00,5.86635,5.86641,5.86281,5.86284,62000000.0
2005-05-19 04:25:00,5.86285,5.86413,5.86146,5.86146,53000000.0
2005-05-19 04:30:00,5.86223,5.86344,5.86157,5.8626,66000000.0
2005-05-19 04:35:00,5.8619,5.86316,5.86166,5.86269,64000000.0
2005-05-19 04:40:00,5.86312,5.86407,5.86165,5.86346,54000000.0
2005-05-19 04:45:00,5.86326,5.86338,5.86164,5.86288,63000000.0
2005-05-19 04:50:00,5.86417,5.86493,5.86304,5.86434,71000000.0
2005-05-19 04:55:00,5.86347,5.86584,5.86347,5.86412,65000000.0
2005-05-19 05:00:00,5.86383,5.86466,5.86149,5.86169,62000000.0
2005-05-19 05:05:00,5.86164,5.86447,5.86101,5.86391,72000000.0
2005-05-19 05:10:00,5.86343,5.86454,5.86235,5.86454,59000000.0
2005-05-19 05:15:00,5.86477,5.865,5.86459,5.86482,67000000.0
2005-05-19 05:20:00,5.8646,5.86496,5.86336,5.86449,79000000.0
2005-05-19 05:25:00,5.86336,5.86621,5.86336,5.86613,66000000.0
2005-05-19 05:30:00,5.866,5.86861,5.86527,5.86801,76000000.0
2005-05-19 05:35:00,5.8679,5.86864,5.86552,5.8668,78000000.0
2005-05-19 05:40:00,5.86578,5.86804,5.8653,5.86575,61000000.0
2005-05-19 05:45:00,5.86444,5.86686,5.8643,5.86615,77000000.0
2005-05-19 05:50:00,5.8657,5.86724,5.86429,5.86437,62000000.0
2005-05-19 05:55:00,5.86441,5.86717,5.86425,5.86525,70000000.0
2005-05-19 06:00:00,5.86503,5.86561,5.86303,5.86556,77000000.0
2005-05-19 06:05:00,5.86518,5.86649,5.86393,5.86518,81000000.0
2005-05-19 06:10:00,5.86546,5.86667,5.86386,5.86665,73000000.0
2005-05-19 06:15:00,5.86616,5.86757,5.86489,5.86682,69000000.0
2005-05-19 06:20:00,5.86683,5.86783,5.86605,5.86783,68000000.0
2005-05-19 06:25:00,5.86783,5.86859,5.86626,5.86818,71000000.0
2005-05-19 06:30:00,5.86841,5.86859,5.86661,5.86666,58000000.0
2005-05-19 06:35:00,5.86818,5.86922,5.86744,5.86841,72000000.0
2005-05-19 06:40:00,5.86769,5.86927,5.86657,5.86835,71000000.0
2005-05-19 06:45:00,5.86746,5.86941,5.86702,5.86905,69000000.0
2005-05-19 06:50:00,5.86909,5.86987,5.86733,5.86808,56000000.0
2005-05-19 06:55:00,5.86855,5.86924,5.86717,5.86892,64000000.0
2005-05-19 07:00:00,5.8691,5.87046,5.86756,5.86791,58000000.0
2005-05-19 07:05:00,5.86779,5.87054,5.86778,5.87054,59000000.0
2005-05-19 07:10:00,5.87036,5.87054,5.86798,5.86838,82000000.0
2005-05-19 07:15:00,5.86844,5.87039,5.86784,5.86883,80000000.0
2005-05-19 07:20:00,5.86904,5.86964,5.86747,5.86754,76000000.0
2005-05-19 07:25:00,5.86614,5.86994,5.86549,5.86916,78000000.0
2005-05-19 07:30:00,5.86889,5.87133,5.8685,5.87073,61000000.0
2005-05-19 07:35:00,5.87008,5.87131,5.86934,5.87053,63000000.0
2005-05-19 07:40:00,5.8705,5.87085,5.86898,5.86999,55000000.0
2005-05-19 07:45:00,5.8702,5.87183,5.8702,5.87069,59000000.0
2005-05-19 07:50:00,5.87111,5.8726,5.86947,5.87142,67000000.0
2005-05-19 07:55:00,5.8707,5.87208,5.8696,5.86981,62000000.0
2005-05-19 08:00:00,5.86944,5.87002,5.86731,5.86773,65000000.0
2005-05-19 08:05:00,5.86853,5.86853,5.86626,5.86719,73000000.0
2005-05-19 08:10:00,5.86766,5.86805,5.866,5.86805,58000000.0
2005-05-19 08:15:00,5.8682,5.86874,5.86459,5.86474,59000000.0
2005-05-19 08:20:00,5.86482,5.86562,5.86329,5.86514,64000000.0
2005-05-19 08:25:00,5.86482,5.86742,5.8642,5.866,56000000.0
2005-05-19 08:30:00,5.86655,5.86858,5.86605,5.86784,62000000.0
2005-05-19 08:35:00,5.86877,5.86963,5.86758,5.86946,56000000.0
2005-05-19 08:40:00,5.86943,5.87002,5.86781,5.86867,58000000.0
2005-05-19 08:45:00,5.86749,5.8684,5.86375,5.86375,76000000.0
2005-05-19 08:50:00,5.8648,5.86765,5.86432,5.867,81000000.0
2005-05-19 08:55:00,5.86723,5.8683,5.86405,5.86678,70000000.0
2005-05-19 09:00:00,5.86663,5.86926,5.86464,5.86926,62000000.0
2005-05-19 09:05:00,5.86878,5.86946,5.8643,5.8685,66000000.0
2005-05-19 09:10:00,5.86797,5.87119,5.8673,5.86968,67000000.0
2005-05-19 09:15:00,5.86984,5.87061,5.86849,5.87017,72000000.0
2005-05-19 09:20:00,5.87096,5.87096,5.86835,5.86923,74000000.0
2005-05-19 09:25:00,5.86909,5.87185,5.86751,5.87118,68000000.0
2005-05-19 09:30:00,5.87011,5.87381,5.87011,5.87279,69000000.0
2005-05-19 09:35:00,5.87195,5.87514,5.87165,5.87457,85000000.0
2005-05-19 09:40:00,5.87394,5.87585,5.87319,5.8737,74000000.0
2005-05-19 09:45:00,5.87379,5.87477,5.87235,5.87325,76000000.0
2005-05-19 09:50:00,5.87317,5.87494,5.87317,5.87344,74000000.0
2005-05-19 09:55:00,5.87358,5.87459,5.87209,5.87304,68000000.0
2005-05-19 10:00:00,5.8737,5.87386,5.87242,5.87271,75000000.0
2005-05-19 10:05:00,5.8727,5.87456,5.87167,5.87234,50000000.0
2005-05-19 10:10:00,5.87247,5.87432,5.87175,5.87392,70000000.0
2005-05-19 10:15:00,5.87297,5.87427,5.87198,5.87409,74000000.0
2005-05-19 10:20:00,5.87379,5.87577,5.8729,5.8756,60000000.0
2005-05-19 10:25:00,5.87509,5.87736,5.87435,5.87588,60000000.0
2005-05-19 10:30:00,5.87716,5.87766,5.87445,5.87688,57000000.0
2005-05-19 10:35:00,5.8763,5.87804,5.87401,5.8754,72000000.0
2005-05-19 10:40:00,5.87678,5.87691,5.87368,5.87477,62000000.0
2005-05-19 10:45:00,5.87324,5.87543,5.87324,5.87479,55000000.0
2005-05-19 10:50:00,5.87444,5.8773,5.87444,5.87565,72000000.0
2005-05-19 10:55:00,5.87618,5.87759,5.87492,5.87635,49000000.0
2005-05-19 11:00:00,5.87608,5.87958,5.87601,5.87919,61000000.0
2005-05-19 11:05:00,5.87977,5.87989,5.87758,5.87804,71000000.0
2005-05-19 11:10:00,5.8777,5.88121,5.87699,5.88063,67000000.0
2005-05-19 11:15:00,5.88112,5.88146,5.87915,5.88055,63000000.0
2005-05-19 11:20:00,5.88075,5.88148,5.87927,5.88042,76000000.0
2005-05-19 11:25:00,5.87991,5.87991,5.87732,5.87901,64000000.0
2005-05-19 11:30:00,5.87965,5.88027,5.8769,5.87846,74000000.0
2005-05-19 11:35:00,5.87829,5.8797,5.87713,5.8797,60000000.0
2005-05-19 11:40:00,5.87911,5.88316,5.87804,5.8829,64000000.0
2005-05-19 11:45:00,5.88241,5.88302,5.88117,5.88196,62000000.0
2005-05-19 11:50:00,5.88163,5.88296,5.87981,5.8801,68000000.0
2005-05-19 11:55:00,5.88028,5.88102,5.8784,5.87847,52000000.0
2005-05-19 12:00:00,5.87915,5.88012,5.87813,5.87919,63000000.0
2005-05-19 12:05:00,5.88018,5.88077,5.87698,5.87698,61000000.0
2005-05-19 12:10:00,5.87796,5.87856,5.876,5.87789,63000000.0
2005-05-19 12:15:00,5.87771,5.87979,5.87661,5.87899,56000000.0
2005-05-19 12:20:00,5.87891,5.88016,5.87825,5.88016,70000000.0
2005-05-19 12:25:00,5.87887,5.87998,5.8781,5.87909,57000000.0
2005-05-19 12:30:00,5.87947,5.88151,5.87829,5.88095,61000000.0
2005-05-19 12:35:00,5.88068,5.88245,5.8763,5.88126,64000000.0
2005-05-19 12:40:00,5.88081,5.88276,5.87893,5.88107,70000000.0
2005-05-19 12:45:00,5.8804,5.88277,5.8804,5.8822,65000000.0
2005-05-19 12:50:00,5.88224,5.88255,5.88066,5.88157,66000000.0
2005-05-19 12:55:00,5.88062,5.883,5.8805,5.88228,62000000.0
2005-05-19 13:00:00,5.88166,5.88219,5.88025,5.88193,81000000.0
2005-05-19 13:05:00,5.88172,5.88288,5.8797,5.88118,77000000.0
2005-05-19 13:10:00,5.88095,5.88225,5.8797,5.87987,79000000.0
2005-05-19 13:15:00,5.87936,5.88289,5.87841,5.88186,63000000.0
2005-05-19 13:20:00,5.88236,5.88486,5.88134,5.88424,78000000.0
2005-05-19 13:25:00,5.88368,5.88687,5.88368,5.88591,62000000.0
2005-05-19 13:30:00,5.88573,5.88669,5.88432,5.88636,55000000.0
2005-05-19 13:35:00,5.88596,5.88627,5.88351,5.88498,65000000.0
2005-05-19 13:40:00,5.8854,5.88748,5.88468,5.886,55000000.0
2005-05-19 13:45:00,5.88686,5.88872,5.88679,5.88713,64000000.0
2005-05-19 13:50:00,5.88691,5.88917,5.8863,5.88905,58000000.0
2005-05-19 13:55:00,5.88897,5.88897,5.88597,5.88652,59000000.0
2005-05-19 14:00:00,5.88745,5.88808,5.88532,5.88616,72000000.0
2005-05-19 14:05:00,5.88767,5.88767,5.88477,5.88551,60000000.0
2005-05-19 14:10:00,5.88625,5.88661,5.88401,5.88408,56000000.0
2005-05-19 14:15:00,5.88382,5.88676,5.8836,5.88509,76000000.0
2005-05-19 14:20:00,5.88444,5.88613,5.88437,5.88448,52000000.0
2005-05-19 14:25:00,5.88644,5.88727,5.88485,5.88601,65000000.0
2005-05-19 14:30:00,5.88581,5.89,5.88537,5.88986,60000000.0
2005-05-19 14:35:00,5.88971,5.89108,5.88731,5.89081,63000000.0
2005-05-19 14:40:00,5.88966,5.89165,5.88914,5.8896,77000000.0
2005-05-19 14:45:00,5.88954,5.88998,5.88698,5.88824,56000000.0
2005-05-19 14:50:00,5.88752,5.88911,5.8864,5.88738,60000000.0
2005-05-19 14:55:00,5.88748,5.89095,5.88687,5.89092,71000000.0
2005-05-19 15:00:00,5.89058,5.89275,5.88966,5.89226,76000000.0
2005-05-19 15:05:00,5.89258,5.89258,5.88939,5.89118,68000000.0
2005-05-19 15:10:00,5.89224,5.8948,5.89221,5.89383,61000000.0
2005-05-19 15:15:00,5.89316,5.89663,5.89316,5.89557,68000000.0
2005-05-19 15:20:00,5.89443,5.89609,5.89289,5.8942,59000000.0
2005-05-19 15:25:00,5.89391,5.89575,5.89147,5.89257,71000000.0
2005-05-19 15:30:00,5.89332,5.89393,5.89263,5.89373,68000000.0
2005-05-19 15:35:00,5.89326,5.89386,5.89056,5.89063,52000000.0
2005-05-19 15:40:00,5.89041,5.89229,5.88933,5.89063,62000000.0
2005-05-19 15:45:00,5.8914,5.89243,5.89076,5.89173,81000000.0
2005-05-19 15:50:00,5.89223,5.89278,5.88899,5.88904,75000000.0
2005-05-19 15:55:00,5.89057,5.89135,5.88968,5.89071,74000000.0
2005-05-19 16:00:00,5.89069,5.89133,5.88898,5.88965,61000000.0
2005-05-19 16:05:00,5.89086,5.89369,5.89079,5.89155,70000000.0
2005-05-19 16:10:00,5.89044,5.89177,5.88891,5.89006,64000000.0
2005-05-19 16:15:00,5.88897,5.89208,5.88895,5.88907,66000000.0
2005-05-19 16:20:00,5.88967,5.89236,5.88951,5.8919,65000000.0
2005-05-19 16:25:00,5.89159,5.89346,5.89145,5.89294,51000000.0
2005-05-19 16:30:00,5.89261,5.8934,5.89164,5.89288,53000000.0
2005-05-19 16:35:00,5.89255,5.89426,5.89178,5.89202,78000000.0
2005-05-19 16:40:00,5.89199,5.89653,5.89199,5.89583,86000000.0
2005-05-19 16:45:00,5.89534,5.89644,5.89375,5.89503,59000000.0
2005-05-19 16:50:00,5.89461,5.89609,5.89406,5.8956,66000000.0
2005-05-19 16:55:00,5.89607,5.89625,5.89446,5.89559,52000000.0
2005-05-19 17:00:00,5.89505,5.89539,5.89222,5.89358,62000000.0
2005-05-19 17:05:00,5.8928,5.89315,5.88837,5.89033,73000000.0
2005-05-19 17:10:00,5.89007,5.89037,5.88732,5.88924,57000000.0
2005-05-19 17:15:00,5.88917,5.89301,5.88894,5.89097,71000000.0
2005-05-19 17:20:00,5.89117,5.89492,5.89117,5.89337,55000000.0
2005-05-19 17:25:00,5.89233,5.89368,5.88956,5.89112,62000000.0
2005-05-19 17:30:00,5.89119,5.89276,5.89062,5.89273,63000000.0
2005-05-19 17:35:00,5.89288,5.89385,5.89094,5.89326,64000000.0
2005-05-19 17:40:00,5.89416,5.89463,5.89156,5.89268,76000000.0
2005-05-19 17:45:00,5.89357,5.89518,5.8935,5.89518,60000000.0
2005-05-19 17:50:00,5.89484,5.89523,5.89028,5.89128,86000000.0
2005-05-19 17:55:00,5.8912,5.89248,5.89,5.89212,66000000.0
2005-05-19 18:00:00,5.89004,5.89571,5.88731,5.89571,72000000.0
2005-05-19 18:05:00,5.89716,5.90026,5.89444,5.89458,73000000.0
2005-05-19 18:10:00,5.89527,5.89549,5.89397,5.89448,58000000.0
2005-05-19 18:15:00,5.89443,5.89452,5.8888,5.88957,61000000.0
2005-05-19 18:20:00,5.88934,5.88998,5.88689,5.88774,63000000.0
2005-05-19 18:25:00,5.88933,5.89084,5.88878,5.88974,67000000.0
2005-05-19 18:30:00,5.89007,5.8917,5.88846,5.89031,65000000.0
2005-05-19 18:35:00,5.89152,5.89159,5.89021,5.8905,76000000.0
2005-05-19 18:40:00,5.8905,5.89078,5.88854,5.88997,67000000.0
2005-05-19 18:45:00,5.89005,5.89171,5.88956,5.8904,66000000.0
2005-05-19 18:50:00,5.8923,5.89242,5.88942,5.89005,63000000.0
2005-05-19 18:55:00,5.8898,5.89056,5.88871,5.88935,71000000.0
2005-05-19 19:00:00,5.88993,5.89017,5.8878,5.88842,70000000.0
2005-05-19 19:05:00,5.88743,5.88913,5.88736,5.8876,76000000.0
2005-05-19 19:10:00,5.88755,5.88877,5.88673,5.88793,68000000.0
2005-05-19 19:15:00,5.88691,5.88766,5.88492,5.88593,61000000.0
2005-05-19 19:20:00,5.88501,5.88585,5.88273,5.88413,72000000.0
2005-05-19 19:25:00,5.88405,5.8852,5.88287,5.88432,62000000.0
2005-05-19 19:30:00,5.88552,5.88619,5.88427,5.88526,66000000.0
2005-05-19 19:35:00,5.88446,5.88568,5.88395,5.88476,63000000.0
2005-05-19 19:40:00,5.88378,5.88563,5.88311,5.88455,70000000.0
2005-05-19 19:45:00,5.88386,5.88716,5.88386,5.88592,70000000.0
2005-05-19 19:50:00,5.88709,5.88801,5.88583,5.88703,71000000.0
2005-05-19 19:55:00,5.88662,5.8871,5.88496,5.88496,68000000.0
2005-05-19 20:00:00,5.88516,5.8863,5.884,5.88403,67000000.0
2005-05-19 20:05:00,5.88508,5.88567,5.88368,5.88451,65000000.0
2005-05-19 20:10:00,5.88416,5.88541,5.88355,5.88355,66000000.0
2005-05-19 20:15:00,5.88408,5.88735,5.88387,5.88614,64000000.0
2005-05-19 20:20:00,5.88615,5.88767,5.88533,5.8868,65000000.0
2005-05-19 20:25:00,5.88566,5.88846,5.88546,5.88746,63000000.0
2005-05-19 20:30:00,5.88902,5.89079,5.88752,5.89022,59000000.0
2005-05-19 20:35:00,5.89102,5.89189,5.88819,5.8892,70000000.0
2005-05-19 20:40:00,5.88926,5.88949,5.88685,5.88896,89000000.0
2005-05-19 20:45:00,5.88827,5.88847,5.88508,5.88741,67000000.0
2005-05-19 20:50:00,5.88665,5.88739,5.88419,5.88585,62000000.0
2005-05-19 20:55:00,5.88636,5.88636,5.88434,5.88564,65000000.0
2005-05-19 21:00:00,5.8849,5.88658,5.88405,5.88535,72000000.0
2005-05-19 21:05:00,5.88562,5.88746,5.88562,5.88682,66000000.0
2005-05-19 21:10:00,5.88632,5.88731,5.88455,5.8867,62000000.0
2005-05-19 21:15:00,5.88639,5.88693,5.88499,5.88536,68000000.0
2005-05-19 21:20:00,5.88492,5.887,5.88464,5.88636,52000000.0
2005-05-19 21:25:00,5.88538,5.88772,5.88473,5.88473,58000000.0
2005-05-19 21:30:00,5.88645,5.88673,5.88462,5.88587,59000000.0
2005-05-19 21:35:00,5.8867,5.8867,5.88459,5.88611,88000000.0
2005-05-19 21:40:00,5.8854,5.88864,5.88507,5.88768,65000000.0
2005-05-19 21:45:00,5.88668,5.88836,5.88625,5.88723,62000000.0
2005-05-19 21:50:00,5.88824,5.89009,5.88771,5.88963,62000000.0
2005-05-19 21:55:00,5.889,5.88965,5.88667,5.88965,72000000.0
2005-05-19 22:00:00,5.88743,5.88886,5.88545,5.88703,79000000.0
2005-05-19 22:05:00,5.88661,5.88854,5.88642,5.88732,67000000.0
2005-05-19 22:10:00,5.88912,5.88912,5.8866,5.88785,64000000.0
2005-05-19 22:15:00,5.88806,5.88851,5.88595,5.88675,69000000.0
2005-05-19 22:20:00,5.88702,5.88872,5.88642,5.88745,69000000.0
2005-05-19 22:25:00,5.88702,5.88879,5.88534,5.88602,63000000.0
2005-05-19 22:30:00,5.886,5.88687,5.88429,5.88433,60000000.0
2005-05-19 22:35:00,5.88538,5.88621,5.88353,5.88517,56000000.0
2005-05-19 22:40:00,5.88532,5.88682,5.88506,5.88593,63000000.0
2005-05-19 22:45:00,5.88602,5.88686,5.88483,5.88483,68000000.0
2005-05-19 22:50:00,5.8847,5.88651,5.88363,5.88563,70000000.0
2005-05-19 22:55:00,5.88487,5.88566,5.88301,5.88353,64000000.0
2005-05-19 23:00:00,5.88281,5.88366,5.88207,5.88352,68000000.0
2005-05-19 23:05:00,5.88233,5.88399,5.88206,5.88308,60000000.0
2005-05-19 23:10:00,5.8824,5.88359,5.88161,5.88297,66000000.0
2005-05-19 23:15:00,5.88206,5.88418,5.88047,5.88047,65000000.0
2005-05-19 23:20:00,5.88022,5.8818,5.87952,5.88154,66000000.0
2005-05-19 23:25:00,5.88182,5.88264,5.88104,5.88175,64000000.0
2005-05-19 23:30:00,5.88263,5.88354,5.88157,5.88311,72000000.0
2005-05-19 23:35:00,5.88228,5.8841,5.88183,5.8841,62000000.0
2005-05-19 23:40:00,5.8838,5.88492,5.88279,5.88484,80000000.0
2005-05-19 23:45:00,5.88514,5.88611,5.88414,5.88605,76000000.0
2005-05-19 23:50:00,5.88597,5.88634,5.88445,5.88564,67000000.0
2005-05-19 23:55:00,5.88581,5.88699,5.88463,5.8851,76000000.0
2005-05-20 00:00:00,5.88539,5.8867,5.88415,5.88604,70000000.0
2005-05-20 00:05:00,5.8849,5.88687,5.8849,5.88614,62000000.0
2005-05-20 00:10:00,5.88632,5.88735,5.88464,5.88588,63000000.0
2005-05-20 00:15:00,5.88642,5.88708,5.8852,5.88606,65000000.0
2005-05-20 00:20:00,5.88596,5.88737,5.88491,5.88726,60000000.0
2005-05-20 00:25:00,5.88724,5.88913,5.88668,5.88892,66000000.0
2005-05-20 00:30:00,5.88793,5.88927,5.88701,5.88841,64000000.0
2005-05-20 00:35:00,5.88764,5.88998,5.88715,5.88965,80000000.0
2005-05-20 00:40:00,5.88989,5.89152,5.88909,5.89115,61000000.0
2005-05-20 00:45:00,5.89133,5.89164,5.889,5.89005,63000000.0
2005-05-20 00:50:00,5.88924,5.89069,5.88804,5.88804,60000000.0
2005-05-20 00:55:00,5.88767,5.88874,5.88663,5.88829,66000000.0
2005-05-20 01:00:00,5.8893,5.8893,5.88552,5.88801,63000000.0
2005-05-20 01:05:00,5.88863,5.88954,5.88715,5.88855,70000000.0
2005-05-20 01:10:00,5.8874,5.88835,5.88624,5.88778,55000000.0
2005-05-20 01:15:00,5.88776,5.88888,5.8868,5.88714,63000000.0
2005-05-20 01:20:00,5.88723,5.88888,5.88662,5.88769,59000000.0
2005-05-20 01:25:00,5.88716,5.88869,5.88639,5.88639,70000000.0
2005-05-20 01:30:00,5.88718,5.88802,5.88584,5.88777,68000000.0
2005-05-20 01:35:00,5.88815,5.88905,5.887,5.88889,71000000.0
2005-05-20 01:40:00,5.88876,5.88942,5.88782,5.88896,72000000.0
2005-05-20 01:45:00,5.88904,5.89023,5.88815,5.89023,68000000.0
2005-05-20 01:50:00,5.88912,5.88931,5.88688,5.88708,67000000.0
2005-05-20 01:55:00,5.88687,5.88964,5.88687,5.88964,61000000.0
2005-05-20 02:00:00,5.88917,5.88917,5.88587,5.8868,69000000.0
2005-05-20 02:05:00,5.88734,5.88734,5.88493,5.88641,73000000.0
2005-05-20 02:10:00,5.88643,5.88979,5.88643,5.88783,74000000.0
2005-05-20 02:15:00,5.88759,5.8881,5.88583,5.88747,70000000.0
2005-05-20 02:20:00,5.88801,5.88816,5.88606,5.88703,74000000.0
2005-05-20 02:25:00,5.88813,5.88933,5.88661,5.88913,59000000.0
2005-05-20 02:30:00,5.88889,5.88889,5.88616,5.88784,64000000.0
2005-05-20 02:35:00,5.88819,5.88843,5.8867,5.88811,71000000.0
2005-05-20 02:40:00,5.88688,5.88881,5.88595,5.88881,69000000.0
2005-05-20 02:45:00,5.88796,5.88835,5.8868,5.8873,69000000.0
2005-05-20 02:50:00,5.88747,5.88882,5.88665,5.88793,66000000.0
2005-05-20 02:55:00,5.88773,5.88812,5.8857,5.88596,65000000.0
2005-05-20 03:00:00,5.88509,5.88618,5.88428,5.88445,67000000.0
2005-05-20 03:05:00,5.88588,5.88669,5.88311,5.88417,68000000.0
2005-05-20 03:10:00,5.88409,5.88625,5.88355,5.88571,80000000.0
2005-05-20 03:15:00,5.88521,5.88608,5.8841,5.88595,50000000.0
2005-05-20 03:20:00,5.8856,5.88578,5.88343,5.88428,62000000.0
2005-05-20 03:25:00,5.8841,5.88565,5.88271,5.88543,71000000.0
2005-05-20 03:30:00,5.88575,5.88575,5.88296,5.88401,68000000.0
2005-05-20 03:35:00,5.88415,5.88461,5.88297,5.88392,60000000.0
2005-05-20 03:40:00,5.88431,5.88486,5.88325,5.88409,82000000.0
2005-05-20 03:45:00,5.88488,5.88508,5.88325,5.88348,53000000.0
2005-05-20 03:50:00,5.884,5.8852,5.88339,5.88339,74000000.0
2005-05-20 03:55:00,5.88414,5.88501,5.88251,5.88334,63000000.0
2005-05-20 04:00:00,5.88213,5.88374,5.88106,5.88216,70000000.0
2005-05-20 04:05:00,5.88167,5.88242,5.8808,5.88114,66000000.0
2005-05-20 04:10:00,5.88138,5.88255,5.88036,5.88103,77000000.0
2005-05-20 04:15:00,5.8812,5.88229,5.87985,5.88018,57000000.0
2005-05-20 04:20:00,5.88058,5.88286,5.87963,5.88126,62000000.0
2005-05-20 04:25:00,5.88123,5.88332,5.88122,5.88289,53000000.0
2005-05-20 04:30:00,5.88314,5.88467,5.88059,5.8809,66000000.0
2005-05-20 04:35:00,5.88224,5.88224,5.8797,5.88078,64000000.0
2005-05-20 04:40:00,5.88103,5.88255,5.88073,5.88255,54000000.0
2005-05-20 04:45:00,5.88178,5.88192,5.87996,5.88067,63000000.0
2005-05-20 04:50:00,5.88181,5.88281,5.88089,5.88266,71000000.0
2005-05-20 04:55:00,5.88259,5.88341,5.88134,5.88332,65000000.0
2005-05-20 05:00:00,5.88181,5.88229,5.87998,5.88116,62000000.0
2005-05-20 05:05:00,5.88096,5.88239,5.87975,5.88218,72000000.0
2005-05-20 05:10:00,5.88241,5.88251,5.87959,5.87959,59000000.0
2005-05-20 05:15:00,5.87961,5.88153,5.87953,5.88111,67000000.0
2005-05-20 05:20:00,5.88109,5.88124,5.87916,5.88015,79000000.0
2005-05-20 05:25:00,5.88027,5.88195,5.87944,5.88083,66000000.0
2005-05-20 05:30:00,5.88163,5.88291,5.88104,5.88269,76000000.0
2005-05-20 05:35:00,5.88133,5.88242,5.87992,5.88111,78000000.0
2005-05-20 05:40:00,5.88124,5.88208,5.88029,5.88143,61000000.0
2005-05-20 05:45:00,5.88128,5.88215,5.88062,5.88117,77000000.0
2005-05-20 05:50:00,5.88223,5.88372,5.88081,5.88294,62000000.0
2005-05-20 05:55:00,5.88305,5.88417,5.88185,5.88239,70000000.0
2005-05-20 06:00:00,5.88223,5.88324,5.88092,5.88168,77000000.0
2005-05-20 06:05:00,5.88129,5.88148,5.88014,5.88079,81000000.0
2005-05-20 06:10:00,5.88083,5.8822,5.88031,5.8814,73000000.0
2005-05-20 06:15:00,5.88106,5.88271,5.88081,5.88198,69000000.0
2005-05-20 06:20:00,5.88172,5.88226,5.87977,5.88066,68000000.0
2005-05-20 06:25:00,5.88119,5.88153,5.87848,5.87848,71000000.0
2005-05-20 06:30:00,5.87918,5.88319,5.87794,5.88265,58000000.0
2005-05-20 06:35:00,5.88272,5.88346,5.88188,5.88249,72000000.0
2005-05-20 06:40:00,5.88352,5.88688,5.88319,5.88647,71000000.0
2005-05-20 06:45:00,5.88639,5.88687,5.88512,5.88558,69000000.0
2005-05-20 06:50:00,5.88485,5.88641,5.88387,5.8841,56000000.0
2005-05-20 06:55:00,5.88486,5.88603,5.88389,5.88515,64000000.0
2005-05-20 07:00:00,5.88561,5.88744,5.88482,5.88657,58000000.0
2005-05-20 07:05:00,5.88562,5.88748,5.8845,5.8845,59000000.0
2005-05-20 07:10:00,5.88505,5.88538,5.88351,5.88351,82000000.0
2005-05-20 07:15:00,5.88341,5.88517,5.88226,5.8835,80000000.0
2005-05-20 07:20:00,5.8837,5.88478,5.88251,5.88336,76000000.0
2005-05-20 07:25:00,5.88438,5.88598,5.88312,5.88505,78000000.0
2005-05-20 07:30:00,5.88413,5.88593,5.88318,5.88318,61000000.0
2005-05-20 07:35:00,5.88371,5.88532,5.88332,5.88495,63000000.0
2005-05-20 07:40:00,5.88462,5.88469,5.88295,5.88365,55000000.0
2005-05-20 07:45:00,5.88368,5.88554,5.88328,5.88447,59000000.0
2005-05-20 07:50:00,5.88565,5.88565,5.88324,5.88388,67000000.0
2005-05-20 07:55:00,5.88422,5.88518,5.88331,5.88468,62000000.0
2005-05-20 08:00:00,5.88428,5.88573,5.88384,5.88559,65000000.0
2005-05-20 08:05:00,5.88523,5.88559,5.88364,5.88496,73000000.0
2005-05-20 08:10:00,5.88471,5.88646,5.88336,5.88584,58000000.0
2005-05-20 08:15:00,5.88409,5.886,5.88289,5.88381,59000000.0
2005-05-20 08:20:00,5.88437,5.88551,5.88312,5.88429,64000000.0
2005-05-20 08:25:00,5.88277,5.8863,5.88277,5.88594,56000000.0
2005-05-20 08:30:00,5.88678,5.88896,5.88638,5.88867,62000000.0
2005-05-20 08:35:00,5.88867,5.89213,5.88844,5.8905,56000000.0
2005-05-20 08:40:00,5.89175,5.89223,5.89019,5.89115,58000000.0
2005-05-20 08:45:00,5.89132,5.89143,5.8892,5.89013,76000000.0
2005-05-20 08:50:00,5.88967,5.89092,5.88732,5.88838,81000000.0
2005-05-20 08:55:00,5.88727,5.88864,5.88553,5.88817,70000000.0
2005-05-20 09:00:00,5.88676,5.88824,5.88502,5.88522,62000000.0
2005-05-20 09:05:00,5.88583,5.88611,5.88392,5.88453,66000000.0
2005-05-20 09:10:00,5.88442,5.88635,5.88437,5.88567,67000000.0
2005-05-20 09:15:00,5.88632,5.88821,5.88509,5.887,72000000.0
2005-05-20 09:20:00,5.88752,5.88828,5.88594,5.88803,74000000.0
2005-05-20 09:25:00,5.88811,5.88849,5.88589,5.88686,68000000.0
2005-05-20 09:30:00,5.88706,5.8875,5.88444,5.88664,69000000.0
2005-05-20 09:35:00,5.88553,5.88724,5.88491,5.88615,85000000.0
2005-05-20 09:40:00,5.8849,5.88844,5.88461,5.88686,74000000.0
2005-05-20 09:45:00,5.88744,5.88974,5.887,5.8887,76000000.0
2005-05-20 09:50:00,5.88957,5.88979,5.88735,5.88783,74000000.0
2005-05-20 09:55:00,5.88656,5.88809,5.88586,5.88696,68000000.0
2005-05-20 10:00:00,5.88664,5.88693,5.88338,5.88437,75000000.0
2005-05-20 10:05:00,5.88598,5.88624,5.88412,5.88508,50000000.0
2005-05-20 10:10:00,5.88464,5.88695,5.88375,5.88598,70000000.0
2005-05-20 10:15:00,5.88631,5.88674,5.88213,5.88232,74000000.0
2005-05-20 10:20:00,5.88298,5.88346,5.88046,5.88227,60000000.0
2005-05-20 10:25:00,5.88222,5.88409,5.88196,5.88395,60000000.0
2005-05-20 10:30:00,5.88321,5.88504,5.88238,5.88311,57000000.0
2005-05-20 10:35:00,5.88156,5.8832,5.88077,5.8815,72000000.0
2005-05-20 10:40:00,5.88207,5.88279,5.88119,5.88229,62000000.0
2005-05-20 10:45:00,5.88215,5.88287,5.88089,5.88287,55000000.0
2005-05-20 10:50:00,5.8781,5.88388,5.8781,5.88257,72000000.0
2005-05-20 10:55:00,5.88338,5.88577,5.88337,5.88575,49000000.0
2005-05-20 11:00:00,5.88598,5.88655,5.88437,5.88595,61000000.0
2005-05-20 11:05:00,5.88642,5.88697,5.88591,5.88697,71000000.0
2005-05-20 11:10:00,5.88643,5.88668,5.8822,5.8822,67000000.0
2005-05-20 11:15:00,5.8841,5.88762,5.883,5.88658,63000000.0
2005-05-20 11:20:00,5.88673,5.888,5.88585,5.88736,76000000.0
2005-05-20 11:25:00,5.88726,5.88928,5.88669,5.88913,64000000.0
2005-05-20 11:30:00,5.88946,5.88952,5.88742,5.88924,74000000.0
2005-05-20 11:35:00,5.88851,5.88939,5.8873,5.88791,60000000.0
2005-05-20 11:40:00,5.88847,5.88975,5.88781,5.88879,64000000.0
2005-05-20 11:45:00,5.88873,5.88968,5.88695,5.88813,62000000.0
2005-05-20 11:50:00,5.88604,5.8882,5.88604,5.88633,68000000.0
2005-05-20 11:55:00,5.88627,5.8879,5.88627,5.88782,52000000.0
2005-05-20 12:00:00,5.88802,5.88834,5.88681,5.88834,63000000.0
2005-05-20 12:05:00,5.88833,5.88875,5.88712,5.88862,61000000.0
2005-05-20 12:10:00,5.88838,5.88921,5.88733,5.88823,63000000.0
2005-05-20 12:15:00,5.88804,5.88874,5.88676,5.88725,56000000.0
2005-05-20 12:20:00,5.88628,5.88843,5.88628,5.88795,70000000.0
2005-05-20 12:25:00,5.88727,5.88744,5.8857,5.88735,57000000.0
2005-05-20 12:30:00,5.88725,5.88811,5.88604,5.88787,61000000.0
2005-05-20 12:35:00,5.88746,5.88887,5.88673,5.88673,64000000.0
2005-05-20 12:40:00,5.88676,5.8889,5.88676,5.8887,70000000.0
2005-05-20 12:45:00,5.88867,5.88929,5.88683,5.88814,65000000.0
2005-05-20 12:50:00,5.88818,5.89001,5.88761,5.88915,66000000.0
2005-05-20 12:55:00,5.88915,5.89088,5.88807,5.89088,62000000.0
2005-05-20 13:00:00,5.89041,5.89179,5.88967,5.89044,81000000.0
2005-05-20 13:05:00,5.89047,5.89365,5.88952,5.89299,77000000.0
2005-05-20 13:10:00,5.89274,5.89355,5.89107,5.89188,79000000.0
2005-05-20 13:15:00,5.89194,5.89264,5.89081,5.89246,63000000.0
2005-05-20 13:20:00,5.8927,5.89567,5.89079,5.89466,78000000.0
2005-05-20 13:25:00,5.895,5.89724,5.89332,5.89682,62000000.0
2005-05-20 13:30:00,5.89607,5.89734,5.89443,5.89661,55000000.0
2005-05-20 13:35:00,5.89512,5.89747,5.89512,5.89606,65000000.0
2005-05-20 13:40:00,5.89478,5.89974,5.89478,5.89665,55000000.0
2005-05-20 13:45:00,5.89572,5.89766,5.89509,5.89591,64000000.0
2005-05-20 13:50:00,5.89546,5.89596,5.89317,5.89539,58000000.0
2005-05-20 13:55:00,5.8966,5.8966,5.89346,5.89519,59000000.0
2005-05-20 14:00:00,5.89408,5.8974,5.89349,5.89657,72000000.0
2005-05-20 14:05:00,5.89749,5.89913,5.89629,5.8983,60000000.0
2005-05-20 14:10:00,5.89936,5.90098,5.8985,5.8996,56000000.0
2005-05-20 14:15:00,5.90125,5.90164,5.89933,5.90001,76000000.0
2005-05-20 14:20:00,5.89952,5.90181,5.89952,5.90047,52000000.0
2005-05-20 14:25:00,5.9006,5.90094,5.89731,5.89766,65000000.0
2005-05-20 14:30:00,5.89764,5.90228,5.8969,5.8995,60000000.0
2005-05-20 14:35:00,5.89989,5.9011,5.89757,5.90018,63000000.0
2005-05-20 14:40:00,5.90203,5.90734,5.90142,5.90265,77000000.0
2005-05-20 14:45:00,5.90312,5.90748,5.90275,5.90689,56000000.0
2005-05-20 14:50:00,5.90598,5.91077,5.90598,5.91056,60000000.0
2005-05-20 14:55:00,5.91102,5.91464,5.91057,5.91368,71000000.0
2005-05-20 15:00:00,5.91293,5.92339,5.91293,5.92165,76000000.0
2005-05-20 15:05:00,5.92138,5.92321,5.91828,5.91911,68000000.0
2005-05-20 15:10:00,5.91965,5.92153,5.91867,5.92029,61000000.0
2005-05-20 15:15:00,5.92009,5.92357,5.91916,5.92294,68000000.0
2005-05-20 15:20:00,5.9228,5.92426,5.9211,5.92287,59000000.0
2005-05-20 15:25:00,5.92199,5.92588,5.92131,5.92505,71000000.0
2005-05-20 15:30:00,5.9258,5.92671,5.92351,5.92463,68000000.0
2005-05-20 15:35:00,5.92469,5.92584,5.92147,5.92389,52000000.0
2005-05-20 15:40:00,5.92414,5.92418,5.92157,5.92324,62000000.0
2005-05-20 15:45:00,5.9231,5.92367,5.92086,5.92295,81000000.0
2005-05-20 15:50:00,5.92386,5.92542,5.92326,5.92525,75000000.0
2005-05-20 15:55:00,5.92527,5.92735,5.92393,5.92696,74000000.0
2005-05-20 16:00:00,5.92711,5.92763,5.924,5.92541,61000000.0
2005-05-20 16:05:00,5.92625,5.92832,5.92548,5.92647,70000000.0
2005-05-20 16:10:00,5.92712,5.92887,5.92586,5.92818,64000000.0
2005-05-20 16:15:00,5.92692,5.92835,5.92663,5.92731,66000000.0
2005-05-20 16:20:00,5.92748,5.92938,5.92551,5.92689,65000000.0
2005-05-20 16:25:00,5.92701,5.92737,5.92363,5.92363,51000000.0
2005-05-20 16:30:00,5.9239,5.92414,5.92188,5.92292,53000000.0
2005-05-20 16:35:00,5.92282,5.92594,5.92282,5.92523,78000000.0
2005-05-20 16:40:00,5.92645,5.92786,5.92526,5.92742,86000000.0
2005-05-20 16:45:00,5.92761,5.93129,5.92761,5.92994,59000000.0
2005-05-20 16:50:00,5.9302,5.9302,5.92809,5.92961,66000000.0
2005-05-20 16:55:00,5.93064,5.93143,5.92812,5.93067,52000000.0
2005-05-20 17:00:00,5.93166,5.93229,5.92892,5.93172,62000000.0
2005-05-20 17:05:00,5.93226,5.93264,5.92837,5.92864,73000000.0
2005-05-20 17:10:00,5.92885,5.93159,5.92885,5.93035,57000000.0
2005-05-20 17:15:00,5.92997,5.93022,5.92608,5.92876,71000000.0
2005-05-20 17:20:00,5.92849,5.93438,5.92832,5.93438,55000000.0
2005-05-20 17:25:00,5.93427,5.93502,5.93129,5.9318,62000000.0
2005-05-20 17:30:00,5.93152,5.93517,5.93032,5.93235,63000000.0
2005-05-20 17:35:00,5.93186,5.9321,5.92748,5.92748,64000000.0
2005-05-20 17:40:00,5.92694,5.92839,5.9248,5.92827,76000000.0
2005-05-20 17:45:00,5.9303,5.93479,5.92856,5.9323,60000000.0
2005-05-20 17:50:00,5.93307,5.93369,5.92979,5.93155,86000000.0
2005-05-20 17:55:00,5.93167,5.93188,5.92598,5.92786,66000000.0
2005-05-20 18:00:00,5.92781,5.92884,5.92517,5.92746,72000000.0
2005-05-20 18:05:00,5.92638,5.93115,5.92638,5.93,73000000.0
2005-05-20 18:10:00,5.93004,5.93262,5.92759,5.92968,58000000.0
2005-05-20 18:15:00,5.92933,5.92966,5.92658,5.92776,61000000.0
2005-05-20 18:20:00,5.92829,5.92944,5.92677,5.92677,63000000.0
2005-05-20 18:25:00,5.92687,5.92855,5.92445,5.92481,67000000.0
2005-05-20 18:30:00,5.92519,5.92766,5.92459,5.92508,65000000.0
2005-05-20 18:35:00,5.92482,5.9283,5.92343,5.92388,76000000.0
2005-05-20 18:40:00,5.92385,5.92518,5.92184,5.92468,67000000.0
2005-05-20 18:45:00,5.92538,5.92655,5.9242,5.92572,66000000.0
2005-05-20 18:50:00,5.92555,5.92877,5.92482,5.92484,63000000.0
2005-05-20 18:55:00,5.92485,5.92907,5.92485,5.92694,71000000.0
2005-05-20 19:00:00,5.92749,5.92958,5.92601,5.92645,70000000.0
2005-05-20 19:05:00,5.92794,5.92959,5.92673,5.92801,76000000.0
2005-05-20 19:10:00,5.92825,5.92825,5.92557,5.92557,68000000.0
2005-05-20 19:15:00,5.92527,5.92641,5.92228,5.92592,61000000.0
2005-05-20 19:20:00,5.92703,5.92715,5.92168,5.9255,72000000.0
2005-05-20 19:25:00,5.92534,5.92763,5.92454,5.92528,62000000.0
2005-05-20 19:30:00,5.92477,5.92818,5.92477,5.92693,66000000.0
2005-05-20 19:35:00,5.92751,5.93179,5.92723,5.92981,63000000.0
2005-05-20 19:40:00,5.93156,5.93226,5.93017,5.93095,70000000.0
2005-05-20 19:45:00,5.92967,5.93029,5.92718,5.9292,70000000.0
2005-05-20 19:50:00,5.93001,5.93079,5.92783,5.92916,71000000.0
2005-05-20 19:55:00,5.92875,5.92937,5.92691,5.92776,68000000.0
2005-05-20 20:00:00,5.92803,5.92913,5.92683,5.9274,67000000.0
2005-05-20 20:05:00,5.92891,5.92972,5.9273,5.92892,65000000.0
2005-05-20 20:10:00,5.92946,5.93061,5.92794,5.92964,66000000.0
2005-05-20 20:15:00,5.92982,5.93233,5.92899,5.93051,64000000.0
2005-05-20 20:20:00,5.93053,5.93109,5.92888,5.9301,65000000.0
2005-05-20 20:25:00,5.93147,5.9326,5.92958,5.93047,63000000.0
2005-05-20 20:30:00,5.93162,5.93471,5.93085,5.93262,59000000.0
2005-05-20 20:35:00,5.93291,5.93379,5.92944,5.92978,70000000.0
2005-05-20 20:40:00,5.93007,5.93134,5.92893,5.92943,89000000.0
2005-05-20 20:45:00,5.92948,5.93083,5.92801,5.92872,67000000.0
2005-05-20 20:50:00,5.92883,5.93008,5.92738,5.9297,62000000.0
2005-05-20 20:55:00,5.92866,5.92981,5.92573,5.92728,65000000.0
2005-05-20 21:00:00,5.92739,5.92886,5.92739,5.92803,72000000.0
2005-05-20 21:05:00,5.92806,5.92897,5.92644,5.92731,66000000.0
2005-05-20 21:10:00,5.92737,5.92837,5.92578,5.92696,62000000.0
2005-05-20 21:15:00,5.92686,5.92724,5.92502,5.92707,68000000.0
2005-05-20 21:20:00,5.92677,5.92714,5.92512,5.92535,52000000.0
2005-05-20 21:25:00,5.92549,5.92656,5.92492,5.92622,58000000.0
2005-05-20 21:30:00,5.92655,5.92725,5.92572,5.92691,59000000.0
2005-05-20 21:35:00,5.92687,5.92724,5.9263,5.92646,88000000.0
2005-05-20 21:40:00,5.92658,5.92719,5.92554,5.92569,65000000.0
2005-05-20 21:45:00,5.92554,5.92574,5.92482,5.92511,62000000.0
2005-05-20 21:50:00,5.92527,5.92581,5.92492,5.92549,62000000.0
2005-05-20 21:55:00,5.92558,5.92616,5.92504,5.92516,72000000.0
2005-05-20 22:00:00,5.9248,5.92569,5.9236,5.92388,79000000.0
2005-05-20 22:05:00,5.92372,5.92397,5.92322,5.92374,67000000.0
2005-05-20 22:10:00,5.92355,5.92406,5.92351,5.92357,64000000.0
2005-05-20 22:15:00,5.9234,5.92385,5.92249,5.92332,69000000.0
2005-05-20 22:20:00,5.92339,5.92355,5.9226,5.92337,69000000.0
2005-05-20 22:25:00,5.92351,5.92478,5.9233,5.92376,63000000.0
2005-05-20 22:30:00,5.92335,5.92459,5.92259,5.92439,60000000.0
2005-05-20 22:35:00,5.92442,5.92509,5.92329,5.92445,56000000.0
2005-05-20 22:40:00,5.92455,5.92479,5.9241,5.92447,63000000.0
2005-05-20 22:45:00,5.92433,5.9254,5.92419,5.92504,68000000.0
2005-05-20 22:50:00,5.92478,5.9248,5.92257,5.92442,70000000.0
2005-05-20 22:55:00,5.92414,5.926,5.9213,5.92567,64000000.0
2005-05-23 02:00:00,5.92859,5.92889,5.92609,5.92679,69000000.0
2005-05-23 02:05:00,5.92666,5.92683,5.92647,5.92682,73000000.0
2005-05-23 02:10:00,5.92658,5.92683,5.92641,5.92659,74000000.0
2005-05-23 02:15:00,5.92682,5.92683,5.92647,5.92678,70000000.0
2005-05-23 02:20:00,5.92677,5.92685,5.92648,5.92662,74000000.0
2005-05-23 02:25:00,5.92673,5.92754,5.92662,5.92667,59000000.0
2005-05-23 02:30:00,5.92655,5.92703,5.92612,5.92661,64000000.0
2005-05-23 02:35:00,5.92666,5.92681,5.92609,5.92633,71000000.0
2005-05-23 02:40:00,5.92644,5.92715,5.92642,5.92647,69000000.0
2005-05-23 02:45:00,5.92641,5.92653,5.92598,5.92598,69000000.0
2005-05-23 02:50:00,5.92611,5.92702,5.9261,5.92685,66000000.0
2005-05-23 02:55:00,5.92678,5.9271,5.92625,5.92698,65000000.0
2005-05-23 03:00:00,5.92677,5.9271,5.92625,5.9263,67000000.0
2005-05-23 03:05:00,5.92604,5.92636,5.92473,5.92563,68000000.0
2005-05-23 03:10:00,5.9257,5.92703,5.92534,5.92687,80000000.0
2005-05-23 03:15:00,5.9266,5.9269,5.92604,5.92635,50000000.0
2005-05-23 03:20:00,5.92617,5.92653,5.92577,5.92637,62000000.0
2005-05-23 03:25:00,5.92632,5.92642,5.92552,5.92572,71000000.0
2005-05-23 03:30:00,5.926,5.92641,5.92564,5.92567,68000000.0
2005-05-23 03:35:00,5.92593,5.92622,5.92483,5.92511,60000000.0
2005-05-23 03:40:00,5.92498,5.92553,5.92446,5.92473,82000000.0
2005-05-23 03:45:00,5.92461,5.92489,5.92367,5.92389,53000000.0
2005-05-23 03:50:00,5.92367,5.9245,5.92364,5.92372,74000000.0
2005-05-23 03:55:00,5.92365,5.92424,5.92347,5.92394,63000000.0
2005-05-23 04:00:00,5.92375,5.92467,5.92366,5.9245,70000000.0
2005-05-23 04:05:00,5.92463,5.92492,5.92429,5.92453,66000000.0
2005-05-23 04:10:00,5.92449,5.92505,5.92406,5.92431,77000000.0
2005-05-23 04:15:00,5.92421,5.92514,5.92421,5.92505,57000000.0
2005-05-23 04:20:00,5.92489,5.9258,5.92454,5.92566,62000000.0
2005-05-23 04:25:00,5.92567,5.92584,5.92493,5.92561,53000000.0
2005-05-23 04:30:00,5.92565,5.92567,5.92469,5.92501,66000000.0
2005-05-23 04:35:00,5.92508,5.92543,5.92494,5.92513,64000000.0
2005-05-23 04:40:00,5.92521,5.92543,5.92441,5.92455,54000000.0
2005-05-23 04:45:00,5.92452,5.92465,5.92362,5.92395,63000000.0
2005-05-23 04:50:00,5.92421,5.92483,5.92408,5.92483,71000000.0
2005-05-23 04:55:00,5.92478,5.92506,5.9233,5.92358,65000000.0
2005-05-23 05:00:00,5.9236,5.92364,5.92296,5.92339,62000000.0
2005-05-23 05:05:00,5.92368,5.92388,5.92278,5.92312,72000000.0
2005-05-23 05:10:00,5.92308,5.92387,5.92308,5.92351,59000000.0
2005-05-23 05:15:00,5.92333,5.92345,5.92263,5.92295,67000000.0
2005-05-23 05:20:00,5.9229,5.92372,5.92274,5.92329,79000000.0
2005-05-23 05:25:00,5.92329,5.92367,5.92268,5.92297,66000000.0
2005-05-23 05:30:00,5.92293,5.92366,5.92284,5.92298,76000000.0
2005-05-23 05:35:00,5.92283,5.92339,5.92272,5.92304,78000000.0
2005-05-23 05:40:00,5.92302,5.92346,5.92246,5.92283,61000000.0
2005-05-23 05:45:00,5.92275,5.923,5.92236,5.92236,77000000.0
2005-05-23 05:50:00,5.92256,5.92277,5.92236,5.92236,62000000.0
2005-05-23 05:55:00,5.92257,5.92285,5.92229,5.92253,70000000.0
2005-05-23 06:00:00,5.92252,5.92266,5.9218,5.92198,77000000.0
2005-05-23 06:05:00,5.92189,5.92256,5.92185,5.92206,81000000.0
2005-05-23 06:10:00,5.92176,5.92222,5.92129,5.92141,73000000.0
2005-05-23 06:15:00,5.92124,5.92201,5.92123,5.92201,69000000.0
2005-05-23 06:20:00,5.92212,5.9241,5.92212,5.92409,68000000.0
2005-05-23 06:25:00,5.92422,5.92478,5.9236,5.92453,71000000.0
2005-05-23 06:30:00,5.92473,5.92545,5.92454,5.92485,58000000.0
2005-05-23 06:35:00,5.92473,5.92473,5.92366,5.92425,72000000.0
2005-05-23 06:40:00,5.92445,5.92445,5.92331,5.92331,71000000.0
2005-05-23 06:45:00,5.92309,5.92441,5.92309,5.92441,69000000.0
2005-05-23 06:50:00,5.92422,5.92499,5.92368,5.9248,56000000.0
2005-05-23 06:55:00,5.92462,5.92558,5.9246,5.92489,64000000.0
2005-05-23 07:00:00,5.92479,5.92629,5.92471,5.92629,58000000.0
2005-05-23 07:05:00,5.92601,5.92623,5.92487,5.92487,59000000.0
2005-05-23 07:10:00,5.92513,5.92559,5.92473,5.92559,82000000.0
2005-05-23 07:15:00,5.92553,5.92596,5.92519,5.92568,80000000.0
2005-05-23 07:20:00,5.92586,5.92642,5.92557,5.92611,76000000.0
2005-05-23 07:25:00,5.92632,5.92647,5.92553,5.92577,78000000.0
2005-05-23 07:30:00,5.92572,5.92594,5.9254,5.92551,61000000.0
2005-05-23 07:35:00,5.92574,5.92574,5.92491,5.92545,63000000.0
2005-05-23 07:40:00,5.92539,5.92586,5.9251,5.92558,55000000.0
2005-05-23 07:45:00,5.92551,5.92788,5.92519,5.92764,59000000.0
2005-05-23 07:50:00,5.9275,5.9279,5.92597,5.92597,67000000.0
2005-05-23 07:55:00,5.92593,5.9264,5.92573,5.92637,62000000.0
2005-05-23 08:00:00,5.92605,5.92653,5.92552,5.92582,65000000.0
2005-05-23 08:05:00,5.92586,5.926,5.92541,5.92594,73000000.0
2005-05-23 08:10:00,5.92611,5.92707,5.92571,5.92592,58000000.0
2005-05-23 08:15:00,5.92551,5.92558,5.92405,5.92427,59000000.0
2005-05-23 08:20:00,5.92446,5.92772,5.92438,5.92762,64000000.0
2005-05-23 08:25:00,5.92738,5.92874,5.92667,5.92826,56000000.0
2005-05-23 08:30:00,5.92893,5.93006,5.92804,5.92859,62000000.0
2005-05-23 08:35:00,5.92845,5.93053,5.92842,5.93029,56000000.0
2005-05-23 08:40:00,5.93006,5.93313,5.92972,5.93236,58000000.0
2005-05-23 08:45:00,5.93239,5.93489,5.93219,5.93436,76000000.0
2005-05-23 08:50:00,5.93396,5.93443,5.9327,5.93375,81000000.0
2005-05-23 08:55:00,5.93365,5.93697,5.93322,5.93599,70000000.0
2005-05-23 09:00:00,5.93555,5.93623,5.93385,5.93385,62000000.0
2005-05-23 09:05:00,5.93388,5.93399,5.93277,5.93399,66000000.0
2005-05-23 09:10:00,5.93387,5.93415,5.93287,5.93377,67000000.0
2005-05-23 09:15:00,5.93446,5.93533,5.93348,5.93488,72000000.0
2005-05-23 09:20:00,5.93533,5.93533,5.9315,5.9325,74000000.0
2005-05-23 09:25:00,5.93263,5.93294,5.93103,5.9326,68000000.0
2005-05-23 09:30:00,5.93208,5.93287,5.93195,5.93231,69000000.0
2005-05-23 09:35:00,5.93224,5.93315,5.93092,5.93092,85000000.0
2005-05-23 09:40:00,5.93018,5.93018,5.92759,5.92821,74000000.0
2005-05-23 09:45:00,5.92837,5.9294,5.92561,5.92598,76000000.0
2005-05-23 09:50:00,5.92613,5.92654,5.92504,5.92654,74000000.0
2005-05-23 09:55:00,5.92667,5.92674,5.92452,5.92524,68000000.0
2005-05-23 10:00:00,5.92537,5.92811,5.92496,5.92735,75000000.0
2005-05-23 10:05:00,5.92744,5.92961,5.92665,5.92805,50000000.0
2005-05-23 10:10:00,5.92781,5.929,5.92593,5.92837,70000000.0
2005-05-23 10:15:00,5.92881,5.93009,5.92659,5.92831,74000000.0
2005-05-23 10:20:00,5.92789,5.9288,5.92709,5.92772,60000000.0
2005-05-23 10:25:00,5.92763,5.93071,5.9266,5.93051,60000000.0
2005-05-23 10:30:00,5.93082,5.93265,5.92994,5.93251,57000000.0
2005-05-23 10:35:00,5.93172,5.93224,5.92744,5.93173,72000000.0
2005-05-23 10:40:00,5.93163,5.93207,5.92922,5.92969,62000000.0
2005-05-23 10:45:00,5.92929,5.93387,5.92929,5.93104,55000000.0
2005-05-23 10:50:00,5.93124,5.93229,5.93044,5.93168,72000000.0
2005-05-23 10:55:00,5.9318,5.93347,5.93086,5.9326,49000000.0
2005-05-23 11:00:00,5.93223,5.93256,5.92984,5.92984,61000000.0
2005-05-23 11:05:00,5.9303,5.93185,5.92939,5.93185,71000000.0
2005-05-23 11:10:00,5.93154,5.93154,5.92902,5.93001,67000000.0
2005-05-23 11:15:00,5.9301,5.93148,5.92908,5.92908,63000000.0
2005-05-23 11:20:00,5.9291,5.93128,5.9291,5.93128,76000000.0
2005-05-23 11:25:00,5.93134,5.93149,5.93035,5.93035,64000000.0
2005-05-23 11:30:00,5.93033,5.93074,5.92982,5.93059,74000000.0
2005-05-23 11:35:00,5.93018,5.93159,5.92832,5.93065,60000000.0
2005-05-23 11:40:00,5.9298,5.9311,5.92821,5.9288,64000000.0
2005-05-23 11:45:00,5.9283,5.92995,5.92807,5.92836,62000000.0
2005-05-23 11:50:00,5.92813,5.9311,5.92744,5.92826,68000000.0
2005-05-23 11:55:00,5.92834,5.92907,5.92676,5.92782,52000000.0
2005-05-23 12:00:00,5.92774,5.92893,5.92564,5.92736,63000000.0
2005-05-23 12:05:00,5.92733,5.92736,5.92395,5.92628,61000000.0
2005-05-23 12:10:00,5.92634,5.92666,5.92425,5.92666,63000000.0
2005-05-23 12:15:00,5.92645,5.92729,5.92486,5.92625,56000000.0
2005-05-23 12:20:00,5.9266,5.93059,5.92489,5.92628,70000000.0
2005-05-23 12:25:00,5.92572,5.92821,5.92421,5.92729,57000000.0
2005-05-23 12:30:00,5.9273,5.9273,5.92435,5.92643,61000000.0
2005-05-23 12:35:00,5.92612,5.9265,5.92366,5.92418,64000000.0
2005-05-23 12:40:00,5.92499,5.92712,5.92325,5.92598,70000000.0
2005-05-23 12:45:00,5.9278,5.92927,5.92562,5.92912,65000000.0
2005-05-23 12:50:00,5.92805,5.93032,5.92792,5.93006,66000000.0
2005-05-23 12:55:00,5.92989,5.93182,5.92799,5.92936,62000000.0
2005-05-23 13:00:00,5.93055,5.93089,5.92871,5.93046,81000000.0
2005-05-23 13:05:00,5.93112,5.9318,5.92872,5.93007,77000000.0
2005-05-23 13:10:00,5.92968,5.93214,5.92893,5.93072,79000000.0
2005-05-23 13:15:00,5.93064,5.93163,5.92854,5.93002,63000000.0
2005-05-23 13:20:00,5.93029,5.93165,5.92867,5.93073,78000000.0
2005-05-23 13:25:00,5.93086,5.93117,5.9295,5.93025,62000000.0
2005-05-23 13:30:00,5.93009,5.93227,5.92884,5.93084,55000000.0
2005-05-23 13:35:00,5.93124,5.93222,5.92917,5.93115,65000000.0
2005-05-23 13:40:00,5.93109,5.93128,5.92744,5.9281,55000000.0
2005-05-23 13:45:00,5.92713,5.92787,5.92482,5.92632,64000000.0
2005-05-23 13:50:00,5.92657,5.92814,5.92525,5.9278,58000000.0
2005-05-23 13:55:00,5.92783,5.92969,5.92626,5.9274,59000000.0
2005-05-23 14:00:00,5.92741,5.92981,5.92582,5.92694,72000000.0
2005-05-23 14:05:00,5.92654,5.92774,5.92488,5.92692,60000000.0
2005-05-23 14:10:00,5.92648,5.93089,5.92553,5.93089,56000000.0
2005-05-23 14:15:00,5.93097,5.93128,5.92897,5.92968,76000000.0
2005-05-23 14:20:00,5.9292,5.93011,5.92754,5.92863,52000000.0
2005-05-23 14:25:00,5.92875,5.9289,5.92605,5.92831,65000000.0
2005-05-23 14:30:00,5.92946,5.93014,5.92615,5.92648,60000000.0
2005-05-23 14:35:00,5.92655,5.92756,5.92354,5.9251,63000000.0
2005-05-23 14:40:00,5.92533,5.92543,5.92252,5.92394,77000000.0
2005-05-23 14:45:00,5.92535,5.92535,5.92255,5.92264,56000000.0
2005-05-23 14:50:00,5.92277,5.92649,5.92277,5.92649,60000000.0
2005-05-23 14:55:00,5.92589,5.92761,5.92521,5.92715,71000000.0
2005-05-23 15:00:00,5.92721,5.92855,5.92477,5.92477,76000000.0
2005-05-23 15:05:00,5.92503,5.92663,5.92409,5.92565,68000000.0
2005-05-23 15:10:00,5.92723,5.92746,5.92543,5.92651,61000000.0
2005-05-23 15:15:00,5.9269,5.92926,5.92541,5.92795,68000000.0
2005-05-23 15:20:00,5.92708,5.92746,5.92334,5.92509,59000000.0
2005-05-23 15:25:00,5.9234,5.92511,5.92144,5.92217,71000000.0
2005-05-23 15:30:00,5.9214,5.92232,5.92041,5.92132,68000000.0
2005-05-23 15:35:00,5.92108,5.92326,5.92067,5.92277,52000000.0
2005-05-23 15:40:00,5.92295,5.92305,5.91858,5.91858,62000000.0
2005-05-23 15:45:00,5.91869,5.9205,5.9182,5.9184,81000000.0
2005-05-23 15:50:00,5.91877,5.9208,5.91601,5.91657,75000000.0
2005-05-23 15:55:00,5.91685,5.91892,5.91575,5.91614,74000000.0
2005-05-23 16:00:00,5.91626,5.91856,5.91532,5.91754,61000000.0
2005-05-23 16:05:00,5.91622,5.91823,5.91552,5.9171,70000000.0
2005-05-23 16:10:00,5.91727,5.91848,5.91538,5.91848,64000000.0
2005-05-23 16:15:00,5.91822,5.91843,5.91553,5.91633,66000000.0
2005-05-23 16:20:00,5.91603,5.91603,5.91125,5.91253,65000000.0
2005-05-23 16:25:00,5.91306,5.91306,5.90855,5.90937,51000000.0
2005-05-23 16:30:00,5.90957,5.91035,5.90712,5.90854,53000000.0
2005-05-23 16:35:00,5.90973,5.91256,5.90935,5.91217,78000000.0
2005-05-23 16:40:00,5.91215,5.91294,5.90954,5.90954,86000000.0
2005-05-23 16:45:00,5.90974,5.91359,5.90974,5.91212,59000000.0
2005-05-23 16:50:00,5.91236,5.91448,5.91204,5.91448,66000000.0
2005-05-23 16:55:00,5.91508,5.91614,5.91246,5.91449,52000000.0
2005-05-23 17:00:00,5.91559,5.91605,5.91365,5.91561,62000000.0
2005-05-23 17:05:00,5.91623,5.91735,5.91439,5.91557,73000000.0
2005-05-23 17:10:00,5.91608,5.91885,5.91551,5.91885,57000000.0
2005-05-23 17:15:00,5.91851,5.91883,5.91344,5.91781,71000000.0
2005-05-23 17:20:00,5.91928,5.92051,5.91784,5.91933,55000000.0
2005-05-23 17:25:00,5.91852,5.91862,5.91546,5.91654,62000000.0
2005-05-23 17:30:00,5.9165,5.91841,5.91627,5.91661,63000000.0
2005-05-23 17:35:00,5.91747,5.91747,5.91522,5.91617,64000000.0
2005-05-23 17:40:00,5.9159,5.9171,5.91464,5.91608,76000000.0
2005-05-23 17:45:00,5.91637,5.9192,5.91627,5.91887,60000000.0
2005-05-23 17:50:00,5.92011,5.92066,5.91722,5.91927,86000000.0
2005-05-23 17:55:00,5.9195,5.92011,5.91726,5.91847,66000000.0
2005-05-23 18:00:00,5.91842,5.92319,5.91832,5.92225,72000000.0
2005-05-23 18:05:00,5.92269,5.92415,5.92137,5.92247,73000000.0
2005-05-23 18:10:00,5.9229,5.92432,5.92175,5.92211,58000000.0
2005-05-23 18:15:00,5.92201,5.92652,5.92063,5.9263,61000000.0
2005-05-23 18:20:00,5.9257,5.92741,5.92373,5.92438,63000000.0
2005-05-23 18:25:00,5.92528,5.927,5.92435,5.92494,67000000.0
2005-05-23 18:30:00,5.92562,5.92758,5.92409,5.92597,65000000.0
2005-05-23 18:35:00,5.92641,5.92827,5.92628,5.92672,76000000.0
2005-05-23 18:40:00,5.92594,5.92688,5.9243,5.92587,67000000.0
2005-05-23 18:45:00,5.92537,5.92694,5.92457,5.92554,66000000.0
2005-05-23 18:50:00,5.92435,5.92514,5.92236,5.9228,63000000.0
2005-05-23 18:55:00,5.92301,5.92492,5.92215,5.92398,71000000.0
2005-05-23 19:00:00,5.9229,5.92497,5.9229,5.92392,70000000.0
2005-05-23 19:05:00,5.92406,5.92406,5.92148,5.92281,76000000.0
2005-05-23 19:10:00,5.92306,5.9235,5.92103,5.92265,68000000.0
2005-05-23 19:15:00,5.92254,5.92349,5.92136,5.92222,61000000.0
2005-05-23 19:20:00,5.92199,5.92302,5.91999,5.92115,72000000.0
2005-05-23 19:25:00,5.92041,5.92174,5.91814,5.91814,62000000.0
2005-05-23 19:30:00,5.91805,5.92049,5.91805,5.91884,66000000.0
2005-05-23 19:35:00,5.91969,5.92124,5.91898,5.91995,63000000.0
2005-05-23 19:40:00,5.91909,5.92042,5.91764,5.91845,70000000.0
2005-05-23 19:45:00,5.91915,5.92011,5.91582,5.91637,70000000.0
2005-05-23 19:50:00,5.91591,5.91725,5.91446,5.91586,71000000.0
2005-05-23 19:55:00,5.91363,5.9156,5.91316,5.91485,68000000.0
2005-05-23 20:00:00,5.91423,5.91619,5.91303,5.91577,67000000.0
2005-05-23 20:05:00,5.91625,5.91648,5.91336,5.91336,65000000.0
2005-05-23 20:10:00,5.91359,5.91601,5.91293,5.91443,66000000.0
2005-05-23 20:15:00,5.91477,5.91477,5.91285,5.9139,64000000.0
2005-05-23 20:20:00,5.91442,5.91561,5.91321,5.91561,65000000.0
2005-05-23 20:25:00,5.91581,5.91629,5.91398,5.91546,63000000.0
2005-05-23 20:30:00,5.9148,5.9165,5.91372,5.91512,59000000.0
2005-05-23 20:35:00,5.91497,5.91678,5.9145,5.91678,70000000.0
2005-05-23 20:40:00,5.91733,5.91824,5.91567,5.91723,89000000.0
2005-05-23 20:45:00,5.9171,5.91862,5.91624,5.91844,67000000.0
2005-05-23 20:50:00,5.91782,5.91813,5.91473,5.91588,62000000.0
2005-05-23 20:55:00,5.91596,5.91799,5.91498,5.91571,65000000.0
2005-05-23 21:00:00,5.91503,5.91764,5.91503,5.91673,72000000.0
2005-05-23 21:05:00,5.91669,5.91829,5.91597,5.91664,66000000.0
2005-05-23 21:10:00,5.91707,5.9173,5.91469,5.91478,62000000.0
2005-05-23 21:15:00,5.91554,5.9159,5.91324,5.91363,68000000.0
2005-05-23 21:20:00,5.91348,5.9155,5.91333,5.9137,52000000.0
2005-05-23 21:25:00,5.91392,5.9155,5.91323,5.91517,58000000.0
2005-05-23 21:30:00,5.91525,5.91577,5.91297,5.915,59000000.0
2005-05-23 21:35:00,5.91486,5.91598,5.91312,5.91379,88000000.0
2005-05-23 21:40:00,5.91388,5.91541,5.91325,5.91326,65000000.0
2005-05-23 21:45:00,5.9131,5.91529,5.9127,5.91328,62000000.0
2005-05-23 21:50:00,5.91361,5.91465,5.91287,5.91415,62000000.0
2005-05-23 21:55:00,5.9139,5.91445,5.91226,5.91341,72000000.0
2005-05-23 22:00:00,5.91403,5.91428,5.91198,5.91227,79000000.0
2005-05-23 22:05:00,5.91219,5.91341,5.91125,5.91264,67000000.0
2005-05-23 22:10:00,5.91245,5.91385,5.91139,5.91327,64000000.0
2005-05-23 22:15:00,5.91279,5.9144,5.91193,5.91294,69000000.0
2005-05-23 22:20:00,5.91195,5.91278,5.91099,5.91198,69000000.0
2005-05-23 22:25:00,5.91216,5.91428,5.91134,5.91424,63000000.0
2005-05-23 22:30:00,5.91319,5.91338,5.91079,5.91282,60000000.0
2005-05-23 22:35:00,5.91291,5.91291,5.91098,5.91247,56000000.0
2005-05-23 22:40:00,5.91286,5.9136,5.91112,5.91141,63000000.0
2005-05-23 22:45:00,5.91123,5.91425,5.91056,5.91385,68000000.0
2005-05-23 22:50:00,5.9138,5.91616,5.91243,5.91469,70000000.0
2005-05-23 22:55:00,5.91511,5.91652,5.91352,5.91537,64000000.0
2005-05-23 23:00:00,5.91677,5.91704,5.91342,5.91501,68000000.0
2005-05-23 23:05:00,5.91471,5.91655,5.91371,5.91597,60000000.0
2005-05-23 23:10:00,5.91643,5.91708,5.91493,5.91577,66000000.0
2005-05-23 23:15:00,5.91617,5.9173,5.91418,5.91474,65000000.0
2005-05-23 23:20:00,5.91455,5.91705,5.91455,5.91615,66000000.0
2005-05-23 23:25:00,5.91583,5.91846,5.91496,5.9182,64000000.0
2005-05-23 23:30:00,5.91871,5.91897,5.91626,5.91777,72000000.0
2005-05-23 23:35:00,5.91824,5.91976,5.91724,5.91829,62000000.0
2005-05-23 23:40:00,5.91873,5.92047,5.9177,5.92002,80000000.0
2005-05-23 23:45:00,5.91976,5.92175,5.91886,5.92063,76000000.0
2005-05-23 23:50:00,5.92084,5.92212,5.92032,5.92207,67000000.0
2005-05-23 23:55:00,5.92192,5.92217,5.92172,5.9218,76000000.0
2005-05-24 00:00:00,5.92157,5.92157,5.91846,5.92043,70000000.0
2005-05-24 00:05:00,5.91797,5.92034,5.91572,5.92034,62000000.0
2005-05-24 00:10:00,5.92047,5.92072,5.91763,5.91882,63000000.0
2005-05-24 00:15:00,5.91859,5.92019,5.91794,5.91794,65000000.0
2005-05-24 00:20:00,5.91747,5.92014,5.91747,5.91998,60000000.0
2005-05-24 00:25:00,5.91993,5.92022,5.91821,5.91984,66000000.0
2005-05-24 00:30:00,5.92018,5.92034,5.91798,5.91877,64000000.0
2005-05-24 00:35:00,5.91882,5.91997,5.91834,5.91951,80000000.0
2005-05-24 00:40:00,5.91992,5.92041,5.91805,5.92,61000000.0
2005-05-24 00:45:00,5.92027,5.9208,5.91841,5.92013,63000000.0
2005-05-24 00:50:00,5.92069,5.92168,5.91915,5.92159,60000000.0
2005-05-24 00:55:00,5.92227,5.92227,5.91939,5.91939,66000000.0
2005-05-24 01:00:00,5.91973,5.92139,5.91927,5.92105,63000000.0
2005-05-24 01:05:00,5.92141,5.92141,5.91822,5.91903,70000000.0
2005-05-24 01:10:00,5.91915,5.92164,5.91811,5.91825,55000000.0
2005-05-24 01:15:00,5.91813,5.92074,5.91813,5.91958,63000000.0
2005-05-24 01:20:00,5.91975,5.92139,5.91854,5.91854,59000000.0
2005-05-24 01:25:00,5.91826,5.92022,5.91814,5.91839,70000000.0
2005-05-24 01:30:00,5.91844,5.91991,5.91784,5.91855,68000000.0
2005-05-24 01:35:00,5.91832,5.92055,5.91825,5.92049,71000000.0
2005-05-24 01:40:00,5.92065,5.92072,5.91823,5.91828,72000000.0
2005-05-24 01:45:00,5.9183,5.92015,5.91809,5.91958,68000000.0
2005-05-24 01:50:00,5.91947,5.92153,5.91851,5.91903,67000000.0
2005-05-24 01:55:00,5.91893,5.92019,5.91704,5.91817,61000000.0
2005-05-24 02:00:00,5.91649,5.91809,5.91536,5.91604,69000000.0
2005-05-24 02:05:00,5.9163,5.91799,5.91544,5.91764,73000000.0
2005-05-24 02:10:00,5.91691,5.9187,5.91556,5.91695,74000000.0
2005-05-24 02:15:00,5.91695,5.91906,5.91576,5.91833,70000000.0
2005-05-24 02:20:00,5.91836,5.91942,5.9176,5.91939,74000000.0
2005-05-24 02:25:00,5.91954,5.92006,5.91827,5.91856,59000000.0
2005-05-24 02:30:00,5.9196,5.92039,5.91801,5.91801,64000000.0
2005-05-24 02:35:00,5.91764,5.91946,5.91721,5.91759,71000000.0
2005-05-24 02:40:00,5.91727,5.91976,5.91671,5.91837,69000000.0
2005-05-24 02:45:00,5.91825,5.91905,5.9168,5.91837,69000000.0
2005-05-24 02:50:00,5.91827,5.91934,5.91745,5.91776,66000000.0
2005-05-24 02:55:00,5.91945,5.92053,5.91785,5.91976,65000000.0
2005-05-24 03:00:00,5.91985,5.92121,5.91867,5.91949,67000000.0
2005-05-24 03:05:00,5.91954,5.92269,5.91954,5.92269,68000000.0
2005-05-24 03:10:00,5.92274,5.92407,5.92175,5.92324,80000000.0
2005-05-24 03:15:00,5.92236,5.92391,5.92174,5.92191,50000000.0
2005-05-24 03:20:00,5.92198,5.92347,5.92176,5.92273,62000000.0
2005-05-24 03:25:00,5.9231,5.92426,5.92191,5.92387,71000000.0
2005-05-24 03:30:00,5.9241,5.92436,5.92201,5.92354,68000000.0
2005-05-24 03:35:00,5.92412,5.92449,5.92187,5.92409,60000000.0
2005-05-24 03:40:00,5.92362,5.92615,5.92229,5.92581,82000000.0
2005-05-24 03:45:00,5.92532,5.92686,5.92465,5.92652,53000000.0
2005-05-24 03:50:00,5.92574,5.92615,5.92373,5.92498,74000000.0
2005-05-24 03:55:00,5.92445,5.92617,5.92338,5.92492,63000000.0
2005-05-24 04:00:00,5.92472,5.92545,5.92305,5.92333,70000000.0
2005-05-24 04:05:00,5.92378,5.92569,5.92281,5.92286,66000000.0
2005-05-24 04:10:00,5.92298,5.92506,5.9226,5.92307,77000000.0
2005-05-24 04:15:00,5.92324,5.9244,5.92204,5.92246,57000000.0
2005-05-24 04:20:00,5.92225,5.924,5.92186,5.92333,62000000.0
2005-05-24 04:25:00,5.92315,5.925,5.92244,5.92487,53000000.0
2005-05-24 04:30:00,5.92481,5.92545,5.92301,5.92518,66000000.0
2005-05-24 04:35:00,5.92515,5.92515,5.9223,5.92363,64000000.0
2005-05-24 04:40:00,5.92352,5.92468,5.92234,5.9235,54000000.0
2005-05-24 04:45:00,5.92374,5.92426,5.92233,5.92282,63000000.0
2005-05-24 04:50:00,5.92451,5.92511,5.92259,5.92317,71000000.0
2005-05-24 04:55:00,5.92301,5.92419,5.92211,5.9224,65000000.0
2005-05-24 05:00:00,5.92245,5.92388,5.92168,5.92341,62000000.0
2005-05-24 05:05:00,5.92349,5.92383,5.92159,5.9226,72000000.0
2005-05-24 05:10:00,5.92271,5.9231,5.92089,5.92147,59000000.0
2005-05-24 05:15:00,5.92111,5.92268,5.92039,5.92268,67000000.0
2005-05-24 05:20:00,5.9227,5.9235,5.92098,5.92293,79000000.0
2005-05-24 05:25:00,5.92269,5.92269,5.92051,5.92065,66000000.0
2005-05-24 05:30:00,5.92049,5.92258,5.9197,5.92129,76000000.0
2005-05-24 05:35:00,5.92103,5.92179,5.91985,5.92091,78000000.0
2005-05-24 05:40:00,5.92086,5.92263,5.92021,5.92108,61000000.0
2005-05-24 05:45:00,5.92121,5.92343,5.92063,5.92298,77000000.0
2005-05-24 05:50:00,5.92295,5.92312,5.92141,5.92159,62000000.0
2005-05-24 05:55:00,5.92169,5.92344,5.92084,5.92333,70000000.0
2005-05-24 06:00:00,5.92297,5.9234,5.92068,5.92335,77000000.0
2005-05-24 06:05:00,5.92328,5.92364,5.92152,5.9226,81000000.0
2005-05-24 06:10:00,5.92212,5.92285,5.92101,5.92168,73000000.0
2005-05-24 06:15:00,5.92174,5.92391,5.9211,5.92391,69000000.0
2005-05-24 06:20:00,5.92359,5.92424,5.92207,5.92245,68000000.0
2005-05-24 06:25:00,5.92279,5.92391,5.92154,5.92378,71000000.0
2005-05-24 06:30:00,5.92383,5.92383,5.92095,5.92359,58000000.0
2005-05-24 06:35:00,5.92326,5.92351,5.92081,5.92154,72000000.0
2005-05-24 06:40:00,5.92178,5.92342,5.92099,5.92149,71000000.0
2005-05-24 06:45:00,5.92209,5.92294,5.9208,5.9209,69000000.0
2005-05-24 06:50:00,5.92168,5.92271,5.91998,5.92264,56000000.0
2005-05-24 06:55:00,5.92238,5.92317,5.92062,5.92195,64000000.0
2005-05-24 07:00:00,5.92174,5.92249,5.92056,5.92152,58000000.0
2005-05-24 07:05:00,5.92201,5.9225,5.91912,5.92052,59000000.0
2005-05-24 07:10:00,5.92079,5.92282,5.92002,5.9226,82000000.0
2005-05-24 07:15:00,5.92207,5.92241,5.92042,5.92166,80000000.0
2005-05-24 07:20:00,5.92217,5.92231,5.91855,5.91876,76000000.0
2005-05-24 07:25:00,5.91925,5.92184,5.91901,5.92005,78000000.0
2005-05-24 07:30:00,5.92123,5.92218,5.91988,5.9205,61000000.0
2005-05-24 07:35:00,5.92148,5.92198,5.91982,5.92,63000000.0
2005-05-24 07:40:00,5.91848,5.92246,5.91848,5.92206,55000000.0
2005-05-24 07:45:00,5.92217,5.92234,5.91962,5.92104,59000000.0
2005-05-24 07:50:00,5.92101,5.92144,5.91812,5.91812,67000000.0
2005-05-24 07:55:00,5.91899,5.91984,5.91662,5.91726,62000000.0
2005-05-24 08:00:00,5.91647,5.91812,5.91229,5.91345,65000000.0
2005-05-24 08:05:00,5.91301,5.91443,5.91111,5.91333,73000000.0
2005-05-24 08:10:00,5.91329,5.91536,5.91284,5.91369,58000000.0
2005-05-24 08:15:00,5.91365,5.91458,5.91213,5.91307,59000000.0
2005-05-24 08:20:00,5.91442,5.91522,5.9127,5.91449,64000000.0
2005-05-24 08:25:00,5.91411,5.91411,5.90977,5.91021,56000000.0
2005-05-24 08:30:00,5.91142,5.9131,5.91006,5.91275,62000000.0
2005-05-24 08:35:00,5.91319,5.91337,5.90823,5.90964,56000000.0
2005-05-24 08:40:00,5.90933,5.91254,5.9091,5.91132,58000000.0
2005-05-24 08:45:00,5.9109,5.91123,5.9082,5.90915,76000000.0
2005-05-24 08:50:00,5.90942,5.91061,5.90659,5.90881,81000000.0
2005-05-24 08:55:00,5.90846,5.90854,5.90464,5.90854,70000000.0
2005-05-24 09:00:00,5.90828,5.91036,5.90632,5.90775,62000000.0
2005-05-24 09:05:00,5.9091,5.91257,5.9084,5.91244,66000000.0
2005-05-24 09:10:00,5.91197,5.91206,5.90973,5.91012,67000000.0
2005-05-24 09:15:00,5.9104,5.91321,5.9104,5.91189,72000000.0
2005-05-24 09:20:00,5.91178,5.91348,5.91116,5.91261,74000000.0
2005-05-24 09:25:00,5.91255,5.91405,5.90993,5.91354,68000000.0
2005-05-24 09:30:00,5.91271,5.91387,5.90908,5.91077,69000000.0
2005-05-24 09:35:00,5.91098,5.91419,5.90749,5.90877,85000000.0
2005-05-24 09:40:00,5.90937,5.91061,5.90758,5.90898,74000000.0
2005-05-24 09:45:00,5.90905,5.91231,5.90849,5.91058,76000000.0
2005-05-24 09:50:00,5.90985,5.913,5.90821,5.90933,74000000.0
2005-05-24 09:55:00,5.90908,5.90981,5.90682,5.90787,68000000.0
2005-05-24 10:00:00,5.90776,5.90916,5.90599,5.90794,75000000.0
2005-05-24 10:05:00,5.90915,5.9138,5.90834,5.91369,50000000.0
2005-05-24 10:10:00,5.91174,5.91464,5.91149,5.91268,70000000.0
2005-05-24 10:15:00,5.91392,5.91668,5.91359,5.91658,74000000.0
2005-05-24 10:20:00,5.91626,5.91628,5.91349,5.91363,60000000.0
2005-05-24 10:25:00,5.91367,5.91524,5.9125,5.91374,60000000.0
2005-05-24 10:30:00,5.91336,5.91607,5.91126,5.91356,57000000.0
2005-05-24 10:35:00,5.9131,5.91491,5.91173,5.91488,72000000.0
2005-05-24 10:40:00,5.91472,5.91577,5.91379,5.91577,62000000.0
2005-05-24 10:45:00,5.91516,5.91546,5.91312,5.9136,55000000.0
2005-05-24 10:50:00,5.91397,5.91554,5.91206,5.91264,72000000.0
2005-05-24 10:55:00,5.91351,5.91461,5.91217,5.91223,49000000.0
2005-05-24 11:00:00,5.9134,5.91703,5.91317,5.91589,61000000.0
2005-05-24 11:05:00,5.91511,5.917,5.91291,5.91663,71000000.0
2005-05-24 11:10:00,5.91683,5.92159,5.91589,5.9199,67000000.0
2005-05-24 11:15:00,5.92014,5.92171,5.91905,5.91905,63000000.0
2005-05-24 11:20:00,5.92035,5.92137,5.9148,5.92106,76000000.0
2005-05-24 11:25:00,5.92093,5.92181,5.91791,5.92181,64000000.0
2005-05-24 11:30:00,5.92183,5.92186,5.91794,5.91801,74000000.0
2005-05-24 11:35:00,5.91799,5.91881,5.91647,5.91782,60000000.0
2005-05-24 11:40:00,5.91735,5.92052,5.91671,5.91997,64000000.0
2005-05-24 11:45:00,5.91923,5.92067,5.91693,5.91887,62000000.0
2005-05-24 11:50:00,5.91837,5.92024,5.91692,5.91811,68000000.0
2005-05-24 11:55:00,5.91738,5.91862,5.91571,5.916,52000000.0
2005-05-24 12:00:00,5.91584,5.91758,5.91406,5.91429,63000000.0
2005-05-24 12:05:00,5.91407,5.91795,5.91392,5.9167,61000000.0
2005-05-24 12:10:00,5.91562,5.91758,5.91206,5.91274,63000000.0
2005-05-24 12:15:00,5.91429,5.91558,5.90773,5.90885,56000000.0
2005-05-24 12:20:00,5.90976,5.91143,5.90635,5.90778,70000000.0
2005-05-24 12:25:00,5.90685,5.90685,5.90175,5.90617,57000000.0
2005-05-24 12:30:00,5.9068,5.90987,5.90589,5.90886,61000000.0
2005-05-24 12:35:00,5.90793,5.9111,5.90745,5.91028,64000000.0
2005-05-24 12:40:00,5.91067,5.91136,5.90906,5.90981,70000000.0
2005-05-24 12:45:00,5.90958,5.9109,5.90831,5.91023,65000000.0
2005-05-24 12:50:00,5.91037,5.91076,5.90647,5.90715,66000000.0
2005-05-24 12:55:00,5.90585,5.90704,5.90177,5.90441,62000000.0
2005-05-24 13:00:00,5.904,5.9071,5.90394,5.90482,81000000.0
2005-05-24 13:05:00,5.90554,5.90711,5.90319,5.90426,77000000.0
2005-05-24 13:10:00,5.902,5.90484,5.90093,5.90093,79000000.0
2005-05-24 13:15:00,5.90242,5.90901,5.90169,5.90855,63000000.0
2005-05-24 13:20:00,5.90961,5.90962,5.90588,5.90588,78000000.0
2005-05-24 13:25:00,5.90632,5.90837,5.90438,5.90583,62000000.0
2005-05-24 13:30:00,5.90626,5.90705,5.89963,5.90205,55000000.0
2005-05-24 13:35:00,5.90238,5.90238,5.89867,5.90142,65000000.0
2005-05-24 13:40:00,5.90187,5.90187,5.8971,5.90103,55000000.0
2005-05-24 13:45:00,5.90136,5.90136,5.89568,5.89699,64000000.0
2005-05-24 13:50:00,5.89755,5.8978,5.8937,5.89453,58000000.0
2005-05-24 13:55:00,5.89494,5.89595,5.89166,5.89312,59000000.0
2005-05-24 14:00:00,5.89351,5.89566,5.8918,5.89566,72000000.0
2005-05-24 14:05:00,5.89606,5.89606,5.89339,5.8946,60000000.0
2005-05-24 14:10:00,5.89493,5.89742,5.89347,5.89658,56000000.0
2005-05-24 14:15:00,5.89685,5.89899,5.89605,5.89766,76000000.0
2005-05-24 14:20:00,5.89853,5.89942,5.89679,5.89719,52000000.0
2005-05-24 14:25:00,5.89785,5.8996,5.89529,5.89642,65000000.0
2005-05-24 14:30:00,5.89465,5.89623,5.89256,5.89385,60000000.0
2005-05-24 14:35:00,5.89404,5.89564,5.89285,5.89433,63000000.0
2005-05-24 14:40:00,5.89452,5.89854,5.89448,5.89854,77000000.0
2005-05-24 14:45:00,5.8986,5.89882,5.89572,5.89641,56000000.0
2005-05-24 14:50:00,5.89675,5.89874,5.89584,5.89868,60000000.0
2005-05-24 14:55:00,5.89696,5.89987,5.89559,5.89882,71000000.0
2005-05-24 15:00:00,5.89884,5.8999,5.89653,5.89692,76000000.0
2005-05-24 15:05:00,5.89818,5.89976,5.8976,5.89889,68000000.0
2005-05-24 15:10:00,5.89929,5.90103,5.89769,5.89901,61000000.0
2005-05-24 15:15:00,5.8985,5.90073,5.89775,5.89853,68000000.0
2005-05-24 15:20:00,5.89871,5.90091,5.89791,5.89999,59000000.0
2005-05-24 15:25:00,5.89978,5.90194,5.89858,5.90038,71000000.0
2005-05-24 15:30:00,5.90176,5.9035,5.89796,5.90118,68000000.0
2005-05-24 15:35:00,5.90126,5.90226,5.89796,5.9008,52000000.0
2005-05-24 15:40:00,5.90078,5.90464,5.89882,5.9044,62000000.0
2005-05-24 15:45:00,5.90402,5.9043,5.90092,5.90318,81000000.0
2005-05-24 15:50:00,5.90351,5.90653,5.90141,5.90618,75000000.0
2005-05-24 15:55:00,5.90682,5.90739,5.90515,5.90628,74000000.0
2005-05-24 16:00:00,5.90684,5.90852,5.90611,5.90766,61000000.0
2005-05-24 16:05:00,5.90762,5.90762,5.90436,5.90583,70000000.0
2005-05-24 16:10:00,5.90513,5.907,5.90362,5.90691,64000000.0
2005-05-24 16:15:00,5.90584,5.90783,5.90445,5.90783,66000000.0
2005-05-24 16:20:00,5.90643,5.90807,5.90525,5.90787,65000000.0
2005-05-24 16:25:00,5.90667,5.90944,5.9061,5.90757,51000000.0
2005-05-24 16:30:00,5.90784,5.91024,5.90685,5.90727,53000000.0
2005-05-24 16:35:00,5.9077,5.91332,5.9077,5.91332,78000000.0
2005-05-24 16:40:00,5.913,5.91361,5.91057,5.91206,86000000.0
2005-05-24 16:45:00,5.9121,5.91302,5.90754,5.90967,59000000.0
2005-05-24 16:50:00,5.91136,5.91554,5.91136,5.91283,66000000.0
2005-05-24 16:55:00,5.91323,5.91408,5.91109,5.91342,52000000.0
2005-05-24 17:00:00,5.91343,5.91343,5.90947,5.9099,62000000.0
2005-05-24 17:05:00,5.91179,5.91706,5.91147,5.91423,73000000.0
2005-05-24 17:10:00,5.91272,5.91309,5.90864,5.9088,57000000.0
2005-05-24 17:15:00,5.90827,5.91233,5.90728,5.91168,71000000.0
2005-05-24 17:20:00,5.90958,5.91241,5.90875,5.90973,55000000.0
2005-05-24 17:25:00,5.90976,5.9125,5.90928,5.91186,62000000.0
2005-05-24 17:30:00,5.9113,5.9117,5.90871,5.90963,63000000.0
2005-05-24 17:35:00,5.90991,5.91082,5.90796,5.9088,64000000.0
2005-05-24 17:40:00,5.90887,5.9102,5.90767,5.91001,76000000.0
2005-05-24 17:45:00,5.90921,5.91053,5.90828,5.9102,60000000.0
2005-05-24 17:50:00,5.9096,5.91093,5.90862,5.91007,86000000.0
2005-05-24 17:55:00,5.90964,5.91109,5.90803,5.91088,66000000.0
2005-05-24 18:00:00,5.91067,5.91251,5.90958,5.91124,72000000.0
2005-05-24 18:05:00,5.91177,5.91381,5.90963,5.91214,73000000.0
2005-05-24 18:10:00,5.91224,5.9144,5.91152,5.91317,58000000.0
2005-05-24 18:15:00,5.91249,5.91356,5.91028,5.91356,61000000.0
2005-05-24 18:20:00,5.91289,5.91323,5.91061,5.91162,63000000.0
2005-05-24 18:25:00,5.91186,5.91262,5.90985,5.911,67000000.0
2005-05-24 18:30:00,5.91155,5.91374,5.91067,5.91132,65000000.0
2005-05-24 18:35:00,5.91196,5.91295,5.91065,5.91099,76000000.0
2005-05-24 18:40:00,5.91235,5.91487,5.91171,5.91336,67000000.0
2005-05-24 18:45:00,5.91237,5.91435,5.9118,5.91401,66000000.0
2005-05-24 18:50:00,5.91274,5.91414,5.91147,5.91147,63000000.0
2005-05-24 18:55:00,5.91205,5.91624,5.91141,5.91417,71000000.0
2005-05-24 19:00:00,5.91482,5.91753,5.91407,5.91614,70000000.0
2005-05-24 19:05:00,5.91583,5.91802,5.91453,5.9164,76000000.0
2005-05-24 19:10:00,5.91518,5.91778,5.91518,5.91738,68000000.0
2005-05-24 19:15:00,5.91628,5.91756,5.9151,5.91697,61000000.0
2005-05-24 19:20:00,5.91684,5.91773,5.91575,5.91702,72000000.0
2005-05-24 19:25:00,5.91626,5.91771,5.91352,5.91352,62000000.0
2005-05-24 19:30:00,5.91256,5.91424,5.91102,5.91424,66000000.0
2005-05-24 19:35:00,5.91389,5.91961,5.91334,5.91947,63000000.0
2005-05-24 19:40:00,5.91889,5.91957,5.91697,5.91897,70000000.0
2005-05-24 19:45:00,5.91922,5.92043,5.91811,5.91882,70000000.0
2005-05-24 19:50:00,5.9183,5.91995,5.91642,5.91661,71000000.0
2005-05-24 19:55:00,5.9164,5.91818,5.91598,5.91789,68000000.0
2005-05-24 20:00:00,5.91772,5.91869,5.91076,5.91264,67000000.0
2005-05-24 20:05:00,5.91354,5.91423,5.91129,5.91324,65000000.0
2005-05-24 20:10:00,5.91316,5.91316,5.90915,5.91194,66000000.0
2005-05-24 20:15:00,5.91208,5.91338,5.90886,5.90998,64000000.0
2005-05-24 20:20:00,5.90991,5.91222,5.90891,5.91123,65000000.0
2005-05-24 20:25:00,5.9119,5.91431,5.91035,5.91296,63000000.0
2005-05-24 20:30:00,5.91236,5.91629,5.91236,5.91495,59000000.0
2005-05-24 20:35:00,5.91496,5.91784,5.91496,5.91596,70000000.0
2005-05-24 20:40:00,5.91554,5.91818,5.9125,5.91333,89000000.0
2005-05-24 20:45:00,5.91313,5.9137,5.91197,5.91283,67000000.0
2005-05-24 20:50:00,5.91271,5.91362,5.90989,5.90991,62000000.0
2005-05-24 20:55:00,5.90996,5.91235,5.90961,5.9106,65000000.0
2005-05-24 21:00:00,5.90976,5.91212,5.90939,5.91121,72000000.0
2005-05-24 21:05:00,5.91121,5.91311,5.91043,5.9122,66000000.0
2005-05-24 21:10:00,5.91082,5.9125,5.91003,5.91035,62000000.0
2005-05-24 21:15:00,5.91089,5.91296,5.91089,5.9129,68000000.0
2005-05-24 21:20:00,5.9127,5.91344,5.91158,5.9124,52000000.0
2005-05-24 21:25:00,5.91288,5.91372,5.91179,5.91237,58000000.0
2005-05-24 21:30:00,5.9118,5.91285,5.91043,5.91081,59000000.0
2005-05-24 21:35:00,5.91077,5.91216,5.9097,5.91216,88000000.0
2005-05-24 21:40:00,5.91088,5.91272,5.91056,5.91185,65000000.0
2005-05-24 21:45:00,5.91153,5.91347,5.91098,5.91117,62000000.0
2005-05-24 21:50:00,5.91192,5.91355,5.91129,5.91219,62000000.0
2005-05-24 21:55:00,5.91236,5.91385,5.91084,5.91194,72000000.0
2005-05-24 22:00:00,5.91172,5.91235,5.91007,5.91092,79000000.0
2005-05-24 22:05:00,5.9107,5.913,5.90971,5.913,67000000.0
2005-05-24 22:10:00,5.91313,5.91324,5.91124,5.91291,64000000.0
2005-05-24 22:15:00,5.91283,5.91283,5.91111,5.91188,69000000.0
2005-05-24 22:20:00,5.91334,5.91511,5.91157,5.91408,69000000.0
2005-05-24 22:25:00,5.91301,5.91436,5.91146,5.91369,63000000.0
2005-05-24 22:30:00,5.91382,5.9149,5.91251,5.91362,60000000.0
2005-05-24 22:35:00,5.91337,5.91412,5.91143,5.91264,56000000.0
2005-05-24 22:40:00,5.91252,5.91376,5.91091,5.91105,63000000.0
2005-05-24 22:45:00,5.91131,5.91217,5.90996,5.91113,68000000.0
2005-05-24 22:50:00,5.91097,5.91239,5.9095,5.91172,70000000.0
2005-05-24 22:55:00,5.91066,5.91289,5.91066,5.91191,64000000.0
2005-05-24 23:00:00,5.91266,5.91328,5.91182,5.91328,68000000.0
2005-05-24 23:05:00,5.913,5.9161,5.91281,5.91493,60000000.0
2005-05-24 23:10:00,5.91491,5.9158,5.91173,5.91279,66000000.0
2005-05-24 23:15:00,5.91276,5.91425,5.91157,5.91376,65000000.0
2005-05-24 23:20:00,5.91375,5.91492,5.91248,5.91326,66000000.0
2005-05-24 23:25:00,5.91279,5.91472,5.91263,5.91354,64000000.0
2005-05-24 23:30:00,5.91456,5.9153,5.91268,5.91509,72000000.0
2005-05-24 23:35:00,5.91481,5.91539,5.91339,5.91531,62000000.0
2005-05-24 23:40:00,5.91549,5.91603,5.91362,5.9152,80000000.0
2005-05-24 23:45:00,5.91477,5.91546,5.91278,5.91436,76000000.0
2005-05-24 23:50:00,5.91512,5.91638,5.91457,5.91638,67000000.0
2005-05-24 23:55:00,5.91617,5.91683,5.91443,5.91526,76000000.0
2005-05-25 00:00:00,5.9161,5.91725,5.9151,5.91673,70000000.0
2005-05-25 00:05:00,5.91474,5.91614,5.9132,5.91614,62000000.0
2005-05-25 00:10:00,5.91562,5.91692,5.91424,5.91663,63000000.0
2005-05-25 00:15:00,5.91632,5.91687,5.91507,5.91687,65000000.0
2005-05-25 00:20:00,5.91709,5.91726,5.91536,5.91675,60000000.0
2005-05-25 00:25:00,5.91691,5.91801,5.91621,5.91685,66000000.0
2005-05-25 00:30:00,5.91697,5.92273,5.91672,5.9221,64000000.0
2005-05-25 00:35:00,5.92251,5.92365,5.92028,5.92178,80000000.0
2005-05-25 00:40:00,5.92247,5.92383,5.92033,5.92057,61000000.0
2005-05-25 00:45:00,5.92078,5.92199,5.92029,5.92129,63000000.0
2005-05-25 00:50:00,5.92121,5.92168,5.91998,5.92144,60000000.0
2005-05-25 00:55:00,5.9218,5.9218,5.91924,5.92057,66000000.0
2005-05-25 01:00:00,5.91951,5.92141,5.91692,5.91998,63000000.0
2005-05-25 01:05:00,5.91982,5.92074,5.91875,5.92013,70000000.0
2005-05-25 01:10:00,5.92013,5.92164,5.9196,5.92153,55000000.0
2005-05-25 01:15:00,5.92059,5.92316,5.92059,5.92288,63000000.0
2005-05-25 01:20:00,5.92214,5.92265,5.92044,5.92157,59000000.0
2005-05-25 01:25:00,5.92107,5.92324,5.92037,5.92074,70000000.0
2005-05-25 01:30:00,5.92216,5.92308,5.92087,5.92198,68000000.0
2005-05-25 01:35:00,5.92224,5.92288,5.92068,5.92236,71000000.0
2005-05-25 01:40:00,5.92212,5.92319,5.92095,5.92268,72000000.0
2005-05-25 01:45:00,5.92291,5.92425,5.92171,5.92239,68000000.0
2005-05-25 01:50:00,5.9226,5.92288,5.9206,5.92218,67000000.0
2005-05-25 01:55:00,5.92216,5.92356,5.92126,5.92222,61000000.0
2005-05-25 02:00:00,5.92364,5.92402,5.92142,5.92309,69000000.0
2005-05-25 02:05:00,5.92348,5.92383,5.92141,5.92311,73000000.0
2005-05-25 02:10:00,5.92213,5.92317,5.92117,5.92308,74000000.0
2005-05-25 02:15:00,5.92334,5.92334,5.91992,5.92271,70000000.0
2005-05-25 02:20:00,5.92292,5.92292,5.9202,5.92113,74000000.0
2005-05-25 02:25:00,5.92157,5.92374,5.92109,5.92306,59000000.0
2005-05-25 02:30:00,5.92336,5.92407,5.92148,5.92226,64000000.0
2005-05-25 02:35:00,5.92271,5.92328,5.92008,5.92116,71000000.0
2005-05-25 02:40:00,5.92133,5.92197,5.91925,5.92029,69000000.0
2005-05-25 02:45:00,5.91986,5.92056,5.91873,5.92033,69000000.0
2005-05-25 02:50:00,5.92021,5.92148,5.91977,5.92064,66000000.0
2005-05-25 02:55:00,5.921,5.92306,5.92009,5.92206,65000000.0
2005-05-25 03:00:00,5.92223,5.92357,5.92107,5.92253,67000000.0
2005-05-25 03:05:00,5.92241,5.92248,5.91968,5.92041,68000000.0
2005-05-25 03:10:00,5.92033,5.92086,5.9186,5.92086,80000000.0
2005-05-25 03:15:00,5.92097,5.92118,5.91833,5.91876,50000000.0
2005-05-25 03:20:00,5.91791,5.9201,5.91748,5.91893,62000000.0
2005-05-25 03:25:00,5.91856,5.91987,5.9174,5.91966,71000000.0
2005-05-25 03:30:00,5.91976,5.91992,5.91756,5.9182,68000000.0
2005-05-25 03:35:00,5.91868,5.91927,5.91622,5.91637,60000000.0
2005-05-25 03:40:00,5.91633,5.91752,5.9146,5.91566,82000000.0
2005-05-25 03:45:00,5.9157,5.91603,5.91036,5.91212,53000000.0
2005-05-25 03:50:00,5.91208,5.91349,5.91089,5.91349,74000000.0
2005-05-25 03:55:00,5.91205,5.91226,5.91054,5.91166,63000000.0
2005-05-25 04:00:00,5.91115,5.91183,5.90833,5.91062,70000000.0
2005-05-25 04:05:00,5.91034,5.91117,5.90687,5.90774,66000000.0
2005-05-25 04:10:00,5.90709,5.91138,5.90709,5.91068,77000000.0
2005-05-25 04:15:00,5.91048,5.91131,5.90759,5.90932,57000000.0
2005-05-25 04:20:00,5.90958,5.91128,5.90873,5.91128,62000000.0
2005-05-25 04:25:00,5.91101,5.91101,5.90818,5.90934,53000000.0
2005-05-25 04:30:00,5.90992,5.91124,5.9091,5.9096,66000000.0
2005-05-25 04:35:00,5.90922,5.91147,5.90797,5.90797,64000000.0
2005-05-25 04:40:00,5.90891,5.90903,5.90647,5.90692,54000000.0
2005-05-25 04:45:00,5.90687,5.90908,5.90649,5.90884,63000000.0
2005-05-25 04:50:00,5.90859,5.90864,5.9068,5.90829,71000000.0
2005-05-25 04:55:00,5.90778,5.90804,5.90575,5.90735,65000000.0
2005-05-25 05:00:00,5.90717,5.90885,5.90557,5.90761,62000000.0
2005-05-25 05:05:00,5.90815,5.90867,5.90615,5.90798,72000000.0
2005-05-25 05:10:00,5.90817,5.9086,5.90644,5.90805,59000000.0
2005-05-25 05:15:00,5.90834,5.9095,5.90762,5.90796,67000000.0
2005-05-25 05:20:00,5.90823,5.90973,5.90675,5.90953,79000000.0
2005-05-25 05:25:00,5.90869,5.90958,5.90733,5.90835,66000000.0
2005-05-25 05:30:00,5.90826,5.9098,5.90705,5.90877,76000000.0
2005-05-25 05:35:00,5.90931,5.90992,5.90749,5.9088,78000000.0
2005-05-25 05:40:00,5.90917,5.91017,5.9072,5.90878,61000000.0
2005-05-25 05:45:00,5.90918,5.90971,5.90631,5.90631,77000000.0
2005-05-25 05:50:00,5.90673,5.909,5.90673,5.90693,62000000.0
2005-05-25 05:55:00,5.90753,5.90894,5.90705,5.90791,70000000.0
2005-05-25 06:00:00,5.90824,5.90928,5.90691,5.90827,77000000.0
2005-05-25 06:05:00,5.90844,5.90934,5.90738,5.90738,81000000.0
2005-05-25 06:10:00,5.90762,5.90974,5.90718,5.9079,73000000.0
2005-05-25 06:15:00,5.9077,5.90964,5.90723,5.9083,69000000.0
2005-05-25 06:20:00,5.90775,5.90965,5.90711,5.90749,68000000.0
2005-05-25 06:25:00,5.90737,5.90896,5.90613,5.90798,71000000.0
2005-05-25 06:30:00,5.90868,5.90875,5.90681,5.90793,58000000.0
2005-05-25 06:35:00,5.90806,5.9084,5.90534,5.90633,72000000.0
2005-05-25 06:40:00,5.90681,5.90759,5.90448,5.90588,71000000.0
2005-05-25 06:45:00,5.90572,5.90694,5.90486,5.90685,69000000.0
2005-05-25 06:50:00,5.9063,5.90674,5.90418,5.9054,56000000.0
2005-05-25 06:55:00,5.90544,5.90674,5.90414,5.90456,64000000.0
2005-05-25 07:00:00,5.9049,5.90684,5.90342,5.90628,58000000.0
2005-05-25 07:05:00,5.90574,5.90749,5.90492,5.90712,59000000.0
2005-05-25 07:10:00,5.90695,5.90861,5.90612,5.90689,82000000.0
2005-05-25 07:15:00,5.90671,5.90924,5.90646,5.90903,80000000.0
2005-05-25 07:20:00,5.90892,5.90892,5.90621,5.90621,76000000.0
2005-05-25 07:25:00,5.90629,5.90797,5.90557,5.90793,78000000.0
2005-05-25 07:30:00,5.90783,5.91061,5.90657,5.90924,61000000.0
2005-05-25 07:35:00,5.90973,5.91247,5.90971,5.91215,63000000.0
2005-05-25 07:40:00,5.91245,5.91502,5.91156,5.91409,55000000.0
2005-05-25 07:45:00,5.91414,5.91554,5.91218,5.91403,59000000.0
2005-05-25 07:50:00,5.91405,5.91552,5.9127,5.91421,67000000.0
2005-05-25 07:55:00,5.91385,5.91396,5.91111,5.91269,62000000.0
2005-05-25 08:00:00,5.91244,5.91408,5.91143,5.91309,65000000.0
2005-05-25 08:05:00,5.91293,5.91437,5.91181,5.91223,73000000.0
2005-05-25 08:10:00,5.91242,5.9146,5.91187,5.91325,58000000.0
2005-05-25 08:15:00,5.91397,5.91397,5.91094,5.91201,59000000.0
2005-05-25 08:20:00,5.91206,5.9129,5.9102,5.91255,64000000.0
2005-05-25 08:25:00,5.91255,5.91535,5.9116,5.91529,56000000.0
2005-05-25 08:30:00,5.91584,5.91661,5.91387,5.9146,62000000.0
2005-05-25 08:35:00,5.91456,5.91651,5.91456,5.91546,56000000.0
2005-05-25 08:40:00,5.91625,5.91646,5.91463,5.91478,58000000.0
2005-05-25 08:45:00,5.91479,5.91597,5.91376,5.91438,76000000.0
2005-05-25 08:50:00,5.91451,5.91539,5.91266,5.91343,81000000.0
2005-05-25 08:55:00,5.91326,5.91442,5.91159,5.91398,70000000.0
2005-05-25 09:00:00,5.91336,5.91336,5.91078,5.91166,62000000.0
2005-05-25 09:05:00,5.91325,5.91388,5.91155,5.91277,66000000.0
2005-05-25 09:10:00,5.91251,5.9144,5.9119,5.91356,67000000.0
2005-05-25 09:15:00,5.91334,5.91437,5.91167,5.91266,72000000.0
2005-05-25 09:20:00,5.91174,5.91274,5.90987,5.91121,74000000.0
2005-05-25 09:25:00,5.91037,5.91355,5.9102,5.91251,68000000.0
2005-05-25 09:30:00,5.91228,5.91473,5.91183,5.91473,69000000.0
2005-05-25 09:35:00,5.91366,5.91671,5.91347,5.91671,85000000.0
2005-05-25 09:40:00,5.91703,5.91717,5.91498,5.91651,74000000.0
2005-05-25 09:45:00,5.91639,5.91705,5.91301,5.91647,76000000.0
2005-05-25 09:50:00,5.91595,5.91806,5.91506,5.91658,74000000.0
2005-05-25 09:55:00,5.91661,5.91661,5.91299,5.91391,68000000.0
2005-05-25 10:00:00,5.91506,5.91506,5.9099,5.91101,75000000.0
2005-05-25 10:05:00,5.91101,5.91263,5.91032,5.91078,50000000.0
2005-05-25 10:10:00,5.91073,5.91397,5.91049,5.91236,70000000.0
2005-05-25 10:15:00,5.91228,5.91417,5.91074,5.91292,74000000.0
2005-05-25 10:20:00,5.91169,5.91446,5.91169,5.91409,60000000.0
2005-05-25 10:25:00,5.91366,5.91523,5.91249,5.91513,60000000.0
2005-05-25 10:30:00,5.91352,5.91965,5.91352,5.91918,57000000.0
2005-05-25 10:35:00,5.91878,5.91888,5.91347,5.91816,72000000.0
2005-05-25 10:40:00,5.91818,5.91844,5.91381,5.91772,62000000.0
2005-05-25 10:45:00,5.91734,5.91881,5.91621,5.91733,55000000.0
2005-05-25 10:50:00,5.91581,5.91739,5.9151,5.91583,72000000.0
2005-05-25 10:55:00,5.9165,5.9165,5.9125,5.9142,49000000.0
2005-05-25 11:00:00,5.91509,5.91509,5.9125,5.9125,61000000.0
2005-05-25 11:05:00,5.91286,5.9137,5.91014,5.91364,71000000.0
2005-05-25 11:10:00,5.91277,5.91417,5.91138,5.9134,67000000.0
2005-05-25 11:15:00,5.91461,5.91547,5.91248,5.91347,63000000.0
2005-05-25 11:20:00,5.91434,5.91499,5.91362,5.91434,76000000.0
2005-05-25 11:25:00,5.91347,5.91429,5.9121,5.91365,64000000.0
2005-05-25 11:30:00,5.91387,5.91624,5.91331,5.91551,74000000.0
2005-05-25 11:35:00,5.91533,5.91679,5.91402,5.91438,60000000.0
2005-05-25 11:40:00,5.91562,5.91659,5.91492,5.91597,64000000.0
2005-05-25 11:45:00,5.91564,5.91637,5.9135,5.91587,62000000.0
2005-05-25 11:50:00,5.91628,5.91758,5.91492,5.9165,68000000.0
2005-05-25 11:55:00,5.91629,5.91714,5.91503,5.91614,52000000.0
2005-05-25 12:00:00,5.91695,5.91794,5.9151,5.91745,63000000.0
2005-05-25 12:05:00,5.91648,5.9175,5.91459,5.9175,61000000.0
2005-05-25 12:10:00,5.91744,5.91808,5.91572,5.91665,63000000.0
2005-05-25 12:15:00,5.91605,5.91778,5.9152,5.91604,56000000.0
2005-05-25 12:20:00,5.9158,5.9174,5.91456,5.91713,70000000.0
2005-05-25 12:25:00,5.9167,5.91713,5.91478,5.91613,57000000.0
2005-05-25 12:30:00,5.91636,5.91888,5.91584,5.91855,61000000.0
2005-05-25 12:35:00,5.91901,5.92021,5.91722,5.91983,64000000.0
2005-05-25 12:40:00,5.91893,5.92054,5.91792,5.91981,70000000.0
2005-05-25 12:45:00,5.91876,5.92179,5.91852,5.91893,65000000.0
2005-05-25 12:50:00,5.91914,5.92155,5.91914,5.91941,66000000.0
2005-05-25 12:55:00,5.91793,5.92385,5.91474,5.9231,62000000.0
2005-05-25 13:00:00,5.92358,5.92584,5.92237,5.92489,81000000.0
2005-05-25 13:05:00,5.92346,5.92534,5.92268,5.92321,77000000.0
2005-05-25 13:10:00,5.92388,5.92504,5.92167,5.92181,79000000.0
2005-05-25 13:15:00,5.92188,5.92402,5.92166,5.92378,63000000.0
2005-05-25 13:20:00,5.92335,5.92467,5.92202,5.92332,78000000.0
2005-05-25 13:25:00,5.92287,5.925,5.92205,5.925,62000000.0
2005-05-25 13:30:00,5.92475,5.92577,5.92325,5.92492,55000000.0
2005-05-25 13:35:00,5.92456,5.92504,5.923,5.92368,65000000.0
2005-05-25 13:40:00,5.92334,5.92449,5.92202,5.92388,55000000.0
2005-05-25 13:45:00,5.92246,5.9259,5.92223,5.92386,64000000.0
2005-05-25 13:50:00,5.9245,5.92495,5.92152,5.92284,58000000.0
2005-05-25 13:55:00,5.92262,5.92399,5.92148,5.9218,59000000.0
2005-05-25 14:00:00,5.92303,5.92367,5.92129,5.92169,72000000.0
2005-05-25 14:05:00,5.92108,5.9231,5.91907,5.92105,60000000.0
2005-05-25 14:10:00,5.92115,5.92175,5.91918,5.91955,56000000.0
2005-05-25 14:15:00,5.91951,5.92243,5.91887,5.91965,76000000.0
2005-05-25 14:20:00,5.91979,5.92222,5.91932,5.92188,52000000.0
2005-05-25 14:25:00,5.92165,5.92245,5.91998,5.92153,65000000.0
2005-05-25 14:30:00,5.92223,5.9225,5.91985,5.92213,60000000.0
2005-05-25 14:35:00,5.921,5.92431,5.921,5.92323,63000000.0
2005-05-25 14:40:00,5.92263,5.92664,5.92173,5.92508,77000000.0
2005-05-25 14:45:00,5.92455,5.92486,5.92047,5.92085,56000000.0
2005-05-25 14:50:00,5.91936,5.91987,5.91266,5.91367,60000000.0
2005-05-25 14:55:00,5.91208,5.91539,5.91067,5.91154,71000000.0
2005-05-25 15:00:00,5.91125,5.91274,5.90837,5.90935,76000000.0
2005-05-25 15:05:00,5.90904,5.90941,5.90729,5.9081,68000000.0
2005-05-25 15:10:00,5.90916,5.91691,5.90743,5.90873,61000000.0
2005-05-25 15:15:00,5.90812,5.90845,5.90366,5.90618,68000000.0
2005-05-25 15:20:00,5.90548,5.90561,5.90084,5.90106,59000000.0
2005-05-25 15:25:00,5.90134,5.90693,5.89905,5.90693,71000000.0
2005-05-25 15:30:00,5.90474,5.90474,5.89736,5.89937,68000000.0
2005-05-25 15:35:00,5.8983,5.90401,5.8983,5.90042,52000000.0
2005-05-25 15:40:00,5.90097,5.90316,5.90097,5.9027,62000000.0
2005-05-25 15:45:00,5.90271,5.90347,5.90052,5.90126,81000000.0
2005-05-25 15:50:00,5.90232,5.90825,5.89963,5.90825,75000000.0
2005-05-25 15:55:00,5.90896,5.90896,5.89705,5.89707,74000000.0
2005-05-25 16:00:00,5.89718,5.89718,5.89382,5.8961,61000000.0
2005-05-25 16:05:00,5.89668,5.89864,5.89358,5.89616,70000000.0
2005-05-25 16:10:00,5.89594,5.89791,5.89429,5.89714,64000000.0
2005-05-25 16:15:00,5.89706,5.90077,5.8953,5.90077,66000000.0
2005-05-25 16:20:00,5.90019,5.90277,5.89884,5.90277,65000000.0
2005-05-25 16:25:00,5.9029,5.9029,5.89987,5.90096,51000000.0
2005-05-25 16:30:00,5.90028,5.90118,5.8966,5.89872,53000000.0
2005-05-25 16:35:00,5.898,5.90468,5.89739,5.90405,78000000.0
2005-05-25 16:40:00,5.90418,5.90738,5.9039,5.90483,86000000.0
2005-05-25 16:45:00,5.90514,5.90514,5.90323,5.90373,59000000.0
2005-05-25 16:50:00,5.90371,5.90611,5.90371,5.90611,66000000.0
2005-05-25 16:55:00,5.90626,5.90735,5.90495,5.9059,52000000.0
2005-05-25 17:00:00,5.90549,5.90554,5.89932,5.90009,62000000.0
2005-05-25 17:05:00,5.90054,5.90316,5.89688,5.90116,73000000.0
2005-05-25 17:10:00,5.89922,5.90437,5.89809,5.89905,57000000.0
2005-05-25 17:15:00,5.89904,5.90191,5.89854,5.90079,71000000.0
2005-05-25 17:20:00,5.90083,5.90176,5.89915,5.89985,55000000.0
2005-05-25 17:25:00,5.90104,5.90142,5.8983,5.90055,62000000.0
2005-05-25 17:30:00,5.89891,5.90093,5.89777,5.89926,63000000.0
2005-05-25 17:35:00,5.89853,5.90056,5.89735,5.89885,64000000.0
2005-05-25 17:40:00,5.89937,5.90201,5.89851,5.90069,76000000.0
2005-05-25 17:45:00,5.90156,5.90529,5.90147,5.90397,60000000.0
2005-05-25 17:50:00,5.90296,5.90474,5.90225,5.90474,86000000.0
2005-05-25 17:55:00,5.90357,5.90436,5.90177,5.90337,66000000.0
2005-05-25 18:00:00,5.90238,5.90335,5.90142,5.902,72000000.0
2005-05-25 18:05:00,5.90255,5.90405,5.90115,5.90279,73000000.0
2005-05-25 18:10:00,5.90293,5.90463,5.9014,5.90413,58000000.0
2005-05-25 18:15:00,5.90452,5.90566,5.90212,5.90377,61000000.0
2005-05-25 18:20:00,5.90394,5.90442,5.90011,5.90057,63000000.0
2005-05-25 18:25:00,5.90059,5.90307,5.90008,5.90226,67000000.0
2005-05-25 18:30:00,5.90198,5.90419,5.90096,5.9013,65000000.0
2005-05-25 18:35:00,5.90181,5.90214,5.89781,5.8988,76000000.0
2005-05-25 18:40:00,5.89821,5.90014,5.89606,5.89623,67000000.0
2005-05-25 18:45:00,5.89658,5.89952,5.89658,5.89863,66000000.0
2005-05-25 18:50:00,5.89793,5.90118,5.8975,5.89932,63000000.0
2005-05-25 18:55:00,5.89947,5.90188,5.89902,5.89947,71000000.0
2005-05-25 19:00:00,5.89967,5.9013,5.89835,5.90006,70000000.0
2005-05-25 19:05:00,5.90023,5.90279,5.89912,5.90185,76000000.0
2005-05-25 19:10:00,5.90191,5.90225,5.89961,5.90145,68000000.0
2005-05-25 19:15:00,5.90102,5.90287,5.90042,5.90196,61000000.0
2005-05-25 19:20:00,5.90214,5.90275,5.8999,5.90206,72000000.0
2005-05-25 19:25:00,5.90197,5.90255,5.90008,5.90008,62000000.0
2005-05-25 19:30:00,5.90032,5.90305,5.89976,5.90294,66000000.0
2005-05-25 19:35:00,5.90347,5.90367,5.90171,5.90198,63000000.0
2005-05-25 19:40:00,5.90188,5.90316,5.90065,5.90207,70000000.0
2005-05-25 19:45:00,5.90154,5.90282,5.90069,5.90168,70000000.0
2005-05-25 19:50:00,5.9011,5.90285,5.90071,5.90285,71000000.0
2005-05-25 19:55:00,5.90266,5.90314,5.90052,5.90292,68000000.0
2005-05-25 20:00:00,5.90246,5.90433,5.90126,5.90337,67000000.0
2005-05-25 20:05:00,5.90435,5.90669,5.90402,5.90512,65000000.0
2005-05-25 20:10:00,5.90493,5.90713,5.90492,5.90587,66000000.0
2005-05-25 20:15:00,5.90538,5.9057,5.90266,5.9035,64000000.0
2005-05-25 20:20:00,5.90407,5.90526,5.90272,5.90475,65000000.0
2005-05-25 20:25:00,5.90504,5.90561,5.90287,5.90339,63000000.0
2005-05-25 20:30:00,5.90335,5.90504,5.90286,5.90344,59000000.0
2005-05-25 20:35:00,5.90364,5.90472,5.90262,5.90268,70000000.0
2005-05-25 20:40:00,5.90259,5.90426,5.90183,5.9019,89000000.0
2005-05-25 20:45:00,5.90162,5.90362,5.90065,5.90225,67000000.0
2005-05-25 20:50:00,5.90213,5.9043,5.90158,5.90281,62000000.0
2005-05-25 20:55:00,5.90288,5.90441,5.90236,5.90377,65000000.0
2005-05-25 21:00:00,5.90357,5.9052,5.90306,5.90388,72000000.0
2005-05-25 21:05:00,5.90415,5.90448,5.90259,5.90298,66000000.0
2005-05-25 21:10:00,5.9044,5.90456,5.90238,5.90353,62000000.0
2005-05-25 21:15:00,5.90314,5.90406,5.90179,5.90268,68000000.0
2005-05-25 21:20:00,5.90275,5.90393,5.90205,5.90312,52000000.0
2005-05-25 21:25:00,5.90276,5.9034,5.90156,5.90245,58000000.0
2005-05-25 21:30:00,5.90144,5.90245,5.89868,5.89924,59000000.0
2005-05-25 21:35:00,5.89924,5.90076,5.89803,5.89974,88000000.0
2005-05-25 21:40:00,5.89922,5.90092,5.89922,5.89944,65000000.0
2005-05-25 21:45:00,5.89942,5.90128,5.89936,5.89987,62000000.0
2005-05-25 21:50:00,5.89994,5.90139,5.8994,5.90008,62000000.0
2005-05-25 21:55:00,5.90011,5.90188,5.89954,5.90016,72000000.0
2005-05-25 22:00:00,5.90014,5.90141,5.89937,5.90126,79000000.0
2005-05-25 22:05:00,5.90117,5.90154,5.89961,5.90088,67000000.0
2005-05-25 22:10:00,5.90065,5.90179,5.89983,5.9006,64000000.0
2005-05-25 22:15:00,5.90064,5.90254,5.90021,5.90128,69000000.0
2005-05-25 22:20:00,5.90141,5.90238,5.90067,5.90123,69000000.0
2005-05-25 22:25:00,5.90092,5.90262,5.90032,5.90259,63000000.0
2005-05-25 22:30:00,5.90231,5.90271,5.90056,5.90249,60000000.0
2005-05-25 22:35:00,5.90242,5.90242,5.90022,5.90057,56000000.0
2005-05-25 22:40:00,5.89985,5.90271,5.89985,5.90148,63000000.0
2005-05-25 22:45:00,5.90146,5.90308,5.89744,5.90151,68000000.0
2005-05-25 22:50:00,5.90175,5.9039,5.90132,5.90293,70000000.0
2005-05-25 22:55:00,5.90276,5.90442,5.90238,5.90302,64000000.0
2005-05-25 23:00:00,5.90404,5.90426,5.90211,5.90327,68000000.0
2005-05-25 23:05:00,5.90373,5.90386,5.90182,5.9026,60000000.0
2005-05-25 23:10:00,5.9022,5.90301,5.90056,5.90207,66000000.0
2005-05-25 23:15:00,5.90245,5.90328,5.9015,5.90194,65000000.0
2005-05-25 23:20:00,5.90195,5.90419,5.90166,5.902,66000000.0
2005-05-25 23:25:00,5.90255,5.90509,5.90244,5.90368,64000000.0
2005-05-25 23:30:00,5.90312,5.90433,5.90035,5.90094,72000000.0
2005-05-25 23:35:00,5.90149,5.90197,5.89982,5.90085,62000000.0
2005-05-25 23:40:00,5.90101,5.90238,5.89999,5.90115,80000000.0
2005-05-25 23:45:00,5.90104,5.90237,5.89999,5.90111,76000000.0
2005-05-25 23:50:00,5.90123,5.90201,5.89964,5.90051,67000000.0
2005-05-25 23:55:00,5.90061,5.90258,5.90021,5.90175,76000000.0
2005-05-26 00:00:00,5.90209,5.90345,5.90106,5.90314,70000000.0
2005-05-26 00:05:00,5.90338,5.9041,5.90057,5.90214,62000000.0
2005-05-26 00:10:00,5.90107,5.90384,5.90093,5.90384,63000000.0
2005-05-26 00:15:00,5.90368,5.90393,5.9008,5.90133,65000000.0
2005-05-26 00:20:00,5.90171,5.90283,5.90071,5.90282,60000000.0
2005-05-26 00:25:00,5.90257,5.90257,5.90009,5.90032,66000000.0
2005-05-26 00:30:00,5.90194,5.90194,5.89979,5.90109,64000000.0
2005-05-26 00:35:00,5.90103,5.90282,5.90055,5.90222,80000000.0
2005-05-26 00:40:00,5.903,5.90455,5.90172,5.9031,61000000.0
2005-05-26 00:45:00,5.90338,5.90543,5.90286,5.90341,63000000.0
2005-05-26 00:50:00,5.90367,5.9052,5.90341,5.90493,60000000.0
2005-05-26 00:55:00,5.90486,5.90526,5.90302,5.90302,66000000.0
2005-05-26 01:00:00,5.9026,5.90607,5.9026,5.90468,63000000.0
2005-05-26 01:05:00,5.90392,5.90655,5.90367,5.90509,70000000.0
2005-05-26 01:10:00,5.90601,5.90749,5.90456,5.9048,55000000.0
2005-05-26 01:15:00,5.90543,5.90659,5.90426,5.90647,63000000.0
2005-05-26 01:20:00,5.906,5.90614,5.90369,5.90403,59000000.0
2005-05-26 01:25:00,5.90413,5.90561,5.90326,5.90561,70000000.0
2005-05-26 01:30:00,5.9053,5.9053,5.90194,5.90443,68000000.0
2005-05-26 01:35:00,5.90465,5.9048,5.90212,5.90319,71000000.0
2005-05-26 01:40:00,5.90263,5.90321,5.90092,5.90092,72000000.0
2005-05-26 01:45:00,5.90234,5.9027,5.89971,5.89971,68000000.0
2005-05-26 01:50:00,5.89959,5.90038,5.89747,5.89813,67000000.0
2005-05-26 01:55:00,5.89841,5.90157,5.89841,5.89984,61000000.0
2005-05-26 02:00:00,5.90034,5.90164,5.90021,5.90074,69000000.0
2005-05-26 02:05:00,5.90031,5.90186,5.89968,5.90074,73000000.0
2005-05-26 02:10:00,5.90035,5.90193,5.89803,5.89803,74000000.0
2005-05-26 02:15:00,5.89851,5.90111,5.89824,5.90088,70000000.0
2005-05-26 02:20:00,5.90053,5.90089,5.89697,5.89768,74000000.0
2005-05-26 02:25:00,5.89717,5.89875,5.89638,5.89678,59000000.0
2005-05-26 02:30:00,5.89617,5.89822,5.89599,5.89607,64000000.0
2005-05-26 02:35:00,5.89596,5.89858,5.89582,5.8982,71000000.0
2005-05-26 02:40:00,5.89873,5.89998,5.89808,5.89896,69000000.0
2005-05-26 02:45:00,5.8985,5.90047,5.89804,5.8986,69000000.0
2005-05-26 02:50:00,5.90004,5.90098,5.89826,5.89895,66000000.0
2005-05-26 02:55:00,5.90007,5.90079,5.89712,5.89712,65000000.0
2005-05-26 03:00:00,5.89814,5.89939,5.89711,5.89731,67000000.0
2005-05-26 03:05:00,5.89743,5.89856,5.89653,5.89834,68000000.0
2005-05-26 03:10:00,5.89856,5.89965,5.89645,5.89785,80000000.0
2005-05-26 03:15:00,5.89908,5.89947,5.89711,5.89861,50000000.0
2005-05-26 03:20:00,5.89995,5.90069,5.89778,5.89787,62000000.0
2005-05-26 03:25:00,5.89945,5.9003,5.89813,5.89908,71000000.0
2005-05-26 03:30:00,5.89916,5.90051,5.89834,5.89938,68000000.0
2005-05-26 03:35:00,5.89932,5.89991,5.89823,5.89935,60000000.0
2005-05-26 03:40:00,5.8997,5.90228,5.8997,5.90199,82000000.0
2005-05-26 03:45:00,5.90217,5.9029,5.90066,5.90206,53000000.0
2005-05-26 03:50:00,5.90205,5.90274,5.90017,5.90239,74000000.0
2005-05-26 03:55:00,5.90235,5.90434,5.90196,5.90299,63000000.0
2005-05-26 04:00:00,5.90347,5.90407,5.90232,5.90363,70000000.0
2005-05-26 04:05:00,5.9038,5.90439,5.90233,5.90391,66000000.0
2005-05-26 04:10:00,5.90414,5.90517,5.90221,5.90386,77000000.0
2005-05-26 04:15:00,5.90439,5.90561,5.90336,5.90434,57000000.0
2005-05-26 04:20:00,5.90378,5.90485,5.90231,5.90284,62000000.0
2005-05-26 04:25:00,5.90355,5.904,5.90183,5.90285,53000000.0
2005-05-26 04:30:00,5.90334,5.90435,5.90233,5.90369,66000000.0
2005-05-26 04:35:00,5.90392,5.90657,5.9036,5.90498,64000000.0
2005-05-26 04:40:00,5.90596,5.9061,5.90413,5.9061,54000000.0
2005-05-26 04:45:00,5.90667,5.90667,5.9047,5.90523,63000000.0
2005-05-26 04:50:00,5.90601,5.90601,5.90403,5.90509,71000000.0
2005-05-26 04:55:00,5.90481,5.90511,5.90306,5.90315,65000000.0
2005-05-26 05:00:00,5.90291,5.9052,5.90291,5.90498,62000000.0
2005-05-26 05:05:00,5.90517,5.90517,5.90248,5.90395,72000000.0
2005-05-26 05:10:00,5.90419,5.90581,5.90374,5.90568,59000000.0
2005-05-26 05:15:00,5.9051,5.9051,5.90241,5.9029,67000000.0
2005-05-26 05:20:00,5.90243,5.90494,5.90243,5.90479,79000000.0
2005-05-26 05:25:00,5.90453,5.90541,5.90256,5.90331,66000000.0
2005-05-26 05:30:00,5.90304,5.90459,5.90134,5.90252,76000000.0
2005-05-26 05:35:00,5.90284,5.90388,5.90184,5.90388,78000000.0
2005-05-26 05:40:00,5.90353,5.90401,5.90171,5.90171,61000000.0
2005-05-26 05:45:00,5.90195,5.90338,5.90123,5.90227,77000000.0
2005-05-26 05:50:00,5.90173,5.904,5.90111,5.90265,62000000.0
2005-05-26 05:55:00,5.90255,5.90511,5.90255,5.90313,70000000.0
2005-05-26 06:00:00,5.90324,5.90506,5.90296,5.90401,77000000.0
2005-05-26 06:05:00,5.90442,5.90567,5.90332,5.90555,81000000.0
2005-05-26 06:10:00,5.90475,5.9051,5.90272,5.90368,73000000.0
2005-05-26 06:15:00,5.90279,5.90422,5.90171,5.90415,69000000.0
2005-05-26 06:20:00,5.90387,5.90617,5.90335,5.90599,68000000.0
2005-05-26 06:25:00,5.90566,5.91223,5.90566,5.90989,71000000.0
2005-05-26 06:30:00,5.91127,5.91442,5.91078,5.91347,58000000.0
2005-05-26 06:35:00,5.91368,5.91784,5.91282,5.91578,72000000.0
2005-05-26 06:40:00,5.91639,5.92067,5.91574,5.9179,71000000.0
2005-05-26 06:45:00,5.91773,5.91972,5.91694,5.91776,69000000.0
2005-05-26 06:50:00,5.91735,5.91865,5.9148,5.91865,56000000.0
2005-05-26 06:55:00,5.91954,5.92123,5.91782,5.91995,64000000.0
2005-05-26 07:00:00,5.91838,5.92099,5.91816,5.9195,58000000.0
2005-05-26 07:05:00,5.9192,5.92065,5.91865,5.92016,59000000.0
2005-05-26 07:10:00,5.91957,5.9223,5.9194,5.92226,82000000.0
2005-05-26 07:15:00,5.92188,5.92214,5.91796,5.92042,80000000.0
2005-05-26 07:20:00,5.92013,5.92053,5.91634,5.91634,76000000.0
2005-05-26 07:25:00,5.91724,5.91897,5.91564,5.91564,78000000.0
2005-05-26 07:30:00,5.91582,5.91865,5.91582,5.91705,61000000.0
2005-05-26 07:35:00,5.91804,5.92065,5.91715,5.91978,63000000.0
2005-05-26 07:40:00,5.91941,5.92185,5.91857,5.92185,55000000.0
2005-05-26 07:45:00,5.92241,5.92241,5.9188,5.92146,59000000.0
2005-05-26 07:50:00,5.92097,5.92646,5.91962,5.9257,67000000.0
2005-05-26 07:55:00,5.92443,5.92615,5.923,5.92425,62000000.0
2005-05-26 08:00:00,5.9253,5.92651,5.92344,5.92563,65000000.0
2005-05-26 08:05:00,5.92586,5.93118,5.92433,5.93117,73000000.0
2005-05-26 08:10:00,5.93175,5.93199,5.9281,5.92902,58000000.0
2005-05-26 08:15:00,5.92847,5.93208,5.92657,5.92984,59000000.0
2005-05-26 08:20:00,5.93036,5.93038,5.92653,5.92792,64000000.0
2005-05-26 08:25:00,5.92822,5.92822,5.92512,5.9277,56000000.0
2005-05-26 08:30:00,5.92795,5.92838,5.92422,5.92561,62000000.0
2005-05-26 08:35:00,5.9248,5.92635,5.92375,5.92502,56000000.0
2005-05-26 08:40:00,5.92629,5.93154,5.92376,5.92376,58000000.0
2005-05-26 08:45:00,5.92431,5.9265,5.92238,5.92382,76000000.0
2005-05-26 08:50:00,5.92405,5.92485,5.92034,5.92135,81000000.0
2005-05-26 08:55:00,5.91929,5.92341,5.91786,5.92042,70000000.0
2005-05-26 09:00:00,5.92042,5.92476,5.9201,5.92328,62000000.0
2005-05-26 09:05:00,5.92333,5.92491,5.92174,5.92469,66000000.0
2005-05-26 09:10:00,5.92452,5.92518,5.92233,5.92407,67000000.0
2005-05-26 09:15:00,5.92491,5.92538,5.92172,5.9243,72000000.0
2005-05-26 09:20:00,5.92409,5.9253,5.9229,5.9236,74000000.0
2005-05-26 09:25:00,5.92445,5.92742,5.92356,5.92643,68000000.0
2005-05-26 09:30:00,5.92574,5.92916,5.92525,5.92854,69000000.0
2005-05-26 09:35:00,5.92837,5.92994,5.92696,5.92696,85000000.0
2005-05-26 09:40:00,5.92645,5.92751,5.92416,5.92618,74000000.0
2005-05-26 09:45:00,5.92592,5.92646,5.92327,5.9248,76000000.0
2005-05-26 09:50:00,5.92446,5.92601,5.9222,5.92354,74000000.0
2005-05-26 09:55:00,5.92318,5.92556,5.92245,5.92488,68000000.0
2005-05-26 10:00:00,5.92448,5.92737,5.92408,5.92544,75000000.0
2005-05-26 10:05:00,5.92552,5.9259,5.92369,5.92506,50000000.0
2005-05-26 10:10:00,5.92418,5.92582,5.92302,5.92478,70000000.0
2005-05-26 10:15:00,5.92487,5.92617,5.9235,5.92488,74000000.0
2005-05-26 10:20:00,5.92459,5.92592,5.92259,5.9234,60000000.0
2005-05-26 10:25:00,5.92428,5.92457,5.92299,5.92429,60000000.0
2005-05-26 10:30:00,5.92419,5.92458,5.92233,5.924,57000000.0
2005-05-26 10:35:00,5.92431,5.9247,5.92269,5.92327,72000000.0
2005-05-26 10:40:00,5.92397,5.92412,5.92174,5.92209,62000000.0
2005-05-26 10:45:00,5.92196,5.92334,5.92107,5.92223,55000000.0
2005-05-26 10:50:00,5.92249,5.92302,5.92074,5.92156,72000000.0
2005-05-26 10:55:00,5.92185,5.92269,5.91758,5.91979,49000000.0
2005-05-26 11:00:00,5.92051,5.92157,5.91866,5.92032,61000000.0
2005-05-26 11:05:00,5.92063,5.9212,5.91879,5.92044,71000000.0
2005-05-26 11:10:00,5.91977,5.92053,5.91774,5.91868,67000000.0
2005-05-26 11:15:00,5.91965,5.91981,5.91348,5.91521,63000000.0
2005-05-26 11:20:00,5.91489,5.91705,5.91379,5.9153,76000000.0
2005-05-26 11:25:00,5.91573,5.92018,5.91501,5.91767,64000000.0
2005-05-26 11:30:00,5.91832,5.92379,5.91642,5.919,74000000.0
2005-05-26 11:35:00,5.91879,5.92002,5.91714,5.91864,60000000.0
2005-05-26 11:40:00,5.91858,5.91995,5.91757,5.91766,64000000.0
2005-05-26 11:45:00,5.9175,5.92289,5.91507,5.91856,62000000.0
2005-05-26 11:50:00,5.91839,5.92201,5.91701,5.92117,68000000.0
2005-05-26 11:55:00,5.92345,5.92496,5.92092,5.92324,52000000.0
2005-05-26 12:00:00,5.92378,5.92378,5.92064,5.92102,63000000.0
2005-05-26 12:05:00,5.92178,5.92707,5.91991,5.92273,61000000.0
2005-05-26 12:10:00,5.92115,5.92286,5.92095,5.92286,63000000.0
2005-05-26 12:15:00,5.9232,5.92439,5.92176,5.92293,56000000.0
2005-05-26 12:20:00,5.92174,5.92396,5.92158,5.92238,70000000.0
2005-05-26 12:25:00,5.92273,5.92572,5.92247,5.92405,57000000.0
2005-05-26 12:30:00,5.92371,5.92463,5.92183,5.92395,61000000.0
2005-05-26 12:35:00,5.92471,5.92717,5.92324,5.92571,64000000.0
2005-05-26 12:40:00,5.92568,5.92759,5.92512,5.92729,70000000.0
2005-05-26 12:45:00,5.9265,5.9273,5.92462,5.92588,65000000.0
2005-05-26 12:50:00,5.92653,5.92818,5.92527,5.92752,66000000.0
2005-05-26 12:55:00,5.92817,5.92878,5.92613,5.92829,62000000.0
2005-05-26 13:00:00,5.92921,5.9343,5.92678,5.93073,81000000.0
2005-05-26 13:05:00,5.93,5.93323,5.92798,5.92831,77000000.0
2005-05-26 13:10:00,5.92914,5.93558,5.92815,5.93068,79000000.0
2005-05-26 13:15:00,5.93081,5.9387,5.93065,5.93676,63000000.0
2005-05-26 13:20:00,5.93602,5.9374,5.9343,5.93595,78000000.0
2005-05-26 13:25:00,5.93574,5.93981,5.93481,5.93481,62000000.0
2005-05-26 13:30:00,5.93495,5.94091,5.93495,5.93965,55000000.0
2005-05-26 13:35:00,5.93995,5.94463,5.93625,5.93842,65000000.0
2005-05-26 13:40:00,5.93922,5.93922,5.93566,5.93719,55000000.0
2005-05-26 13:45:00,5.93677,5.94029,5.93491,5.93539,64000000.0
2005-05-26 13:50:00,5.93578,5.94282,5.9347,5.93553,58000000.0
2005-05-26 13:55:00,5.93597,5.93859,5.93484,5.93542,59000000.0
2005-05-26 14:00:00,5.93535,5.9413,5.93429,5.93512,72000000.0
2005-05-26 14:05:00,5.93559,5.93961,5.93541,5.93773,60000000.0
2005-05-26 14:10:00,5.93737,5.93944,5.9367,5.9387,56000000.0
2005-05-26 14:15:00,5.93845,5.93845,5.93516,5.93694,76000000.0
2005-05-26 14:20:00,5.93719,5.9425,5.934,5.93428,52000000.0
2005-05-26 14:25:00,5.93527,5.93943,5.93443,5.93559,65000000.0
2005-05-26 14:30:00,5.93588,5.93752,5.9331,5.93669,60000000.0
2005-05-26 14:35:00,5.93735,5.94281,5.93735,5.94186,63000000.0
2005-05-26 14:40:00,5.94146,5.94384,5.94119,5.94341,77000000.0
2005-05-26 14:45:00,5.94329,5.94424,5.94177,5.9423,56000000.0
2005-05-26 14:50:00,5.94325,5.94325,5.93803,5.9401,60000000.0
2005-05-26 14:55:00,5.93832,5.93832,5.93565,5.93603,71000000.0
2005-05-26 15:00:00,5.93701,5.93802,5.93525,5.93675,76000000.0
2005-05-26 15:05:00,5.93781,5.94026,5.93461,5.93772,68000000.0
2005-05-26 15:10:00,5.93665,5.9411,5.93608,5.93668,61000000.0
2005-05-26 15:15:00,5.93726,5.94147,5.9367,5.93854,68000000.0
2005-05-26 15:20:00,5.94047,5.94185,5.93935,5.94024,59000000.0
2005-05-26 15:25:00,5.93966,5.94168,5.93712,5.93793,71000000.0
2005-05-26 15:30:00,5.93898,5.93908,5.93612,5.93671,68000000.0
2005-05-26 15:35:00,5.93606,5.93658,5.92987,5.92987,52000000.0
2005-05-26 15:40:00,5.92854,5.93254,5.92854,5.92899,62000000.0
2005-05-26 15:45:00,5.92844,5.93063,5.9274,5.93062,81000000.0
2005-05-26 15:50:00,5.93093,5.93537,5.92969,5.93213,75000000.0
2005-05-26 15:55:00,5.93225,5.93517,5.93225,5.93462,74000000.0
2005-05-26 16:00:00,5.93425,5.93849,5.93268,5.9374,61000000.0
2005-05-26 16:05:00,5.93789,5.93819,5.93417,5.9371,70000000.0
2005-05-26 16:10:00,5.93819,5.94178,5.93661,5.94154,64000000.0
2005-05-26 16:15:00,5.9414,5.94291,5.93922,5.94096,66000000.0
2005-05-26 16:20:00,5.94161,5.94365,5.93824,5.93935,65000000.0
2005-05-26 16:25:00,5.94043,5.94123,5.93868,5.93989,51000000.0
2005-05-26 16:30:00,5.93989,5.94164,5.93778,5.94164,53000000.0
2005-05-26 16:35:00,5.94206,5.94305,5.93872,5.93985,78000000.0
2005-05-26 16:40:00,5.94035,5.9409,5.93749,5.9409,86000000.0
2005-05-26 16:45:00,5.93998,5.94135,5.93578,5.93718,59000000.0
2005-05-26 16:50:00,5.93815,5.93916,5.93586,5.93792,66000000.0
2005-05-26 16:55:00,5.93804,5.93919,5.93646,5.93828,52000000.0
2005-05-26 17:00:00,5.93967,5.93991,5.93499,5.93499,62000000.0
2005-05-26 17:05:00,5.93484,5.93526,5.93148,5.932,73000000.0
2005-05-26 17:10:00,5.93042,5.93593,5.93025,5.93388,57000000.0
2005-05-26 17:15:00,5.93293,5.94006,5.93226,5.94006,71000000.0
2005-05-26 17:20:00,5.94023,5.94251,5.93944,5.93985,55000000.0
2005-05-26 17:25:00,5.94118,5.94668,5.94118,5.94504,62000000.0
2005-05-26 17:30:00,5.94397,5.94595,5.94007,5.94237,63000000.0
2005-05-26 17:35:00,5.94316,5.94486,5.94189,5.94296,64000000.0
2005-05-26 17:40:00,5.94341,5.94469,5.94021,5.94334,76000000.0
2005-05-26 17:45:00,5.94337,5.94425,5.94092,5.94379,60000000.0
2005-05-26 17:50:00,5.94314,5.94427,5.94137,5.94264,86000000.0
2005-05-26 17:55:00,5.94382,5.94405,5.94103,5.94232,66000000.0
2005-05-26 18:00:00,5.94197,5.9452,5.94169,5.94361,72000000.0
2005-05-26 18:05:00,5.94517,5.94517,5.94231,5.9445,73000000.0
2005-05-26 18:10:00,5.94457,5.94505,5.94205,5.94227,58000000.0
2005-05-26 18:15:00,5.9422,5.94379,5.94176,5.94326,61000000.0
2005-05-26 18:20:00,5.94373,5.94514,5.94307,5.94401,63000000.0
2005-05-26 18:25:00,5.94424,5.94502,5.94309,5.9447,67000000.0
2005-05-26 18:30:00,5.94534,5.94614,5.94257,5.94439,65000000.0
2005-05-26 18:35:00,5.94405,5.94562,5.94289,5.94484,76000000.0
2005-05-26 18:40:00,5.94439,5.94478,5.94267,5.94456,67000000.0
2005-05-26 18:45:00,5.94421,5.94428,5.94034,5.94134,66000000.0
2005-05-26 18:50:00,5.94167,5.94347,5.94062,5.94197,63000000.0
2005-05-26 18:55:00,5.94251,5.94343,5.93992,5.94015,71000000.0
2005-05-26 19:00:00,5.94076,5.94285,5.93984,5.94121,70000000.0
2005-05-26 19:05:00,5.94161,5.94276,5.94034,5.94263,76000000.0
2005-05-26 19:10:00,5.94245,5.94309,5.9405,5.94267,68000000.0
2005-05-26 19:15:00,5.94197,5.94393,5.9409,5.94393,61000000.0
2005-05-26 19:20:00,5.94298,5.94387,5.94101,5.9426,72000000.0
2005-05-26 19:25:00,5.94244,5.94315,5.94051,5.9421,62000000.0
2005-05-26 19:30:00,5.94195,5.94348,5.94171,5.94311,66000000.0
2005-05-26 19:35:00,5.94364,5.94364,5.94165,5.94211,63000000.0
2005-05-26 19:40:00,5.94195,5.94349,5.93942,5.94129,70000000.0
2005-05-26 19:45:00,5.94035,5.94151,5.93904,5.94117,70000000.0
2005-05-26 19:50:00,5.94162,5.94295,5.94076,5.94172,71000000.0
2005-05-26 19:55:00,5.94143,5.94325,5.94041,5.94244,68000000.0
2005-05-26 20:00:00,5.94226,5.94402,5.94164,5.94308,67000000.0
2005-05-26 20:05:00,5.94353,5.94476,5.94198,5.94467,65000000.0
2005-05-26 20:10:00,5.94356,5.94502,5.94226,5.94306,66000000.0
2005-05-26 20:15:00,5.94271,5.94403,5.94173,5.94173,64000000.0
2005-05-26 20:20:00,5.94196,5.94374,5.9419,5.94249,65000000.0
2005-05-26 20:25:00,5.94253,5.94608,5.94161,5.94487,63000000.0
2005-05-26 20:30:00,5.94463,5.94622,5.94409,5.94582,59000000.0
2005-05-26 20:35:00,5.94635,5.94957,5.94417,5.94957,70000000.0
2005-05-26 20:40:00,5.94982,5.95068,5.94574,5.94608,89000000.0
2005-05-26 20:45:00,5.94514,5.94712,5.94355,5.94478,67000000.0
2005-05-26 20:50:00,5.94401,5.9446,5.94202,5.94263,62000000.0
2005-05-26 20:55:00,5.94338,5.94461,5.94157,5.94333,65000000.0
2005-05-26 21:00:00,5.94383,5.94492,5.9417,5.94202,72000000.0
2005-05-26 21:05:00,5.94122,5.94352,5.9409,5.94143,66000000.0
2005-05-26 21:10:00,5.94137,5.94315,5.94026,5.94246,62000000.0
2005-05-26 21:15:00,5.94283,5.94446,5.94225,5.94315,68000000.0
2005-05-26 21:20:00,5.94284,5.94422,5.94183,5.9424,52000000.0
2005-05-26 21:25:00,5.94258,5.94401,5.94127,5.9422,58000000.0
2005-05-26 21:30:00,5.94223,5.94378,5.94173,5.94322,59000000.0
2005-05-26 21:35:00,5.94243,5.94464,5.9416,5.94354,88000000.0
2005-05-26 21:40:00,5.94369,5.94452,5.94195,5.94394,65000000.0
2005-05-26 21:45:00,5.94393,5.94491,5.94251,5.94452,62000000.0
2005-05-26 21:50:00,5.945,5.945,5.94215,5.94215,62000000.0
2005-05-26 21:55:00,5.9421,5.94454,5.94202,5.94399,72000000.0
2005-05-26 22:00:00,5.94389,5.94595,5.94361,5.94451,79000000.0
2005-05-26 22:05:00,5.94468,5.94741,5.94387,5.94583,67000000.0
2005-05-26 22:10:00,5.94619,5.94662,5.94416,5.94416,64000000.0
2005-05-26 22:15:00,5.94471,5.94565,5.94233,5.94323,69000000.0
2005-05-26 22:20:00,5.94372,5.94612,5.94357,5.94483,69000000.0
2005-05-26 22:25:00,5.94394,5.94584,5.94306,5.94547,63000000.0
2005-05-26 22:30:00,5.94621,5.94629,5.943,5.943,60000000.0
2005-05-26 22:35:00,5.94369,5.94584,5.9426,5.94546,56000000.0
2005-05-26 22:40:00,5.94474,5.94569,5.94265,5.94559,63000000.0
2005-05-26 22:45:00,5.9455,5.946,5.94337,5.946,68000000.0
2005-05-26 22:50:00,5.94534,5.94558,5.94248,5.94418,70000000.0
2005-05-26 22:55:00,5.9444,5.94605,5.94327,5.94373,64000000.0
2005-05-26 23:00:00,5.94486,5.94505,5.94277,5.94402,68000000.0
2005-05-26 23:05:00,5.9449,5.9449,5.94281,5.94446,60000000.0
2005-05-26 23:10:00,5.94409,5.94475,5.94096,5.94323,66000000.0
2005-05-26 23:15:00,5.94391,5.94437,5.9426,5.94397,65000000.0
2005-05-26 23:20:00,5.94399,5.94483,5.94253,5.9448,66000000.0
2005-05-26 23:25:00,5.94375,5.94456,5.94213,5.94328,64000000.0
2005-05-26 23:30:00,5.94312,5.94467,5.94238,5.94336,72000000.0
2005-05-26 23:35:00,5.94323,5.94446,5.94217,5.94323,62000000.0
2005-05-26 23:40:00,5.94331,5.94482,5.94185,5.94461,80000000.0
2005-05-26 23:45:00,5.94434,5.94592,5.94278,5.94278,76000000.0
2005-05-26 23:50:00,5.94268,5.94445,5.94206,5.94263,67000000.0
2005-05-26 23:55:00,5.94272,5.94545,5.94194,5.94297,76000000.0
2005-05-27 00:00:00,5.94295,5.94507,5.9428,5.94506,70000000.0
2005-05-27 00:05:00,5.94483,5.94546,5.94196,5.94517,62000000.0
2005-05-27 00:10:00,5.94523,5.94523,5.94191,5.94367,63000000.0
2005-05-27 00:15:00,5.94174,5.9444,5.94108,5.94299,65000000.0
2005-05-27 00:20:00,5.94296,5.94488,5.942,5.94488,60000000.0
2005-05-27 00:25:00,5.94515,5.94548,5.9433,5.94523,66000000.0
2005-05-27 00:30:00,5.94549,5.9462,5.94345,5.94482,64000000.0
2005-05-27 00:35:00,5.94469,5.94575,5.94358,5.94535,80000000.0
2005-05-27 00:40:00,5.94563,5.94563,5.943,5.94455,61000000.0
2005-05-27 00:45:00,5.94488,5.94594,5.94388,5.94484,63000000.0
2005-05-27 00:50:00,5.94476,5.94525,5.94294,5.9441,60000000.0
2005-05-27 00:55:00,5.94408,5.94521,5.94246,5.94402,66000000.0
2005-05-27 01:00:00,5.94421,5.94526,5.94318,5.94492,63000000.0
2005-05-27 01:05:00,5.94547,5.94554,5.94305,5.94413,70000000.0
2005-05-27 01:10:00,5.94341,5.94554,5.94328,5.94344,55000000.0
2005-05-27 01:15:00,5.94339,5.94469,5.94261,5.9435,63000000.0
2005-05-27 01:20:00,5.9434,5.94452,5.94246,5.94402,59000000.0
2005-05-27 01:25:00,5.94395,5.94451,5.94242,5.94313,70000000.0
2005-05-27 01:30:00,5.94335,5.9444,5.94235,5.94265,68000000.0
2005-05-27 01:35:00,5.94406,5.94521,5.94293,5.94496,71000000.0
2005-05-27 01:40:00,5.94475,5.94501,5.9432,5.94386,72000000.0
2005-05-27 01:45:00,5.94398,5.94538,5.94308,5.9446,68000000.0
2005-05-27 01:50:00,5.94502,5.9461,5.94412,5.9461,67000000.0
2005-05-27 01:55:00,5.94594,5.94702,5.94414,5.94486,61000000.0
2005-05-27 02:00:00,5.94479,5.9448,5.94139,5.94242,69000000.0
2005-05-27 02:05:00,5.9419,5.94407,5.9412,5.94389,73000000.0
2005-05-27 02:10:00,5.94346,5.94365,5.94143,5.94178,74000000.0
2005-05-27 02:15:00,5.94145,5.94259,5.93953,5.94049,70000000.0
2005-05-27 02:20:00,5.94155,5.94322,5.93969,5.94202,74000000.0
2005-05-27 02:25:00,5.94169,5.94334,5.94087,5.9425,59000000.0
2005-05-27 02:30:00,5.94195,5.9437,5.94138,5.94312,64000000.0
2005-05-27 02:35:00,5.94297,5.94352,5.94103,5.94304,71000000.0
2005-05-27 02:40:00,5.94378,5.94386,5.94089,5.94091,69000000.0
2005-05-27 02:45:00,5.94078,5.94262,5.94012,5.94176,69000000.0
2005-05-27 02:50:00,5.94164,5.9425,5.94046,5.94164,66000000.0
2005-05-27 02:55:00,5.94134,5.94303,5.94093,5.94273,65000000.0
2005-05-27 03:00:00,5.94225,5.94343,5.94127,5.94211,67000000.0
2005-05-27 03:05:00,5.94227,5.94399,5.94181,5.94275,68000000.0
2005-05-27 03:10:00,5.94257,5.94289,5.94023,5.94023,80000000.0
2005-05-27 03:15:00,5.94033,5.94144,5.93977,5.93999,50000000.0
2005-05-27 03:20:00,5.93988,5.94212,5.93933,5.94043,62000000.0
2005-05-27 03:25:00,5.94059,5.94125,5.93899,5.94051,71000000.0
2005-05-27 03:30:00,5.94104,5.94172,5.93894,5.93978,68000000.0
2005-05-27 03:35:00,5.93988,5.94151,5.93901,5.93994,60000000.0
2005-05-27 03:40:00,5.94028,5.94304,5.93929,5.94128,82000000.0
2005-05-27 03:45:00,5.94079,5.94188,5.93963,5.94186,53000000.0
2005-05-27 03:50:00,5.94044,5.94197,5.9394,5.94197,74000000.0
2005-05-27 03:55:00,5.94225,5.9425,5.93931,5.94143,63000000.0
2005-05-27 04:00:00,5.94127,5.94163,5.93914,5.94157,70000000.0
2005-05-27 04:05:00,5.94195,5.94222,5.94097,5.94203,66000000.0
2005-05-27 04:10:00,5.94149,5.9417,5.93923,5.93988,77000000.0
2005-05-27 04:15:00,5.93981,5.94006,5.93658,5.93916,57000000.0
2005-05-27 04:20:00,5.93829,5.93975,5.9375,5.93804,62000000.0
2005-05-27 04:25:00,5.93875,5.94194,5.93835,5.94133,53000000.0
2005-05-27 04:30:00,5.94112,5.94202,5.93935,5.94112,66000000.0
2005-05-27 04:35:00,5.94118,5.94118,5.93844,5.94058,64000000.0
2005-05-27 04:40:00,5.94035,5.94039,5.93813,5.9382,54000000.0
2005-05-27 04:45:00,5.93855,5.93955,5.93688,5.93814,63000000.0
2005-05-27 04:50:00,5.93794,5.9398,5.93708,5.93819,71000000.0
2005-05-27 04:55:00,5.93767,5.93959,5.93698,5.93819,65000000.0
2005-05-27 05:00:00,5.93913,5.94045,5.93754,5.93926,62000000.0
2005-05-27 05:05:00,5.93855,5.93998,5.93785,5.93986,72000000.0
2005-05-27 05:10:00,5.9396,5.94019,5.93793,5.93988,59000000.0
2005-05-27 05:15:00,5.94014,5.94027,5.93783,5.93911,67000000.0
2005-05-27 05:20:00,5.93902,5.94033,5.93818,5.94016,79000000.0
2005-05-27 05:25:00,5.94034,5.94186,5.93899,5.94041,66000000.0
2005-05-27 05:30:00,5.93966,5.94128,5.93902,5.93988,76000000.0
2005-05-27 05:35:00,5.93973,5.94129,5.93973,5.94032,78000000.0
2005-05-27 05:40:00,5.93997,5.94138,5.93924,5.9397,61000000.0
2005-05-27 05:45:00,5.94009,5.94303,5.94009,5.94042,77000000.0
2005-05-27 05:50:00,5.94055,5.94241,5.94034,5.94064,62000000.0
2005-05-27 05:55:00,5.94164,5.94199,5.93978,5.94073,70000000.0
2005-05-27 06:00:00,5.94107,5.94253,5.93992,5.94231,77000000.0
2005-05-27 06:05:00,5.94189,5.94224,5.93959,5.94209,81000000.0
2005-05-27 06:10:00,5.94168,5.94244,5.93989,5.94025,73000000.0
2005-05-27 06:15:00,5.94035,5.9417,5.93942,5.94015,69000000.0
2005-05-27 06:20:00,5.94047,5.94153,5.93927,5.94142,68000000.0
2005-05-27 06:25:00,5.94064,5.94103,5.93823,5.93823,71000000.0
2005-05-27 06:30:00,5.93971,5.9404,5.93805,5.93892,58000000.0
2005-05-27 06:35:00,5.93895,5.94103,5.93839,5.94029,72000000.0
2005-05-27 06:40:00,5.93998,5.94035,5.93791,5.93815,71000000.0
2005-05-27 06:45:00,5.93806,5.93949,5.93716,5.93915,69000000.0
2005-05-27 06:50:00,5.93796,5.93893,5.93704,5.93756,56000000.0
2005-05-27 06:55:00,5.93736,5.93938,5.93592,5.93622,64000000.0
2005-05-27 07:00:00,5.93626,5.93815,5.93589,5.93744,58000000.0
2005-05-27 07:05:00,5.93736,5.93881,5.93647,5.93712,59000000.0
2005-05-27 07:10:00,5.93766,5.93976,5.93758,5.93885,82000000.0
2005-05-27 07:15:00,5.93905,5.9403,5.93796,5.9391,80000000.0
2005-05-27 07:20:00,5.93949,5.94035,5.93801,5.9394,76000000.0
2005-05-27 07:25:00,5.94003,5.94116,5.93871,5.94036,78000000.0
2005-05-27 07:30:00,5.94003,5.94072,5.93802,5.93854,61000000.0
2005-05-27 07:35:00,5.93894,5.93988,5.9361,5.93731,63000000.0
2005-05-27 07:40:00,5.937,5.93879,5.9363,5.93677,55000000.0
2005-05-27 07:45:00,5.93636,5.93887,5.93636,5.93887,59000000.0
2005-05-27 07:50:00,5.93917,5.93917,5.93667,5.93894,67000000.0
2005-05-27 07:55:00,5.93857,5.93891,5.9363,5.93872,62000000.0
2005-05-27 08:00:00,5.93809,5.93915,5.93576,5.93583,65000000.0
2005-05-27 08:05:00,5.93614,5.93795,5.93542,5.93542,73000000.0
2005-05-27 08:10:00,5.93499,5.93796,5.93499,5.937,58000000.0
2005-05-27 08:15:00,5.93674,5.9379,5.93489,5.93513,59000000.0
2005-05-27 08:20:00,5.93405,5.93593,5.93376,5.93593,64000000.0
2005-05-27 08:25:00,5.93591,5.93697,5.93325,5.93573,56000000.0
2005-05-27 08:30:00,5.93595,5.93768,5.93327,5.93451,62000000.0
2005-05-27 08:35:00,5.93411,5.93475,5.93258,5.93433,56000000.0
2005-05-27 08:40:00,5.93428,5.93505,5.93229,5.93399,58000000.0
2005-05-27 08:45:00,5.93326,5.93685,5.93251,5.93409,76000000.0
2005-05-27 08:50:00,5.93535,5.93633,5.93436,5.93555,81000000.0
2005-05-27 08:55:00,5.93566,5.938,5.93335,5.93565,70000000.0
2005-05-27 09:00:00,5.93591,5.93711,5.93291,5.93557,62000000.0
2005-05-27 09:05:00,5.93559,5.93573,5.93257,5.93437,66000000.0
2005-05-27 09:10:00,5.93305,5.93415,5.93161,5.93415,67000000.0
2005-05-27 09:15:00,5.93487,5.93745,5.92932,5.93235,72000000.0
2005-05-27 09:20:00,5.93261,5.93639,5.93044,5.93371,74000000.0
2005-05-27 09:25:00,5.93369,5.93434,5.93153,5.93153,68000000.0
2005-05-27 09:30:00,5.93127,5.93286,5.93071,5.93183,69000000.0
2005-05-27 09:35:00,5.9322,5.93481,5.93111,5.93292,85000000.0
2005-05-27 09:40:00,5.93278,5.9348,5.93275,5.93452,74000000.0
2005-05-27 09:45:00,5.93451,5.93451,5.93261,5.93323,76000000.0
2005-05-27 09:50:00,5.93292,5.93477,5.93112,5.9325,74000000.0
2005-05-27 09:55:00,5.93313,5.93417,5.93112,5.93173,68000000.0
2005-05-27 10:00:00,5.93206,5.9334,5.92998,5.93016,75000000.0
2005-05-27 10:05:00,5.93155,5.93155,5.92889,5.93054,50000000.0
2005-05-27 10:10:00,5.92997,5.9342,5.9293,5.93237,70000000.0
2005-05-27 10:15:00,5.93089,5.93314,5.93076,5.93191,74000000.0
2005-05-27 10:20:00,5.93157,5.93357,5.93098,5.93346,60000000.0
2005-05-27 10:25:00,5.93314,5.93455,5.92936,5.93337,60000000.0
2005-05-27 10:30:00,5.93315,5.93417,5.93186,5.93316,57000000.0
2005-05-27 10:35:00,5.93312,5.93343,5.93018,5.93085,72000000.0
2005-05-27 10:40:00,5.93109,5.93266,5.92986,5.92986,62000000.0
2005-05-27 10:45:00,5.92985,5.93456,5.92957,5.93175,55000000.0
2005-05-27 10:50:00,5.93152,5.9322,5.92952,5.93128,72000000.0
2005-05-27 10:55:00,5.93137,5.93367,5.93114,5.93192,49000000.0
2005-05-27 11:00:00,5.93162,5.93275,5.93021,5.93128,61000000.0
2005-05-27 11:05:00,5.9315,5.93162,5.92997,5.93136,71000000.0
2005-05-27 11:10:00,5.93167,5.93198,5.92913,5.92986,67000000.0
2005-05-27 11:15:00,5.9301,5.93188,5.92943,5.93066,63000000.0
2005-05-27 11:20:00,5.93034,5.93161,5.92855,5.92981,76000000.0
2005-05-27 11:25:00,5.93115,5.93276,5.92998,5.93153,64000000.0
2005-05-27 11:30:00,5.93119,5.93207,5.92946,5.93127,74000000.0
2005-05-27 11:35:00,5.93225,5.93465,5.93153,5.93198,60000000.0
2005-05-27 11:40:00,5.93208,5.93531,5.93208,5.9343,64000000.0
2005-05-27 11:45:00,5.9341,5.93527,5.93197,5.93275,62000000.0
2005-05-27 11:50:00,5.93279,5.93363,5.93069,5.93259,68000000.0
2005-05-27 11:55:00,5.93187,5.93349,5.93083,5.93349,52000000.0
2005-05-27 12:00:00,5.93387,5.93387,5.93084,5.93329,63000000.0
2005-05-27 12:05:00,5.93269,5.93408,5.93145,5.93271,61000000.0
2005-05-27 12:10:00,5.93225,5.93372,5.93156,5.93264,63000000.0
2005-05-27 12:15:00,5.93329,5.93394,5.93171,5.93339,56000000.0
2005-05-27 12:20:00,5.93345,5.93404,5.93249,5.93277,70000000.0
2005-05-27 12:25:00,5.9333,5.93484,5.93264,5.93413,57000000.0
2005-05-27 12:30:00,5.93291,5.9353,5.93267,5.93478,61000000.0
2005-05-27 12:35:00,5.93449,5.93599,5.93282,5.9357,64000000.0
2005-05-27 12:40:00,5.93599,5.93629,5.93426,5.93573,70000000.0
2005-05-27 12:45:00,5.93713,5.93891,5.93424,5.93535,65000000.0
2005-05-27 12:50:00,5.93565,5.93594,5.92997,5.9304,66000000.0
2005-05-27 12:55:00,5.92985,5.93499,5.92985,5.93236,62000000.0
2005-05-27 13:00:00,5.93153,5.93445,5.93054,5.93214,81000000.0
2005-05-27 13:05:00,5.93231,5.93386,5.93118,5.93141,77000000.0
2005-05-27 13:10:00,5.93129,5.93346,5.93062,5.9308,79000000.0
2005-05-27 13:15:00,5.93073,5.93619,5.92984,5.93437,63000000.0
2005-05-27 13:20:00,5.93432,5.93432,5.92908,5.93043,78000000.0
2005-05-27 13:25:00,5.93021,5.93096,5.92601,5.92643,62000000.0
2005-05-27 13:30:00,5.92665,5.92948,5.926,5.92747,55000000.0
2005-05-27 13:35:00,5.92777,5.92984,5.92447,5.92545,65000000.0
2005-05-27 13:40:00,5.92604,5.92682,5.92245,5.92413,55000000.0
2005-05-27 13:45:00,5.92372,5.92704,5.92372,5.92645,64000000.0
2005-05-27 13:50:00,5.92631,5.93575,5.92469,5.92515,58000000.0
2005-05-27 13:55:00,5.92556,5.9278,5.92411,5.9278,59000000.0
2005-05-27 14:00:00,5.93057,5.9337,5.92664,5.92815,72000000.0
2005-05-27 14:05:00,5.92655,5.93313,5.92512,5.92512,60000000.0
2005-05-27 14:10:00,5.92476,5.92679,5.92399,5.92478,56000000.0
2005-05-27 14:15:00,5.92327,5.92795,5.92302,5.92767,76000000.0
2005-05-27 14:20:00,5.92744,5.92945,5.92609,5.92789,52000000.0
2005-05-27 14:25:00,5.92646,5.93047,5.92612,5.92973,65000000.0
2005-05-27 14:30:00,5.92944,5.92967,5.92588,5.92819,60000000.0
2005-05-27 14:35:00,5.92789,5.92904,5.92564,5.9272,63000000.0
2005-05-27 14:40:00,5.92761,5.93307,5.92655,5.93153,77000000.0
2005-05-27 14:45:00,5.93093,5.93175,5.9271,5.93092,56000000.0
2005-05-27 14:50:00,5.93031,5.93184,5.92792,5.93184,60000000.0
2005-05-27 14:55:00,5.93251,5.93361,5.92983,5.93122,71000000.0
2005-05-27 15:00:00,5.93094,5.93468,5.93043,5.93462,76000000.0
2005-05-27 15:05:00,5.93427,5.93474,5.92949,5.93028,68000000.0
2005-05-27 15:10:00,5.93059,5.93307,5.92945,5.93161,61000000.0
2005-05-27 15:15:00,5.93074,5.93098,5.92486,5.93098,68000000.0
2005-05-27 15:20:00,5.92891,5.93059,5.92567,5.9271,59000000.0
2005-05-27 15:25:00,5.92679,5.93063,5.92546,5.92935,71000000.0
2005-05-27 15:30:00,5.92825,5.92954,5.92675,5.92797,68000000.0
2005-05-27 15:35:00,5.92822,5.9308,5.92786,5.9308,52000000.0
2005-05-27 15:40:00,5.9306,5.93288,5.93014,5.93288,62000000.0
2005-05-27 15:45:00,5.93291,5.93722,5.93069,5.93412,81000000.0
2005-05-27 15:50:00,5.93447,5.93514,5.93049,5.93353,75000000.0
2005-05-27 15:55:00,5.93256,5.93501,5.93038,5.93262,74000000.0
2005-05-27 16:00:00,5.93265,5.93353,5.93024,5.93055,61000000.0
2005-05-27 16:05:00,5.93054,5.9306,5.92774,5.92908,70000000.0
2005-05-27 16:10:00,5.92985,5.93019,5.92677,5.9277,64000000.0
2005-05-27 16:15:00,5.92794,5.93038,5.92725,5.92909,66000000.0
2005-05-27 16:20:00,5.92861,5.93026,5.92761,5.92823,65000000.0
2005-05-27 16:25:00,5.92854,5.92922,5.92589,5.92767,51000000.0
2005-05-27 16:30:00,5.92807,5.92949,5.92657,5.92915,53000000.0
2005-05-27 16:35:00,5.92768,5.92967,5.92691,5.92812,78000000.0
2005-05-27 16:40:00,5.92765,5.92898,5.92504,5.92803,86000000.0
2005-05-27 16:45:00,5.92716,5.92843,5.92394,5.92537,59000000.0
2005-05-27 16:50:00,5.9243,5.92687,5.9243,5.92548,66000000.0
2005-05-27 16:55:00,5.92562,5.92833,5.92505,5.92747,52000000.0
2005-05-27 17:00:00,5.92814,5.92885,5.92669,5.92789,62000000.0
2005-05-27 17:05:00,5.92731,5.92916,5.92556,5.92654,73000000.0
2005-05-27 17:10:00,5.92677,5.9279,5.92541,5.92557,57000000.0
2005-05-27 17:15:00,5.92667,5.92761,5.92451,5.92569,71000000.0
2005-05-27 17:20:00,5.92534,5.92604,5.91997,5.92154,55000000.0
2005-05-27 17:25:00,5.92279,5.92279,5.92025,5.92182,62000000.0
2005-05-27 17:30:00,5.92174,5.92321,5.91775,5.91874,63000000.0
2005-05-27 17:35:00,5.91822,5.91909,5.91495,5.91807,64000000.0
2005-05-27 17:40:00,5.91836,5.91836,5.91459,5.91591,76000000.0
2005-05-27 17:45:00,5.91633,5.91681,5.91442,5.91443,60000000.0
2005-05-27 17:50:00,5.9135,5.91525,5.91187,5.91248,86000000.0
2005-05-27 17:55:00,5.91379,5.91754,5.91309,5.91744,66000000.0
2005-05-27 18:00:00,5.91687,5.91737,5.91499,5.9156,72000000.0
2005-05-27 18:05:00,5.91579,5.91824,5.91579,5.91708,73000000.0
2005-05-27 18:10:00,5.91805,5.91868,5.91593,5.91772,58000000.0
2005-05-27 18:15:00,5.91773,5.91935,5.91607,5.91607,61000000.0
2005-05-27 18:20:00,5.91572,5.91733,5.91503,5.91665,63000000.0
2005-05-27 18:25:00,5.91709,5.91756,5.9134,5.91438,67000000.0
2005-05-27 18:30:00,5.91447,5.91473,5.91197,5.91425,65000000.0
2005-05-27 18:35:00,5.91359,5.91413,5.90624,5.90715,76000000.0
2005-05-27 18:40:00,5.90756,5.91044,5.90675,5.90991,67000000.0
2005-05-27 18:45:00,5.90932,5.90986,5.90654,5.90866,66000000.0
2005-05-27 18:50:00,5.90716,5.91019,5.90716,5.90787,63000000.0
2005-05-27 18:55:00,5.9081,5.90997,5.9081,5.90893,71000000.0
2005-05-27 19:00:00,5.90929,5.91067,5.90758,5.91061,70000000.0
2005-05-27 19:05:00,5.91074,5.91112,5.90854,5.90978,76000000.0
2005-05-27 19:10:00,5.91001,5.91276,5.90944,5.91011,68000000.0
2005-05-27 19:15:00,5.91052,5.91336,5.90965,5.9118,61000000.0
2005-05-27 19:20:00,5.91205,5.91354,5.91125,5.91232,72000000.0
2005-05-27 19:25:00,5.91252,5.91442,5.91211,5.91279,62000000.0
2005-05-27 19:30:00,5.91241,5.91533,5.91187,5.91421,66000000.0
2005-05-27 19:35:00,5.91451,5.91451,5.90965,5.91124,63000000.0
2005-05-27 19:40:00,5.91083,5.91452,5.91001,5.91358,70000000.0
2005-05-27 19:45:00,5.91289,5.91559,5.91289,5.91449,70000000.0
2005-05-27 19:50:00,5.9143,5.9143,5.91181,5.91374,71000000.0
2005-05-27 19:55:00,5.91386,5.91425,5.91148,5.91291,68000000.0
2005-05-27 20:00:00,5.91284,5.91377,5.91159,5.91212,67000000.0
2005-05-27 20:05:00,5.91244,5.91634,5.91162,5.91634,65000000.0
2005-05-27 20:10:00,5.91613,5.91654,5.91283,5.91373,66000000.0
2005-05-27 20:15:00,5.91384,5.91504,5.91237,5.9138,64000000.0
2005-05-27 20:20:00,5.91408,5.91511,5.91266,5.91457,65000000.0
2005-05-27 20:25:00,5.9147,5.91556,5.91313,5.91402,63000000.0
2005-05-27 20:30:00,5.91339,5.91475,5.91194,5.91446,59000000.0
2005-05-27 20:35:00,5.91446,5.91451,5.912,5.91294,70000000.0
2005-05-27 20:40:00,5.91336,5.91511,5.91242,5.91274,89000000.0
2005-05-27 20:45:00,5.91339,5.91471,5.91235,5.91401,67000000.0
2005-05-27 20:50:00,5.91338,5.91487,5.91264,5.91431,62000000.0
2005-05-27 20:55:00,5.91457,5.91571,5.91334,5.91429,65000000.0
2005-05-27 21:00:00,5.91452,5.91571,5.91338,5.91338,72000000.0
2005-05-27 21:05:00,5.913,5.91445,5.91215,5.91434,66000000.0
2005-05-27 21:10:00,5.91415,5.91445,5.91211,5.91335,62000000.0
2005-05-27 21:15:00,5.9138,5.91464,5.91241,5.91374,68000000.0
2005-05-27 21:20:00,5.91364,5.91496,5.91286,5.9135,52000000.0
2005-05-27 21:25:00,5.91334,5.91586,5.91332,5.91478,58000000.0
2005-05-27 21:30:00,5.91423,5.91658,5.91414,5.91567,59000000.0
2005-05-27 21:35:00,5.91517,5.91578,5.91383,5.91472,88000000.0
2005-05-27 21:40:00,5.91476,5.91587,5.91339,5.91443,65000000.0
2005-05-27 21:45:00,5.91442,5.91548,5.91213,5.9126,62000000.0
2005-05-27 21:50:00,5.91323,5.9136,5.91017,5.91028,62000000.0
2005-05-27 21:55:00,5.9105,5.91192,5.90955,5.91097,72000000.0
2005-05-27 22:00:00,5.91115,5.91193,5.91028,5.91045,79000000.0
2005-05-27 22:05:00,5.90963,5.91284,5.90963,5.91046,67000000.0
2005-05-27 22:10:00,5.91052,5.91305,5.91052,5.91288,64000000.0
2005-05-27 22:15:00,5.91289,5.91291,5.90978,5.91077,69000000.0
2005-05-27 22:20:00,5.91115,5.91255,5.90899,5.91026,69000000.0
2005-05-27 22:25:00,5.91043,5.91188,5.90979,5.9104,63000000.0
2005-05-27 22:30:00,5.91026,5.91236,5.90989,5.91135,60000000.0
2005-05-27 22:35:00,5.91175,5.91217,5.91007,5.91126,56000000.0
2005-05-27 22:40:00,5.9103,5.91158,5.90896,5.91039,63000000.0
2005-05-27 22:45:00,5.91079,5.91162,5.90911,5.91062,68000000.0
2005-05-27 22:50:00,5.91051,5.91092,5.90819,5.90981,70000000.0
2005-05-27 22:55:00,5.90991,5.91107,5.90804,5.90927,64000000.0
2005-05-30 02:00:00,5.93929,5.94164,5.93865,5.94048,69000000.0
2005-05-30 02:05:00,5.94117,5.9435,5.94015,5.94228,73000000.0
2005-05-30 02:10:00,5.94262,5.9436,5.9414,5.9416,74000000.0
2005-05-30 02:15:00,5.94156,5.94223,5.93981,5.94002,70000000.0
2005-05-30 02:20:00,5.93978,5.94007,5.93303,5.93333,74000000.0
2005-05-30 02:25:00,5.93377,5.93683,5.93377,5.93633,59000000.0
2005-05-30 02:30:00,5.93552,5.938,5.93534,5.93592,64000000.0
2005-05-30 02:35:00,5.93589,5.93766,5.93555,5.93724,71000000.0
2005-05-30 02:40:00,5.93759,5.9381,5.93391,5.93477,69000000.0
2005-05-30 02:45:00,5.93479,5.93503,5.93098,5.9327,69000000.0
2005-05-30 02:50:00,5.93269,5.93334,5.93114,5.93315,66000000.0
2005-05-30 02:55:00,5.9326,5.93353,5.93124,5.93124,65000000.0
2005-05-30 03:00:00,5.93125,5.93254,5.92946,5.93003,67000000.0
2005-05-30 03:05:00,5.93036,5.93145,5.92635,5.92747,68000000.0
2005-05-30 03:10:00,5.92786,5.92813,5.92607,5.9267,80000000.0
2005-05-30 03:15:00,5.92618,5.92977,5.92618,5.92977,50000000.0
2005-05-30 03:20:00,5.92983,5.93042,5.92804,5.92949,62000000.0
2005-05-30 03:25:00,5.93016,5.93085,5.92801,5.92845,71000000.0
2005-05-30 03:30:00,5.92921,5.92936,5.92697,5.92754,68000000.0
2005-05-30 03:35:00,5.9276,5.92986,5.92726,5.92876,60000000.0
2005-05-30 03:40:00,5.92816,5.93087,5.92816,5.93087,82000000.0
2005-05-30 03:45:00,5.93116,5.93142,5.92889,5.92953,53000000.0
2005-05-30 03:50:00,5.93089,5.93104,5.92728,5.92849,74000000.0
2005-05-30 03:55:00,5.92832,5.9295,5.92722,5.9289,63000000.0
2005-05-30 04:00:00,5.9287,5.93077,5.92767,5.92938,70000000.0
2005-05-30 04:05:00,5.92967,5.93105,5.9285,5.92923,66000000.0
2005-05-30 04:10:00,5.92916,5.93136,5.92869,5.92986,77000000.0
2005-05-30 04:15:00,5.92958,5.93188,5.92883,5.93188,57000000.0
2005-05-30 04:20:00,5.93193,5.93204,5.92908,5.93023,62000000.0
2005-05-30 04:25:00,5.92978,5.93071,5.928,5.928,53000000.0
2005-05-30 04:30:00,5.92799,5.93009,5.92764,5.92967,66000000.0
2005-05-30 04:35:00,5.9294,5.93065,5.92784,5.9286,64000000.0
2005-05-30 04:40:00,5.92833,5.93031,5.92801,5.92949,54000000.0
2005-05-30 04:45:00,5.92871,5.93037,5.92762,5.92773,63000000.0
2005-05-30 04:50:00,5.9273,5.92995,5.9273,5.92892,71000000.0
2005-05-30 04:55:00,5.92878,5.93014,5.9279,5.92932,65000000.0
2005-05-30 05:00:00,5.92953,5.93038,5.92799,5.93038,62000000.0
2005-05-30 05:05:00,5.93004,5.93104,5.92913,5.9304,72000000.0
2005-05-30 05:10:00,5.93038,5.9309,5.92924,5.92934,59000000.0
2005-05-30 05:15:00,5.92981,5.93216,5.92981,5.93178,67000000.0
2005-05-30 05:20:00,5.93177,5.93177,5.9282,5.9282,79000000.0
2005-05-30 05:25:00,5.92845,5.93146,5.92834,5.92928,66000000.0
2005-05-30 05:30:00,5.92954,5.93063,5.92665,5.92705,76000000.0
2005-05-30 05:35:00,5.92882,5.92988,5.9272,5.92978,78000000.0
2005-05-30 05:40:00,5.92877,5.93061,5.92765,5.9297,61000000.0
2005-05-30 05:45:00,5.92993,5.93031,5.92825,5.92936,77000000.0
2005-05-30 05:50:00,5.92921,5.92989,5.92693,5.92817,62000000.0
2005-05-30 05:55:00,5.92847,5.92974,5.9275,5.92926,70000000.0
2005-05-30 06:00:00,5.92942,5.9305,5.92812,5.9305,77000000.0
2005-05-30 06:05:00,5.93004,5.93093,5.92811,5.93067,81000000.0
2005-05-30 06:10:00,5.93054,5.93202,5.92957,5.93029,73000000.0
2005-05-30 06:15:00,5.9315,5.9327,5.9301,5.93121,69000000.0
2005-05-30 06:20:00,5.93194,5.93434,5.93064,5.93288,68000000.0
2005-05-30 06:25:00,5.9326,5.93509,5.93143,5.93143,71000000.0
2005-05-30 06:30:00,5.93046,5.93273,5.92956,5.93007,58000000.0
2005-05-30 06:35:00,5.9303,5.93248,5.92937,5.92937,72000000.0
2005-05-30 06:40:00,5.92982,5.93117,5.92845,5.92925,71000000.0
2005-05-30 06:45:00,5.92957,5.93101,5.92781,5.93089,69000000.0
2005-05-30 06:50:00,5.9292,5.93199,5.92806,5.93065,56000000.0
2005-05-30 06:55:00,5.92956,5.93155,5.92864,5.93,64000000.0
2005-05-30 07:00:00,5.92927,5.93181,5.92852,5.92892,58000000.0
2005-05-30 07:05:00,5.92852,5.93036,5.92802,5.92916,59000000.0
2005-05-30 07:10:00,5.92994,5.93122,5.92899,5.92931,82000000.0
2005-05-30 07:15:00,5.92878,5.93115,5.92792,5.93036,80000000.0
2005-05-30 07:20:00,5.93112,5.93237,5.92994,5.93031,76000000.0
2005-05-30 07:25:00,5.93064,5.93314,5.93058,5.93299,78000000.0
2005-05-30 07:30:00,5.93284,5.93312,5.9308,5.93167,61000000.0
2005-05-30 07:35:00,5.93176,5.93346,5.93041,5.93339,63000000.0
2005-05-30 07:40:00,5.93278,5.9364,5.93172,5.93271,55000000.0
2005-05-30 07:45:00,5.93424,5.93765,5.93409,5.93765,59000000.0
2005-05-30 07:50:00,5.93753,5.93869,5.93604,5.93702,67000000.0
2005-05-30 07:55:00,5.93658,5.93832,5.93541,5.93642,62000000.0
2005-05-30 08:00:00,5.93662,5.93735,5.93428,5.93476,65000000.0
2005-05-30 08:05:00,5.93485,5.93906,5.93485,5.93805,73000000.0
2005-05-30 08:10:00,5.93783,5.93902,5.93628,5.93815,58000000.0
2005-05-30 08:15:00,5.93774,5.93847,5.93576,5.93576,59000000.0
2005-05-30 08:20:00,5.93621,5.93739,5.93424,5.93519,64000000.0
2005-05-30 08:25:00,5.93538,5.9368,5.93479,5.93613,56000000.0
2005-05-30 08:30:00,5.93572,5.93586,5.93232,5.933,62000000.0
2005-05-30 08:35:00,5.93355,5.93403,5.93046,5.93144,56000000.0
2005-05-30 08:40:00,5.93163,5.93368,5.93066,5.93157,58000000.0
2005-05-30 08:45:00,5.93279,5.93604,5.93211,5.93598,76000000.0
2005-05-30 08:50:00,5.9348,5.93642,5.93437,5.93463,81000000.0
2005-05-30 08:55:00,5.93421,5.9376,5.93421,5.93575,70000000.0
2005-05-30 09:00:00,5.93585,5.93895,5.93561,5.93815,62000000.0
2005-05-30 09:05:00,5.93683,5.93814,5.93483,5.93617,66000000.0
2005-05-30 09:10:00,5.93587,5.93692,5.93474,5.93572,67000000.0
2005-05-30 09:15:00,5.93597,5.93597,5.93175,5.93307,72000000.0
2005-05-30 09:20:00,5.93307,5.93589,5.93225,5.93373,74000000.0
2005-05-30 09:25:00,5.93397,5.93564,5.93336,5.93404,68000000.0
2005-05-30 09:30:00,5.93456,5.93619,5.93404,5.93449,69000000.0
2005-05-30 09:35:00,5.93527,5.93527,5.93272,5.93351,85000000.0
2005-05-30 09:40:00,5.93333,5.93382,5.93193,5.93228,74000000.0
2005-05-30 09:45:00,5.9325,5.93441,5.93166,5.93266,76000000.0
2005-05-30 09:50:00,5.93253,5.93599,5.9317,5.93573,74000000.0
2005-05-30 09:55:00,5.93541,5.93623,5.93383,5.93549,68000000.0
2005-05-30 10:00:00,5.93507,5.9375,5.93467,5.9375,75000000.0
2005-05-30 10:05:00,5.93624,5.93787,5.93455,5.93458,50000000.0
2005-05-30 10:10:00,5.93461,5.93643,5.93392,5.93621,70000000.0
2005-05-30 10:15:00,5.93606,5.93855,5.93564,5.93691,74000000.0
2005-05-30 10:20:00,5.93683,5.94016,5.93683,5.93803,60000000.0
2005-05-30 10:25:00,5.93955,5.94061,5.93814,5.93888,60000000.0
2005-05-30 10:30:00,5.93827,5.93929,5.93661,5.93858,57000000.0
2005-05-30 10:35:00,5.93794,5.93871,5.93662,5.93807,72000000.0
2005-05-30 10:40:00,5.93839,5.93978,5.93732,5.93849,62000000.0
2005-05-30 10:45:00,5.93756,5.93917,5.93662,5.93777,55000000.0
2005-05-30 10:50:00,5.93709,5.93943,5.93659,5.93659,72000000.0
2005-05-30 10:55:00,5.93732,5.93824,5.93574,5.93574,49000000.0
2005-05-30 11:00:00,5.93543,5.93702,5.93377,5.93655,61000000.0
2005-05-30 11:05:00,5.93647,5.93809,5.93561,5.93667,71000000.0
2005-05-30 11:10:00,5.93645,5.93943,5.93589,5.93749,67000000.0
2005-05-30 11:15:00,5.93761,5.93944,5.93699,5.93792,63000000.0
2005-05-30 11:20:00,5.93837,5.94082,5.93764,5.94082,76000000.0
2005-05-30 11:25:00,5.94083,5.94166,5.9394,5.94064,64000000.0
2005-05-30 11:30:00,5.94023,5.941,5.93869,5.93996,74000000.0
2005-05-30 11:35:00,5.9407,5.94139,5.93866,5.94048,60000000.0
2005-05-30 11:40:00,5.94049,5.94049,5.93695,5.93948,64000000.0
2005-05-30 11:45:00,5.9394,5.94072,5.93822,5.94072,62000000.0
2005-05-30 11:50:00,5.93994,5.9402,5.93782,5.9402,68000000.0
2005-05-30 11:55:00,5.93935,5.9403,5.93799,5.93973,52000000.0
2005-05-30 12:00:00,5.93999,5.94109,5.93872,5.94102,63000000.0
2005-05-30 12:05:00,5.94075,5.94351,5.94015,5.94147,61000000.0
2005-05-30 12:10:00,5.94078,5.94256,5.94055,5.94204,63000000.0
2005-05-30 12:15:00,5.94203,5.94282,5.93997,5.94176,56000000.0
2005-05-30 12:20:00,5.94192,5.94192,5.93984,5.94077,70000000.0
2005-05-30 12:25:00,5.94062,5.94249,5.93973,5.94116,57000000.0
2005-05-30 12:30:00,5.94172,5.94343,5.94111,5.94111,61000000.0
2005-05-30 12:35:00,5.94192,5.94381,5.94155,5.94243,64000000.0
2005-05-30 12:40:00,5.94212,5.94751,5.94171,5.94658,70000000.0
2005-05-30 12:45:00,5.94637,5.9477,5.94531,5.94673,65000000.0
2005-05-30 12:50:00,5.94643,5.94676,5.9444,5.94565,66000000.0
2005-05-30 12:55:00,5.9466,5.9472,5.9446,5.94624,62000000.0
2005-05-30 13:00:00,5.94652,5.95655,5.94592,5.95624,81000000.0
2005-05-30 13:05:00,5.95595,5.95984,5.95467,5.95495,77000000.0
2005-05-30 13:10:00,5.95535,5.95732,5.95425,5.95573,79000000.0
2005-05-30 13:15:00,5.95544,5.95707,5.95394,5.95575,63000000.0
2005-05-30 13:20:00,5.95601,5.9587,5.95575,5.95793,78000000.0
2005-05-30 13:25:00,5.95798,5.95988,5.95688,5.95909,62000000.0
2005-05-30 13:30:00,5.95938,5.96229,5.95861,5.95861,55000000.0
2005-05-30 13:35:00,5.95833,5.96016,5.95689,5.95872,65000000.0
2005-05-30 13:40:00,5.95857,5.95857,5.95502,5.95638,55000000.0
2005-05-30 13:45:00,5.95644,5.95821,5.95608,5.95608,64000000.0
2005-05-30 13:50:00,5.95617,5.95743,5.95496,5.95574,58000000.0
2005-05-30 13:55:00,5.95577,5.9568,5.95494,5.95653,59000000.0
2005-05-30 14:00:00,5.95714,5.96097,5.95523,5.96048,72000000.0
2005-05-30 14:05:00,5.95991,5.96098,5.95882,5.95981,60000000.0
2005-05-30 14:10:00,5.95972,5.96336,5.95964,5.96142,56000000.0
2005-05-30 14:15:00,5.96201,5.96411,5.96101,5.96344,76000000.0
2005-05-30 14:20:00,5.96315,5.96422,5.96146,5.96146,52000000.0
2005-05-30 14:25:00,5.96249,5.96308,5.96005,5.96165,65000000.0
2005-05-30 14:30:00,5.96164,5.96263,5.96045,5.96045,60000000.0
2005-05-30 14:35:00,5.96021,5.96303,5.96002,5.96188,63000000.0
2005-05-30 14:40:00,5.96216,5.96275,5.96001,5.9608,77000000.0
2005-05-30 14:45:00,5.95967,5.96113,5.95837,5.95977,56000000.0
2005-05-30 14:50:00,5.95856,5.96108,5.95808,5.96046,60000000.0
2005-05-30 14:55:00,5.9608,5.9608,5.95788,5.95898,71000000.0
2005-05-30 15:00:00,5.95875,5.96107,5.95812,5.95916,76000000.0
2005-05-30 15:05:00,5.95909,5.96169,5.95909,5.96143,68000000.0
2005-05-30 15:10:00,5.96151,5.96199,5.95914,5.95914,61000000.0
2005-05-30 15:15:00,5.96022,5.96251,5.95874,5.96131,68000000.0
2005-05-30 15:20:00,5.96059,5.96169,5.95979,5.96149,59000000.0
2005-05-30 15:25:00,5.96052,5.96299,5.96,5.96119,71000000.0
2005-05-30 15:30:00,5.96172,5.96181,5.9596,5.9601,68000000.0
2005-05-30 15:35:00,5.96043,5.96167,5.95931,5.9611,52000000.0
2005-05-30 15:40:00,5.96015,5.96127,5.95895,5.95954,62000000.0
2005-05-30 15:45:00,5.96002,5.962,5.95926,5.96115,81000000.0
2005-05-30 15:50:00,5.96091,5.96259,5.96047,5.96047,75000000.0
2005-05-30 15:55:00,5.96102,5.96317,5.9597,5.96256,74000000.0
2005-05-30 16:00:00,5.96159,5.96374,5.96159,5.96206,61000000.0
2005-05-30 16:05:00,5.96322,5.96441,5.96109,5.96252,70000000.0
2005-05-30 16:10:00,5.96206,5.96322,5.96097,5.96174,64000000.0
2005-05-30 16:15:00,5.96319,5.96319,5.96042,5.96236,66000000.0
2005-05-30 16:20:00,5.96234,5.96276,5.96081,5.9626,65000000.0
2005-05-30 16:25:00,5.96311,5.96311,5.96066,5.96272,51000000.0
2005-05-30 16:30:00,5.96307,5.96322,5.96064,5.96179,53000000.0
2005-05-30 16:35:00,5.96176,5.96332,5.96099,5.96282,78000000.0
2005-05-30 16:40:00,5.96235,5.96242,5.96051,5.96119,86000000.0
2005-05-30 16:45:00,5.96094,5.96287,5.9602,5.96172,59000000.0
2005-05-30 16:50:00,5.96119,5.96251,5.96002,5.96078,66000000.0
2005-05-30 16:55:00,5.96077,5.96116,5.95898,5.96043,52000000.0
2005-05-30 17:00:00,5.9601,5.96175,5.959,5.96069,62000000.0
2005-05-30 17:05:00,5.96111,5.96149,5.95903,5.96049,73000000.0
2005-05-30 17:10:00,5.96052,5.96319,5.95906,5.9631,57000000.0
2005-05-30 17:15:00,5.96269,5.9637,5.96182,5.96357,71000000.0
2005-05-30 17:20:00,5.96394,5.96403,5.96124,5.96212,55000000.0
2005-05-30 17:25:00,5.96239,5.96418,5.96146,5.96191,62000000.0
2005-05-30 17:30:00,5.96251,5.96487,5.96181,5.96464,63000000.0
2005-05-30 17:35:00,5.96382,5.96455,5.96195,5.96263,64000000.0
2005-05-30 17:40:00,5.96244,5.96352,5.96123,5.96244,76000000.0
2005-05-30 17:45:00,5.96256,5.96427,5.96141,5.96389,60000000.0
2005-05-30 17:50:00,5.96358,5.96368,5.95969,5.96006,86000000.0
2005-05-30 17:55:00,5.96007,5.96221,5.95973,5.96122,66000000.0
2005-05-30 18:00:00,5.96177,5.96239,5.96002,5.96058,72000000.0
2005-05-30 18:05:00,5.96073,5.96348,5.96073,5.96211,73000000.0
2005-05-30 18:10:00,5.96235,5.96315,5.96078,5.96272,58000000.0
2005-05-30 18:15:00,5.96261,5.96282,5.96034,5.96136,61000000.0
2005-05-30 18:20:00,5.96153,5.96332,5.96132,5.96194,63000000.0
2005-05-30 18:25:00,5.9621,5.96487,5.96159,5.96329,67000000.0
2005-05-30 18:30:00,5.96308,5.96398,5.96061,5.96259,65000000.0
2005-05-30 18:35:00,5.96282,5.9638,5.96143,5.96342,76000000.0
2005-05-30 18:40:00,5.96355,5.96358,5.96103,5.96186,67000000.0
2005-05-30 18:45:00,5.96174,5.9644,5.96095,5.963,66000000.0
2005-05-30 18:50:00,5.96293,5.96463,5.96204,5.96361,63000000.0
2005-05-30 18:55:00,5.96395,5.96423,5.96183,5.96183,71000000.0
2005-05-30 19:00:00,5.96229,5.96447,5.96229,5.96417,70000000.0
2005-05-30 19:05:00,5.96475,5.96494,5.96271,5.96407,76000000.0
2005-05-30 19:10:00,5.9631,5.96474,5.9624,5.96246,68000000.0
2005-05-30 19:15:00,5.96265,5.96481,5.9625,5.96471,61000000.0
2005-05-30 19:20:00,5.96464,5.96464,5.96251,5.96284,72000000.0
2005-05-30 19:25:00,5.96254,5.96463,5.96238,5.96252,62000000.0
2005-05-30 19:30:00,5.96237,5.96453,5.96236,5.96322,66000000.0
2005-05-30 19:35:00,5.96308,5.96376,5.96147,5.96316,63000000.0
2005-05-30 19:40:00,5.96318,5.96336,5.96067,5.96172,70000000.0
2005-05-30 19:45:00,5.96132,5.9637,5.96079,5.96079,70000000.0
2005-05-30 19:50:00,5.96117,5.96277,5.96081,5.96087,71000000.0
2005-05-30 19:55:00,5.96064,5.96315,5.96064,5.96138,68000000.0
2005-05-30 20:00:00,5.9609,5.96297,5.95994,5.96139,67000000.0
2005-05-30 20:05:00,5.96204,5.96337,5.95982,5.96082,65000000.0
2005-05-30 20:10:00,5.96074,5.96228,5.96064,5.96219,66000000.0
2005-05-30 20:15:00,5.96194,5.96231,5.95969,5.96197,64000000.0
2005-05-30 20:20:00,5.96235,5.96235,5.95888,5.96027,65000000.0
2005-05-30 20:25:00,5.96035,5.96099,5.95861,5.95915,63000000.0
2005-05-30 20:30:00,5.95958,5.96334,5.95932,5.96263,59000000.0
2005-05-30 20:35:00,5.96358,5.96391,5.96083,5.9626,70000000.0
2005-05-30 20:40:00,5.96284,5.96347,5.96123,5.96324,89000000.0
2005-05-30 20:45:00,5.96322,5.96335,5.96131,5.96235,67000000.0
2005-05-30 20:50:00,5.96226,5.96366,5.9614,5.96254,62000000.0
2005-05-30 20:55:00,5.96345,5.96381,5.96162,5.96302,65000000.0
2005-05-30 21:00:00,5.96311,5.96349,5.96146,5.96323,72000000.0
2005-05-30 21:05:00,5.96293,5.96339,5.96107,5.96186,66000000.0
2005-05-30 21:10:00,5.96159,5.96392,5.96159,5.9631,62000000.0
2005-05-30 21:15:00,5.96311,5.96352,5.9613,5.9613,68000000.0
2005-05-30 21:20:00,5.96122,5.96341,5.96122,5.96205,52000000.0
2005-05-30 21:25:00,5.962,5.96393,5.96196,5.9628,58000000.0
2005-05-30 21:30:00,5.96303,5.96397,5.96165,5.96297,59000000.0
2005-05-30 21:35:00,5.96288,5.96335,5.96154,5.96316,88000000.0
2005-05-30 21:40:00,5.96305,5.96334,5.96111,5.96261,65000000.0
2005-05-30 21:45:00,5.96327,5.96351,5.96101,5.96168,62000000.0
2005-05-30 21:50:00,5.96225,5.96308,5.96098,5.9617,62000000.0
2005-05-30 21:55:00,5.96188,5.96301,5.96066,5.96102,72000000.0
2005-05-30 22:00:00,5.96139,5.96246,5.9601,5.96137,79000000.0
2005-05-30 22:05:00,5.96138,5.96257,5.96021,5.96096,67000000.0
2005-05-30 22:10:00,5.96095,5.96254,5.95992,5.96089,64000000.0
2005-05-30 22:15:00,5.96126,5.9626,5.96023,5.96045,69000000.0
2005-05-30 22:20:00,5.96099,5.96236,5.96014,5.96176,69000000.0
2005-05-30 22:25:00,5.96211,5.96252,5.95887,5.9593,63000000.0
2005-05-30 22:30:00,5.95909,5.96114,5.95863,5.95956,60000000.0
2005-05-30 22:35:00,5.95966,5.96089,5.9586,5.95881,56000000.0
2005-05-30 22:40:00,5.95909,5.96118,5.95871,5.96115,63000000.0
2005-05-30 22:45:00,5.96102,5.96138,5.95891,5.95981,68000000.0
2005-05-30 22:50:00,5.95939,5.96225,5.95939,5.96091,70000000.0
2005-05-30 22:55:00,5.96068,5.9614,5.95863,5.95863,64000000.0
2005-05-30 23:00:00,5.95913,5.96114,5.95913,5.96049,68000000.0
2005-05-30 23:05:00,5.96052,5.96109,5.95885,5.96081,60000000.0
2005-05-30 23:10:00,5.96133,5.96236,5.96014,5.96148,66000000.0
2005-05-30 23:15:00,5.96203,5.96224,5.95919,5.95919,65000000.0
2005-05-30 23:20:00,5.95901,5.96165,5.95901,5.96164,66000000.0
2005-05-30 23:25:00,5.96016,5.96176,5.9594,5.96004,64000000.0
2005-05-30 23:30:00,5.96095,5.96168,5.95885,5.9595,72000000.0
2005-05-30 23:35:00,5.95991,5.9622,5.95972,5.96115,62000000.0
2005-05-30 23:40:00,5.96042,5.96264,5.96005,5.96082,80000000.0
2005-05-30 23:45:00,5.96057,5.96219,5.95978,5.9605,76000000.0
2005-05-30 23:50:00,5.96092,5.96194,5.95945,5.96061,67000000.0
2005-05-30 23:55:00,5.96037,5.96073,5.95814,5.95895,76000000.0
2005-05-31 00:00:00,5.95894,5.96121,5.95834,5.961,70000000.0
2005-05-31 00:05:00,5.96091,5.96091,5.95766,5.95816,62000000.0
2005-05-31 00:10:00,5.9581,5.9597,5.95761,5.95791,63000000.0
2005-05-31 00:15:00,5.9575,5.9591,5.95665,5.95752,65000000.0
2005-05-31 00:20:00,5.95785,5.9592,5.95606,5.95748,60000000.0
2005-05-31 00:25:00,5.95703,5.95864,5.95682,5.95729,66000000.0
2005-05-31 00:30:00,5.95775,5.95982,5.95678,5.958,64000000.0
2005-05-31 00:35:00,5.95776,5.95927,5.95572,5.95683,80000000.0
2005-05-31 00:40:00,5.95726,5.95776,5.95538,5.95605,61000000.0
2005-05-31 00:45:00,5.95672,5.95792,5.95589,5.95633,63000000.0
2005-05-31 00:50:00,5.95619,5.95796,5.95617,5.95711,60000000.0
2005-05-31 00:55:00,5.95762,5.95823,5.95618,5.95653,66000000.0
2005-05-31 01:00:00,5.95626,5.95678,5.95413,5.95415,63000000.0
2005-05-31 01:05:00,5.95401,5.95646,5.95333,5.95572,70000000.0
2005-05-31 01:10:00,5.95627,5.95659,5.95494,5.95526,55000000.0
2005-05-31 01:15:00,5.9554,5.95711,5.95469,5.95551,63000000.0
2005-05-31 01:20:00,5.95574,5.95746,5.9555,5.95716,59000000.0
2005-05-31 01:25:00,5.95649,5.95748,5.95565,5.95663,70000000.0
2005-05-31 01:30:00,5.95614,5.9568,5.95423,5.95635,68000000.0
2005-05-31 01:35:00,5.95598,5.95644,5.95358,5.95462,71000000.0
2005-05-31 01:40:00,5.95503,5.95537,5.95281,5.95394,72000000.0
2005-05-31 01:45:00,5.95443,5.95547,5.95286,5.95533,68000000.0
2005-05-31 01:50:00,5.95545,5.9561,5.95353,5.95558,67000000.0
2005-05-31 01:55:00,5.95568,5.9573,5.95537,5.95705,61000000.0
2005-05-31 02:00:00,5.95621,5.95983,5.95588,5.95983,69000000.0
2005-05-31 02:05:00,5.95941,5.96505,5.95941,5.96351,73000000.0
2005-05-31 02:10:00,5.96282,5.9652,5.9615,5.96369,74000000.0
2005-05-31 02:15:00,5.96331,5.96455,5.96221,5.96348,70000000.0
2005-05-31 02:20:00,5.96416,5.96502,5.96227,5.96269,74000000.0
2005-05-31 02:25:00,5.96303,5.96426,5.96184,5.96304,59000000.0
2005-05-31 02:30:00,5.9618,5.96517,5.9618,5.96502,64000000.0
2005-05-31 02:35:00,5.96514,5.96545,5.96303,5.96384,71000000.0
2005-05-31 02:40:00,5.9646,5.96615,5.96402,5.96487,69000000.0
2005-05-31 02:45:00,5.96481,5.96752,5.96442,5.96672,69000000.0
2005-05-31 02:50:00,5.96651,5.96824,5.96579,5.96824,66000000.0
2005-05-31 02:55:00,5.9682,5.96884,5.96477,5.96547,65000000.0
2005-05-31 03:00:00,5.96595,5.97019,5.96539,5.96871,67000000.0
2005-05-31 03:05:00,5.96878,5.97908,5.9686,5.9782,68000000.0
2005-05-31 03:10:00,5.97886,5.98145,5.97732,5.98089,80000000.0
2005-05-31 03:15:00,5.9812,5.9891,5.97979,5.9891,50000000.0
2005-05-31 03:20:00,5.98873,6.00777,5.98781,6.00234,62000000.0
2005-05-31 03:25:00,6.00268,6.00369,5.99835,5.99835,71000000.0
2005-05-31 03:30:00,5.99797,5.99957,5.99481,5.99481,68000000.0
2005-05-31 03:35:00,5.9949,5.99751,5.99432,5.99659,60000000.0
2005-05-31 03:40:00,5.99705,5.99881,5.99626,5.99866,82000000.0
2005-05-31 03:45:00,5.99902,6.00275,5.99788,6.00227,53000000.0
2005-05-31 03:50:00,6.00263,6.00407,6.00062,6.00407,74000000.0
2005-05-31 03:55:00,6.00352,6.00446,5.99703,5.99866,63000000.0
2005-05-31 04:00:00,5.9985,6.00096,5.99568,5.99645,70000000.0
2005-05-31 04:05:00,5.99638,5.99817,5.99501,5.99763,66000000.0
2005-05-31 04:10:00,5.99737,5.99839,5.9953,5.99802,77000000.0
2005-05-31 04:15:00,5.99905,5.99998,5.99725,5.99807,57000000.0
2005-05-31 04:20:00,5.99788,5.9985,5.99636,5.99689,62000000.0
2005-05-31 04:25:00,5.99754,5.99961,5.99687,5.99821,53000000.0
2005-05-31 04:30:00,5.99805,6.00002,5.99737,5.99872,66000000.0
2005-05-31 04:35:00,5.99955,6.0001,5.99805,5.9992,64000000.0
2005-05-31 04:40:00,5.99792,5.99826,5.99613,5.99718,54000000.0
2005-05-31 04:45:00,5.99731,5.9986,5.99649,5.99762,63000000.0
2005-05-31 04:50:00,5.9981,6.00019,5.99694,5.99695,71000000.0
2005-05-31 04:55:00,5.99719,5.99959,5.99719,5.99804,65000000.0
2005-05-31 05:00:00,5.99711,5.99884,5.99277,5.99376,62000000.0
2005-05-31 05:05:00,5.99374,5.99681,5.9935,5.99564,72000000.0
2005-05-31 05:10:00,5.99548,5.99734,5.99432,5.99734,59000000.0
2005-05-31 05:15:00,5.99696,5.99778,5.99548,5.99758,67000000.0
2005-05-31 05:20:00,5.99785,5.998,5.99572,5.99661,79000000.0
2005-05-31 05:25:00,5.99657,5.99757,5.99439,5.99439,66000000.0
2005-05-31 05:30:00,5.99453,5.99862,5.99453,5.9978,76000000.0
2005-05-31 05:35:00,5.998,5.99899,5.99721,5.99867,78000000.0
2005-05-31 05:40:00,5.99882,5.9997,5.99706,5.99877,61000000.0
2005-05-31 05:45:00,5.99914,5.99992,5.99759,5.99852,77000000.0
2005-05-31 05:50:00,5.99852,5.99898,5.9967,5.99743,62000000.0
2005-05-31 05:55:00,5.99631,5.99768,5.99575,5.99575,70000000.0
2005-05-31 06:00:00,5.99642,5.9972,5.99437,5.9944,77000000.0
2005-05-31 06:05:00,5.99402,5.99591,5.99206,5.99341,81000000.0
2005-05-31 06:10:00,5.99347,5.99529,5.99278,5.99341,73000000.0
2005-05-31 06:15:00,5.99369,5.99472,5.99158,5.99393,69000000.0
2005-05-31 06:20:00,5.99403,5.99403,5.98917,5.99011,68000000.0
2005-05-31 06:25:00,5.99045,5.99326,5.99045,5.99174,71000000.0
2005-05-31 06:30:00,5.99213,5.99658,5.99204,5.99628,58000000.0
2005-05-31 06:35:00,5.99503,5.99703,5.99312,5.99581,72000000.0
2005-05-31 06:40:00,5.99624,5.99877,5.99521,5.99783,71000000.0
2005-05-31 06:45:00,5.99819,5.99929,5.99704,5.99769,69000000.0
2005-05-31 06:50:00,5.99917,5.99938,5.99756,5.99845,56000000.0
2005-05-31 06:55:00,5.99844,6.00179,5.99775,5.9996,64000000.0
2005-05-31 07:00:00,5.99925,6.00195,5.99895,5.99976,58000000.0
2005-05-31 07:05:00,5.99916,6.00059,5.99749,5.99846,59000000.0
2005-05-31 07:10:00,5.99928,5.99961,5.99754,5.99906,82000000.0
2005-05-31 07:15:00,5.99912,6.00319,5.99866,6.00173,80000000.0
2005-05-31 07:20:00,6.00266,6.00323,6.0001,6.00178,76000000.0
2005-05-31 07:25:00,6.00189,6.00253,5.99887,6.00178,78000000.0
2005-05-31 07:30:00,6.00165,6.00165,5.99896,6.0003,61000000.0
2005-05-31 07:35:00,5.9996,6.00003,5.99656,5.99762,63000000.0
2005-05-31 07:40:00,5.99627,5.99784,5.99507,5.99726,55000000.0
2005-05-31 07:45:00,5.99731,5.99819,5.99591,5.9974,59000000.0
2005-05-31 07:50:00,5.99751,5.9981,5.99589,5.99703,67000000.0
2005-05-31 07:55:00,5.99617,5.99653,5.99412,5.99632,62000000.0
2005-05-31 08:00:00,5.99572,5.99829,5.99572,5.99781,65000000.0
2005-05-31 08:05:00,5.9983,6.00062,5.99787,5.99789,73000000.0
2005-05-31 08:10:00,5.9978,5.99924,5.99494,5.99779,58000000.0
2005-05-31 08:15:00,5.99793,5.99997,5.99646,5.99906,59000000.0
2005-05-31 08:20:00,5.99915,6.00349,5.99845,6.0012,64000000.0
2005-05-31 08:25:00,6.00095,6.00174,5.99911,5.99911,56000000.0
2005-05-31 08:30:00,5.99914,6.00251,5.99911,6.00192,62000000.0
2005-05-31 08:35:00,6.00101,6.00203,5.99828,6.00159,56000000.0
2005-05-31 08:40:00,6.00214,6.00224,6.00015,6.00085,58000000.0
2005-05-31 08:45:00,6.00069,6.00852,6.00069,6.00758,76000000.0
2005-05-31 08:50:00,6.00807,6.01019,6.00665,6.00778,81000000.0
2005-05-31 08:55:00,6.00615,6.00918,6.00498,6.0075,70000000.0
2005-05-31 09:00:00,6.00735,6.00853,6.00547,6.00584,62000000.0
2005-05-31 09:05:00,6.00668,6.00734,6.00421,6.00515,66000000.0
2005-05-31 09:10:00,6.00356,6.00506,6.00188,6.00215,67000000.0
2005-05-31 09:15:00,6.00217,6.00287,5.99993,6.00156,72000000.0
2005-05-31 09:20:00,6.00093,6.00309,5.9997,6.00257,74000000.0
2005-05-31 09:25:00,6.00289,6.0052,6.00151,6.00321,68000000.0
2005-05-31 09:30:00,6.0036,6.0036,5.99833,5.99873,69000000.0
2005-05-31 09:35:00,5.99858,6.00211,5.9972,6.00211,85000000.0
2005-05-31 09:40:00,6.00251,6.00461,6.00013,6.00457,74000000.0
2005-05-31 09:45:00,6.00326,6.00628,6.00326,6.00445,76000000.0
2005-05-31 09:50:00,6.00591,6.0062,6.00263,6.00489,74000000.0
2005-05-31 09:55:00,6.00528,6.0082,6.00524,6.0082,68000000.0
2005-05-31 10:00:00,6.00693,6.00826,6.00561,6.0067,75000000.0
2005-05-31 10:05:00,6.00679,6.00748,6.00291,6.00353,50000000.0
2005-05-31 10:10:00,6.00359,6.00392,6.00169,6.00367,70000000.0
2005-05-31 10:15:00,6.00386,6.00476,6.00206,6.00422,74000000.0
2005-05-31 10:20:00,6.00421,6.00501,6.00245,6.00348,60000000.0
2005-05-31 10:25:00,6.00303,6.00482,6.00206,6.00206,60000000.0
2005-05-31 10:30:00,6.00389,6.00424,6.00233,6.00304,57000000.0
2005-05-31 10:35:00,6.00273,6.00441,5.99823,6.00008,72000000.0
2005-05-31 10:40:00,6.00138,6.00351,6.00013,6.00181,62000000.0
2005-05-31 10:45:00,6.00145,6.0027,5.99992,6.00177,55000000.0
2005-05-31 10:50:00,6.00141,6.00215,5.99967,6.00153,72000000.0
2005-05-31 10:55:00,6.00135,6.00392,5.9983,6.00308,49000000.0
2005-05-31 11:00:00,6.00279,6.00463,6.00206,6.0028,61000000.0
2005-05-31 11:05:00,6.0033,6.00464,6.00191,6.00363,71000000.0
2005-05-31 11:10:00,6.00442,6.00585,6.00228,6.00504,67000000.0
2005-05-31 11:15:00,6.00476,6.00674,6.00336,6.00583,63000000.0
2005-05-31 11:20:00,6.00616,6.0064,6.00334,6.00492,76000000.0
2005-05-31 11:25:00,6.0053,6.00559,6.00321,6.00401,64000000.0
2005-05-31 11:30:00,6.00474,6.00705,6.00263,6.00468,74000000.0
2005-05-31 11:35:00,6.00385,6.00537,6.00255,6.00352,60000000.0
2005-05-31 11:40:00,6.00497,6.00957,6.0044,6.00817,64000000.0
2005-05-31 11:45:00,6.00789,6.01692,6.00742,6.01692,62000000.0
2005-05-31 11:50:00,6.01948,6.02411,6.01785,6.02194,68000000.0
2005-05-31 11:55:00,6.02242,6.02282,6.01844,6.01942,52000000.0
2005-05-31 12:00:00,6.01961,6.0216,6.01842,6.01909,63000000.0
2005-05-31 12:05:00,6.01974,6.02423,6.01974,6.02377,61000000.0
2005-05-31 12:10:00,6.02323,6.03148,6.02193,6.03095,63000000.0
2005-05-31 12:15:00,6.03207,6.03581,6.02953,6.03549,56000000.0
2005-05-31 12:20:00,6.03539,6.03889,6.03427,6.03808,70000000.0
2005-05-31 12:25:00,6.03796,6.03968,6.0349,6.03601,57000000.0
2005-05-31 12:30:00,6.03609,6.03683,6.03344,6.03514,61000000.0
2005-05-31 12:35:00,6.03491,6.03694,6.0322,6.03559,64000000.0
2005-05-31 12:40:00,6.03666,6.037,6.03454,6.03669,70000000.0
2005-05-31 12:45:00,6.03637,6.03777,6.03456,6.03456,65000000.0
2005-05-31 12:50:00,6.03538,6.03651,6.0293,6.03007,66000000.0
2005-05-31 12:55:00,6.02943,6.03468,6.02871,6.03306,62000000.0
2005-05-31 13:00:00,6.0338,6.03546,6.03267,6.0328,81000000.0
2005-05-31 13:05:00,6.03274,6.03393,6.03057,6.03316,77000000.0
2005-05-31 13:10:00,6.03328,6.03667,6.03126,6.03473,79000000.0
2005-05-31 13:15:00,6.03444,6.03493,6.03161,6.03442,63000000.0
2005-05-31 13:20:00,6.03462,6.03783,6.03358,6.03407,78000000.0
2005-05-31 13:25:00,6.03399,6.03543,6.0319,6.03543,62000000.0
2005-05-31 13:30:00,6.03547,6.03547,6.03307,6.03484,55000000.0
2005-05-31 13:35:00,6.03501,6.03549,6.03317,6.03485,65000000.0
2005-05-31 13:40:00,6.03503,6.03683,6.03405,6.03609,55000000.0
2005-05-31 13:45:00,6.03594,6.03649,6.03314,6.03526,64000000.0
2005-05-31 13:50:00,6.03411,6.03613,6.03075,6.03075,58000000.0
2005-05-31 13:55:00,6.03108,6.0329,6.02895,6.02914,59000000.0
2005-05-31 14:00:00,6.02922,6.03085,6.02678,6.02774,72000000.0
2005-05-31 14:05:00,6.02918,6.02942,6.02501,6.02563,60000000.0
2005-05-31 14:10:00,6.02554,6.02999,6.02434,6.02999,56000000.0
2005-05-31 14:15:00,6.02944,6.03062,6.02828,6.02955,76000000.0
2005-05-31 14:20:00,6.02934,6.03105,6.02903,6.02988,52000000.0
2005-05-31 14:25:00,6.03066,6.03175,6.02826,6.03031,65000000.0
2005-05-31 14:30:00,6.0305,6.03058,6.02861,6.02915,60000000.0
2005-05-31 14:35:00,6.02788,6.03079,6.02765,6.02824,63000000.0
2005-05-31 14:40:00,6.02801,6.0314,6.02383,6.02383,77000000.0
2005-05-31 14:45:00,6.02488,6.02603,6.02237,6.02243,56000000.0
2005-05-31 14:50:00,6.0222,6.02442,6.02095,6.02303,60000000.0
2005-05-31 14:55:00,6.02348,6.02733,6.02219,6.02588,71000000.0
2005-05-31 15:00:00,6.02727,6.02743,6.02448,6.02565,76000000.0
2005-05-31 15:05:00,6.02584,6.0317,6.02468,6.02504,68000000.0
2005-05-31 15:10:00,6.02586,6.02748,6.02441,6.02441,61000000.0
2005-05-31 15:15:00,6.02392,6.02717,6.0214,6.02316,68000000.0
2005-05-31 15:20:00,6.02175,6.02225,6.01876,6.02049,59000000.0
2005-05-31 15:25:00,6.02108,6.02433,6.01947,6.02433,71000000.0
2005-05-31 15:30:00,6.0232,6.02497,6.02208,6.0229,68000000.0
2005-05-31 15:35:00,6.02239,6.02385,6.02023,6.02127,52000000.0
2005-05-31 15:40:00,6.02245,6.02399,6.021,6.02302,62000000.0
2005-05-31 15:45:00,6.02228,6.02285,6.01929,6.02042,81000000.0
2005-05-31 15:50:00,6.021,6.02471,6.01858,6.02176,75000000.0
2005-05-31 15:55:00,6.02104,6.02278,6.01719,6.02072,74000000.0
2005-05-31 16:00:00,6.02166,6.02816,6.02166,6.02694,61000000.0
2005-05-31 16:05:00,6.02631,6.02669,6.01684,6.01842,70000000.0
2005-05-31 16:10:00,6.01781,6.02124,6.01717,6.02041,64000000.0
2005-05-31 16:15:00,6.02011,6.02221,6.01729,6.01747,66000000.0
2005-05-31 16:20:00,6.01713,6.0197,6.01443,6.0197,65000000.0
2005-05-31 16:25:00,6.01558,6.01857,6.01447,6.01698,51000000.0
2005-05-31 16:30:00,6.01638,6.01944,6.01583,6.01795,53000000.0
2005-05-31 16:35:00,6.02115,6.02164,6.01609,6.01706,78000000.0
2005-05-31 16:40:00,6.01651,6.01688,6.01278,6.01446,86000000.0
2005-05-31 16:45:00,6.0128,6.01544,6.01044,6.01355,59000000.0
2005-05-31 16:50:00,6.01425,6.01704,6.01381,6.01656,66000000.0
2005-05-31 16:55:00,6.01658,6.02215,6.01649,6.02177,52000000.0
2005-05-31 17:00:00,6.02221,6.02413,6.01925,6.02312,62000000.0
2005-05-31 17:05:00,6.0228,6.02406,6.01957,6.02101,73000000.0
2005-05-31 17:10:00,6.02088,6.02174,6.01757,6.0212,57000000.0
2005-05-31 17:15:00,6.02176,6.02224,6.01886,6.02091,71000000.0
2005-05-31 17:20:00,6.01886,6.02595,6.01863,6.02107,55000000.0
2005-05-31 17:25:00,6.02178,6.02419,6.01921,6.02168,62000000.0
2005-05-31 17:30:00,6.02109,6.02109,6.0179,6.01964,63000000.0
2005-05-31 17:35:00,6.0193,6.02377,6.01821,6.02368,64000000.0
2005-05-31 17:40:00,6.02468,6.02468,6.01906,6.02044,76000000.0
2005-05-31 17:45:00,6.0205,6.02134,6.01829,6.02088,60000000.0
2005-05-31 17:50:00,6.0209,6.0236,6.02072,6.02269,86000000.0
2005-05-31 17:55:00,6.02111,6.02245,6.01969,6.02174,66000000.0
2005-05-31 18:00:00,6.02138,6.02308,6.02019,6.02158,72000000.0
2005-05-31 18:05:00,6.02183,6.02383,6.02183,6.02203,73000000.0
2005-05-31 18:10:00,6.0235,6.02375,6.01905,6.02151,58000000.0
2005-05-31 18:15:00,6.02152,6.02152,6.01899,6.01968,61000000.0
2005-05-31 18:20:00,6.01877,6.02132,6.01814,6.0199,63000000.0
2005-05-31 18:25:00,6.02162,6.02192,6.01962,6.02032,67000000.0
2005-05-31 18:30:00,6.02038,6.02211,6.02006,6.02062,65000000.0
2005-05-31 18:35:00,6.0221,6.02241,6.01932,6.02207,76000000.0
2005-05-31 18:40:00,6.02179,6.02271,6.02027,6.02271,67000000.0
2005-05-31 18:45:00,6.02196,6.0274,6.02183,6.02689,66000000.0
2005-05-31 18:50:00,6.02678,6.0269,6.02342,6.02482,63000000.0
2005-05-31 18:55:00,6.02537,6.02764,6.02409,6.02622,71000000.0
2005-05-31 19:00:00,6.02681,6.0276,6.02513,6.02585,70000000.0
2005-05-31 19:05:00,6.02678,6.02843,6.02468,6.02762,76000000.0
2005-05-31 19:10:00,6.02888,6.03511,6.02726,6.03506,68000000.0
2005-05-31 19:15:00,6.03545,6.03568,6.03312,6.03505,61000000.0
2005-05-31 19:20:00,6.03493,6.03646,6.0337,6.03528,72000000.0
2005-05-31 19:25:00,6.03618,6.03648,6.03411,6.03564,62000000.0
2005-05-31 19:30:00,6.03502,6.03537,6.03306,6.03459,66000000.0
2005-05-31 19:35:00,6.03497,6.03639,6.03417,6.03548,63000000.0
2005-05-31 19:40:00,6.0354,6.03967,6.03474,6.03905,70000000.0
2005-05-31 19:45:00,6.03913,6.04168,6.03661,6.03661,70000000.0
2005-05-31 19:50:00,6.03577,6.04086,6.03577,6.03745,71000000.0
2005-05-31 19:55:00,6.03809,6.04023,6.03613,6.03961,68000000.0
2005-05-31 20:00:00,6.03971,6.03971,6.03759,6.03944,67000000.0
2005-05-31 20:05:00,6.03957,6.04076,6.03738,6.03918,65000000.0
2005-05-31 20:10:00,6.03857,6.04108,6.03856,6.03994,66000000.0
2005-05-31 20:15:00,6.04186,6.04396,6.04132,6.04309,64000000.0
2005-05-31 20:20:00,6.04408,6.04589,6.04264,6.04478,65000000.0
2005-05-31 20:25:00,6.0444,6.04507,6.04155,6.04336,63000000.0
2005-05-31 20:30:00,6.04399,6.04537,6.04299,6.04468,59000000.0
2005-05-31 20:35:00,6.04473,6.04473,6.04118,6.04203,70000000.0
2005-05-31 20:40:00,6.04218,6.04466,6.04153,6.04437,89000000.0
2005-05-31 20:45:00,6.04273,6.04369,6.04116,6.04179,67000000.0
2005-05-31 20:50:00,6.0416,6.04293,6.04008,6.04229,62000000.0
2005-05-31 20:55:00,6.0415,6.04342,6.04086,6.04232,65000000.0
2005-05-31 21:00:00,6.04126,6.04279,6.03755,6.03919,72000000.0
2005-05-31 21:05:00,6.03932,6.04046,6.03643,6.03732,66000000.0
2005-05-31 21:10:00,6.03772,6.03994,6.03661,6.0386,62000000.0
2005-05-31 21:15:00,6.03955,6.03976,6.03727,6.03819,68000000.0
2005-05-31 21:20:00,6.03807,6.03942,6.03714,6.03757,52000000.0
2005-05-31 21:25:00,6.03696,6.04022,6.03676,6.0394,58000000.0
2005-05-31 21:30:00,6.03949,6.04167,6.03783,6.0408,59000000.0
2005-05-31 21:35:00,6.04105,6.04181,6.03894,6.04063,88000000.0
2005-05-31 21:40:00,6.04048,6.04215,6.04,6.04143,65000000.0
2005-05-31 21:45:00,6.04031,6.04232,6.03913,6.04001,62000000.0
2005-05-31 21:50:00,6.04024,6.04239,6.03895,6.04055,62000000.0
2005-05-31 21:55:00,6.0407,6.04173,6.03964,6.04066,72000000.0
2005-05-31 22:00:00,6.04167,6.04293,6.0403,6.04129,79000000.0
2005-05-31 22:05:00,6.04102,6.04296,6.0409,6.0418,67000000.0
2005-05-31 22:10:00,6.04187,6.04379,6.04108,6.04229,64000000.0
2005-05-31 22:15:00,6.04221,6.04366,6.04098,6.04366,69000000.0
2005-05-31 22:20:00,6.04345,6.04592,6.04279,6.04481,69000000.0
2005-05-31 22:25:00,6.04496,6.04637,6.04324,6.04373,63000000.0
2005-05-31 22:30:00,6.04364,6.0454,6.04204,6.04226,60000000.0
2005-05-31 22:35:00,6.04218,6.04398,6.04133,6.04208,56000000.0
2005-05-31 22:40:00,6.0428,6.04305,6.04086,6.04277,63000000.0
2005-05-31 22:45:00,6.04306,6.04332,6.04108,6.04269,68000000.0
2005-05-31 22:50:00,6.04255,6.04307,6.0405,6.04244,70000000.0
2005-05-31 22:55:00,6.04265,6.04285,6.03963,6.04202,64000000.0
2005-05-31 23:00:00,6.04259,6.04359,6.04141,6.04331,68000000.0
2005-05-31 23:05:00,6.04314,6.04314,6.03865,6.04047,60000000.0
2005-05-31 23:10:00,6.03976,6.04063,6.03873,6.04063,66000000.0
2005-05-31 23:15:00,6.04048,6.04068,6.03849,6.03943,65000000.0
2005-05-31 23:20:00,6.03929,6.04093,6.03774,6.03985,66000000.0
2005-05-31 23:25:00,6.03933,6.04043,6.03762,6.04022,64000000.0
2005-05-31 23:30:00,6.04099,6.04245,6.03999,6.04009,72000000.0
2005-05-31 23:35:00,6.04006,6.04429,6.04006,6.04299,62000000.0
2005-05-31 23:40:00,6.04258,6.04436,6.04112,6.04212,80000000.0
2005-05-31 23:45:00,6.04163,6.04255,6.04059,6.0411,76000000.0
2005-05-31 23:50:00,6.04083,6.04206,6.03889,6.03968,67000000.0
2005-05-31 23:55:00,6.03956,6.04105,6.0387,6.04041,76000000.0
2005-06-01 00:00:00,6.04087,6.04087,6.03874,6.03874,70000000.0
2005-06-01 00:05:00,6.0382,6.04063,6.03787,6.03977,62000000.0
2005-06-01 00:10:00,6.03996,6.04097,6.03893,6.04049,63000000.0
2005-06-01 00:15:00,6.04049,6.04201,6.03968,6.04173,65000000.0
2005-06-01 00:20:00,6.04159,6.04227,6.0398,6.04134,60000000.0
2005-06-01 00:25:00,6.04141,6.04181,6.0399,6.04075,66000000.0
2005-06-01 00:30:00,6.0412,6.04296,6.04009,6.04239,64000000.0
2005-06-01 00:35:00,6.04173,6.04307,6.04039,6.04117,80000000.0
2005-06-01 00:40:00,6.04077,6.04178,6.0386,6.03963,61000000.0
2005-06-01 00:45:00,6.03865,6.04117,6.03852,6.04095,63000000.0
2005-06-01 00:50:00,6.03949,6.04216,6.03925,6.04185,60000000.0
2005-06-01 00:55:00,6.04229,6.04238,6.03972,6.04034,66000000.0
2005-06-01 01:00:00,6.03944,6.04029,6.03848,6.0395,63000000.0
2005-06-01 01:05:00,6.03991,6.04099,6.03816,6.03926,70000000.0
2005-06-01 01:10:00,6.03979,6.04202,6.03872,6.04044,55000000.0
2005-06-01 01:15:00,6.0397,6.04149,6.03894,6.03894,63000000.0
2005-06-01 01:20:00,6.0387,6.04172,6.0387,6.04134,59000000.0
2005-06-01 01:25:00,6.04139,6.04172,6.03967,6.04003,70000000.0
2005-06-01 01:30:00,6.04113,6.04272,6.0401,6.04267,68000000.0
2005-06-01 01:35:00,6.0428,6.04304,6.04071,6.04156,71000000.0
2005-06-01 01:40:00,6.04143,6.04309,6.04123,6.0426,72000000.0
2005-06-01 01:45:00,6.04235,6.0425,6.03971,6.0425,68000000.0
2005-06-01 01:50:00,6.04173,6.04302,6.04048,6.04212,67000000.0
2005-06-01 01:55:00,6.04179,6.04435,6.04133,6.04332,61000000.0
2005-06-01 02:00:00,6.04224,6.0452,6.04145,6.04391,69000000.0
2005-06-01 02:05:00,6.04391,6.04553,6.04282,6.04373,73000000.0
2005-06-01 02:10:00,6.0444,6.04443,6.03888,6.03888,74000000.0
2005-06-01 02:15:00,6.03939,6.04145,6.03915,6.04042,70000000.0
2005-06-01 02:20:00,6.04106,6.04111,6.03557,6.03557,74000000.0
2005-06-01 02:25:00,6.03599,6.03796,6.03525,6.03782,59000000.0
2005-06-01 02:30:00,6.03595,6.03687,6.0347,6.03496,64000000.0
2005-06-01 02:35:00,6.03579,6.03775,6.0345,6.03529,71000000.0
2005-06-01 02:40:00,6.03579,6.03598,6.03313,6.0343,69000000.0
2005-06-01 02:45:00,6.03504,6.03598,6.03422,6.03423,69000000.0
2005-06-01 02:50:00,6.03416,6.03557,6.03401,6.03492,66000000.0
2005-06-01 02:55:00,6.03509,6.03684,6.03442,6.03478,65000000.0
2005-06-01 03:00:00,6.03541,6.0361,6.03405,6.0352,67000000.0
2005-06-01 03:05:00,6.03409,6.03549,6.03128,6.03171,68000000.0
2005-06-01 03:10:00,6.03179,6.03387,6.02872,6.02963,80000000.0
2005-06-01 03:15:00,6.02984,6.0312,6.02817,6.02908,50000000.0
2005-06-01 03:20:00,6.02841,6.03004,6.02667,6.02939,62000000.0
2005-06-01 03:25:00,6.03,6.03055,6.0271,6.02885,71000000.0
2005-06-01 03:30:00,6.02959,6.0321,6.02902,6.02951,68000000.0
2005-06-01 03:35:00,6.03044,6.03142,6.02891,6.03142,60000000.0
2005-06-01 03:40:00,6.03183,6.03197,6.02903,6.03136,82000000.0
2005-06-01 03:45:00,6.03147,6.03166,6.02919,6.0314,53000000.0
2005-06-01 03:50:00,6.03096,6.03244,6.02979,6.0322,74000000.0
2005-06-01 03:55:00,6.03248,6.03304,6.03017,6.03184,63000000.0
2005-06-01 04:00:00,6.03143,6.03143,6.02845,6.03023,70000000.0
2005-06-01 04:05:00,6.02966,6.02982,6.02724,6.0278,66000000.0
2005-06-01 04:10:00,6.02808,6.03068,6.02755,6.03009,77000000.0
2005-06-01 04:15:00,6.03022,6.03176,6.02821,6.02944,57000000.0
2005-06-01 04:20:00,6.02898,6.02983,6.02837,6.02837,62000000.0
2005-06-01 04:25:00,6.0284,6.02939,6.0279,6.02796,53000000.0
2005-06-01 04:30:00,6.02803,6.02978,6.02761,6.02792,66000000.0
2005-06-01 04:35:00,6.02841,6.02984,6.02728,6.02728,64000000.0
2005-06-01 04:40:00,6.02694,6.02953,6.02694,6.02814,54000000.0
2005-06-01 04:45:00,6.02888,6.03035,6.02793,6.02834,63000000.0
2005-06-01 04:50:00,6.02788,6.02922,6.02707,6.02917,71000000.0
2005-06-01 04:55:00,6.029,6.02961,6.02697,6.0287,65000000.0
2005-06-01 05:00:00,6.02838,6.03004,6.0276,6.02916,62000000.0
2005-06-01 05:05:00,6.02886,6.0324,6.02852,6.03167,72000000.0
2005-06-01 05:10:00,6.03157,6.0324,6.0302,6.03195,59000000.0
2005-06-01 05:15:00,6.03183,6.03183,6.02829,6.02972,67000000.0
2005-06-01 05:20:00,6.0301,6.03136,6.02875,6.03116,79000000.0
2005-06-01 05:25:00,6.03132,6.03484,6.03033,6.03353,66000000.0
2005-06-01 05:30:00,6.03335,6.03392,6.031,6.0316,76000000.0
2005-06-01 05:35:00,6.0321,6.03349,6.03114,6.03251,78000000.0
2005-06-01 05:40:00,6.03245,6.03348,6.03153,6.03213,61000000.0
2005-06-01 05:45:00,6.03262,6.03439,6.03229,6.03255,77000000.0
2005-06-01 05:50:00,6.03283,6.03466,6.03233,6.03233,62000000.0
2005-06-01 05:55:00,6.03276,6.03679,6.03276,6.03537,70000000.0
2005-06-01 06:00:00,6.03546,6.03699,6.03345,6.03345,77000000.0
2005-06-01 06:05:00,6.03469,6.03538,6.03256,6.03256,81000000.0
2005-06-01 06:10:00,6.03289,6.03418,6.03214,6.03326,73000000.0
2005-06-01 06:15:00,6.03302,6.03614,6.03211,6.03411,69000000.0
2005-06-01 06:20:00,6.03366,6.03582,6.03319,6.034,68000000.0
2005-06-01 06:25:00,6.03409,6.03711,6.03409,6.03468,71000000.0
2005-06-01 06:30:00,6.03447,6.03569,6.03243,6.03362,58000000.0
2005-06-01 06:35:00,6.03463,6.03552,6.03362,6.0343,72000000.0
2005-06-01 06:40:00,6.03422,6.03554,6.03337,6.034,71000000.0
2005-06-01 06:45:00,6.03359,6.03626,6.03359,6.03404,69000000.0
2005-06-01 06:50:00,6.0338,6.0359,6.03344,6.03422,56000000.0
2005-06-01 06:55:00,6.03402,6.03539,6.03307,6.03532,64000000.0
2005-06-01 07:00:00,6.03491,6.03622,6.03395,6.03503,58000000.0
2005-06-01 07:05:00,6.03498,6.03603,6.0329,6.0333,59000000.0
2005-06-01 07:10:00,6.03377,6.03454,6.03188,6.03271,82000000.0
2005-06-01 07:15:00,6.03314,6.03445,6.03237,6.03298,80000000.0
2005-06-01 07:20:00,6.03318,6.03474,6.03214,6.03231,76000000.0
2005-06-01 07:25:00,6.03239,6.03359,6.02969,6.03009,78000000.0
2005-06-01 07:30:00,6.0307,6.03101,6.02806,6.02926,61000000.0
2005-06-01 07:35:00,6.03022,6.03371,6.02985,6.03323,63000000.0
2005-06-01 07:40:00,6.03297,6.0331,6.02974,6.02974,55000000.0
2005-06-01 07:45:00,6.02992,6.03104,6.0276,6.02974,59000000.0
2005-06-01 07:50:00,6.02995,6.0306,6.02713,6.02977,67000000.0
2005-06-01 07:55:00,6.02932,6.03052,6.02806,6.02998,62000000.0
2005-06-01 08:00:00,6.03029,6.03259,6.02906,6.03201,65000000.0
2005-06-01 08:05:00,6.03216,6.03216,6.0286,6.03065,73000000.0
2005-06-01 08:10:00,6.03024,6.03162,6.02464,6.03017,58000000.0
2005-06-01 08:15:00,6.03084,6.03096,6.02724,6.02804,59000000.0
2005-06-01 08:20:00,6.02772,6.02868,6.02572,6.02814,64000000.0
2005-06-01 08:25:00,6.02767,6.02822,6.02426,6.02521,56000000.0
2005-06-01 08:30:00,6.02554,6.02635,6.02397,6.02576,62000000.0
2005-06-01 08:35:00,6.02608,6.02713,6.02447,6.02447,56000000.0
2005-06-01 08:40:00,6.02362,6.02697,6.0235,6.02604,58000000.0
2005-06-01 08:45:00,6.02621,6.02933,6.02585,6.02821,76000000.0
2005-06-01 08:50:00,6.02961,6.03073,6.02792,6.02913,81000000.0
2005-06-01 08:55:00,6.02949,6.03365,6.02947,6.03315,70000000.0
2005-06-01 09:00:00,6.03303,6.03658,6.03203,6.03577,62000000.0
2005-06-01 09:05:00,6.03623,6.03623,6.03358,6.03597,66000000.0
2005-06-01 09:10:00,6.03564,6.0364,6.03251,6.03409,67000000.0
2005-06-01 09:15:00,6.03477,6.0379,6.03329,6.03705,72000000.0
2005-06-01 09:20:00,6.03665,6.0398,6.03574,6.03641,74000000.0
2005-06-01 09:25:00,6.03592,6.03743,6.03448,6.03597,68000000.0
2005-06-01 09:30:00,6.03615,6.03784,6.03346,6.03383,69000000.0
2005-06-01 09:35:00,6.0331,6.03462,6.03074,6.03137,85000000.0
2005-06-01 09:40:00,6.03046,6.03319,6.0294,6.03102,74000000.0
2005-06-01 09:45:00,6.03123,6.03311,6.0307,6.0307,76000000.0
2005-06-01 09:50:00,6.03122,6.03598,6.03023,6.03564,74000000.0
2005-06-01 09:55:00,6.03706,6.04178,6.03476,6.04178,68000000.0
2005-06-01 10:00:00,6.04193,6.05055,6.04048,6.05055,75000000.0
2005-06-01 10:05:00,6.0508,6.05341,6.04678,6.04917,50000000.0
2005-06-01 10:10:00,6.0494,6.05156,6.04612,6.05126,70000000.0
2005-06-01 10:15:00,6.05085,6.0548,6.05026,6.05391,74000000.0
2005-06-01 10:20:00,6.05435,6.06077,6.05154,6.05806,60000000.0
2005-06-01 10:25:00,6.05812,6.05914,6.05246,6.05525,60000000.0
2005-06-01 10:30:00,6.05564,6.0609,6.0491,6.04926,57000000.0
2005-06-01 10:35:00,6.04953,6.05106,6.04493,6.04708,72000000.0
2005-06-01 10:40:00,6.0489,6.05175,6.04699,6.05105,62000000.0
2005-06-01 10:45:00,6.05115,6.05276,6.04915,6.05086,55000000.0
2005-06-01 10:50:00,6.04999,6.05155,6.04786,6.04929,72000000.0
2005-06-01 10:55:00,6.04896,6.05214,6.04824,6.05113,49000000.0
2005-06-01 11:00:00,6.05171,6.0551,6.05028,6.05289,61000000.0
2005-06-01 11:05:00,6.05468,6.05648,6.05317,6.05639,71000000.0
2005-06-01 11:10:00,6.05568,6.05877,6.05481,6.05721,67000000.0
2005-06-01 11:15:00,6.05634,6.05899,6.05562,6.05808,63000000.0
2005-06-01 11:20:00,6.05807,6.06435,6.05807,6.06199,76000000.0
2005-06-01 11:25:00,6.06099,6.06666,6.06099,6.06557,64000000.0
2005-06-01 11:30:00,6.0649,6.06547,6.06293,6.06349,74000000.0
2005-06-01 11:35:00,6.06352,6.06782,6.06352,6.06617,60000000.0
2005-06-01 11:40:00,6.06574,6.06712,6.0628,6.06416,64000000.0
2005-06-01 11:45:00,6.06455,6.06529,6.06301,6.06529,62000000.0
2005-06-01 11:50:00,6.06527,6.06579,6.06127,6.0634,68000000.0
2005-06-01 11:55:00,6.06233,6.06283,6.06044,6.06232,52000000.0
2005-06-01 12:00:00,6.06278,6.06315,6.06048,6.06266,63000000.0
2005-06-01 12:05:00,6.06318,6.06336,6.05962,6.06037,61000000.0
2005-06-01 12:10:00,6.06092,6.06625,6.06092,6.06614,63000000.0
2005-06-01 12:15:00,6.06569,6.06759,6.06328,6.06748,56000000.0
2005-06-01 12:20:00,6.06754,6.06754,6.06295,6.06689,70000000.0
2005-06-01 12:25:00,6.06648,6.07376,6.06327,6.07376,57000000.0
2005-06-01 12:30:00,6.07493,6.07609,6.07173,6.0741,61000000.0
2005-06-01 12:35:00,6.07414,6.07804,6.07187,6.07651,64000000.0
2005-06-01 12:40:00,6.07774,6.07787,6.07514,6.07559,70000000.0
2005-06-01 12:45:00,6.07645,6.07783,6.07495,6.07664,65000000.0
2005-06-01 12:50:00,6.07737,6.07737,6.0719,6.07292,66000000.0
2005-06-01 12:55:00,6.07275,6.07673,6.071,6.07582,62000000.0
2005-06-01 13:00:00,6.07647,6.07647,6.07133,6.07299,81000000.0
2005-06-01 13:05:00,6.07388,6.07496,6.07215,6.07496,77000000.0
2005-06-01 13:10:00,6.07462,6.07524,6.07101,6.07167,79000000.0
2005-06-01 13:15:00,6.07118,6.0716,6.06822,6.06917,63000000.0
2005-06-01 13:20:00,6.06983,6.06992,6.06691,6.06972,78000000.0
2005-06-01 13:25:00,6.06791,6.06949,6.06676,6.06806,62000000.0
2005-06-01 13:30:00,6.06829,6.06931,6.06643,6.06776,55000000.0
2005-06-01 13:35:00,6.06662,6.06693,6.06296,6.06417,65000000.0
2005-06-01 13:40:00,6.06525,6.06533,6.06217,6.06347,55000000.0
2005-06-01 13:45:00,6.06236,6.06513,6.06159,6.06223,64000000.0
2005-06-01 13:50:00,6.0627,6.06546,6.0627,6.06494,58000000.0
2005-06-01 13:55:00,6.06338,6.06771,6.06338,6.06692,59000000.0
2005-06-01 14:00:00,6.06841,6.07419,6.06841,6.07367,72000000.0
2005-06-01 14:05:00,6.07313,6.07698,6.07107,6.07396,60000000.0
2005-06-01 14:10:00,6.07379,6.07925,6.07114,6.07925,56000000.0
2005-06-01 14:15:00,6.07939,6.07988,6.07523,6.07623,76000000.0
2005-06-01 14:20:00,6.07611,6.07611,6.07339,6.07457,52000000.0
2005-06-01 14:25:00,6.07509,6.07792,6.07407,6.07762,65000000.0
2005-06-01 14:30:00,6.07761,6.07936,6.07482,6.07858,60000000.0
2005-06-01 14:35:00,6.07724,6.07926,6.07505,6.07635,63000000.0
2005-06-01 14:40:00,6.07567,6.07567,6.07162,6.07384,77000000.0
2005-06-01 14:45:00,6.07398,6.08014,6.07398,6.07563,56000000.0
2005-06-01 14:50:00,6.07341,6.07765,6.07341,6.07431,60000000.0
2005-06-01 14:55:00,6.07459,6.07641,6.0733,6.07493,71000000.0
2005-06-01 15:00:00,6.07327,6.0747,6.0689,6.06986,76000000.0
2005-06-01 15:05:00,6.07031,6.07301,6.06861,6.07227,68000000.0
2005-06-01 15:10:00,6.07316,6.07384,6.07134,6.07195,61000000.0
2005-06-01 15:15:00,6.07377,6.0754,6.07187,6.07479,68000000.0
2005-06-01 15:20:00,6.07525,6.07578,6.07273,6.07551,59000000.0
2005-06-01 15:25:00,6.07537,6.07593,6.07272,6.07391,71000000.0
2005-06-01 15:30:00,6.07391,6.07486,6.07233,6.0725,68000000.0
2005-06-01 15:35:00,6.07267,6.07481,6.07267,6.07297,52000000.0
2005-06-01 15:40:00,6.07354,6.07354,6.06787,6.06894,62000000.0
2005-06-01 15:45:00,6.06867,6.07208,6.06653,6.07142,81000000.0
2005-06-01 15:50:00,6.07185,6.07209,6.06907,6.07028,75000000.0
2005-06-01 15:55:00,6.07008,6.07073,6.06503,6.06643,74000000.0
2005-06-01 16:00:00,6.06684,6.07087,6.06189,6.07073,61000000.0
2005-06-01 16:05:00,6.07036,6.07602,6.06907,6.07444,70000000.0
2005-06-01 16:10:00,6.07468,6.07652,6.07201,6.0736,64000000.0
2005-06-01 16:15:00,6.07401,6.07425,6.06503,6.06503,66000000.0
2005-06-01 16:20:00,6.06397,6.06754,6.06323,6.06517,65000000.0
2005-06-01 16:25:00,6.0642,6.0642,6.06101,6.06243,51000000.0
2005-06-01 16:30:00,6.06281,6.06691,6.06091,6.06091,53000000.0
2005-06-01 16:35:00,6.06115,6.06406,6.058,6.06277,78000000.0
2005-06-01 16:40:00,6.06292,6.06782,6.06117,6.06499,86000000.0
2005-06-01 16:45:00,6.06449,6.06456,6.06014,6.06014,59000000.0
2005-06-01 16:50:00,6.06197,6.06922,6.05717,6.05909,66000000.0
2005-06-01 16:55:00,6.05818,6.06196,6.05509,6.06132,52000000.0
2005-06-01 17:00:00,6.06152,6.06913,6.06114,6.06638,62000000.0
2005-06-01 17:05:00,6.06566,6.06638,6.06353,6.06624,73000000.0
2005-06-01 17:10:00,6.0663,6.07109,6.0663,6.0696,57000000.0
2005-06-01 17:15:00,6.06906,6.0722,6.06461,6.07205,71000000.0
2005-06-01 17:20:00,6.07248,6.07314,6.06908,6.07108,55000000.0
2005-06-01 17:25:00,6.0711,6.07167,6.06826,6.06929,62000000.0
2005-06-01 17:30:00,6.0676,6.07399,6.06553,6.07368,63000000.0
2005-06-01 17:35:00,6.07448,6.07634,6.07336,6.07411,64000000.0
2005-06-01 17:40:00,6.07366,6.07487,6.07258,6.07343,76000000.0
2005-06-01 17:45:00,6.07347,6.0759,6.07313,6.07575,60000000.0
2005-06-01 17:50:00,6.07603,6.07779,6.07183,6.0759,86000000.0
2005-06-01 17:55:00,6.07583,6.07831,6.07472,6.07805,66000000.0
2005-06-01 18:00:00,6.07775,6.07788,6.07482,6.07606,72000000.0
2005-06-01 18:05:00,6.07594,6.08358,6.07175,6.08337,73000000.0
2005-06-01 18:10:00,6.08316,6.08396,6.07734,6.07817,58000000.0
2005-06-01 18:15:00,6.07784,6.07898,6.07466,6.07749,61000000.0
2005-06-01 18:20:00,6.07755,6.08066,6.07686,6.07821,63000000.0
2005-06-01 18:25:00,6.07904,6.08345,6.07902,6.07916,67000000.0
2005-06-01 18:30:00,6.08013,6.08106,6.07861,6.07933,65000000.0
2005-06-01 18:35:00,6.07994,6.08154,6.07854,6.07917,76000000.0
2005-06-01 18:40:00,6.07913,6.08246,6.07838,6.08139,67000000.0
2005-06-01 18:45:00,6.08172,6.08254,6.07933,6.08151,66000000.0
2005-06-01 18:50:00,6.08081,6.08153,6.07946,6.08075,63000000.0
2005-06-01 18:55:00,6.08019,6.08104,6.07731,6.07821,71000000.0
2005-06-01 19:00:00,6.07844,6.07995,6.07742,6.07795,70000000.0
2005-06-01 19:05:00,6.07839,6.07954,6.07766,6.07952,76000000.0
2005-06-01 19:10:00,6.07897,6.07897,6.07639,6.0765,68000000.0
2005-06-01 19:15:00,6.07659,6.07827,6.07486,6.07733,61000000.0
2005-06-01 19:20:00,6.07718,6.07718,6.07265,6.07594,72000000.0
2005-06-01 19:25:00,6.0748,6.07684,6.07424,6.07669,62000000.0
2005-06-01 19:30:00,6.07708,6.07749,6.07535,6.07713,66000000.0
2005-06-01 19:35:00,6.07734,6.07734,6.07414,6.07579,63000000.0
2005-06-01 19:40:00,6.07525,6.07608,6.07268,6.07569,70000000.0
2005-06-01 19:45:00,6.07523,6.07645,6.07317,6.07317,70000000.0
2005-06-01 19:50:00,6.07303,6.07817,6.07256,6.07514,71000000.0
2005-06-01 19:55:00,6.07482,6.07567,6.07335,6.07516,68000000.0
2005-06-01 20:00:00,6.07528,6.07669,6.0735,6.07475,67000000.0
2005-06-01 20:05:00,6.07466,6.0782,6.07466,6.0782,65000000.0
2005-06-01 20:10:00,6.0781,6.07997,6.07708,6.07826,66000000.0
2005-06-01 20:15:00,6.07886,6.08006,6.07564,6.07667,64000000.0
2005-06-01 20:20:00,6.07678,6.07888,6.07558,6.07732,65000000.0
2005-06-01 20:25:00,6.0782,6.07917,6.07684,6.07859,63000000.0
2005-06-01 20:30:00,6.07789,6.07906,6.07714,6.07868,59000000.0
2005-06-01 20:35:00,6.0791,6.0822,6.07858,6.08125,70000000.0
2005-06-01 20:40:00,6.08184,6.08184,6.07892,6.07953,89000000.0
2005-06-01 20:45:00,6.07972,6.0811,6.07802,6.08027,67000000.0
2005-06-01 20:50:00,6.07956,6.0819,6.07956,6.08166,62000000.0
2005-06-01 20:55:00,6.08125,6.08198,6.07891,6.0797,65000000.0
2005-06-01 21:00:00,6.08029,6.08351,6.07998,6.08187,72000000.0
2005-06-01 21:05:00,6.08243,6.08593,6.08131,6.08461,66000000.0
2005-06-01 21:10:00,6.08488,6.08734,6.08265,6.08415,62000000.0
2005-06-01 21:15:00,6.08372,6.08657,6.08307,6.08649,68000000.0
2005-06-01 21:20:00,6.08629,6.08707,6.0845,6.08585,52000000.0
2005-06-01 21:25:00,6.08558,6.08711,6.08505,6.08515,58000000.0
2005-06-01 21:30:00,6.08502,6.08658,6.08416,6.08438,59000000.0
2005-06-01 21:35:00,6.08464,6.08707,6.08425,6.08581,88000000.0
2005-06-01 21:40:00,6.08592,6.09078,6.08508,6.08925,65000000.0
2005-06-01 21:45:00,6.08921,6.09147,6.08865,6.0909,62000000.0
2005-06-01 21:50:00,6.09163,6.09178,6.08851,6.09005,62000000.0
2005-06-01 21:55:00,6.08981,6.09389,6.08979,6.09116,72000000.0
2005-06-01 22:00:00,6.0913,6.09488,6.09003,6.09326,79000000.0
2005-06-01 22:05:00,6.0953,6.10349,6.0953,6.09883,67000000.0
2005-06-01 22:10:00,6.09825,6.10544,6.09766,6.10344,64000000.0
2005-06-01 22:15:00,6.10386,6.10422,6.10121,6.10252,69000000.0
2005-06-01 22:20:00,6.10284,6.10926,6.10284,6.1061,69000000.0
2005-06-01 22:25:00,6.10681,6.11291,6.10586,6.11217,63000000.0
2005-06-01 22:30:00,6.11244,6.11244,6.10661,6.10805,60000000.0
2005-06-01 22:35:00,6.1095,6.10993,6.10542,6.10586,56000000.0
2005-06-01 22:40:00,6.10573,6.10648,6.10359,6.10413,63000000.0
2005-06-01 22:45:00,6.10507,6.10612,6.10216,6.10216,68000000.0
2005-06-01 22:50:00,6.10255,6.10362,6.10152,6.10164,70000000.0
2005-06-01 22:55:00,6.10131,6.10423,6.10067,6.1036,64000000.0
2005-06-01 23:00:00,6.10293,6.10374,6.09687,6.09883,68000000.0
2005-06-01 23:05:00,6.09827,6.09955,6.09634,6.09784,60000000.0
2005-06-01 23:10:00,6.09738,6.09813,6.09467,6.09681,66000000.0
2005-06-01 23:15:00,6.09659,6.0976,6.09321,6.09409,65000000.0
2005-06-01 23:20:00,6.09486,6.09715,6.09486,6.09586,66000000.0
2005-06-01 23:25:00,6.09577,6.09682,6.09309,6.09391,64000000.0
2005-06-01 23:30:00,6.09373,6.09551,6.09236,6.09536,72000000.0
2005-06-01 23:35:00,6.09525,6.09539,6.09057,6.09058,62000000.0
2005-06-01 23:40:00,6.09108,6.09108,6.08789,6.08922,80000000.0
2005-06-01 23:45:00,6.08807,6.09058,6.08737,6.08878,76000000.0
2005-06-01 23:50:00,6.0872,6.09052,6.08678,6.08875,67000000.0
2005-06-01 23:55:00,6.08815,6.09055,6.08784,6.08929,76000000.0
2005-06-02 00:00:00,6.08938,6.09166,6.08887,6.09078,70000000.0
2005-06-02 00:05:00,6.09027,6.0913,6.08794,6.08906,62000000.0
2005-06-02 00:10:00,6.08921,6.09116,6.08904,6.08917,63000000.0
2005-06-02 00:15:00,6.08909,6.09254,6.08898,6.09234,65000000.0
2005-06-02 00:20:00,6.09228,6.09686,6.09147,6.09686,60000000.0
2005-06-02 00:25:00,6.09789,6.09799,6.09406,6.09445,66000000.0
2005-06-02 00:30:00,6.09438,6.09598,6.09372,6.09581,64000000.0
2005-06-02 00:35:00,6.09559,6.09653,6.094,6.09526,80000000.0
2005-06-02 00:40:00,6.09571,6.09604,6.09365,6.09547,61000000.0
2005-06-02 00:45:00,6.09518,6.09941,6.09447,6.09918,63000000.0
2005-06-02 00:50:00,6.09883,6.09908,6.09508,6.09587,60000000.0
2005-06-02 00:55:00,6.09633,6.09761,6.0946,6.09567,66000000.0
2005-06-02 01:00:00,6.09451,6.09507,6.09272,6.09331,63000000.0
2005-06-02 01:05:00,6.09402,6.09514,6.09228,6.09228,70000000.0
2005-06-02 01:10:00,6.09144,6.09401,6.08944,6.09379,55000000.0
2005-06-02 01:15:00,6.09339,6.09487,6.09175,6.09286,63000000.0
2005-06-02 01:20:00,6.09222,6.09407,6.08974,6.09065,59000000.0
2005-06-02 01:25:00,6.0903,6.09124,6.08867,6.09019,70000000.0
2005-06-02 01:30:00,6.09102,6.09347,6.08937,6.09224,68000000.0
2005-06-02 01:35:00,6.09068,6.09255,6.08918,6.08953,71000000.0
2005-06-02 01:40:00,6.08987,6.09159,6.08873,6.09124,72000000.0
2005-06-02 01:45:00,6.09171,6.09414,6.09171,6.09313,68000000.0
2005-06-02 01:50:00,6.0929,6.09378,6.08952,6.09093,67000000.0
2005-06-02 01:55:00,6.09084,6.09222,6.09006,6.09199,61000000.0
2005-06-02 02:00:00,6.09238,6.09374,6.09041,6.09073,69000000.0
2005-06-02 02:05:00,6.09082,6.09161,6.08644,6.08652,73000000.0
2005-06-02 02:10:00,6.08661,6.08737,6.08482,6.08482,74000000.0
2005-06-02 02:15:00,6.08497,6.08643,6.08372,6.08391,70000000.0
2005-06-02 02:20:00,6.0852,6.08663,6.08346,6.08581,74000000.0
2005-06-02 02:25:00,6.08471,6.08798,6.08471,6.0858,59000000.0
2005-06-02 02:30:00,6.08604,6.08654,6.08319,6.08538,64000000.0
2005-06-02 02:35:00,6.08517,6.08934,6.08375,6.08767,71000000.0
2005-06-02 02:40:00,6.08806,6.08946,6.08666,6.08669,69000000.0
2005-06-02 02:45:00,6.08641,6.08915,6.08589,6.08881,69000000.0
2005-06-02 02:50:00,6.08797,6.08819,6.0853,6.08703,66000000.0
2005-06-02 02:55:00,6.08657,6.08903,6.08602,6.08803,65000000.0
2005-06-02 03:00:00,6.08727,6.08825,6.08533,6.08627,67000000.0
2005-06-02 03:05:00,6.08615,6.08779,6.08445,6.08704,68000000.0
2005-06-02 03:10:00,6.08669,6.08738,6.08456,6.08618,80000000.0
2005-06-02 03:15:00,6.08607,6.08776,6.08482,6.08649,50000000.0
2005-06-02 03:20:00,6.08493,6.08747,6.08468,6.08657,62000000.0
2005-06-02 03:25:00,6.08533,6.08733,6.08512,6.08598,71000000.0
2005-06-02 03:30:00,6.08585,6.08661,6.08271,6.08421,68000000.0
2005-06-02 03:35:00,6.08419,6.08536,6.08253,6.08376,60000000.0
2005-06-02 03:40:00,6.08204,6.08233,6.07794,6.07921,82000000.0
2005-06-02 03:45:00,6.07947,6.08013,6.076,6.07726,53000000.0
2005-06-02 03:50:00,6.07648,6.07812,6.07566,6.07674,74000000.0
2005-06-02 03:55:00,6.07654,6.07833,6.07602,6.07794,63000000.0
2005-06-02 04:00:00,6.07932,6.08035,6.07743,6.07796,70000000.0
2005-06-02 04:05:00,6.0784,6.07978,6.07786,6.07838,66000000.0
2005-06-02 04:10:00,6.07815,6.08042,6.07767,6.0791,77000000.0
2005-06-02 04:15:00,6.07954,6.08206,6.07939,6.08089,57000000.0
2005-06-02 04:20:00,6.08166,6.08237,6.07916,6.0806,62000000.0
2005-06-02 04:25:00,6.0808,6.08187,6.07972,6.08084,53000000.0
2005-06-02 04:30:00,6.08096,6.08193,6.07917,6.08121,66000000.0
2005-06-02 04:35:00,6.07972,6.08213,6.07938,6.08086,64000000.0
2005-06-02 04:40:00,6.08124,6.08449,6.07965,6.08449,54000000.0
2005-06-02 04:45:00,6.08381,6.08397,6.08028,6.08087,63000000.0
2005-06-02 04:50:00,6.08157,6.08214,6.08043,6.08084,71000000.0
2005-06-02 04:55:00,6.08054,6.08256,6.07994,6.08149,65000000.0
2005-06-02 05:00:00,6.08282,6.08335,6.08117,6.08263,62000000.0
2005-06-02 05:05:00,6.08311,6.08397,6.08055,6.08113,72000000.0
2005-06-02 05:10:00,6.08088,6.08176,6.07975,6.08018,59000000.0
2005-06-02 05:15:00,6.08171,6.08242,6.08042,6.08165,67000000.0
2005-06-02 05:20:00,6.08159,6.08214,6.07955,6.0802,79000000.0
2005-06-02 05:25:00,6.08073,6.08249,6.08024,6.08083,66000000.0
2005-06-02 05:30:00,6.08154,6.0826,6.08002,6.08254,76000000.0
2005-06-02 05:35:00,6.08238,6.08258,6.08021,6.08063,78000000.0
2005-06-02 05:40:00,6.08058,6.08315,6.08044,6.08233,61000000.0
2005-06-02 05:45:00,6.08225,6.08384,6.08211,6.08292,77000000.0
2005-06-02 05:50:00,6.08265,6.08626,6.08254,6.08507,62000000.0
2005-06-02 05:55:00,6.08567,6.08826,6.08467,6.08743,70000000.0
2005-06-02 06:00:00,6.08669,6.08835,6.08513,6.08835,77000000.0
2005-06-02 06:05:00,6.08747,6.09161,6.08747,6.09053,81000000.0
2005-06-02 06:10:00,6.09046,6.09159,6.08912,6.09139,73000000.0
2005-06-02 06:15:00,6.09226,6.09308,6.08958,6.08958,69000000.0
2005-06-02 06:20:00,6.08913,6.09198,6.08913,6.0908,68000000.0
2005-06-02 06:25:00,6.0911,6.09327,6.09007,6.09245,71000000.0
2005-06-02 06:30:00,6.09324,6.10106,6.09257,6.09923,58000000.0
2005-06-02 06:35:00,6.09834,6.09861,6.09442,6.09574,72000000.0
2005-06-02 06:40:00,6.09612,6.09739,6.09513,6.09596,71000000.0
2005-06-02 06:45:00,6.0962,6.0965,6.09152,6.09296,69000000.0
2005-06-02 06:50:00,6.09174,6.09287,6.09087,6.09222,56000000.0
2005-06-02 06:55:00,6.09224,6.09544,6.09156,6.09463,64000000.0
2005-06-02 07:00:00,6.09403,6.0955,6.09328,6.09391,58000000.0
2005-06-02 07:05:00,6.09342,6.09667,6.0931,6.09667,59000000.0
2005-06-02 07:10:00,6.09599,6.09764,6.09544,6.0961,82000000.0
2005-06-02 07:15:00,6.09481,6.0994,6.09371,6.09904,80000000.0
2005-06-02 07:20:00,6.10011,6.10113,6.09806,6.0982,76000000.0
2005-06-02 07:25:00,6.09828,6.09954,6.09527,6.09608,78000000.0
2005-06-02 07:30:00,6.09724,6.09754,6.09327,6.09372,61000000.0
2005-06-02 07:35:00,6.09351,6.09435,6.08833,6.08915,63000000.0
2005-06-02 07:40:00,6.09018,6.09308,6.08984,6.09105,55000000.0
2005-06-02 07:45:00,6.09076,6.09266,6.08964,6.09141,59000000.0
2005-06-02 07:50:00,6.0909,6.09176,6.08759,6.08824,67000000.0
2005-06-02 07:55:00,6.08921,6.09146,6.08624,6.08728,62000000.0
2005-06-02 08:00:00,6.08579,6.08583,6.08181,6.08273,65000000.0
2005-06-02 08:05:00,6.0827,6.08564,6.08263,6.08473,73000000.0
2005-06-02 08:10:00,6.0832,6.08348,6.07871,6.0809,58000000.0
2005-06-02 08:15:00,6.08027,6.08324,6.07898,6.08272,59000000.0
2005-06-02 08:20:00,6.08102,6.08218,6.07703,6.07929,64000000.0
2005-06-02 08:25:00,6.07796,6.0801,6.07611,6.07954,56000000.0
2005-06-02 08:30:00,6.08038,6.08136,6.07824,6.07954,62000000.0
2005-06-02 08:35:00,6.07966,6.08083,6.07667,6.077,56000000.0
2005-06-02 08:40:00,6.07478,6.07639,6.06997,6.07136,58000000.0
2005-06-02 08:45:00,6.07047,6.07295,6.06701,6.06761,76000000.0
2005-06-02 08:50:00,6.06733,6.0697,6.06577,6.06934,81000000.0
2005-06-02 08:55:00,6.06937,6.07209,6.06816,6.07135,70000000.0
2005-06-02 09:00:00,6.07125,6.07664,6.07125,6.07524,62000000.0
2005-06-02 09:05:00,6.07505,6.07571,6.07102,6.07195,66000000.0
2005-06-02 09:10:00,6.07129,6.07225,6.06419,6.06425,67000000.0
2005-06-02 09:15:00,6.06471,6.06481,6.06071,6.06197,72000000.0
2005-06-02 09:20:00,6.06202,6.06288,6.06006,6.06211,74000000.0
2005-06-02 09:25:00,6.06158,6.06576,6.06076,6.06401,68000000.0
2005-06-02 09:30:00,6.06416,6.06573,6.06196,6.06299,69000000.0
2005-06-02 09:35:00,6.06191,6.06191,6.0587,6.06078,85000000.0
2005-06-02 09:40:00,6.06177,6.06446,6.06114,6.06262,74000000.0
2005-06-02 09:45:00,6.06362,6.06448,6.06011,6.06043,76000000.0
2005-06-02 09:50:00,6.06104,6.06148,6.05526,6.05608,74000000.0
2005-06-02 09:55:00,6.05671,6.06044,6.05662,6.05993,68000000.0
2005-06-02 10:00:00,6.06136,6.06428,6.0604,6.06392,75000000.0
2005-06-02 10:05:00,6.06389,6.06556,6.06212,6.06552,50000000.0
2005-06-02 10:10:00,6.06395,6.0653,6.06053,6.06063,70000000.0
2005-06-02 10:15:00,6.05984,6.06116,6.05597,6.05972,74000000.0
2005-06-02 10:20:00,6.06049,6.06237,6.0568,6.05984,60000000.0
2005-06-02 10:25:00,6.05893,6.05964,6.05467,6.0568,60000000.0
2005-06-02 10:30:00,6.05643,6.05817,6.05262,6.05421,57000000.0
2005-06-02 10:35:00,6.05407,6.05524,6.05283,6.05349,72000000.0
2005-06-02 10:40:00,6.05491,6.05615,6.05405,6.05552,62000000.0
2005-06-02 10:45:00,6.05568,6.0574,6.05282,6.05413,55000000.0
2005-06-02 10:50:00,6.05323,6.0543,6.05069,6.05099,72000000.0
2005-06-02 10:55:00,6.05123,6.05231,6.05012,6.05069,49000000.0
2005-06-02 11:00:00,6.05046,6.05123,6.04585,6.04714,61000000.0
2005-06-02 11:05:00,6.04693,6.04805,6.0458,6.04706,71000000.0
2005-06-02 11:10:00,6.04672,6.04937,6.04597,6.04937,67000000.0
2005-06-02 11:15:00,6.05015,6.05178,6.04526,6.05125,63000000.0
2005-06-02 11:20:00,6.05177,6.05277,6.04621,6.05005,76000000.0
2005-06-02 11:25:00,6.04985,6.05369,6.04985,6.05221,64000000.0
2005-06-02 11:30:00,6.05236,6.05377,6.05071,6.05317,74000000.0
2005-06-02 11:35:00,6.05309,6.05512,6.05113,6.05512,60000000.0
2005-06-02 11:40:00,6.05501,6.05501,6.05107,6.05107,64000000.0
2005-06-02 11:45:00,6.05151,6.05319,6.04827,6.04827,62000000.0
2005-06-02 11:50:00,6.04894,6.05167,6.04765,6.04911,68000000.0
2005-06-02 11:55:00,6.05013,6.06047,6.04816,6.05983,52000000.0
2005-06-02 12:00:00,6.05901,6.06192,6.05737,6.06078,63000000.0
2005-06-02 12:05:00,6.0609,6.06264,6.06023,6.06055,61000000.0
2005-06-02 12:10:00,6.0598,6.06309,6.05673,6.06173,63000000.0
2005-06-02 12:15:00,6.06165,6.0638,6.06018,6.06329,56000000.0
2005-06-02 12:20:00,6.06284,6.06284,6.06021,6.06163,70000000.0
2005-06-02 12:25:00,6.06151,6.06498,6.06101,6.06395,57000000.0
2005-06-02 12:30:00,6.06388,6.0654,6.06327,6.0654,61000000.0
2005-06-02 12:35:00,6.06472,6.06515,6.06021,6.0608,64000000.0
2005-06-02 12:40:00,6.06128,6.06141,6.05389,6.05535,70000000.0
2005-06-02 12:45:00,6.05358,6.0567,6.05231,6.05372,65000000.0
2005-06-02 12:50:00,6.05354,6.05612,6.05224,6.05576,66000000.0
2005-06-02 12:55:00,6.05607,6.06037,6.05454,6.0602,62000000.0
2005-06-02 13:00:00,6.06043,6.06318,6.05626,6.06265,81000000.0
2005-06-02 13:05:00,6.06247,6.06247,6.05836,6.05972,77000000.0
2005-06-02 13:10:00,6.05983,6.06009,6.056,6.05979,79000000.0
2005-06-02 13:15:00,6.05981,6.06015,6.05596,6.05975,63000000.0
2005-06-02 13:20:00,6.0592,6.06209,6.05837,6.06099,78000000.0
2005-06-02 13:25:00,6.06026,6.06259,6.05969,6.06143,62000000.0
2005-06-02 13:30:00,6.06031,6.06221,6.06016,6.06052,55000000.0
2005-06-02 13:35:00,6.05988,6.06057,6.05687,6.05894,65000000.0
2005-06-02 13:40:00,6.05928,6.05928,6.05658,6.05754,55000000.0
2005-06-02 13:45:00,6.05845,6.05984,6.05704,6.05901,64000000.0
2005-06-02 13:50:00,6.0588,6.06148,6.05745,6.06142,58000000.0
2005-06-02 13:55:00,6.06165,6.0624,6.06036,6.06214,59000000.0
2005-06-02 14:00:00,6.06129,6.06233,6.05908,6.06025,72000000.0
2005-06-02 14:05:00,6.05941,6.06175,6.05874,6.06175,60000000.0
2005-06-02 14:10:00,6.06127,6.0625,6.06016,6.06105,56000000.0
2005-06-02 14:15:00,6.06127,6.06132,6.05762,6.0607,76000000.0
2005-06-02 14:20:00,6.05931,6.06316,6.05809,6.05931,52000000.0
2005-06-02 14:25:00,6.05934,6.06236,6.05857,6.0594,65000000.0
2005-06-02 14:30:00,6.06017,6.06044,6.05721,6.05918,60000000.0
2005-06-02 14:35:00,6.05775,6.06019,6.05775,6.05884,63000000.0
2005-06-02 14:40:00,6.0587,6.06317,6.05792,6.05856,77000000.0
2005-06-02 14:45:00,6.05856,6.06024,6.05727,6.0595,56000000.0
2005-06-02 14:50:00,6.05931,6.06828,6.05799,6.05841,60000000.0
2005-06-02 14:55:00,6.0591,6.06123,6.05828,6.05977,71000000.0
2005-06-02 15:00:00,6.0581,6.06077,6.05757,6.06067,76000000.0
2005-06-02 15:05:00,6.06019,6.06323,6.05868,6.06008,68000000.0
2005-06-02 15:10:00,6.05987,6.06673,6.05987,6.06673,61000000.0
2005-06-02 15:15:00,6.06686,6.06881,6.06579,6.06629,68000000.0
2005-06-02 15:20:00,6.06699,6.06904,6.06521,6.0673,59000000.0
2005-06-02 15:25:00,6.06617,6.06746,6.06401,6.06569,71000000.0
2005-06-02 15:30:00,6.06551,6.06555,6.06269,6.063,68000000.0
2005-06-02 15:35:00,6.06245,6.06725,6.06245,6.0664,52000000.0
2005-06-02 15:40:00,6.06658,6.07076,6.06608,6.07076,62000000.0
2005-06-02 15:45:00,6.07177,6.073,6.06856,6.07259,81000000.0
2005-06-02 15:50:00,6.07296,6.07334,6.07071,6.07269,75000000.0
2005-06-02 15:55:00,6.07267,6.07469,6.07157,6.07307,74000000.0
2005-06-02 16:00:00,6.07395,6.07395,6.06884,6.06895,61000000.0
2005-06-02 16:05:00,6.06898,6.07011,6.06629,6.06868,70000000.0
2005-06-02 16:10:00,6.06857,6.06948,6.05974,6.05998,64000000.0
2005-06-02 16:15:00,6.06006,6.06357,6.05889,6.05992,66000000.0
2005-06-02 16:20:00,6.05863,6.05897,6.05121,6.05395,65000000.0
2005-06-02 16:25:00,6.05678,6.0578,6.0532,6.05413,51000000.0
2005-06-02 16:30:00,6.05311,6.05563,6.05243,6.0553,53000000.0
2005-06-02 16:35:00,6.05542,6.05719,6.05314,6.05449,78000000.0
2005-06-02 16:40:00,6.05375,6.05593,6.05341,6.05422,86000000.0
2005-06-02 16:45:00,6.0535,6.05401,6.04849,6.05025,59000000.0
2005-06-02 16:50:00,6.05053,6.05385,6.05003,6.05181,66000000.0
2005-06-02 16:55:00,6.05166,6.05524,6.04911,6.05028,52000000.0
2005-06-02 17:00:00,6.05077,6.05205,6.04943,6.0502,62000000.0
2005-06-02 17:05:00,6.05016,6.05205,6.04469,6.04707,73000000.0
2005-06-02 17:10:00,6.04687,6.0502,6.04564,6.04893,57000000.0
2005-06-02 17:15:00,6.04943,6.0581,6.04924,6.05388,71000000.0
2005-06-02 17:20:00,6.05255,6.05434,6.05069,6.05069,55000000.0
2005-06-02 17:25:00,6.05053,6.05413,6.05053,6.05197,62000000.0
2005-06-02 17:30:00,6.05249,6.0526,6.04747,6.04747,63000000.0
2005-06-02 17:35:00,6.04829,6.05135,6.04694,6.04906,64000000.0
2005-06-02 17:40:00,6.04952,6.05575,6.04945,6.05235,76000000.0
2005-06-02 17:45:00,6.05319,6.05617,6.0516,6.05457,60000000.0
2005-06-02 17:50:00,6.05494,6.05943,6.05372,6.05936,86000000.0
2005-06-02 17:55:00,6.06004,6.06205,6.05846,6.06106,66000000.0
2005-06-02 18:00:00,6.0606,6.06256,6.05942,6.0599,72000000.0
2005-06-02 18:05:00,6.06002,6.06002,6.05805,6.05845,73000000.0
2005-06-02 18:10:00,6.0586,6.05933,6.05651,6.05873,58000000.0
2005-06-02 18:15:00,6.05873,6.06065,6.0581,6.05937,61000000.0
2005-06-02 18:20:00,6.05936,6.0605,6.05723,6.05728,63000000.0
2005-06-02 18:25:00,6.05681,6.05912,6.05648,6.05816,67000000.0
2005-06-02 18:30:00,6.05872,6.06096,6.05729,6.06009,65000000.0
2005-06-02 18:35:00,6.06062,6.06117,6.0592,6.06046,76000000.0
2005-06-02 18:40:00,6.05964,6.06089,6.05813,6.05813,67000000.0
2005-06-02 18:45:00,6.05825,6.0603,6.05762,6.05773,66000000.0
2005-06-02 18:50:00,6.05816,6.05898,6.0555,6.05646,63000000.0
2005-06-02 18:55:00,6.0568,6.05712,6.05162,6.05245,71000000.0
2005-06-02 19:00:00,6.05342,6.05579,6.05332,6.05338,70000000.0
2005-06-02 19:05:00,6.05524,6.0568,6.05464,6.05562,76000000.0
2005-06-02 19:10:00,6.05513,6.0573,6.05426,6.05536,68000000.0
2005-06-02 19:15:00,6.05447,6.0568,6.05333,6.05408,61000000.0
2005-06-02 19:20:00,6.0536,6.05645,6.0536,6.05538,72000000.0
2005-06-02 19:25:00,6.0552,6.05711,6.05407,6.05475,62000000.0
2005-06-02 19:30:00,6.05587,6.05686,6.05363,6.05363,66000000.0
2005-06-02 19:35:00,6.05383,6.05634,6.05354,6.05625,63000000.0
2005-06-02 19:40:00,6.05634,6.05705,6.05491,6.05501,70000000.0
2005-06-02 19:45:00,6.05585,6.05794,6.055,6.05556,70000000.0
2005-06-02 19:50:00,6.05701,6.05741,6.05493,6.05656,71000000.0
2005-06-02 19:55:00,6.05622,6.05771,6.05554,6.05624,68000000.0
2005-06-02 20:00:00,6.05577,6.05753,6.0555,6.05589,67000000.0
2005-06-02 20:05:00,6.05577,6.05589,6.05351,6.05351,65000000.0
2005-06-02 20:10:00,6.05322,6.0554,6.05295,6.05384,66000000.0
2005-06-02 20:15:00,6.0536,6.05443,6.0516,6.05246,64000000.0
2005-06-02 20:20:00,6.05119,6.0527,6.04955,6.05124,65000000.0
2005-06-02 20:25:00,6.05129,6.0516,6.04647,6.04771,63000000.0
2005-06-02 20:30:00,6.0483,6.05158,6.04777,6.0506,59000000.0
2005-06-02 20:35:00,6.04976,6.05135,6.04831,6.04898,70000000.0
2005-06-02 20:40:00,6.04906,6.05205,6.0481,6.05072,89000000.0
2005-06-02 20:45:00,6.0505,6.05121,6.04927,6.05056,67000000.0
2005-06-02 20:50:00,6.04911,6.05112,6.04728,6.04744,62000000.0
2005-06-02 20:55:00,6.04765,6.05063,6.04675,6.04997,65000000.0
2005-06-02 21:00:00,6.05007,6.0518,6.04863,6.05082,72000000.0
2005-06-02 21:05:00,6.05093,6.052,6.04946,6.05043,66000000.0
2005-06-02 21:10:00,6.05148,6.05632,6.05059,6.05545,62000000.0
2005-06-02 21:15:00,6.05603,6.05929,6.05526,6.05672,68000000.0
2005-06-02 21:20:00,6.05649,6.05854,6.05483,6.05754,52000000.0
2005-06-02 21:25:00,6.0578,6.05834,6.05582,6.05714,58000000.0
2005-06-02 21:30:00,6.05787,6.05804,6.05352,6.05528,59000000.0
2005-06-02 21:35:00,6.05524,6.05603,6.0533,6.05482,88000000.0
2005-06-02 21:40:00,6.05404,6.05555,6.05279,6.05293,65000000.0
2005-06-02 21:45:00,6.05269,6.05473,6.05252,6.05409,62000000.0
2005-06-02 21:50:00,6.05431,6.05729,6.0536,6.0552,62000000.0
2005-06-02 21:55:00,6.0552,6.05651,6.05387,6.05476,72000000.0
2005-06-02 22:00:00,6.05483,6.05628,6.05428,6.05428,79000000.0
2005-06-02 22:05:00,6.05419,6.05681,6.05419,6.05589,67000000.0
2005-06-02 22:10:00,6.0551,6.05672,6.0535,6.0542,64000000.0
2005-06-02 22:15:00,6.0547,6.05608,6.05365,6.05549,69000000.0
2005-06-02 22:20:00,6.05555,6.05672,6.05434,6.05469,69000000.0
2005-06-02 22:25:00,6.05459,6.05671,6.05433,6.05671,63000000.0
2005-06-02 22:30:00,6.05524,6.05744,6.05494,6.05602,60000000.0
2005-06-02 22:35:00,6.056,6.05724,6.05502,6.05502,56000000.0
2005-06-02 22:40:00,6.05484,6.05973,6.05484,6.05876,63000000.0
2005-06-02 22:45:00,6.05861,6.05962,6.05653,6.05804,68000000.0
2005-06-02 22:50:00,6.0564,6.05885,6.05578,6.05784,70000000.0
2005-06-02 22:55:00,6.05686,6.06032,6.05568,6.05981,64000000.0
2005-06-02 23:00:00,6.05931,6.05986,6.05566,6.05737,68000000.0
2005-06-02 23:05:00,6.05756,6.0584,6.05554,6.05658,60000000.0
2005-06-02 23:10:00,6.05638,6.05741,6.0538,6.0552,66000000.0
2005-06-02 23:15:00,6.05605,6.05699,6.05429,6.05697,65000000.0
2005-06-02 23:20:00,6.05708,6.05708,6.05486,6.05662,66000000.0
2005-06-02 23:25:00,6.05621,6.05786,6.05554,6.05605,64000000.0
2005-06-02 23:30:00,6.05598,6.05774,6.05538,6.05538,72000000.0
2005-06-02 23:35:00,6.05541,6.05777,6.05476,6.05584,62000000.0
2005-06-02 23:40:00,6.0562,6.05755,6.05508,6.05594,80000000.0
2005-06-02 23:45:00,6.05635,6.05777,6.05565,6.05777,76000000.0
2005-06-02 23:50:00,6.05819,6.05819,6.05436,6.05594,67000000.0
2005-06-02 23:55:00,6.0558,6.05617,6.05396,6.05513,76000000.0
2005-06-03 00:00:00,6.05493,6.05648,6.05394,6.05591,70000000.0
2005-06-03 00:05:00,6.05615,6.05642,6.05419,6.05497,62000000.0
2005-06-03 00:10:00,6.05523,6.0576,6.05497,6.05632,63000000.0
2005-06-03 00:15:00,6.05628,6.05628,6.05428,6.0556,65000000.0
2005-06-03 00:20:00,6.05536,6.05653,6.05464,6.05621,60000000.0
2005-06-03 00:25:00,6.05609,6.05812,6.05562,6.05797,66000000.0
2005-06-03 00:30:00,6.05783,6.05783,6.05527,6.05634,64000000.0
2005-06-03 00:35:00,6.0566,6.05776,6.05532,6.05616,80000000.0
2005-06-03 00:40:00,6.05644,6.05809,6.05629,6.05701,61000000.0
2005-06-03 00:45:00,6.05637,6.05755,6.05586,6.05723,63000000.0
2005-06-03 00:50:00,6.05717,6.06,6.05639,6.05953,60000000.0
2005-06-03 00:55:00,6.05949,6.06098,6.05715,6.05761,66000000.0
2005-06-03 01:00:00,6.05898,6.05951,6.05514,6.05833,63000000.0
2005-06-03 01:05:00,6.05848,6.06092,6.05801,6.05936,70000000.0
2005-06-03 01:10:00,6.05909,6.06033,6.05816,6.05954,55000000.0
2005-06-03 01:15:00,6.05909,6.05979,6.05805,6.05812,63000000.0
2005-06-03 01:20:00,6.05842,6.06041,6.05815,6.06003,59000000.0
2005-06-03 01:25:00,6.05979,6.05999,6.05658,6.05738,70000000.0
2005-06-03 01:30:00,6.0579,6.05904,6.05698,6.0587,68000000.0
2005-06-03 01:35:00,6.05809,6.05897,6.05525,6.0559,71000000.0
2005-06-03 01:40:00,6.05577,6.05757,6.05542,6.05622,72000000.0
2005-06-03 01:45:00,6.05689,6.05765,6.05494,6.05717,68000000.0
2005-06-03 01:50:00,6.05765,6.05873,6.05596,6.05836,67000000.0
2005-06-03 01:55:00,6.05812,6.05812,6.0555,6.05634,61000000.0
2005-06-03 02:00:00,6.05713,6.05832,6.05481,6.05656,69000000.0
2005-06-03 02:05:00,6.05662,6.05866,6.05661,6.05697,73000000.0
2005-06-03 02:10:00,6.05717,6.05815,6.05515,6.05601,74000000.0
2005-06-03 02:15:00,6.05637,6.057,6.05403,6.0543,70000000.0
2005-06-03 02:20:00,6.0549,6.05678,6.05444,6.05583,74000000.0
2005-06-03 02:25:00,6.05571,6.05672,6.05431,6.0557,59000000.0
2005-06-03 02:30:00,6.05527,6.0559,6.05326,6.05364,64000000.0
2005-06-03 02:35:00,6.05342,6.05491,6.05125,6.05176,71000000.0
2005-06-03 02:40:00,6.05133,6.05286,6.05065,6.05148,69000000.0
2005-06-03 02:45:00,6.0514,6.05267,6.05011,6.0511,69000000.0
2005-06-03 02:50:00,6.05119,6.0521,6.04923,6.05051,66000000.0
2005-06-03 02:55:00,6.05111,6.05128,6.04874,6.04919,65000000.0
2005-06-03 03:00:00,6.04993,6.05169,6.04854,6.05106,67000000.0
2005-06-03 03:05:00,6.05136,6.05352,6.04988,6.05071,68000000.0
2005-06-03 03:10:00,6.04987,6.05189,6.04984,6.05062,80000000.0
2005-06-03 03:15:00,6.0512,6.05133,6.04842,6.04902,50000000.0
2005-06-03 03:20:00,6.04731,6.04939,6.04702,6.04738,62000000.0
2005-06-03 03:25:00,6.04737,6.0477,6.04443,6.04504,71000000.0
2005-06-03 03:30:00,6.04476,6.04951,6.04476,6.04951,68000000.0
2005-06-03 03:35:00,6.05025,6.05074,6.04778,6.04855,60000000.0
2005-06-03 03:40:00,6.04831,6.0492,6.04544,6.04847,82000000.0
2005-06-03 03:45:00,6.04852,6.04865,6.04588,6.04683,53000000.0
2005-06-03 03:50:00,6.04696,6.048,6.04595,6.04701,74000000.0
2005-06-03 03:55:00,6.04736,6.04925,6.0463,6.04838,63000000.0
2005-06-03 04:00:00,6.04805,6.05331,6.0469,6.05272,70000000.0
2005-06-03 04:05:00,6.05117,6.05321,6.05006,6.05183,66000000.0
2005-06-03 04:10:00,6.05087,6.05234,6.04993,6.04993,77000000.0
2005-06-03 04:15:00,6.04949,6.05135,6.04858,6.05077,57000000.0
2005-06-03 04:20:00,6.0513,6.05325,6.05096,6.05159,62000000.0
2005-06-03 04:25:00,6.05174,6.05317,6.05068,6.05232,53000000.0
2005-06-03 04:30:00,6.05081,6.05282,6.05053,6.05196,66000000.0
2005-06-03 04:35:00,6.05156,6.05289,6.05015,6.05104,64000000.0
2005-06-03 04:40:00,6.05136,6.05327,6.04983,6.05033,54000000.0
2005-06-03 04:45:00,6.05007,6.05213,6.04961,6.05019,63000000.0
2005-06-03 04:50:00,6.05022,6.05148,6.04858,6.04935,71000000.0
2005-06-03 04:55:00,6.04849,6.0496,6.04708,6.0481,65000000.0
2005-06-03 05:00:00,6.04864,6.04953,6.04699,6.04926,62000000.0
2005-06-03 05:05:00,6.04979,6.04979,6.04748,6.04895,72000000.0
2005-06-03 05:10:00,6.05073,6.05104,6.04899,6.05031,59000000.0
2005-06-03 05:15:00,6.04954,6.05056,6.04795,6.04956,67000000.0
2005-06-03 05:20:00,6.04936,6.05046,6.04554,6.04562,79000000.0
2005-06-03 05:25:00,6.04605,6.05018,6.04595,6.0497,66000000.0
2005-06-03 05:30:00,6.0482,6.05095,6.0482,6.05051,76000000.0
2005-06-03 05:35:00,6.05092,6.05121,6.04878,6.05045,78000000.0
2005-06-03 05:40:00,6.05063,6.05091,6.04907,6.0496,61000000.0
2005-06-03 05:45:00,6.0494,6.05044,6.04838,6.04889,77000000.0
2005-06-03 05:50:00,6.049,6.05121,6.04808,6.04808,62000000.0
2005-06-03 05:55:00,6.04908,6.04946,6.04532,6.04824,70000000.0
2005-06-03 06:00:00,6.04869,6.05152,6.04834,6.05139,77000000.0
2005-06-03 06:05:00,6.05121,6.05317,6.04988,6.05167,81000000.0
2005-06-03 06:10:00,6.05187,6.05364,6.05015,6.05133,73000000.0
2005-06-03 06:15:00,6.05105,6.05247,6.04944,6.05085,69000000.0
2005-06-03 06:20:00,6.05076,6.05151,6.04888,6.05135,68000000.0
2005-06-03 06:25:00,6.05157,6.05184,6.04954,6.04972,71000000.0
2005-06-03 06:30:00,6.05026,6.05229,6.05026,6.05125,58000000.0
2005-06-03 06:35:00,6.05119,6.05275,6.05075,6.05254,72000000.0
2005-06-03 06:40:00,6.05244,6.053,6.05026,6.05269,71000000.0
2005-06-03 06:45:00,6.05219,6.05356,6.05171,6.05284,69000000.0
2005-06-03 06:50:00,6.05302,6.05336,6.0503,6.05169,56000000.0
2005-06-03 06:55:00,6.05253,6.05309,6.0502,6.05194,64000000.0
2005-06-03 07:00:00,6.05165,6.05165,6.04665,6.04757,58000000.0
2005-06-03 07:05:00,6.04718,6.04928,6.04663,6.04782,59000000.0
2005-06-03 07:10:00,6.04724,6.051,6.04625,6.04928,82000000.0
2005-06-03 07:15:00,6.04921,6.05068,6.04764,6.04838,80000000.0
2005-06-03 07:20:00,6.04763,6.0484,6.04115,6.04188,76000000.0
2005-06-03 07:25:00,6.04171,6.04685,6.03924,6.04539,78000000.0
2005-06-03 07:30:00,6.04538,6.04646,6.04368,6.04436,61000000.0
2005-06-03 07:35:00,6.04387,6.04697,6.04338,6.04662,63000000.0
2005-06-03 07:40:00,6.04546,6.04613,6.04292,6.04317,55000000.0
2005-06-03 07:45:00,6.04308,6.0432,6.03818,6.04008,59000000.0
2005-06-03 07:50:00,6.04026,6.04072,6.03774,6.03912,67000000.0
2005-06-03 07:55:00,6.04025,6.04271,6.03867,6.04186,62000000.0
2005-06-03 08:00:00,6.04192,6.04545,6.04049,6.04545,65000000.0
2005-06-03 08:05:00,6.04559,6.07086,6.04405,6.07086,73000000.0
2005-06-03 08:10:00,6.07291,6.07291,6.05905,6.07172,58000000.0
2005-06-03 08:15:00,6.07397,6.07482,6.06434,6.06696,59000000.0
2005-06-03 08:20:00,6.06604,6.06779,6.06136,6.06333,64000000.0
2005-06-03 08:25:00,6.06325,6.06325,6.05977,6.05978,56000000.0
2005-06-03 08:30:00,6.06014,6.06314,6.05874,6.06314,62000000.0
2005-06-03 08:35:00,6.0646,6.06804,6.06298,6.06698,56000000.0
2005-06-03 08:40:00,6.06659,6.06698,6.06018,6.06061,58000000.0
2005-06-03 08:45:00,6.06048,6.06439,6.05996,6.06061,76000000.0
2005-06-03 08:50:00,6.05924,6.06172,6.05767,6.05849,81000000.0
2005-06-03 08:55:00,6.05815,6.06151,6.05815,6.06148,70000000.0
2005-06-03 09:00:00,6.06128,6.0614,6.05367,6.05484,62000000.0
2005-06-03 09:05:00,6.05547,6.05616,6.05126,6.05219,66000000.0
2005-06-03 09:10:00,6.05208,6.05481,6.05171,6.05468,67000000.0
2005-06-03 09:15:00,6.05595,6.05642,6.05445,6.05485,72000000.0
2005-06-03 09:20:00,6.05434,6.05625,6.05093,6.05161,74000000.0
2005-06-03 09:25:00,6.05257,6.05335,6.05064,6.05199,68000000.0
2005-06-03 09:30:00,6.05199,6.0532,6.05035,6.05244,69000000.0
2005-06-03 09:35:00,6.05235,6.05237,6.0487,6.05102,85000000.0
2005-06-03 09:40:00,6.05134,6.05226,6.04975,6.0516,74000000.0
2005-06-03 09:45:00,6.05151,6.05288,6.05034,6.05214,76000000.0
2005-06-03 09:50:00,6.05253,6.05804,6.05197,6.05709,74000000.0
2005-06-03 09:55:00,6.05765,6.058,6.05509,6.05672,68000000.0
2005-06-03 10:00:00,6.0572,6.05782,6.0554,6.0566,75000000.0
2005-06-03 10:05:00,6.05677,6.05833,6.05569,6.05699,50000000.0
2005-06-03 10:10:00,6.05629,6.05714,6.05447,6.05451,70000000.0
2005-06-03 10:15:00,6.05423,6.05566,6.05351,6.05448,74000000.0
2005-06-03 10:20:00,6.05416,6.05624,6.0518,6.05422,60000000.0
2005-06-03 10:25:00,6.05343,6.05643,6.05322,6.05371,60000000.0
2005-06-03 10:30:00,6.05416,6.05688,6.05352,6.05411,57000000.0
2005-06-03 10:35:00,6.05433,6.05503,6.05326,6.05363,72000000.0
2005-06-03 10:40:00,6.05363,6.05624,6.05295,6.05295,62000000.0
2005-06-03 10:45:00,6.05285,6.05492,6.05221,6.05365,55000000.0
2005-06-03 10:50:00,6.05367,6.05474,6.05265,6.05331,72000000.0
2005-06-03 10:55:00,6.05318,6.05435,6.05206,6.05337,49000000.0
2005-06-03 11:00:00,6.05335,6.05486,6.05234,6.05234,61000000.0
2005-06-03 11:05:00,6.05314,6.05635,6.05205,6.05205,71000000.0
2005-06-03 11:10:00,6.05139,6.05471,6.05032,6.05204,67000000.0
2005-06-03 11:15:00,6.05236,6.05517,6.05128,6.05155,63000000.0
2005-06-03 11:20:00,6.05147,6.05505,6.05132,6.05305,76000000.0
2005-06-03 11:25:00,6.0525,6.05524,6.05242,6.05339,64000000.0
2005-06-03 11:30:00,6.05344,6.05665,6.05306,6.0542,74000000.0
2005-06-03 11:35:00,6.05447,6.05614,6.05273,6.05355,60000000.0
2005-06-03 11:40:00,6.05343,6.05427,6.05046,6.05129,64000000.0
2005-06-03 11:45:00,6.05229,6.05376,6.05076,6.05205,62000000.0
2005-06-03 11:50:00,6.05118,6.05287,6.04958,6.05164,68000000.0
2005-06-03 11:55:00,6.05109,6.05275,6.05006,6.05275,52000000.0
2005-06-03 12:00:00,6.05201,6.05374,6.05143,6.05331,63000000.0
2005-06-03 12:05:00,6.05295,6.0555,6.05005,6.05426,61000000.0
2005-06-03 12:10:00,6.05492,6.05889,6.05313,6.05606,63000000.0
2005-06-03 12:15:00,6.05646,6.05784,6.05348,6.05545,56000000.0
2005-06-03 12:20:00,6.05597,6.05672,6.05381,6.05424,70000000.0
2005-06-03 12:25:00,6.055,6.05663,6.05268,6.05609,57000000.0
2005-06-03 12:30:00,6.05564,6.05594,6.05097,6.05165,61000000.0
2005-06-03 12:35:00,6.05163,6.05671,6.04971,6.05099,64000000.0
2005-06-03 12:40:00,6.0517,6.05373,6.05079,6.05093,70000000.0
2005-06-03 12:45:00,6.05114,6.05333,6.05006,6.05214,65000000.0
2005-06-03 12:50:00,6.05311,6.05503,6.05156,6.05193,66000000.0
2005-06-03 12:55:00,6.05212,6.0542,6.05101,6.05318,62000000.0
2005-06-03 13:00:00,6.05296,6.05296,6.04776,6.04818,81000000.0
2005-06-03 13:05:00,6.04755,6.04832,6.04445,6.04635,77000000.0
2005-06-03 13:10:00,6.04639,6.05042,6.04544,6.04845,79000000.0
2005-06-03 13:15:00,6.04807,6.04854,6.04242,6.04365,63000000.0
2005-06-03 13:20:00,6.0437,6.05089,6.04247,6.05089,78000000.0
2005-06-03 13:25:00,6.05061,6.05461,6.0456,6.04746,62000000.0
2005-06-03 13:30:00,6.04687,6.05002,6.04578,6.0486,55000000.0
2005-06-03 13:35:00,6.04939,6.05102,6.04584,6.04992,65000000.0
2005-06-03 13:40:00,6.05134,6.05364,6.0483,6.05146,55000000.0
2005-06-03 13:45:00,6.05172,6.05316,6.04956,6.05049,64000000.0
2005-06-03 13:50:00,6.05046,6.05189,6.04836,6.04989,58000000.0
2005-06-03 13:55:00,6.04985,6.05028,6.04748,6.04837,59000000.0
2005-06-03 14:00:00,6.04871,6.04895,6.04633,6.04811,72000000.0
2005-06-03 14:05:00,6.04798,6.05054,6.0472,6.05004,60000000.0
2005-06-03 14:10:00,6.04895,6.05005,6.04683,6.04792,56000000.0
2005-06-03 14:15:00,6.04935,6.05096,6.0473,6.04863,76000000.0
2005-06-03 14:20:00,6.04917,6.0504,6.04516,6.0468,52000000.0
2005-06-03 14:25:00,6.04657,6.04851,6.04478,6.04627,65000000.0
2005-06-03 14:30:00,6.03898,6.05031,6.02966,6.04625,60000000.0
2005-06-03 14:35:00,6.04746,6.06111,6.04746,6.05697,63000000.0
2005-06-03 14:40:00,6.05772,6.05908,6.05051,6.05175,77000000.0
2005-06-03 14:45:00,6.05023,6.05063,6.04417,6.0454,56000000.0
2005-06-03 14:50:00,6.0467,6.04769,6.03345,6.0386,60000000.0
2005-06-03 14:55:00,6.03936,6.04246,6.03749,6.03978,71000000.0
2005-06-03 15:00:00,6.03836,6.04448,6.0376,6.04448,76000000.0
2005-06-03 15:05:00,6.04625,6.05078,6.04612,6.04962,68000000.0
2005-06-03 15:10:00,6.05076,6.05255,6.04733,6.0476,61000000.0
2005-06-03 15:15:00,6.04705,6.05131,6.04499,6.05115,68000000.0
2005-06-03 15:20:00,6.05323,6.05727,6.05198,6.05554,59000000.0
2005-06-03 15:25:00,6.05723,6.05857,6.05422,6.05472,71000000.0
2005-06-03 15:30:00,6.05489,6.05607,6.05229,6.05274,68000000.0
2005-06-03 15:35:00,6.05262,6.0538,6.04921,6.05264,52000000.0
2005-06-03 15:40:00,6.05282,6.05404,6.05066,6.0528,62000000.0
2005-06-03 15:45:00,6.05213,6.05227,6.04902,6.05019,81000000.0
2005-06-03 15:50:00,6.05099,6.05214,6.04801,6.04957,75000000.0
2005-06-03 15:55:00,6.0504,6.05316,6.04983,6.05261,74000000.0
2005-06-03 16:00:00,6.05247,6.05782,6.05027,6.05686,61000000.0
2005-06-03 16:05:00,6.05711,6.0574,6.05345,6.05485,70000000.0
2005-06-03 16:10:00,6.05479,6.05628,6.05189,6.05399,64000000.0
2005-06-03 16:15:00,6.05357,6.0539,6.04815,6.04929,66000000.0
2005-06-03 16:20:00,6.05083,6.05387,6.04748,6.04857,65000000.0
2005-06-03 16:25:00,6.04944,6.05047,6.04612,6.05038,51000000.0
2005-06-03 16:30:00,6.05051,6.05554,6.04939,6.0532,53000000.0
2005-06-03 16:35:00,6.05369,6.05604,6.05219,6.05366,78000000.0
2005-06-03 16:40:00,6.05455,6.05455,6.04859,6.05103,86000000.0
2005-06-03 16:45:00,6.05041,6.05188,6.04899,6.05138,59000000.0
2005-06-03 16:50:00,6.05119,6.05256,6.04987,6.05102,66000000.0
2005-06-03 16:55:00,6.05085,6.05614,6.04969,6.05476,52000000.0
2005-06-03 17:00:00,6.05693,6.06347,6.05515,6.05822,62000000.0
2005-06-03 17:05:00,6.05818,6.06796,6.05818,6.06774,73000000.0
2005-06-03 17:10:00,6.06912,6.07305,6.06814,6.07155,57000000.0
2005-06-03 17:15:00,6.07029,6.07225,6.06611,6.07197,71000000.0
2005-06-03 17:20:00,6.07249,6.07471,6.06846,6.07338,55000000.0
2005-06-03 17:25:00,6.07466,6.07515,6.07019,6.07515,62000000.0
2005-06-03 17:30:00,6.07455,6.07922,6.07206,6.0792,63000000.0
2005-06-03 17:35:00,6.07883,6.07883,6.07203,6.07302,64000000.0
2005-06-03 17:40:00,6.07448,6.08218,6.07413,6.07912,76000000.0
2005-06-03 17:45:00,6.07945,6.07945,6.07467,6.07584,60000000.0
2005-06-03 17:50:00,6.07509,6.07956,6.07385,6.0775,86000000.0
2005-06-03 17:55:00,6.07763,6.07932,6.07593,6.07918,66000000.0
2005-06-03 18:00:00,6.07901,6.07993,6.07523,6.0786,72000000.0
2005-06-03 18:05:00,6.07928,6.07948,6.07702,6.07702,73000000.0
2005-06-03 18:10:00,6.07705,6.084,6.07612,6.08308,58000000.0
2005-06-03 18:15:00,6.08439,6.0865,6.08357,6.08542,61000000.0
2005-06-03 18:20:00,6.08517,6.08847,6.08506,6.08506,63000000.0
2005-06-03 18:25:00,6.08602,6.08731,6.0844,6.08647,67000000.0
2005-06-03 18:30:00,6.0861,6.08649,6.08076,6.08168,65000000.0
2005-06-03 18:35:00,6.08168,6.08176,6.07786,6.08124,76000000.0
2005-06-03 18:40:00,6.0816,6.08517,6.07189,6.08395,67000000.0
2005-06-03 18:45:00,6.08372,6.08517,6.07899,6.08449,66000000.0
2005-06-03 18:50:00,6.08412,6.08593,6.08146,6.08457,63000000.0
2005-06-03 18:55:00,6.083,6.08422,6.07754,6.08289,71000000.0
2005-06-03 19:00:00,6.08317,6.08481,6.07969,6.08408,70000000.0
2005-06-03 19:05:00,6.0841,6.0841,6.08223,6.08404,76000000.0
2005-06-03 19:10:00,6.08388,6.08689,6.08128,6.0813,68000000.0
2005-06-03 19:15:00,6.08166,6.0827,6.07951,6.08032,61000000.0
2005-06-03 19:20:00,6.08098,6.08356,6.07905,6.08007,72000000.0
2005-06-03 19:25:00,6.07997,6.0852,6.07997,6.0827,62000000.0
2005-06-03 19:30:00,6.08172,6.08525,6.08165,6.08472,66000000.0
2005-06-03 19:35:00,6.08485,6.08771,6.08425,6.08614,63000000.0
2005-06-03 19:40:00,6.08681,6.09041,6.08667,6.09031,70000000.0
2005-06-03 19:45:00,6.08963,6.0902,6.08688,6.08773,70000000.0
2005-06-03 19:50:00,6.08773,6.0884,6.08461,6.08696,71000000.0
2005-06-03 19:55:00,6.08694,6.08707,6.08272,6.08439,68000000.0
2005-06-03 20:00:00,6.08515,6.08538,6.08238,6.08238,67000000.0
2005-06-03 20:05:00,6.08093,6.08187,6.07883,6.08132,65000000.0
2005-06-03 20:10:00,6.08092,6.0825,6.07983,6.08078,66000000.0
2005-06-03 20:15:00,6.08127,6.08384,6.07999,6.08129,64000000.0
2005-06-03 20:20:00,6.08265,6.08499,6.08099,6.0827,65000000.0
2005-06-03 20:25:00,6.08285,6.08489,6.08193,6.08193,63000000.0
2005-06-03 20:30:00,6.08264,6.08327,6.08074,6.08224,59000000.0
2005-06-03 20:35:00,6.0827,6.08304,6.0816,6.08263,70000000.0
2005-06-03 20:40:00,6.08316,6.08361,6.08107,6.08247,89000000.0
2005-06-03 20:45:00,6.08238,6.0829,6.08052,6.08192,67000000.0
2005-06-03 20:50:00,6.08182,6.08272,6.08054,6.08209,62000000.0
2005-06-03 20:55:00,6.0816,6.08242,6.07974,6.08073,65000000.0
2005-06-03 21:00:00,6.08136,6.08259,6.07997,6.08259,72000000.0
2005-06-03 21:05:00,6.08143,6.0828,6.08023,6.08104,66000000.0
2005-06-03 21:10:00,6.08098,6.0827,6.08023,6.0814,62000000.0
2005-06-03 21:15:00,6.08168,6.08217,6.07998,6.08082,68000000.0
2005-06-03 21:20:00,6.08051,6.08304,6.08051,6.08101,52000000.0
2005-06-03 21:25:00,6.08145,6.0828,6.08079,6.08158,58000000.0
2005-06-03 21:30:00,6.08209,6.08283,6.08071,6.08219,59000000.0
2005-06-03 21:35:00,6.08191,6.08323,6.08044,6.08323,88000000.0
2005-06-03 21:40:00,6.08294,6.08415,6.08098,6.08276,65000000.0
2005-06-03 21:45:00,6.08296,6.08322,6.0808,6.0821,62000000.0
2005-06-03 21:50:00,6.08204,6.0828,6.07933,6.07941,62000000.0
2005-06-03 21:55:00,6.0796,6.0817,6.07905,6.08004,72000000.0
2005-06-03 22:00:00,6.07999,6.08017,6.07809,6.07888,79000000.0
2005-06-03 22:05:00,6.07839,6.07936,6.07705,6.07705,67000000.0
2005-06-03 22:10:00,6.07691,6.07877,6.07602,6.07723,64000000.0
2005-06-03 22:15:00,6.07702,6.07968,6.07661,6.07767,69000000.0
2005-06-03 22:20:00,6.07758,6.07789,6.07555,6.07751,69000000.0
2005-06-03 22:25:00,6.07717,6.07932,6.07601,6.07802,63000000.0
2005-06-03 22:30:00,6.07633,6.07785,6.07542,6.0762,60000000.0
2005-06-03 22:35:00,6.07592,6.07794,6.07515,6.07779,56000000.0
2005-06-03 22:40:00,6.07714,6.07742,6.07536,6.07713,63000000.0
2005-06-03 22:45:00,6.07727,6.07813,6.07577,6.07577,68000000.0
2005-06-03 22:50:00,6.07647,6.07759,6.07542,6.07638,70000000.0
2005-06-03 22:55:00,6.07628,6.07732,6.07427,6.07427,64000000.0
2005-06-06 02:00:00,6.07851,6.08001,6.07615,6.07682,69000000.0
2005-06-06 02:05:00,6.07636,6.07651,6.07381,6.07467,73000000.0
2005-06-06 02:10:00,6.07391,6.07518,6.0728,6.07379,74000000.0
2005-06-06 02:15:00,6.0739,6.0747,6.07308,6.0736,70000000.0
2005-06-06 02:20:00,6.07307,6.07308,6.06884,6.07044,74000000.0
2005-06-06 02:25:00,6.07047,6.07124,6.06987,6.06993,59000000.0
2005-06-06 02:30:00,6.06965,6.07072,6.06919,6.07072,64000000.0
2005-06-06 02:35:00,6.07126,6.0723,6.07058,6.07132,71000000.0
2005-06-06 02:40:00,6.07142,6.07208,6.07051,6.07133,69000000.0
2005-06-06 02:45:00,6.07113,6.07145,6.06918,6.06993,69000000.0
2005-06-06 02:50:00,6.06982,6.07098,6.0691,6.07067,66000000.0
2005-06-06 02:55:00,6.07062,6.07162,6.06971,6.07078,65000000.0
2005-06-06 03:00:00,6.07014,6.07254,6.07014,6.07254,67000000.0
2005-06-06 03:05:00,6.07171,6.073,6.07105,6.07129,68000000.0
2005-06-06 03:10:00,6.07123,6.07289,6.07074,6.07253,80000000.0
2005-06-06 03:15:00,6.07265,6.07497,6.07206,6.07453,50000000.0
2005-06-06 03:20:00,6.0738,6.07465,6.07191,6.07214,62000000.0
2005-06-06 03:25:00,6.07201,6.07325,6.07132,6.07177,71000000.0
2005-06-06 03:30:00,6.07219,6.07291,6.07146,6.07146,68000000.0
2005-06-06 03:35:00,6.07142,6.0722,6.0705,6.07156,60000000.0
2005-06-06 03:40:00,6.07117,6.07117,6.06937,6.06979,82000000.0
2005-06-06 03:45:00,6.06957,6.07094,6.0678,6.06833,53000000.0
2005-06-06 03:50:00,6.06805,6.06962,6.06757,6.06874,74000000.0
2005-06-06 03:55:00,6.06783,6.06843,6.06636,6.06657,63000000.0
2005-06-06 04:00:00,6.06647,6.06779,6.06614,6.06707,70000000.0
2005-06-06 04:05:00,6.06733,6.06857,6.06724,6.06841,66000000.0
2005-06-06 04:10:00,6.06792,6.0681,6.06647,6.06756,77000000.0
2005-06-06 04:15:00,6.06775,6.06859,6.06694,6.06837,57000000.0
2005-06-06 04:20:00,6.06813,6.06851,6.06756,6.0683,62000000.0
2005-06-06 04:25:00,6.06851,6.06957,6.06752,6.06915,53000000.0
2005-06-06 04:30:00,6.06881,6.06996,6.06796,6.06846,66000000.0
2005-06-06 04:35:00,6.06838,6.06921,6.06838,6.06865,64000000.0
2005-06-06 04:40:00,6.06822,6.0688,6.06563,6.06633,54000000.0
2005-06-06 04:45:00,6.06632,6.06765,6.06596,6.06676,63000000.0
2005-06-06 04:50:00,6.06725,6.06783,6.06652,6.06762,71000000.0
2005-06-06 04:55:00,6.06767,6.06796,6.06495,6.06576,65000000.0
2005-06-06 05:00:00,6.06589,6.06651,6.06398,6.06441,62000000.0
2005-06-06 05:05:00,6.06455,6.06548,6.064,6.06485,72000000.0
2005-06-06 05:10:00,6.06424,6.06424,6.06219,6.06409,59000000.0
2005-06-06 05:15:00,6.06409,6.06447,6.06287,6.06447,67000000.0
2005-06-06 05:20:00,6.0645,6.0645,6.06217,6.06315,79000000.0
2005-06-06 05:25:00,6.06442,6.06654,6.06393,6.06574,66000000.0
2005-06-06 05:30:00,6.06554,6.06599,6.064,6.06429,76000000.0
2005-06-06 05:35:00,6.06417,6.06499,6.06231,6.06401,78000000.0
2005-06-06 05:40:00,6.06388,6.06413,6.06258,6.063,61000000.0
2005-06-06 05:45:00,6.06311,6.06467,6.06295,6.0633,77000000.0
2005-06-06 05:50:00,6.06319,6.06362,6.05999,6.05999,62000000.0
2005-06-06 05:55:00,6.06035,6.06153,6.06006,6.06079,70000000.0
2005-06-06 06:00:00,6.06156,6.06269,6.05587,6.05587,77000000.0
2005-06-06 06:05:00,6.05515,6.05875,6.05515,6.05796,81000000.0
2005-06-06 06:10:00,6.05743,6.05963,6.05642,6.05888,73000000.0
2005-06-06 06:15:00,6.0589,6.06091,6.0586,6.06012,69000000.0
2005-06-06 06:20:00,6.06045,6.06164,6.05984,6.06086,68000000.0
2005-06-06 06:25:00,6.06055,6.06114,6.05859,6.05984,71000000.0
2005-06-06 06:30:00,6.05941,6.05978,6.05667,6.05712,58000000.0
2005-06-06 06:35:00,6.05647,6.05689,6.05431,6.05668,72000000.0
2005-06-06 06:40:00,6.05648,6.06,6.05648,6.05937,71000000.0
2005-06-06 06:45:00,6.05951,6.06311,6.05896,6.06311,69000000.0
2005-06-06 06:50:00,6.06283,6.06461,6.0627,6.06421,56000000.0
2005-06-06 06:55:00,6.06394,6.06462,6.06175,6.06195,64000000.0
2005-06-06 07:00:00,6.06199,6.0636,6.06183,6.062,58000000.0
2005-06-06 07:05:00,6.06208,6.06551,6.06208,6.06425,59000000.0
2005-06-06 07:10:00,6.06478,6.06586,6.06441,6.0657,82000000.0
2005-06-06 07:15:00,6.06596,6.06635,6.06429,6.0655,80000000.0
2005-06-06 07:20:00,6.0656,6.06604,6.06241,6.06259,76000000.0
2005-06-06 07:25:00,6.06252,6.06329,6.06143,6.0628,78000000.0
2005-06-06 07:30:00,6.06287,6.06343,6.06003,6.06003,61000000.0
2005-06-06 07:35:00,6.06013,6.06053,6.05508,6.05577,63000000.0
2005-06-06 07:40:00,6.05514,6.05691,6.05414,6.05637,55000000.0
2005-06-06 07:45:00,6.05655,6.05982,6.05584,6.05907,59000000.0
2005-06-06 07:50:00,6.05772,6.05935,6.05726,6.05799,67000000.0
2005-06-06 07:55:00,6.05812,6.05998,6.05812,6.05963,62000000.0
2005-06-06 08:00:00,6.05904,6.0607,6.05602,6.06059,65000000.0
2005-06-06 08:05:00,6.06211,6.06362,6.05854,6.05924,73000000.0
2005-06-06 08:10:00,6.05774,6.06198,6.05774,6.06198,58000000.0
2005-06-06 08:15:00,6.06221,6.06814,6.0601,6.06814,59000000.0
2005-06-06 08:20:00,6.06902,6.071,6.06676,6.0701,64000000.0
2005-06-06 08:25:00,6.07056,6.07488,6.06878,6.07331,56000000.0
2005-06-06 08:30:00,6.07354,6.07451,6.06974,6.07085,62000000.0
2005-06-06 08:35:00,6.07069,6.07305,6.06859,6.06924,56000000.0
2005-06-06 08:40:00,6.07015,6.07021,6.06383,6.06521,58000000.0
2005-06-06 08:45:00,6.06404,6.06453,6.05955,6.06219,76000000.0
2005-06-06 08:50:00,6.06165,6.06396,6.05919,6.05939,81000000.0
2005-06-06 08:55:00,6.0582,6.06196,6.05675,6.05881,70000000.0
2005-06-06 09:00:00,6.05917,6.06137,6.05893,6.05974,62000000.0
2005-06-06 09:05:00,6.05952,6.06004,6.05507,6.05711,66000000.0
2005-06-06 09:10:00,6.05738,6.05985,6.05686,6.05985,67000000.0
2005-06-06 09:15:00,6.06029,6.06235,6.05829,6.05897,72000000.0
2005-06-06 09:20:00,6.05956,6.06033,6.05491,6.05572,74000000.0
2005-06-06 09:25:00,6.05472,6.059,6.05472,6.05814,68000000.0
2005-06-06 09:30:00,6.05761,6.05964,6.05524,6.05794,69000000.0
2005-06-06 09:35:00,6.0585,6.0607,6.05707,6.05986,85000000.0
2005-06-06 09:40:00,6.06054,6.06179,6.05912,6.06156,74000000.0
2005-06-06 09:45:00,6.06081,6.06194,6.05653,6.05688,76000000.0
2005-06-06 09:50:00,6.05757,6.06117,6.0572,6.06027,74000000.0
2005-06-06 09:55:00,6.06047,6.06167,6.05919,6.06167,68000000.0
2005-06-06 10:00:00,6.06074,6.06263,6.05968,6.06111,75000000.0
2005-06-06 10:05:00,6.06004,6.06285,6.0596,6.06107,50000000.0
2005-06-06 10:10:00,6.06031,6.06286,6.05815,6.05815,70000000.0
2005-06-06 10:15:00,6.05849,6.0625,6.05849,6.062,74000000.0
2005-06-06 10:20:00,6.06075,6.06209,6.0593,6.06098,60000000.0
2005-06-06 10:25:00,6.06076,6.06375,6.05963,6.06234,60000000.0
2005-06-06 10:30:00,6.06234,6.06494,6.06137,6.06137,57000000.0
2005-06-06 10:35:00,6.06197,6.06289,6.0587,6.0602,72000000.0
2005-06-06 10:40:00,6.06023,6.0621,6.05978,6.05994,62000000.0
2005-06-06 10:45:00,6.05964,6.06172,6.05941,6.05941,55000000.0
2005-06-06 10:50:00,6.05972,6.06144,6.05671,6.0594,72000000.0
2005-06-06 10:55:00,6.05883,6.05902,6.05114,6.05115,49000000.0
2005-06-06 11:00:00,6.04976,6.05167,6.04855,6.05028,61000000.0
2005-06-06 11:05:00,6.0488,6.05236,6.04791,6.05116,71000000.0
2005-06-06 11:10:00,6.05054,6.05253,6.04964,6.05251,67000000.0
2005-06-06 11:15:00,6.05388,6.05538,6.05032,6.05408,63000000.0
2005-06-06 11:20:00,6.0535,6.05507,6.05208,6.05439,76000000.0
2005-06-06 11:25:00,6.05431,6.05496,6.05265,6.05265,64000000.0
2005-06-06 11:30:00,6.05233,6.05668,6.05233,6.05668,74000000.0
2005-06-06 11:35:00,6.05642,6.05708,6.05445,6.05593,60000000.0
2005-06-06 11:40:00,6.05636,6.05932,6.05516,6.0577,64000000.0
2005-06-06 11:45:00,6.05745,6.05745,6.05461,6.05555,62000000.0
2005-06-06 11:50:00,6.05532,6.05813,6.05401,6.05768,68000000.0
2005-06-06 11:55:00,6.05767,6.0584,6.05664,6.0575,52000000.0
2005-06-06 12:00:00,6.05777,6.06167,6.05734,6.0599,63000000.0
2005-06-06 12:05:00,6.06002,6.06056,6.05785,6.0595,61000000.0
2005-06-06 12:10:00,6.05952,6.06022,6.05684,6.05706,63000000.0
2005-06-06 12:15:00,6.05675,6.05886,6.05652,6.05871,56000000.0
2005-06-06 12:20:00,6.05878,6.05917,6.056,6.05819,70000000.0
2005-06-06 12:25:00,6.05776,6.05882,6.05516,6.05647,57000000.0
2005-06-06 12:30:00,6.05879,6.06054,6.05676,6.05878,61000000.0
2005-06-06 12:35:00,6.05913,6.06034,6.05697,6.05856,64000000.0
2005-06-06 12:40:00,6.05766,6.05865,6.05422,6.05766,70000000.0
2005-06-06 12:45:00,6.05816,6.0601,6.05542,6.05542,65000000.0
2005-06-06 12:50:00,6.05729,6.06058,6.05548,6.06001,66000000.0
2005-06-06 12:55:00,6.06179,6.06226,6.05624,6.06051,62000000.0
2005-06-06 13:00:00,6.0608,6.06217,6.05791,6.06133,81000000.0
2005-06-06 13:05:00,6.06176,6.06274,6.05989,6.06139,77000000.0
2005-06-06 13:10:00,6.06107,6.06344,6.05687,6.06253,79000000.0
2005-06-06 13:15:00,6.06097,6.06277,6.05898,6.06032,63000000.0
2005-06-06 13:20:00,6.059,6.05933,6.05226,6.05459,78000000.0
2005-06-06 13:25:00,6.05519,6.05626,6.05363,6.05416,62000000.0
2005-06-06 13:30:00,6.05445,6.05538,6.05285,6.05481,55000000.0
2005-06-06 13:35:00,6.05462,6.0556,6.05245,6.0554,65000000.0
2005-06-06 13:40:00,6.05535,6.05654,6.05195,6.05227,55000000.0
2005-06-06 13:45:00,6.05186,6.05449,6.05021,6.05366,64000000.0
2005-06-06 13:50:00,6.05424,6.05573,6.05303,6.05492,58000000.0
2005-06-06 13:55:00,6.05537,6.05643,6.05396,6.05549,59000000.0
2005-06-06 14:00:00,6.0551,6.05573,6.05065,6.05464,72000000.0
2005-06-06 14:05:00,6.05244,6.05777,6.05188,6.05434,60000000.0
2005-06-06 14:10:00,6.05413,6.05616,6.0532,6.05591,56000000.0
2005-06-06 14:15:00,6.05644,6.05805,6.05494,6.05708,76000000.0
2005-06-06 14:20:00,6.05714,6.05929,6.05539,6.05539,52000000.0
2005-06-06 14:25:00,6.05672,6.05759,6.05475,6.05556,65000000.0
2005-06-06 14:30:00,6.05649,6.05649,6.05392,6.05468,60000000.0
2005-06-06 14:35:00,6.05494,6.05554,6.05271,6.05404,63000000.0
2005-06-06 14:40:00,6.05393,6.0553,6.05253,6.05457,77000000.0
2005-06-06 14:45:00,6.05314,6.05684,6.05126,6.05161,56000000.0
2005-06-06 14:50:00,6.05151,6.05706,6.05108,6.05547,60000000.0
2005-06-06 14:55:00,6.05557,6.06016,6.05557,6.05717,71000000.0
2005-06-06 15:00:00,6.05687,6.05761,6.05368,6.05514,76000000.0
2005-06-06 15:05:00,6.05584,6.05724,6.05308,6.0556,68000000.0
2005-06-06 15:10:00,6.0554,6.0559,6.05192,6.05262,61000000.0
2005-06-06 15:15:00,6.05277,6.05522,6.05179,6.05212,68000000.0
2005-06-06 15:20:00,6.05167,6.05419,6.04969,6.05129,59000000.0
2005-06-06 15:25:00,6.05149,6.05519,6.05095,6.05204,71000000.0
2005-06-06 15:30:00,6.05298,6.05445,6.04918,6.05445,68000000.0
2005-06-06 15:35:00,6.05492,6.05567,6.05238,6.05247,52000000.0
2005-06-06 15:40:00,6.05238,6.05326,6.04985,6.0499,62000000.0
2005-06-06 15:45:00,6.0501,6.053,6.04905,6.05063,81000000.0
2005-06-06 15:50:00,6.04904,6.05091,6.04809,6.04915,75000000.0
2005-06-06 15:55:00,6.05035,6.05112,6.04819,6.04957,74000000.0
2005-06-06 16:00:00,6.04869,6.05324,6.04787,6.05183,61000000.0
2005-06-06 16:05:00,6.05152,6.05379,6.05138,6.05235,70000000.0
2005-06-06 16:10:00,6.05261,6.05622,6.05255,6.05607,64000000.0
2005-06-06 16:15:00,6.05586,6.05686,6.04777,6.04878,66000000.0
2005-06-06 16:20:00,6.04939,6.05024,6.04748,6.04991,65000000.0
2005-06-06 16:25:00,6.05007,6.05205,6.04833,6.05012,51000000.0
2005-06-06 16:30:00,6.0511,6.05417,6.05087,6.05252,53000000.0
2005-06-06 16:35:00,6.05146,6.05354,6.0485,6.05025,78000000.0
2005-06-06 16:40:00,6.04999,6.05118,6.04768,6.04796,86000000.0
2005-06-06 16:45:00,6.0473,6.0485,6.04531,6.04772,59000000.0
2005-06-06 16:50:00,6.04731,6.04956,6.04573,6.04878,66000000.0
2005-06-06 16:55:00,6.04952,6.05371,6.04901,6.05112,52000000.0
2005-06-06 17:00:00,6.05049,6.05341,6.04852,6.04884,62000000.0
2005-06-06 17:05:00,6.04934,6.05277,6.04934,6.05207,73000000.0
2005-06-06 17:10:00,6.05265,6.05877,6.05184,6.05828,57000000.0
2005-06-06 17:15:00,6.05666,6.05758,6.0537,6.0553,71000000.0
2005-06-06 17:20:00,6.0546,6.05634,6.0533,6.0533,55000000.0
2005-06-06 17:25:00,6.05487,6.05609,6.05013,6.05258,62000000.0
2005-06-06 17:30:00,6.05231,6.05551,6.05134,6.05387,63000000.0
2005-06-06 17:35:00,6.05422,6.05542,6.05271,6.05396,64000000.0
2005-06-06 17:40:00,6.05346,6.05681,6.05285,6.05681,76000000.0
2005-06-06 17:45:00,6.05723,6.05913,6.05599,6.05875,60000000.0
2005-06-06 17:50:00,6.05878,6.05927,6.05395,6.05787,86000000.0
2005-06-06 17:55:00,6.05902,6.06164,6.05609,6.05915,66000000.0
2005-06-06 18:00:00,6.05831,6.05955,6.05575,6.05768,72000000.0
2005-06-06 18:05:00,6.05725,6.05725,6.0546,6.05664,73000000.0
2005-06-06 18:10:00,6.05648,6.05783,6.05472,6.05693,58000000.0
2005-06-06 18:15:00,6.05637,6.05846,6.05577,6.05746,61000000.0
2005-06-06 18:20:00,6.05701,6.05813,6.05476,6.05554,63000000.0
2005-06-06 18:25:00,6.05577,6.0564,6.05444,6.05527,67000000.0
2005-06-06 18:30:00,6.05563,6.05711,6.0538,6.05571,65000000.0
2005-06-06 18:35:00,6.05646,6.05743,6.05383,6.05383,76000000.0
2005-06-06 18:40:00,6.0541,6.0563,6.05368,6.05477,67000000.0
2005-06-06 18:45:00,6.05595,6.05653,6.05379,6.05501,66000000.0
2005-06-06 18:50:00,6.05412,6.05666,6.0537,6.05619,63000000.0
2005-06-06 18:55:00,6.05468,6.05633,6.05431,6.05482,71000000.0
2005-06-06 19:00:00,6.05539,6.05719,6.05415,6.05438,70000000.0
2005-06-06 19:05:00,6.05469,6.05607,6.05381,6.05507,76000000.0
2005-06-06 19:10:00,6.05443,6.05587,6.05305,6.05414,68000000.0
2005-06-06 19:15:00,6.05366,6.05496,6.05222,6.05318,61000000.0
2005-06-06 19:20:00,6.05307,6.05526,6.05266,6.05365,72000000.0
2005-06-06 19:25:00,6.05312,6.0551,6.05209,6.05369,62000000.0
2005-06-06 19:30:00,6.05349,6.05578,6.05338,6.0539,66000000.0
2005-06-06 19:35:00,6.05424,6.05492,6.05241,6.05479,63000000.0
2005-06-06 19:40:00,6.05365,6.05507,6.05278,6.05411,70000000.0
2005-06-06 19:45:00,6.05349,6.05431,6.05228,6.05364,70000000.0
2005-06-06 19:50:00,6.05441,6.05521,6.05263,6.05495,71000000.0
2005-06-06 19:55:00,6.05504,6.05598,6.05301,6.0545,68000000.0
2005-06-06 20:00:00,6.05435,6.05626,6.05378,6.05576,67000000.0
2005-06-06 20:05:00,6.05594,6.05625,6.05413,6.05413,65000000.0
2005-06-06 20:10:00,6.05374,6.0559,6.05357,6.05459,66000000.0
2005-06-06 20:15:00,6.05461,6.05614,6.05432,6.05614,64000000.0
2005-06-06 20:20:00,6.05612,6.0572,6.05478,6.05588,65000000.0
2005-06-06 20:25:00,6.05523,6.05695,6.05472,6.05585,63000000.0
2005-06-06 20:30:00,6.05713,6.05734,6.05415,6.05525,59000000.0
2005-06-06 20:35:00,6.05544,6.05758,6.05444,6.05519,70000000.0
2005-06-06 20:40:00,6.05524,6.05564,6.05281,6.05342,89000000.0
2005-06-06 20:45:00,6.05321,6.05439,6.05201,6.05265,67000000.0
2005-06-06 20:50:00,6.05188,6.05524,6.05188,6.05388,62000000.0
2005-06-06 20:55:00,6.05399,6.05544,6.05279,6.05453,65000000.0
2005-06-06 21:00:00,6.05416,6.05696,6.05382,6.05512,72000000.0
2005-06-06 21:05:00,6.05591,6.0574,6.05497,6.05563,66000000.0
2005-06-06 21:10:00,6.05644,6.0575,6.05522,6.0566,62000000.0
2005-06-06 21:15:00,6.05517,6.05674,6.05451,6.05621,68000000.0
2005-06-06 21:20:00,6.0562,6.05755,6.05459,6.05502,52000000.0
2005-06-06 21:25:00,6.05522,6.05733,6.05505,6.05609,58000000.0
2005-06-06 21:30:00,6.05604,6.05743,6.05523,6.05615,59000000.0
2005-06-06 21:35:00,6.05637,6.05769,6.05566,6.05713,88000000.0
2005-06-06 21:40:00,6.05719,6.05768,6.0553,6.05573,65000000.0
2005-06-06 21:45:00,6.05516,6.05717,6.05487,6.0568,62000000.0
2005-06-06 21:50:00,6.05683,6.05714,6.05463,6.05535,62000000.0
2005-06-06 21:55:00,6.0556,6.06085,6.05521,6.06085,72000000.0
2005-06-06 22:00:00,6.06069,6.06202,6.05893,6.06171,79000000.0
2005-06-06 22:05:00,6.06145,6.06214,6.05985,6.06038,67000000.0
2005-06-06 22:10:00,6.05986,6.06114,6.05915,6.06057,64000000.0
2005-06-06 22:15:00,6.05897,6.06174,6.05875,6.06004,69000000.0
2005-06-06 22:20:00,6.06016,6.06146,6.05839,6.06104,69000000.0
2005-06-06 22:25:00,6.0608,6.06108,6.05877,6.0601,63000000.0
2005-06-06 22:30:00,6.06001,6.06365,6.05903,6.06157,60000000.0
2005-06-06 22:35:00,6.06157,6.06204,6.05976,6.05997,56000000.0
2005-06-06 22:40:00,6.06117,6.06171,6.05936,6.06122,63000000.0
2005-06-06 22:45:00,6.06139,6.06253,6.06026,6.06158,68000000.0
2005-06-06 22:50:00,6.0611,6.06266,6.05973,6.06159,70000000.0
2005-06-06 22:55:00,6.06168,6.06363,6.06108,6.06363,64000000.0
2005-06-06 23:00:00,6.06296,6.06336,6.06029,6.06067,68000000.0
2005-06-06 23:05:00,6.06038,6.06346,6.06038,6.06281,60000000.0
2005-06-06 23:10:00,6.06221,6.06347,6.0607,6.06214,66000000.0
2005-06-06 23:15:00,6.06254,6.064,6.06075,6.06237,65000000.0
2005-06-06 23:20:00,6.06233,6.06285,6.06035,6.0605,66000000.0
2005-06-06 23:25:00,6.06124,6.06248,6.06008,6.06104,64000000.0
2005-06-06 23:30:00,6.06158,6.06387,6.06082,6.06233,72000000.0
2005-06-06 23:35:00,6.06107,6.06271,6.0588,6.0613,62000000.0
2005-06-06 23:40:00,6.06155,6.06217,6.05999,6.0605,80000000.0
2005-06-06 23:45:00,6.06007,6.0623,6.05968,6.06111,76000000.0
2005-06-06 23:50:00,6.06075,6.06182,6.06007,6.06079,67000000.0
2005-06-06 23:55:00,6.06063,6.06293,6.0606,6.06204,76000000.0
2005-06-07 00:00:00,6.06207,6.06276,6.06102,6.06259,70000000.0
2005-06-07 00:05:00,6.06188,6.06357,6.06015,6.06357,62000000.0
2005-06-07 00:10:00,6.06295,6.06668,6.06239,6.06668,63000000.0
2005-06-07 00:15:00,6.06596,6.06683,6.06352,6.06353,65000000.0
2005-06-07 00:20:00,6.0633,6.06572,6.06283,6.06474,60000000.0
2005-06-07 00:25:00,6.06486,6.06582,6.06328,6.06531,66000000.0
2005-06-07 00:30:00,6.06551,6.06551,6.06275,6.0652,64000000.0
2005-06-07 00:35:00,6.06422,6.0653,6.06161,6.06334,80000000.0
2005-06-07 00:40:00,6.06361,6.06412,6.06182,6.06328,61000000.0
2005-06-07 00:45:00,6.06306,6.0647,6.06217,6.0647,63000000.0
2005-06-07 00:50:00,6.06502,6.06502,6.06128,6.06232,60000000.0
2005-06-07 00:55:00,6.06283,6.0641,6.06143,6.06369,66000000.0
2005-06-07 01:00:00,6.06333,6.06411,6.06166,6.0628,63000000.0
2005-06-07 01:05:00,6.06339,6.06435,6.06237,6.06366,70000000.0
2005-06-07 01:10:00,6.06391,6.0648,6.06265,6.06477,55000000.0
2005-06-07 01:15:00,6.06406,6.06557,6.06225,6.06419,63000000.0
2005-06-07 01:20:00,6.06322,6.06613,6.06297,6.06485,59000000.0
2005-06-07 01:25:00,6.06512,6.06621,6.06386,6.06558,70000000.0
2005-06-07 01:30:00,6.06528,6.06615,6.06333,6.06478,68000000.0
2005-06-07 01:35:00,6.0649,6.06598,6.06293,6.06303,71000000.0
2005-06-07 01:40:00,6.06353,6.06587,6.0633,6.06402,72000000.0
2005-06-07 01:45:00,6.06502,6.06608,6.06084,6.06202,68000000.0
2005-06-07 01:50:00,6.06177,6.06318,6.06043,6.06071,67000000.0
2005-06-07 01:55:00,6.06044,6.06207,6.0595,6.06049,61000000.0
2005-06-07 02:00:00,6.06084,6.06117,6.05896,6.05898,69000000.0
2005-06-07 02:05:00,6.05859,6.06078,6.05756,6.06002,73000000.0
2005-06-07 02:10:00,6.05795,6.06075,6.05766,6.06044,74000000.0
2005-06-07 02:15:00,6.06066,6.06121,6.05866,6.0601,70000000.0
2005-06-07 02:20:00,6.06043,6.06084,6.05855,6.06039,74000000.0
2005-06-07 02:25:00,6.06072,6.06097,6.05934,6.05983,59000000.0
2005-06-07 02:30:00,6.05947,6.0623,6.05947,6.06068,64000000.0
2005-06-07 02:35:00,6.06037,6.06287,6.05994,6.06009,71000000.0
2005-06-07 02:40:00,6.06104,6.06155,6.05866,6.05986,69000000.0
2005-06-07 02:45:00,6.05994,6.06136,6.0581,6.05864,69000000.0
2005-06-07 02:50:00,6.05798,6.06108,6.05798,6.0597,66000000.0
2005-06-07 02:55:00,6.06073,6.06159,6.05903,6.06036,65000000.0
2005-06-07 03:00:00,6.05996,6.06075,6.05915,6.06016,67000000.0
2005-06-07 03:05:00,6.05983,6.0661,6.05983,6.06555,68000000.0
2005-06-07 03:10:00,6.06619,6.06687,6.06467,6.06567,80000000.0
2005-06-07 03:15:00,6.06541,6.06665,6.06215,6.06319,50000000.0
2005-06-07 03:20:00,6.06334,6.06567,6.0623,6.06461,62000000.0
2005-06-07 03:25:00,6.06352,6.0672,6.06352,6.06602,71000000.0
2005-06-07 03:30:00,6.0671,6.07234,6.06649,6.07013,68000000.0
2005-06-07 03:35:00,6.0706,6.07187,6.06969,6.07081,60000000.0
2005-06-07 03:40:00,6.07157,6.07331,6.06914,6.07118,82000000.0
2005-06-07 03:45:00,6.07062,6.07117,6.06799,6.06945,53000000.0
2005-06-07 03:50:00,6.06932,6.07042,6.06824,6.06915,74000000.0
2005-06-07 03:55:00,6.06909,6.07024,6.06727,6.06749,63000000.0
2005-06-07 04:00:00,6.06777,6.07005,6.06772,6.06854,70000000.0
2005-06-07 04:05:00,6.06768,6.06936,6.06357,6.06414,66000000.0
2005-06-07 04:10:00,6.06447,6.06559,6.06277,6.06482,77000000.0
2005-06-07 04:15:00,6.06518,6.0661,6.06339,6.06544,57000000.0
2005-06-07 04:20:00,6.0657,6.0657,6.06101,6.06191,62000000.0
2005-06-07 04:25:00,6.06261,6.06261,6.05901,6.06081,53000000.0
2005-06-07 04:30:00,6.06075,6.06219,6.05773,6.05907,66000000.0
2005-06-07 04:35:00,6.05915,6.0608,6.05747,6.05868,64000000.0
2005-06-07 04:40:00,6.05952,6.06138,6.05938,6.06045,54000000.0
2005-06-07 04:45:00,6.0615,6.06227,6.05996,6.06174,63000000.0
2005-06-07 04:50:00,6.06183,6.06257,6.05956,6.06257,71000000.0
2005-06-07 04:55:00,6.06237,6.06454,6.06171,6.06299,65000000.0
2005-06-07 05:00:00,6.06278,6.06453,6.06177,6.0644,62000000.0
2005-06-07 05:05:00,6.06484,6.06507,6.06216,6.06507,72000000.0
2005-06-07 05:10:00,6.06467,6.06538,6.06337,6.06476,59000000.0
2005-06-07 05:15:00,6.06482,6.06494,6.0613,6.06279,67000000.0
2005-06-07 05:20:00,6.06301,6.06367,6.06167,6.06311,79000000.0
2005-06-07 05:25:00,6.06221,6.06356,6.06146,6.06272,66000000.0
2005-06-07 05:30:00,6.0622,6.06355,6.06118,6.06289,76000000.0
2005-06-07 05:35:00,6.06275,6.06544,6.06275,6.06497,78000000.0
2005-06-07 05:40:00,6.06563,6.06656,6.06284,6.064,61000000.0
2005-06-07 05:45:00,6.06449,6.0668,6.06388,6.06671,77000000.0
2005-06-07 05:50:00,6.06536,6.06609,6.06375,6.06375,62000000.0
2005-06-07 05:55:00,6.06372,6.06626,6.06337,6.06564,70000000.0
2005-06-07 06:00:00,6.06628,6.06638,6.0642,6.06585,77000000.0
2005-06-07 06:05:00,6.06608,6.06686,6.06367,6.06438,81000000.0
2005-06-07 06:10:00,6.06324,6.06472,6.06192,6.06409,73000000.0
2005-06-07 06:15:00,6.06385,6.0651,6.06296,6.0638,69000000.0
2005-06-07 06:20:00,6.06426,6.06517,6.06307,6.06498,68000000.0
2005-06-07 06:25:00,6.06502,6.06706,6.06491,6.06652,71000000.0
2005-06-07 06:30:00,6.067,6.06707,6.06406,6.06605,58000000.0
2005-06-07 06:35:00,6.06627,6.06627,6.06411,6.06411,72000000.0
2005-06-07 06:40:00,6.06495,6.06598,6.06361,6.06463,71000000.0
2005-06-07 06:45:00,6.0657,6.0657,6.06058,6.06058,69000000.0
2005-06-07 06:50:00,6.06039,6.06105,6.05706,6.0581,56000000.0
2005-06-07 06:55:00,6.05837,6.06007,6.05724,6.05835,64000000.0
2005-06-07 07:00:00,6.05666,6.06038,6.05641,6.05979,58000000.0
2005-06-07 07:05:00,6.06077,6.06115,6.05763,6.05764,59000000.0
2005-06-07 07:10:00,6.05787,6.06008,6.05681,6.05883,82000000.0
2005-06-07 07:15:00,6.05841,6.05889,6.05697,6.0584,80000000.0
2005-06-07 07:20:00,6.05886,6.06053,6.05709,6.05992,76000000.0
2005-06-07 07:25:00,6.05894,6.05987,6.05755,6.0596,78000000.0
2005-06-07 07:30:00,6.0591,6.05958,6.05711,6.05797,61000000.0
2005-06-07 07:35:00,6.05845,6.05898,6.05398,6.05487,63000000.0
2005-06-07 07:40:00,6.05507,6.05588,6.05339,6.05496,55000000.0
2005-06-07 07:45:00,6.05443,6.05516,6.05337,6.05516,59000000.0
2005-06-07 07:50:00,6.05547,6.05547,6.05319,6.05471,67000000.0
2005-06-07 07:55:00,6.05536,6.05708,6.0542,6.05462,62000000.0
2005-06-07 08:00:00,6.05438,6.05631,6.05301,6.0534,65000000.0
2005-06-07 08:05:00,6.05412,6.05641,6.05326,6.05641,73000000.0
2005-06-07 08:10:00,6.05583,6.05687,6.04844,6.04912,58000000.0
2005-06-07 08:15:00,6.04863,6.05,6.04766,6.04982,59000000.0
2005-06-07 08:20:00,6.04844,6.04844,6.04442,6.04723,64000000.0
2005-06-07 08:25:00,6.04693,6.04838,6.04106,6.04106,56000000.0
2005-06-07 08:30:00,6.03994,6.04299,6.03976,6.04171,62000000.0
2005-06-07 08:35:00,6.04097,6.04165,6.03874,6.04101,56000000.0
2005-06-07 08:40:00,6.04092,6.04608,6.03999,6.04494,58000000.0
2005-06-07 08:45:00,6.04417,6.04839,6.04385,6.04731,76000000.0
2005-06-07 08:50:00,6.04776,6.04992,6.0449,6.04918,81000000.0
2005-06-07 08:55:00,6.04799,6.05056,6.04731,6.04854,70000000.0
2005-06-07 09:00:00,6.04855,6.04975,6.04743,6.049,62000000.0
2005-06-07 09:05:00,6.0494,6.05342,6.0494,6.05342,66000000.0
2005-06-07 09:10:00,6.05228,6.0531,6.04951,6.0513,67000000.0
2005-06-07 09:15:00,6.05175,6.0553,6.05113,6.05443,72000000.0
2005-06-07 09:20:00,6.0543,6.05527,6.05066,6.05527,74000000.0
2005-06-07 09:25:00,6.05447,6.05452,6.04959,6.05134,68000000.0
2005-06-07 09:30:00,6.05192,6.05366,6.04965,6.04965,69000000.0
2005-06-07 09:35:00,6.04927,6.05517,6.04926,6.05517,85000000.0
2005-06-07 09:40:00,6.05466,6.05514,6.05157,6.05356,74000000.0
2005-06-07 09:45:00,6.05281,6.05467,6.05197,6.05412,76000000.0
2005-06-07 09:50:00,6.05451,6.05511,6.05162,6.0539,74000000.0
2005-06-07 09:55:00,6.05395,6.05424,6.05222,6.05323,68000000.0
2005-06-07 10:00:00,6.05351,6.05436,6.05037,6.05193,75000000.0
2005-06-07 10:05:00,6.05188,6.05346,6.05093,6.05216,50000000.0
2005-06-07 10:10:00,6.05233,6.05252,6.04918,6.05004,70000000.0
2005-06-07 10:15:00,6.05039,6.05109,6.0479,6.05067,74000000.0
2005-06-07 10:20:00,6.05055,6.05083,6.04608,6.04813,60000000.0
2005-06-07 10:25:00,6.04668,6.04823,6.04538,6.04823,60000000.0
2005-06-07 10:30:00,6.0484,6.05014,6.04522,6.04683,57000000.0
2005-06-07 10:35:00,6.04712,6.04712,6.04214,6.0433,72000000.0
2005-06-07 10:40:00,6.04342,6.04342,6.04041,6.04179,62000000.0
2005-06-07 10:45:00,6.04054,6.04266,6.03834,6.03977,55000000.0
2005-06-07 10:50:00,6.04077,6.04207,6.03748,6.0386,72000000.0
2005-06-07 10:55:00,6.03806,6.04164,6.037,6.04164,49000000.0
2005-06-07 11:00:00,6.04064,6.04413,6.04064,6.04203,61000000.0
2005-06-07 11:05:00,6.04183,6.0429,6.04046,6.0429,71000000.0
2005-06-07 11:10:00,6.04193,6.04337,6.04085,6.04147,67000000.0
2005-06-07 11:15:00,6.04153,6.04397,6.04097,6.0418,63000000.0
2005-06-07 11:20:00,6.04203,6.04309,6.04105,6.04182,76000000.0
2005-06-07 11:25:00,6.04187,6.04247,6.03894,6.04019,64000000.0
2005-06-07 11:30:00,6.04056,6.04262,6.03992,6.0408,74000000.0
2005-06-07 11:35:00,6.04216,6.04306,6.04117,6.04286,60000000.0
2005-06-07 11:40:00,6.04231,6.04352,6.0403,6.0403,64000000.0
2005-06-07 11:45:00,6.04075,6.04191,6.03876,6.03904,62000000.0
2005-06-07 11:50:00,6.04127,6.04419,6.04026,6.04191,68000000.0
2005-06-07 11:55:00,6.0415,6.04157,6.03771,6.03875,52000000.0
2005-06-07 12:00:00,6.0398,6.04205,6.03935,6.04146,63000000.0
2005-06-07 12:05:00,6.04162,6.04505,6.04062,6.04505,61000000.0
2005-06-07 12:10:00,6.04366,6.04553,6.04298,6.04535,63000000.0
2005-06-07 12:15:00,6.04471,6.04575,6.04106,6.04521,56000000.0
2005-06-07 12:20:00,6.04567,6.0457,6.04238,6.04372,70000000.0
2005-06-07 12:25:00,6.04392,6.04511,6.04278,6.04425,57000000.0
2005-06-07 12:30:00,6.04463,6.04578,6.04299,6.04527,61000000.0
2005-06-07 12:35:00,6.04468,6.04629,6.04313,6.04548,64000000.0
2005-06-07 12:40:00,6.04612,6.04792,6.04345,6.04692,70000000.0
2005-06-07 12:45:00,6.04765,6.04857,6.04288,6.04694,65000000.0
2005-06-07 12:50:00,6.04691,6.04828,6.04564,6.04568,66000000.0
2005-06-07 12:55:00,6.04691,6.04866,6.04234,6.04797,62000000.0
2005-06-07 13:00:00,6.04746,6.04821,6.04506,6.04557,81000000.0
2005-06-07 13:05:00,6.04566,6.04801,6.04421,6.04724,77000000.0
2005-06-07 13:10:00,6.04793,6.04856,6.04458,6.04548,79000000.0
2005-06-07 13:15:00,6.04468,6.04491,6.04101,6.04312,63000000.0
2005-06-07 13:20:00,6.04392,6.05077,6.04392,6.04976,78000000.0
2005-06-07 13:25:00,6.04807,6.0496,6.0464,6.04869,62000000.0
2005-06-07 13:30:00,6.04821,6.04917,6.04604,6.04724,55000000.0
2005-06-07 13:35:00,6.04684,6.04889,6.04572,6.04831,65000000.0
2005-06-07 13:40:00,6.04773,6.04859,6.04565,6.0483,55000000.0
2005-06-07 13:45:00,6.04848,6.05272,6.048,6.05199,64000000.0
2005-06-07 13:50:00,6.05195,6.05349,6.05033,6.05334,58000000.0
2005-06-07 13:55:00,6.0539,6.0539,6.05071,6.05192,59000000.0
2005-06-07 14:00:00,6.05206,6.05358,6.04971,6.0521,72000000.0
2005-06-07 14:05:00,6.0522,6.05242,6.04933,6.05065,60000000.0
2005-06-07 14:10:00,6.05115,6.05421,6.05115,6.05343,56000000.0
2005-06-07 14:15:00,6.05272,6.05652,6.0502,6.0521,76000000.0
2005-06-07 14:20:00,6.05131,6.05415,6.0511,6.05241,52000000.0
2005-06-07 14:25:00,6.05457,6.05554,6.05325,6.05406,65000000.0
2005-06-07 14:30:00,6.05292,6.05433,6.0522,6.05271,60000000.0
2005-06-07 14:35:00,6.05264,6.05705,6.05238,6.05489,63000000.0
2005-06-07 14:40:00,6.05631,6.05904,6.05354,6.05642,77000000.0
2005-06-07 14:45:00,6.05558,6.05756,6.05468,6.05495,56000000.0
2005-06-07 14:50:00,6.05497,6.05757,6.05417,6.0565,60000000.0
2005-06-07 14:55:00,6.05605,6.05712,6.05222,6.05335,71000000.0
2005-06-07 15:00:00,6.05346,6.05425,6.05071,6.05071,76000000.0
2005-06-07 15:05:00,6.05137,6.05335,6.04953,6.04981,68000000.0
2005-06-07 15:10:00,6.05028,6.05313,6.04959,6.05116,61000000.0
2005-06-07 15:15:00,6.05064,6.05198,6.04878,6.05147,68000000.0
2005-06-07 15:20:00,6.05175,6.05231,6.04934,6.05231,59000000.0
2005-06-07 15:25:00,6.05261,6.05413,6.05098,6.05346,71000000.0
2005-06-07 15:30:00,6.05412,6.05526,6.05178,6.05396,68000000.0
2005-06-07 15:35:00,6.05408,6.05556,6.05256,6.05306,52000000.0
2005-06-07 15:40:00,6.05362,6.05516,6.0509,6.0549,62000000.0
2005-06-07 15:45:00,6.05672,6.05892,6.0549,6.05889,81000000.0
2005-06-07 15:50:00,6.0583,6.06094,6.05746,6.05868,75000000.0
2005-06-07 15:55:00,6.0602,6.06366,6.05787,6.06231,74000000.0
2005-06-07 16:00:00,6.06276,6.06422,6.06013,6.06121,61000000.0
2005-06-07 16:05:00,6.06104,6.06348,6.06054,6.06292,70000000.0
2005-06-07 16:10:00,6.06142,6.06216,6.05907,6.0598,64000000.0
2005-06-07 16:15:00,6.06077,6.06418,6.05989,6.06179,66000000.0
2005-06-07 16:20:00,6.062,6.0628,6.05993,6.0605,65000000.0
2005-06-07 16:25:00,6.06025,6.06182,6.05601,6.05686,51000000.0
2005-06-07 16:30:00,6.05737,6.05887,6.05566,6.05566,53000000.0
2005-06-07 16:35:00,6.05523,6.06053,6.05523,6.05886,78000000.0
2005-06-07 16:40:00,6.05847,6.05926,6.05589,6.05743,86000000.0
2005-06-07 16:45:00,6.05694,6.05854,6.05654,6.05706,59000000.0
2005-06-07 16:50:00,6.05671,6.05874,6.05618,6.05636,66000000.0
2005-06-07 16:55:00,6.05649,6.06037,6.05649,6.05878,52000000.0
2005-06-07 17:00:00,6.05905,6.06008,6.05744,6.05898,62000000.0
2005-06-07 17:05:00,6.05898,6.06128,6.05726,6.06016,73000000.0
2005-06-07 17:10:00,6.06092,6.06325,6.05948,6.06189,57000000.0
2005-06-07 17:15:00,6.06276,6.06366,6.06122,6.06326,71000000.0
2005-06-07 17:20:00,6.06287,6.06312,6.0588,6.06112,55000000.0
2005-06-07 17:25:00,6.06107,6.06204,6.06025,6.06138,62000000.0
2005-06-07 17:30:00,6.06161,6.06411,6.05957,6.06282,63000000.0
2005-06-07 17:35:00,6.0631,6.06359,6.06083,6.06247,64000000.0
2005-06-07 17:40:00,6.06347,6.06524,6.05988,6.06103,76000000.0
2005-06-07 17:45:00,6.061,6.06329,6.06048,6.06145,60000000.0
2005-06-07 17:50:00,6.06096,6.0617,6.05631,6.05749,86000000.0
2005-06-07 17:55:00,6.05634,6.05845,6.05428,6.05616,66000000.0
2005-06-07 18:00:00,6.05512,6.05819,6.05466,6.05685,72000000.0
2005-06-07 18:05:00,6.05831,6.05848,6.05451,6.05596,73000000.0
2005-06-07 18:10:00,6.05688,6.05818,6.05602,6.05744,58000000.0
2005-06-07 18:15:00,6.05763,6.05843,6.05577,6.05785,61000000.0
2005-06-07 18:20:00,6.05818,6.05893,6.05694,6.05838,63000000.0
2005-06-07 18:25:00,6.05786,6.05948,6.0571,6.05921,67000000.0
2005-06-07 18:30:00,6.05896,6.06259,6.0581,6.06219,65000000.0
2005-06-07 18:35:00,6.06108,6.06236,6.05924,6.05947,76000000.0
2005-06-07 18:40:00,6.0604,6.06099,6.05859,6.0597,67000000.0
2005-06-07 18:45:00,6.05984,6.0609,6.05844,6.05994,66000000.0
2005-06-07 18:50:00,6.05961,6.06156,6.05861,6.05969,63000000.0
2005-06-07 18:55:00,6.05932,6.06058,6.05834,6.05931,71000000.0
2005-06-07 19:00:00,6.06016,6.06103,6.05824,6.06012,70000000.0
2005-06-07 19:05:00,6.06032,6.06067,6.05811,6.06036,76000000.0
2005-06-07 19:10:00,6.06074,6.06074,6.05664,6.05903,68000000.0
2005-06-07 19:15:00,6.05855,6.06001,6.05788,6.05893,61000000.0
2005-06-07 19:20:00,6.05863,6.05901,6.05688,6.05898,72000000.0
2005-06-07 19:25:00,6.05919,6.05955,6.05734,6.05887,62000000.0
2005-06-07 19:30:00,6.05924,6.05982,6.0579,6.0595,66000000.0
2005-06-07 19:35:00,6.05883,6.06012,6.05729,6.05876,63000000.0
2005-06-07 19:40:00,6.05879,6.06001,6.05791,6.05904,70000000.0
2005-06-07 19:45:00,6.05928,6.05955,6.05743,6.05942,70000000.0
2005-06-07 19:50:00,6.05963,6.05974,6.05729,6.0592,71000000.0
2005-06-07 19:55:00,6.0588,6.05978,6.05666,6.05964,68000000.0
2005-06-07 20:00:00,6.05882,6.05931,6.05695,6.0572,67000000.0
2005-06-07 20:05:00,6.05777,6.0583,6.0559,6.05652,65000000.0
2005-06-07 20:10:00,6.05687,6.0586,6.0552,6.05521,66000000.0
2005-06-07 20:15:00,6.05514,6.05682,6.05403,6.05469,64000000.0
2005-06-07 20:20:00,6.05569,6.0558,6.05312,6.05407,65000000.0
2005-06-07 20:25:00,6.05393,6.05445,6.05162,6.05353,63000000.0
2005-06-07 20:30:00,6.05219,6.05288,6.05063,6.0526,59000000.0
2005-06-07 20:35:00,6.05252,6.05359,6.05139,6.05342,70000000.0
2005-06-07 20:40:00,6.05262,6.05461,6.05167,6.05253,89000000.0
2005-06-07 20:45:00,6.05195,6.05486,6.05143,6.05413,67000000.0
2005-06-07 20:50:00,6.05413,6.05612,6.0531,6.05537,62000000.0
2005-06-07 20:55:00,6.05438,6.05519,6.05279,6.0533,65000000.0
2005-06-07 21:00:00,6.05393,6.05525,6.05314,6.05503,72000000.0
2005-06-07 21:05:00,6.05418,6.05449,6.05031,6.05199,66000000.0
2005-06-07 21:10:00,6.05218,6.05287,6.05035,6.05143,62000000.0
2005-06-07 21:15:00,6.05159,6.05314,6.05088,6.05268,68000000.0
2005-06-07 21:20:00,6.05224,6.05382,6.05104,6.05104,52000000.0
2005-06-07 21:25:00,6.05143,6.05373,6.05081,6.05288,58000000.0
2005-06-07 21:30:00,6.05311,6.0537,6.05164,6.05192,59000000.0
2005-06-07 21:35:00,6.0507,6.05265,6.05018,6.05219,88000000.0
2005-06-07 21:40:00,6.05129,6.05202,6.04964,6.05065,65000000.0
2005-06-07 21:45:00,6.05039,6.05226,6.04957,6.051,62000000.0
2005-06-07 21:50:00,6.0521,6.05285,6.05107,6.05202,62000000.0
2005-06-07 21:55:00,6.05161,6.05331,6.0501,6.05155,72000000.0
2005-06-07 22:00:00,6.05224,6.05241,6.05032,6.05179,79000000.0
2005-06-07 22:05:00,6.05131,6.05266,6.05009,6.05125,67000000.0
2005-06-07 22:10:00,6.05133,6.05458,6.05133,6.05436,64000000.0
2005-06-07 22:15:00,6.0547,6.05474,6.05205,6.05359,69000000.0
2005-06-07 22:20:00,6.05373,6.05406,6.05199,6.05406,69000000.0
2005-06-07 22:25:00,6.05238,6.05351,6.05111,6.05308,63000000.0
2005-06-07 22:30:00,6.05288,6.05322,6.0513,6.05278,60000000.0
2005-06-07 22:35:00,6.05276,6.05439,6.05169,6.05421,56000000.0
2005-06-07 22:40:00,6.05406,6.05437,6.05157,6.05357,63000000.0
2005-06-07 22:45:00,6.05228,6.05416,6.05105,6.05154,68000000.0
2005-06-07 22:50:00,6.05026,6.05299,6.05023,6.05085,70000000.0
2005-06-07 22:55:00,6.05071,6.05232,6.05026,6.05149,64000000.0
2005-06-07 23:00:00,6.05219,6.05307,6.05029,6.05166,68000000.0
2005-06-07 23:05:00,6.05215,6.05215,6.04972,6.05128,60000000.0
2005-06-07 23:10:00,6.05099,6.05286,6.0503,6.05099,66000000.0
2005-06-07 23:15:00,6.05077,6.05249,6.04991,6.05113,65000000.0
2005-06-07 23:20:00,6.0512,6.05187,6.04935,6.05048,66000000.0
2005-06-07 23:25:00,6.05038,6.05188,6.04948,6.05091,64000000.0
2005-06-07 23:30:00,6.05119,6.05228,6.05015,6.05087,72000000.0
2005-06-07 23:35:00,6.05189,6.05219,6.04963,6.05027,62000000.0
2005-06-07 23:40:00,6.05051,6.05259,6.05051,6.05259,80000000.0
2005-06-07 23:45:00,6.05249,6.05451,6.05139,6.05279,76000000.0
2005-06-07 23:50:00,6.05277,6.05404,6.05198,6.05345,67000000.0
2005-06-07 23:55:00,6.05255,6.05381,6.05182,6.05189,76000000.0
2005-06-08 00:00:00,6.05195,6.05306,6.05031,6.05052,70000000.0
2005-06-08 00:05:00,6.05035,6.05201,6.04994,6.05107,62000000.0
2005-06-08 00:10:00,6.05072,6.05362,6.05072,6.05362,63000000.0
2005-06-08 00:15:00,6.05242,6.0529,6.05118,6.05269,65000000.0
2005-06-08 00:20:00,6.0527,6.05299,6.0514,6.05298,60000000.0
2005-06-08 00:25:00,6.05285,6.05339,6.05141,6.05258,66000000.0
2005-06-08 00:30:00,6.05302,6.05474,6.05254,6.05339,64000000.0
2005-06-08 00:35:00,6.0533,6.05533,6.0523,6.05513,80000000.0
2005-06-08 00:40:00,6.05537,6.05537,6.05332,6.05376,61000000.0
2005-06-08 00:45:00,6.05373,6.05474,6.05246,6.05393,63000000.0
2005-06-08 00:50:00,6.05414,6.05615,6.05372,6.05574,60000000.0
2005-06-08 00:55:00,6.05566,6.0558,6.05371,6.05491,66000000.0
2005-06-08 01:00:00,6.05487,6.05654,6.05412,6.05635,63000000.0
2005-06-08 01:05:00,6.0558,6.05676,6.05431,6.05512,70000000.0
2005-06-08 01:10:00,6.05567,6.05681,6.05427,6.05628,55000000.0
2005-06-08 01:15:00,6.05509,6.05682,6.0541,6.05414,63000000.0
2005-06-08 01:20:00,6.05418,6.05666,6.05406,6.05666,59000000.0
2005-06-08 01:25:00,6.05628,6.05658,6.05392,6.05604,70000000.0
2005-06-08 01:30:00,6.05627,6.05648,6.05421,6.05492,68000000.0
2005-06-08 01:35:00,6.05432,6.05611,6.05296,6.05296,71000000.0
2005-06-08 01:40:00,6.05282,6.05485,6.05259,6.0546,72000000.0
2005-06-08 01:45:00,6.05512,6.0553,6.05296,6.05354,68000000.0
2005-06-08 01:50:00,6.05239,6.05423,6.05196,6.053,67000000.0
2005-06-08 01:55:00,6.05263,6.05353,6.0512,6.05218,61000000.0
2005-06-08 02:00:00,6.05197,6.05426,6.05048,6.05293,69000000.0
2005-06-08 02:05:00,6.05155,6.05281,6.05073,6.05174,73000000.0
2005-06-08 02:10:00,6.0511,6.05208,6.04902,6.05004,74000000.0
2005-06-08 02:15:00,6.05007,6.05192,6.04923,6.05042,70000000.0
2005-06-08 02:20:00,6.05112,6.05224,6.04976,6.05003,74000000.0
2005-06-08 02:25:00,6.05022,6.05247,6.0496,6.05186,59000000.0
2005-06-08 02:30:00,6.05148,6.05406,6.05099,6.05392,64000000.0
2005-06-08 02:35:00,6.05341,6.05404,6.05111,6.05404,71000000.0
2005-06-08 02:40:00,6.05371,6.05371,6.05084,6.05189,69000000.0
2005-06-08 02:45:00,6.05178,6.05232,6.04973,6.05108,69000000.0
2005-06-08 02:50:00,6.05077,6.05077,6.04607,6.04808,66000000.0
2005-06-08 02:55:00,6.04707,6.04772,6.04397,6.04441,65000000.0
2005-06-08 03:00:00,6.04504,6.04649,6.04451,6.04509,67000000.0
2005-06-08 03:05:00,6.04503,6.04619,6.04077,6.04135,68000000.0
2005-06-08 03:10:00,6.04188,6.04444,6.03924,6.04278,80000000.0
2005-06-08 03:15:00,6.04304,6.04408,6.04198,6.04294,50000000.0
2005-06-08 03:20:00,6.04254,6.04378,6.04033,6.04267,62000000.0
2005-06-08 03:25:00,6.04318,6.04624,6.04305,6.04388,71000000.0
2005-06-08 03:30:00,6.04395,6.04658,6.04384,6.04658,68000000.0
2005-06-08 03:35:00,6.04623,6.0465,6.04273,6.04349,60000000.0
2005-06-08 03:40:00,6.04382,6.04454,6.04197,6.04318,82000000.0
2005-06-08 03:45:00,6.04266,6.04293,6.04036,6.04065,53000000.0
2005-06-08 03:50:00,6.04069,6.04244,6.04005,6.04128,74000000.0
2005-06-08 03:55:00,6.04144,6.04515,6.04054,6.04515,63000000.0
2005-06-08 04:00:00,6.04397,6.0466,6.04364,6.04604,70000000.0
2005-06-08 04:05:00,6.04479,6.04657,6.04423,6.04614,66000000.0
2005-06-08 04:10:00,6.04585,6.0464,6.04364,6.04544,77000000.0
2005-06-08 04:15:00,6.04552,6.04565,6.04354,6.04476,57000000.0
2005-06-08 04:20:00,6.04512,6.04635,6.04375,6.04538,62000000.0
2005-06-08 04:25:00,6.04602,6.04655,6.04401,6.04552,53000000.0
2005-06-08 04:30:00,6.04638,6.04638,6.04289,6.04424,66000000.0
2005-06-08 04:35:00,6.04438,6.04451,6.04123,6.04201,64000000.0
2005-06-08 04:40:00,6.0416,6.04408,6.04108,6.04251,54000000.0
2005-06-08 04:45:00,6.04238,6.04971,6.04213,6.04785,63000000.0
2005-06-08 04:50:00,6.04737,6.04747,6.0449,6.04663,71000000.0
2005-06-08 04:55:00,6.04674,6.04909,6.04665,6.047,65000000.0
2005-06-08 05:00:00,6.04743,6.04928,6.04601,6.04601,62000000.0
2005-06-08 05:05:00,6.04605,6.04846,6.04591,6.04846,72000000.0
2005-06-08 05:10:00,6.04863,6.04876,6.04526,6.04607,59000000.0
2005-06-08 05:15:00,6.04737,6.04737,6.04256,6.04356,67000000.0
2005-06-08 05:20:00,6.04388,6.04388,6.04047,6.04271,79000000.0
2005-06-08 05:25:00,6.04145,6.044,6.03961,6.04078,66000000.0
2005-06-08 05:30:00,6.03969,6.04301,6.03887,6.04202,76000000.0
2005-06-08 05:35:00,6.04145,6.043,6.04038,6.04274,78000000.0
2005-06-08 05:40:00,6.04211,6.04282,6.0407,6.04071,61000000.0
2005-06-08 05:45:00,6.04136,6.04136,6.03354,6.0376,77000000.0
2005-06-08 05:50:00,6.03772,6.04175,6.03628,6.04158,62000000.0
2005-06-08 05:55:00,6.04201,6.04354,6.04,6.04089,70000000.0
2005-06-08 06:00:00,6.03973,6.04271,6.03927,6.042,77000000.0
2005-06-08 06:05:00,6.04199,6.04256,6.04007,6.04122,81000000.0
2005-06-08 06:10:00,6.04133,6.04258,6.03913,6.03974,73000000.0
2005-06-08 06:15:00,6.0395,6.04097,6.03848,6.0399,69000000.0
2005-06-08 06:20:00,6.03929,6.0431,6.03866,6.0431,68000000.0
2005-06-08 06:25:00,6.04265,6.04279,6.04023,6.04082,71000000.0
2005-06-08 06:30:00,6.04006,6.04215,6.0398,6.04066,58000000.0
2005-06-08 06:35:00,6.0407,6.04151,6.03899,6.03986,72000000.0
2005-06-08 06:40:00,6.03988,6.04227,6.03962,6.04044,71000000.0
2005-06-08 06:45:00,6.04071,6.0424,6.03983,6.04069,69000000.0
2005-06-08 06:50:00,6.04072,6.04095,6.03544,6.03627,56000000.0
2005-06-08 06:55:00,6.03811,6.03842,6.03505,6.03794,64000000.0
2005-06-08 07:00:00,6.03712,6.03862,6.03592,6.03603,58000000.0
2005-06-08 07:05:00,6.03613,6.03679,6.03436,6.0348,59000000.0
2005-06-08 07:10:00,6.03526,6.03667,6.03397,6.03527,82000000.0
2005-06-08 07:15:00,6.03543,6.03672,6.0335,6.0345,80000000.0
2005-06-08 07:20:00,6.03513,6.03513,6.02949,6.03022,76000000.0
2005-06-08 07:25:00,6.03005,6.03221,6.02877,6.03003,78000000.0
2005-06-08 07:30:00,6.02983,6.03148,6.029,6.03042,61000000.0
2005-06-08 07:35:00,6.03046,6.03276,6.02974,6.0318,63000000.0
2005-06-08 07:40:00,6.03136,6.03285,6.03064,6.03254,55000000.0
2005-06-08 07:45:00,6.03312,6.03444,6.03199,6.03321,59000000.0
2005-06-08 07:50:00,6.03367,6.03499,6.03252,6.03374,67000000.0
2005-06-08 07:55:00,6.03426,6.0353,6.03296,6.03485,62000000.0
2005-06-08 08:00:00,6.03368,6.0373,6.03276,6.03455,65000000.0
2005-06-08 08:05:00,6.03525,6.03937,6.03478,6.0384,73000000.0
2005-06-08 08:10:00,6.03862,6.04122,6.0377,6.04029,58000000.0
2005-06-08 08:15:00,6.04039,6.04196,6.03868,6.03996,59000000.0
2005-06-08 08:20:00,6.03908,6.04144,6.03575,6.03647,64000000.0
2005-06-08 08:25:00,6.03507,6.03641,6.03271,6.03465,56000000.0
2005-06-08 08:30:00,6.0345,6.03771,6.03226,6.03736,62000000.0
2005-06-08 08:35:00,6.03677,6.03818,6.03547,6.03679,56000000.0
2005-06-08 08:40:00,6.03804,6.03946,6.03693,6.0381,58000000.0
2005-06-08 08:45:00,6.0386,6.04189,6.03599,6.03608,76000000.0
2005-06-08 08:50:00,6.03617,6.03782,6.03418,6.03418,81000000.0
2005-06-08 08:55:00,6.03409,6.0354,6.0315,6.03313,70000000.0
2005-06-08 09:00:00,6.0331,6.03336,6.03008,6.0315,62000000.0
2005-06-08 09:05:00,6.03149,6.03429,6.03129,6.03265,66000000.0
2005-06-08 09:10:00,6.03204,6.03766,6.03156,6.03724,67000000.0
2005-06-08 09:15:00,6.03705,6.03896,6.03559,6.03629,72000000.0
2005-06-08 09:20:00,6.03632,6.04264,6.03371,6.04253,74000000.0
2005-06-08 09:25:00,6.0428,6.04332,6.04003,6.04029,68000000.0
2005-06-08 09:30:00,6.04095,6.04181,6.03719,6.03928,69000000.0
2005-06-08 09:35:00,6.04104,6.0446,6.03966,6.0429,85000000.0
2005-06-08 09:40:00,6.04344,6.04538,6.04112,6.0427,74000000.0
2005-06-08 09:45:00,6.04229,6.04387,6.04095,6.0428,76000000.0
2005-06-08 09:50:00,6.04236,6.04236,6.03703,6.03806,74000000.0
2005-06-08 09:55:00,6.03856,6.04001,6.03699,6.03875,68000000.0
2005-06-08 10:00:00,6.03829,6.04013,6.03808,6.03964,75000000.0
2005-06-08 10:05:00,6.03883,6.03924,6.03689,6.03924,50000000.0
2005-06-08 10:10:00,6.03924,6.03946,6.03729,6.0384,70000000.0
2005-06-08 10:15:00,6.03608,6.0374,6.03467,6.03571,74000000.0
2005-06-08 10:20:00,6.03545,6.03713,6.03471,6.03626,60000000.0
2005-06-08 10:25:00,6.03623,6.03831,6.03584,6.03743,60000000.0
2005-06-08 10:30:00,6.03774,6.03861,6.03545,6.03704,57000000.0
2005-06-08 10:35:00,6.03684,6.03867,6.03623,6.03845,72000000.0
2005-06-08 10:40:00,6.03987,6.04096,6.03789,6.03984,62000000.0
2005-06-08 10:45:00,6.03977,6.04077,6.03819,6.04061,55000000.0
2005-06-08 10:50:00,6.04101,6.04147,6.03845,6.03996,72000000.0
2005-06-08 10:55:00,6.04023,6.04047,6.03812,6.03997,49000000.0
2005-06-08 11:00:00,6.03976,6.04072,6.03805,6.03872,61000000.0
2005-06-08 11:05:00,6.03969,6.04095,6.03953,6.04095,71000000.0
2005-06-08 11:10:00,6.04078,6.04098,6.03897,6.04035,67000000.0
2005-06-08 11:15:00,6.04061,6.04095,6.03862,6.04046,63000000.0
2005-06-08 11:20:00,6.03993,6.0404,6.0383,6.03934,76000000.0
2005-06-08 11:25:00,6.03902,6.03957,6.03745,6.03757,64000000.0
2005-06-08 11:30:00,6.03763,6.03963,6.03725,6.03869,74000000.0
2005-06-08 11:35:00,6.03776,6.03943,6.03508,6.03545,60000000.0
2005-06-08 11:40:00,6.03532,6.03737,6.02963,6.03147,64000000.0
2005-06-08 11:45:00,6.03139,6.03364,6.02905,6.03066,62000000.0
2005-06-08 11:50:00,6.03071,6.03188,6.02825,6.02965,68000000.0
2005-06-08 11:55:00,6.0284,6.03027,6.02625,6.02719,52000000.0
2005-06-08 12:00:00,6.02778,6.02978,6.0248,6.02873,63000000.0
2005-06-08 12:05:00,6.02828,6.0344,6.02713,6.02963,61000000.0
2005-06-08 12:10:00,6.02856,6.03155,6.02496,6.02847,63000000.0
2005-06-08 12:15:00,6.02685,6.02966,6.02549,6.02888,56000000.0
2005-06-08 12:20:00,6.02971,6.02971,6.02534,6.02898,70000000.0
2005-06-08 12:25:00,6.02912,6.03205,6.02877,6.03079,57000000.0
2005-06-08 12:30:00,6.03022,6.0308,6.0276,6.02933,61000000.0
2005-06-08 12:35:00,6.03018,6.03433,6.0299,6.0325,64000000.0
2005-06-08 12:40:00,6.03347,6.03458,6.0316,6.03296,70000000.0
2005-06-08 12:45:00,6.03329,6.03471,6.03012,6.03392,65000000.0
2005-06-08 12:50:00,6.03385,6.03428,6.03188,6.03269,66000000.0
2005-06-08 12:55:00,6.03372,6.03468,6.03232,6.03357,62000000.0
2005-06-08 13:00:00,6.03302,6.03451,6.03086,6.03206,81000000.0
2005-06-08 13:05:00,6.03211,6.03318,6.02982,6.02993,77000000.0
2005-06-08 13:10:00,6.03144,6.03365,6.02986,6.0327,79000000.0
2005-06-08 13:15:00,6.03162,6.03241,6.02962,6.0318,63000000.0
2005-06-08 13:20:00,6.03148,6.03418,6.03112,6.03361,78000000.0
2005-06-08 13:25:00,6.03362,6.03485,6.03045,6.03287,62000000.0
2005-06-08 13:30:00,6.03348,6.0357,6.03144,6.03268,55000000.0
2005-06-08 13:35:00,6.0328,6.03413,6.03199,6.0321,65000000.0
2005-06-08 13:40:00,6.03179,6.03337,6.03145,6.03263,55000000.0
2005-06-08 13:45:00,6.03212,6.03212,6.02922,6.0304,64000000.0
2005-06-08 13:50:00,6.03066,6.0324,6.02969,6.03155,58000000.0
2005-06-08 13:55:00,6.03195,6.03448,6.03041,6.03423,59000000.0
2005-06-08 14:00:00,6.03244,6.03676,6.03244,6.03539,72000000.0
2005-06-08 14:05:00,6.03485,6.03485,6.02961,6.03111,60000000.0
2005-06-08 14:10:00,6.03002,6.03527,6.0296,6.03424,56000000.0
2005-06-08 14:15:00,6.03398,6.03535,6.03209,6.03388,76000000.0
2005-06-08 14:20:00,6.03391,6.03539,6.03305,6.03409,52000000.0
2005-06-08 14:25:00,6.03398,6.03452,6.03261,6.03389,65000000.0
2005-06-08 14:30:00,6.03361,6.03577,6.03259,6.03576,60000000.0
2005-06-08 14:35:00,6.03549,6.03806,6.0351,6.0351,63000000.0
2005-06-08 14:40:00,6.03519,6.03668,6.0338,6.03656,77000000.0
2005-06-08 14:45:00,6.03669,6.03767,6.03345,6.03467,56000000.0
2005-06-08 14:50:00,6.03519,6.03703,6.03399,6.03657,60000000.0
2005-06-08 15:05:00,6.03745,6.03883,6.03486,6.03486,55000000.0
2005-06-08 15:10:00,6.0366,6.03831,6.03601,6.03731,39000000.0
2005-06-08 16:10:00,6.03741,6.03753,6.03696,6.03696,14000000.0
2005-06-08 16:15:00,6.03414,6.03425,6.02953,6.03021,52000000.0
2005-06-08 16:20:00,6.02905,6.03292,6.02905,6.0315,65000000.0
2005-06-08 16:25:00,6.03165,6.03358,6.02916,6.03317,51000000.0
2005-06-08 16:30:00,6.03235,6.03235,6.02945,6.03098,53000000.0
2005-06-08 16:35:00,6.03152,6.03497,6.02963,6.03256,78000000.0
2005-06-08 16:40:00,6.03454,6.03609,6.03303,6.03609,86000000.0
2005-06-08 16:45:00,6.03486,6.03593,6.03326,6.03342,59000000.0
2005-06-08 16:50:00,6.03368,6.0364,6.03331,6.03439,66000000.0
2005-06-08 16:55:00,6.03422,6.03447,6.03103,6.03247,52000000.0
2005-06-08 17:00:00,6.03191,6.03453,6.02979,6.0341,62000000.0
2005-06-08 17:05:00,6.03517,6.03537,6.03106,6.03118,73000000.0
2005-06-08 17:10:00,6.03055,6.0337,6.03035,6.0337,57000000.0
2005-06-08 17:15:00,6.0325,6.03365,6.0303,6.03247,71000000.0
2005-06-08 17:20:00,6.0321,6.03262,6.02911,6.02911,55000000.0
2005-06-08 17:25:00,6.03031,6.03078,6.0284,6.03024,62000000.0
2005-06-08 17:30:00,6.03004,6.03248,6.02844,6.03204,63000000.0
2005-06-08 17:35:00,6.03249,6.03468,6.03155,6.03343,64000000.0
2005-06-08 17:40:00,6.0341,6.0341,6.02744,6.02875,76000000.0
2005-06-08 17:45:00,6.0298,6.03079,6.02102,6.02573,60000000.0
2005-06-08 17:50:00,6.02721,6.03362,6.02714,6.03233,86000000.0
2005-06-08 17:55:00,6.03179,6.03882,6.0317,6.03778,66000000.0
2005-06-08 18:00:00,6.03656,6.03819,6.03506,6.03676,72000000.0
2005-06-08 18:05:00,6.03769,6.04039,6.03545,6.03636,73000000.0
2005-06-08 18:10:00,6.03761,6.04092,6.03646,6.04092,58000000.0
2005-06-08 18:15:00,6.04139,6.04429,6.04139,6.0426,61000000.0
2005-06-08 18:20:00,6.04254,6.0441,6.04098,6.04361,63000000.0
2005-06-08 18:25:00,6.04386,6.04386,6.04048,6.04163,67000000.0
2005-06-08 18:30:00,6.04201,6.04459,6.04067,6.04433,65000000.0
2005-06-08 18:35:00,6.04501,6.05029,6.04388,6.04924,76000000.0
2005-06-08 18:40:00,6.04983,6.05443,6.04917,6.05323,67000000.0
2005-06-08 18:45:00,6.05332,6.05368,6.05087,6.05254,66000000.0
2005-06-08 18:50:00,6.05196,6.05303,6.05008,6.05224,63000000.0
2005-06-08 18:55:00,6.05124,6.05412,6.05004,6.0534,71000000.0
2005-06-08 19:00:00,6.0548,6.05495,6.05234,6.05401,70000000.0
2005-06-08 19:05:00,6.05383,6.06311,6.05351,6.06311,76000000.0
2005-06-08 19:10:00,6.06347,6.06462,6.06076,6.06091,68000000.0
2005-06-08 19:15:00,6.06094,6.06563,6.06017,6.06531,61000000.0
2005-06-08 19:20:00,6.06578,6.06679,6.06356,6.06451,72000000.0
2005-06-08 19:25:00,6.06454,6.07541,6.06372,6.07522,62000000.0
2005-06-08 19:30:00,6.07484,6.079,6.07279,6.07386,66000000.0
2005-06-08 19:35:00,6.07507,6.08035,6.07316,6.07696,63000000.0
2005-06-08 19:40:00,6.07726,6.07984,6.0729,6.07477,70000000.0
2005-06-08 19:45:00,6.07451,6.07642,6.07358,6.07427,70000000.0
2005-06-08 19:50:00,6.07544,6.07669,6.07289,6.07504,71000000.0
2005-06-08 19:55:00,6.07458,6.07593,6.07371,6.0751,68000000.0
2005-06-08 20:00:00,6.07625,6.07806,6.07511,6.07678,67000000.0
2005-06-08 20:05:00,6.07861,6.07968,6.07512,6.07903,65000000.0
2005-06-08 20:10:00,6.07886,6.08566,6.07879,6.08234,66000000.0
2005-06-08 20:15:00,6.08271,6.0856,6.08038,6.0856,64000000.0
2005-06-08 20:20:00,6.08521,6.09112,6.08365,6.09005,65000000.0
2005-06-08 20:25:00,6.08947,6.08964,6.08497,6.08608,63000000.0
2005-06-08 20:30:00,6.0855,6.08773,6.08428,6.0861,59000000.0
2005-06-08 20:35:00,6.08592,6.08592,6.08122,6.08247,70000000.0
2005-06-08 20:40:00,6.08226,6.08267,6.07837,6.07875,89000000.0
2005-06-08 20:45:00,6.0788,6.08249,6.07855,6.07855,67000000.0
2005-06-08 20:50:00,6.07781,6.07918,6.07659,6.0776,62000000.0
2005-06-08 20:55:00,6.07767,6.07872,6.07628,6.07699,65000000.0
2005-06-08 21:00:00,6.07746,6.08272,6.07617,6.08163,72000000.0
2005-06-08 21:05:00,6.08171,6.08313,6.08107,6.08224,66000000.0
2005-06-08 21:10:00,6.08051,6.08195,6.0781,6.08189,62000000.0
2005-06-08 21:15:00,6.08156,6.08156,6.07778,6.07879,68000000.0
2005-06-08 21:20:00,6.07897,6.08074,6.07774,6.08074,52000000.0
2005-06-08 21:25:00,6.08102,6.08273,6.07946,6.08208,58000000.0
2005-06-08 21:30:00,6.08247,6.08367,6.08138,6.08297,59000000.0
2005-06-08 21:35:00,6.08226,6.08405,6.08141,6.08204,88000000.0
2005-06-08 21:40:00,6.08224,6.08362,6.08134,6.08269,65000000.0
2005-06-08 21:45:00,6.08215,6.08321,6.08083,6.08249,62000000.0
2005-06-08 21:50:00,6.08247,6.08385,6.08195,6.08384,62000000.0
2005-06-08 21:55:00,6.08296,6.08521,6.08233,6.08481,72000000.0
2005-06-08 22:00:00,6.0841,6.08542,6.08277,6.0838,79000000.0
2005-06-08 22:05:00,6.08435,6.08484,6.08229,6.08429,67000000.0
2005-06-08 22:10:00,6.08415,6.08491,6.08224,6.08245,64000000.0
2005-06-08 22:15:00,6.08157,6.08407,6.08132,6.08284,69000000.0
2005-06-08 22:20:00,6.08331,6.08373,6.08081,6.08208,69000000.0
2005-06-08 22:25:00,6.0815,6.08359,6.0815,6.08269,63000000.0
2005-06-08 22:30:00,6.08253,6.08364,6.08058,6.08127,60000000.0
2005-06-08 22:35:00,6.08107,6.08313,6.08081,6.08128,56000000.0
2005-06-08 22:40:00,6.0804,6.08208,6.07929,6.08027,63000000.0
2005-06-08 22:45:00,6.07997,6.08199,6.07917,6.07995,68000000.0
2005-06-08 22:50:00,6.08006,6.08281,6.07967,6.08151,70000000.0
2005-06-08 22:55:00,6.08058,6.08166,6.07795,6.08093,64000000.0
2005-06-08 23:00:00,6.08032,6.08164,6.07871,6.08095,68000000.0
2005-06-08 23:05:00,6.08135,6.08135,6.07837,6.07899,60000000.0
2005-06-08 23:10:00,6.0791,6.08012,6.07662,6.07777,66000000.0
2005-06-08 23:15:00,6.0782,6.07877,6.07671,6.07761,65000000.0
2005-06-08 23:20:00,6.07742,6.07894,6.07694,6.07885,66000000.0
2005-06-08 23:25:00,6.07816,6.07908,6.07622,6.07694,64000000.0
2005-06-08 23:30:00,6.07808,6.07893,6.07672,6.07803,72000000.0
2005-06-08 23:35:00,6.07817,6.08087,6.07812,6.08053,62000000.0
2005-06-08 23:40:00,6.08093,6.08093,6.07762,6.07978,80000000.0
2005-06-08 23:45:00,6.07861,6.07987,6.07735,6.07888,76000000.0
2005-06-08 23:50:00,6.07861,6.08058,6.07853,6.08056,67000000.0
2005-06-08 23:55:00,6.08059,6.08071,6.07827,6.07904,76000000.0
2005-06-09 00:00:00,6.07774,6.08064,6.07745,6.0792,70000000.0
2005-06-09 00:05:00,6.07877,6.08121,6.07877,6.07973,62000000.0
2005-06-09 00:10:00,6.07945,6.08164,6.07945,6.08134,63000000.0
2005-06-09 00:15:00,6.0811,6.08169,6.07895,6.07936,65000000.0
2005-06-09 00:20:00,6.07954,6.08048,6.07704,6.07985,60000000.0
2005-06-09 00:25:00,6.07954,6.08078,6.07847,6.07926,66000000.0
2005-06-09 00:30:00,6.07933,6.08053,6.07808,6.07998,64000000.0
2005-06-09 00:35:00,6.08066,6.08091,6.07905,6.0798,80000000.0
2005-06-09 00:40:00,6.07969,6.08093,6.07944,6.07944,61000000.0
2005-06-09 00:45:00,6.07962,6.08073,6.07877,6.08041,63000000.0
2005-06-09 00:50:00,6.08057,6.08136,6.07875,6.07896,60000000.0
2005-06-09 00:55:00,6.0787,6.07945,6.07748,6.07831,66000000.0
2005-06-09 01:00:00,6.07758,6.07906,6.07715,6.07906,63000000.0
2005-06-09 01:05:00,6.07913,6.07913,6.07675,6.07866,70000000.0
2005-06-09 01:10:00,6.07819,6.07893,6.07686,6.07759,55000000.0
2005-06-09 01:15:00,6.07779,6.07928,6.07675,6.0786,63000000.0
2005-06-09 01:20:00,6.07945,6.08064,6.0771,6.08038,59000000.0
2005-06-09 01:25:00,6.07948,6.07967,6.07797,6.07917,70000000.0
2005-06-09 01:30:00,6.07936,6.08014,6.07698,6.07826,68000000.0
2005-06-09 01:35:00,6.07818,6.07851,6.07641,6.07754,71000000.0
2005-06-09 01:40:00,6.07774,6.07871,6.07554,6.07737,72000000.0
2005-06-09 01:45:00,6.07769,6.07808,6.07525,6.07634,68000000.0
2005-06-09 01:50:00,6.07623,6.07715,6.0746,6.07671,67000000.0
2005-06-09 01:55:00,6.07615,6.07771,6.07515,6.077,61000000.0
2005-06-09 02:00:00,6.07582,6.07655,6.07307,6.07483,69000000.0
2005-06-09 02:05:00,6.07478,6.07688,6.07427,6.07547,73000000.0
2005-06-09 02:10:00,6.07451,6.0758,6.0739,6.07491,74000000.0
2005-06-09 02:15:00,6.07539,6.07932,6.07442,6.07814,70000000.0
2005-06-09 02:20:00,6.07818,6.07962,6.0771,6.079,74000000.0
2005-06-09 02:25:00,6.07937,6.0795,6.07669,6.07804,59000000.0
2005-06-09 02:30:00,6.07857,6.07896,6.07526,6.0762,64000000.0
2005-06-09 02:35:00,6.07673,6.07819,6.07583,6.07679,71000000.0
2005-06-09 02:40:00,6.07689,6.07716,6.07478,6.07598,69000000.0
2005-06-09 02:45:00,6.07656,6.07757,6.07467,6.07467,69000000.0
2005-06-09 02:50:00,6.07392,6.07603,6.07392,6.0756,66000000.0
2005-06-09 02:55:00,6.07613,6.0777,6.07516,6.07761,65000000.0
2005-06-09 03:00:00,6.07757,6.07766,6.07496,6.07597,67000000.0
2005-06-09 03:05:00,6.07637,6.0769,6.0734,6.07607,68000000.0
2005-06-09 03:10:00,6.07564,6.07564,6.07207,6.07228,80000000.0
2005-06-09 03:15:00,6.07215,6.07551,6.07215,6.07424,50000000.0
2005-06-09 03:20:00,6.07399,6.07517,6.07162,6.07162,62000000.0
2005-06-09 03:25:00,6.07094,6.07387,6.07094,6.07231,71000000.0
2005-06-09 03:30:00,6.07248,6.07548,6.07234,6.07419,68000000.0
2005-06-09 03:35:00,6.07394,6.07573,6.07306,6.07394,60000000.0
2005-06-09 03:40:00,6.07409,6.07543,6.07161,6.07224,82000000.0
2005-06-09 03:45:00,6.07246,6.07361,6.07141,6.07232,53000000.0
2005-06-09 03:50:00,6.07217,6.07394,6.07154,6.07232,74000000.0
2005-06-09 03:55:00,6.07244,6.07503,6.07156,6.07316,63000000.0
2005-06-09 04:00:00,6.07297,6.07496,6.0724,6.07434,70000000.0
2005-06-09 04:05:00,6.07418,6.07504,6.07238,6.07504,66000000.0
2005-06-09 04:10:00,6.07503,6.07597,6.07337,6.07478,77000000.0
2005-06-09 04:15:00,6.07482,6.07582,6.07403,6.0745,57000000.0
2005-06-09 04:20:00,6.07371,6.07601,6.07371,6.07503,62000000.0
2005-06-09 04:25:00,6.07495,6.07782,6.0748,6.07698,53000000.0
2005-06-09 04:30:00,6.07714,6.07817,6.07567,6.07618,66000000.0
2005-06-09 04:35:00,6.07584,6.07755,6.0753,6.07542,64000000.0
2005-06-09 04:40:00,6.07637,6.07752,6.07588,6.07737,54000000.0
2005-06-09 04:45:00,6.07658,6.07927,6.07576,6.07912,63000000.0
2005-06-09 04:50:00,6.07911,6.07968,6.07699,6.07867,71000000.0
2005-06-09 04:55:00,6.07901,6.07909,6.0768,6.0781,65000000.0
2005-06-09 05:00:00,6.0779,6.07924,6.07648,6.07873,62000000.0
2005-06-09 05:05:00,6.07886,6.08138,6.07742,6.07912,72000000.0
2005-06-09 05:10:00,6.07853,6.08109,6.07809,6.07871,59000000.0
2005-06-09 05:15:00,6.07897,6.08017,6.07797,6.07977,67000000.0
2005-06-09 05:20:00,6.07936,6.0799,6.07761,6.07862,79000000.0
2005-06-09 05:25:00,6.07831,6.07984,6.07759,6.07971,66000000.0
2005-06-09 05:30:00,6.07917,6.0803,6.07765,6.07858,76000000.0
2005-06-09 05:35:00,6.07823,6.08019,6.07754,6.07953,78000000.0
2005-06-09 05:40:00,6.07968,6.0798,6.07754,6.07874,61000000.0
2005-06-09 05:45:00,6.07871,6.07972,6.07687,6.07701,77000000.0
2005-06-09 05:50:00,6.07583,6.0787,6.07534,6.07766,62000000.0
2005-06-09 05:55:00,6.07903,6.07944,6.07628,6.07628,70000000.0
2005-06-09 06:00:00,6.07677,6.07886,6.07503,6.07555,77000000.0
2005-06-09 06:05:00,6.07559,6.07578,6.07225,6.0741,81000000.0
2005-06-09 06:10:00,6.07176,6.07475,6.07157,6.07288,73000000.0
2005-06-09 06:15:00,6.07292,6.0755,6.07224,6.07492,69000000.0
2005-06-09 06:20:00,6.07464,6.07562,6.07398,6.07555,68000000.0
2005-06-09 06:25:00,6.07576,6.07576,6.07331,6.07405,71000000.0
2005-06-09 06:30:00,6.07441,6.07651,6.07313,6.07569,58000000.0
2005-06-09 06:35:00,6.07611,6.07776,6.074,6.07671,72000000.0
2005-06-09 06:40:00,6.07655,6.07801,6.0753,6.07675,71000000.0
2005-06-09 06:45:00,6.0775,6.07889,6.07513,6.07747,69000000.0
2005-06-09 06:50:00,6.07711,6.07856,6.07604,6.07604,56000000.0
2005-06-09 06:55:00,6.07638,6.07901,6.07609,6.07771,64000000.0
2005-06-09 07:00:00,6.07777,6.07902,6.07672,6.07871,58000000.0
2005-06-09 07:05:00,6.0788,6.08291,6.07697,6.08197,59000000.0
2005-06-09 07:10:00,6.08186,6.08495,6.08075,6.08488,82000000.0
2005-06-09 07:15:00,6.08429,6.08474,6.08201,6.08325,80000000.0
2005-06-09 07:20:00,6.0832,6.0832,6.08084,6.08175,76000000.0
2005-06-09 07:25:00,6.08254,6.08254,6.07744,6.07954,78000000.0
2005-06-09 07:30:00,6.07877,6.07995,6.07713,6.07829,61000000.0
2005-06-09 07:35:00,6.07789,6.07884,6.07504,6.07811,63000000.0
2005-06-09 07:40:00,6.07823,6.07988,6.07695,6.07917,55000000.0
2005-06-09 07:45:00,6.07907,6.08136,6.07716,6.08063,59000000.0
2005-06-09 07:50:00,6.08038,6.08187,6.07904,6.07977,67000000.0
2005-06-09 07:55:00,6.07927,6.08069,6.07865,6.07948,62000000.0
2005-06-09 08:00:00,6.07948,6.08113,6.07881,6.07986,65000000.0
2005-06-09 08:05:00,6.07956,6.08181,6.07931,6.08071,73000000.0
2005-06-09 08:10:00,6.08155,6.08284,6.07953,6.08284,58000000.0
2005-06-09 08:15:00,6.0823,6.08766,6.08183,6.08676,59000000.0
2005-06-09 08:20:00,6.08694,6.08694,6.08244,6.08389,64000000.0
2005-06-09 08:25:00,6.08384,6.08595,6.0826,6.0841,56000000.0
2005-06-09 08:30:00,6.08496,6.08883,6.082,6.08543,62000000.0
2005-06-09 08:35:00,6.0852,6.08863,6.08453,6.0878,56000000.0
2005-06-09 08:40:00,6.08811,6.09146,6.08624,6.09005,58000000.0
2005-06-09 08:45:00,6.08859,6.09123,6.08764,6.08915,76000000.0
2005-06-09 08:50:00,6.08947,6.09134,6.08872,6.09037,81000000.0
2005-06-09 08:55:00,6.08977,6.09144,6.08873,6.09013,70000000.0
2005-06-09 09:00:00,6.08966,6.09108,6.0864,6.08691,62000000.0
2005-06-09 09:05:00,6.08791,6.0881,6.08425,6.0847,66000000.0
2005-06-09 09:10:00,6.08485,6.08611,6.08374,6.08542,67000000.0
2005-06-09 09:15:00,6.08609,6.08784,6.08386,6.08516,72000000.0
2005-06-09 09:20:00,6.08458,6.08578,6.08272,6.08534,74000000.0
2005-06-09 09:25:00,6.0839,6.08511,6.08025,6.08325,68000000.0
2005-06-09 09:30:00,6.08164,6.08345,6.08026,6.08314,69000000.0
2005-06-09 09:35:00,6.08262,6.0859,6.08146,6.08452,85000000.0
2005-06-09 09:40:00,6.08477,6.08557,6.08339,6.08521,74000000.0
2005-06-09 09:45:00,6.08518,6.08518,6.08044,6.08114,76000000.0
2005-06-09 09:50:00,6.08069,6.08251,6.07888,6.08161,74000000.0
2005-06-09 09:55:00,6.08293,6.0847,6.08065,6.08065,68000000.0
2005-06-09 10:00:00,6.0816,6.08492,6.0812,6.0821,75000000.0
2005-06-09 10:05:00,6.0824,6.08506,6.07903,6.0803,50000000.0
2005-06-09 10:10:00,6.08025,6.084,6.07925,6.08084,70000000.0
2005-06-09 10:15:00,6.07967,6.0839,6.07856,6.07981,74000000.0
2005-06-09 10:20:00,6.08013,6.08266,6.08004,6.08175,60000000.0
2005-06-09 10:25:00,6.08114,6.08323,6.08042,6.08253,60000000.0
2005-06-09 10:30:00,6.0826,6.08438,6.08152,6.08216,57000000.0
2005-06-09 10:35:00,6.08354,6.08391,6.08111,6.08111,72000000.0
2005-06-09 10:40:00,6.08118,6.08411,6.07961,6.08112,62000000.0
2005-06-09 10:45:00,6.08087,6.08218,6.07932,6.08218,55000000.0
2005-06-09 10:50:00,6.08255,6.08432,6.07908,6.08265,72000000.0
2005-06-09 10:55:00,6.08262,6.08314,6.08088,6.08291,49000000.0
2005-06-09 11:00:00,6.08354,6.08411,6.08184,6.08219,61000000.0
2005-06-09 11:05:00,6.08243,6.08402,6.08113,6.08171,71000000.0
2005-06-09 11:10:00,6.08086,6.08278,6.07987,6.08248,67000000.0
2005-06-09 11:15:00,6.08286,6.08298,6.07883,6.08263,63000000.0
2005-06-09 11:20:00,6.08203,6.08307,6.07846,6.08289,76000000.0
2005-06-09 11:25:00,6.08274,6.08387,6.08096,6.08279,64000000.0
2005-06-09 11:30:00,6.08238,6.0832,6.07946,6.0815,74000000.0
2005-06-09 11:35:00,6.08142,6.08235,6.07754,6.08145,60000000.0
2005-06-09 11:40:00,6.08125,6.08203,6.07907,6.08151,64000000.0
2005-06-09 11:45:00,6.08177,6.083,6.0806,6.08069,62000000.0
2005-06-09 11:50:00,6.08177,6.08215,6.07947,6.08073,68000000.0
2005-06-09 11:55:00,6.08112,6.08191,6.07884,6.07995,52000000.0
2005-06-09 12:00:00,6.0799,6.08134,6.0792,6.08109,63000000.0
2005-06-09 12:05:00,6.08123,6.08147,6.07707,6.07834,61000000.0
2005-06-09 12:10:00,6.07852,6.07935,6.07556,6.0768,63000000.0
2005-06-09 12:15:00,6.0772,6.0772,6.07299,6.07583,56000000.0
2005-06-09 12:20:00,6.07638,6.07701,6.07436,6.07498,70000000.0
2005-06-09 12:25:00,6.07543,6.07613,6.07156,6.07369,57000000.0
2005-06-09 12:30:00,6.07407,6.07586,6.07333,6.07526,61000000.0
2005-06-09 12:35:00,6.07521,6.07747,6.07426,6.07673,64000000.0
2005-06-09 12:40:00,6.07702,6.0775,6.07553,6.07709,70000000.0
2005-06-09 12:45:00,6.07613,6.07613,6.07274,6.07398,65000000.0
2005-06-09 12:50:00,6.07371,6.07764,6.07284,6.07696,66000000.0
2005-06-09 12:55:00,6.07614,6.07726,6.0734,6.07529,62000000.0
2005-06-09 13:00:00,6.0756,6.0764,6.07281,6.07476,81000000.0
2005-06-09 13:05:00,6.07486,6.07714,6.07485,6.07703,77000000.0
2005-06-09 13:10:00,6.07742,6.0783,6.07434,6.07499,79000000.0
2005-06-09 13:15:00,6.0747,6.0776,6.07462,6.07569,63000000.0
2005-06-09 13:20:00,6.07502,6.07744,6.07451,6.07744,78000000.0
2005-06-09 13:25:00,6.0765,6.07774,6.07572,6.0772,62000000.0
2005-06-09 13:30:00,6.07768,6.08516,6.07641,6.08417,55000000.0
2005-06-09 13:35:00,6.084,6.08796,6.08209,6.08796,65000000.0
2005-06-09 13:40:00,6.08732,6.08732,6.08264,6.08476,55000000.0
2005-06-09 13:45:00,6.08359,6.08612,6.08285,6.08471,64000000.0
2005-06-09 13:50:00,6.08475,6.08661,6.08402,6.08492,58000000.0
2005-06-09 13:55:00,6.08533,6.08621,6.08301,6.08451,59000000.0
2005-06-09 14:00:00,6.08439,6.08518,6.07692,6.07931,72000000.0
2005-06-09 14:05:00,6.07977,6.07977,6.07707,6.07757,60000000.0
2005-06-09 14:10:00,6.07835,6.07968,6.07585,6.07786,56000000.0
2005-06-09 14:15:00,6.07803,6.07872,6.07621,6.07791,76000000.0
2005-06-09 14:20:00,6.07698,6.07868,6.07536,6.07632,52000000.0
2005-06-09 14:25:00,6.07652,6.07965,6.07476,6.07662,65000000.0
2005-06-09 14:30:00,6.07701,6.07853,6.07476,6.07637,60000000.0
2005-06-09 14:35:00,6.07576,6.07747,6.07412,6.07549,63000000.0
2005-06-09 14:40:00,6.07472,6.0765,6.07261,6.07629,77000000.0
2005-06-09 14:45:00,6.07595,6.07642,6.07433,6.07578,56000000.0
2005-06-09 14:50:00,6.07534,6.07828,6.0736,6.07805,60000000.0
2005-06-09 14:55:00,6.07826,6.0836,6.07826,6.08249,71000000.0
2005-06-09 15:00:00,6.08198,6.08245,6.07827,6.07921,76000000.0
2005-06-09 15:05:00,6.07988,6.081,6.07824,6.07824,68000000.0
2005-06-09 15:10:00,6.07829,6.08178,6.07829,6.08131,61000000.0
2005-06-09 15:15:00,6.08159,6.08233,6.07976,6.08157,68000000.0
2005-06-09 15:20:00,6.0816,6.0823,6.07997,6.08222,59000000.0
2005-06-09 15:25:00,6.08203,6.08251,6.0764,6.07756,71000000.0
2005-06-09 15:30:00,6.07732,6.08,6.07674,6.07932,68000000.0
2005-06-09 15:35:00,6.07902,6.07965,6.07586,6.07793,52000000.0
2005-06-09 15:40:00,6.0778,6.0786,6.07595,6.07777,62000000.0
2005-06-09 15:45:00,6.07822,6.0803,6.07702,6.07887,81000000.0
2005-06-09 15:50:00,6.07922,6.0806,6.07779,6.0806,75000000.0
2005-06-09 15:55:00,6.07996,6.08058,6.07815,6.07964,74000000.0
2005-06-09 16:00:00,6.08048,6.08344,6.07331,6.07331,61000000.0
2005-06-09 16:05:00,6.0713,6.08157,6.07037,6.08005,70000000.0
2005-06-09 16:10:00,6.07987,6.08424,6.07783,6.08263,64000000.0
2005-06-09 16:15:00,6.08263,6.08385,6.08066,6.08303,66000000.0
2005-06-09 16:20:00,6.08284,6.08657,6.08016,6.08657,65000000.0
2005-06-09 16:25:00,6.0885,6.09646,6.08656,6.09506,51000000.0
2005-06-09 16:30:00,6.09459,6.10751,6.09349,6.10595,53000000.0
2005-06-09 16:35:00,6.10637,6.10716,6.10141,6.10141,78000000.0
2005-06-09 16:40:00,6.10157,6.10227,6.09878,6.09974,86000000.0
2005-06-09 16:45:00,6.09903,6.10044,6.09422,6.0955,59000000.0
2005-06-09 16:50:00,6.09524,6.09771,6.09319,6.09538,66000000.0
2005-06-09 16:55:00,6.09626,6.10067,6.09445,6.10067,52000000.0
2005-06-09 17:00:00,6.10011,6.10023,6.09483,6.09676,62000000.0
2005-06-09 17:05:00,6.09484,6.09742,6.09309,6.09605,73000000.0
2005-06-09 17:10:00,6.09694,6.09875,6.09363,6.0974,57000000.0
2005-06-09 17:15:00,6.09721,6.09725,6.09345,6.09585,71000000.0
2005-06-09 17:20:00,6.09591,6.0984,6.09398,6.09639,55000000.0
2005-06-09 17:25:00,6.09538,6.09998,6.09436,6.09563,62000000.0
2005-06-09 17:30:00,6.09444,6.09714,6.09435,6.09449,63000000.0
2005-06-09 17:35:00,6.0945,6.09627,6.08941,6.09085,64000000.0
2005-06-09 17:40:00,6.09065,6.09065,6.08514,6.08688,76000000.0
2005-06-09 17:45:00,6.08822,6.08992,6.08645,6.08897,60000000.0
2005-06-09 17:50:00,6.08858,6.08872,6.08416,6.08738,86000000.0
2005-06-09 17:55:00,6.08825,6.09014,6.08682,6.0887,66000000.0
2005-06-09 18:00:00,6.0884,6.09194,6.08611,6.08807,72000000.0
2005-06-09 18:05:00,6.08801,6.08979,6.08388,6.08388,73000000.0
2005-06-09 18:10:00,6.08582,6.08783,6.08481,6.08605,58000000.0
2005-06-09 18:15:00,6.08587,6.088,6.08398,6.08451,61000000.0
2005-06-09 18:20:00,6.08429,6.09315,6.08417,6.08482,63000000.0
2005-06-09 18:25:00,6.08383,6.08804,6.08282,6.08452,67000000.0
2005-06-09 18:30:00,6.08514,6.08771,6.0839,6.0839,65000000.0
2005-06-09 18:35:00,6.08417,6.0864,6.08343,6.08343,76000000.0
2005-06-09 18:40:00,6.08447,6.08697,6.08131,6.08157,67000000.0
2005-06-09 18:45:00,6.08133,6.08302,6.08077,6.08099,66000000.0
2005-06-09 18:50:00,6.07954,6.08219,6.0768,6.07826,63000000.0
2005-06-09 18:55:00,6.0789,6.08078,6.07722,6.07873,71000000.0
2005-06-09 19:00:00,6.07746,6.08389,6.07693,6.07999,70000000.0
2005-06-09 19:05:00,6.07984,6.08443,6.07923,6.08428,76000000.0
2005-06-09 19:10:00,6.08483,6.08575,6.08065,6.0843,68000000.0
2005-06-09 19:15:00,6.08299,6.08524,6.0816,6.08242,61000000.0
2005-06-09 19:20:00,6.08148,6.08243,6.07775,6.07901,72000000.0
2005-06-09 19:25:00,6.07929,6.08214,6.07802,6.08092,62000000.0
2005-06-09 19:30:00,6.08179,6.08474,6.08062,6.08467,66000000.0
2005-06-09 19:35:00,6.08424,6.08516,6.08286,6.08369,63000000.0
2005-06-09 19:40:00,6.08242,6.08445,6.07833,6.0833,70000000.0
2005-06-09 19:45:00,6.08303,6.08403,6.07575,6.08321,70000000.0
2005-06-09 19:50:00,6.08235,6.083,6.07976,6.08176,71000000.0
2005-06-09 19:55:00,6.08186,6.08335,6.08093,6.08335,68000000.0
2005-06-09 20:00:00,6.08324,6.08448,6.08084,6.08394,67000000.0
2005-06-09 20:05:00,6.08393,6.08643,6.08317,6.08509,65000000.0
2005-06-09 20:10:00,6.08541,6.08574,6.08364,6.08494,66000000.0
2005-06-09 20:15:00,6.08518,6.0864,6.08416,6.08536,64000000.0
2005-06-09 20:20:00,6.08529,6.08597,6.08237,6.08237,65000000.0
2005-06-09 20:25:00,6.08315,6.08582,6.08314,6.08432,63000000.0
2005-06-09 20:30:00,6.08423,6.08517,6.08312,6.08402,59000000.0
2005-06-09 20:35:00,6.08517,6.08686,6.08413,6.08628,70000000.0
2005-06-09 20:40:00,6.08718,6.08718,6.08367,6.08608,89000000.0
2005-06-09 20:45:00,6.08734,6.08991,6.08683,6.0883,67000000.0
2005-06-09 20:50:00,6.0878,6.08884,6.08657,6.08713,62000000.0
2005-06-09 20:55:00,6.08785,6.08876,6.08657,6.08831,65000000.0
2005-06-09 21:00:00,6.08846,6.08865,6.08693,6.08765,72000000.0
2005-06-09 21:05:00,6.08703,6.08977,6.0862,6.08703,66000000.0
2005-06-09 21:10:00,6.08671,6.08831,6.08608,6.08608,62000000.0
2005-06-09 21:15:00,6.0874,6.08856,6.08632,6.08711,68000000.0
2005-06-09 21:20:00,6.08671,6.08768,6.08544,6.086,52000000.0
2005-06-09 21:25:00,6.08594,6.08764,6.08428,6.08428,58000000.0
2005-06-09 21:30:00,6.08588,6.08723,6.0853,6.08593,59000000.0
2005-06-09 21:35:00,6.08582,6.08667,6.08355,6.08426,88000000.0
2005-06-09 21:40:00,6.08516,6.08681,6.08443,6.08641,65000000.0
2005-06-09 21:45:00,6.08663,6.08789,6.08565,6.08638,62000000.0
2005-06-09 21:50:00,6.08674,6.08828,6.08608,6.08816,62000000.0
2005-06-09 21:55:00,6.08868,6.08893,6.08262,6.08715,72000000.0
2005-06-09 22:00:00,6.08679,6.08807,6.08533,6.0861,79000000.0
2005-06-09 22:05:00,6.08588,6.08728,6.0839,6.0839,67000000.0
2005-06-09 22:10:00,6.08441,6.08675,6.08347,6.08521,64000000.0
2005-06-09 22:15:00,6.08476,6.08693,6.08472,6.08578,69000000.0
2005-06-09 22:20:00,6.08715,6.08715,6.08484,6.08484,69000000.0
2005-06-09 22:25:00,6.08525,6.08614,6.0828,6.08355,63000000.0
2005-06-09 22:30:00,6.08311,6.08467,6.08261,6.08343,60000000.0
2005-06-09 22:35:00,6.08308,6.0844,6.08182,6.08209,56000000.0
2005-06-09 22:40:00,6.0828,6.08399,6.08063,6.08258,63000000.0
2005-06-09 22:45:00,6.08326,6.08343,6.08149,6.08297,68000000.0
2005-06-09 22:50:00,6.08255,6.08266,6.07977,6.08112,70000000.0
2005-06-09 22:55:00,6.08122,6.08279,6.07963,6.08167,64000000.0
2005-06-09 23:00:00,6.08154,6.08239,6.07975,6.08071,68000000.0
2005-06-09 23:05:00,6.08085,6.08224,6.0799,6.0819,60000000.0
2005-06-09 23:10:00,6.08241,6.08256,6.07879,6.0794,66000000.0
2005-06-09 23:15:00,6.07916,6.0811,6.07907,6.07979,65000000.0
2005-06-09 23:20:00,6.07972,6.08126,6.0792,6.08078,66000000.0
2005-06-09 23:25:00,6.08117,6.08192,6.07864,6.08104,64000000.0
2005-06-09 23:30:00,6.08078,6.08227,6.07871,6.08162,72000000.0
2005-06-09 23:35:00,6.08119,6.08381,6.08012,6.08372,62000000.0
2005-06-09 23:40:00,6.08362,6.08455,6.081,6.08328,80000000.0
2005-06-09 23:45:00,6.08297,6.08428,6.08108,6.08179,76000000.0
2005-06-09 23:50:00,6.08194,6.08371,6.0814,6.08298,67000000.0
2005-06-09 23:55:00,6.08342,6.0836,6.08085,6.0825,76000000.0
2005-06-10 00:00:00,6.08256,6.08298,6.08088,6.08213,70000000.0
2005-06-10 00:05:00,6.08237,6.0833,6.08103,6.08207,62000000.0
2005-06-10 00:10:00,6.08152,6.0836,6.08065,6.08106,63000000.0
2005-06-10 00:15:00,6.08083,6.08278,6.08057,6.08124,65000000.0
2005-06-10 00:20:00,6.0818,6.08308,6.08045,6.08123,60000000.0
2005-06-10 00:25:00,6.0805,6.08279,6.07926,6.08279,66000000.0
2005-06-10 00:30:00,6.08253,6.08368,6.08113,6.08353,64000000.0
2005-06-10 00:35:00,6.08356,6.08366,6.08066,6.08157,80000000.0
2005-06-10 00:40:00,6.08208,6.08347,6.08121,6.08121,61000000.0
2005-06-10 00:45:00,6.08278,6.08434,6.08218,6.08399,63000000.0
2005-06-10 00:50:00,6.08408,6.08461,6.08201,6.08201,60000000.0
2005-06-10 00:55:00,6.08216,6.08442,6.08134,6.08392,66000000.0
2005-06-10 01:00:00,6.08425,6.0852,6.08018,6.08046,63000000.0
2005-06-10 01:05:00,6.08103,6.08339,6.08079,6.08128,70000000.0
2005-06-10 01:10:00,6.08215,6.0842,6.0816,6.08205,55000000.0
2005-06-10 01:15:00,6.08193,6.08474,6.08185,6.08185,63000000.0
2005-06-10 01:20:00,6.08223,6.08424,6.08134,6.0815,59000000.0
2005-06-10 01:25:00,6.08143,6.08238,6.08018,6.08078,70000000.0
2005-06-10 01:30:00,6.08087,6.08234,6.07873,6.08095,68000000.0
2005-06-10 01:35:00,6.08033,6.08252,6.08015,6.08085,71000000.0
2005-06-10 01:40:00,6.08258,6.08284,6.08029,6.08198,72000000.0
2005-06-10 01:45:00,6.08245,6.0838,6.08139,6.0838,68000000.0
2005-06-10 01:50:00,6.08413,6.0842,6.08087,6.08335,67000000.0
2005-06-10 01:55:00,6.08321,6.08321,6.08033,6.08216,61000000.0
2005-06-10 02:00:00,6.0817,6.08205,6.0797,6.08061,69000000.0
2005-06-10 02:05:00,6.08233,6.08233,6.08007,6.08213,73000000.0
2005-06-10 02:10:00,6.08207,6.08207,6.07803,6.07825,74000000.0
2005-06-10 02:15:00,6.07898,6.07964,6.07665,6.078,70000000.0
2005-06-10 02:20:00,6.07937,6.07987,6.07737,6.07811,74000000.0
2005-06-10 02:25:00,6.07853,6.07899,6.07139,6.0726,59000000.0
2005-06-10 02:30:00,6.07361,6.07539,6.0725,6.07412,64000000.0
2005-06-10 02:35:00,6.0754,6.0773,6.07367,6.07604,71000000.0
2005-06-10 02:40:00,6.07523,6.07713,6.07423,6.07572,69000000.0
2005-06-10 02:45:00,6.07653,6.07965,6.07487,6.07855,69000000.0
2005-06-10 02:50:00,6.07832,6.08048,6.07733,6.07921,66000000.0
2005-06-10 02:55:00,6.07817,6.07992,6.07681,6.07942,65000000.0
2005-06-10 03:00:00,6.08007,6.08051,6.07729,6.07931,67000000.0
2005-06-10 03:05:00,6.07916,6.08136,6.07797,6.07929,68000000.0
2005-06-10 03:10:00,6.07922,6.08138,6.07896,6.07973,80000000.0
2005-06-10 03:15:00,6.08021,6.08075,6.07873,6.07994,50000000.0
2005-06-10 03:20:00,6.07996,6.08133,6.07871,6.07966,62000000.0
2005-06-10 03:25:00,6.07959,6.08093,6.07792,6.07918,71000000.0
2005-06-10 03:30:00,6.07977,6.08125,6.07798,6.07798,68000000.0
2005-06-10 03:35:00,6.07819,6.08088,6.07812,6.08007,60000000.0
2005-06-10 03:40:00,6.07895,6.0803,6.0779,6.07961,82000000.0
2005-06-10 03:45:00,6.07896,6.08202,6.07855,6.08088,53000000.0
2005-06-10 03:50:00,6.08131,6.08265,6.08009,6.08009,74000000.0
2005-06-10 03:55:00,6.08101,6.08196,6.07928,6.08004,63000000.0
2005-06-10 04:00:00,6.07896,6.08192,6.07831,6.08026,70000000.0
2005-06-10 04:05:00,6.08044,6.08173,6.08002,6.08163,66000000.0
2005-06-10 04:10:00,6.08181,6.08181,6.07995,6.08041,77000000.0
2005-06-10 04:15:00,6.0803,6.08175,6.07991,6.0814,57000000.0
2005-06-10 04:20:00,6.08182,6.08182,6.07994,6.0815,62000000.0
2005-06-10 04:25:00,6.08074,6.08119,6.07871,6.08083,53000000.0
2005-06-10 04:30:00,6.08053,6.08111,6.079,6.08111,66000000.0
2005-06-10 04:35:00,6.08145,6.08162,6.0792,6.08031,64000000.0
2005-06-10 04:40:00,6.08056,6.08096,6.07919,6.07988,54000000.0
2005-06-10 04:45:00,6.07913,6.08112,6.07843,6.07843,63000000.0
2005-06-10 04:50:00,6.07827,6.0799,6.07743,6.07947,71000000.0
2005-06-10 04:55:00,6.07939,6.07939,6.07678,6.07861,65000000.0
2005-06-10 05:00:00,6.07865,6.07937,6.0768,6.07882,62000000.0
2005-06-10 05:05:00,6.07828,6.08069,6.07823,6.07904,72000000.0
2005-06-10 05:10:00,6.07825,6.07962,6.07715,6.07855,59000000.0
2005-06-10 05:15:00,6.07837,6.07979,6.07764,6.07865,67000000.0
2005-06-10 05:20:00,6.07863,6.07999,6.07839,6.07878,79000000.0
2005-06-10 05:25:00,6.07878,6.08092,6.07874,6.07874,66000000.0
2005-06-10 05:30:00,6.0786,6.08078,6.0786,6.07964,76000000.0
2005-06-10 05:35:00,6.07881,6.08081,6.07764,6.07942,78000000.0
2005-06-10 05:40:00,6.07921,6.08068,6.07842,6.08044,61000000.0
2005-06-10 05:45:00,6.08014,6.08112,6.07862,6.07929,77000000.0
2005-06-10 05:50:00,6.07865,6.08037,6.07823,6.07904,62000000.0
2005-06-10 05:55:00,6.07893,6.08129,6.07797,6.07806,70000000.0
2005-06-10 06:00:00,6.07819,6.08037,6.07762,6.07934,77000000.0
2005-06-10 06:05:00,6.07861,6.08066,6.07818,6.07968,81000000.0
2005-06-10 06:10:00,6.07943,6.0836,6.07943,6.08172,73000000.0
2005-06-10 06:15:00,6.08055,6.08287,6.08055,6.08254,69000000.0
2005-06-10 06:20:00,6.08241,6.08294,6.08069,6.08144,68000000.0
2005-06-10 06:25:00,6.08118,6.08183,6.07943,6.08154,71000000.0
2005-06-10 06:30:00,6.08167,6.08178,6.07986,6.0804,58000000.0
2005-06-10 06:35:00,6.08199,6.08211,6.07971,6.0807,72000000.0
2005-06-10 06:40:00,6.08053,6.0829,6.08053,6.08199,71000000.0
2005-06-10 06:45:00,6.08199,6.08307,6.08004,6.08169,69000000.0
2005-06-10 06:50:00,6.08036,6.08083,6.07837,6.08068,56000000.0
2005-06-10 06:55:00,6.08107,6.08165,6.07926,6.08152,64000000.0
2005-06-10 07:00:00,6.08106,6.08106,6.07863,6.07872,58000000.0
2005-06-10 07:05:00,6.07867,6.08052,6.07775,6.07797,59000000.0
2005-06-10 07:10:00,6.07828,6.07995,6.0776,6.07946,82000000.0
2005-06-10 07:15:00,6.07938,6.08109,6.07861,6.07965,80000000.0
2005-06-10 07:20:00,6.0802,6.08176,6.07904,6.08057,76000000.0
2005-06-10 07:25:00,6.07963,6.08073,6.0778,6.07903,78000000.0
2005-06-10 07:30:00,6.07905,6.08072,6.07794,6.08072,61000000.0
2005-06-10 07:35:00,6.08167,6.08178,6.07977,6.08166,63000000.0
2005-06-10 07:40:00,6.0803,6.08236,6.08005,6.08149,55000000.0
2005-06-10 07:45:00,6.08135,6.08234,6.0803,6.0811,59000000.0
2005-06-10 07:50:00,6.08108,6.08602,6.08002,6.08553,67000000.0
2005-06-10 07:55:00,6.08653,6.0871,6.08456,6.08673,62000000.0
2005-06-10 08:00:00,6.08614,6.08882,6.08244,6.0887,65000000.0
2005-06-10 08:05:00,6.08713,6.08842,6.08382,6.08382,73000000.0
2005-06-10 08:10:00,6.0841,6.08557,6.08111,6.08285,58000000.0
2005-06-10 08:15:00,6.08461,6.08638,6.08373,6.086,59000000.0
2005-06-10 08:20:00,6.08578,6.08608,6.0827,6.08602,64000000.0
2005-06-10 08:25:00,6.08564,6.08847,6.08442,6.08847,56000000.0
2005-06-10 08:30:00,6.08731,6.08848,6.08291,6.08428,62000000.0
2005-06-10 08:35:00,6.08498,6.08678,6.08396,6.0858,56000000.0
2005-06-10 08:40:00,6.08612,6.08664,6.08426,6.08599,58000000.0
2005-06-10 08:45:00,6.0863,6.08692,6.08462,6.08598,76000000.0
2005-06-10 08:50:00,6.08623,6.08649,6.08348,6.08482,81000000.0
2005-06-10 08:55:00,6.08524,6.08843,6.08428,6.08664,70000000.0
2005-06-10 09:00:00,6.08456,6.08622,6.08384,6.08384,62000000.0
2005-06-10 09:05:00,6.08376,6.08575,6.08307,6.08501,66000000.0
2005-06-10 09:10:00,6.08288,6.08635,6.08288,6.08479,67000000.0
2005-06-10 09:15:00,6.08474,6.08603,6.08399,6.08551,58000000.0
2005-06-10 10:25:00,6.0863,6.08807,6.08584,6.08714,37000000.0
2005-06-10 10:30:00,6.08701,6.08789,6.08523,6.0861,57000000.0
2005-06-10 10:35:00,6.08588,6.08694,6.08484,6.08634,72000000.0
2005-06-10 10:40:00,6.08661,6.08759,6.08238,6.08449,62000000.0
2005-06-10 10:45:00,6.08467,6.08586,6.08242,6.08498,55000000.0
2005-06-10 10:50:00,6.08549,6.08804,6.08473,6.0871,72000000.0
2005-06-10 10:55:00,6.08654,6.08798,6.08419,6.08524,49000000.0
2005-06-10 11:00:00,6.08532,6.0856,6.08266,6.08509,61000000.0
2005-06-10 11:05:00,6.0838,6.08497,6.08249,6.08483,71000000.0
2005-06-10 11:10:00,6.08448,6.08611,6.08291,6.08305,67000000.0
2005-06-10 11:15:00,6.08346,6.08501,6.08232,6.08331,63000000.0
2005-06-10 11:20:00,6.08342,6.08492,6.08115,6.08268,76000000.0
2005-06-10 11:25:00,6.08144,6.08382,6.08091,6.08265,64000000.0
2005-06-10 11:30:00,6.08268,6.08518,6.08244,6.0837,74000000.0
2005-06-10 11:35:00,6.08352,6.08435,6.08048,6.08048,60000000.0
2005-06-10 11:40:00,6.08101,6.0835,6.08101,6.08296,64000000.0
2005-06-10 11:45:00,6.08262,6.08396,6.08025,6.08353,62000000.0
2005-06-10 11:50:00,6.08321,6.08339,6.08088,6.08144,68000000.0
2005-06-10 11:55:00,6.08074,6.0826,6.07756,6.07956,52000000.0
2005-06-10 12:00:00,6.07906,6.08138,6.07869,6.08116,63000000.0
2005-06-10 12:05:00,6.08118,6.08158,6.07861,6.07997,61000000.0
2005-06-10 12:10:00,6.07801,6.08128,6.07801,6.08108,63000000.0
2005-06-10 12:15:00,6.08071,6.08211,6.07884,6.08146,56000000.0
2005-06-10 12:20:00,6.0814,6.08379,6.08112,6.08214,70000000.0
2005-06-10 12:25:00,6.0829,6.08457,6.08085,6.08145,57000000.0
2005-06-10 12:30:00,6.08239,6.08239,6.07829,6.07964,61000000.0
2005-06-10 12:35:00,6.07861,6.0794,6.07593,6.07698,64000000.0
2005-06-10 12:40:00,6.07762,6.07949,6.07654,6.07935,70000000.0
2005-06-10 12:45:00,6.0782,6.07854,6.07401,6.07451,65000000.0
2005-06-10 12:50:00,6.07485,6.07853,6.07357,6.0769,66000000.0
2005-06-10 12:55:00,6.07636,6.07826,6.07383,6.07826,62000000.0
2005-06-10 13:00:00,6.07795,6.0795,6.07671,6.0795,81000000.0
2005-06-10 13:05:00,6.07944,6.07978,6.07668,6.07906,77000000.0
2005-06-10 13:10:00,6.0798,6.08007,6.07749,6.07897,79000000.0
2005-06-10 13:15:00,6.07869,6.07952,6.07674,6.07702,63000000.0
2005-06-10 13:20:00,6.07623,6.07993,6.07623,6.07843,78000000.0
2005-06-10 13:25:00,6.07832,6.07931,6.07632,6.07796,62000000.0
2005-06-10 13:30:00,6.07731,6.0794,6.07723,6.0794,55000000.0
2005-06-10 13:35:00,6.07954,6.08036,6.07846,6.07882,65000000.0
2005-06-10 13:40:00,6.07944,6.08197,6.07775,6.08159,55000000.0
2005-06-10 13:45:00,6.08231,6.08447,6.08164,6.08354,64000000.0
2005-06-10 13:50:00,6.08248,6.08387,6.0789,6.08354,58000000.0
2005-06-10 13:55:00,6.08399,6.08417,6.0796,6.08013,59000000.0
2005-06-10 14:00:00,6.08143,6.08261,6.08027,6.08147,72000000.0
2005-06-10 14:05:00,6.08108,6.0813,6.07792,6.08051,60000000.0
2005-06-10 14:10:00,6.07994,6.0822,6.07758,6.0822,56000000.0
2005-06-10 14:15:00,6.08124,6.08192,6.07881,6.07974,76000000.0
2005-06-10 14:20:00,6.07802,6.08,6.07744,6.07848,52000000.0
2005-06-10 14:25:00,6.08037,6.0812,6.0782,6.08027,65000000.0
2005-06-10 14:30:00,6.08081,6.09749,6.08081,6.08688,60000000.0
2005-06-10 14:35:00,6.08667,6.09523,6.08438,6.09391,63000000.0
2005-06-10 14:40:00,6.09376,6.10143,6.09282,6.10106,77000000.0
2005-06-10 14:45:00,6.09915,6.10271,6.09648,6.09924,56000000.0
2005-06-10 14:50:00,6.10053,6.10287,6.09836,6.09859,60000000.0
2005-06-10 14:55:00,6.0981,6.10132,6.09702,6.09809,71000000.0
2005-06-10 15:00:00,6.09767,6.09785,6.09332,6.09559,76000000.0
2005-06-10 15:05:00,6.09568,6.09789,6.09219,6.09412,68000000.0
2005-06-10 15:10:00,6.09353,6.09549,6.09324,6.09508,61000000.0
2005-06-10 15:15:00,6.09464,6.09683,6.09415,6.09544,68000000.0
2005-06-10 15:20:00,6.09443,6.09951,6.0936,6.09894,59000000.0
2005-06-10 15:25:00,6.09956,6.10081,6.09652,6.09739,71000000.0
2005-06-10 15:30:00,6.09893,6.099,6.09625,6.09753,68000000.0
2005-06-10 15:35:00,6.09752,6.10418,6.09694,6.10105,52000000.0
2005-06-10 15:40:00,6.1025,6.11066,6.10194,6.10915,62000000.0
2005-06-10 15:45:00,6.10971,6.11342,6.10802,6.11015,81000000.0
2005-06-10 15:50:00,6.10938,6.11294,6.10885,6.11226,75000000.0
2005-06-10 15:55:00,6.11209,6.11763,6.11114,6.11428,74000000.0
2005-06-10 16:00:00,6.11295,6.12285,6.11295,6.11844,61000000.0
2005-06-10 16:05:00,6.11812,6.12016,6.11685,6.11848,70000000.0
2005-06-10 16:10:00,6.11915,6.12909,6.11839,6.12866,64000000.0
2005-06-10 16:15:00,6.12942,6.13078,6.12794,6.1292,66000000.0
2005-06-10 16:20:00,6.12887,6.1311,6.12767,6.12841,65000000.0
2005-06-10 16:25:00,6.12718,6.12807,6.1244,6.12598,51000000.0
2005-06-10 16:30:00,6.12557,6.12695,6.12195,6.12249,53000000.0
2005-06-10 16:35:00,6.12272,6.12458,6.12187,6.12314,78000000.0
2005-06-10 16:40:00,6.12289,6.12769,6.12284,6.12666,86000000.0
2005-06-10 16:45:00,6.12736,6.13747,6.12736,6.1368,59000000.0
2005-06-10 16:50:00,6.13722,6.13771,6.1311,6.13632,66000000.0
2005-06-10 16:55:00,6.13578,6.13733,6.13092,6.13405,52000000.0
2005-06-10 17:00:00,6.13419,6.13634,6.13177,6.13549,62000000.0
2005-06-10 17:05:00,6.136,6.13904,6.13362,6.135,73000000.0
2005-06-10 17:10:00,6.13305,6.13983,6.13285,6.13942,57000000.0
2005-06-10 17:15:00,6.13905,6.1402,6.13537,6.13625,71000000.0
2005-06-10 17:20:00,6.13713,6.13803,6.13243,6.13243,55000000.0
2005-06-10 17:25:00,6.13253,6.13357,6.13092,6.13207,62000000.0
2005-06-10 17:30:00,6.13232,6.13514,6.13017,6.13452,63000000.0
2005-06-10 17:35:00,6.1349,6.13597,6.13281,6.13281,64000000.0
2005-06-10 17:40:00,6.13235,6.13523,6.13029,6.13094,76000000.0
2005-06-10 17:45:00,6.13322,6.13347,6.13016,6.13179,60000000.0
2005-06-10 17:50:00,6.13245,6.13245,6.1285,6.13043,86000000.0
2005-06-10 17:55:00,6.13128,6.13263,6.13004,6.13156,66000000.0
2005-06-10 18:00:00,6.13199,6.13199,6.12598,6.12773,72000000.0
2005-06-10 18:05:00,6.1258,6.12901,6.12572,6.12804,73000000.0
2005-06-10 18:10:00,6.12823,6.13135,6.1273,6.1305,58000000.0
2005-06-10 18:15:00,6.13155,6.13342,6.12902,6.13263,61000000.0
2005-06-10 18:20:00,6.13336,6.13421,6.12974,6.13111,63000000.0
2005-06-10 18:25:00,6.1321,6.13232,6.1295,6.13207,67000000.0
2005-06-10 18:30:00,6.13211,6.13359,6.13051,6.13276,65000000.0
2005-06-10 18:35:00,6.13367,6.13373,6.12987,6.13207,76000000.0
2005-06-10 18:40:00,6.13177,6.13561,6.13177,6.13439,67000000.0
2005-06-10 18:45:00,6.13627,6.13762,6.13247,6.13369,66000000.0
2005-06-10 18:50:00,6.13272,6.13548,6.1315,6.1315,63000000.0
2005-06-10 18:55:00,6.13141,6.135,6.13057,6.13282,71000000.0
2005-06-10 19:00:00,6.13239,6.13522,6.13155,6.13377,70000000.0
2005-06-10 19:05:00,6.13404,6.13704,6.13341,6.13526,76000000.0
2005-06-10 19:10:00,6.13471,6.1352,6.13202,6.13301,68000000.0
2005-06-10 19:15:00,6.1329,6.135,6.13253,6.13467,61000000.0
2005-06-10 19:20:00,6.13414,6.13509,6.13133,6.13266,72000000.0
2005-06-10 19:25:00,6.13188,6.1344,6.13143,6.1336,62000000.0
2005-06-10 19:30:00,6.13341,6.13476,6.13125,6.13125,66000000.0
2005-06-10 19:35:00,6.13144,6.13381,6.1312,6.13223,63000000.0
2005-06-10 19:40:00,6.13199,6.1339,6.13153,6.13264,70000000.0
2005-06-10 19:45:00,6.13247,6.13459,6.13151,6.13428,70000000.0
2005-06-10 19:50:00,6.13416,6.13605,6.13187,6.13398,71000000.0
2005-06-10 19:55:00,6.13317,6.13517,6.13237,6.13327,68000000.0
2005-06-10 20:00:00,6.133,6.13558,6.133,6.13462,67000000.0
2005-06-10 20:05:00,6.13461,6.13561,6.13277,6.13358,65000000.0
2005-06-10 20:10:00,6.13423,6.13723,6.13423,6.13521,66000000.0
2005-06-10 20:15:00,6.13514,6.13627,6.13401,6.13561,64000000.0
2005-06-10 20:20:00,6.13503,6.13784,6.13375,6.13698,65000000.0
2005-06-10 20:25:00,6.13675,6.13808,6.1348,6.1354,63000000.0
2005-06-10 20:30:00,6.13577,6.13897,6.13545,6.13842,59000000.0
2005-06-10 20:35:00,6.1378,6.13923,6.13666,6.13706,70000000.0
2005-06-10 20:40:00,6.13721,6.14113,6.13698,6.13946,89000000.0
2005-06-10 20:45:00,6.14066,6.14121,6.13682,6.1371,67000000.0
2005-06-10 20:50:00,6.1378,6.13813,6.13595,6.13676,62000000.0
2005-06-10 20:55:00,6.13654,6.13839,6.13504,6.13504,65000000.0
2005-06-10 21:00:00,6.13524,6.13636,6.13349,6.13432,72000000.0
2005-06-10 21:05:00,6.13433,6.13621,6.13395,6.13483,66000000.0
2005-06-10 21:10:00,6.13529,6.13632,6.13397,6.13473,62000000.0
2005-06-10 21:15:00,6.13424,6.13466,6.13282,6.1341,68000000.0
2005-06-10 21:20:00,6.13486,6.13693,6.13377,6.1351,52000000.0
2005-06-10 21:25:00,6.13517,6.13637,6.13439,6.13495,58000000.0
2005-06-10 21:30:00,6.13555,6.1368,6.13444,6.13648,59000000.0
2005-06-10 21:35:00,6.13619,6.13755,6.13504,6.13514,88000000.0
2005-06-10 21:40:00,6.1344,6.13795,6.13421,6.13633,65000000.0
2005-06-10 21:45:00,6.13556,6.13666,6.13398,6.13451,62000000.0
2005-06-10 21:50:00,6.13537,6.13589,6.13353,6.13492,62000000.0
2005-06-10 21:55:00,6.13491,6.13596,6.13313,6.13482,72000000.0
2005-06-10 22:00:00,6.13464,6.13605,6.13343,6.13501,79000000.0
2005-06-10 22:05:00,6.13519,6.13663,6.13421,6.13469,67000000.0
2005-06-10 22:10:00,6.1346,6.13464,6.13254,6.1336,64000000.0
2005-06-10 22:15:00,6.13395,6.13584,6.13323,6.13486,69000000.0
2005-06-10 22:20:00,6.13505,6.13659,6.13406,6.13659,69000000.0
2005-06-10 22:25:00,6.135,6.13668,6.1342,6.13551,63000000.0
2005-06-10 22:30:00,6.13483,6.1361,6.13354,6.13469,60000000.0
2005-06-10 22:35:00,6.13531,6.13686,6.13425,6.13598,56000000.0
2005-06-10 22:40:00,6.1363,6.13637,6.1331,6.13384,63000000.0
2005-06-10 22:45:00,6.13361,6.13599,6.13355,6.13582,68000000.0
2005-06-10 22:50:00,6.13584,6.13625,6.13332,6.13547,70000000.0
2005-06-10 22:55:00,6.13462,6.13786,6.13441,6.13583,64000000.0
2005-06-13 02:00:00,6.13574,6.13648,6.13393,6.13432,69000000.0
2005-06-13 02:05:00,6.1345,6.13676,6.1337,6.13592,73000000.0
2005-06-13 02:10:00,6.13559,6.13708,6.13445,6.13514,74000000.0
2005-06-13 02:15:00,6.13608,6.13731,6.13358,6.13643,70000000.0
2005-06-13 02:20:00,6.13644,6.13705,6.13536,6.13543,74000000.0
2005-06-13 02:25:00,6.13535,6.13685,6.1342,6.13593,59000000.0
2005-06-13 02:30:00,6.13656,6.13835,6.1356,6.13669,64000000.0
2005-06-13 02:35:00,6.13667,6.13913,6.13595,6.1376,71000000.0
2005-06-13 02:40:00,6.1375,6.1383,6.13644,6.13712,69000000.0
2005-06-13 02:45:00,6.13756,6.1383,6.13623,6.13748,69000000.0
2005-06-13 02:50:00,6.13798,6.14116,6.13676,6.13909,66000000.0
2005-06-13 02:55:00,6.13903,6.14116,6.13787,6.13962,65000000.0
2005-06-13 03:00:00,6.13974,6.15518,6.13871,6.15407,67000000.0
2005-06-13 03:05:00,6.15388,6.15614,6.15272,6.15502,68000000.0
2005-06-13 03:10:00,6.1555,6.15725,6.15342,6.1548,80000000.0
2005-06-13 03:15:00,6.15435,6.15941,6.15383,6.1582,50000000.0
2005-06-13 03:20:00,6.15726,6.16163,6.15687,6.15769,62000000.0
2005-06-13 03:25:00,6.15749,6.15854,6.15365,6.15365,71000000.0
2005-06-13 03:30:00,6.15362,6.1539,6.14997,6.15108,68000000.0
2005-06-13 03:35:00,6.15246,6.15246,6.1492,6.15192,60000000.0
2005-06-13 03:40:00,6.15181,6.15222,6.14934,6.15091,82000000.0
2005-06-13 03:45:00,6.14919,6.15063,6.14876,6.15049,53000000.0
2005-06-13 03:50:00,6.1496,6.15174,6.14883,6.14903,74000000.0
2005-06-13 03:55:00,6.14919,6.15287,6.14918,6.15287,63000000.0
2005-06-13 04:00:00,6.15267,6.15274,6.14815,6.14815,70000000.0
2005-06-13 04:05:00,6.14822,6.14939,6.14631,6.1464,66000000.0
2005-06-13 04:10:00,6.14613,6.14818,6.14567,6.14745,77000000.0
2005-06-13 04:15:00,6.14739,6.14829,6.1458,6.1469,57000000.0
2005-06-13 04:20:00,6.14689,6.14812,6.1458,6.14788,62000000.0
2005-06-13 04:25:00,6.14739,6.14739,6.14513,6.14547,53000000.0
2005-06-13 04:30:00,6.14504,6.1484,6.14455,6.14536,66000000.0
2005-06-13 04:35:00,6.14611,6.14787,6.144,6.14587,64000000.0
2005-06-13 04:40:00,6.14642,6.14643,6.14312,6.14413,54000000.0
2005-06-13 04:45:00,6.14578,6.14578,6.14294,6.14369,63000000.0
2005-06-13 04:50:00,6.14543,6.14543,6.14311,6.14526,71000000.0
2005-06-13 04:55:00,6.14548,6.14574,6.14348,6.14574,65000000.0
2005-06-13 05:00:00,6.14567,6.14628,6.1437,6.14603,62000000.0
2005-06-13 05:05:00,6.14523,6.14553,6.14222,6.14284,72000000.0
2005-06-13 05:10:00,6.14355,6.14355,6.1385,6.13882,59000000.0
2005-06-13 05:15:00,6.14015,6.14189,6.13939,6.14131,67000000.0
2005-06-13 05:20:00,6.14148,6.14209,6.13959,6.14201,79000000.0
2005-06-13 05:25:00,6.14187,6.14216,6.13872,6.13932,66000000.0
2005-06-13 05:30:00,6.13919,6.14101,6.13864,6.13943,76000000.0
2005-06-13 05:35:00,6.13928,6.14195,6.13909,6.14188,78000000.0
2005-06-13 05:40:00,6.14122,6.14213,6.1399,6.14116,61000000.0
2005-06-13 05:45:00,6.14161,6.14325,6.14066,6.14177,77000000.0
2005-06-13 05:50:00,6.14291,6.14557,6.14145,6.14357,62000000.0
2005-06-13 05:55:00,6.14487,6.1464,6.14176,6.14515,70000000.0
2005-06-13 06:00:00,6.14395,6.14453,6.14154,6.14193,77000000.0
2005-06-13 06:05:00,6.1417,6.14275,6.13975,6.14032,81000000.0
2005-06-13 06:10:00,6.14163,6.14167,6.13955,6.14096,73000000.0
2005-06-13 06:15:00,6.1411,6.1422,6.13966,6.14066,69000000.0
2005-06-13 06:20:00,6.14019,6.14224,6.13922,6.14005,68000000.0
2005-06-13 06:25:00,6.14043,6.14106,6.13899,6.13995,71000000.0
2005-06-13 06:30:00,6.13893,6.14148,6.13893,6.14077,58000000.0
2005-06-13 06:35:00,6.14132,6.1416,6.13917,6.13943,72000000.0
2005-06-13 06:40:00,6.13999,6.14277,6.1398,6.14047,71000000.0
2005-06-13 06:45:00,6.13997,6.14113,6.13842,6.14056,69000000.0
2005-06-13 06:50:00,6.14098,6.14098,6.13636,6.13742,56000000.0
2005-06-13 06:55:00,6.13712,6.14158,6.13712,6.14084,64000000.0
2005-06-13 07:00:00,6.14118,6.14118,6.13773,6.13835,58000000.0
2005-06-13 07:05:00,6.13927,6.14356,6.13831,6.14224,59000000.0
2005-06-13 07:10:00,6.14243,6.14558,6.14086,6.14549,82000000.0
2005-06-13 07:15:00,6.14496,6.14657,6.14308,6.14598,80000000.0
2005-06-13 07:20:00,6.14653,6.14687,6.14232,6.14327,76000000.0
2005-06-13 07:25:00,6.14362,6.14387,6.13858,6.13899,78000000.0
2005-06-13 07:30:00,6.13917,6.13948,6.1369,6.13797,61000000.0
2005-06-13 07:35:00,6.13774,6.14062,6.13684,6.14013,63000000.0
2005-06-13 07:40:00,6.14022,6.14215,6.13985,6.13985,55000000.0
2005-06-13 07:45:00,6.14096,6.14135,6.13847,6.141,59000000.0
2005-06-13 07:50:00,6.13998,6.14381,6.13893,6.14352,67000000.0
2005-06-13 07:55:00,6.14414,6.14677,6.14192,6.14619,62000000.0
2005-06-13 08:00:00,6.14563,6.14763,6.14277,6.14308,65000000.0
2005-06-13 08:05:00,6.14248,6.14615,6.1405,6.14494,73000000.0
2005-06-13 08:10:00,6.14587,6.14846,6.14504,6.1463,58000000.0
2005-06-13 08:15:00,6.14629,6.15211,6.14478,6.15108,59000000.0
2005-06-13 08:20:00,6.15282,6.15337,6.14593,6.1469,64000000.0
2005-06-13 08:25:00,6.14784,6.15055,6.14698,6.14994,56000000.0
2005-06-13 08:30:00,6.14795,6.1504,6.14742,6.1503,62000000.0
2005-06-13 08:35:00,6.14969,6.14969,6.14532,6.14558,56000000.0
2005-06-13 08:40:00,6.14593,6.14655,6.14057,6.14576,58000000.0
2005-06-13 08:45:00,6.14635,6.1476,6.14428,6.14444,76000000.0
2005-06-13 08:50:00,6.14421,6.14545,6.14252,6.14398,81000000.0
2005-06-13 08:55:00,6.14337,6.14705,6.14194,6.14598,70000000.0
2005-06-13 09:00:00,6.1459,6.14917,6.14469,6.14861,62000000.0
2005-06-13 09:05:00,6.14826,6.14891,6.14639,6.14694,66000000.0
2005-06-13 09:10:00,6.14666,6.14937,6.14644,6.14778,67000000.0
2005-06-13 09:15:00,6.14759,6.15081,6.14543,6.15004,72000000.0
2005-06-13 09:20:00,6.14995,6.15562,6.14945,6.15312,74000000.0
2005-06-13 09:25:00,6.1513,6.15253,6.14847,6.14881,68000000.0
2005-06-13 09:30:00,6.14932,6.14962,6.14675,6.14804,69000000.0
2005-06-13 09:35:00,6.14754,6.15114,6.14684,6.15028,85000000.0
2005-06-13 09:40:00,6.14964,6.15172,6.14807,6.14961,74000000.0
2005-06-13 09:45:00,6.1493,6.15106,6.14811,6.14984,76000000.0
2005-06-13 09:50:00,6.15124,6.15124,6.14579,6.14908,74000000.0
2005-06-13 09:55:00,6.14944,6.1504,6.14784,6.14898,68000000.0
2005-06-13 10:00:00,6.1477,6.14949,6.14686,6.148,75000000.0
2005-06-13 10:05:00,6.14937,6.15111,6.14864,6.14955,50000000.0
2005-06-13 10:10:00,6.15058,6.15203,6.14904,6.15203,70000000.0
2005-06-13 10:15:00,6.15051,6.15352,6.15029,6.15212,74000000.0
2005-06-13 10:20:00,6.15249,6.15812,6.15249,6.15658,60000000.0
2005-06-13 10:25:00,6.15697,6.15851,6.15406,6.15574,60000000.0
2005-06-13 10:30:00,6.1552,6.15636,6.15333,6.15513,57000000.0
2005-06-13 10:35:00,6.15558,6.16112,6.15426,6.16024,72000000.0
2005-06-13 10:40:00,6.15885,6.16536,6.15775,6.16279,62000000.0
2005-06-13 10:45:00,6.16368,6.16502,6.16249,6.16375,55000000.0
2005-06-13 10:50:00,6.16326,6.16455,6.15977,6.16248,72000000.0
2005-06-13 10:55:00,6.16158,6.16399,6.15868,6.16221,49000000.0
2005-06-13 11:00:00,6.16247,6.1629,6.15698,6.16071,61000000.0
2005-06-13 11:05:00,6.16066,6.16157,6.15785,6.15842,71000000.0
2005-06-13 11:10:00,6.15771,6.16226,6.15669,6.16201,67000000.0
2005-06-13 11:15:00,6.16308,6.16716,6.16216,6.16624,63000000.0
2005-06-13 11:20:00,6.16607,6.17006,6.16493,6.16738,76000000.0
2005-06-13 11:25:00,6.168,6.17677,6.16791,6.17564,64000000.0
2005-06-13 11:30:00,6.17406,6.17542,6.17064,6.17167,74000000.0
2005-06-13 11:35:00,6.17241,6.17241,6.16821,6.17048,60000000.0
2005-06-13 11:40:00,6.17037,6.17577,6.16937,6.17505,64000000.0
2005-06-13 11:45:00,6.17507,6.17507,6.16889,6.16889,62000000.0
2005-06-13 11:50:00,6.17043,6.17154,6.16842,6.16982,68000000.0
2005-06-13 11:55:00,6.1708,6.17156,6.16905,6.1701,52000000.0
2005-06-13 12:00:00,6.16898,6.16898,6.16258,6.16462,63000000.0
2005-06-13 12:05:00,6.16528,6.16651,6.16103,6.16103,61000000.0
2005-06-13 12:10:00,6.16058,6.16597,6.16058,6.16587,63000000.0
2005-06-13 12:15:00,6.16636,6.16636,6.16032,6.16296,56000000.0
2005-06-13 12:20:00,6.16346,6.1665,6.16116,6.16638,70000000.0
2005-06-13 12:25:00,6.16628,6.1675,6.16346,6.16732,57000000.0
2005-06-13 12:30:00,6.16714,6.17047,6.16564,6.17047,61000000.0
2005-06-13 12:35:00,6.17088,6.17144,6.16834,6.1699,64000000.0
2005-06-13 12:40:00,6.17043,6.1706,6.16723,6.16906,70000000.0
2005-06-13 12:45:00,6.16914,6.17036,6.16729,6.16772,65000000.0
2005-06-13 12:50:00,6.16632,6.16885,6.16631,6.16744,66000000.0
2005-06-13 12:55:00,6.1685,6.17248,6.1666,6.17192,62000000.0
2005-06-13 13:00:00,6.17209,6.17301,6.17049,6.17301,81000000.0
2005-06-13 13:05:00,6.1728,6.17397,6.17144,6.17315,77000000.0
2005-06-13 13:10:00,6.17254,6.17373,6.16856,6.16998,79000000.0
2005-06-13 13:15:00,6.16936,6.17122,6.16731,6.16753,63000000.0
2005-06-13 13:20:00,6.16745,6.17203,6.16671,6.17096,78000000.0
2005-06-13 13:25:00,6.17092,6.17188,6.16933,6.17106,62000000.0
2005-06-13 13:30:00,6.1721,6.17212,6.16724,6.16793,55000000.0
2005-06-13 13:35:00,6.16792,6.16917,6.1649,6.16726,65000000.0
2005-06-13 13:40:00,6.16747,6.16865,6.16656,6.16707,55000000.0
2005-06-13 13:45:00,6.16716,6.16772,6.16455,6.16748,64000000.0
2005-06-13 13:50:00,6.16697,6.16736,6.16368,6.16464,58000000.0
2005-06-13 13:55:00,6.16471,6.16569,6.16265,6.16411,59000000.0
2005-06-13 14:00:00,6.16439,6.167,6.16345,6.16418,72000000.0
2005-06-13 14:05:00,6.16368,6.16516,6.16133,6.16489,60000000.0
2005-06-13 14:10:00,6.16506,6.16582,6.16212,6.16289,56000000.0
2005-06-13 14:15:00,6.16375,6.16384,6.16113,6.162,76000000.0
2005-06-13 14:20:00,6.16163,6.16346,6.15864,6.16346,52000000.0
2005-06-13 14:25:00,6.16241,6.16347,6.15923,6.16182,65000000.0
2005-06-13 14:30:00,6.16096,6.16144,6.15902,6.1606,60000000.0
2005-06-13 14:35:00,6.16125,6.1622,6.15795,6.16039,63000000.0
2005-06-13 14:40:00,6.16078,6.16681,6.16078,6.16622,77000000.0
2005-06-13 14:45:00,6.16668,6.16762,6.16415,6.16745,56000000.0
2005-06-13 14:50:00,6.16662,6.16702,6.16154,6.16154,60000000.0
2005-06-13 14:55:00,6.16119,6.16528,6.16119,6.16528,71000000.0
2005-06-13 15:00:00,6.16515,6.16553,6.16196,6.16401,76000000.0
2005-06-13 15:05:00,6.16389,6.16619,6.16299,6.16539,68000000.0
2005-06-13 15:10:00,6.16516,6.16958,6.16438,6.16811,61000000.0
2005-06-13 15:15:00,6.16753,6.16897,6.16318,6.16344,68000000.0
2005-06-13 15:20:00,6.16243,6.16586,6.16243,6.16507,59000000.0
2005-06-13 15:25:00,6.16523,6.16614,6.16251,6.16556,71000000.0
2005-06-13 15:30:00,6.16583,6.16617,6.16232,6.16396,68000000.0
2005-06-13 15:35:00,6.1637,6.1662,6.16344,6.16532,52000000.0
2005-06-13 15:40:00,6.16626,6.16912,6.16449,6.16771,62000000.0
2005-06-13 15:45:00,6.1664,6.16851,6.1655,6.16812,81000000.0
2005-06-13 15:50:00,6.1678,6.16851,6.16166,6.16239,75000000.0
2005-06-13 15:55:00,6.16352,6.17304,6.16352,6.17304,74000000.0
2005-06-13 16:00:00,6.17252,6.17524,6.17126,6.17286,61000000.0
2005-06-13 16:05:00,6.17217,6.17515,6.17181,6.17428,70000000.0
2005-06-13 16:10:00,6.17183,6.17304,6.169,6.17076,64000000.0
2005-06-13 16:15:00,6.17004,6.17178,6.16712,6.17076,66000000.0
2005-06-13 16:20:00,6.17076,6.17237,6.16866,6.17225,65000000.0
2005-06-13 16:25:00,6.17234,6.175,6.17017,6.17254,51000000.0
2005-06-13 16:30:00,6.17214,6.17413,6.17064,6.17343,53000000.0
2005-06-13 16:35:00,6.17355,6.17665,6.17128,6.17593,78000000.0
2005-06-13 16:40:00,6.1752,6.1778,6.17296,6.17743,86000000.0
2005-06-13 16:45:00,6.17806,6.17998,6.17655,6.17765,59000000.0
2005-06-13 16:50:00,6.17761,6.17897,6.17522,6.17522,66000000.0
2005-06-13 16:55:00,6.17554,6.17714,6.17362,6.17616,52000000.0
2005-06-13 17:00:00,6.17661,6.1781,6.17362,6.17526,62000000.0
2005-06-13 17:05:00,6.17606,6.17693,6.17183,6.17415,73000000.0
2005-06-13 17:10:00,6.17464,6.17705,6.17136,6.17526,57000000.0
2005-06-13 17:15:00,6.17538,6.17666,6.17187,6.17514,71000000.0
2005-06-13 17:20:00,6.17641,6.17689,6.17457,6.17605,55000000.0
2005-06-13 17:25:00,6.17615,6.17781,6.17454,6.1763,62000000.0
2005-06-13 17:30:00,6.17651,6.17885,6.17497,6.1786,63000000.0
2005-06-13 17:35:00,6.17779,6.18074,6.17559,6.17859,64000000.0
2005-06-13 17:40:00,6.17867,6.1788,6.17579,6.17657,76000000.0
2005-06-13 17:45:00,6.17573,6.17859,6.17453,6.17649,60000000.0
2005-06-13 17:50:00,6.1775,6.17755,6.1746,6.1772,86000000.0
2005-06-13 17:55:00,6.17747,6.17837,6.17548,6.17746,66000000.0
2005-06-13 18:00:00,6.17619,6.17732,6.17135,6.17255,72000000.0
2005-06-13 18:05:00,6.17142,6.17391,6.17012,6.17012,73000000.0
2005-06-13 18:10:00,6.17115,6.17139,6.16455,6.16455,58000000.0
2005-06-13 18:15:00,6.16443,6.16552,6.16062,6.16384,61000000.0
2005-06-13 18:20:00,6.16263,6.16476,6.16073,6.16327,63000000.0
2005-06-13 18:25:00,6.16346,6.16346,6.15758,6.15823,67000000.0
2005-06-13 18:30:00,6.15762,6.15879,6.15486,6.15879,65000000.0
2005-06-13 18:35:00,6.1592,6.16109,6.15707,6.16109,76000000.0
2005-06-13 18:40:00,6.16048,6.16173,6.15904,6.15998,67000000.0
2005-06-13 18:45:00,6.15974,6.16189,6.15819,6.15958,66000000.0
2005-06-13 18:50:00,6.15914,6.16119,6.15804,6.15925,63000000.0
2005-06-13 18:55:00,6.15936,6.16076,6.15786,6.15995,71000000.0
2005-06-13 19:00:00,6.16034,6.16098,6.15405,6.15431,70000000.0
2005-06-13 19:05:00,6.15439,6.15458,6.14804,6.14999,76000000.0
2005-06-13 19:10:00,6.1505,6.15106,6.14719,6.14987,68000000.0
2005-06-13 19:15:00,6.15001,6.15252,6.14918,6.15221,61000000.0
2005-06-13 19:20:00,6.15285,6.15285,6.15011,6.15075,72000000.0
2005-06-13 19:25:00,6.15062,6.15146,6.14829,6.1506,62000000.0
2005-06-13 19:30:00,6.15059,6.15073,6.14635,6.14712,66000000.0
2005-06-13 19:35:00,6.14761,6.14882,6.1443,6.14536,63000000.0
2005-06-13 19:40:00,6.14617,6.14743,6.14441,6.14647,70000000.0
2005-06-13 19:45:00,6.14475,6.14935,6.14455,6.14743,70000000.0
2005-06-13 19:50:00,6.14714,6.14913,6.14387,6.14763,71000000.0
2005-06-13 19:55:00,6.14773,6.14919,6.14249,6.14462,68000000.0
2005-06-13 20:00:00,6.14398,6.14752,6.14231,6.14623,67000000.0
2005-06-13 20:05:00,6.14722,6.15111,6.14613,6.15076,65000000.0
2005-06-13 20:10:00,6.15177,6.15177,6.14863,6.14888,66000000.0
2005-06-13 20:15:00,6.14892,6.15049,6.14713,6.14838,64000000.0
2005-06-13 20:20:00,6.14749,6.1478,6.14572,6.14772,65000000.0
2005-06-13 20:25:00,6.14789,6.14789,6.144,6.144,63000000.0
2005-06-13 20:30:00,6.1453,6.14768,6.14369,6.14512,59000000.0
2005-06-13 20:35:00,6.14443,6.14729,6.14342,6.14679,70000000.0
2005-06-13 20:40:00,6.14649,6.14711,6.14481,6.14581,89000000.0
2005-06-13 20:45:00,6.14586,6.14607,6.13963,6.13963,67000000.0
2005-06-13 20:50:00,6.13953,6.14109,6.13706,6.13983,62000000.0
2005-06-13 20:55:00,6.14085,6.14263,6.13915,6.14095,65000000.0
2005-06-13 21:00:00,6.14116,6.14304,6.13909,6.14087,72000000.0
2005-06-13 21:05:00,6.14137,6.14358,6.1386,6.14019,66000000.0
2005-06-13 21:10:00,6.14028,6.14186,6.13889,6.14102,62000000.0
2005-06-13 21:15:00,6.14119,6.14119,6.13541,6.13779,68000000.0
2005-06-13 21:20:00,6.13797,6.14013,6.13585,6.13781,52000000.0
2005-06-13 21:25:00,6.13763,6.13855,6.13512,6.13779,58000000.0
2005-06-13 21:30:00,6.13703,6.1389,6.13471,6.13795,59000000.0
2005-06-13 21:35:00,6.13787,6.13883,6.13315,6.13315,88000000.0
2005-06-13 21:40:00,6.13269,6.13761,6.13269,6.13466,65000000.0
2005-06-13 21:45:00,6.13458,6.13807,6.13458,6.13659,62000000.0
2005-06-13 21:50:00,6.13682,6.1384,6.13441,6.13441,62000000.0
2005-06-13 21:55:00,6.13601,6.13927,6.13558,6.13808,72000000.0
2005-06-13 22:00:00,6.13849,6.14036,6.13591,6.1381,79000000.0
2005-06-13 22:05:00,6.1375,6.13949,6.13539,6.13769,67000000.0
2005-06-13 22:10:00,6.1357,6.13974,6.13553,6.13859,64000000.0
2005-06-13 22:15:00,6.13921,6.13963,6.13587,6.13778,69000000.0
2005-06-13 22:20:00,6.13762,6.13876,6.1349,6.13791,69000000.0
2005-06-13 22:25:00,6.13784,6.13903,6.13462,6.13567,63000000.0
2005-06-13 22:30:00,6.13593,6.13884,6.13514,6.13792,60000000.0
2005-06-13 22:35:00,6.13811,6.1399,6.13621,6.1391,56000000.0
2005-06-13 22:40:00,6.13747,6.13997,6.13635,6.1378,63000000.0
2005-06-13 22:45:00,6.1366,6.1394,6.13479,6.13861,68000000.0
2005-06-13 22:50:00,6.1384,6.13941,6.13524,6.13524,70000000.0
2005-06-13 22:55:00,6.13499,6.13984,6.13406,6.13962,64000000.0
2005-06-13 23:00:00,6.13886,6.13946,6.13536,6.13745,68000000.0
2005-06-13 23:05:00,6.13721,6.13885,6.13367,6.13597,60000000.0
2005-06-13 23:10:00,6.13683,6.13876,6.13415,6.13837,66000000.0
2005-06-13 23:15:00,6.13856,6.13859,6.13442,6.13819,65000000.0
2005-06-13 23:20:00,6.13776,6.13787,6.13342,6.1352,66000000.0
2005-06-13 23:25:00,6.13579,6.1376,6.13261,6.1376,64000000.0
2005-06-13 23:30:00,6.13683,6.13907,6.13462,6.13546,72000000.0
2005-06-13 23:35:00,6.13541,6.13766,6.13259,6.13542,62000000.0
2005-06-13 23:40:00,6.13578,6.13744,6.13315,6.1354,80000000.0
2005-06-13 23:45:00,6.13549,6.13656,6.13294,6.1356,76000000.0
2005-06-13 23:50:00,6.13576,6.13627,6.13192,6.13427,67000000.0
2005-06-13 23:55:00,6.1342,6.13734,6.13304,6.13356,76000000.0
2005-06-14 00:00:00,6.13402,6.13807,6.13343,6.13477,70000000.0
2005-06-14 00:05:00,6.13555,6.13873,6.13528,6.13634,62000000.0
2005-06-14 00:10:00,6.13632,6.1387,6.13293,6.13596,63000000.0
2005-06-14 00:15:00,6.13565,6.13856,6.13415,6.13415,65000000.0
2005-06-14 00:20:00,6.13529,6.1373,6.13297,6.13655,60000000.0
2005-06-14 00:25:00,6.13542,6.13711,6.13183,6.1361,66000000.0
2005-06-14 00:30:00,6.13614,6.13715,6.13297,6.13375,64000000.0
2005-06-14 00:35:00,6.1355,6.13712,6.13287,6.13287,80000000.0
2005-06-14 00:40:00,6.13262,6.13738,6.13262,6.13446,61000000.0
2005-06-14 00:45:00,6.13404,6.13705,6.13286,6.13665,63000000.0
2005-06-14 00:50:00,6.13711,6.1372,6.13257,6.13257,60000000.0
2005-06-14 00:55:00,6.13262,6.13779,6.13262,6.13548,66000000.0
2005-06-14 01:00:00,6.13538,6.13697,6.1331,6.1331,63000000.0
2005-06-14 01:05:00,6.13504,6.1369,6.13271,6.1347,70000000.0
2005-06-14 01:10:00,6.13687,6.1369,6.13349,6.13612,55000000.0
2005-06-14 01:15:00,6.13649,6.13924,6.13368,6.13747,63000000.0
2005-06-14 01:20:00,6.13869,6.14141,6.13578,6.13834,59000000.0
2005-06-14 01:25:00,6.13823,6.1409,6.13664,6.14055,70000000.0
2005-06-14 01:30:00,6.14129,6.14137,6.13498,6.14077,68000000.0
2005-06-14 01:35:00,6.139,6.14024,6.13599,6.13883,71000000.0
2005-06-14 01:40:00,6.13833,6.13878,6.13355,6.13628,72000000.0
2005-06-14 01:45:00,6.13658,6.13766,6.13363,6.13708,68000000.0
2005-06-14 01:50:00,6.13782,6.13951,6.13535,6.13767,67000000.0
2005-06-14 01:55:00,6.13765,6.14141,6.13725,6.1408,61000000.0
2005-06-14 02:00:00,6.14073,6.14115,6.13733,6.13976,69000000.0
2005-06-14 02:05:00,6.13771,6.13973,6.13508,6.13694,73000000.0
2005-06-14 02:10:00,6.13545,6.13768,6.12791,6.13043,74000000.0
2005-06-14 02:15:00,6.13247,6.13247,6.12833,6.13086,70000000.0
2005-06-14 02:20:00,6.13068,6.13106,6.12605,6.13106,74000000.0
2005-06-14 02:25:00,6.13123,6.13123,6.1267,6.12797,59000000.0
2005-06-14 02:30:00,6.12883,6.12982,6.12679,6.12828,64000000.0
2005-06-14 02:35:00,6.12818,6.12941,6.12376,6.12376,71000000.0
2005-06-14 02:40:00,6.12336,6.12707,6.12004,6.12252,69000000.0
2005-06-14 02:45:00,6.12334,6.12423,6.11932,6.11982,69000000.0
2005-06-14 02:50:00,6.12359,6.1237,6.11815,6.1211,66000000.0
2005-06-14 02:55:00,6.1231,6.12382,6.11779,6.1185,65000000.0
2005-06-14 03:00:00,6.11545,6.12478,6.11545,6.124,67000000.0
2005-06-14 03:05:00,6.12336,6.12464,6.12026,6.12044,68000000.0
2005-06-14 03:10:00,6.11915,6.12422,6.11817,6.12222,80000000.0
2005-06-14 03:15:00,6.11993,6.12212,6.11845,6.11851,50000000.0
2005-06-14 03:20:00,6.11998,6.12319,6.1186,6.12267,62000000.0
2005-06-14 03:25:00,6.12238,6.12293,6.11785,6.11785,71000000.0
2005-06-14 03:30:00,6.11842,6.12292,6.11842,6.12169,68000000.0
2005-06-14 03:35:00,6.12112,6.12236,6.11859,6.12028,60000000.0
2005-06-14 03:40:00,6.11983,6.12357,6.1172,6.12099,82000000.0
2005-06-14 03:45:00,6.12118,6.12425,6.11924,6.12374,53000000.0
2005-06-14 03:50:00,6.12422,6.12806,6.12207,6.12627,74000000.0
2005-06-14 03:55:00,6.12483,6.12756,6.12334,6.12688,63000000.0
2005-06-14 04:00:00,6.12751,6.1302,6.12504,6.13,70000000.0
2005-06-14 04:05:00,6.13068,6.13288,6.12705,6.13288,66000000.0
2005-06-14 04:10:00,6.13254,6.13261,6.12946,6.13186,77000000.0
2005-06-14 04:15:00,6.12999,6.13366,6.12971,6.13366,57000000.0
2005-06-14 04:20:00,6.1333,6.13433,6.13061,6.13154,62000000.0
2005-06-14 04:25:00,6.13286,6.13391,6.13008,6.13116,53000000.0
2005-06-14 04:30:00,6.13152,6.13352,6.12979,6.13352,66000000.0
2005-06-14 04:35:00,6.13361,6.13361,6.12935,6.13349,64000000.0
2005-06-14 04:40:00,6.13175,6.13315,6.12969,6.12969,54000000.0
2005-06-14 04:45:00,6.129,6.13339,6.12889,6.13046,63000000.0
2005-06-14 04:50:00,6.13102,6.13233,6.12881,6.13028,71000000.0
2005-06-14 04:55:00,6.13041,6.1312,6.12706,6.12864,65000000.0
2005-06-14 05:00:00,6.12992,6.13143,6.12725,6.12867,62000000.0
2005-06-14 05:05:00,6.12961,6.13125,6.12707,6.13035,72000000.0
2005-06-14 05:10:00,6.13055,6.1321,6.12781,6.13124,59000000.0
2005-06-14 05:15:00,6.13138,6.13138,6.12597,6.12816,67000000.0
2005-06-14 05:20:00,6.1284,6.13114,6.12807,6.12935,79000000.0
2005-06-14 05:25:00,6.12978,6.13192,6.12644,6.13061,66000000.0
2005-06-14 05:30:00,6.13194,6.13194,6.12678,6.13108,76000000.0
2005-06-14 05:35:00,6.1312,6.13199,6.1279,6.12896,78000000.0
2005-06-14 05:40:00,6.12994,6.13139,6.12758,6.13018,61000000.0
2005-06-14 05:45:00,6.13036,6.13117,6.12666,6.1268,77000000.0
2005-06-14 05:50:00,6.12815,6.12891,6.12338,6.12563,62000000.0
2005-06-14 05:55:00,6.12575,6.12801,6.12468,6.12801,70000000.0
2005-06-14 06:00:00,6.12739,6.12892,6.12227,6.12259,77000000.0
2005-06-14 06:05:00,6.12463,6.1264,6.1225,6.12542,81000000.0
2005-06-14 06:10:00,6.12435,6.12552,6.12254,6.12552,73000000.0
2005-06-14 06:15:00,6.12528,6.12578,6.12107,6.12256,69000000.0
2005-06-14 06:20:00,6.12345,6.12665,6.12198,6.12373,68000000.0
2005-06-14 06:25:00,6.12308,6.12605,6.12115,6.12434,71000000.0
2005-06-14 06:30:00,6.12531,6.12608,6.12251,6.12464,58000000.0
2005-06-14 06:35:00,6.12335,6.12584,6.12076,6.12552,72000000.0
2005-06-14 06:40:00,6.12617,6.13123,6.12556,6.12947,71000000.0
2005-06-14 06:45:00,6.12985,6.13273,6.12777,6.13113,69000000.0
2005-06-14 06:50:00,6.13195,6.13336,6.12934,6.13184,56000000.0
2005-06-14 06:55:00,6.13116,6.1323,6.1286,6.13065,64000000.0
2005-06-14 07:00:00,6.13069,6.13159,6.12811,6.13048,58000000.0
2005-06-14 07:05:00,6.13083,6.13241,6.12815,6.13241,59000000.0
2005-06-14 07:10:00,6.13188,6.13425,6.12951,6.13166,82000000.0
2005-06-14 07:15:00,6.13128,6.13138,6.12635,6.12933,80000000.0
2005-06-14 07:20:00,6.12849,6.132,6.12634,6.13077,76000000.0
2005-06-14 07:25:00,6.13037,6.13337,6.12833,6.12944,78000000.0
2005-06-14 07:30:00,6.1287,6.13591,6.1287,6.13519,61000000.0
2005-06-14 07:35:00,6.13436,6.13939,6.13194,6.13743,63000000.0
2005-06-14 07:40:00,6.13827,6.14078,6.13428,6.13722,55000000.0
2005-06-14 07:45:00,6.13454,6.13782,6.13302,6.1363,59000000.0
2005-06-14 07:50:00,6.13525,6.13539,6.13233,6.134,67000000.0
2005-06-14 07:55:00,6.13482,6.13845,6.13202,6.13742,62000000.0
2005-06-14 08:00:00,6.13735,6.14152,6.13445,6.13482,65000000.0
2005-06-14 08:05:00,6.13476,6.13734,6.13382,6.13493,73000000.0
2005-06-14 08:10:00,6.13577,6.13659,6.13324,6.13329,58000000.0
2005-06-14 08:15:00,6.13394,6.13747,6.13295,6.1335,59000000.0
2005-06-14 08:20:00,6.13398,6.13678,6.13224,6.13389,64000000.0
2005-06-14 08:25:00,6.13263,6.13471,6.1325,6.13312,56000000.0
2005-06-14 08:30:00,6.1347,6.13579,6.13227,6.13296,62000000.0
2005-06-14 08:35:00,6.13456,6.13666,6.13449,6.13548,56000000.0
2005-06-14 08:40:00,6.13469,6.13629,6.13184,6.13184,58000000.0
2005-06-14 08:45:00,6.1323,6.13392,6.12781,6.12881,76000000.0
2005-06-14 08:50:00,6.12831,6.12915,6.1258,6.1267,81000000.0
2005-06-14 08:55:00,6.12643,6.1269,6.12157,6.12332,70000000.0
2005-06-14 09:00:00,6.12231,6.12712,6.12031,6.12636,62000000.0
2005-06-14 09:05:00,6.12597,6.12735,6.1249,6.1254,66000000.0
2005-06-14 09:10:00,6.1255,6.12828,6.12013,6.12013,67000000.0
2005-06-14 09:15:00,6.12014,6.12431,6.1193,6.12352,72000000.0
2005-06-14 09:20:00,6.12192,6.12696,6.12147,6.1265,74000000.0
2005-06-14 09:25:00,6.12659,6.12666,6.12285,6.12544,68000000.0
2005-06-14 09:30:00,6.1243,6.12584,6.12093,6.12321,69000000.0
2005-06-14 09:35:00,6.12284,6.12573,6.12095,6.12219,85000000.0
2005-06-14 09:40:00,6.12206,6.12527,6.12155,6.12444,74000000.0
2005-06-14 09:45:00,6.12295,6.12537,6.12253,6.12502,76000000.0
2005-06-14 09:50:00,6.12421,6.1268,6.12313,6.12602,74000000.0
2005-06-14 09:55:00,6.12606,6.13094,6.12508,6.13018,68000000.0
2005-06-14 10:00:00,6.12961,6.13119,6.12802,6.12926,75000000.0
2005-06-14 10:05:00,6.13025,6.13161,6.12912,6.12955,50000000.0
2005-06-14 10:10:00,6.13055,6.13166,6.12891,6.13048,70000000.0
2005-06-14 10:15:00,6.13018,6.13059,6.12743,6.12828,74000000.0
2005-06-14 10:20:00,6.12918,6.12918,6.12686,6.12716,60000000.0
2005-06-14 10:25:00,6.12764,6.12785,6.12371,6.12638,60000000.0
2005-06-14 10:30:00,6.12669,6.12882,6.12642,6.12729,57000000.0
2005-06-14 10:35:00,6.12783,6.12976,6.12734,6.1286,72000000.0
2005-06-14 10:40:00,6.12702,6.13002,6.12662,6.12789,62000000.0
2005-06-14 10:45:00,6.12846,6.12944,6.12652,6.12944,55000000.0
2005-06-14 10:50:00,6.12742,6.13201,6.12655,6.12757,72000000.0
2005-06-14 10:55:00,6.12731,6.12911,6.12681,6.12865,49000000.0
2005-06-14 11:00:00,6.12897,6.13299,6.12827,6.13043,61000000.0
2005-06-14 11:05:00,6.13023,6.13123,6.12907,6.12981,71000000.0
2005-06-14 11:10:00,6.13069,6.13099,6.12818,6.12887,67000000.0
2005-06-14 11:15:00,6.12797,6.13025,6.12667,6.12667,63000000.0
2005-06-14 11:20:00,6.12758,6.1322,6.12574,6.12671,76000000.0
2005-06-14 11:25:00,6.12568,6.12877,6.12325,6.12573,64000000.0
2005-06-14 11:30:00,6.1254,6.12788,6.12427,6.12741,74000000.0
2005-06-14 11:35:00,6.12722,6.12809,6.12613,6.128,60000000.0
2005-06-14 11:40:00,6.12818,6.12885,6.12605,6.12885,64000000.0
2005-06-14 11:45:00,6.12783,6.12889,6.12579,6.12889,62000000.0
2005-06-14 11:50:00,6.12839,6.1336,6.12775,6.13161,68000000.0
2005-06-14 11:55:00,6.1317,6.13781,6.1317,6.13328,52000000.0
2005-06-14 12:00:00,6.13174,6.13822,6.13174,6.132,63000000.0
2005-06-14 12:05:00,6.13195,6.137,6.13195,6.13657,61000000.0
2005-06-14 12:10:00,6.13638,6.13721,6.13329,6.13368,63000000.0
2005-06-14 12:15:00,6.13451,6.13697,6.13315,6.13697,56000000.0
2005-06-14 12:20:00,6.13516,6.13607,6.13384,6.13506,70000000.0
2005-06-14 12:25:00,6.13449,6.13609,6.13331,6.13373,57000000.0
2005-06-14 12:30:00,6.13512,6.13561,6.13109,6.1318,61000000.0
2005-06-14 12:35:00,6.12958,6.13281,6.12837,6.13012,64000000.0
2005-06-14 12:40:00,6.13083,6.13124,6.12888,6.13002,70000000.0
2005-06-14 12:45:00,6.13017,6.13358,6.13017,6.13331,65000000.0
2005-06-14 12:50:00,6.13317,6.13357,6.13171,6.1322,66000000.0
2005-06-14 12:55:00,6.13195,6.13495,6.13194,6.13401,62000000.0
2005-06-14 13:00:00,6.13488,6.13605,6.13363,6.13424,81000000.0
2005-06-14 13:05:00,6.13417,6.13549,6.13285,6.13344,77000000.0
2005-06-14 13:10:00,6.13443,6.1353,6.13226,6.13372,79000000.0
2005-06-14 13:15:00,6.13511,6.1355,6.13185,6.13185,63000000.0
2005-06-14 13:20:00,6.13185,6.13374,6.13084,6.13334,78000000.0
2005-06-14 13:25:00,6.13416,6.13482,6.13224,6.13405,62000000.0
2005-06-14 13:30:00,6.134,6.13464,6.13107,6.13295,55000000.0
2005-06-14 13:35:00,6.13271,6.13555,6.13271,6.13296,65000000.0
2005-06-14 13:40:00,6.13336,6.13611,6.13251,6.13564,55000000.0
2005-06-14 13:45:00,6.13512,6.13524,6.13186,6.13442,64000000.0
2005-06-14 13:50:00,6.13453,6.13656,6.13349,6.13656,58000000.0
2005-06-14 13:55:00,6.13575,6.1375,6.13489,6.13611,59000000.0
2005-06-14 14:00:00,6.13731,6.13915,6.13649,6.1386,72000000.0
2005-06-14 14:05:00,6.13779,6.13827,6.13483,6.13637,60000000.0
2005-06-14 14:10:00,6.13808,6.13891,6.13588,6.13885,56000000.0
2005-06-14 14:15:00,6.13835,6.13866,6.13535,6.13706,76000000.0
2005-06-14 14:20:00,6.13623,6.13854,6.13556,6.13785,52000000.0
2005-06-14 14:25:00,6.13788,6.14312,6.13723,6.14217,65000000.0
2005-06-14 14:30:00,6.14039,6.14094,6.12846,6.13165,60000000.0
2005-06-14 14:35:00,6.13099,6.13194,6.12585,6.12953,63000000.0
2005-06-14 14:40:00,6.12753,6.13053,6.12468,6.12864,77000000.0
2005-06-14 14:45:00,6.12712,6.12712,6.12054,6.12148,56000000.0
2005-06-14 14:50:00,6.12182,6.1248,6.11746,6.12448,60000000.0
2005-06-14 14:55:00,6.12439,6.12793,6.12238,6.12793,71000000.0
2005-06-14 15:00:00,6.12803,6.13945,6.12535,6.13887,76000000.0
2005-06-14 15:05:00,6.14047,6.1487,6.13904,6.1476,68000000.0
2005-06-14 15:10:00,6.14921,6.16363,6.14921,6.16304,61000000.0
2005-06-14 15:15:00,6.1634,6.16353,6.15598,6.15598,68000000.0
2005-06-14 15:20:00,6.1579,6.16233,6.15681,6.16143,59000000.0
2005-06-14 15:25:00,6.1607,6.16413,6.1592,6.16255,71000000.0
2005-06-14 15:30:00,6.16468,6.16619,6.16257,6.16374,68000000.0
2005-06-14 15:35:00,6.16265,6.16868,6.16265,6.16837,52000000.0
2005-06-14 15:40:00,6.1685,6.16903,6.16601,6.16709,62000000.0
2005-06-14 15:45:00,6.16649,6.16784,6.1641,6.16784,81000000.0
2005-06-14 15:50:00,6.1676,6.17309,6.16572,6.17268,75000000.0
2005-06-14 15:55:00,6.17401,6.17666,6.17323,6.17335,74000000.0
2005-06-14 16:00:00,6.17341,6.17507,6.16886,6.17012,61000000.0
2005-06-14 16:05:00,6.17051,6.17277,6.16936,6.17122,70000000.0
2005-06-14 16:10:00,6.17063,6.1739,6.16984,6.17189,64000000.0
2005-06-14 16:15:00,6.17245,6.17465,6.1707,6.17465,66000000.0
2005-06-14 16:20:00,6.17474,6.17828,6.17312,6.17516,65000000.0
2005-06-14 16:25:00,6.17433,6.17508,6.16656,6.1668,51000000.0
2005-06-14 16:30:00,6.16666,6.17031,6.16524,6.16756,53000000.0
2005-06-14 16:35:00,6.16755,6.1725,6.16749,6.17104,78000000.0
2005-06-14 16:40:00,6.17184,6.17685,6.17154,6.17369,86000000.0
2005-06-14 16:45:00,6.17349,6.17649,6.17204,6.17204,59000000.0
2005-06-14 16:50:00,6.1703,6.17309,6.16947,6.17258,66000000.0
2005-06-14 16:55:00,6.17043,6.17388,6.17007,6.17279,52000000.0
2005-06-14 17:00:00,6.17303,6.17563,6.17041,6.17476,62000000.0
2005-06-14 17:05:00,6.17359,6.17793,6.17277,6.17627,73000000.0
2005-06-14 17:10:00,6.17705,6.17905,6.17684,6.17827,57000000.0
2005-06-14 17:15:00,6.17891,6.17891,6.17186,6.17343,71000000.0
2005-06-14 17:20:00,6.17375,6.1752,6.17107,6.17359,55000000.0
2005-06-14 17:25:00,6.17354,6.17493,6.17153,6.17265,62000000.0
2005-06-14 17:30:00,6.17198,6.17316,6.16984,6.17065,63000000.0
2005-06-14 17:35:00,6.17114,6.17114,6.16678,6.16892,64000000.0
2005-06-14 17:40:00,6.16792,6.17081,6.16738,6.16824,76000000.0
2005-06-14 17:45:00,6.16874,6.17477,6.16874,6.17477,60000000.0
2005-06-14 17:50:00,6.17437,6.17649,6.17001,6.1763,86000000.0
2005-06-14 17:55:00,6.1755,6.17737,6.17095,6.17622,66000000.0
2005-06-14 18:00:00,6.17724,6.18216,6.17536,6.18215,72000000.0
2005-06-14 18:05:00,6.18279,6.1837,6.18012,6.18145,73000000.0
2005-06-14 18:10:00,6.18012,6.18226,6.17925,6.18134,58000000.0
2005-06-14 18:15:00,6.18067,6.18206,6.17796,6.17886,61000000.0
2005-06-14 18:20:00,6.1783,6.17958,6.17326,6.17326,63000000.0
2005-06-14 18:25:00,6.17177,6.17925,6.17137,6.17587,67000000.0
2005-06-14 18:30:00,6.17734,6.17815,6.17456,6.17733,65000000.0
2005-06-14 18:35:00,6.17735,6.17911,6.17645,6.17721,76000000.0
2005-06-14 18:40:00,6.17797,6.17914,6.17399,6.17486,67000000.0
2005-06-14 18:45:00,6.1746,6.17597,6.17214,6.1759,66000000.0
2005-06-14 18:50:00,6.17566,6.17566,6.17344,6.17483,63000000.0
2005-06-14 18:55:00,6.17368,6.17574,6.17287,6.17458,71000000.0
2005-06-14 19:00:00,6.17468,6.1747,6.17132,6.17193,70000000.0
2005-06-14 19:05:00,6.17195,6.17322,6.16891,6.16993,76000000.0
2005-06-14 19:10:00,6.16941,6.17337,6.16883,6.17096,68000000.0
2005-06-14 19:15:00,6.1698,6.17212,6.16913,6.17085,61000000.0
2005-06-14 19:20:00,6.17071,6.17108,6.16737,6.16739,72000000.0
2005-06-14 19:25:00,6.16731,6.17067,6.16731,6.16959,62000000.0
2005-06-14 19:30:00,6.16987,6.1723,6.1697,6.17172,66000000.0
2005-06-14 19:35:00,6.17146,6.17198,6.16965,6.17088,63000000.0
2005-06-14 19:40:00,6.17136,6.17225,6.16959,6.17066,70000000.0
2005-06-14 19:45:00,6.17139,6.17292,6.16749,6.16933,70000000.0
2005-06-14 19:50:00,6.17014,6.17062,6.1681,6.1685,71000000.0
2005-06-14 19:55:00,6.16816,6.17003,6.16771,6.16887,68000000.0
2005-06-14 20:00:00,6.16871,6.17136,6.16842,6.1712,67000000.0
2005-06-14 20:05:00,6.17185,6.17293,6.1693,6.17036,65000000.0
2005-06-14 20:10:00,6.17071,6.1743,6.17071,6.17382,66000000.0
2005-06-14 20:15:00,6.17344,6.17514,6.17284,6.17351,64000000.0
2005-06-14 20:20:00,6.17416,6.17568,6.17315,6.17386,65000000.0
2005-06-14 20:25:00,6.17434,6.17534,6.17269,6.17346,63000000.0
2005-06-14 20:30:00,6.17336,6.17551,6.17311,6.17389,59000000.0
2005-06-14 20:35:00,6.17386,6.17575,6.17281,6.17476,70000000.0
2005-06-14 20:40:00,6.17513,6.17952,6.17496,6.17859,89000000.0
2005-06-14 20:45:00,6.17897,6.18262,6.17897,6.18133,67000000.0
2005-06-14 20:50:00,6.18099,6.18173,6.17704,6.17953,62000000.0
2005-06-14 20:55:00,6.17871,6.18092,6.17716,6.17916,65000000.0
2005-06-14 21:00:00,6.17841,6.18085,6.17821,6.17894,72000000.0
2005-06-14 21:05:00,6.17902,6.17988,6.17579,6.17761,66000000.0
2005-06-14 21:10:00,6.17696,6.17909,6.17621,6.17798,62000000.0
2005-06-14 21:15:00,6.17856,6.18062,6.1779,6.17864,68000000.0
2005-06-14 21:20:00,6.1785,6.1799,6.1777,6.179,52000000.0
2005-06-14 21:25:00,6.17935,6.18,6.1776,6.17801,58000000.0
2005-06-14 21:30:00,6.17828,6.18002,6.17788,6.17832,59000000.0
2005-06-14 21:35:00,6.17796,6.18001,6.17709,6.17901,88000000.0
2005-06-14 21:40:00,6.17907,6.18031,6.17853,6.17966,65000000.0
2005-06-14 21:45:00,6.17964,6.17998,6.178,6.17998,62000000.0
2005-06-14 21:50:00,6.17924,6.18047,6.17817,6.18025,62000000.0
2005-06-14 21:55:00,6.18035,6.18115,6.17884,6.1795,72000000.0
2005-06-14 22:00:00,6.17961,6.18252,6.17961,6.18207,79000000.0
2005-06-14 22:05:00,6.18176,6.18317,6.18064,6.18173,67000000.0
2005-06-14 22:10:00,6.18186,6.18237,6.17945,6.18009,64000000.0
2005-06-14 22:15:00,6.18141,6.1823,6.17892,6.1812,69000000.0
2005-06-14 22:20:00,6.18103,6.18298,6.18022,6.18298,69000000.0
2005-06-14 22:25:00,6.18221,6.18278,6.17977,6.18193,63000000.0
2005-06-14 22:30:00,6.1822,6.18281,6.18055,6.18074,60000000.0
2005-06-14 22:35:00,6.18081,6.18313,6.18065,6.18199,56000000.0
2005-06-14 22:40:00,6.182,6.18219,6.17979,6.18044,63000000.0
2005-06-14 22:45:00,6.18062,6.18216,6.18024,6.18158,68000000.0
2005-06-14 22:50:00,6.18079,6.18243,6.18017,6.18243,70000000.0
2005-06-14 22:55:00,6.18162,6.18231,6.17987,6.18058,64000000.0
2005-06-14 23:00:00,6.18058,6.18198,6.17935,6.18145,68000000.0
2005-06-14 23:05:00,6.18239,6.18239,6.17989,6.18102,60000000.0
2005-06-14 23:10:00,6.17972,6.18311,6.17972,6.18134,66000000.0
2005-06-14 23:15:00,6.18139,6.18269,6.18077,6.18123,65000000.0
2005-06-14 23:20:00,6.18029,6.18181,6.17856,6.17907,66000000.0
2005-06-14 23:25:00,6.17945,6.18173,6.17945,6.18033,64000000.0
2005-06-14 23:30:00,6.18105,6.1822,6.17915,6.17968,72000000.0
2005-06-14 23:35:00,6.18001,6.1815,6.17928,6.17993,62000000.0
2005-06-14 23:40:00,6.1799,6.18146,6.17931,6.18001,80000000.0
2005-06-14 23:45:00,6.17966,6.18154,6.17954,6.18002,76000000.0
2005-06-14 23:50:00,6.17992,6.18174,6.17932,6.18081,67000000.0
2005-06-14 23:55:00,6.18086,6.18166,6.17937,6.18019,76000000.0
2005-06-15 00:00:00,6.17999,6.18106,6.17878,6.18086,70000000.0
2005-06-15 00:05:00,6.18039,6.18039,6.17791,6.17949,62000000.0
2005-06-15 00:10:00,6.17889,6.18141,6.17815,6.18129,63000000.0
2005-06-15 00:15:00,6.18113,6.18131,6.17778,6.17872,65000000.0
2005-06-15 00:20:00,6.17884,6.18017,6.17761,6.17866,60000000.0
2005-06-15 00:25:00,6.17877,6.18017,6.17809,6.17928,66000000.0
2005-06-15 00:30:00,6.17884,6.18103,6.17842,6.18103,64000000.0
2005-06-15 00:35:00,6.18106,6.18119,6.17894,6.17947,80000000.0
2005-06-15 00:40:00,6.18009,6.18197,6.1789,6.18195,61000000.0
2005-06-15 00:45:00,6.18248,6.18252,6.17993,6.18091,63000000.0
2005-06-15 00:50:00,6.18121,6.18349,6.18073,6.18085,60000000.0
2005-06-15 00:55:00,6.1819,6.18379,6.18094,6.18208,66000000.0
2005-06-15 01:00:00,6.18252,6.18439,6.1813,6.18177,63000000.0
2005-06-15 01:05:00,6.18225,6.18334,6.18073,6.18239,70000000.0
2005-06-15 01:10:00,6.18263,6.18446,6.18131,6.18318,55000000.0
2005-06-15 01:15:00,6.18338,6.18772,6.18231,6.1872,63000000.0
2005-06-15 01:20:00,6.18677,6.18756,6.18463,6.18558,59000000.0
2005-06-15 01:25:00,6.18562,6.18755,6.18419,6.18526,70000000.0
2005-06-15 01:30:00,6.18561,6.18569,6.18353,6.1848,68000000.0
2005-06-15 01:35:00,6.18585,6.18627,6.18177,6.18179,71000000.0
2005-06-15 01:40:00,6.18228,6.18338,6.18162,6.18316,72000000.0
2005-06-15 01:45:00,6.18404,6.18553,6.18204,6.18336,68000000.0
2005-06-15 01:50:00,6.18285,6.18322,6.18023,6.18023,67000000.0
2005-06-15 01:55:00,6.18136,6.18232,6.18044,6.18089,61000000.0
2005-06-15 02:00:00,6.1796,6.1805,6.17711,6.17815,69000000.0
2005-06-15 02:05:00,6.17836,6.17923,6.17634,6.17865,73000000.0
2005-06-15 02:10:00,6.17944,6.1798,6.17713,6.17781,74000000.0
2005-06-15 02:15:00,6.17751,6.17902,6.17642,6.17711,70000000.0
2005-06-15 02:20:00,6.17682,6.17927,6.17596,6.17658,74000000.0
2005-06-15 02:25:00,6.17609,6.17748,6.1741,6.17656,59000000.0
2005-06-15 02:30:00,6.17667,6.17828,6.17563,6.17763,64000000.0
2005-06-15 02:35:00,6.1766,6.17994,6.17649,6.17776,71000000.0
2005-06-15 02:40:00,6.17764,6.18013,6.17697,6.17704,69000000.0
2005-06-15 02:45:00,6.17774,6.17931,6.17634,6.17907,69000000.0
2005-06-15 02:50:00,6.1787,6.17886,6.17562,6.17796,66000000.0
2005-06-15 02:55:00,6.17917,6.17935,6.177,6.17869,65000000.0
2005-06-15 03:00:00,6.17867,6.17965,6.17665,6.17688,67000000.0
2005-06-15 03:05:00,6.17688,6.17877,6.17554,6.17595,68000000.0
2005-06-15 03:10:00,6.17551,6.17761,6.17489,6.17673,80000000.0
2005-06-15 03:15:00,6.17655,6.17908,6.17637,6.17857,50000000.0
2005-06-15 03:20:00,6.17825,6.17886,6.17515,6.17609,62000000.0
2005-06-15 03:25:00,6.17609,6.17651,6.17424,6.17598,71000000.0
2005-06-15 03:30:00,6.17639,6.17675,6.17307,6.17339,68000000.0
2005-06-15 03:35:00,6.17347,6.17514,6.17189,6.17189,60000000.0
2005-06-15 03:40:00,6.17202,6.17423,6.17168,6.17261,82000000.0
2005-06-15 03:45:00,6.17274,6.17483,6.17274,6.17319,53000000.0
2005-06-15 03:50:00,6.17278,6.17391,6.171,6.17282,74000000.0
2005-06-15 03:55:00,6.17269,6.17496,6.17122,6.1739,63000000.0
2005-06-15 04:00:00,6.17417,6.17443,6.17064,6.17239,70000000.0
2005-06-15 04:05:00,6.17259,6.17445,6.17207,6.17249,66000000.0
2005-06-15 04:10:00,6.17258,6.17362,6.17147,6.1727,77000000.0
2005-06-15 04:15:00,6.17234,6.1739,6.17221,6.1739,57000000.0
2005-06-15 04:20:00,6.17363,6.17387,6.17178,6.17279,62000000.0
2005-06-15 04:25:00,6.17291,6.17466,6.17219,6.1746,53000000.0
2005-06-15 04:30:00,6.17482,6.17518,6.17305,6.17403,66000000.0
2005-06-15 04:35:00,6.17404,6.17747,6.17303,6.17637,64000000.0
2005-06-15 04:40:00,6.17605,6.17785,6.17542,6.17654,54000000.0
2005-06-15 04:45:00,6.17653,6.17741,6.17529,6.17576,63000000.0
2005-06-15 04:50:00,6.17652,6.17686,6.17413,6.17584,71000000.0
2005-06-15 04:55:00,6.17465,6.17614,6.17391,6.17494,65000000.0
2005-06-15 05:00:00,6.17504,6.17665,6.17365,6.17394,62000000.0
2005-06-15 05:05:00,6.17422,6.17482,6.17234,6.17255,72000000.0
2005-06-15 05:10:00,6.17268,6.17355,6.17037,6.17163,59000000.0
2005-06-15 05:15:00,6.17146,6.17387,6.17027,6.17233,67000000.0
2005-06-15 05:20:00,6.17172,6.17475,6.17135,6.17258,79000000.0
2005-06-15 05:25:00,6.17249,6.17496,6.17226,6.17337,66000000.0
2005-06-15 05:30:00,6.17284,6.17403,6.17094,6.17224,76000000.0
2005-06-15 05:35:00,6.17247,6.17387,6.17053,6.17215,78000000.0
2005-06-15 05:40:00,6.17254,6.17427,6.1715,6.17403,61000000.0
2005-06-15 05:45:00,6.17416,6.17439,6.17146,6.172,77000000.0
2005-06-15 05:50:00,6.17129,6.17308,6.17113,6.17138,62000000.0
2005-06-15 05:55:00,6.17159,6.17307,6.17055,6.17299,70000000.0
2005-06-15 06:00:00,6.1732,6.1732,6.17056,6.17102,77000000.0
2005-06-15 06:05:00,6.17196,6.17231,6.1693,6.17151,81000000.0
2005-06-15 06:10:00,6.1718,6.17291,6.16875,6.17291,73000000.0
2005-06-15 06:15:00,6.17265,6.1743,6.17043,6.17322,69000000.0
2005-06-15 06:20:00,6.17359,6.17456,6.17183,6.17274,68000000.0
2005-06-15 06:25:00,6.17278,6.17395,6.17164,6.17365,71000000.0
2005-06-15 06:30:00,6.1721,6.17298,6.17083,6.17114,58000000.0
2005-06-15 06:35:00,6.17084,6.17421,6.17084,6.1742,72000000.0
2005-06-15 06:40:00,6.17428,6.1751,6.17202,6.17476,71000000.0
2005-06-15 06:45:00,6.17352,6.17479,6.17254,6.17443,69000000.0
2005-06-15 06:50:00,6.17294,6.1746,6.17149,6.17408,56000000.0
2005-06-15 06:55:00,6.17371,6.1751,6.17285,6.17497,64000000.0
2005-06-15 07:00:00,6.17414,6.17724,6.17356,6.17487,58000000.0
2005-06-15 07:05:00,6.17611,6.17681,6.17403,6.17459,59000000.0
2005-06-15 07:10:00,6.17564,6.17564,6.17278,6.17405,82000000.0
2005-06-15 07:15:00,6.17262,6.17489,6.17185,6.17185,80000000.0
2005-06-15 07:20:00,6.17288,6.17492,6.17203,6.17391,76000000.0
2005-06-15 07:25:00,6.17441,6.17466,6.1729,6.1739,78000000.0
2005-06-15 07:30:00,6.17253,6.17281,6.16914,6.16985,61000000.0
2005-06-15 07:35:00,6.17077,6.17308,6.16868,6.17249,63000000.0
2005-06-15 07:40:00,6.17207,6.17346,6.17028,6.17233,55000000.0
2005-06-15 07:45:00,6.17074,6.17225,6.17023,6.17148,59000000.0
2005-06-15 07:50:00,6.17101,6.17318,6.17024,6.17318,67000000.0
2005-06-15 07:55:00,6.17302,6.1745,6.1711,6.17173,62000000.0
2005-06-15 08:00:00,6.17226,6.1741,6.17131,6.1735,65000000.0
2005-06-15 08:05:00,6.17325,6.17362,6.169,6.17052,73000000.0
2005-06-15 08:10:00,6.17083,6.17433,6.17083,6.17327,58000000.0
2005-06-15 08:15:00,6.17356,6.17523,6.17277,6.17419,59000000.0
2005-06-15 08:20:00,6.17447,6.17688,6.17261,6.17654,64000000.0
2005-06-15 08:25:00,6.17781,6.18006,6.17641,6.17894,56000000.0
2005-06-15 08:30:00,6.17868,6.17943,6.17409,6.17686,62000000.0
2005-06-15 08:35:00,6.17663,6.17681,6.17546,6.17654,56000000.0
2005-06-15 08:40:00,6.17684,6.17685,6.1725,6.17594,58000000.0
2005-06-15 08:45:00,6.17537,6.17588,6.17089,6.17207,76000000.0
2005-06-15 08:50:00,6.17183,6.17527,6.17172,6.17371,81000000.0
2005-06-15 08:55:00,6.1736,6.17428,6.17135,6.17189,70000000.0
2005-06-15 09:00:00,6.17092,6.17145,6.16569,6.16768,62000000.0
2005-06-15 09:05:00,6.16822,6.1707,6.16705,6.16852,66000000.0
2005-06-15 09:10:00,6.16713,6.17062,6.16713,6.16866,67000000.0
2005-06-15 09:15:00,6.16895,6.16954,6.16631,6.16776,72000000.0
2005-06-15 09:20:00,6.16793,6.1696,6.16676,6.16785,74000000.0
2005-06-15 09:25:00,6.16816,6.16846,6.16559,6.16773,68000000.0
2005-06-15 09:30:00,6.16778,6.16883,6.16598,6.16674,69000000.0
2005-06-15 09:35:00,6.16758,6.16933,6.16705,6.16933,85000000.0
2005-06-15 09:40:00,6.16888,6.16974,6.16654,6.16756,74000000.0
2005-06-15 09:45:00,6.16734,6.16875,6.16633,6.16653,76000000.0
2005-06-15 09:50:00,6.1676,6.16783,6.16425,6.16435,74000000.0
2005-06-15 09:55:00,6.16165,6.16299,6.15821,6.15927,68000000.0
2005-06-15 10:00:00,6.15843,6.16306,6.15724,6.15905,75000000.0
2005-06-15 10:05:00,6.15984,6.16283,6.15959,6.16209,50000000.0
2005-06-15 10:10:00,6.1607,6.16231,6.16028,6.16122,70000000.0
2005-06-15 10:15:00,6.16109,6.1638,6.16092,6.16267,74000000.0
2005-06-15 10:20:00,6.16369,6.16462,6.16244,6.16409,60000000.0
2005-06-15 10:25:00,6.16443,6.16681,6.16366,6.16548,60000000.0
2005-06-15 10:30:00,6.16578,6.1695,6.16554,6.16771,57000000.0
2005-06-15 10:35:00,6.16823,6.16938,6.16552,6.16824,72000000.0
2005-06-15 10:40:00,6.16914,6.17177,6.16863,6.16989,62000000.0
2005-06-15 10:45:00,6.16965,6.17033,6.16738,6.16805,55000000.0
2005-06-15 10:50:00,6.16872,6.17441,6.16868,6.17441,72000000.0
2005-06-15 10:55:00,6.17493,6.1752,6.172,6.17237,49000000.0
2005-06-15 11:00:00,6.17167,6.17317,6.1686,6.17164,61000000.0
2005-06-15 11:05:00,6.17223,6.17323,6.17099,6.17311,71000000.0
2005-06-15 11:10:00,6.17354,6.17416,6.17161,6.17272,67000000.0
2005-06-15 11:15:00,6.17391,6.17546,6.17254,6.17375,63000000.0
2005-06-15 11:20:00,6.17385,6.17504,6.17191,6.17227,76000000.0
2005-06-15 11:25:00,6.17265,6.17332,6.17089,6.17286,64000000.0
2005-06-15 11:30:00,6.17321,6.17427,6.16953,6.17163,74000000.0
2005-06-15 11:35:00,6.16916,6.1693,6.16529,6.16689,60000000.0
2005-06-15 11:40:00,6.16668,6.16941,6.16632,6.16842,64000000.0
2005-06-15 11:45:00,6.16855,6.17229,6.16795,6.17205,62000000.0
2005-06-15 11:50:00,6.17169,6.17521,6.17169,6.1731,68000000.0
2005-06-15 11:55:00,6.17257,6.17377,6.17151,6.17292,52000000.0
2005-06-15 12:00:00,6.17209,6.17329,6.16979,6.17118,63000000.0
2005-06-15 12:05:00,6.17233,6.17473,6.1719,6.1719,61000000.0
2005-06-15 12:10:00,6.17324,6.17578,6.17324,6.17509,63000000.0
2005-06-15 12:15:00,6.17496,6.17726,6.1745,6.17562,56000000.0
2005-06-15 12:20:00,6.17565,6.17774,6.17522,6.17541,70000000.0
2005-06-15 12:25:00,6.17524,6.17605,6.1713,6.17317,57000000.0
2005-06-15 12:30:00,6.17309,6.17444,6.17182,6.17427,61000000.0
2005-06-15 12:35:00,6.17405,6.17632,6.17228,6.17476,64000000.0
2005-06-15 12:40:00,6.17473,6.17901,6.17473,6.17736,70000000.0
2005-06-15 12:45:00,6.17858,6.1797,6.1771,6.17833,65000000.0
2005-06-15 12:50:00,6.17797,6.179,6.17476,6.17476,66000000.0
2005-06-15 12:55:00,6.17557,6.17794,6.1749,6.17689,62000000.0
2005-06-15 13:00:00,6.17611,6.1782,6.17458,6.17768,81000000.0
2005-06-15 13:05:00,6.1775,6.17752,6.17467,6.17588,77000000.0
2005-06-15 13:10:00,6.17617,6.17736,6.17462,6.17574,79000000.0
2005-06-15 13:15:00,6.17577,6.17585,6.17264,6.17297,63000000.0
2005-06-15 13:20:00,6.17234,6.17532,6.17186,6.17532,78000000.0
2005-06-15 13:25:00,6.17447,6.17559,6.17103,6.17256,62000000.0
2005-06-15 13:30:00,6.17315,6.17321,6.17078,6.17078,55000000.0
2005-06-15 13:35:00,6.17088,6.17264,6.17037,6.17264,65000000.0
2005-06-15 13:40:00,6.17211,6.17283,6.17053,6.1725,55000000.0
2005-06-15 13:45:00,6.17312,6.17312,6.16979,6.17126,64000000.0
2005-06-15 13:50:00,6.17066,6.17476,6.16812,6.16916,58000000.0
2005-06-15 13:55:00,6.17023,6.17023,6.16652,6.16697,59000000.0
2005-06-15 14:00:00,6.16796,6.16898,6.1639,6.16547,72000000.0
2005-06-15 14:05:00,6.16575,6.16675,6.16208,6.16296,60000000.0
2005-06-15 14:10:00,6.16337,6.16427,6.161,6.16118,56000000.0
2005-06-15 14:15:00,6.16213,6.16418,6.16126,6.16265,76000000.0
2005-06-15 14:20:00,6.16396,6.16723,6.1633,6.16703,52000000.0
2005-06-15 14:25:00,6.16766,6.17165,6.16694,6.17065,65000000.0
2005-06-15 14:30:00,6.16932,6.17484,6.15998,6.17308,60000000.0
2005-06-15 14:35:00,6.17308,6.18346,6.17276,6.17789,63000000.0
2005-06-15 14:40:00,6.17811,6.17829,6.17018,6.17187,77000000.0
2005-06-15 14:45:00,6.17138,6.17304,6.16932,6.17086,56000000.0
2005-06-15 14:50:00,6.16974,6.17436,6.16913,6.173,60000000.0
2005-06-15 14:55:00,6.17266,6.17421,6.16915,6.17117,71000000.0
2005-06-15 15:00:00,6.16918,6.17518,6.15649,6.1674,76000000.0
2005-06-15 15:05:00,6.16862,6.16911,6.16341,6.16474,68000000.0
2005-06-15 15:10:00,6.16378,6.16944,6.16305,6.16944,61000000.0
2005-06-15 15:15:00,6.1678,6.17855,6.1678,6.17665,68000000.0
2005-06-15 15:20:00,6.17654,6.17654,6.16613,6.16613,59000000.0
2005-06-15 15:25:00,6.16414,6.16477,6.16193,6.16254,71000000.0
2005-06-15 15:30:00,6.16113,6.16256,6.14859,6.15062,68000000.0
2005-06-15 15:35:00,6.15027,6.15174,6.139,6.139,52000000.0
2005-06-15 15:40:00,6.13859,6.14774,6.13842,6.14774,62000000.0
2005-06-15 15:45:00,6.14735,6.14833,6.14314,6.14637,81000000.0
2005-06-15 15:50:00,6.146,6.14693,6.14101,6.14224,75000000.0
2005-06-15 15:55:00,6.14224,6.14246,6.13799,6.14152,74000000.0
2005-06-15 16:00:00,6.14192,6.14814,6.13986,6.14766,61000000.0
2005-06-15 16:05:00,6.14715,6.14976,6.14392,6.14544,70000000.0
2005-06-15 16:10:00,6.14716,6.14934,6.14328,6.14328,64000000.0
2005-06-15 16:15:00,6.1435,6.15061,6.1435,6.14804,66000000.0
2005-06-15 16:20:00,6.1467,6.15216,6.1467,6.15216,65000000.0
2005-06-15 16:25:00,6.15233,6.15356,6.14808,6.15275,51000000.0
2005-06-15 16:30:00,6.15094,6.15184,6.14646,6.14737,53000000.0
2005-06-15 16:35:00,6.14798,6.14854,6.14438,6.14559,78000000.0
2005-06-15 16:40:00,6.14526,6.14773,6.14326,6.14743,86000000.0
2005-06-15 16:45:00,6.1458,6.14784,6.14422,6.14784,59000000.0
2005-06-15 16:50:00,6.14625,6.14625,6.14037,6.14438,66000000.0
2005-06-15 16:55:00,6.14364,6.14389,6.13873,6.13993,52000000.0
2005-06-15 17:00:00,6.14164,6.14312,6.13905,6.14235,62000000.0
2005-06-15 17:05:00,6.14358,6.14938,6.14241,6.14626,73000000.0
2005-06-15 17:10:00,6.14596,6.14729,6.14351,6.14523,57000000.0
2005-06-15 17:15:00,6.14512,6.1521,6.14512,6.15042,71000000.0
2005-06-15 17:20:00,6.14997,6.15088,6.14322,6.14879,55000000.0
2005-06-15 17:25:00,6.14821,6.14947,6.14317,6.14317,62000000.0
2005-06-15 17:30:00,6.142,6.14698,6.14193,6.14698,63000000.0
2005-06-15 17:35:00,6.14632,6.14632,6.14026,6.14302,64000000.0
2005-06-15 17:40:00,6.14266,6.14498,6.14003,6.14395,76000000.0
2005-06-15 17:45:00,6.14365,6.14451,6.14176,6.14372,60000000.0
2005-06-15 17:50:00,6.14378,6.14601,6.14299,6.14515,86000000.0
2005-06-15 17:55:00,6.14536,6.14585,6.14153,6.14215,66000000.0
2005-06-15 18:00:00,6.1415,6.14343,6.14041,6.14041,72000000.0
2005-06-15 18:05:00,6.14106,6.14301,6.14001,6.1421,73000000.0
2005-06-15 18:10:00,6.14166,6.14352,6.14003,6.14347,58000000.0
2005-06-15 18:15:00,6.1442,6.1442,6.13842,6.13942,61000000.0
2005-06-15 18:20:00,6.13918,6.14203,6.1379,6.14188,63000000.0
2005-06-15 18:25:00,6.14075,6.14452,6.13976,6.14452,67000000.0
2005-06-15 18:30:00,6.14535,6.14962,6.14511,6.14718,65000000.0
2005-06-15 18:35:00,6.14652,6.14694,6.14404,6.14694,76000000.0
2005-06-15 18:40:00,6.14677,6.1474,6.14296,6.14533,67000000.0
2005-06-15 18:45:00,6.14578,6.14578,6.14275,6.14349,66000000.0
2005-06-15 18:50:00,6.14398,6.14596,6.14265,6.14265,63000000.0
2005-06-15 18:55:00,6.14347,6.14788,6.14284,6.14284,71000000.0
2005-06-15 19:00:00,6.1432,6.14785,6.1432,6.14641,70000000.0
2005-06-15 19:05:00,6.14708,6.14835,6.14388,6.14388,76000000.0
2005-06-15 19:10:00,6.14409,6.14468,6.14143,6.14399,68000000.0
2005-06-15 19:15:00,6.14356,6.14403,6.14051,6.14144,61000000.0
2005-06-15 19:20:00,6.14156,6.1449,6.13893,6.1433,72000000.0
2005-06-15 19:25:00,6.14335,6.14444,6.14149,6.14255,62000000.0
2005-06-15 19:30:00,6.14236,6.14369,6.14059,6.14212,66000000.0
2005-06-15 19:35:00,6.1415,6.14434,6.14068,6.14242,63000000.0
2005-06-15 19:40:00,6.14216,6.14398,6.14107,6.1412,70000000.0
2005-06-15 19:45:00,6.14111,6.14462,6.14074,6.14335,70000000.0
2005-06-15 19:50:00,6.14282,6.14282,6.1309,6.13306,71000000.0
2005-06-15 19:55:00,6.13239,6.13429,6.13159,6.13422,68000000.0
2005-06-15 20:00:00,6.13484,6.1359,6.13197,6.13221,67000000.0
2005-06-15 20:05:00,6.13238,6.1343,6.13004,6.13201,65000000.0
2005-06-15 20:10:00,6.13111,6.13353,6.12941,6.13139,66000000.0
2005-06-15 20:15:00,6.13283,6.13678,6.13174,6.13664,64000000.0
2005-06-15 20:20:00,6.13689,6.13755,6.13491,6.1358,65000000.0
2005-06-15 20:25:00,6.13624,6.13835,6.13512,6.13603,63000000.0
2005-06-15 20:30:00,6.13633,6.13739,6.134,6.13475,59000000.0
2005-06-15 20:35:00,6.13502,6.1369,6.13433,6.13566,70000000.0
2005-06-15 20:40:00,6.13608,6.13685,6.13439,6.13504,89000000.0
2005-06-15 20:45:00,6.13501,6.13718,6.13448,6.13617,67000000.0
2005-06-15 20:50:00,6.13603,6.13762,6.1349,6.13679,62000000.0
2005-06-15 20:55:00,6.13622,6.13874,6.13512,6.13823,65000000.0
2005-06-15 21:00:00,6.13855,6.13855,6.13487,6.13513,72000000.0
2005-06-15 21:05:00,6.13546,6.13962,6.13483,6.13749,66000000.0
2005-06-15 21:10:00,6.13696,6.13958,6.13629,6.1381,62000000.0
2005-06-15 21:15:00,6.1387,6.14006,6.13691,6.13813,68000000.0
2005-06-15 21:20:00,6.1393,6.14196,6.138,6.14097,52000000.0
2005-06-15 21:25:00,6.14064,6.14212,6.13881,6.14006,58000000.0
2005-06-15 21:30:00,6.13865,6.14193,6.13865,6.13938,59000000.0
2005-06-15 21:35:00,6.1391,6.14227,6.13904,6.14138,88000000.0
2005-06-15 21:40:00,6.14125,6.14165,6.13915,6.1415,65000000.0
2005-06-15 21:45:00,6.14102,6.14189,6.13973,6.13992,62000000.0
2005-06-15 21:50:00,6.14024,6.14173,6.1392,6.13997,62000000.0
2005-06-15 21:55:00,6.13974,6.14111,6.13795,6.13834,72000000.0
2005-06-15 22:00:00,6.13815,6.14118,6.13815,6.14031,79000000.0
2005-06-15 22:05:00,6.1404,6.14176,6.13819,6.1392,67000000.0
2005-06-15 22:10:00,6.13997,6.14006,6.13735,6.13735,64000000.0
2005-06-15 22:15:00,6.13746,6.14025,6.13746,6.13928,69000000.0
2005-06-15 22:20:00,6.13938,6.14118,6.13822,6.14097,69000000.0
2005-06-15 22:25:00,6.13972,6.14139,6.13941,6.14053,63000000.0
2005-06-15 22:30:00,6.14045,6.14053,6.13752,6.13983,60000000.0
2005-06-15 22:35:00,6.13853,6.13916,6.13648,6.13865,56000000.0
2005-06-15 22:40:00,6.1377,6.13844,6.13577,6.13844,63000000.0
2005-06-15 22:45:00,6.13747,6.13861,6.13584,6.13832,68000000.0
2005-06-15 22:50:00,6.13855,6.13861,6.13467,6.13467,70000000.0
2005-06-15 22:55:00,6.13564,6.13753,6.13466,6.13733,64000000.0
2005-06-15 23:00:00,6.136,6.13848,6.13433,6.13537,68000000.0
2005-06-15 23:05:00,6.13589,6.13714,6.13453,6.13512,60000000.0
2005-06-15 23:10:00,6.13546,6.13712,6.13391,6.13446,66000000.0
2005-06-15 23:15:00,6.13522,6.13527,6.13209,6.13288,65000000.0
2005-06-15 23:20:00,6.13297,6.13416,6.13022,6.13138,66000000.0
2005-06-15 23:25:00,6.13111,6.13207,6.13004,6.13072,64000000.0
2005-06-15 23:30:00,6.13087,6.13421,6.13062,6.13211,72000000.0
2005-06-15 23:35:00,6.13264,6.1346,6.1314,6.1335,62000000.0
2005-06-15 23:40:00,6.13337,6.1339,6.13156,6.13356,80000000.0
2005-06-15 23:45:00,6.13293,6.13487,6.13167,6.13408,76000000.0
2005-06-15 23:50:00,6.1341,6.13571,6.13157,6.13282,67000000.0
2005-06-15 23:55:00,6.13262,6.13491,6.13231,6.13374,76000000.0
2005-06-16 00:00:00,6.13433,6.13434,6.13271,6.13387,70000000.0
2005-06-16 00:05:00,6.13406,6.13434,6.13154,6.13303,62000000.0
2005-06-16 00:10:00,6.13264,6.13381,6.13207,6.13375,63000000.0
2005-06-16 00:15:00,6.13357,6.13388,6.1311,6.13193,65000000.0
2005-06-16 00:20:00,6.13162,6.13372,6.1315,6.13372,60000000.0
2005-06-16 00:25:00,6.13356,6.1344,6.1325,6.1344,66000000.0
2005-06-16 00:30:00,6.13478,6.13529,6.13339,6.13402,64000000.0
2005-06-16 00:35:00,6.13404,6.13569,6.13213,6.13351,80000000.0
2005-06-16 00:40:00,6.13476,6.13589,6.13301,6.13382,61000000.0
2005-06-16 00:45:00,6.13311,6.13514,6.13152,6.13152,63000000.0
2005-06-16 00:50:00,6.13171,6.13543,6.13171,6.13329,60000000.0
2005-06-16 00:55:00,6.13384,6.1359,6.13323,6.13585,66000000.0
2005-06-16 01:00:00,6.13602,6.13602,6.13341,6.13469,63000000.0
2005-06-16 01:05:00,6.13479,6.1358,6.13347,6.13367,70000000.0
2005-06-16 01:10:00,6.13378,6.13567,6.1334,6.13379,55000000.0
2005-06-16 01:15:00,6.13464,6.13674,6.13325,6.13536,63000000.0
2005-06-16 01:20:00,6.13422,6.13671,6.13402,6.13637,59000000.0
2005-06-16 01:25:00,6.13667,6.13672,6.13398,6.1367,70000000.0
2005-06-16 01:30:00,6.1369,6.13775,6.13501,6.13621,68000000.0
2005-06-16 01:35:00,6.13629,6.1384,6.1361,6.13692,71000000.0
2005-06-16 01:40:00,6.13733,6.13924,6.13717,6.13763,72000000.0
2005-06-16 01:45:00,6.13715,6.13983,6.13635,6.13888,68000000.0
2005-06-16 01:50:00,6.13959,6.1404,6.13803,6.13916,67000000.0
2005-06-16 01:55:00,6.13922,6.13966,6.13767,6.1386,61000000.0
2005-06-16 02:00:00,6.1389,6.14072,6.13809,6.14034,69000000.0
2005-06-16 02:05:00,6.14071,6.14096,6.13878,6.13994,73000000.0
2005-06-16 02:10:00,6.13958,6.14212,6.13955,6.14078,74000000.0
2005-06-16 02:15:00,6.14053,6.14188,6.13946,6.14115,70000000.0
2005-06-16 02:20:00,6.14068,6.14232,6.13964,6.14127,74000000.0
2005-06-16 02:25:00,6.14217,6.14312,6.13879,6.13935,59000000.0
2005-06-16 02:30:00,6.13958,6.14179,6.13796,6.13877,64000000.0
2005-06-16 02:35:00,6.13803,6.14066,6.13801,6.14029,71000000.0
2005-06-16 02:40:00,6.13987,6.14154,6.13939,6.13997,69000000.0
2005-06-16 02:45:00,6.14017,6.14226,6.13987,6.1408,69000000.0
2005-06-16 02:50:00,6.14126,6.1425,6.14011,6.14092,66000000.0
2005-06-16 02:55:00,6.14236,6.14425,6.1411,6.14355,65000000.0
2005-06-16 03:00:00,6.14283,6.1436,6.14059,6.14105,67000000.0
2005-06-16 03:05:00,6.14224,6.14431,6.1406,6.14362,68000000.0
2005-06-16 03:10:00,6.14279,6.14637,6.14243,6.14522,80000000.0
2005-06-16 03:15:00,6.14567,6.14869,6.14474,6.1469,50000000.0
2005-06-16 03:20:00,6.14624,6.1486,6.14573,6.14738,62000000.0
2005-06-16 03:25:00,6.14749,6.1486,6.14491,6.1463,71000000.0
2005-06-16 03:30:00,6.14541,6.14849,6.14525,6.14694,68000000.0
2005-06-16 03:35:00,6.14626,6.14908,6.14554,6.14746,60000000.0
2005-06-16 03:40:00,6.14736,6.15088,6.147,6.15021,82000000.0
2005-06-16 03:45:00,6.14959,6.14959,6.14676,6.1476,53000000.0
2005-06-16 03:50:00,6.148,6.14914,6.1467,6.14839,74000000.0
2005-06-16 03:55:00,6.14825,6.14923,6.14692,6.14823,63000000.0
2005-06-16 04:00:00,6.1491,6.15116,6.14731,6.14964,70000000.0
2005-06-16 04:05:00,6.14975,6.15084,6.14829,6.14872,66000000.0
2005-06-16 04:10:00,6.14842,6.14938,6.1463,6.14798,77000000.0
2005-06-16 04:15:00,6.14873,6.14995,6.14749,6.14892,57000000.0
2005-06-16 04:20:00,6.14845,6.14983,6.14748,6.14975,62000000.0
2005-06-16 04:25:00,6.14975,6.14983,6.14752,6.14885,53000000.0
2005-06-16 04:30:00,6.14784,6.14949,6.14565,6.14689,66000000.0
2005-06-16 04:35:00,6.14728,6.14841,6.14565,6.14565,64000000.0
2005-06-16 04:40:00,6.14612,6.14721,6.14475,6.14569,54000000.0
2005-06-16 04:45:00,6.14538,6.14758,6.1447,6.14628,63000000.0
2005-06-16 04:50:00,6.14635,6.14993,6.14635,6.14844,71000000.0
2005-06-16 04:55:00,6.14765,6.1528,6.14729,6.1528,65000000.0
2005-06-16 05:00:00,6.15244,6.15405,6.15084,6.15084,62000000.0
2005-06-16 05:05:00,6.15116,6.15438,6.151,6.15299,72000000.0
2005-06-16 05:10:00,6.15368,6.15378,6.15155,6.15307,59000000.0
2005-06-16 05:15:00,6.1527,6.15474,6.15196,6.15251,67000000.0
2005-06-16 05:20:00,6.15316,6.15422,6.1515,6.15368,79000000.0
2005-06-16 05:25:00,6.15294,6.15325,6.14988,6.15067,66000000.0
2005-06-16 05:30:00,6.15078,6.152,6.15037,6.15128,76000000.0
2005-06-16 05:35:00,6.15111,6.15263,6.15053,6.1526,78000000.0
2005-06-16 05:40:00,6.15229,6.15374,6.15079,6.15193,61000000.0
2005-06-16 05:45:00,6.15217,6.16218,6.15163,6.16113,77000000.0
2005-06-16 05:50:00,6.15939,6.16481,6.15907,6.16481,62000000.0
2005-06-16 05:55:00,6.16464,6.1663,6.16033,6.16076,70000000.0
2005-06-16 06:00:00,6.16118,6.16269,6.15993,6.16158,77000000.0
2005-06-16 06:05:00,6.15972,6.16069,6.15767,6.15837,81000000.0
2005-06-16 06:10:00,6.15909,6.16004,6.15749,6.1595,73000000.0
2005-06-16 06:15:00,6.15869,6.16148,6.1582,6.16074,69000000.0
2005-06-16 06:20:00,6.16136,6.16222,6.15933,6.15933,68000000.0
2005-06-16 06:25:00,6.16021,6.16206,6.15932,6.16128,71000000.0
2005-06-16 06:30:00,6.16101,6.16156,6.15869,6.16123,58000000.0
2005-06-16 06:35:00,6.16111,6.1627,6.1594,6.1627,72000000.0
2005-06-16 06:40:00,6.16188,6.16272,6.15898,6.1605,71000000.0
2005-06-16 06:45:00,6.15934,6.16079,6.15873,6.16078,69000000.0
2005-06-16 06:50:00,6.16035,6.16035,6.15766,6.15889,56000000.0
2005-06-16 06:55:00,6.15891,6.16019,6.15821,6.15912,64000000.0
2005-06-16 07:00:00,6.15837,6.15954,6.15613,6.15884,58000000.0
2005-06-16 07:05:00,6.15779,6.15925,6.15717,6.1575,59000000.0
2005-06-16 07:10:00,6.15798,6.15896,6.15647,6.15821,82000000.0
2005-06-16 07:15:00,6.15814,6.16034,6.15709,6.15819,80000000.0
2005-06-16 07:20:00,6.15852,6.16012,6.15788,6.15907,76000000.0
2005-06-16 07:25:00,6.15915,6.15991,6.15753,6.15969,78000000.0
2005-06-16 07:30:00,6.15942,6.15963,6.15696,6.15771,61000000.0
2005-06-16 07:35:00,6.15788,6.15909,6.15402,6.15472,63000000.0
2005-06-16 07:40:00,6.15431,6.15566,6.1511,6.15211,55000000.0
2005-06-16 07:45:00,6.15307,6.15479,6.15247,6.15296,59000000.0
2005-06-16 07:50:00,6.1543,6.15525,6.15282,6.15478,67000000.0
2005-06-16 07:55:00,6.15478,6.15625,6.15316,6.15527,62000000.0
2005-06-16 08:00:00,6.15525,6.15919,6.15499,6.15848,65000000.0
2005-06-16 08:05:00,6.15844,6.15937,6.15542,6.15573,73000000.0
2005-06-16 08:10:00,6.15533,6.15799,6.15481,6.15753,58000000.0
2005-06-16 08:15:00,6.15777,6.15782,6.15552,6.15729,59000000.0
2005-06-16 08:20:00,6.15657,6.15994,6.15616,6.15914,64000000.0
2005-06-16 08:25:00,6.15814,6.15819,6.15487,6.15492,56000000.0
2005-06-16 08:30:00,6.15507,6.15558,6.15127,6.1523,62000000.0
2005-06-16 08:35:00,6.15141,6.15402,6.15076,6.15348,56000000.0
2005-06-16 08:40:00,6.15355,6.15677,6.1532,6.15677,58000000.0
2005-06-16 08:45:00,6.15591,6.15679,6.15369,6.15679,76000000.0
2005-06-16 08:50:00,6.15692,6.15755,6.15335,6.1546,81000000.0
2005-06-16 08:55:00,6.15444,6.15688,6.15234,6.15563,70000000.0
2005-06-16 09:00:00,6.15452,6.156,6.15327,6.1544,62000000.0
2005-06-16 09:05:00,6.15473,6.15772,6.15392,6.15529,66000000.0
2005-06-16 09:10:00,6.15479,6.15662,6.15351,6.15433,67000000.0
2005-06-16 09:15:00,6.15605,6.15776,6.15104,6.15661,72000000.0
2005-06-16 09:20:00,6.15785,6.15848,6.15388,6.15595,74000000.0
2005-06-16 09:25:00,6.15683,6.1571,6.15417,6.15417,68000000.0
2005-06-16 09:30:00,6.15445,6.15701,6.15414,6.15613,69000000.0
2005-06-16 09:35:00,6.15577,6.15728,6.15391,6.15623,85000000.0
2005-06-16 09:40:00,6.15651,6.15713,6.15457,6.15561,74000000.0
2005-06-16 09:45:00,6.1552,6.15608,6.15366,6.15384,76000000.0
2005-06-16 09:50:00,6.15334,6.15558,6.15334,6.15445,74000000.0
2005-06-16 09:55:00,6.15463,6.15656,6.15394,6.15616,68000000.0
2005-06-16 10:00:00,6.15492,6.15663,6.15392,6.15549,75000000.0
2005-06-16 10:05:00,6.15622,6.15642,6.15449,6.15642,50000000.0
2005-06-16 10:10:00,6.15562,6.15652,6.15286,6.15339,70000000.0
2005-06-16 10:15:00,6.15362,6.15498,6.15257,6.15492,74000000.0
2005-06-16 10:20:00,6.15289,6.15453,6.15021,6.15075,60000000.0
2005-06-16 10:25:00,6.15138,6.15225,6.15008,6.1516,60000000.0
2005-06-16 10:30:00,6.15242,6.15406,6.15025,6.1535,57000000.0
2005-06-16 10:35:00,6.15353,6.1547,6.15004,6.15126,72000000.0
2005-06-16 10:40:00,6.15147,6.1519,6.1486,6.1491,62000000.0
2005-06-16 10:45:00,6.14786,6.15186,6.143,6.14605,55000000.0
2005-06-16 10:50:00,6.14638,6.14641,6.14278,6.14406,72000000.0
2005-06-16 10:55:00,6.14469,6.14756,6.1434,6.14694,49000000.0
2005-06-16 11:00:00,6.14713,6.14742,6.14356,6.14424,61000000.0
2005-06-16 11:05:00,6.14372,6.14524,6.1423,6.14256,71000000.0
2005-06-16 11:10:00,6.14313,6.14571,6.1408,6.14154,67000000.0
2005-06-16 11:15:00,6.1409,6.14499,6.14081,6.14274,63000000.0
2005-06-16 11:20:00,6.14126,6.14622,6.14069,6.14086,76000000.0
2005-06-16 11:25:00,6.14059,6.14598,6.14059,6.14227,64000000.0
2005-06-16 11:30:00,6.14281,6.14585,6.14242,6.14515,74000000.0
2005-06-16 11:35:00,6.14655,6.1471,6.14285,6.14314,60000000.0
2005-06-16 11:40:00,6.14331,6.14407,6.13659,6.13782,64000000.0
2005-06-16 11:45:00,6.13773,6.14183,6.13656,6.13831,62000000.0
2005-06-16 11:50:00,6.13814,6.13887,6.13516,6.13516,68000000.0
2005-06-16 11:55:00,6.13631,6.13941,6.13591,6.13738,52000000.0
2005-06-16 12:00:00,6.13609,6.13724,6.13355,6.13382,63000000.0
2005-06-16 12:05:00,6.13452,6.13736,6.13331,6.13736,61000000.0
2005-06-16 12:10:00,6.13716,6.13866,6.13518,6.13687,63000000.0
2005-06-16 12:15:00,6.13577,6.13809,6.13537,6.13739,56000000.0
2005-06-16 12:20:00,6.13669,6.1369,6.13075,6.13075,70000000.0
2005-06-16 12:25:00,6.1307,6.1334,6.1297,6.13279,57000000.0
2005-06-16 12:30:00,6.13233,6.13289,6.12945,6.12989,61000000.0
2005-06-16 12:35:00,6.12984,6.13219,6.12865,6.13219,64000000.0
2005-06-16 12:40:00,6.13134,6.13245,6.1293,6.1323,70000000.0
2005-06-16 12:45:00,6.1317,6.13332,6.13029,6.13246,65000000.0
2005-06-16 12:50:00,6.13276,6.13733,6.1323,6.1342,66000000.0
2005-06-16 12:55:00,6.13519,6.13569,6.13332,6.13563,62000000.0
2005-06-16 13:00:00,6.13497,6.13536,6.13217,6.1332,81000000.0
2005-06-16 13:05:00,6.13413,6.13789,6.13172,6.13376,77000000.0
2005-06-16 13:10:00,6.13419,6.13604,6.13277,6.13547,79000000.0
2005-06-16 13:15:00,6.13544,6.13676,6.13144,6.13519,63000000.0
2005-06-16 13:20:00,6.13562,6.13654,6.13139,6.13593,78000000.0
2005-06-16 13:25:00,6.13443,6.13559,6.13269,6.13329,62000000.0
2005-06-16 13:30:00,6.13441,6.14102,6.133,6.13867,55000000.0
2005-06-16 13:35:00,6.13841,6.14307,6.13683,6.14215,65000000.0
2005-06-16 13:40:00,6.14088,6.1414,6.13824,6.13953,55000000.0
2005-06-16 13:45:00,6.1392,6.14056,6.13726,6.13782,64000000.0
2005-06-16 13:50:00,6.1383,6.13988,6.13404,6.13404,58000000.0
2005-06-16 13:55:00,6.13376,6.13664,6.13143,6.13447,59000000.0
2005-06-16 14:00:00,6.13593,6.13613,6.1303,6.13082,72000000.0
2005-06-16 14:05:00,6.13178,6.13639,6.12928,6.13243,60000000.0
2005-06-16 14:10:00,6.13177,6.13575,6.13007,6.13558,56000000.0
2005-06-16 14:15:00,6.1356,6.13854,6.13438,6.13438,76000000.0
2005-06-16 14:20:00,6.13553,6.13766,6.13372,6.13739,52000000.0
2005-06-16 14:25:00,6.1369,6.13845,6.13365,6.1384,65000000.0
2005-06-16 14:30:00,6.13855,6.13967,6.13317,6.1385,60000000.0
2005-06-16 14:35:00,6.13815,6.13892,6.13255,6.13304,63000000.0
2005-06-16 14:40:00,6.13443,6.13496,6.13086,6.1335,77000000.0
2005-06-16 14:45:00,6.13258,6.13279,6.12215,6.1243,56000000.0
2005-06-16 14:50:00,6.12335,6.12613,6.12241,6.12613,60000000.0
2005-06-16 14:55:00,6.12543,6.12857,6.12232,6.12232,71000000.0
2005-06-16 15:00:00,6.12217,6.12563,6.12084,6.12349,76000000.0
2005-06-16 15:05:00,6.12428,6.1257,6.12274,6.12469,68000000.0
2005-06-16 15:10:00,6.12533,6.12543,6.11938,6.12369,61000000.0
2005-06-16 15:15:00,6.12485,6.12622,6.12154,6.12273,68000000.0
2005-06-16 15:20:00,6.12301,6.12301,6.11984,6.12022,59000000.0
2005-06-16 15:25:00,6.11853,6.12045,6.11118,6.12045,71000000.0
2005-06-16 15:30:00,6.1217,6.12682,6.12139,6.1237,68000000.0
2005-06-16 15:35:00,6.12369,6.12779,6.12295,6.12745,52000000.0
2005-06-16 15:40:00,6.12659,6.13911,6.12649,6.13911,62000000.0
2005-06-16 15:45:00,6.1403,6.15117,6.13604,6.1494,81000000.0
2005-06-16 15:50:00,6.14799,6.15282,6.14626,6.15261,75000000.0
2005-06-16 15:55:00,6.15246,6.15544,6.14798,6.14955,74000000.0
2005-06-16 16:00:00,6.15174,6.15336,6.146,6.14642,61000000.0
2005-06-16 16:05:00,6.14756,6.15007,6.14597,6.14784,70000000.0
2005-06-16 16:10:00,6.14841,6.15799,6.14716,6.15799,64000000.0
2005-06-16 16:15:00,6.15823,6.16024,6.15522,6.15799,66000000.0
2005-06-16 16:20:00,6.15905,6.16331,6.15653,6.16331,65000000.0
2005-06-16 16:25:00,6.16403,6.16562,6.16222,6.16386,51000000.0
2005-06-16 16:30:00,6.16134,6.1629,6.15748,6.16057,53000000.0
2005-06-16 16:35:00,6.1588,6.15973,6.15586,6.1565,78000000.0
2005-06-16 16:40:00,6.15674,6.15793,6.15481,6.15783,86000000.0
2005-06-16 16:45:00,6.15689,6.15866,6.15543,6.1565,59000000.0
2005-06-16 16:50:00,6.15627,6.15697,6.15291,6.15526,66000000.0
2005-06-16 16:55:00,6.15408,6.15563,6.15186,6.15251,52000000.0
2005-06-16 17:00:00,6.15188,6.15457,6.14969,6.14985,62000000.0
2005-06-16 17:05:00,6.15077,6.15785,6.15046,6.1543,73000000.0
2005-06-16 17:10:00,6.15315,6.15734,6.15155,6.15422,57000000.0
2005-06-16 17:15:00,6.15499,6.15703,6.15305,6.15471,71000000.0
2005-06-16 17:20:00,6.15513,6.15779,6.15206,6.15206,55000000.0
2005-06-16 17:25:00,6.15176,6.15343,6.14888,6.14888,62000000.0
2005-06-16 17:30:00,6.14902,6.15429,6.14798,6.1536,63000000.0
2005-06-16 17:35:00,6.15387,6.15453,6.15094,6.15286,64000000.0
2005-06-16 17:40:00,6.15311,6.1542,6.15045,6.15289,76000000.0
2005-06-16 17:45:00,6.15196,6.15295,6.1503,6.15082,60000000.0
2005-06-16 17:50:00,6.15149,6.15265,6.14965,6.15159,86000000.0
2005-06-16 17:55:00,6.15181,6.15256,6.14987,6.15101,66000000.0
2005-06-16 18:00:00,6.14983,6.15343,6.14818,6.15147,72000000.0
2005-06-16 18:05:00,6.15187,6.15237,6.1478,6.15119,73000000.0
2005-06-16 18:10:00,6.15122,6.15146,6.14468,6.14728,58000000.0
2005-06-16 18:15:00,6.14819,6.14819,6.14378,6.1476,61000000.0
2005-06-16 18:20:00,6.14673,6.14804,6.14279,6.14367,63000000.0
2005-06-16 18:25:00,6.14381,6.14936,6.14226,6.14489,67000000.0
2005-06-16 18:30:00,6.14954,6.14954,6.14566,6.14725,65000000.0
2005-06-16 18:35:00,6.14594,6.14978,6.1452,6.14834,76000000.0
2005-06-16 18:40:00,6.14872,6.14968,6.14697,6.14771,67000000.0
2005-06-16 18:45:00,6.14793,6.1493,6.14589,6.14687,66000000.0
2005-06-16 18:50:00,6.14682,6.14891,6.14558,6.14558,63000000.0
2005-06-16 18:55:00,6.14853,6.15141,6.14444,6.14997,71000000.0
2005-06-16 19:00:00,6.15002,6.15145,6.14889,6.14913,70000000.0
2005-06-16 19:05:00,6.14892,6.15082,6.14831,6.14955,76000000.0
2005-06-16 19:10:00,6.14967,6.15375,6.14852,6.15301,68000000.0
2005-06-16 19:15:00,6.15277,6.15619,6.15137,6.15523,61000000.0
2005-06-16 19:20:00,6.1556,6.15842,6.15426,6.15842,72000000.0
2005-06-16 19:25:00,6.15737,6.15777,6.15455,6.15676,62000000.0
2005-06-16 19:30:00,6.15645,6.15888,6.1553,6.15597,66000000.0
2005-06-16 19:35:00,6.15492,6.15599,6.1509,6.15092,63000000.0
2005-06-16 19:40:00,6.15078,6.1538,6.15073,6.15077,70000000.0
2005-06-16 19:45:00,6.15027,6.15225,6.14972,6.15031,70000000.0
2005-06-16 19:50:00,6.15049,6.15087,6.14831,6.14928,71000000.0
2005-06-16 19:55:00,6.14999,6.15171,6.14908,6.15074,68000000.0
2005-06-16 20:00:00,6.14993,6.15128,6.14751,6.14751,67000000.0
2005-06-16 20:05:00,6.14758,6.1491,6.14701,6.14886,65000000.0
2005-06-16 20:10:00,6.14838,6.14905,6.14636,6.14758,66000000.0
2005-06-16 20:15:00,6.14801,6.14842,6.14604,6.14816,64000000.0
2005-06-16 20:20:00,6.1485,6.14913,6.14628,6.14644,65000000.0
2005-06-16 20:25:00,6.14801,6.14822,6.14622,6.1474,63000000.0
2005-06-16 20:30:00,6.14665,6.14801,6.14423,6.14558,59000000.0
2005-06-16 20:35:00,6.14579,6.14821,6.14517,6.14703,70000000.0
2005-06-16 20:40:00,6.14725,6.1482,6.1454,6.14559,89000000.0
2005-06-16 20:45:00,6.14597,6.14805,6.14562,6.146,67000000.0
2005-06-16 20:50:00,6.14493,6.14696,6.14342,6.14441,62000000.0
2005-06-16 20:55:00,6.14487,6.14652,6.1437,6.14652,65000000.0
2005-06-16 21:00:00,6.1452,6.14587,6.14282,6.14507,72000000.0
2005-06-16 21:05:00,6.14428,6.14578,6.1429,6.1449,66000000.0
2005-06-16 21:10:00,6.14338,6.14689,6.14338,6.14666,62000000.0
2005-06-16 21:15:00,6.14687,6.14698,6.14456,6.14613,68000000.0
2005-06-16 21:20:00,6.14566,6.14704,6.14423,6.14632,52000000.0
2005-06-16 21:25:00,6.14606,6.14713,6.14484,6.14484,58000000.0
2005-06-16 21:30:00,6.14487,6.14673,6.1444,6.14487,59000000.0
2005-06-16 21:35:00,6.14495,6.14747,6.14495,6.1458,88000000.0
2005-06-16 21:40:00,6.14622,6.14931,6.14596,6.14745,65000000.0
2005-06-16 21:45:00,6.14718,6.14757,6.14535,6.14596,62000000.0
2005-06-16 21:50:00,6.14638,6.14782,6.14491,6.14491,62000000.0
2005-06-16 21:55:00,6.14611,6.14635,6.14389,6.14487,72000000.0
2005-06-16 22:00:00,6.14459,6.14475,6.1426,6.14338,79000000.0
2005-06-16 22:05:00,6.14313,6.14407,6.14226,6.14356,67000000.0
2005-06-16 22:10:00,6.14317,6.14439,6.142,6.14372,64000000.0
2005-06-16 22:15:00,6.14459,6.14477,6.14186,6.14296,69000000.0
2005-06-16 22:20:00,6.14293,6.14416,6.14124,6.14304,69000000.0
2005-06-16 22:25:00,6.14303,6.14331,6.14017,6.14239,63000000.0
2005-06-16 22:30:00,6.14168,6.1432,6.13965,6.13965,60000000.0
2005-06-16 22:35:00,6.14052,6.14235,6.14013,6.14029,56000000.0
2005-06-16 22:40:00,6.13994,6.14217,6.13994,6.1403,63000000.0
2005-06-16 22:45:00,6.13986,6.14194,6.13887,6.13943,68000000.0
2005-06-16 22:50:00,6.1392,6.14176,6.13866,6.14008,70000000.0
2005-06-16 22:55:00,6.13984,6.14156,6.1394,6.13998,64000000.0
2005-06-16 23:00:00,6.14157,6.14157,6.13915,6.14011,68000000.0
2005-06-16 23:05:00,6.13957,6.14106,6.13851,6.1397,60000000.0
2005-06-16 23:10:00,6.13992,6.14017,6.13772,6.13871,66000000.0
2005-06-16 23:15:00,6.13901,6.14061,6.13872,6.14061,65000000.0
2005-06-16 23:20:00,6.1403,6.14129,6.13889,6.14011,66000000.0
2005-06-16 23:25:00,6.13999,6.14101,6.13779,6.13866,64000000.0
2005-06-16 23:30:00,6.13877,6.14016,6.13751,6.14009,72000000.0
2005-06-16 23:35:00,6.1401,6.14137,6.13922,6.13922,62000000.0
2005-06-16 23:40:00,6.13919,6.14111,6.13865,6.14101,80000000.0
2005-06-16 23:45:00,6.14041,6.14185,6.13929,6.14071,76000000.0
2005-06-16 23:50:00,6.14102,6.14124,6.13907,6.13999,67000000.0
2005-06-16 23:55:00,6.13991,6.14325,6.13955,6.14129,76000000.0
2005-06-17 00:00:00,6.14084,6.14334,6.14055,6.14334,70000000.0
2005-06-17 00:05:00,6.14307,6.14492,6.14218,6.14438,62000000.0
2005-06-17 00:10:00,6.14359,6.14494,6.14216,6.14391,63000000.0
2005-06-17 00:15:00,6.14429,6.14662,6.14406,6.14523,65000000.0
2005-06-17 00:20:00,6.14564,6.14797,6.14564,6.14609,60000000.0
2005-06-17 00:25:00,6.14605,6.14771,6.14451,6.14552,66000000.0
2005-06-17 00:30:00,6.14568,6.14704,6.14527,6.14537,64000000.0
2005-06-17 00:35:00,6.14458,6.14643,6.14338,6.14433,80000000.0
2005-06-17 00:40:00,6.1446,6.14507,6.14275,6.14291,61000000.0
2005-06-17 00:45:00,6.14314,6.14452,6.14212,6.14452,63000000.0
2005-06-17 00:50:00,6.1445,6.14563,6.14349,6.14493,60000000.0
2005-06-17 00:55:00,6.14481,6.14607,6.14393,6.14448,66000000.0
2005-06-17 01:00:00,6.14468,6.14717,6.14468,6.1457,63000000.0
2005-06-17 01:05:00,6.14619,6.14787,6.14525,6.14645,70000000.0
2005-06-17 01:10:00,6.14694,6.14844,6.14615,6.14779,55000000.0
2005-06-17 01:15:00,6.14795,6.1484,6.14621,6.14756,63000000.0
2005-06-17 01:20:00,6.14662,6.14708,6.144,6.14708,59000000.0
2005-06-17 01:25:00,6.14651,6.14743,6.14416,6.14655,70000000.0
2005-06-17 01:30:00,6.14638,6.14731,6.14408,6.14708,68000000.0
2005-06-17 01:35:00,6.14781,6.14781,6.14407,6.1445,71000000.0
2005-06-17 01:40:00,6.14511,6.14632,6.14336,6.14336,72000000.0
2005-06-17 01:45:00,6.14344,6.14654,6.14157,6.14164,68000000.0
2005-06-17 01:50:00,6.14123,6.1429,6.13946,6.13952,67000000.0
2005-06-17 01:55:00,6.13989,6.1431,6.13955,6.14143,61000000.0
2005-06-17 02:00:00,6.14188,6.14445,6.14074,6.14369,69000000.0
2005-06-17 02:05:00,6.14458,6.14715,6.14458,6.14715,73000000.0
2005-06-17 02:10:00,6.14656,6.14773,6.1453,6.14635,74000000.0
2005-06-17 02:15:00,6.14559,6.14597,6.14162,6.14433,70000000.0
2005-06-17 02:20:00,6.14471,6.14471,6.14158,6.14309,74000000.0
2005-06-17 02:25:00,6.14323,6.14477,6.14238,6.14397,59000000.0
2005-06-17 02:30:00,6.14365,6.14522,6.14255,6.14522,64000000.0
2005-06-17 02:35:00,6.14565,6.14565,6.142,6.14273,71000000.0
2005-06-17 02:40:00,6.14316,6.14451,6.14149,6.14386,69000000.0
2005-06-17 02:45:00,6.14206,6.1439,6.14186,6.14292,69000000.0
2005-06-17 02:50:00,6.14308,6.14379,6.14177,6.14301,66000000.0
2005-06-17 02:55:00,6.14278,6.14294,6.13936,6.13945,65000000.0
2005-06-17 03:00:00,6.13914,6.14402,6.13914,6.14387,67000000.0
2005-06-17 03:05:00,6.14392,6.14531,6.14292,6.14531,68000000.0
2005-06-17 03:10:00,6.14528,6.14528,6.14231,6.14305,80000000.0
2005-06-17 03:15:00,6.14285,6.1444,6.14212,6.14225,50000000.0
2005-06-17 03:20:00,6.14163,6.14433,6.14163,6.14209,62000000.0
2005-06-17 03:25:00,6.14206,6.14282,6.14047,6.14155,71000000.0
2005-06-17 03:30:00,6.14115,6.14219,6.13995,6.14076,68000000.0
2005-06-17 03:35:00,6.1416,6.14339,6.14133,6.14328,60000000.0
2005-06-17 03:40:00,6.14318,6.14369,6.13953,6.14182,82000000.0
2005-06-17 03:45:00,6.1409,6.1409,6.13447,6.13616,53000000.0
2005-06-17 03:50:00,6.13514,6.13792,6.13468,6.13507,74000000.0
2005-06-17 03:55:00,6.1347,6.13692,6.13368,6.13545,63000000.0
2005-06-17 04:00:00,6.13364,6.13611,6.13331,6.13531,70000000.0
2005-06-17 04:05:00,6.13611,6.13712,6.13469,6.13698,66000000.0
2005-06-17 04:10:00,6.13618,6.13674,6.13479,6.13555,77000000.0
2005-06-17 04:15:00,6.13565,6.1375,6.1356,6.13692,57000000.0
2005-06-17 04:20:00,6.13632,6.13884,6.13608,6.13824,62000000.0
2005-06-17 04:25:00,6.13845,6.14172,6.1382,6.14084,53000000.0
2005-06-17 04:30:00,6.14046,6.14239,6.13896,6.14054,66000000.0
2005-06-17 04:35:00,6.14094,6.14269,6.13968,6.142,64000000.0
2005-06-17 04:40:00,6.14196,6.14242,6.13981,6.13981,54000000.0
2005-06-17 04:45:00,6.14091,6.14119,6.13928,6.13998,63000000.0
2005-06-17 04:50:00,6.14043,6.14108,6.13887,6.1407,71000000.0
2005-06-17 04:55:00,6.14059,6.14089,6.13914,6.14048,65000000.0
2005-06-17 05:00:00,6.14082,6.1416,6.13953,6.13988,62000000.0
2005-06-17 05:05:00,6.1402,6.14143,6.13935,6.14061,72000000.0
2005-06-17 05:10:00,6.14053,6.14177,6.13892,6.14175,59000000.0
2005-06-17 05:15:00,6.14166,6.14246,6.13974,6.14038,67000000.0
2005-06-17 05:20:00,6.14065,6.1418,6.1391,6.1397,79000000.0
2005-06-17 05:25:00,6.13939,6.14212,6.13939,6.14177,66000000.0
2005-06-17 05:30:00,6.14124,6.1419,6.13898,6.13977,76000000.0
2005-06-17 05:35:00,6.13971,6.14105,6.13933,6.14035,78000000.0
2005-06-17 05:40:00,6.14,6.14153,6.13923,6.14059,61000000.0
2005-06-17 05:45:00,6.13928,6.14164,6.13902,6.14156,77000000.0
2005-06-17 05:50:00,6.14138,6.1417,6.1394,6.14027,62000000.0
2005-06-17 05:55:00,6.1398,6.14225,6.13933,6.14133,70000000.0
2005-06-17 06:00:00,6.14034,6.14269,6.1397,6.14269,77000000.0
2005-06-17 06:05:00,6.1417,6.14298,6.14033,6.14088,81000000.0
2005-06-17 06:10:00,6.14093,6.1433,6.14085,6.14312,73000000.0
2005-06-17 06:15:00,6.14279,6.14279,6.14017,6.14174,69000000.0
2005-06-17 06:20:00,6.14185,6.14247,6.14028,6.14247,68000000.0
2005-06-17 06:25:00,6.14273,6.14291,6.14056,6.14056,71000000.0
2005-06-17 06:30:00,6.14057,6.14201,6.1401,6.1419,58000000.0
2005-06-17 06:35:00,6.14174,6.14214,6.14013,6.14036,72000000.0
2005-06-17 06:40:00,6.14022,6.14274,6.14007,6.14261,71000000.0
2005-06-17 06:45:00,6.14236,6.14266,6.14037,6.14222,69000000.0
2005-06-17 06:50:00,6.14251,6.14276,6.14071,6.14071,56000000.0
2005-06-17 06:55:00,6.14101,6.14507,6.14101,6.14421,64000000.0
2005-06-17 07:00:00,6.14435,6.14481,6.14234,6.1445,58000000.0
2005-06-17 07:05:00,6.14323,6.14594,6.1428,6.14358,59000000.0
2005-06-17 07:10:00,6.14404,6.1445,6.14181,6.14295,82000000.0
2005-06-17 07:15:00,6.14257,6.14489,6.14225,6.14284,80000000.0
2005-06-17 07:20:00,6.14368,6.14449,6.14168,6.14269,76000000.0
2005-06-17 07:25:00,6.14291,6.14445,6.14168,6.14224,78000000.0
2005-06-17 07:30:00,6.1417,6.14326,6.14159,6.14316,61000000.0
2005-06-17 07:35:00,6.1431,6.14382,6.14126,6.14258,63000000.0
2005-06-17 07:40:00,6.14293,6.14342,6.14121,6.14342,55000000.0
2005-06-17 07:45:00,6.14342,6.14403,6.14208,6.14341,59000000.0
2005-06-17 07:50:00,6.14311,6.14726,6.14273,6.14602,67000000.0
2005-06-17 07:55:00,6.14512,6.14569,6.14264,6.14396,62000000.0
2005-06-17 08:00:00,6.14352,6.14529,6.1423,6.14529,65000000.0
2005-06-17 08:05:00,6.1458,6.14778,6.14452,6.1467,73000000.0
2005-06-17 08:10:00,6.14649,6.14803,6.14376,6.14545,58000000.0
2005-06-17 08:15:00,6.14529,6.14734,6.14305,6.14382,59000000.0
2005-06-17 08:20:00,6.14516,6.14577,6.14249,6.1443,64000000.0
2005-06-17 08:25:00,6.1428,6.14553,6.1427,6.14429,56000000.0
2005-06-17 08:30:00,6.14435,6.14475,6.14165,6.14411,62000000.0
2005-06-17 08:35:00,6.14415,6.14426,6.1399,6.14064,56000000.0
2005-06-17 08:40:00,6.13992,6.14051,6.13603,6.13891,58000000.0
2005-06-17 08:45:00,6.13903,6.13905,6.13489,6.13735,76000000.0
2005-06-17 08:50:00,6.13721,6.13748,6.13443,6.13622,81000000.0
2005-06-17 08:55:00,6.1372,6.13738,6.13299,6.13467,70000000.0
2005-06-17 09:00:00,6.13553,6.13696,6.13428,6.13449,62000000.0
2005-06-17 09:05:00,6.13414,6.13677,6.12907,6.12913,66000000.0
2005-06-17 09:10:00,6.12912,6.13432,6.12738,6.12938,67000000.0
2005-06-17 09:15:00,6.12991,6.13098,6.12675,6.1285,72000000.0
2005-06-17 09:20:00,6.1286,6.13167,6.12834,6.13069,74000000.0
2005-06-17 09:25:00,6.13017,6.1312,6.12591,6.12591,68000000.0
2005-06-17 09:30:00,6.12662,6.12773,6.12368,6.12547,69000000.0
2005-06-17 09:35:00,6.1249,6.12819,6.12355,6.12819,85000000.0
2005-06-17 09:40:00,6.12842,6.12878,6.12626,6.12668,74000000.0
2005-06-17 09:45:00,6.12845,6.12907,6.12504,6.12719,76000000.0
2005-06-17 09:50:00,6.12785,6.12795,6.12297,6.12364,74000000.0
2005-06-17 09:55:00,6.1251,6.12641,6.12327,6.12424,68000000.0
2005-06-17 10:00:00,6.12416,6.12686,6.12365,6.12545,75000000.0
2005-06-17 10:05:00,6.12449,6.12928,6.12449,6.12928,50000000.0
2005-06-17 10:10:00,6.12881,6.131,6.12845,6.12881,70000000.0
2005-06-17 10:15:00,6.12853,6.13048,6.12652,6.12752,74000000.0
2005-06-17 10:20:00,6.1276,6.12881,6.12411,6.12506,60000000.0
2005-06-17 10:25:00,6.12484,6.12623,6.12326,6.12537,60000000.0
2005-06-17 10:30:00,6.126,6.12619,6.12127,6.12158,57000000.0
2005-06-17 10:35:00,6.12228,6.12753,6.12228,6.12491,72000000.0
2005-06-17 10:40:00,6.12619,6.12832,6.12422,6.12531,62000000.0
2005-06-17 10:45:00,6.1252,6.12609,6.12172,6.12431,55000000.0
2005-06-17 10:50:00,6.12268,6.12385,6.12163,6.12265,72000000.0
2005-06-17 10:55:00,6.12377,6.12668,6.12247,6.12558,49000000.0
2005-06-17 11:00:00,6.12531,6.12825,6.1243,6.12795,61000000.0
2005-06-17 11:05:00,6.1269,6.1305,6.1264,6.13034,71000000.0
2005-06-17 11:10:00,6.12971,6.13003,6.12661,6.1282,67000000.0
2005-06-17 11:15:00,6.12786,6.13025,6.1262,6.12739,63000000.0
2005-06-17 11:20:00,6.12742,6.13329,6.12742,6.13069,76000000.0
2005-06-17 11:25:00,6.13136,6.13258,6.12836,6.13004,64000000.0
2005-06-17 11:30:00,6.13019,6.13382,6.13019,6.13148,74000000.0
2005-06-17 11:35:00,6.13221,6.13273,6.12966,6.13206,60000000.0
2005-06-17 11:40:00,6.13202,6.13304,6.13037,6.13174,64000000.0
2005-06-17 11:45:00,6.13128,6.13358,6.13109,6.1323,62000000.0
2005-06-17 11:50:00,6.13281,6.13359,6.12933,6.12933,68000000.0
2005-06-17 11:55:00,6.12955,6.13485,6.12828,6.1284,52000000.0
2005-06-17 12:00:00,6.12795,6.13239,6.12624,6.12669,63000000.0
2005-06-17 12:05:00,6.12673,6.131,6.12045,6.12045,61000000.0
2005-06-17 12:10:00,6.12033,6.12082,6.11759,6.11951,63000000.0
2005-06-17 12:15:00,6.11891,6.12066,6.11847,6.11986,56000000.0
2005-06-17 12:20:00,6.12036,6.12121,6.11268,6.11268,70000000.0
2005-06-17 12:25:00,6.1122,6.11457,6.10919,6.11457,57000000.0
2005-06-17 12:30:00,6.11545,6.11679,6.11284,6.11447,61000000.0
2005-06-17 12:35:00,6.11363,6.11414,6.10939,6.11038,64000000.0
2005-06-17 12:40:00,6.10925,6.11098,6.10469,6.10478,70000000.0
2005-06-17 12:45:00,6.10311,6.10544,6.10161,6.10469,65000000.0
2005-06-17 12:50:00,6.10554,6.10701,6.10423,6.10603,66000000.0
2005-06-17 12:55:00,6.10565,6.11034,6.10416,6.10927,62000000.0
2005-06-17 13:00:00,6.10882,6.11108,6.10628,6.10714,81000000.0
2005-06-17 13:05:00,6.10812,6.10904,6.10457,6.10457,77000000.0
2005-06-17 13:10:00,6.10402,6.10677,6.10173,6.10466,79000000.0
2005-06-17 13:15:00,6.10399,6.10579,6.10218,6.10218,63000000.0
2005-06-17 13:20:00,6.10143,6.10378,6.10024,6.10145,78000000.0
2005-06-17 13:25:00,6.10223,6.10531,6.10099,6.10325,62000000.0
2005-06-17 13:30:00,6.10268,6.10922,6.10252,6.10851,55000000.0
2005-06-17 13:35:00,6.1081,6.11097,6.10771,6.11025,65000000.0
2005-06-17 13:40:00,6.11062,6.11213,6.10837,6.11154,55000000.0
2005-06-17 13:45:00,6.11156,6.1117,6.10762,6.10803,64000000.0
2005-06-17 13:50:00,6.10774,6.11061,6.10653,6.10963,58000000.0
2005-06-17 13:55:00,6.10978,6.11162,6.10884,6.11032,59000000.0
2005-06-17 14:00:00,6.10901,6.10941,6.1048,6.10581,72000000.0
2005-06-17 14:05:00,6.10616,6.10631,6.10331,6.10578,60000000.0
2005-06-17 14:10:00,6.10574,6.10807,6.10437,6.10786,56000000.0
2005-06-17 14:15:00,6.10752,6.10824,6.10601,6.10738,76000000.0
2005-06-17 14:20:00,6.10575,6.10713,6.10387,6.10387,52000000.0
2005-06-17 14:25:00,6.10404,6.10824,6.10404,6.10824,65000000.0
2005-06-17 14:30:00,6.10879,6.11826,6.10178,6.11551,60000000.0
2005-06-17 14:35:00,6.11452,6.1153,6.11001,6.11001,63000000.0
2005-06-17 14:40:00,6.10707,6.10846,6.09978,6.10142,77000000.0
2005-06-17 14:45:00,6.10034,6.10457,6.09621,6.09906,56000000.0
2005-06-17 14:50:00,6.09929,6.11132,6.09815,6.10981,60000000.0
2005-06-17 14:55:00,6.11034,6.1127,6.10721,6.11092,71000000.0
2005-06-17 15:00:00,6.11041,6.11116,6.10759,6.11013,76000000.0
2005-06-17 15:05:00,6.11032,6.11401,6.10918,6.11187,68000000.0
2005-06-17 15:10:00,6.11209,6.11267,6.10811,6.11177,61000000.0
2005-06-17 15:15:00,6.10995,6.11231,6.10869,6.11048,68000000.0
2005-06-17 15:20:00,6.1111,6.11154,6.10855,6.11109,59000000.0
2005-06-17 15:25:00,6.10965,6.11038,6.10639,6.10823,71000000.0
2005-06-17 15:30:00,6.10802,6.10937,6.1068,6.10818,68000000.0
2005-06-17 15:35:00,6.10706,6.10777,6.10402,6.10536,52000000.0
2005-06-17 15:40:00,6.10717,6.10884,6.10519,6.10619,62000000.0
2005-06-17 15:45:00,6.10677,6.1143,6.10567,6.11101,81000000.0
2005-06-17 15:50:00,6.1118,6.11376,6.10904,6.11196,75000000.0
2005-06-17 15:55:00,6.11315,6.11548,6.11153,6.11167,74000000.0
2005-06-17 16:00:00,6.11268,6.11275,6.09949,6.09976,61000000.0
2005-06-17 16:05:00,6.09875,6.10292,6.09843,6.1028,70000000.0
2005-06-17 16:10:00,6.10161,6.10161,6.09683,6.09755,64000000.0
2005-06-17 16:15:00,6.09754,6.10117,6.09514,6.09514,66000000.0
2005-06-17 16:20:00,6.09632,6.09959,6.09604,6.09688,65000000.0
2005-06-17 16:25:00,6.09717,6.09717,6.08968,6.09061,51000000.0
2005-06-17 16:30:00,6.0922,6.09368,6.08922,6.09043,53000000.0
2005-06-17 16:35:00,6.09061,6.09103,6.08753,6.08753,78000000.0
2005-06-17 16:40:00,6.08802,6.08802,6.07935,6.0829,86000000.0
2005-06-17 16:45:00,6.08442,6.08652,6.07779,6.08064,59000000.0
2005-06-17 16:50:00,6.08153,6.08258,6.07881,6.08008,66000000.0
2005-06-17 16:55:00,6.07926,6.08118,6.07797,6.08118,52000000.0
2005-06-17 17:00:00,6.08152,6.08604,6.08133,6.08496,62000000.0
2005-06-17 17:05:00,6.08535,6.08599,6.07863,6.07863,73000000.0
2005-06-17 17:10:00,6.07893,6.08093,6.07646,6.07678,57000000.0
2005-06-17 17:15:00,6.07644,6.07797,6.07376,6.07526,71000000.0
2005-06-17 17:20:00,6.07475,6.07532,6.07072,6.07532,55000000.0
2005-06-17 17:25:00,6.07423,6.07829,6.07248,6.07741,62000000.0
2005-06-17 17:30:00,6.07737,6.07796,6.07467,6.07505,63000000.0
2005-06-17 17:35:00,6.07579,6.07899,6.07536,6.07853,64000000.0
2005-06-17 17:40:00,6.07793,6.07814,6.07309,6.07554,76000000.0
2005-06-17 17:45:00,6.07454,6.07788,6.07446,6.07763,60000000.0
2005-06-17 17:50:00,6.07638,6.07753,6.07458,6.07753,86000000.0
2005-06-17 17:55:00,6.07627,6.07767,6.0754,6.07689,66000000.0
2005-06-17 18:00:00,6.07643,6.07796,6.07587,6.07631,72000000.0
2005-06-17 18:05:00,6.07704,6.0776,6.07443,6.07531,73000000.0
2005-06-17 18:10:00,6.074,6.0795,6.07355,6.07926,58000000.0
2005-06-17 18:15:00,6.07947,6.07956,6.07732,6.07818,61000000.0
2005-06-17 18:20:00,6.07824,6.08008,6.07671,6.07958,63000000.0
2005-06-17 18:25:00,6.08026,6.08026,6.07717,6.07745,67000000.0
2005-06-17 18:30:00,6.07783,6.07946,6.07697,6.07775,65000000.0
2005-06-17 18:35:00,6.07762,6.07976,6.07718,6.07734,76000000.0
2005-06-17 18:40:00,6.07755,6.07888,6.07636,6.07727,67000000.0
2005-06-17 18:45:00,6.07691,6.07749,6.07247,6.07325,66000000.0
2005-06-17 18:50:00,6.07342,6.07404,6.071,6.07117,63000000.0
2005-06-17 18:55:00,6.07325,6.07559,6.07243,6.07424,71000000.0
2005-06-17 19:00:00,6.07505,6.07683,6.07474,6.0768,70000000.0
2005-06-17 19:05:00,6.0774,6.07763,6.07445,6.07515,76000000.0
2005-06-17 19:10:00,6.07506,6.07704,6.07425,6.07686,68000000.0
2005-06-17 19:15:00,6.07719,6.07731,6.0751,6.07667,61000000.0
2005-06-17 19:20:00,6.07642,6.07718,6.07444,6.07534,72000000.0
2005-06-17 19:25:00,6.07427,6.07679,6.07378,6.07612,62000000.0
2005-06-17 19:30:00,6.07597,6.07722,6.07533,6.07589,66000000.0
2005-06-17 19:35:00,6.07645,6.0765,6.07384,6.0757,63000000.0
2005-06-17 19:40:00,6.07505,6.07547,6.07357,6.07432,70000000.0
2005-06-17 19:45:00,6.07551,6.07557,6.0735,6.07554,70000000.0
2005-06-17 19:50:00,6.07483,6.07536,6.07272,6.07345,71000000.0
2005-06-17 19:55:00,6.07372,6.07648,6.07248,6.07353,68000000.0
2005-06-17 20:00:00,6.07364,6.07512,6.07305,6.07305,67000000.0
2005-06-17 20:05:00,6.07399,6.07501,6.06872,6.06944,65000000.0
2005-06-17 20:10:00,6.06924,6.06924,6.05659,6.05793,66000000.0
2005-06-17 20:15:00,6.05862,6.05985,6.05644,6.05969,64000000.0
2005-06-17 20:20:00,6.06001,6.06028,6.05732,6.05959,65000000.0
2005-06-17 20:25:00,6.06102,6.06258,6.05922,6.06222,63000000.0
2005-06-17 20:30:00,6.06104,6.06147,6.05788,6.0593,59000000.0
2005-06-17 20:35:00,6.06109,6.06227,6.05882,6.06227,70000000.0
2005-06-17 20:40:00,6.06083,6.06191,6.05823,6.05855,89000000.0
2005-06-17 20:45:00,6.0581,6.05879,6.05449,6.0574,67000000.0
2005-06-17 20:50:00,6.05705,6.05843,6.05588,6.05756,62000000.0
2005-06-17 20:55:00,6.05613,6.05806,6.05592,6.05689,65000000.0
2005-06-17 21:00:00,6.05776,6.05874,6.05614,6.0569,72000000.0
2005-06-17 21:05:00,6.05669,6.06048,6.05669,6.05946,66000000.0
2005-06-17 21:10:00,6.05845,6.06009,6.05765,6.06009,62000000.0
2005-06-17 21:15:00,6.06014,6.06033,6.05764,6.05896,68000000.0
2005-06-17 21:20:00,6.05872,6.06025,6.05833,6.05984,52000000.0
2005-06-17 21:25:00,6.06027,6.06133,6.05764,6.05857,58000000.0
2005-06-17 21:30:00,6.05787,6.0602,6.05721,6.05774,59000000.0
2005-06-17 21:35:00,6.05661,6.0585,6.05521,6.05618,88000000.0
2005-06-17 21:40:00,6.05626,6.05911,6.05604,6.05796,65000000.0
2005-06-17 21:45:00,6.05701,6.05925,6.05697,6.05755,62000000.0
2005-06-17 21:50:00,6.05688,6.05795,6.0551,6.05674,62000000.0
2005-06-17 21:55:00,6.05682,6.05712,6.05487,6.05597,72000000.0
2005-06-17 22:00:00,6.05617,6.05792,6.05528,6.05627,79000000.0
2005-06-17 22:05:00,6.05563,6.05694,6.05442,6.0546,67000000.0
2005-06-17 22:10:00,6.05475,6.05637,6.05329,6.05463,64000000.0
2005-06-17 22:15:00,6.05533,6.05671,6.05402,6.05409,69000000.0
2005-06-17 22:20:00,6.05409,6.05584,6.0532,6.05581,69000000.0
2005-06-17 22:25:00,6.05559,6.05568,6.05318,6.05512,63000000.0
2005-06-17 22:30:00,6.05544,6.05576,6.05257,6.05257,60000000.0
2005-06-17 22:35:00,6.05221,6.05496,6.05208,6.05465,56000000.0
2005-06-17 22:40:00,6.05384,6.05471,6.05273,6.05296,63000000.0
2005-06-17 22:45:00,6.0538,6.05499,6.05279,6.05288,68000000.0
2005-06-17 22:50:00,6.05256,6.05471,6.05256,6.05374,70000000.0
2005-06-17 22:55:00,6.05476,6.05496,6.05212,6.05496,64000000.0
2005-06-20 02:00:00,6.09032,6.09325,6.08868,6.08978,69000000.0
2005-06-20 02:05:00,6.08977,6.0899,6.08701,6.08724,73000000.0
2005-06-20 02:10:00,6.08782,6.09049,6.08747,6.08861,74000000.0
2005-06-20 02:15:00,6.08845,6.08984,6.08565,6.08657,70000000.0
2005-06-20 02:20:00,6.08668,6.08727,6.08471,6.08655,74000000.0
2005-06-20 02:25:00,6.08676,6.08875,6.08398,6.08398,59000000.0
2005-06-20 02:30:00,6.08397,6.08527,6.08046,6.08161,64000000.0
2005-06-20 02:35:00,6.08138,6.08351,6.08122,6.08257,71000000.0
2005-06-20 02:40:00,6.08257,6.08346,6.08107,6.08118,69000000.0
2005-06-20 02:45:00,6.08173,6.08343,6.08156,6.0817,69000000.0
2005-06-20 02:50:00,6.0818,6.08366,6.08125,6.08185,66000000.0
2005-06-20 02:55:00,6.08182,6.0832,6.08077,6.08201,65000000.0
2005-06-20 03:00:00,6.08041,6.08185,6.07807,6.07931,67000000.0
2005-06-20 03:05:00,6.07917,6.08013,6.07756,6.07756,68000000.0
2005-06-20 03:10:00,6.07783,6.08229,6.07704,6.08123,80000000.0
2005-06-20 03:15:00,6.08076,6.08203,6.07704,6.0775,50000000.0
2005-06-20 03:20:00,6.07772,6.07937,6.07676,6.0785,62000000.0
2005-06-20 03:25:00,6.07824,6.08025,6.0766,6.07976,71000000.0
2005-06-20 03:30:00,6.0807,6.08266,6.07999,6.08058,68000000.0
2005-06-20 03:35:00,6.07953,6.08001,6.07753,6.0793,60000000.0
2005-06-20 03:40:00,6.07913,6.08037,6.07824,6.07898,82000000.0
2005-06-20 03:45:00,6.07912,6.081,6.07822,6.0796,53000000.0
2005-06-20 03:50:00,6.07929,6.08132,6.07919,6.08024,74000000.0
2005-06-20 03:55:00,6.08003,6.08171,6.07837,6.07986,63000000.0
2005-06-20 04:00:00,6.07929,6.08078,6.07741,6.07858,70000000.0
2005-06-20 04:05:00,6.07896,6.08048,6.07828,6.07974,66000000.0
2005-06-20 04:10:00,6.07947,6.08057,6.07842,6.08054,77000000.0
2005-06-20 04:15:00,6.08083,6.08194,6.07946,6.08051,57000000.0
2005-06-20 04:20:00,6.08083,6.08352,6.08083,6.08244,62000000.0
2005-06-20 04:25:00,6.08265,6.08422,6.08252,6.0839,53000000.0
2005-06-20 04:30:00,6.08397,6.08713,6.08164,6.08593,66000000.0
2005-06-20 04:35:00,6.08589,6.08679,6.0836,6.08518,64000000.0
2005-06-20 04:40:00,6.0852,6.08522,6.08355,6.08406,54000000.0
2005-06-20 04:45:00,6.08427,6.08566,6.0834,6.08437,63000000.0
2005-06-20 04:50:00,6.08445,6.08555,6.08327,6.08398,71000000.0
2005-06-20 04:55:00,6.0834,6.08341,6.08067,6.083,65000000.0
2005-06-20 05:00:00,6.0818,6.08352,6.08094,6.08185,62000000.0
2005-06-20 05:05:00,6.08205,6.08288,6.08064,6.08088,72000000.0
2005-06-20 05:10:00,6.0808,6.08206,6.07985,6.08035,59000000.0
2005-06-20 05:15:00,6.07982,6.08342,6.07982,6.08257,67000000.0
2005-06-20 05:20:00,6.08233,6.08273,6.07936,6.08047,79000000.0
2005-06-20 05:25:00,6.08021,6.08149,6.07932,6.08035,66000000.0
2005-06-20 05:30:00,6.08055,6.08151,6.07865,6.07865,76000000.0
2005-06-20 05:35:00,6.07911,6.08024,6.07766,6.07968,78000000.0
2005-06-20 05:40:00,6.07971,6.07971,6.07709,6.07739,61000000.0
2005-06-20 05:45:00,6.07737,6.07996,6.07715,6.07807,77000000.0
2005-06-20 05:50:00,6.07816,6.07975,6.07695,6.07725,62000000.0
2005-06-20 05:55:00,6.07686,6.07839,6.07551,6.07812,70000000.0
2005-06-20 06:00:00,6.07759,6.08006,6.07754,6.08006,77000000.0
2005-06-20 06:05:00,6.07978,6.08041,6.07802,6.08041,81000000.0
2005-06-20 06:10:00,6.08015,6.0806,6.07759,6.0789,73000000.0
2005-06-20 06:15:00,6.07854,6.07962,6.07794,6.07924,69000000.0
2005-06-20 06:20:00,6.07912,6.08059,6.07912,6.07988,68000000.0
2005-06-20 06:25:00,6.0789,6.0817,6.0789,6.08137,71000000.0
2005-06-20 06:30:00,6.08132,6.08132,6.0784,6.07953,58000000.0
2005-06-20 06:35:00,6.08011,6.08231,6.07934,6.08107,72000000.0
2005-06-20 06:40:00,6.08263,6.08465,6.08123,6.08427,71000000.0
2005-06-20 06:45:00,6.08394,6.08581,6.0832,6.08443,69000000.0
2005-06-20 06:50:00,6.08457,6.08599,6.08367,6.08599,56000000.0
2005-06-20 06:55:00,6.08607,6.08607,6.08197,6.08242,64000000.0
2005-06-20 07:00:00,6.08319,6.08508,6.08319,6.0849,58000000.0
2005-06-20 07:05:00,6.08447,6.08574,6.08316,6.08538,59000000.0
2005-06-20 07:10:00,6.08599,6.08792,6.08437,6.08693,82000000.0
2005-06-20 07:15:00,6.08673,6.08799,6.08626,6.08659,80000000.0
2005-06-20 07:20:00,6.08689,6.08809,6.08604,6.08779,76000000.0
2005-06-20 07:25:00,6.08758,6.09003,6.08613,6.0893,78000000.0
2005-06-20 07:30:00,6.08948,6.09034,6.08697,6.08887,61000000.0
2005-06-20 07:35:00,6.08938,6.09003,6.08736,6.08891,63000000.0
2005-06-20 07:40:00,6.08979,6.09296,6.08936,6.09145,55000000.0
2005-06-20 07:45:00,6.09225,6.09491,6.0911,6.09376,59000000.0
2005-06-20 07:50:00,6.09326,6.09411,6.09014,6.09196,67000000.0
2005-06-20 07:55:00,6.09169,6.0951,6.09104,6.0951,62000000.0
2005-06-20 08:00:00,6.09429,6.09861,6.09386,6.09707,65000000.0
2005-06-20 08:05:00,6.09749,6.09812,6.09197,6.094,73000000.0
2005-06-20 08:10:00,6.0935,6.09436,6.08957,6.08986,58000000.0
2005-06-20 08:15:00,6.08944,6.09017,6.08659,6.08702,59000000.0
2005-06-20 08:20:00,6.08645,6.09311,6.08548,6.08785,64000000.0
2005-06-20 08:25:00,6.08775,6.08857,6.08182,6.08245,56000000.0
2005-06-20 08:30:00,6.08308,6.08555,6.08235,6.08418,62000000.0
2005-06-20 08:35:00,6.08431,6.09027,6.08409,6.08891,56000000.0
2005-06-20 08:40:00,6.08968,6.09075,6.08553,6.08559,58000000.0
2005-06-20 08:45:00,6.08581,6.08867,6.08581,6.08652,76000000.0
2005-06-20 08:50:00,6.08483,6.08518,6.0807,6.08072,81000000.0
2005-06-20 08:55:00,6.08036,6.08456,6.07841,6.07955,70000000.0
2005-06-20 09:00:00,6.08029,6.08944,6.07932,6.08202,62000000.0
2005-06-20 09:05:00,6.08162,6.0838,6.08076,6.08269,66000000.0
2005-06-20 09:10:00,6.08231,6.08367,6.08133,6.08189,67000000.0
2005-06-20 09:15:00,6.0837,6.08468,6.07706,6.07883,72000000.0
2005-06-20 09:20:00,6.07953,6.08359,6.07774,6.07903,74000000.0
2005-06-20 09:25:00,6.07878,6.07934,6.07608,6.07778,68000000.0
2005-06-20 09:30:00,6.07905,6.08096,6.0779,6.07938,69000000.0
2005-06-20 09:35:00,6.07924,6.08292,6.07851,6.08202,85000000.0
2005-06-20 09:40:00,6.0823,6.08345,6.08091,6.08187,74000000.0
2005-06-20 09:45:00,6.08228,6.08294,6.08037,6.08037,76000000.0
2005-06-20 09:50:00,6.08135,6.08191,6.07756,6.07973,74000000.0
2005-06-20 09:55:00,6.07962,6.08005,6.07658,6.07836,68000000.0
2005-06-20 10:00:00,6.07911,6.08127,6.07741,6.0804,75000000.0
2005-06-20 10:05:00,6.081,6.0882,6.08006,6.08592,50000000.0
2005-06-20 10:10:00,6.08641,6.08928,6.08267,6.08928,70000000.0
2005-06-20 10:15:00,6.0886,6.09318,6.08653,6.09039,74000000.0
2005-06-20 10:20:00,6.09194,6.09446,6.09078,6.09276,60000000.0
2005-06-20 10:25:00,6.0914,6.09165,6.08752,6.09051,60000000.0
2005-06-20 10:30:00,6.09126,6.09528,6.09065,6.09335,57000000.0
2005-06-20 10:35:00,6.09296,6.0945,6.09108,6.09222,72000000.0
2005-06-20 10:40:00,6.09202,6.0932,6.09068,6.09124,62000000.0
2005-06-20 10:45:00,6.09076,6.09204,6.08861,6.09044,55000000.0
2005-06-20 10:50:00,6.08971,6.09026,6.08811,6.08882,72000000.0
2005-06-20 10:55:00,6.08997,6.09019,6.08782,6.08866,49000000.0
2005-06-20 11:00:00,6.08835,6.08842,6.08148,6.08272,61000000.0
2005-06-20 11:05:00,6.08271,6.08593,6.08104,6.08325,71000000.0
2005-06-20 11:10:00,6.08408,6.08436,6.08081,6.08246,67000000.0
2005-06-20 11:15:00,6.08165,6.08288,6.08031,6.08135,63000000.0
2005-06-20 11:20:00,6.08191,6.08551,6.07969,6.08551,76000000.0
2005-06-20 11:25:00,6.08403,6.08591,6.08322,6.08526,64000000.0
2005-06-20 11:30:00,6.08523,6.08641,6.0833,6.08445,74000000.0
2005-06-20 11:35:00,6.08449,6.08482,6.08136,6.08198,60000000.0
2005-06-20 11:40:00,6.08304,6.08511,6.0815,6.08485,64000000.0
2005-06-20 11:45:00,6.0849,6.08502,6.0819,6.08266,62000000.0
2005-06-20 11:50:00,6.08269,6.08525,6.08205,6.08401,68000000.0
2005-06-20 11:55:00,6.08465,6.08724,6.08418,6.08724,52000000.0
2005-06-20 12:00:00,6.08677,6.08992,6.08659,6.08873,63000000.0
2005-06-20 12:05:00,6.08841,6.08931,6.08534,6.08805,61000000.0
2005-06-20 12:10:00,6.08701,6.09128,6.08599,6.08672,63000000.0
2005-06-20 12:15:00,6.08609,6.08895,6.08561,6.08667,56000000.0
2005-06-20 12:20:00,6.08636,6.0901,6.08567,6.08779,70000000.0
2005-06-20 12:25:00,6.08754,6.09079,6.08582,6.08627,57000000.0
2005-06-20 12:30:00,6.08644,6.08832,6.08506,6.08527,61000000.0
2005-06-20 12:35:00,6.08439,6.0911,6.08366,6.08613,64000000.0
2005-06-20 12:40:00,6.08577,6.0895,6.08441,6.08838,70000000.0
2005-06-20 12:45:00,6.08872,6.08899,6.0862,6.08766,65000000.0
2005-06-20 12:50:00,6.08802,6.08887,6.08527,6.08737,66000000.0
2005-06-20 12:55:00,6.0868,6.08938,6.08663,6.08814,62000000.0
2005-06-20 13:00:00,6.08884,6.08933,6.08683,6.08852,81000000.0
2005-06-20 13:05:00,6.08785,6.09074,6.08692,6.08895,77000000.0
2005-06-20 13:10:00,6.08981,6.09325,6.08981,6.09126,79000000.0
2005-06-20 13:15:00,6.09265,6.0927,6.08858,6.0904,63000000.0
2005-06-20 13:20:00,6.09168,6.09374,6.08983,6.09096,78000000.0
2005-06-20 13:25:00,6.09088,6.09293,6.09026,6.0919,62000000.0
2005-06-20 13:30:00,6.09182,6.09356,6.09055,6.0923,55000000.0
2005-06-20 13:35:00,6.09227,6.09287,6.09016,6.09186,65000000.0
2005-06-20 13:40:00,6.0926,6.09459,6.09057,6.09459,55000000.0
2005-06-20 13:45:00,6.09346,6.09435,6.09105,6.09155,64000000.0
2005-06-20 13:50:00,6.0923,6.09494,6.09011,6.09314,58000000.0
2005-06-20 13:55:00,6.09277,6.09323,6.08987,6.09134,59000000.0
2005-06-20 14:00:00,6.09146,6.09288,6.08892,6.09001,72000000.0
2005-06-20 14:05:00,6.08974,6.09323,6.08914,6.09082,60000000.0
2005-06-20 14:10:00,6.09168,6.09544,6.08924,6.09252,56000000.0
2005-06-20 14:15:00,6.09284,6.09327,6.08998,6.09062,76000000.0
2005-06-20 14:20:00,6.09058,6.09381,6.0888,6.0893,52000000.0
2005-06-20 14:25:00,6.09009,6.09068,6.08884,6.08986,65000000.0
2005-06-20 14:30:00,6.08907,6.08987,6.08531,6.0859,60000000.0
2005-06-20 14:35:00,6.08505,6.10225,6.08505,6.10086,63000000.0
2005-06-20 14:40:00,6.10039,6.10451,6.09871,6.10451,77000000.0
2005-06-20 14:45:00,6.10416,6.11074,6.10375,6.11024,56000000.0
2005-06-20 14:50:00,6.11071,6.11071,6.10608,6.10651,60000000.0
2005-06-20 14:55:00,6.10469,6.10926,6.10378,6.1084,71000000.0
2005-06-20 15:00:00,6.10975,6.11656,6.10911,6.1156,76000000.0
2005-06-20 15:05:00,6.11555,6.11839,6.11367,6.11639,68000000.0
2005-06-20 15:10:00,6.11653,6.11711,6.11221,6.11394,61000000.0
2005-06-20 15:15:00,6.11329,6.11782,6.11193,6.11553,68000000.0
2005-06-20 15:20:00,6.11697,6.11786,6.11215,6.11369,59000000.0
2005-06-20 15:25:00,6.11185,6.11402,6.10913,6.11172,71000000.0
2005-06-20 15:30:00,6.11227,6.11348,6.10895,6.11171,68000000.0
2005-06-20 15:35:00,6.11201,6.11385,6.11018,6.11341,52000000.0
2005-06-20 15:40:00,6.11424,6.11638,6.11305,6.11638,62000000.0
2005-06-20 15:45:00,6.11713,6.12973,6.11502,6.12882,81000000.0
2005-06-20 15:50:00,6.12857,6.12935,6.12477,6.12733,75000000.0
2005-06-20 15:55:00,6.12757,6.12784,6.11914,6.12258,74000000.0
2005-06-20 16:00:00,6.12298,6.12555,6.12176,6.12555,61000000.0
2005-06-20 16:05:00,6.12429,6.12991,6.12394,6.12951,70000000.0
2005-06-20 16:10:00,6.12911,6.12915,6.125,6.12653,64000000.0
2005-06-20 16:15:00,6.12721,6.12967,6.12461,6.12956,66000000.0
2005-06-20 16:20:00,6.1286,6.13085,6.12647,6.12922,65000000.0
2005-06-20 16:25:00,6.12871,6.12899,6.12631,6.12681,51000000.0
2005-06-20 16:30:00,6.12774,6.13246,6.12738,6.13206,53000000.0
2005-06-20 16:35:00,6.13435,6.13483,6.13177,6.13302,78000000.0
2005-06-20 16:40:00,6.13195,6.13373,6.12802,6.12802,86000000.0
2005-06-20 16:45:00,6.12745,6.1311,6.1273,6.13032,59000000.0
2005-06-20 16:50:00,6.12917,6.13104,6.127,6.12909,66000000.0
2005-06-20 16:55:00,6.12932,6.13017,6.12745,6.12876,52000000.0
2005-06-20 17:00:00,6.12905,6.13038,6.12766,6.12975,62000000.0
2005-06-20 17:05:00,6.1299,6.13074,6.12806,6.12926,73000000.0
2005-06-20 17:10:00,6.12959,6.12959,6.12558,6.12677,57000000.0
2005-06-20 17:15:00,6.12611,6.13205,6.12549,6.13109,71000000.0
2005-06-20 17:20:00,6.13094,6.13154,6.12904,6.1304,55000000.0
2005-06-20 17:25:00,6.13073,6.13267,6.12929,6.13076,62000000.0
2005-06-20 17:30:00,6.13076,6.13388,6.13016,6.13203,63000000.0
2005-06-20 17:35:00,6.13214,6.13357,6.13012,6.13156,64000000.0
2005-06-20 17:40:00,6.13225,6.13353,6.12693,6.12825,76000000.0
2005-06-20 17:45:00,6.12856,6.12911,6.12648,6.12857,60000000.0
2005-06-20 17:50:00,6.12909,6.12984,6.12683,6.12846,86000000.0
2005-06-20 17:55:00,6.1268,6.13251,6.12589,6.1281,66000000.0
2005-06-20 18:00:00,6.12812,6.12949,6.12685,6.12764,72000000.0
2005-06-20 18:05:00,6.12738,6.13604,6.12638,6.12896,73000000.0
2005-06-20 18:10:00,6.12898,6.12949,6.12403,6.12474,58000000.0
2005-06-20 18:15:00,6.12501,6.12936,6.12319,6.12511,61000000.0
2005-06-20 18:20:00,6.12478,6.12663,6.12219,6.1227,63000000.0
2005-06-20 18:25:00,6.12298,6.12525,6.12136,6.12396,67000000.0
2005-06-20 18:30:00,6.1231,6.12506,6.12278,6.12482,65000000.0
2005-06-20 18:35:00,6.12492,6.12614,6.12326,6.12546,76000000.0
2005-06-20 18:40:00,6.12585,6.12903,6.12438,6.12474,67000000.0
2005-06-20 18:45:00,6.12514,6.12765,6.12237,6.12302,66000000.0
2005-06-20 18:50:00,6.12331,6.12397,6.12023,6.12128,63000000.0
2005-06-20 18:55:00,6.1215,6.12363,6.11819,6.12196,71000000.0
2005-06-20 19:00:00,6.12057,6.12247,6.11906,6.12199,70000000.0
2005-06-20 19:05:00,6.1223,6.12318,6.12061,6.12221,76000000.0
2005-06-20 19:10:00,6.12352,6.12739,6.12218,6.12365,68000000.0
2005-06-20 19:15:00,6.12405,6.12497,6.12311,6.12467,61000000.0
2005-06-20 19:20:00,6.12479,6.12675,6.12306,6.1261,72000000.0
2005-06-20 19:25:00,6.12564,6.12799,6.12309,6.12464,62000000.0
2005-06-20 19:30:00,6.12456,6.12607,6.12313,6.12392,66000000.0
2005-06-20 19:35:00,6.12364,6.12652,6.12246,6.12525,63000000.0
2005-06-20 19:40:00,6.12645,6.12645,6.1241,6.12432,70000000.0
2005-06-20 19:45:00,6.12424,6.12891,6.1239,6.12674,70000000.0
2005-06-20 19:50:00,6.1262,6.12656,6.1239,6.1245,71000000.0
2005-06-20 19:55:00,6.12377,6.12888,6.12373,6.1249,68000000.0
2005-06-20 20:00:00,6.12388,6.12605,6.12253,6.12605,67000000.0
2005-06-20 20:05:00,6.12541,6.12816,6.12528,6.12631,65000000.0
2005-06-20 20:10:00,6.12655,6.12839,6.12531,6.12678,66000000.0
2005-06-20 20:15:00,6.12734,6.12949,6.12618,6.12876,64000000.0
2005-06-20 20:20:00,6.12849,6.12938,6.12508,6.12556,65000000.0
2005-06-20 20:25:00,6.12572,6.12603,6.12391,6.12507,63000000.0
2005-06-20 20:30:00,6.12543,6.12865,6.12395,6.12485,59000000.0
2005-06-20 20:35:00,6.12542,6.12567,6.12272,6.12393,70000000.0
2005-06-20 20:40:00,6.12408,6.12555,6.12205,6.12379,89000000.0
2005-06-20 20:45:00,6.1236,6.12392,6.12162,6.12371,67000000.0
2005-06-20 20:50:00,6.12378,6.12656,6.12265,6.12453,62000000.0
2005-06-20 20:55:00,6.12421,6.12469,6.12176,6.12288,65000000.0
2005-06-20 21:00:00,6.12427,6.12491,6.12209,6.12419,72000000.0
2005-06-20 21:05:00,6.12342,6.12693,6.12263,6.12356,66000000.0
2005-06-20 21:10:00,6.123,6.12535,6.12296,6.12388,62000000.0
2005-06-20 21:15:00,6.12399,6.12798,6.1228,6.12419,68000000.0
2005-06-20 21:20:00,6.12394,6.1298,6.12245,6.1242,52000000.0
2005-06-20 21:25:00,6.12498,6.128,6.1233,6.12468,58000000.0
2005-06-20 21:30:00,6.12393,6.12692,6.1226,6.12483,59000000.0
2005-06-20 21:35:00,6.12543,6.13051,6.12461,6.13051,88000000.0
2005-06-20 21:40:00,6.13159,6.13159,6.12369,6.12573,65000000.0
2005-06-20 21:45:00,6.12505,6.1305,6.12447,6.12599,62000000.0
2005-06-20 21:50:00,6.12492,6.12681,6.12435,6.12512,62000000.0
2005-06-20 21:55:00,6.125,6.12638,6.12435,6.12488,72000000.0
2005-06-20 22:00:00,6.12515,6.12744,6.1247,6.1267,79000000.0
2005-06-20 22:05:00,6.12599,6.12661,6.12442,6.12572,67000000.0
2005-06-20 22:10:00,6.1262,6.13104,6.12487,6.12769,64000000.0
2005-06-20 22:15:00,6.12799,6.12979,6.12604,6.12773,69000000.0
2005-06-20 22:20:00,6.12804,6.12831,6.12599,6.12815,69000000.0
2005-06-20 22:25:00,6.12579,6.13082,6.12464,6.12622,63000000.0
2005-06-20 22:30:00,6.12988,6.1299,6.12402,6.12543,60000000.0
2005-06-20 22:35:00,6.12614,6.12614,6.12369,6.12478,56000000.0
2005-06-20 22:40:00,6.12463,6.12499,6.12242,6.12242,63000000.0
2005-06-20 22:45:00,6.12216,6.1254,6.12216,6.12454,68000000.0
2005-06-20 22:50:00,6.12355,6.12476,6.1227,6.12343,70000000.0
2005-06-20 22:55:00,6.12414,6.12414,6.12119,6.12135,64000000.0
2005-06-20 23:00:00,6.12083,6.12412,6.12006,6.12412,68000000.0
2005-06-20 23:05:00,6.12303,6.12453,6.12273,6.12363,60000000.0
2005-06-20 23:10:00,6.1237,6.12536,6.12272,6.12404,66000000.0
2005-06-20 23:15:00,6.12396,6.12428,6.1221,6.12296,65000000.0
2005-06-20 23:20:00,6.12324,6.12373,6.11796,6.12043,66000000.0
2005-06-20 23:25:00,6.12078,6.12094,6.11722,6.11922,64000000.0
2005-06-20 23:30:00,6.1193,6.12008,6.11797,6.11936,72000000.0
2005-06-20 23:35:00,6.11949,6.12029,6.11811,6.11924,62000000.0
2005-06-20 23:40:00,6.11912,6.12104,6.11824,6.12053,80000000.0
2005-06-20 23:45:00,6.11992,6.12146,6.11949,6.12052,76000000.0
2005-06-20 23:50:00,6.11986,6.12088,6.11749,6.11855,67000000.0
2005-06-20 23:55:00,6.11776,6.12051,6.11764,6.12012,76000000.0
2005-06-21 00:00:00,6.12018,6.12078,6.11792,6.11915,70000000.0
2005-06-21 00:05:00,6.11991,6.12026,6.11896,6.12,62000000.0
2005-06-21 00:10:00,6.11995,6.12212,6.11837,6.12161,63000000.0
2005-06-21 00:15:00,6.12129,6.12274,6.12037,6.1217,65000000.0
2005-06-21 00:20:00,6.12047,6.12251,6.11984,6.12182,60000000.0
2005-06-21 00:25:00,6.12193,6.12304,6.12084,6.12177,66000000.0
2005-06-21 00:30:00,6.1219,6.12275,6.11989,6.12038,64000000.0
2005-06-21 00:35:00,6.12092,6.12505,6.11997,6.12482,80000000.0
2005-06-21 00:40:00,6.12411,6.12591,6.12227,6.12287,61000000.0
2005-06-21 00:45:00,6.12291,6.12354,6.11968,6.12165,63000000.0
2005-06-21 00:50:00,6.12201,6.12494,6.12179,6.12321,60000000.0
2005-06-21 00:55:00,6.12393,6.12525,6.12192,6.12192,66000000.0
2005-06-21 01:00:00,6.12154,6.1242,6.12154,6.12324,63000000.0
2005-06-21 01:05:00,6.12324,6.12356,6.12094,6.1218,70000000.0
2005-06-21 01:10:00,6.12236,6.12488,6.1223,6.12305,55000000.0
2005-06-21 01:15:00,6.12282,6.12588,6.12246,6.12581,63000000.0
2005-06-21 01:20:00,6.12729,6.12823,6.12494,6.12692,59000000.0
2005-06-21 01:25:00,6.12624,6.12896,6.12624,6.12835,70000000.0
2005-06-21 01:30:00,6.12859,6.12973,6.12754,6.12929,68000000.0
2005-06-21 01:35:00,6.12852,6.12894,6.1252,6.12743,71000000.0
2005-06-21 01:40:00,6.12794,6.12922,6.12601,6.12813,72000000.0
2005-06-21 01:45:00,6.12814,6.12985,6.12645,6.12818,68000000.0
2005-06-21 01:50:00,6.12805,6.13105,6.12661,6.12989,67000000.0
2005-06-21 01:55:00,6.12903,6.13278,6.12739,6.13026,61000000.0
2005-06-21 02:00:00,6.13103,6.13458,6.12958,6.13045,69000000.0
2005-06-21 02:05:00,6.13145,6.13288,6.12801,6.12934,73000000.0
2005-06-21 02:10:00,6.12926,6.12926,6.12431,6.12485,74000000.0
2005-06-21 02:15:00,6.12396,6.12521,6.12088,6.12296,70000000.0
2005-06-21 02:20:00,6.12256,6.12556,6.12107,6.12312,74000000.0
2005-06-21 02:25:00,6.12323,6.12697,6.12323,6.1265,59000000.0
2005-06-21 02:30:00,6.1261,6.12717,6.12463,6.127,64000000.0
2005-06-21 02:35:00,6.12704,6.13219,6.12668,6.13086,71000000.0
2005-06-21 02:40:00,6.13141,6.13159,6.12849,6.12905,69000000.0
2005-06-21 02:45:00,6.12989,6.1309,6.12634,6.12731,69000000.0
2005-06-21 02:50:00,6.12598,6.12712,6.12401,6.12401,66000000.0
2005-06-21 02:55:00,6.12358,6.12771,6.12358,6.12656,65000000.0
2005-06-21 03:00:00,6.12688,6.12995,6.12553,6.12995,67000000.0
2005-06-21 03:05:00,6.13001,6.1305,6.12808,6.12832,68000000.0
2005-06-21 03:10:00,6.12939,6.13012,6.12824,6.1293,80000000.0
2005-06-21 03:15:00,6.12884,6.13048,6.12766,6.12965,50000000.0
2005-06-21 03:20:00,6.12851,6.13015,6.12739,6.12879,62000000.0
2005-06-21 03:25:00,6.12892,6.13069,6.12844,6.12917,71000000.0
2005-06-21 03:30:00,6.1296,6.13101,6.12839,6.12878,68000000.0
2005-06-21 03:35:00,6.12961,6.13046,6.12819,6.12872,60000000.0
2005-06-21 03:40:00,6.12841,6.12942,6.12683,6.12808,82000000.0
2005-06-21 03:45:00,6.1273,6.12876,6.12592,6.12592,53000000.0
2005-06-21 03:50:00,6.12648,6.12873,6.12562,6.12716,74000000.0
2005-06-21 03:55:00,6.12846,6.1287,6.12687,6.12834,63000000.0
2005-06-21 04:00:00,6.12785,6.12787,6.12563,6.12715,70000000.0
2005-06-21 04:05:00,6.1272,6.12875,6.12643,6.12756,66000000.0
2005-06-21 04:10:00,6.12701,6.12887,6.1263,6.12802,77000000.0
2005-06-21 04:15:00,6.12691,6.12711,6.12292,6.12314,57000000.0
2005-06-21 04:20:00,6.1241,6.12504,6.12299,6.12425,62000000.0
2005-06-21 04:25:00,6.12363,6.12483,6.12223,6.12309,53000000.0
2005-06-21 04:30:00,6.12317,6.12517,6.12263,6.12446,66000000.0
2005-06-21 04:35:00,6.12488,6.1254,6.1231,6.1231,64000000.0
2005-06-21 04:40:00,6.1236,6.1253,6.12276,6.12511,54000000.0
2005-06-21 04:45:00,6.12478,6.12485,6.12233,6.12455,63000000.0
2005-06-21 04:50:00,6.12485,6.12485,6.12313,6.12469,71000000.0
2005-06-21 04:55:00,6.12454,6.12466,6.12214,6.12349,65000000.0
2005-06-21 05:00:00,6.1241,6.12505,6.12205,6.12449,62000000.0
2005-06-21 05:05:00,6.1249,6.1251,6.12264,6.1251,72000000.0
2005-06-21 05:10:00,6.12506,6.12508,6.12232,6.12375,59000000.0
2005-06-21 05:15:00,6.12405,6.12491,6.12241,6.12411,67000000.0
2005-06-21 05:20:00,6.12408,6.12408,6.12201,6.12355,79000000.0
2005-06-21 05:25:00,6.12303,6.12457,6.12254,6.12289,66000000.0
2005-06-21 05:30:00,6.12251,6.12501,6.12224,6.12406,76000000.0
2005-06-21 05:35:00,6.12398,6.12576,6.12332,6.12564,78000000.0
2005-06-21 05:40:00,6.12529,6.12565,6.12251,6.12312,61000000.0
2005-06-21 05:45:00,6.12329,6.1269,6.12244,6.12539,77000000.0
2005-06-21 05:50:00,6.12587,6.12719,6.1245,6.12641,62000000.0
2005-06-21 05:55:00,6.12785,6.12842,6.1242,6.1242,70000000.0
2005-06-21 06:00:00,6.12439,6.12572,6.12314,6.12438,77000000.0
2005-06-21 06:05:00,6.12538,6.12546,6.12377,6.12454,81000000.0
2005-06-21 06:10:00,6.1248,6.12638,6.12352,6.12362,73000000.0
2005-06-21 06:15:00,6.1233,6.12554,6.1227,6.12554,69000000.0
2005-06-21 06:20:00,6.12544,6.12563,6.1229,6.12427,68000000.0
2005-06-21 06:25:00,6.12467,6.12582,6.12355,6.12582,71000000.0
2005-06-21 06:30:00,6.12628,6.12628,6.12281,6.12409,58000000.0
2005-06-21 06:35:00,6.12264,6.12329,6.12134,6.12212,72000000.0
2005-06-21 06:40:00,6.12172,6.1224,6.11861,6.12178,71000000.0
2005-06-21 06:45:00,6.12087,6.12402,6.11972,6.12288,69000000.0
2005-06-21 06:50:00,6.12272,6.12472,6.1217,6.12441,56000000.0
2005-06-21 06:55:00,6.12452,6.12581,6.12325,6.12408,64000000.0
2005-06-21 07:00:00,6.12489,6.12581,6.1233,6.12444,58000000.0
2005-06-21 07:05:00,6.12539,6.12723,6.12401,6.12701,59000000.0
2005-06-21 07:10:00,6.12811,6.12883,6.12611,6.12849,82000000.0
2005-06-21 07:15:00,6.1283,6.12939,6.1262,6.1292,80000000.0
2005-06-21 07:20:00,6.13004,6.13032,6.1278,6.12923,76000000.0
2005-06-21 07:25:00,6.12937,6.13085,6.1282,6.12928,78000000.0
2005-06-21 07:30:00,6.12975,6.13001,6.12711,6.12831,61000000.0
2005-06-21 07:35:00,6.12834,6.12897,6.12407,6.12536,63000000.0
2005-06-21 07:40:00,6.12531,6.13012,6.12522,6.1285,55000000.0
2005-06-21 07:45:00,6.12824,6.13063,6.12744,6.1297,59000000.0
2005-06-21 07:50:00,6.12995,6.13141,6.1282,6.12925,67000000.0
2005-06-21 07:55:00,6.12946,6.13081,6.12837,6.12899,62000000.0
2005-06-21 08:00:00,6.12925,6.13016,6.12598,6.12598,65000000.0
2005-06-21 08:05:00,6.12683,6.12951,6.12677,6.12934,73000000.0
2005-06-21 08:10:00,6.12894,6.12922,6.12584,6.12825,58000000.0
2005-06-21 08:15:00,6.12875,6.12888,6.12661,6.12731,59000000.0
2005-06-21 08:20:00,6.12747,6.13114,6.12713,6.12903,64000000.0
2005-06-21 08:25:00,6.12991,6.13092,6.12618,6.12857,56000000.0
2005-06-21 08:30:00,6.1287,6.13067,6.12769,6.12898,62000000.0
2005-06-21 08:35:00,6.12861,6.13004,6.12778,6.12839,56000000.0
2005-06-21 08:40:00,6.12977,6.12977,6.12614,6.12682,58000000.0
2005-06-21 08:45:00,6.12735,6.12905,6.1253,6.12691,76000000.0
2005-06-21 08:50:00,6.12668,6.12699,6.12513,6.12671,81000000.0
2005-06-21 08:55:00,6.12675,6.12782,6.12547,6.12715,70000000.0
2005-06-21 09:00:00,6.12658,6.12713,6.12256,6.12375,62000000.0
2005-06-21 09:05:00,6.12379,6.12488,6.12254,6.12458,66000000.0
2005-06-21 09:10:00,6.12455,6.12657,6.12339,6.12632,67000000.0
2005-06-21 09:15:00,6.12672,6.12964,6.12465,6.12871,72000000.0
2005-06-21 09:20:00,6.129,6.12944,6.12539,6.12679,74000000.0
2005-06-21 09:25:00,6.12634,6.1287,6.12555,6.12748,68000000.0
2005-06-21 09:30:00,6.1278,6.13179,6.1278,6.13145,69000000.0
2005-06-21 09:35:00,6.1316,6.14131,6.12974,6.14062,85000000.0
2005-06-21 09:40:00,6.1407,6.14278,6.13813,6.14203,74000000.0
2005-06-21 09:45:00,6.14394,6.14594,6.14272,6.14481,76000000.0
2005-06-21 09:50:00,6.1437,6.14641,6.14138,6.14348,74000000.0
2005-06-21 09:55:00,6.14463,6.14823,6.14145,6.14681,68000000.0
2005-06-21 10:00:00,6.14877,6.15204,6.14837,6.15138,75000000.0
2005-06-21 10:05:00,6.15075,6.15093,6.14693,6.14824,50000000.0
2005-06-21 10:10:00,6.14867,6.1489,6.14505,6.14675,70000000.0
2005-06-21 10:15:00,6.14705,6.14831,6.1452,6.14689,74000000.0
2005-06-21 10:20:00,6.14602,6.14883,6.14564,6.14796,60000000.0
2005-06-21 10:25:00,6.1479,6.15236,6.14756,6.15057,60000000.0
2005-06-21 10:30:00,6.15287,6.15378,6.14985,6.15082,57000000.0
2005-06-21 10:35:00,6.15091,6.15117,6.1484,6.14915,72000000.0
2005-06-21 10:40:00,6.15051,6.15138,6.14599,6.14733,62000000.0
2005-06-21 10:45:00,6.14672,6.1506,6.14602,6.14816,55000000.0
2005-06-21 10:50:00,6.15003,6.15196,6.14797,6.15143,72000000.0
2005-06-21 10:55:00,6.15261,6.15364,6.15134,6.1534,49000000.0
2005-06-21 11:00:00,6.15139,6.15666,6.14833,6.15547,61000000.0
2005-06-21 11:05:00,6.15502,6.15712,6.15217,6.15444,71000000.0
2005-06-21 11:10:00,6.15384,6.15384,6.1509,6.15253,67000000.0
2005-06-21 11:15:00,6.15301,6.15398,6.15106,6.15106,63000000.0
2005-06-21 11:20:00,6.15211,6.15482,6.15111,6.15388,76000000.0
2005-06-21 11:25:00,6.15253,6.15502,6.15128,6.15152,64000000.0
2005-06-21 11:30:00,6.14996,6.15215,6.14903,6.1509,74000000.0
2005-06-21 11:35:00,6.15058,6.15369,6.14946,6.15169,60000000.0
2005-06-21 11:40:00,6.1519,6.1548,6.15169,6.15339,64000000.0
2005-06-21 11:45:00,6.15369,6.15896,6.15369,6.15896,62000000.0
2005-06-21 11:50:00,6.15921,6.16091,6.15803,6.16089,68000000.0
2005-06-21 11:55:00,6.15934,6.15934,6.15486,6.15706,52000000.0
2005-06-21 12:00:00,6.15625,6.15733,6.15437,6.1558,63000000.0
2005-06-21 12:05:00,6.15551,6.15569,6.15031,6.15073,61000000.0
2005-06-21 12:10:00,6.15133,6.15444,6.1491,6.15015,63000000.0
2005-06-21 12:15:00,6.15215,6.15472,6.15008,6.15363,56000000.0
2005-06-21 12:20:00,6.15422,6.15615,6.15254,6.15272,70000000.0
2005-06-21 12:25:00,6.15231,6.15551,6.15227,6.15551,57000000.0
2005-06-21 12:30:00,6.15653,6.15739,6.15505,6.15563,61000000.0
2005-06-21 12:35:00,6.15491,6.15744,6.15407,6.15531,64000000.0
2005-06-21 12:40:00,6.156,6.15687,6.15412,6.15475,70000000.0
2005-06-21 12:45:00,6.15402,6.15706,6.15396,6.1561,65000000.0
2005-06-21 12:50:00,6.15611,6.15708,6.15551,6.15683,66000000.0
2005-06-21 12:55:00,6.15618,6.15822,6.15442,6.15754,62000000.0
2005-06-21 13:00:00,6.15726,6.15952,6.15616,6.15944,81000000.0
2005-06-21 13:05:00,6.16,6.16425,6.15779,6.16352,77000000.0
2005-06-21 13:10:00,6.16319,6.16319,6.15883,6.15977,79000000.0
2005-06-21 13:15:00,6.15833,6.161,6.15544,6.15929,63000000.0
2005-06-21 13:20:00,6.15928,6.16091,6.15766,6.15823,78000000.0
2005-06-21 13:25:00,6.15829,6.16076,6.15782,6.15834,62000000.0
2005-06-21 13:30:00,6.15818,6.16168,6.15735,6.15818,55000000.0
2005-06-21 13:35:00,6.15814,6.15945,6.15489,6.15565,65000000.0
2005-06-21 13:40:00,6.15619,6.15909,6.15488,6.15802,55000000.0
2005-06-21 13:45:00,6.15843,6.15879,6.15588,6.15757,64000000.0
2005-06-21 13:50:00,6.15797,6.15944,6.15308,6.15394,58000000.0
2005-06-21 13:55:00,6.15445,6.15519,6.15147,6.15221,59000000.0
2005-06-21 14:00:00,6.15234,6.15234,6.14989,6.15069,72000000.0
2005-06-21 14:05:00,6.15108,6.15153,6.14886,6.15153,60000000.0
2005-06-21 14:10:00,6.15161,6.15204,6.14772,6.15204,56000000.0
2005-06-21 14:15:00,6.15305,6.15462,6.15136,6.15212,76000000.0
2005-06-21 14:20:00,6.15294,6.15461,6.14996,6.15119,52000000.0
2005-06-21 14:25:00,6.15136,6.15188,6.14992,6.15052,65000000.0
2005-06-21 14:30:00,6.15048,6.15071,6.14723,6.15055,60000000.0
2005-06-21 14:35:00,6.14937,6.15459,6.14937,6.1531,63000000.0
2005-06-21 14:40:00,6.15359,6.15446,6.15077,6.15123,77000000.0
2005-06-21 14:45:00,6.15085,6.15416,6.14999,6.15347,56000000.0
2005-06-21 14:50:00,6.15401,6.15537,6.15213,6.15361,60000000.0
2005-06-21 14:55:00,6.15331,6.15373,6.14556,6.14669,71000000.0
2005-06-21 15:00:00,6.14641,6.14683,6.14313,6.14404,76000000.0
2005-06-21 15:05:00,6.14538,6.1458,6.14211,6.14407,68000000.0
2005-06-21 15:10:00,6.14476,6.14634,6.14174,6.14326,61000000.0
2005-06-21 15:15:00,6.14145,6.1442,6.13931,6.13985,68000000.0
2005-06-21 15:20:00,6.1407,6.14407,6.13764,6.14146,59000000.0
2005-06-21 15:25:00,6.13952,6.14259,6.1387,6.14133,71000000.0
2005-06-21 15:30:00,6.1409,6.14501,6.14061,6.14402,68000000.0
2005-06-21 15:35:00,6.14323,6.14372,6.14042,6.14121,52000000.0
2005-06-21 15:40:00,6.14108,6.14408,6.13858,6.13985,62000000.0
2005-06-21 15:45:00,6.13894,6.14218,6.13767,6.14144,81000000.0
2005-06-21 15:50:00,6.14255,6.14577,6.14042,6.14186,75000000.0
2005-06-21 15:55:00,6.14127,6.14555,6.13967,6.14201,74000000.0
2005-06-21 16:00:00,6.14118,6.14754,6.14118,6.14679,61000000.0
2005-06-21 16:05:00,6.14689,6.14886,6.14516,6.1478,70000000.0
2005-06-21 16:10:00,6.14813,6.14824,6.14451,6.14628,64000000.0
2005-06-21 16:15:00,6.14545,6.14719,6.14272,6.1436,66000000.0
2005-06-21 16:20:00,6.14281,6.14303,6.13934,6.14083,65000000.0
2005-06-21 16:25:00,6.1403,6.14522,6.13908,6.14485,51000000.0
2005-06-21 16:30:00,6.14504,6.14783,6.14253,6.14682,53000000.0
2005-06-21 16:35:00,6.14576,6.15236,6.14474,6.15052,78000000.0
2005-06-21 16:40:00,6.15099,6.15294,6.14803,6.14864,86000000.0
2005-06-21 16:45:00,6.14776,6.14851,6.12504,6.12837,59000000.0
2005-06-21 16:50:00,6.12989,6.13423,6.12952,6.13175,66000000.0
2005-06-21 16:55:00,6.13178,6.1341,6.12971,6.13113,52000000.0
2005-06-21 17:00:00,6.1316,6.13186,6.1271,6.1307,62000000.0
2005-06-21 17:05:00,6.1308,6.13405,6.12826,6.13197,73000000.0
2005-06-21 17:10:00,6.13323,6.13324,6.12241,6.12635,57000000.0
2005-06-21 17:15:00,6.12732,6.12968,6.12565,6.1273,71000000.0
2005-06-21 17:20:00,6.12578,6.13039,6.12578,6.12942,55000000.0
2005-06-21 17:25:00,6.12904,6.13228,6.12819,6.13167,62000000.0
2005-06-21 17:30:00,6.13075,6.1321,6.12975,6.13112,63000000.0
2005-06-21 17:35:00,6.1327,6.13587,6.13049,6.13241,64000000.0
2005-06-21 17:40:00,6.13477,6.13505,6.13033,6.13126,76000000.0
2005-06-21 17:45:00,6.13069,6.1334,6.12853,6.13124,60000000.0
2005-06-21 17:50:00,6.13052,6.13208,6.12873,6.12996,86000000.0
2005-06-21 17:55:00,6.13012,6.13277,6.12696,6.13228,66000000.0
2005-06-21 18:00:00,6.13119,6.13378,6.12869,6.13183,72000000.0
2005-06-21 18:05:00,6.13179,6.13258,6.1281,6.12852,73000000.0
2005-06-21 18:10:00,6.12999,6.13084,6.1232,6.1233,58000000.0
2005-06-21 18:15:00,6.12249,6.13192,6.12141,6.13062,61000000.0
2005-06-21 18:20:00,6.13168,6.13215,6.12581,6.13125,63000000.0
2005-06-21 18:25:00,6.13171,6.13171,6.12622,6.12622,67000000.0
2005-06-21 18:30:00,6.1264,6.1264,6.11998,6.12187,65000000.0
2005-06-21 18:35:00,6.12251,6.12365,6.11805,6.12291,76000000.0
2005-06-21 18:40:00,6.12315,6.12437,6.12039,6.12342,67000000.0
2005-06-21 18:45:00,6.1232,6.12427,6.12071,6.12217,66000000.0
2005-06-21 18:50:00,6.1242,6.12649,6.1219,6.12581,63000000.0
2005-06-21 18:55:00,6.12617,6.1275,6.12479,6.12551,71000000.0
2005-06-21 19:00:00,6.12513,6.1266,6.12174,6.12401,70000000.0
2005-06-21 19:05:00,6.12496,6.12565,6.12326,6.12458,76000000.0
2005-06-21 19:10:00,6.12455,6.12556,6.1223,6.1241,68000000.0
2005-06-21 19:15:00,6.12375,6.12414,6.12108,6.12224,61000000.0
2005-06-21 19:20:00,6.12173,6.12383,6.11978,6.1209,72000000.0
2005-06-21 19:25:00,6.12165,6.12312,6.12024,6.12141,62000000.0
2005-06-21 19:30:00,6.12079,6.12191,6.1197,6.12067,66000000.0
2005-06-21 19:35:00,6.12102,6.12185,6.11608,6.11686,63000000.0
2005-06-21 19:40:00,6.11817,6.12175,6.118,6.1206,70000000.0
2005-06-21 19:45:00,6.12033,6.12285,6.11989,6.12075,70000000.0
2005-06-21 19:50:00,6.12102,6.12189,6.11885,6.12136,71000000.0
2005-06-21 19:55:00,6.12252,6.12328,6.12083,6.12204,68000000.0
2005-06-21 20:00:00,6.12196,6.12377,6.12159,6.12292,67000000.0
2005-06-21 20:05:00,6.1225,6.12396,6.11963,6.12054,65000000.0
2005-06-21 20:10:00,6.11988,6.12213,6.11878,6.11949,66000000.0
2005-06-21 20:15:00,6.11975,6.1205,6.11784,6.11982,64000000.0
2005-06-21 20:20:00,6.11976,6.11976,6.11553,6.11586,65000000.0
2005-06-21 20:25:00,6.11497,6.11621,6.11156,6.11311,63000000.0
2005-06-21 20:30:00,6.10926,6.11249,6.10848,6.11144,59000000.0
2005-06-21 20:35:00,6.11147,6.11357,6.10915,6.11206,70000000.0
2005-06-21 20:40:00,6.11281,6.11439,6.11096,6.11214,89000000.0
2005-06-21 20:45:00,6.11214,6.11303,6.1099,6.11179,67000000.0
2005-06-21 20:50:00,6.11019,6.11241,6.11019,6.11089,62000000.0
2005-06-21 20:55:00,6.11027,6.11221,6.10957,6.11061,65000000.0
2005-06-21 21:00:00,6.11061,6.11218,6.10969,6.1107,72000000.0
2005-06-21 21:05:00,6.11099,6.11362,6.11069,6.11217,66000000.0
2005-06-21 21:10:00,6.11201,6.113,6.11058,6.11166,62000000.0
2005-06-21 21:15:00,6.11207,6.11338,6.11069,6.11173,68000000.0
2005-06-21 21:20:00,6.11092,6.11206,6.10953,6.11087,52000000.0
2005-06-21 21:25:00,6.1108,6.11155,6.10923,6.10946,58000000.0
2005-06-21 21:30:00,6.10975,6.11224,6.10966,6.11172,59000000.0
2005-06-21 21:35:00,6.11103,6.11197,6.10908,6.1112,88000000.0
2005-06-21 21:40:00,6.11065,6.1115,6.10871,6.11104,65000000.0
2005-06-21 21:45:00,6.11081,6.11121,6.10875,6.11121,62000000.0
2005-06-21 21:50:00,6.1108,6.11104,6.10889,6.10997,62000000.0
2005-06-21 21:55:00,6.10952,6.11046,6.10858,6.10953,72000000.0
2005-06-21 22:00:00,6.10865,6.11057,6.10804,6.10948,79000000.0
2005-06-21 22:05:00,6.10972,6.111,6.10865,6.1102,67000000.0
2005-06-21 22:10:00,6.11038,6.11068,6.10768,6.10872,64000000.0
2005-06-21 22:15:00,6.10847,6.1091,6.10678,6.10842,69000000.0
2005-06-21 22:20:00,6.10818,6.10943,6.10551,6.1067,69000000.0
2005-06-21 22:25:00,6.1062,6.10883,6.10526,6.10656,63000000.0
2005-06-21 22:30:00,6.10772,6.10812,6.10586,6.10586,60000000.0
2005-06-21 22:35:00,6.10695,6.10855,6.10552,6.10855,56000000.0
2005-06-21 22:40:00,6.10714,6.10879,6.10639,6.10732,63000000.0
2005-06-21 22:45:00,6.10684,6.10825,6.10469,6.10649,68000000.0
2005-06-21 22:50:00,6.10631,6.10695,6.10399,6.10506,70000000.0
2005-06-21 22:55:00,6.10324,6.10732,6.10324,6.10635,64000000.0
2005-06-21 23:00:00,6.10701,6.10798,6.10512,6.10641,68000000.0
2005-06-21 23:05:00,6.10576,6.10821,6.10505,6.10811,60000000.0
2005-06-21 23:10:00,6.10811,6.10871,6.10547,6.10847,66000000.0
2005-06-21 23:15:00,6.10882,6.11114,6.10803,6.10929,65000000.0
2005-06-21 23:20:00,6.1103,6.11218,6.1095,6.11068,66000000.0
2005-06-21 23:25:00,6.11259,6.1127,6.11047,6.11225,64000000.0
2005-06-21 23:30:00,6.11244,6.11424,6.11032,6.11261,72000000.0
2005-06-21 23:35:00,6.11168,6.11341,6.11079,6.11239,62000000.0
2005-06-21 23:40:00,6.11083,6.11148,6.1093,6.1111,80000000.0
2005-06-21 23:45:00,6.11089,6.1119,6.10964,6.1118,76000000.0
2005-06-21 23:50:00,6.11162,6.11225,6.10944,6.11007,67000000.0
2005-06-21 23:55:00,6.10992,6.11149,6.10968,6.11045,76000000.0
2005-06-22 00:00:00,6.11054,6.11498,6.10927,6.11343,70000000.0
2005-06-22 00:05:00,6.11308,6.11456,6.11209,6.11356,62000000.0
2005-06-22 00:10:00,6.11354,6.11571,6.11311,6.1138,63000000.0
2005-06-22 00:15:00,6.11426,6.11546,6.11303,6.11447,65000000.0
2005-06-22 00:20:00,6.11396,6.11545,6.11255,6.11328,60000000.0
2005-06-22 00:25:00,6.11308,6.11461,6.11176,6.11301,66000000.0
2005-06-22 00:30:00,6.1133,6.11458,6.11231,6.11319,64000000.0
2005-06-22 00:35:00,6.11277,6.1141,6.11012,6.1109,80000000.0
2005-06-22 00:40:00,6.11189,6.11347,6.11097,6.11315,61000000.0
2005-06-22 00:45:00,6.11303,6.11329,6.11088,6.11094,63000000.0
2005-06-22 00:50:00,6.11105,6.11294,6.11036,6.11036,60000000.0
2005-06-22 00:55:00,6.11077,6.11292,6.11016,6.11141,66000000.0
2005-06-22 01:00:00,6.11148,6.11248,6.11043,6.11078,63000000.0
2005-06-22 01:05:00,6.11138,6.11267,6.10977,6.11193,70000000.0
2005-06-22 01:10:00,6.11194,6.11203,6.11004,6.11091,55000000.0
2005-06-22 01:15:00,6.11126,6.11235,6.11001,6.11078,63000000.0
2005-06-22 01:20:00,6.10985,6.11295,6.10925,6.11167,59000000.0
2005-06-22 01:25:00,6.11163,6.11216,6.10798,6.10817,70000000.0
2005-06-22 01:30:00,6.10836,6.10955,6.10645,6.10792,68000000.0
2005-06-22 01:35:00,6.10685,6.10827,6.0995,6.0995,71000000.0
2005-06-22 01:40:00,6.09786,6.104,6.09766,6.10191,72000000.0
2005-06-22 01:45:00,6.10155,6.10361,6.09846,6.10048,68000000.0
2005-06-22 01:50:00,6.10119,6.10485,6.09988,6.10485,67000000.0
2005-06-22 01:55:00,6.10404,6.10573,6.10294,6.1055,61000000.0
2005-06-22 02:00:00,6.10495,6.10655,6.10378,6.10558,69000000.0
2005-06-22 02:05:00,6.10687,6.10943,6.10579,6.10943,73000000.0
2005-06-22 02:10:00,6.10851,6.10959,6.10545,6.10626,74000000.0
2005-06-22 02:15:00,6.10637,6.10894,6.10567,6.10736,70000000.0
2005-06-22 02:20:00,6.10727,6.10903,6.10652,6.10777,74000000.0
2005-06-22 02:25:00,6.1079,6.1093,6.10601,6.10825,59000000.0
2005-06-22 02:30:00,6.10827,6.10974,6.10681,6.10683,64000000.0
2005-06-22 02:35:00,6.10664,6.10776,6.10498,6.10565,71000000.0
2005-06-22 02:40:00,6.1056,6.10913,6.10505,6.10799,69000000.0
2005-06-22 02:45:00,6.10772,6.11114,6.10747,6.11016,69000000.0
2005-06-22 02:50:00,6.1104,6.11205,6.11012,6.11184,66000000.0
2005-06-22 02:55:00,6.11078,6.11254,6.11006,6.11027,65000000.0
2005-06-22 03:00:00,6.11015,6.11191,6.10978,6.10978,67000000.0
2005-06-22 03:05:00,6.11041,6.11244,6.11015,6.11134,68000000.0
2005-06-22 03:10:00,6.11126,6.11238,6.11022,6.11048,80000000.0
2005-06-22 03:15:00,6.10951,6.11251,6.10951,6.11237,50000000.0
2005-06-22 03:20:00,6.11272,6.11421,6.11039,6.11304,62000000.0
2005-06-22 03:25:00,6.11426,6.11532,6.11286,6.11321,71000000.0
2005-06-22 03:30:00,6.11316,6.11593,6.11222,6.11457,68000000.0
2005-06-22 03:35:00,6.11468,6.11709,6.11269,6.11674,60000000.0
2005-06-22 03:40:00,6.11572,6.11666,6.11279,6.11361,82000000.0
2005-06-22 03:45:00,6.11468,6.11658,6.11458,6.11618,53000000.0
2005-06-22 03:50:00,6.11649,6.11746,6.11533,6.11627,74000000.0
2005-06-22 03:55:00,6.11576,6.11654,6.11432,6.11536,63000000.0
2005-06-22 04:00:00,6.1157,6.11599,6.11323,6.11483,70000000.0
2005-06-22 04:05:00,6.11469,6.11601,6.11329,6.11583,66000000.0
2005-06-22 04:10:00,6.11568,6.11599,6.11312,6.11446,77000000.0
2005-06-22 04:15:00,6.11409,6.11458,6.11271,6.11305,57000000.0
2005-06-22 04:20:00,6.1131,6.11705,6.1131,6.11602,62000000.0
2005-06-22 04:25:00,6.1162,6.11715,6.11462,6.11478,53000000.0
2005-06-22 04:30:00,6.11509,6.11662,6.11293,6.11467,66000000.0
2005-06-22 04:35:00,6.11455,6.11455,6.11137,6.11234,64000000.0
2005-06-22 04:40:00,6.11272,6.11295,6.11047,6.11167,54000000.0
2005-06-22 04:45:00,6.11168,6.11318,6.11076,6.11174,63000000.0
2005-06-22 04:50:00,6.11205,6.11354,6.11079,6.1127,71000000.0
2005-06-22 04:55:00,6.11244,6.11543,6.11195,6.1142,65000000.0
2005-06-22 05:00:00,6.11411,6.11466,6.11228,6.11253,62000000.0
2005-06-22 05:05:00,6.11296,6.11401,6.11129,6.1127,72000000.0
2005-06-22 05:10:00,6.11261,6.11375,6.1118,6.11375,59000000.0
2005-06-22 05:15:00,6.11379,6.1139,6.11099,6.11168,67000000.0
2005-06-22 05:20:00,6.11162,6.11266,6.10965,6.11141,79000000.0
2005-06-22 05:25:00,6.11147,6.11344,6.11134,6.11224,66000000.0
2005-06-22 05:30:00,6.11216,6.11371,6.11083,6.11198,76000000.0
2005-06-22 05:35:00,6.11186,6.11403,6.11186,6.11285,78000000.0
2005-06-22 05:40:00,6.11291,6.11511,6.11241,6.11506,61000000.0
2005-06-22 05:45:00,6.11504,6.11661,6.11456,6.11549,77000000.0
2005-06-22 05:50:00,6.1155,6.11615,6.11249,6.11404,62000000.0
2005-06-22 05:55:00,6.11412,6.11486,6.11228,6.1144,70000000.0
2005-06-22 06:00:00,6.11364,6.11591,6.11364,6.11493,77000000.0
2005-06-22 06:05:00,6.11562,6.1162,6.1138,6.11462,81000000.0
2005-06-22 06:10:00,6.11466,6.11597,6.1134,6.11487,73000000.0
2005-06-22 06:15:00,6.11581,6.11581,6.11296,6.11473,69000000.0
2005-06-22 06:20:00,6.11426,6.11569,6.11309,6.11482,68000000.0
2005-06-22 06:25:00,6.11512,6.11544,6.11325,6.11362,71000000.0
2005-06-22 06:30:00,6.11405,6.11601,6.1135,6.11449,58000000.0
2005-06-22 06:35:00,6.11378,6.11459,6.1115,6.11179,72000000.0
2005-06-22 06:40:00,6.11192,6.11338,6.1118,6.11289,71000000.0
2005-06-22 06:45:00,6.11262,6.11419,6.11153,6.11309,69000000.0
2005-06-22 06:50:00,6.11285,6.1134,6.11138,6.11328,56000000.0
2005-06-22 06:55:00,6.11282,6.11341,6.11104,6.11341,64000000.0
2005-06-22 07:00:00,6.11376,6.11399,6.11231,6.11397,58000000.0
2005-06-22 07:05:00,6.1142,6.11555,6.11263,6.11532,59000000.0
2005-06-22 07:10:00,6.11583,6.11663,6.11334,6.11471,82000000.0
2005-06-22 07:15:00,6.11533,6.11618,6.11294,6.11422,80000000.0
2005-06-22 07:20:00,6.11422,6.11566,6.11338,6.11415,76000000.0
2005-06-22 07:25:00,6.11433,6.11601,6.11327,6.11438,78000000.0
2005-06-22 07:30:00,6.11397,6.11655,6.11391,6.11423,61000000.0
2005-06-22 07:35:00,6.11442,6.11667,6.1143,6.11512,63000000.0
2005-06-22 07:40:00,6.11475,6.11629,6.11299,6.11398,55000000.0
2005-06-22 07:45:00,6.11384,6.11502,6.1123,6.11414,59000000.0
2005-06-22 07:50:00,6.11425,6.11479,6.10958,6.11081,67000000.0
2005-06-22 07:55:00,6.11121,6.11409,6.11001,6.11299,62000000.0
2005-06-22 08:00:00,6.11336,6.11369,6.10834,6.11005,65000000.0
2005-06-22 08:05:00,6.10985,6.11066,6.10818,6.10947,73000000.0
2005-06-22 08:10:00,6.11063,6.11131,6.10604,6.10767,58000000.0
2005-06-22 08:15:00,6.10744,6.10748,6.10483,6.10631,59000000.0
2005-06-22 08:20:00,6.1062,6.1078,6.10352,6.105,64000000.0
2005-06-22 08:25:00,6.10576,6.10635,6.10417,6.10553,56000000.0
2005-06-22 08:30:00,6.10582,6.11294,6.10416,6.10503,62000000.0
2005-06-22 08:35:00,6.10561,6.10698,6.10285,6.10683,56000000.0
2005-06-22 08:40:00,6.10662,6.1099,6.10491,6.1099,58000000.0
2005-06-22 08:45:00,6.11048,6.1131,6.10798,6.11006,76000000.0
2005-06-22 08:50:00,6.11069,6.11083,6.10487,6.10742,81000000.0
2005-06-22 08:55:00,6.10647,6.10647,6.09997,6.10259,70000000.0
2005-06-22 09:00:00,6.10125,6.10524,6.10091,6.10299,62000000.0
2005-06-22 09:05:00,6.10329,6.10778,6.1017,6.10394,66000000.0
2005-06-22 09:10:00,6.10304,6.10819,6.10304,6.10712,67000000.0
2005-06-22 09:15:00,6.10783,6.10998,6.10656,6.10871,72000000.0
2005-06-22 09:20:00,6.10848,6.10968,6.10617,6.10764,74000000.0
2005-06-22 09:25:00,6.10646,6.10922,6.10583,6.10739,68000000.0
2005-06-22 09:30:00,6.107,6.10949,6.10637,6.1077,69000000.0
2005-06-22 09:35:00,6.10908,6.11054,6.10612,6.10776,85000000.0
2005-06-22 09:40:00,6.10758,6.10834,6.10631,6.10834,74000000.0
2005-06-22 09:45:00,6.10807,6.10807,6.10572,6.10774,76000000.0
2005-06-22 09:50:00,6.1065,6.10856,6.10538,6.1057,74000000.0
2005-06-22 09:55:00,6.1052,6.1066,6.10406,6.10519,68000000.0
2005-06-22 10:00:00,6.10623,6.10728,6.10451,6.10621,75000000.0
2005-06-22 10:05:00,6.10656,6.10704,6.10396,6.10483,50000000.0
2005-06-22 10:10:00,6.10479,6.10691,6.10414,6.10605,70000000.0
2005-06-22 10:15:00,6.10588,6.10605,6.10175,6.10348,74000000.0
2005-06-22 10:20:00,6.10266,6.10433,6.09947,6.10194,60000000.0
2005-06-22 10:25:00,6.10064,6.10377,6.10064,6.10315,60000000.0
2005-06-22 10:30:00,6.10348,6.1056,6.10084,6.10084,57000000.0
2005-06-22 10:35:00,6.1002,6.10417,6.0993,6.10367,72000000.0
2005-06-22 10:40:00,6.10453,6.1058,6.10151,6.10307,62000000.0
2005-06-22 10:45:00,6.1024,6.10449,6.10224,6.10332,55000000.0
2005-06-22 10:50:00,6.10144,6.10462,6.10088,6.104,72000000.0
2005-06-22 10:55:00,6.10356,6.10432,6.10254,6.10352,49000000.0
2005-06-22 11:00:00,6.10297,6.10565,6.10193,6.10439,61000000.0
2005-06-22 11:05:00,6.1055,6.11291,6.10447,6.11291,71000000.0
2005-06-22 11:10:00,6.11263,6.12433,6.11263,6.12302,67000000.0
2005-06-22 11:15:00,6.12411,6.12843,6.12344,6.12378,63000000.0
2005-06-22 11:20:00,6.12383,6.12788,6.12328,6.12614,76000000.0
2005-06-22 11:25:00,6.12602,6.12681,6.12121,6.12215,64000000.0
2005-06-22 11:30:00,6.12135,6.12628,6.12073,6.12446,74000000.0
2005-06-22 11:35:00,6.12299,6.12754,6.12292,6.12648,60000000.0
2005-06-22 11:40:00,6.12677,6.1269,6.12352,6.12488,64000000.0
2005-06-22 11:45:00,6.12525,6.13052,6.12525,6.13004,62000000.0
2005-06-22 11:50:00,6.12993,6.13021,6.12519,6.1257,68000000.0
2005-06-22 11:55:00,6.12507,6.12641,6.12419,6.12464,52000000.0
2005-06-22 12:00:00,6.12473,6.12698,6.12419,6.12657,63000000.0
2005-06-22 12:05:00,6.12648,6.12785,6.12378,6.12515,61000000.0
2005-06-22 12:10:00,6.12392,6.12729,6.12346,6.12662,63000000.0
2005-06-22 12:15:00,6.12605,6.12743,6.12426,6.12555,56000000.0
2005-06-22 12:20:00,6.12541,6.1271,6.12396,6.12498,70000000.0
2005-06-22 12:25:00,6.12585,6.12861,6.12459,6.12763,57000000.0
2005-06-22 12:30:00,6.12698,6.13056,6.12698,6.12969,61000000.0
2005-06-22 12:35:00,6.12973,6.13321,6.12962,6.13184,64000000.0
2005-06-22 12:40:00,6.13155,6.13524,6.13144,6.13164,70000000.0
2005-06-22 12:45:00,6.13139,6.13263,6.13031,6.13224,65000000.0
2005-06-22 12:50:00,6.13282,6.13488,6.13105,6.13353,66000000.0
2005-06-22 12:55:00,6.13408,6.13786,6.13314,6.13748,62000000.0
2005-06-22 13:00:00,6.1365,6.1374,6.1347,6.13552,81000000.0
2005-06-22 13:05:00,6.13586,6.13727,6.13336,6.13643,77000000.0
2005-06-22 13:10:00,6.13509,6.14299,6.13451,6.14235,79000000.0
2005-06-22 13:15:00,6.14212,6.14466,6.14021,6.14423,63000000.0
2005-06-22 13:20:00,6.14375,6.14667,6.14125,6.14405,78000000.0
2005-06-22 13:25:00,6.14519,6.14722,6.14308,6.14364,62000000.0
2005-06-22 13:30:00,6.14334,6.14521,6.14161,6.14345,55000000.0
2005-06-22 13:35:00,6.1423,6.14529,6.142,6.14368,65000000.0
2005-06-22 13:40:00,6.14295,6.14321,6.13957,6.14175,55000000.0
2005-06-22 13:45:00,6.14074,6.14298,6.14021,6.14223,64000000.0
2005-06-22 13:50:00,6.14195,6.14249,6.13963,6.14001,58000000.0
2005-06-22 13:55:00,6.13988,6.14163,6.13842,6.14147,59000000.0
2005-06-22 14:00:00,6.14246,6.14246,6.14014,6.14158,72000000.0
2005-06-22 14:05:00,6.14274,6.14274,6.13925,6.14014,60000000.0
2005-06-22 14:10:00,6.13952,6.14399,6.13934,6.14345,56000000.0
2005-06-22 14:15:00,6.14225,6.14403,6.14105,6.14385,76000000.0
2005-06-22 14:20:00,6.14478,6.14615,6.14166,6.14538,52000000.0
2005-06-22 14:25:00,6.14491,6.14685,6.14189,6.14521,65000000.0
2005-06-22 14:30:00,6.14409,6.14462,6.1401,6.14049,60000000.0
2005-06-22 14:35:00,6.14077,6.14148,6.1357,6.13622,63000000.0
2005-06-22 14:40:00,6.1372,6.13892,6.1356,6.13714,77000000.0
2005-06-22 14:45:00,6.13761,6.13933,6.13689,6.13849,56000000.0
2005-06-22 14:50:00,6.1386,6.14082,6.13742,6.14041,60000000.0
2005-06-22 14:55:00,6.13954,6.14463,6.13948,6.14387,71000000.0
2005-06-22 15:00:00,6.14338,6.1456,6.13996,6.14114,76000000.0
2005-06-22 15:05:00,6.14279,6.14463,6.14154,6.14154,68000000.0
2005-06-22 15:10:00,6.14229,6.14438,6.14044,6.14142,61000000.0
2005-06-22 15:15:00,6.14081,6.14252,6.13821,6.14022,68000000.0
2005-06-22 15:20:00,6.13888,6.14052,6.13661,6.13953,59000000.0
2005-06-22 15:25:00,6.13938,6.14305,6.13703,6.14176,71000000.0
2005-06-22 15:30:00,6.14195,6.14362,6.14138,6.14184,68000000.0
2005-06-22 15:35:00,6.14237,6.14467,6.14152,6.14202,52000000.0
2005-06-22 15:40:00,6.14171,6.14177,6.13632,6.13696,62000000.0
2005-06-22 15:45:00,6.13664,6.14019,6.13602,6.13925,81000000.0
2005-06-22 15:50:00,6.14008,6.14359,6.13872,6.14359,75000000.0
2005-06-22 15:55:00,6.14287,6.14403,6.13905,6.14172,74000000.0
2005-06-22 16:00:00,6.14271,6.14483,6.13198,6.1337,61000000.0
2005-06-22 16:05:00,6.1336,6.13795,6.13312,6.13574,70000000.0
2005-06-22 16:10:00,6.13654,6.13719,6.13334,6.13684,64000000.0
2005-06-22 16:15:00,6.1359,6.13767,6.13155,6.13484,66000000.0
2005-06-22 16:20:00,6.13456,6.13494,6.13192,6.13321,65000000.0
2005-06-22 16:25:00,6.13306,6.13397,6.13106,6.13165,51000000.0
2005-06-22 16:30:00,6.1323,6.13459,6.13046,6.13199,53000000.0
2005-06-22 16:35:00,6.13228,6.13652,6.1313,6.13562,78000000.0
2005-06-22 16:40:00,6.13601,6.13766,6.13461,6.13691,86000000.0
2005-06-22 16:45:00,6.13581,6.13701,6.13424,6.13555,59000000.0
2005-06-22 16:50:00,6.13407,6.13538,6.12975,6.12975,66000000.0
2005-06-22 16:55:00,6.13116,6.13443,6.1305,6.13163,52000000.0
2005-06-22 17:00:00,6.13331,6.13574,6.13304,6.13536,62000000.0
2005-06-22 17:05:00,6.13334,6.13637,6.13276,6.1351,73000000.0
2005-06-22 17:10:00,6.13469,6.13659,6.13116,6.13244,57000000.0
2005-06-22 17:15:00,6.1325,6.13441,6.13087,6.13161,71000000.0
2005-06-22 17:20:00,6.13212,6.13416,6.13101,6.13281,55000000.0
2005-06-22 17:25:00,6.13306,6.13329,6.13025,6.13165,62000000.0
2005-06-22 17:30:00,6.13257,6.13454,6.12924,6.13445,63000000.0
2005-06-22 17:35:00,6.13466,6.13623,6.13284,6.13519,64000000.0
2005-06-22 17:40:00,6.1347,6.13567,6.13265,6.13473,76000000.0
2005-06-22 17:45:00,6.13413,6.13488,6.13163,6.13344,60000000.0
2005-06-22 17:50:00,6.13382,6.13493,6.13198,6.13398,86000000.0
2005-06-22 17:55:00,6.13245,6.13519,6.13245,6.13323,66000000.0
2005-06-22 18:00:00,6.13396,6.13752,6.13393,6.13606,72000000.0
2005-06-22 18:05:00,6.13676,6.1446,6.13642,6.14099,73000000.0
2005-06-22 18:10:00,6.1417,6.14593,6.14133,6.1459,58000000.0
2005-06-22 18:15:00,6.14505,6.14959,6.14424,6.14849,61000000.0
2005-06-22 18:20:00,6.14685,6.15095,6.14397,6.14397,63000000.0
2005-06-22 18:25:00,6.14536,6.14567,6.14093,6.14534,67000000.0
2005-06-22 18:30:00,6.14493,6.14697,6.14302,6.14528,65000000.0
2005-06-22 18:35:00,6.146,6.1467,6.14161,6.14307,76000000.0
2005-06-22 18:40:00,6.14359,6.1476,6.14345,6.14494,67000000.0
2005-06-22 18:45:00,6.14539,6.14765,6.14412,6.14577,66000000.0
2005-06-22 18:50:00,6.14632,6.14729,6.14455,6.1472,63000000.0
2005-06-22 18:55:00,6.14656,6.14745,6.14422,6.14571,71000000.0
2005-06-22 19:00:00,6.14549,6.14655,6.14269,6.14291,70000000.0
2005-06-22 19:05:00,6.14282,6.14302,6.14026,6.14053,76000000.0
2005-06-22 19:10:00,6.14138,6.14245,6.13927,6.1412,68000000.0
2005-06-22 19:15:00,6.14133,6.14218,6.13986,6.14078,61000000.0
2005-06-22 19:20:00,6.14117,6.14181,6.13907,6.14127,72000000.0
2005-06-22 19:25:00,6.14125,6.14398,6.14062,6.1428,62000000.0
2005-06-22 19:30:00,6.14315,6.14384,6.14129,6.14223,66000000.0
2005-06-22 19:35:00,6.14252,6.1441,6.14172,6.14215,63000000.0
2005-06-22 19:40:00,6.1426,6.14345,6.14082,6.14192,70000000.0
2005-06-22 19:45:00,6.14133,6.14307,6.13968,6.1406,70000000.0
2005-06-22 19:50:00,6.14075,6.14289,6.14003,6.1417,71000000.0
2005-06-22 19:55:00,6.14311,6.14338,6.141,6.14203,68000000.0
2005-06-22 20:00:00,6.14182,6.14297,6.14035,6.14185,67000000.0
2005-06-22 20:05:00,6.14203,6.14203,6.13964,6.13975,65000000.0
2005-06-22 20:10:00,6.13825,6.14022,6.13703,6.13917,66000000.0
2005-06-22 20:15:00,6.13945,6.13985,6.13648,6.1374,64000000.0
2005-06-22 20:20:00,6.13813,6.13911,6.13616,6.13824,65000000.0
2005-06-22 20:25:00,6.13802,6.14214,6.13775,6.14019,63000000.0
2005-06-22 20:30:00,6.14015,6.14153,6.13961,6.14091,59000000.0
2005-06-22 20:35:00,6.14072,6.14108,6.13846,6.13994,70000000.0
2005-06-22 20:40:00,6.14077,6.14162,6.13914,6.13945,89000000.0
2005-06-22 20:45:00,6.13819,6.1408,6.13781,6.13835,67000000.0
2005-06-22 20:50:00,6.13831,6.13954,6.13724,6.13844,62000000.0
2005-06-22 20:55:00,6.13876,6.13909,6.13627,6.13684,65000000.0
2005-06-22 21:00:00,6.13702,6.13739,6.13517,6.13665,72000000.0
2005-06-22 21:05:00,6.13597,6.13737,6.13419,6.13663,66000000.0
2005-06-22 21:10:00,6.13695,6.13816,6.13488,6.13488,62000000.0
2005-06-22 21:15:00,6.13585,6.13711,6.13403,6.13622,68000000.0
2005-06-22 21:20:00,6.1363,6.1372,6.13516,6.13656,52000000.0
2005-06-22 21:25:00,6.13674,6.13728,6.13434,6.13583,58000000.0
2005-06-22 21:30:00,6.13591,6.13726,6.135,6.13586,59000000.0
2005-06-22 21:35:00,6.13555,6.13686,6.13442,6.13627,88000000.0
2005-06-22 21:40:00,6.13695,6.13716,6.13493,6.13535,65000000.0
2005-06-22 21:45:00,6.13622,6.1379,6.13596,6.13696,62000000.0
2005-06-22 21:50:00,6.13704,6.1382,6.13654,6.13655,62000000.0
2005-06-22 21:55:00,6.13661,6.13848,6.13637,6.1375,72000000.0
2005-06-22 22:00:00,6.13707,6.13724,6.13508,6.13654,79000000.0
2005-06-22 22:05:00,6.13645,6.13733,6.13509,6.13537,67000000.0
2005-06-22 22:10:00,6.1349,6.13767,6.1349,6.1372,64000000.0
2005-06-22 22:15:00,6.13707,6.13733,6.13462,6.13733,69000000.0
2005-06-22 22:20:00,6.13787,6.13789,6.13446,6.13626,69000000.0
2005-06-22 22:25:00,6.13573,6.13616,6.13395,6.13525,63000000.0
2005-06-22 22:30:00,6.13512,6.13677,6.13388,6.1342,60000000.0
2005-06-22 22:35:00,6.13506,6.13702,6.1339,6.13461,56000000.0
2005-06-22 22:40:00,6.13515,6.13609,6.13347,6.13537,63000000.0
2005-06-22 22:45:00,6.13665,6.13693,6.13298,6.13425,68000000.0
2005-06-22 22:50:00,6.13392,6.13661,6.13392,6.13615,70000000.0
2005-06-22 22:55:00,6.13594,6.13674,6.13474,6.13562,64000000.0
2005-06-22 23:00:00,6.13537,6.13631,6.13404,6.1357,68000000.0
2005-06-22 23:05:00,6.13552,6.13552,6.13345,6.13477,60000000.0
2005-06-22 23:10:00,6.13465,6.1362,6.13413,6.13613,66000000.0
2005-06-22 23:15:00,6.13566,6.13804,6.13514,6.13804,65000000.0
2005-06-22 23:20:00,6.13815,6.13815,6.13567,6.13773,66000000.0
2005-06-22 23:25:00,6.13614,6.13639,6.13412,6.13553,64000000.0
2005-06-22 23:30:00,6.13559,6.13606,6.13413,6.13441,72000000.0
2005-06-22 23:35:00,6.1339,6.13657,6.1338,6.13641,62000000.0
2005-06-22 23:40:00,6.13649,6.13659,6.13343,6.13589,80000000.0
2005-06-22 23:45:00,6.13506,6.13506,6.1329,6.1329,76000000.0
2005-06-22 23:50:00,6.13316,6.13453,6.13233,6.13362,67000000.0
2005-06-22 23:55:00,6.13365,6.13544,6.13312,6.13457,76000000.0
2005-06-23 00:00:00,6.13489,6.13705,6.13383,6.13705,70000000.0
2005-06-23 00:05:00,6.13636,6.13944,6.13532,6.13735,62000000.0
2005-06-23 00:10:00,6.13759,6.13983,6.13608,6.13875,63000000.0
2005-06-23 00:15:00,6.13861,6.14078,6.13819,6.1398,65000000.0
2005-06-23 00:20:00,6.13914,6.14027,6.13803,6.13999,60000000.0
2005-06-23 00:25:00,6.13986,6.14189,6.13986,6.14141,66000000.0
2005-06-23 00:30:00,6.14177,6.14177,6.13863,6.14058,64000000.0
2005-06-23 00:35:00,6.14091,6.1423,6.1395,6.14142,80000000.0
2005-06-23 00:40:00,6.14139,6.1432,6.14053,6.14074,61000000.0
2005-06-23 00:45:00,6.14047,6.14153,6.13894,6.13997,63000000.0
2005-06-23 00:50:00,6.13884,6.14134,6.13768,6.14134,60000000.0
2005-06-23 00:55:00,6.14167,6.14167,6.13852,6.13852,66000000.0
2005-06-23 01:00:00,6.13904,6.14161,6.13816,6.13823,63000000.0
2005-06-23 01:05:00,6.13828,6.14055,6.13663,6.13663,70000000.0
2005-06-23 01:10:00,6.138,6.13859,6.1368,6.13786,55000000.0
2005-06-23 01:15:00,6.13703,6.13834,6.13555,6.13595,63000000.0
2005-06-23 01:20:00,6.13568,6.13822,6.13523,6.13629,59000000.0
2005-06-23 01:25:00,6.13644,6.13778,6.1351,6.1367,70000000.0
2005-06-23 01:30:00,6.13635,6.137,6.13448,6.13448,68000000.0
2005-06-23 01:35:00,6.13447,6.1364,6.13421,6.13421,71000000.0
2005-06-23 01:40:00,6.134,6.13642,6.13382,6.13417,72000000.0
2005-06-23 01:45:00,6.13459,6.13654,6.1342,6.13654,68000000.0
2005-06-23 01:50:00,6.13702,6.13702,6.13393,6.13421,67000000.0
2005-06-23 01:55:00,6.13449,6.13613,6.13395,6.13511,61000000.0
2005-06-23 02:00:00,6.13522,6.13593,6.13125,6.13154,69000000.0
2005-06-23 02:05:00,6.13134,6.13206,6.12997,6.13091,73000000.0
2005-06-23 02:10:00,6.12988,6.1316,6.12927,6.12927,74000000.0
2005-06-23 02:15:00,6.13076,6.13243,6.12991,6.13236,70000000.0
2005-06-23 02:20:00,6.132,6.13406,6.13161,6.13299,74000000.0
2005-06-23 02:25:00,6.13339,6.13418,6.13117,6.13418,59000000.0
2005-06-23 02:30:00,6.13348,6.13348,6.12974,6.13248,64000000.0
2005-06-23 02:35:00,6.13166,6.13377,6.13045,6.13172,71000000.0
2005-06-23 02:40:00,6.13123,6.13205,6.12962,6.13061,69000000.0
2005-06-23 02:45:00,6.13115,6.13236,6.13007,6.13129,69000000.0
2005-06-23 02:50:00,6.13077,6.13262,6.12934,6.12948,66000000.0
2005-06-23 02:55:00,6.13107,6.13225,6.1298,6.13133,65000000.0
2005-06-23 03:00:00,6.13139,6.13285,6.13051,6.1312,67000000.0
2005-06-23 03:05:00,6.13086,6.13234,6.12978,6.13211,68000000.0
2005-06-23 03:10:00,6.13221,6.13241,6.12984,6.13102,80000000.0
2005-06-23 03:15:00,6.13041,6.13264,6.12845,6.13264,50000000.0
2005-06-23 03:20:00,6.13206,6.13488,6.13095,6.13349,62000000.0
2005-06-23 03:25:00,6.13534,6.13575,6.13342,6.13407,71000000.0
2005-06-23 03:30:00,6.13417,6.1351,6.13073,6.13441,68000000.0
2005-06-23 03:35:00,6.13331,6.13619,6.13224,6.13524,60000000.0
2005-06-23 03:40:00,6.1353,6.13826,6.13523,6.13607,82000000.0
2005-06-23 03:45:00,6.13583,6.13704,6.13449,6.13643,53000000.0
2005-06-23 03:50:00,6.1367,6.137,6.13479,6.13681,74000000.0
2005-06-23 03:55:00,6.13678,6.13686,6.13417,6.13463,63000000.0
2005-06-23 04:00:00,6.13545,6.1355,6.13204,6.13309,70000000.0
2005-06-23 04:05:00,6.13344,6.13463,6.13163,6.13326,66000000.0
2005-06-23 04:10:00,6.13432,6.13563,6.13329,6.13527,77000000.0
2005-06-23 04:15:00,6.13358,6.13473,6.13267,6.13314,57000000.0
2005-06-23 04:20:00,6.1325,6.13451,6.1323,6.13364,62000000.0
2005-06-23 04:25:00,6.13343,6.13472,6.13248,6.13314,53000000.0
2005-06-23 04:30:00,6.13321,6.13571,6.13261,6.13571,66000000.0
2005-06-23 04:35:00,6.13598,6.13601,6.13318,6.13419,64000000.0
2005-06-23 04:40:00,6.13419,6.13519,6.13277,6.13338,54000000.0
2005-06-23 04:45:00,6.13342,6.13526,6.13277,6.13343,63000000.0
2005-06-23 04:50:00,6.13342,6.13486,6.13278,6.13459,71000000.0
2005-06-23 04:55:00,6.13437,6.13608,6.13338,6.13506,65000000.0
2005-06-23 05:00:00,6.13469,6.13508,6.13283,6.13433,62000000.0
2005-06-23 05:05:00,6.13443,6.13606,6.13388,6.13477,72000000.0
2005-06-23 05:10:00,6.13565,6.13807,6.1339,6.13657,59000000.0
2005-06-23 05:15:00,6.1367,6.13837,6.13489,6.13578,67000000.0
2005-06-23 05:20:00,6.13602,6.13897,6.13568,6.13624,79000000.0
2005-06-23 05:25:00,6.13598,6.13856,6.13498,6.13558,66000000.0
2005-06-23 05:30:00,6.13508,6.13754,6.13508,6.13667,76000000.0
2005-06-23 05:35:00,6.13656,6.13756,6.13491,6.13579,78000000.0
2005-06-23 05:40:00,6.13579,6.13761,6.13483,6.13661,61000000.0
2005-06-23 05:45:00,6.13728,6.1387,6.13592,6.13733,77000000.0
2005-06-23 05:50:00,6.13643,6.13866,6.13572,6.13754,62000000.0
2005-06-23 05:55:00,6.13658,6.13813,6.13572,6.13752,70000000.0
2005-06-23 06:00:00,6.13768,6.13806,6.13572,6.13572,77000000.0
2005-06-23 06:05:00,6.13608,6.13775,6.13474,6.13687,81000000.0
2005-06-23 06:10:00,6.1373,6.13765,6.13433,6.13538,73000000.0
2005-06-23 06:15:00,6.13498,6.13615,6.13408,6.13408,69000000.0
2005-06-23 06:20:00,6.1341,6.13633,6.13379,6.13417,68000000.0
2005-06-23 06:25:00,6.13457,6.13608,6.134,6.13496,71000000.0
2005-06-23 06:30:00,6.13538,6.13748,6.13442,6.1354,58000000.0
2005-06-23 06:35:00,6.13513,6.13727,6.13475,6.1366,72000000.0
2005-06-23 06:40:00,6.13602,6.13916,6.13516,6.13814,71000000.0
2005-06-23 06:45:00,6.13822,6.13858,6.13571,6.13671,69000000.0
2005-06-23 06:50:00,6.13679,6.13828,6.13571,6.13681,56000000.0
2005-06-23 06:55:00,6.137,6.13809,6.13554,6.1374,64000000.0
2005-06-23 07:00:00,6.13733,6.14052,6.13702,6.1401,58000000.0
2005-06-23 07:05:00,6.14037,6.14044,6.13885,6.13897,59000000.0
2005-06-23 07:10:00,6.14024,6.14296,6.13847,6.14114,82000000.0
2005-06-23 07:15:00,6.14103,6.14256,6.13959,6.14065,80000000.0
2005-06-23 07:20:00,6.14094,6.1421,6.14015,6.14077,76000000.0
2005-06-23 07:25:00,6.14091,6.14223,6.14039,6.14064,78000000.0
2005-06-23 07:30:00,6.14133,6.14154,6.13995,6.14144,61000000.0
2005-06-23 07:35:00,6.14145,6.14197,6.13998,6.14123,63000000.0
2005-06-23 07:40:00,6.14076,6.14228,6.13999,6.14184,55000000.0
2005-06-23 07:45:00,6.14195,6.14445,6.14091,6.14256,59000000.0
2005-06-23 07:50:00,6.14327,6.1446,6.14102,6.14161,67000000.0
2005-06-23 07:55:00,6.14218,6.14581,6.14082,6.14448,62000000.0
2005-06-23 08:00:00,6.14437,6.14681,6.14309,6.14481,65000000.0
2005-06-23 08:05:00,6.14458,6.14688,6.14421,6.14463,73000000.0
2005-06-23 08:10:00,6.14516,6.14648,6.14279,6.14432,58000000.0
2005-06-23 08:15:00,6.14412,6.14412,6.14114,6.14363,59000000.0
2005-06-23 08:20:00,6.14432,6.14432,6.141,6.14171,64000000.0
2005-06-23 08:25:00,6.14072,6.1429,6.14002,6.14236,56000000.0
2005-06-23 08:30:00,6.14167,6.14374,6.14011,6.14157,62000000.0
2005-06-23 08:35:00,6.14128,6.14233,6.13736,6.13736,56000000.0
2005-06-23 08:40:00,6.13658,6.13931,6.13625,6.13825,58000000.0
2005-06-23 08:45:00,6.13947,6.14252,6.13799,6.14206,76000000.0
2005-06-23 08:50:00,6.14365,6.14502,6.14109,6.14444,81000000.0
2005-06-23 08:55:00,6.14245,6.14313,6.14011,6.1421,70000000.0
2005-06-23 09:00:00,6.14164,6.14505,6.14009,6.14472,62000000.0
2005-06-23 09:05:00,6.14463,6.14534,6.14251,6.14369,66000000.0
2005-06-23 09:10:00,6.14328,6.14551,6.14217,6.14325,67000000.0
2005-06-23 09:15:00,6.14375,6.14382,6.14102,6.14242,72000000.0
2005-06-23 09:20:00,6.14242,6.14417,6.1405,6.1422,74000000.0
2005-06-23 09:25:00,6.14344,6.14658,6.14266,6.14448,68000000.0
2005-06-23 09:30:00,6.14482,6.15299,6.1434,6.15299,69000000.0
2005-06-23 09:35:00,6.15181,6.15915,6.15119,6.15797,85000000.0
2005-06-23 09:40:00,6.15633,6.15805,6.15474,6.15719,74000000.0
2005-06-23 09:45:00,6.15607,6.15815,6.1548,6.15623,76000000.0
2005-06-23 09:50:00,6.15541,6.15953,6.154,6.15953,74000000.0
2005-06-23 09:55:00,6.15934,6.16135,6.15557,6.16024,68000000.0
2005-06-23 10:00:00,6.15996,6.1608,6.15519,6.15702,75000000.0
2005-06-23 10:05:00,6.15656,6.15723,6.15503,6.15567,50000000.0
2005-06-23 10:10:00,6.15552,6.15723,6.14946,6.15238,70000000.0
2005-06-23 10:15:00,6.15343,6.15416,6.15098,6.15387,74000000.0
2005-06-23 10:20:00,6.15377,6.15516,6.14947,6.15012,60000000.0
2005-06-23 10:25:00,6.15031,6.15216,6.14918,6.15114,60000000.0
2005-06-23 10:30:00,6.15183,6.15578,6.15083,6.15445,57000000.0
2005-06-23 10:35:00,6.15305,6.1549,6.15229,6.15347,72000000.0
2005-06-23 10:40:00,6.15459,6.15652,6.15042,6.15488,62000000.0
2005-06-23 10:45:00,6.15663,6.15826,6.15512,6.1552,55000000.0
2005-06-23 10:50:00,6.15512,6.15885,6.15512,6.15731,72000000.0
2005-06-23 10:55:00,6.15738,6.15785,6.1555,6.15666,49000000.0
2005-06-23 11:00:00,6.156,6.156,6.15284,6.15439,61000000.0
2005-06-23 11:05:00,6.1538,6.15732,6.15197,6.15338,71000000.0
2005-06-23 11:10:00,6.15327,6.15386,6.1516,6.15186,67000000.0
2005-06-23 11:15:00,6.15181,6.15369,6.15112,6.15122,63000000.0
2005-06-23 11:20:00,6.15257,6.15328,6.1488,6.1495,76000000.0
2005-06-23 11:25:00,6.15062,6.15164,6.14982,6.15104,64000000.0
2005-06-23 11:30:00,6.151,6.15272,6.14937,6.15272,74000000.0
2005-06-23 11:35:00,6.15218,6.1527,6.15036,6.15134,60000000.0
2005-06-23 11:40:00,6.15052,6.15559,6.15052,6.15481,64000000.0
2005-06-23 11:45:00,6.15502,6.15506,6.15145,6.15276,62000000.0
2005-06-23 11:50:00,6.15252,6.15461,6.15203,6.15383,68000000.0
2005-06-23 11:55:00,6.15496,6.15711,6.15448,6.1568,52000000.0
2005-06-23 12:00:00,6.15655,6.1567,6.15382,6.15467,63000000.0
2005-06-23 12:05:00,6.15533,6.15636,6.15386,6.1554,61000000.0
2005-06-23 12:10:00,6.15519,6.1567,6.15417,6.1564,63000000.0
2005-06-23 12:15:00,6.15621,6.15656,6.15313,6.15374,56000000.0
2005-06-23 12:20:00,6.15423,6.15715,6.1533,6.15547,70000000.0
2005-06-23 12:25:00,6.15558,6.15705,6.15365,6.15365,57000000.0
2005-06-23 12:30:00,6.15364,6.15727,6.15364,6.15713,61000000.0
2005-06-23 12:35:00,6.1566,6.15759,6.15506,6.15653,64000000.0
2005-06-23 12:40:00,6.15731,6.15734,6.15518,6.15524,70000000.0
2005-06-23 12:45:00,6.15604,6.15733,6.15523,6.15696,65000000.0
2005-06-23 12:50:00,6.15609,6.15907,6.15425,6.15714,66000000.0
2005-06-23 12:55:00,6.15829,6.15898,6.15583,6.1569,62000000.0
2005-06-23 13:00:00,6.15722,6.15905,6.15641,6.15885,81000000.0
2005-06-23 13:05:00,6.15847,6.16029,6.15667,6.15709,77000000.0
2005-06-23 13:10:00,6.15748,6.15959,6.15396,6.15609,79000000.0
2005-06-23 13:15:00,6.15612,6.15881,6.15413,6.15562,63000000.0
2005-06-23 13:20:00,6.15525,6.1574,6.1546,6.15706,78000000.0
2005-06-23 13:25:00,6.15694,6.16013,6.1559,6.16013,62000000.0
2005-06-23 13:30:00,6.15898,6.16111,6.1561,6.1577,55000000.0
2005-06-23 13:35:00,6.15781,6.16012,6.15663,6.15755,65000000.0
2005-06-23 13:40:00,6.15837,6.16018,6.15664,6.15776,55000000.0
2005-06-23 13:45:00,6.15597,6.15861,6.15464,6.15744,64000000.0
2005-06-23 13:50:00,6.15871,6.16299,6.15724,6.16295,58000000.0
2005-06-23 13:55:00,6.16329,6.16388,6.16123,6.16263,59000000.0
2005-06-23 14:00:00,6.16293,6.16412,6.15877,6.15877,72000000.0
2005-06-23 14:05:00,6.15931,6.16231,6.15798,6.16151,60000000.0
2005-06-23 14:10:00,6.16382,6.16804,6.16254,6.16684,56000000.0
2005-06-23 14:15:00,6.16713,6.17119,6.16633,6.16962,76000000.0
2005-06-23 14:20:00,6.17011,6.17495,6.1701,6.17333,52000000.0
2005-06-23 14:25:00,6.17428,6.17488,6.16843,6.1721,65000000.0
2005-06-23 14:30:00,6.17231,6.17673,6.17105,6.17673,60000000.0
2005-06-23 14:35:00,6.17716,6.18782,6.17716,6.18749,63000000.0
2005-06-23 14:40:00,6.18779,6.18833,6.18354,6.1879,77000000.0
2005-06-23 14:45:00,6.18638,6.18638,6.17824,6.17958,56000000.0
2005-06-23 14:50:00,6.17944,6.18376,6.17813,6.18128,60000000.0
2005-06-23 14:55:00,6.18071,6.18333,6.17863,6.17885,71000000.0
2005-06-23 15:00:00,6.17965,6.17999,6.17576,6.17863,76000000.0
2005-06-23 15:05:00,6.1793,6.18127,6.17524,6.17547,68000000.0
2005-06-23 15:10:00,6.17501,6.17769,6.1745,6.17696,61000000.0
2005-06-23 15:15:00,6.1773,6.1815,6.17669,6.18112,68000000.0
2005-06-23 15:20:00,6.18214,6.18246,6.1783,6.17952,59000000.0
2005-06-23 15:25:00,6.17972,6.17972,6.17219,6.17319,71000000.0
2005-06-23 15:30:00,6.1737,6.17523,6.1721,6.17217,68000000.0
2005-06-23 15:35:00,6.17319,6.17488,6.17207,6.17207,52000000.0
2005-06-23 15:40:00,6.17296,6.1764,6.17296,6.17618,62000000.0
2005-06-23 15:45:00,6.17649,6.17702,6.17399,6.17523,81000000.0
2005-06-23 15:50:00,6.1752,6.17678,6.17372,6.17586,75000000.0
2005-06-23 15:55:00,6.17588,6.1775,6.1742,6.17689,74000000.0
2005-06-23 16:00:00,6.17658,6.17734,6.17464,6.17541,61000000.0
2005-06-23 16:05:00,6.17603,6.18002,6.17603,6.17906,70000000.0
2005-06-23 16:10:00,6.17845,6.17974,6.17553,6.17659,64000000.0
2005-06-23 16:15:00,6.17671,6.17671,6.17235,6.17418,66000000.0
2005-06-23 16:20:00,6.17542,6.17838,6.1737,6.17755,65000000.0
2005-06-23 16:25:00,6.17852,6.17952,6.17608,6.17742,51000000.0
2005-06-23 16:30:00,6.17766,6.18027,6.17652,6.1802,53000000.0
2005-06-23 16:35:00,6.17942,6.18364,6.17299,6.17586,78000000.0
2005-06-23 16:40:00,6.17669,6.17678,6.17181,6.17596,86000000.0
2005-06-23 16:45:00,6.17729,6.17869,6.17549,6.177,59000000.0
2005-06-23 16:50:00,6.17699,6.17727,6.17489,6.17577,66000000.0
2005-06-23 16:55:00,6.17473,6.17508,6.17275,6.17453,52000000.0
2005-06-23 17:00:00,6.1722,6.17288,6.16624,6.16912,62000000.0
2005-06-23 17:05:00,6.16797,6.17522,6.16797,6.17417,73000000.0
2005-06-23 17:10:00,6.17434,6.17757,6.17315,6.17594,57000000.0
2005-06-23 17:15:00,6.17551,6.17605,6.16413,6.16607,71000000.0
2005-06-23 17:20:00,6.16668,6.16966,6.16649,6.16649,55000000.0
2005-06-23 17:25:00,6.16627,6.16833,6.16512,6.16833,62000000.0
2005-06-23 17:30:00,6.16953,6.17282,6.16913,6.16926,63000000.0
2005-06-23 17:35:00,6.16954,6.17191,6.16791,6.17138,64000000.0
2005-06-23 17:40:00,6.1703,6.17528,6.16937,6.17481,76000000.0
2005-06-23 17:45:00,6.17603,6.17603,6.17061,6.1725,60000000.0
2005-06-23 17:50:00,6.17129,6.17412,6.17022,6.17364,86000000.0
2005-06-23 17:55:00,6.17351,6.176,6.17237,6.17298,66000000.0
2005-06-23 18:00:00,6.17318,6.17365,6.1699,6.17073,72000000.0
2005-06-23 18:05:00,6.17075,6.17289,6.17016,6.17208,73000000.0
2005-06-23 18:10:00,6.17272,6.1734,6.1709,6.17198,58000000.0
2005-06-23 18:15:00,6.17205,6.17357,6.17142,6.17231,61000000.0
2005-06-23 18:20:00,6.17301,6.17685,6.17301,6.17532,63000000.0
2005-06-23 18:25:00,6.17404,6.17589,6.17206,6.17417,67000000.0
2005-06-23 18:30:00,6.17519,6.17728,6.17447,6.1754,65000000.0
2005-06-23 18:35:00,6.17527,6.17945,6.1749,6.17691,76000000.0
2005-06-23 18:40:00,6.17724,6.17848,6.17496,6.17572,67000000.0
2005-06-23 18:45:00,6.17613,6.17823,6.17559,6.17658,66000000.0
2005-06-23 18:50:00,6.17701,6.17773,6.17515,6.17617,63000000.0
2005-06-23 18:55:00,6.1769,6.17734,6.17523,6.17532,71000000.0
2005-06-23 19:00:00,6.17671,6.17774,6.17501,6.17774,70000000.0
2005-06-23 19:05:00,6.17714,6.18224,6.17681,6.18151,76000000.0
2005-06-23 19:10:00,6.18321,6.18531,6.18052,6.18195,68000000.0
2005-06-23 19:15:00,6.18178,6.18251,6.17817,6.17935,61000000.0
2005-06-23 19:20:00,6.17756,6.18034,6.17597,6.18034,72000000.0
2005-06-23 19:25:00,6.17888,6.18026,6.17634,6.1775,62000000.0
2005-06-23 19:30:00,6.17779,6.18055,6.17736,6.17799,66000000.0
2005-06-23 19:35:00,6.17862,6.18116,6.17827,6.18026,63000000.0
2005-06-23 19:40:00,6.1803,6.18032,6.17591,6.17657,70000000.0
2005-06-23 19:45:00,6.17669,6.17824,6.17541,6.17622,70000000.0
2005-06-23 19:50:00,6.17622,6.17768,6.17527,6.17716,71000000.0
2005-06-23 19:55:00,6.17727,6.17877,6.17613,6.17675,68000000.0
2005-06-23 20:00:00,6.17725,6.18265,6.17654,6.18201,67000000.0
2005-06-23 20:05:00,6.18258,6.18359,6.18059,6.18196,65000000.0
2005-06-23 20:10:00,6.18184,6.18474,6.18154,6.18205,66000000.0
2005-06-23 20:15:00,6.18156,6.18423,6.18046,6.18365,64000000.0
2005-06-23 20:20:00,6.18392,6.18609,6.18343,6.18503,65000000.0
2005-06-23 20:25:00,6.18472,6.18516,6.1823,6.18239,63000000.0
2005-06-23 20:30:00,6.18212,6.18531,6.18212,6.18508,59000000.0
2005-06-23 20:35:00,6.18527,6.18539,6.18328,6.18523,70000000.0
2005-06-23 20:40:00,6.18528,6.18783,6.18399,6.18739,89000000.0
2005-06-23 20:45:00,6.18768,6.19141,6.1865,6.18828,67000000.0
2005-06-23 20:50:00,6.1872,6.18847,6.18326,6.18672,62000000.0
2005-06-23 20:55:00,6.18643,6.19047,6.18623,6.18964,65000000.0
2005-06-23 21:00:00,6.1877,6.18844,6.18295,6.18402,72000000.0
2005-06-23 21:05:00,6.18394,6.18588,6.18295,6.18474,66000000.0
2005-06-23 21:10:00,6.18403,6.18489,6.18044,6.18187,62000000.0
2005-06-23 21:15:00,6.18273,6.18393,6.1812,6.18296,68000000.0
2005-06-23 21:20:00,6.18247,6.18488,6.18156,6.18328,52000000.0
2005-06-23 21:25:00,6.18349,6.18523,6.18275,6.18338,58000000.0
2005-06-23 21:30:00,6.18366,6.18528,6.18254,6.18254,59000000.0
2005-06-23 21:35:00,6.18275,6.18439,6.18064,6.18188,88000000.0
2005-06-23 21:40:00,6.1816,6.18225,6.17994,6.18121,65000000.0
2005-06-23 21:45:00,6.18203,6.18207,6.1793,6.18029,62000000.0
2005-06-23 21:50:00,6.17998,6.18137,6.17898,6.17957,62000000.0
2005-06-23 21:55:00,6.18059,6.18059,6.17834,6.17959,72000000.0
2005-06-23 22:00:00,6.1786,6.18079,6.17836,6.18038,79000000.0
2005-06-23 22:05:00,6.1807,6.18123,6.17887,6.17913,67000000.0
2005-06-23 22:10:00,6.18035,6.1809,6.17816,6.17926,64000000.0
2005-06-23 22:15:00,6.17915,6.181,6.17842,6.18004,69000000.0
2005-06-23 22:20:00,6.18022,6.18205,6.1797,6.18165,69000000.0
2005-06-23 22:25:00,6.18144,6.1815,6.17868,6.17909,63000000.0
2005-06-23 22:30:00,6.17879,6.181,6.17853,6.18008,60000000.0
2005-06-23 22:35:00,6.18022,6.18127,6.17909,6.18039,56000000.0
2005-06-23 22:40:00,6.18074,6.18085,6.17857,6.18003,63000000.0
2005-06-23 22:45:00,6.17975,6.1801,6.17749,6.17787,68000000.0
2005-06-23 22:50:00,6.17788,6.17929,6.1775,6.17819,70000000.0
2005-06-23 22:55:00,6.17803,6.18091,6.17702,6.1801,64000000.0
2005-06-23 23:00:00,6.18098,6.18468,6.18025,6.18396,68000000.0
2005-06-23 23:05:00,6.18373,6.1844,6.18082,6.18142,60000000.0
2005-06-23 23:10:00,6.18163,6.18327,6.18028,6.18049,66000000.0
2005-06-23 23:15:00,6.18053,6.18268,6.17998,6.18191,65000000.0
2005-06-23 23:20:00,6.18221,6.18358,6.18168,6.18211,66000000.0
2005-06-23 23:25:00,6.18161,6.18426,6.18115,6.18264,64000000.0
2005-06-23 23:30:00,6.18372,6.18471,6.1812,6.18285,72000000.0
2005-06-23 23:35:00,6.18194,6.18364,6.18123,6.18195,62000000.0
2005-06-23 23:40:00,6.18202,6.18625,6.18202,6.18562,80000000.0
2005-06-23 23:45:00,6.18439,6.18678,6.1843,6.18584,76000000.0
2005-06-23 23:50:00,6.18547,6.18824,6.18497,6.18648,67000000.0
2005-06-23 23:55:00,6.18554,6.18675,6.18374,6.18582,76000000.0
2005-06-24 00:00:00,6.18567,6.1862,6.18349,6.18443,70000000.0
2005-06-24 00:05:00,6.1857,6.18725,6.18521,6.1866,62000000.0
2005-06-24 00:10:00,6.18694,6.18798,6.18598,6.18737,63000000.0
2005-06-24 00:15:00,6.18704,6.1889,6.18642,6.18701,65000000.0
2005-06-24 00:20:00,6.18645,6.1886,6.18598,6.18707,60000000.0
2005-06-24 00:25:00,6.18727,6.18964,6.18693,6.18856,66000000.0
2005-06-24 00:30:00,6.18906,6.18975,6.18744,6.18856,64000000.0
2005-06-24 00:35:00,6.18779,6.18901,6.18714,6.18714,80000000.0
2005-06-24 00:40:00,6.18689,6.1874,6.18529,6.18556,61000000.0
2005-06-24 00:45:00,6.18639,6.18978,6.18608,6.18755,63000000.0
2005-06-24 00:50:00,6.18768,6.18875,6.18527,6.1861,60000000.0
2005-06-24 00:55:00,6.1871,6.18753,6.18513,6.18616,66000000.0
2005-06-24 01:00:00,6.18537,6.18638,6.18332,6.18463,63000000.0
2005-06-24 01:05:00,6.18632,6.18977,6.18467,6.18869,70000000.0
2005-06-24 01:10:00,6.1896,6.1896,6.18622,6.188,55000000.0
2005-06-24 01:15:00,6.1882,6.19015,6.18683,6.18859,63000000.0
2005-06-24 01:20:00,6.18981,6.19154,6.18777,6.18808,59000000.0
2005-06-24 01:25:00,6.18832,6.19005,6.18741,6.18862,70000000.0
2005-06-24 01:30:00,6.18879,6.19091,6.1873,6.18971,68000000.0
2005-06-24 01:35:00,6.18893,6.19081,6.18726,6.18847,71000000.0
2005-06-24 01:40:00,6.18794,6.18897,6.18522,6.18638,72000000.0
2005-06-24 01:45:00,6.1871,6.18945,6.18586,6.18674,68000000.0
2005-06-24 01:50:00,6.18681,6.18809,6.1856,6.1878,67000000.0
2005-06-24 01:55:00,6.18574,6.18799,6.18565,6.18642,61000000.0
2005-06-24 02:00:00,6.18756,6.1877,6.18593,6.18638,69000000.0
2005-06-24 02:05:00,6.18695,6.18752,6.1853,6.18584,73000000.0
2005-06-24 02:10:00,6.18684,6.1871,6.18477,6.18542,74000000.0
2005-06-24 02:15:00,6.18549,6.18863,6.18549,6.18863,70000000.0
2005-06-24 02:20:00,6.1887,6.1887,6.1866,6.18714,74000000.0
2005-06-24 02:25:00,6.18663,6.18806,6.18561,6.18703,59000000.0
2005-06-24 02:30:00,6.18744,6.18755,6.18501,6.18537,64000000.0
2005-06-24 02:35:00,6.18683,6.18824,6.18503,6.18607,71000000.0
2005-06-24 02:40:00,6.18591,6.18725,6.18457,6.18592,69000000.0
2005-06-24 02:45:00,6.18575,6.18738,6.18438,6.18596,69000000.0
2005-06-24 02:50:00,6.18563,6.18769,6.1852,6.18769,66000000.0
2005-06-24 02:55:00,6.18812,6.1891,6.18645,6.18734,65000000.0
2005-06-24 03:00:00,6.18697,6.18863,6.18646,6.18718,67000000.0
2005-06-24 03:05:00,6.18741,6.18873,6.18647,6.18799,68000000.0
2005-06-24 03:10:00,6.18873,6.18932,6.18723,6.1881,80000000.0
2005-06-24 03:15:00,6.18785,6.18933,6.18755,6.18933,50000000.0
2005-06-24 03:20:00,6.18903,6.18948,6.18754,6.18865,62000000.0
2005-06-24 03:25:00,6.18852,6.18852,6.18507,6.18663,71000000.0
2005-06-24 03:30:00,6.18709,6.1875,6.18529,6.18602,68000000.0
2005-06-24 03:35:00,6.18636,6.18812,6.18554,6.18674,60000000.0
2005-06-24 03:40:00,6.18662,6.18837,6.18572,6.18823,82000000.0
2005-06-24 03:45:00,6.18811,6.18815,6.18528,6.18611,53000000.0
2005-06-24 03:50:00,6.1856,6.18675,6.18398,6.18599,74000000.0
2005-06-24 03:55:00,6.18576,6.187,6.18422,6.18663,63000000.0
2005-06-24 04:00:00,6.1859,6.18694,6.18406,6.18521,70000000.0
2005-06-24 04:05:00,6.18498,6.18589,6.18267,6.18334,66000000.0
2005-06-24 04:10:00,6.18273,6.18448,6.18169,6.18388,77000000.0
2005-06-24 04:15:00,6.18336,6.18558,6.18336,6.18528,57000000.0
2005-06-24 04:20:00,6.18598,6.18643,6.18383,6.18641,62000000.0
2005-06-24 04:25:00,6.18673,6.18726,6.18505,6.186,53000000.0
2005-06-24 04:30:00,6.18603,6.18767,6.18491,6.18505,66000000.0
2005-06-24 04:35:00,6.18517,6.18645,6.18498,6.18544,64000000.0
2005-06-24 04:40:00,6.18654,6.18727,6.18525,6.18621,54000000.0
2005-06-24 04:45:00,6.18654,6.18805,6.18609,6.18758,63000000.0
2005-06-24 04:50:00,6.18802,6.1883,6.18604,6.18714,71000000.0
2005-06-24 04:55:00,6.18683,6.18798,6.1856,6.1856,65000000.0
2005-06-24 05:00:00,6.18512,6.18651,6.18391,6.18504,62000000.0
2005-06-24 05:05:00,6.18526,6.18726,6.18519,6.18726,72000000.0
2005-06-24 05:10:00,6.18707,6.18725,6.18506,6.18637,59000000.0
2005-06-24 05:15:00,6.18626,6.18726,6.18528,6.18603,67000000.0
2005-06-24 05:20:00,6.18543,6.18711,6.18431,6.18549,79000000.0
2005-06-24 05:25:00,6.18529,6.18687,6.18489,6.18583,66000000.0
2005-06-24 05:30:00,6.18552,6.18712,6.1854,6.18634,76000000.0
2005-06-24 05:35:00,6.18599,6.18724,6.18494,6.185,78000000.0
2005-06-24 05:40:00,6.18549,6.18732,6.18457,6.18634,61000000.0
2005-06-24 05:45:00,6.18647,6.19072,6.18611,6.1901,77000000.0
2005-06-24 05:50:00,6.18981,6.18997,6.18822,6.18868,62000000.0
2005-06-24 05:55:00,6.18938,6.19239,6.18883,6.19119,70000000.0
2005-06-24 06:00:00,6.1899,6.19268,6.18967,6.19252,77000000.0
2005-06-24 06:05:00,6.1933,6.20624,6.19266,6.20116,81000000.0
2005-06-24 06:10:00,6.19959,6.19959,6.18427,6.18673,73000000.0
2005-06-24 06:15:00,6.18754,6.19368,6.18461,6.19244,69000000.0
2005-06-24 06:20:00,6.19305,6.1934,6.18778,6.19032,68000000.0
2005-06-24 06:25:00,6.19171,6.19249,6.18295,6.18363,71000000.0
2005-06-24 06:30:00,6.1833,6.1833,6.17937,6.18233,58000000.0
2005-06-24 06:35:00,6.18065,6.18213,6.1778,6.18132,72000000.0
2005-06-24 06:40:00,6.18248,6.1852,6.17845,6.17852,71000000.0
2005-06-24 06:45:00,6.17963,6.18087,6.17578,6.17979,69000000.0
2005-06-24 06:50:00,6.17878,6.18217,6.17775,6.18217,56000000.0
2005-06-24 06:55:00,6.18103,6.18317,6.17995,6.18276,64000000.0
2005-06-24 07:00:00,6.18215,6.18348,6.1803,6.18157,58000000.0
2005-06-24 07:05:00,6.18138,6.18395,6.18088,6.181,59000000.0
2005-06-24 07:10:00,6.18098,6.18394,6.18038,6.18316,82000000.0
2005-06-24 07:15:00,6.18323,6.18359,6.18126,6.18274,80000000.0
2005-06-24 07:20:00,6.18286,6.18524,6.18162,6.18314,76000000.0
2005-06-24 07:25:00,6.18308,6.18603,6.18308,6.18433,78000000.0
2005-06-24 07:30:00,6.18382,6.18454,6.18244,6.18371,61000000.0
2005-06-24 07:35:00,6.1839,6.18484,6.17806,6.18341,63000000.0
2005-06-24 07:40:00,6.18383,6.18383,6.17979,6.17999,55000000.0
2005-06-24 07:45:00,6.17987,6.18283,6.17967,6.18182,59000000.0
2005-06-24 07:50:00,6.18285,6.18406,6.18149,6.18382,67000000.0
2005-06-24 07:55:00,6.18371,6.18628,6.18312,6.1843,62000000.0
2005-06-24 08:00:00,6.18336,6.18531,6.18234,6.18443,65000000.0
2005-06-24 08:05:00,6.1857,6.18711,6.18346,6.18535,73000000.0
2005-06-24 08:10:00,6.18511,6.18688,6.17786,6.18153,58000000.0
2005-06-24 08:15:00,6.18464,6.18464,6.1787,6.17974,59000000.0
2005-06-24 08:20:00,6.17922,6.18205,6.17869,6.18131,64000000.0
2005-06-24 08:25:00,6.18174,6.18417,6.18047,6.18396,56000000.0
2005-06-24 08:30:00,6.18354,6.18619,6.1826,6.18482,62000000.0
2005-06-24 08:35:00,6.18463,6.18593,6.18326,6.18447,56000000.0
2005-06-24 08:40:00,6.18358,6.18449,6.18113,6.18208,58000000.0
2005-06-24 08:45:00,6.18238,6.18403,6.179,6.18105,76000000.0
2005-06-24 08:50:00,6.18087,6.18332,6.17912,6.17932,81000000.0
2005-06-24 08:55:00,6.17888,6.18181,6.1777,6.18041,70000000.0
2005-06-24 09:00:00,6.18041,6.18236,6.17836,6.1808,62000000.0
2005-06-24 09:05:00,6.18247,6.18247,6.17878,6.1815,66000000.0
2005-06-24 09:10:00,6.18133,6.1817,6.1775,6.17797,67000000.0
2005-06-24 09:15:00,6.17888,6.17949,6.17561,6.17723,72000000.0
2005-06-24 09:20:00,6.17654,6.17691,6.17481,6.17586,74000000.0
2005-06-24 09:25:00,6.1761,6.18022,6.17535,6.1776,68000000.0
2005-06-24 09:30:00,6.17635,6.17801,6.1673,6.1678,69000000.0
2005-06-24 09:35:00,6.16669,6.17328,6.16654,6.17117,85000000.0
2005-06-24 09:40:00,6.17173,6.17284,6.16982,6.17152,74000000.0
2005-06-24 09:45:00,6.17172,6.17206,6.1683,6.16955,76000000.0
2005-06-24 09:50:00,6.16966,6.17138,6.16868,6.16888,74000000.0
2005-06-24 09:55:00,6.16795,6.17195,6.16795,6.17137,68000000.0
2005-06-24 10:00:00,6.17149,6.17188,6.1659,6.1659,75000000.0
2005-06-24 10:05:00,6.16586,6.16781,6.16498,6.16554,50000000.0
2005-06-24 10:10:00,6.16542,6.16869,6.16523,6.16869,70000000.0
2005-06-24 10:15:00,6.16769,6.1689,6.16385,6.16497,74000000.0
2005-06-24 10:20:00,6.16343,6.16609,6.16218,6.16508,60000000.0
2005-06-24 10:25:00,6.16419,6.16571,6.16171,6.16507,60000000.0
2005-06-24 10:30:00,6.16564,6.16737,6.16247,6.16551,57000000.0
2005-06-24 10:35:00,6.16543,6.16821,6.16352,6.16821,72000000.0
2005-06-24 10:40:00,6.16429,6.16932,6.16429,6.16867,62000000.0
2005-06-24 10:45:00,6.16772,6.16882,6.16545,6.16848,55000000.0
2005-06-24 10:50:00,6.16896,6.1697,6.16725,6.16914,72000000.0
2005-06-24 10:55:00,6.16951,6.1723,6.1692,6.17095,49000000.0
2005-06-24 11:00:00,6.16993,6.17143,6.16815,6.16927,61000000.0
2005-06-24 11:05:00,6.16954,6.17033,6.16786,6.16983,71000000.0
2005-06-24 11:10:00,6.17017,6.17442,6.16978,6.17415,67000000.0
2005-06-24 11:15:00,6.17466,6.17473,6.17269,6.17365,63000000.0
2005-06-24 11:20:00,6.17282,6.17375,6.17002,6.1714,76000000.0
2005-06-24 11:25:00,6.17068,6.17207,6.16828,6.16873,64000000.0
2005-06-24 11:30:00,6.16846,6.17187,6.16846,6.17038,74000000.0
2005-06-24 11:35:00,6.17057,6.17163,6.16877,6.17035,60000000.0
2005-06-24 11:40:00,6.17087,6.17091,6.16509,6.16674,64000000.0
2005-06-24 11:45:00,6.16485,6.16597,6.16351,6.16351,62000000.0
2005-06-24 11:50:00,6.16391,6.16558,6.16257,6.16325,68000000.0
2005-06-24 11:55:00,6.16325,6.16534,6.16187,6.16427,52000000.0
2005-06-24 12:00:00,6.16373,6.16511,6.16274,6.16468,63000000.0
2005-06-24 12:05:00,6.16576,6.16576,6.16331,6.16407,61000000.0
2005-06-24 12:10:00,6.1637,6.16495,6.1618,6.16185,63000000.0
2005-06-24 12:15:00,6.16053,6.16383,6.16046,6.16246,56000000.0
2005-06-24 12:20:00,6.16289,6.16289,6.15436,6.1558,70000000.0
2005-06-24 12:25:00,6.15618,6.16017,6.15539,6.16017,57000000.0
2005-06-24 12:30:00,6.16026,6.16082,6.15754,6.16076,61000000.0
2005-06-24 12:35:00,6.16051,6.16118,6.15641,6.15779,64000000.0
2005-06-24 12:40:00,6.1575,6.15954,6.1568,6.15935,70000000.0
2005-06-24 12:45:00,6.15908,6.16188,6.15782,6.15974,65000000.0
2005-06-24 12:50:00,6.16165,6.16302,6.16084,6.16302,66000000.0
2005-06-24 12:55:00,6.16305,6.16385,6.16093,6.16385,62000000.0
2005-06-24 13:00:00,6.16362,6.16381,6.16079,6.16128,81000000.0
2005-06-24 13:05:00,6.16127,6.16293,6.15574,6.15724,77000000.0
2005-06-24 13:10:00,6.15798,6.15908,6.15636,6.15858,79000000.0
2005-06-24 13:15:00,6.15819,6.15881,6.15614,6.15684,63000000.0
2005-06-24 13:20:00,6.15763,6.15998,6.15646,6.15998,78000000.0
2005-06-24 13:25:00,6.15968,6.16152,6.15795,6.15868,62000000.0
2005-06-24 13:30:00,6.15844,6.16112,6.15678,6.15857,55000000.0
2005-06-24 13:35:00,6.15829,6.15964,6.15647,6.15771,65000000.0
2005-06-24 13:40:00,6.15823,6.15863,6.15214,6.15214,55000000.0
2005-06-24 13:45:00,6.15377,6.15762,6.15291,6.15452,64000000.0
2005-06-24 13:50:00,6.15551,6.15953,6.15443,6.15886,58000000.0
2005-06-24 13:55:00,6.15897,6.16026,6.15701,6.15791,59000000.0
2005-06-24 14:00:00,6.15808,6.159,6.15675,6.15768,72000000.0
2005-06-24 14:05:00,6.15774,6.15982,6.15633,6.15981,60000000.0
2005-06-24 14:10:00,6.15855,6.15951,6.15688,6.15813,56000000.0
2005-06-24 14:15:00,6.15857,6.16143,6.15563,6.16135,76000000.0
2005-06-24 14:20:00,6.16107,6.16138,6.15768,6.15906,52000000.0
2005-06-24 14:25:00,6.15925,6.16346,6.15907,6.16224,65000000.0
2005-06-24 14:30:00,6.16057,6.16664,6.15385,6.16045,60000000.0
2005-06-24 14:35:00,6.16108,6.16122,6.15631,6.15889,63000000.0
2005-06-24 14:40:00,6.15974,6.16762,6.15842,6.16493,77000000.0
2005-06-24 14:45:00,6.16553,6.16944,6.16496,6.16944,56000000.0
2005-06-24 14:50:00,6.17111,6.17321,6.16941,6.17102,60000000.0
2005-06-24 14:55:00,6.16987,6.17068,6.16485,6.16724,71000000.0
2005-06-24 15:00:00,6.16765,6.1687,6.16192,6.16425,76000000.0
2005-06-24 15:05:00,6.16431,6.16545,6.15356,6.15567,68000000.0
2005-06-24 15:10:00,6.15746,6.16239,6.15516,6.16239,61000000.0
2005-06-24 15:15:00,6.16305,6.16305,6.15929,6.16066,68000000.0
2005-06-24 15:20:00,6.16101,6.16614,6.16101,6.1635,59000000.0
2005-06-24 15:25:00,6.1633,6.16659,6.16283,6.16571,71000000.0
2005-06-24 15:30:00,6.16665,6.16856,6.16608,6.16775,68000000.0
2005-06-24 15:35:00,6.16682,6.16749,6.16304,6.16304,52000000.0
2005-06-24 15:40:00,6.162,6.16282,6.15925,6.16194,62000000.0
2005-06-24 15:45:00,6.16232,6.16464,6.16134,6.16352,81000000.0
2005-06-24 15:50:00,6.16436,6.16489,6.15884,6.15969,75000000.0
2005-06-24 15:55:00,6.15913,6.16477,6.15796,6.16477,74000000.0
2005-06-24 16:00:00,6.16369,6.16459,6.15912,6.16187,61000000.0
2005-06-24 16:05:00,6.16207,6.16381,6.15842,6.15873,70000000.0
2005-06-24 16:10:00,6.15824,6.15909,6.15478,6.15511,64000000.0
2005-06-24 16:15:00,6.15332,6.15911,6.15033,6.1574,66000000.0
2005-06-24 16:20:00,6.15679,6.157,6.15199,6.15262,65000000.0
2005-06-24 16:25:00,6.1532,6.15726,6.15173,6.15376,51000000.0
2005-06-24 16:30:00,6.15325,6.1547,6.14702,6.15163,53000000.0
2005-06-24 16:35:00,6.15023,6.153,6.14839,6.153,78000000.0
2005-06-24 16:40:00,6.15231,6.15574,6.15149,6.15574,86000000.0
2005-06-24 16:45:00,6.15594,6.15828,6.15394,6.15649,59000000.0
2005-06-24 16:50:00,6.15632,6.15678,6.1539,6.15585,66000000.0
2005-06-24 16:55:00,6.15533,6.15691,6.15285,6.15576,52000000.0
2005-06-24 17:00:00,6.15657,6.16253,6.15657,6.16139,62000000.0
2005-06-24 17:05:00,6.16159,6.16233,6.15732,6.16015,73000000.0
2005-06-24 17:10:00,6.15964,6.16431,6.15908,6.16203,57000000.0
2005-06-24 17:15:00,6.16164,6.16206,6.15533,6.15843,71000000.0
2005-06-24 17:20:00,6.15895,6.16057,6.15671,6.15933,55000000.0
2005-06-24 17:25:00,6.15919,6.15995,6.15616,6.15885,62000000.0
2005-06-24 17:30:00,6.15909,6.16024,6.15745,6.15845,63000000.0
2005-06-24 17:35:00,6.15847,6.15934,6.15693,6.15813,64000000.0
2005-06-24 17:40:00,6.15819,6.15922,6.15456,6.15467,76000000.0
2005-06-24 17:45:00,6.15326,6.15727,6.15295,6.15727,60000000.0
2005-06-24 17:50:00,6.15604,6.15908,6.15542,6.15714,86000000.0
2005-06-24 17:55:00,6.15744,6.15951,6.1566,6.15753,66000000.0
2005-06-24 18:00:00,6.15757,6.16123,6.15751,6.16123,72000000.0
2005-06-24 18:05:00,6.16142,6.16182,6.15837,6.15967,73000000.0
2005-06-24 18:10:00,6.15991,6.16047,6.1576,6.15896,58000000.0
2005-06-24 18:15:00,6.15967,6.16117,6.15892,6.16051,61000000.0
2005-06-24 18:20:00,6.16024,6.1606,6.15789,6.15789,63000000.0
2005-06-24 18:25:00,6.15779,6.15939,6.15575,6.15575,67000000.0
2005-06-24 18:30:00,6.1558,6.15843,6.15456,6.15821,65000000.0
2005-06-24 18:35:00,6.158,6.158,6.15448,6.15628,76000000.0
2005-06-24 18:40:00,6.15554,6.15849,6.15554,6.15849,67000000.0
2005-06-24 18:45:00,6.15887,6.159,6.15594,6.15594,66000000.0
2005-06-24 18:50:00,6.1577,6.15869,6.15642,6.15735,63000000.0
2005-06-24 18:55:00,6.15716,6.15899,6.15627,6.15801,71000000.0
2005-06-24 19:00:00,6.15763,6.16014,6.15754,6.15961,70000000.0
2005-06-24 19:05:00,6.15992,6.15992,6.15785,6.15931,76000000.0
2005-06-24 19:10:00,6.15915,6.15915,6.15649,6.15794,68000000.0
2005-06-24 19:15:00,6.15798,6.15801,6.15615,6.15653,61000000.0
2005-06-24 19:20:00,6.156,6.15705,6.15477,6.15603,72000000.0
2005-06-24 19:25:00,6.15553,6.15978,6.15553,6.15963,62000000.0
2005-06-24 19:30:00,6.15847,6.16077,6.15795,6.16051,66000000.0
2005-06-24 19:35:00,6.16077,6.16157,6.15895,6.16006,63000000.0
2005-06-24 19:40:00,6.16012,6.16119,6.15872,6.15951,70000000.0
2005-06-24 19:45:00,6.15949,6.16153,6.15901,6.15979,70000000.0
2005-06-24 19:50:00,6.15956,6.16193,6.15896,6.16098,71000000.0
2005-06-24 19:55:00,6.16106,6.16161,6.15928,6.16069,68000000.0
2005-06-24 20:00:00,6.16069,6.1615,6.15825,6.15863,67000000.0
2005-06-24 20:05:00,6.15929,6.16047,6.15719,6.15782,65000000.0
2005-06-24 20:10:00,6.15747,6.1589,6.15613,6.15714,66000000.0
2005-06-24 20:15:00,6.15663,6.15735,6.1556,6.1565,64000000.0
2005-06-24 20:20:00,6.15643,6.15733,6.15499,6.15733,65000000.0
2005-06-24 20:25:00,6.15756,6.15756,6.15434,6.15535,63000000.0
2005-06-24 20:30:00,6.15579,6.15709,6.15428,6.15428,59000000.0
2005-06-24 20:35:00,6.15368,6.15567,6.15327,6.15441,70000000.0
2005-06-24 20:40:00,6.15489,6.1558,6.15413,6.15425,89000000.0
2005-06-24 20:45:00,6.15435,6.15701,6.15384,6.15504,67000000.0
2005-06-24 20:50:00,6.15457,6.15549,6.15286,6.15491,62000000.0
2005-06-24 20:55:00,6.15492,6.15635,6.15408,6.15479,65000000.0
2005-06-24 21:00:00,6.15476,6.15549,6.15284,6.15304,72000000.0
2005-06-24 21:05:00,6.15249,6.15427,6.15103,6.15166,66000000.0
2005-06-24 21:10:00,6.15187,6.15307,6.15023,6.15163,62000000.0
2005-06-24 21:15:00,6.15153,6.15327,6.15041,6.15327,68000000.0
2005-06-24 21:20:00,6.15325,6.15356,6.15167,6.1529,52000000.0
2005-06-24 21:25:00,6.15279,6.15337,6.15104,6.15248,58000000.0
2005-06-24 21:30:00,6.1521,6.15308,6.15137,6.15299,59000000.0
2005-06-24 21:35:00,6.15325,6.15422,6.15146,6.15243,88000000.0
2005-06-24 21:40:00,6.15285,6.15307,6.15059,6.15281,65000000.0
2005-06-24 21:45:00,6.15252,6.1531,6.1506,6.1518,62000000.0
2005-06-24 21:50:00,6.151,6.151,6.14741,6.14741,62000000.0
2005-06-24 21:55:00,6.14709,6.15025,6.14709,6.1497,72000000.0
2005-06-24 22:00:00,6.1495,6.15104,6.14765,6.14765,79000000.0
2005-06-24 22:05:00,6.14801,6.15025,6.14801,6.15003,67000000.0
2005-06-24 22:10:00,6.14968,6.151,6.14855,6.14976,64000000.0
2005-06-24 22:15:00,6.15006,6.1513,6.14889,6.15112,69000000.0
2005-06-24 22:20:00,6.15137,6.15137,6.1488,6.15089,69000000.0
2005-06-24 22:25:00,6.15047,6.15121,6.1496,6.15089,63000000.0
2005-06-24 22:30:00,6.15046,6.15097,6.1492,6.15096,60000000.0
2005-06-24 22:35:00,6.15096,6.15096,6.1483,6.14945,56000000.0
2005-06-24 22:40:00,6.14966,6.15134,6.14912,6.15057,63000000.0
2005-06-24 22:45:00,6.14999,6.15055,6.14773,6.14965,68000000.0
2005-06-24 22:50:00,6.15007,6.15109,6.14905,6.15015,70000000.0
2005-06-24 22:55:00,6.15049,6.15573,6.1496,6.1545,64000000.0
2005-06-27 02:00:00,6.13741,6.13741,6.1353,6.1366,69000000.0
2005-06-27 02:05:00,6.13515,6.1383,6.13515,6.13786,73000000.0
2005-06-27 02:10:00,6.13785,6.13865,6.13435,6.13473,74000000.0
2005-06-27 02:15:00,6.13565,6.13845,6.13562,6.13664,70000000.0
2005-06-27 02:20:00,6.13684,6.1379,6.13575,6.13732,74000000.0
2005-06-27 02:25:00,6.13764,6.13892,6.13677,6.13854,59000000.0
2005-06-27 02:30:00,6.13916,6.13927,6.13582,6.13594,64000000.0
2005-06-27 02:35:00,6.13573,6.13723,6.13432,6.13621,71000000.0
2005-06-27 02:40:00,6.13552,6.13625,6.13262,6.13595,69000000.0
2005-06-27 02:45:00,6.1365,6.1365,6.13417,6.13452,69000000.0
2005-06-27 02:50:00,6.13489,6.13826,6.13442,6.13654,66000000.0
2005-06-27 02:55:00,6.13686,6.13787,6.13518,6.13583,65000000.0
2005-06-27 03:00:00,6.13549,6.1365,6.13197,6.13335,67000000.0
2005-06-27 03:05:00,6.13369,6.13605,6.13337,6.13532,68000000.0
2005-06-27 03:10:00,6.13578,6.13724,6.13348,6.13593,80000000.0
2005-06-27 03:15:00,6.13559,6.13601,6.13229,6.13432,50000000.0
2005-06-27 03:20:00,6.13374,6.13728,6.13335,6.13658,62000000.0
2005-06-27 03:25:00,6.13712,6.13804,6.13528,6.13577,71000000.0
2005-06-27 03:30:00,6.13589,6.13791,6.13548,6.13651,68000000.0
2005-06-27 03:35:00,6.13646,6.13716,6.13335,6.13443,60000000.0
2005-06-27 03:40:00,6.13435,6.13574,6.13294,6.1332,82000000.0
2005-06-27 03:45:00,6.13291,6.13558,6.13291,6.13519,53000000.0
2005-06-27 03:50:00,6.13527,6.13649,6.13419,6.13451,74000000.0
2005-06-27 03:55:00,6.13459,6.13725,6.13459,6.13725,63000000.0
2005-06-27 04:00:00,6.13672,6.13672,6.1341,6.1345,70000000.0
2005-06-27 04:05:00,6.13423,6.13657,6.13374,6.13529,66000000.0
2005-06-27 04:10:00,6.13618,6.1369,6.1345,6.13641,77000000.0
2005-06-27 04:15:00,6.13674,6.13758,6.13489,6.1363,57000000.0
2005-06-27 04:20:00,6.13521,6.13709,6.13521,6.13706,62000000.0
2005-06-27 04:25:00,6.13719,6.13804,6.13541,6.13798,53000000.0
2005-06-27 04:30:00,6.13766,6.13832,6.13644,6.13706,66000000.0
2005-06-27 04:35:00,6.13671,6.13798,6.13548,6.13726,64000000.0
2005-06-27 04:40:00,6.1371,6.13746,6.13525,6.13735,54000000.0
2005-06-27 04:45:00,6.13751,6.13751,6.13528,6.13624,63000000.0
2005-06-27 04:50:00,6.13684,6.13822,6.1353,6.13588,71000000.0
2005-06-27 04:55:00,6.13583,6.13732,6.13523,6.13617,65000000.0
2005-06-27 05:00:00,6.13667,6.1384,6.1363,6.13824,62000000.0
2005-06-27 05:05:00,6.13821,6.13836,6.13637,6.13776,72000000.0
2005-06-27 05:10:00,6.13722,6.13831,6.13645,6.13798,59000000.0
2005-06-27 05:15:00,6.13817,6.13822,6.13602,6.13766,67000000.0
2005-06-27 05:20:00,6.13798,6.13817,6.13633,6.13785,79000000.0
2005-06-27 05:25:00,6.13737,6.13768,6.13593,6.13745,66000000.0
2005-06-27 05:30:00,6.13721,6.13764,6.13604,6.13747,76000000.0
2005-06-27 05:35:00,6.1374,6.13764,6.13547,6.13615,78000000.0
2005-06-27 05:40:00,6.13628,6.13836,6.13628,6.13694,61000000.0
2005-06-27 05:45:00,6.13702,6.13806,6.13588,6.13686,77000000.0
2005-06-27 05:50:00,6.13718,6.13842,6.13576,6.13736,62000000.0
2005-06-27 05:55:00,6.1376,6.13779,6.1353,6.13533,70000000.0
2005-06-27 06:00:00,6.13591,6.13751,6.13571,6.13751,77000000.0
2005-06-27 06:05:00,6.13768,6.13794,6.13604,6.13621,81000000.0
2005-06-27 06:10:00,6.13558,6.13798,6.13537,6.13676,73000000.0
2005-06-27 06:15:00,6.13669,6.13798,6.1354,6.13565,69000000.0
2005-06-27 06:20:00,6.13573,6.13649,6.13376,6.13482,68000000.0
2005-06-27 06:25:00,6.13437,6.13668,6.13391,6.13537,71000000.0
2005-06-27 06:30:00,6.13554,6.13703,6.13508,6.13667,58000000.0
2005-06-27 06:35:00,6.13656,6.13763,6.13559,6.13601,72000000.0
2005-06-27 06:40:00,6.13642,6.13738,6.13483,6.13554,71000000.0
2005-06-27 06:45:00,6.13558,6.13673,6.13474,6.13561,69000000.0
2005-06-27 06:50:00,6.13384,6.13631,6.13384,6.13542,56000000.0
2005-06-27 06:55:00,6.13566,6.13656,6.1346,6.13553,64000000.0
2005-06-27 07:00:00,6.13598,6.13695,6.13424,6.13695,58000000.0
2005-06-27 07:05:00,6.13714,6.13714,6.1336,6.13522,59000000.0
2005-06-27 07:10:00,6.1355,6.136,6.13373,6.13588,82000000.0
2005-06-27 07:15:00,6.13605,6.13616,6.13365,6.13553,80000000.0
2005-06-27 07:20:00,6.13513,6.13526,6.13125,6.13258,76000000.0
2005-06-27 07:25:00,6.13303,6.13316,6.13045,6.13185,78000000.0
2005-06-27 07:30:00,6.13184,6.13343,6.13075,6.13224,61000000.0
2005-06-27 07:35:00,6.13105,6.13359,6.13057,6.13359,63000000.0
2005-06-27 07:40:00,6.13341,6.13379,6.13174,6.13263,55000000.0
2005-06-27 07:45:00,6.13241,6.134,6.13208,6.134,59000000.0
2005-06-27 07:50:00,6.1337,6.13544,6.13297,6.13308,67000000.0
2005-06-27 07:55:00,6.13304,6.13583,6.13281,6.13381,62000000.0
2005-06-27 08:00:00,6.13425,6.13599,6.13346,6.13368,65000000.0
2005-06-27 08:05:00,6.134,6.13603,6.13198,6.13255,73000000.0
2005-06-27 08:10:00,6.13259,6.13308,6.13049,6.1315,58000000.0
2005-06-27 08:15:00,6.13141,6.13312,6.13035,6.13105,59000000.0
2005-06-27 08:20:00,6.13072,6.13242,6.12868,6.13169,64000000.0
2005-06-27 08:25:00,6.13218,6.13242,6.12785,6.12785,56000000.0
2005-06-27 08:30:00,6.12888,6.12888,6.12406,6.12558,62000000.0
2005-06-27 08:35:00,6.12472,6.12675,6.1239,6.12447,56000000.0
2005-06-27 08:40:00,6.1236,6.12422,6.11463,6.11472,58000000.0
2005-06-27 08:45:00,6.11526,6.11627,6.11374,6.11571,76000000.0
2005-06-27 08:50:00,6.11466,6.11644,6.11373,6.11571,81000000.0
2005-06-27 08:55:00,6.11536,6.11725,6.11321,6.11639,70000000.0
2005-06-27 09:00:00,6.1155,6.1175,6.11321,6.11596,62000000.0
2005-06-27 09:05:00,6.11719,6.11841,6.11558,6.11717,66000000.0
2005-06-27 09:10:00,6.11751,6.11909,6.11596,6.11875,67000000.0
2005-06-27 09:15:00,6.11785,6.11876,6.11314,6.11314,72000000.0
2005-06-27 09:20:00,6.11453,6.11747,6.11387,6.11559,74000000.0
2005-06-27 09:25:00,6.11644,6.11782,6.11545,6.11599,68000000.0
2005-06-27 09:30:00,6.11711,6.1183,6.11601,6.1183,69000000.0
2005-06-27 09:35:00,6.11831,6.11895,6.11475,6.11722,85000000.0
2005-06-27 09:40:00,6.11609,6.11808,6.11547,6.11592,74000000.0
2005-06-27 09:45:00,6.11756,6.118,6.11406,6.11536,76000000.0
2005-06-27 09:50:00,6.11532,6.11667,6.11229,6.11353,74000000.0
2005-06-27 09:55:00,6.11317,6.11509,6.11127,6.11463,68000000.0
2005-06-27 10:00:00,6.11523,6.1167,6.11407,6.1167,75000000.0
2005-06-27 10:05:00,6.11612,6.12066,6.11584,6.1175,50000000.0
2005-06-27 10:10:00,6.11788,6.12133,6.11694,6.11865,70000000.0
2005-06-27 10:15:00,6.11901,6.12284,6.11844,6.121,74000000.0
2005-06-27 10:20:00,6.12088,6.12376,6.12088,6.1235,60000000.0
2005-06-27 10:25:00,6.12341,6.12429,6.12198,6.1235,60000000.0
2005-06-27 10:30:00,6.12316,6.12393,6.12134,6.12254,57000000.0
2005-06-27 10:35:00,6.12158,6.12249,6.11931,6.12217,72000000.0
2005-06-27 10:40:00,6.12094,6.12279,6.11941,6.11941,62000000.0
2005-06-27 10:45:00,6.11898,6.12162,6.11732,6.12162,55000000.0
2005-06-27 10:50:00,6.12097,6.12097,6.11725,6.11838,72000000.0
2005-06-27 10:55:00,6.11912,6.11994,6.11733,6.11811,49000000.0
2005-06-27 11:00:00,6.11811,6.11922,6.11642,6.11842,61000000.0
2005-06-27 11:05:00,6.11825,6.12112,6.11825,6.11966,71000000.0
2005-06-27 11:10:00,6.11957,6.12097,6.11838,6.11918,67000000.0
2005-06-27 11:15:00,6.11856,6.12154,6.11672,6.1168,63000000.0
2005-06-27 11:20:00,6.11712,6.11969,6.11712,6.11805,76000000.0
2005-06-27 11:25:00,6.11786,6.12012,6.11712,6.11958,64000000.0
2005-06-27 11:30:00,6.12071,6.12133,6.11725,6.12045,74000000.0
2005-06-27 11:35:00,6.12011,6.12351,6.11993,6.12083,60000000.0
2005-06-27 11:40:00,6.12127,6.12167,6.1182,6.12003,64000000.0
2005-06-27 11:45:00,6.12024,6.12059,6.11789,6.11981,62000000.0
2005-06-27 11:50:00,6.12029,6.12029,6.11682,6.11984,68000000.0
2005-06-27 11:55:00,6.11978,6.12074,6.11635,6.11962,52000000.0
2005-06-27 12:00:00,6.12079,6.12124,6.1167,6.1187,63000000.0
2005-06-27 12:05:00,6.11852,6.12041,6.11822,6.11958,61000000.0
2005-06-27 12:10:00,6.11968,6.11968,6.1134,6.11776,63000000.0
2005-06-27 12:15:00,6.11804,6.11821,6.11493,6.11662,56000000.0
2005-06-27 12:20:00,6.11678,6.11796,6.11537,6.11687,70000000.0
2005-06-27 12:25:00,6.11662,6.11791,6.11523,6.11624,57000000.0
2005-06-27 12:30:00,6.1162,6.11812,6.11484,6.1152,61000000.0
2005-06-27 12:35:00,6.11442,6.11642,6.11251,6.11375,64000000.0
2005-06-27 12:40:00,6.11302,6.11363,6.11054,6.11095,70000000.0
2005-06-27 12:45:00,6.11197,6.11197,6.10811,6.10869,65000000.0
2005-06-27 12:50:00,6.10927,6.11149,6.10776,6.10819,66000000.0
2005-06-27 12:55:00,6.10989,6.11157,6.10915,6.11086,62000000.0
2005-06-27 13:00:00,6.11116,6.11149,6.10808,6.11009,81000000.0
2005-06-27 13:05:00,6.11026,6.11164,6.10939,6.11149,77000000.0
2005-06-27 13:10:00,6.11106,6.11189,6.10697,6.10798,79000000.0
2005-06-27 13:15:00,6.10789,6.10894,6.10702,6.10853,63000000.0
2005-06-27 13:20:00,6.10862,6.11012,6.10702,6.10866,78000000.0
2005-06-27 13:25:00,6.10839,6.11134,6.10737,6.11045,62000000.0
2005-06-27 13:30:00,6.1097,6.1113,6.10577,6.10783,55000000.0
2005-06-27 13:35:00,6.1085,6.11047,6.10628,6.10784,65000000.0
2005-06-27 13:40:00,6.10902,6.11114,6.10831,6.10952,55000000.0
2005-06-27 13:45:00,6.11004,6.1117,6.10855,6.11131,64000000.0
2005-06-27 13:50:00,6.11214,6.11308,6.10867,6.11221,58000000.0
2005-06-27 13:55:00,6.11212,6.11373,6.11091,6.11208,59000000.0
2005-06-27 14:00:00,6.11248,6.11375,6.10879,6.10879,72000000.0
2005-06-27 14:05:00,6.11019,6.11586,6.11019,6.11586,60000000.0
2005-06-27 14:10:00,6.11527,6.11796,6.11237,6.11749,56000000.0
2005-06-27 14:15:00,6.11848,6.11848,6.11566,6.11634,76000000.0
2005-06-27 14:20:00,6.1148,6.11869,6.11386,6.11681,52000000.0
2005-06-27 14:25:00,6.11778,6.11843,6.11524,6.11527,65000000.0
2005-06-27 14:30:00,6.11608,6.11788,6.11459,6.11685,60000000.0
2005-06-27 14:35:00,6.11575,6.12294,6.1153,6.12161,63000000.0
2005-06-27 14:40:00,6.12179,6.12179,6.11594,6.11924,77000000.0
2005-06-27 14:45:00,6.12022,6.12077,6.11861,6.11927,56000000.0
2005-06-27 14:50:00,6.11877,6.12069,6.11501,6.12069,60000000.0
2005-06-27 14:55:00,6.12122,6.12188,6.11652,6.12107,71000000.0
2005-06-27 15:00:00,6.12078,6.12176,6.11639,6.11683,76000000.0
2005-06-27 15:05:00,6.11665,6.11806,6.11522,6.11681,68000000.0
2005-06-27 15:10:00,6.11713,6.11818,6.11618,6.11629,61000000.0
2005-06-27 15:15:00,6.1169,6.11778,6.11504,6.11609,68000000.0
2005-06-27 15:20:00,6.11645,6.11746,6.11541,6.11685,59000000.0
2005-06-27 15:25:00,6.11695,6.11961,6.11623,6.11904,71000000.0
2005-06-27 15:30:00,6.11859,6.1206,6.11835,6.11991,68000000.0
2005-06-27 15:35:00,6.11941,6.11997,6.11766,6.11986,52000000.0
2005-06-27 15:40:00,6.1199,6.12252,6.11896,6.12188,62000000.0
2005-06-27 15:45:00,6.12225,6.1233,6.11593,6.12155,81000000.0
2005-06-27 15:50:00,6.12277,6.12369,6.11963,6.12221,75000000.0
2005-06-27 15:55:00,6.12212,6.12212,6.11627,6.11851,74000000.0
2005-06-27 16:00:00,6.11917,6.12166,6.11641,6.11822,61000000.0
2005-06-27 16:05:00,6.11866,6.11877,6.11519,6.11588,70000000.0
2005-06-27 16:10:00,6.11711,6.12102,6.11475,6.11749,64000000.0
2005-06-27 16:15:00,6.11664,6.11779,6.11351,6.11405,66000000.0
2005-06-27 16:20:00,6.1139,6.1139,6.11113,6.11234,65000000.0
2005-06-27 16:25:00,6.11259,6.11397,6.11093,6.11305,51000000.0
2005-06-27 16:30:00,6.11396,6.11397,6.11159,6.11352,53000000.0
2005-06-27 16:35:00,6.11386,6.11901,6.1138,6.11692,78000000.0
2005-06-27 16:40:00,6.11698,6.12011,6.11662,6.1181,86000000.0
2005-06-27 16:45:00,6.11745,6.12177,6.11617,6.12167,59000000.0
2005-06-27 16:50:00,6.12072,6.12217,6.11921,6.11921,66000000.0
2005-06-27 16:55:00,6.11915,6.12057,6.11787,6.11838,52000000.0
2005-06-27 17:00:00,6.1186,6.12669,6.11797,6.1258,62000000.0
2005-06-27 17:05:00,6.12674,6.12917,6.12529,6.12917,73000000.0
2005-06-27 17:10:00,6.12838,6.12908,6.12502,6.12773,57000000.0
2005-06-27 17:15:00,6.12636,6.12763,6.12567,6.12697,71000000.0
2005-06-27 17:20:00,6.12554,6.12672,6.12248,6.12248,55000000.0
2005-06-27 17:25:00,6.12277,6.1237,6.12051,6.12191,62000000.0
2005-06-27 17:30:00,6.12076,6.12251,6.12035,6.1212,63000000.0
2005-06-27 17:35:00,6.12139,6.12393,6.12139,6.12289,64000000.0
2005-06-27 17:40:00,6.12277,6.12551,6.12228,6.12463,76000000.0
2005-06-27 17:45:00,6.12399,6.12632,6.12289,6.12428,60000000.0
2005-06-27 17:50:00,6.12572,6.12609,6.12276,6.12441,86000000.0
2005-06-27 17:55:00,6.12338,6.12575,6.12223,6.1254,66000000.0
2005-06-27 18:00:00,6.12518,6.12607,6.12373,6.12593,72000000.0
2005-06-27 18:05:00,6.12551,6.12628,6.12373,6.12469,73000000.0
2005-06-27 18:10:00,6.12496,6.12603,6.12371,6.12532,58000000.0
2005-06-27 18:15:00,6.12533,6.12782,6.12499,6.12668,61000000.0
2005-06-27 18:20:00,6.12642,6.12687,6.12255,6.1235,63000000.0
2005-06-27 18:25:00,6.12371,6.1244,6.12188,6.12284,67000000.0
2005-06-27 18:30:00,6.12293,6.12513,6.12169,6.1235,65000000.0
2005-06-27 18:35:00,6.12345,6.12489,6.12195,6.12357,76000000.0
2005-06-27 18:40:00,6.12273,6.12464,6.12137,6.12464,67000000.0
2005-06-27 18:45:00,6.12437,6.12516,6.12126,6.12254,66000000.0
2005-06-27 18:50:00,6.12163,6.12288,6.12021,6.12249,63000000.0
2005-06-27 18:55:00,6.12288,6.12356,6.12053,6.12059,71000000.0
2005-06-27 19:00:00,6.12024,6.12172,6.11929,6.11929,70000000.0
2005-06-27 19:05:00,6.12064,6.12177,6.11924,6.12173,76000000.0
2005-06-27 19:10:00,6.12036,6.12152,6.11956,6.12,68000000.0
2005-06-27 19:15:00,6.11989,6.12156,6.11828,6.11849,61000000.0
2005-06-27 19:20:00,6.11846,6.12079,6.118,6.11867,72000000.0
2005-06-27 19:25:00,6.11839,6.11976,6.11751,6.11857,62000000.0
2005-06-27 19:30:00,6.1191,6.12074,6.11904,6.12034,66000000.0
2005-06-27 19:35:00,6.11971,6.12157,6.11865,6.12098,63000000.0
2005-06-27 19:40:00,6.12122,6.12184,6.11972,6.12154,70000000.0
2005-06-27 19:45:00,6.12113,6.12189,6.11913,6.12057,70000000.0
2005-06-27 19:50:00,6.11975,6.12126,6.11879,6.12047,71000000.0
2005-06-27 19:55:00,6.11985,6.1226,6.11936,6.1218,68000000.0
2005-06-27 20:00:00,6.12156,6.12156,6.11837,6.11924,67000000.0
2005-06-27 20:05:00,6.11961,6.12162,6.11877,6.1198,65000000.0
2005-06-27 20:10:00,6.11919,6.12039,6.11811,6.12011,66000000.0
2005-06-27 20:15:00,6.12017,6.12038,6.1182,6.1197,64000000.0
2005-06-27 20:20:00,6.11973,6.12038,6.11829,6.11934,65000000.0
2005-06-27 20:25:00,6.12043,6.12043,6.11848,6.11913,63000000.0
2005-06-27 20:30:00,6.11904,6.12168,6.11904,6.12168,59000000.0
2005-06-27 20:35:00,6.12162,6.12271,6.12018,6.12173,70000000.0
2005-06-27 20:40:00,6.12245,6.12386,6.12073,6.12254,89000000.0
2005-06-27 20:45:00,6.1225,6.1225,6.11999,6.12221,67000000.0
2005-06-27 20:50:00,6.12184,6.12184,6.11807,6.12037,62000000.0
2005-06-27 20:55:00,6.12052,6.12367,6.11902,6.12342,65000000.0
2005-06-27 21:00:00,6.12364,6.12444,6.12208,6.12276,72000000.0
2005-06-27 21:05:00,6.12287,6.12452,6.12199,6.12309,66000000.0
2005-06-27 21:10:00,6.12257,6.12287,6.12077,6.12259,62000000.0
2005-06-27 21:15:00,6.12304,6.12304,6.12001,6.12184,68000000.0
2005-06-27 21:20:00,6.12189,6.12207,6.11983,6.12102,52000000.0
2005-06-27 21:25:00,6.12091,6.1224,6.11993,6.12129,58000000.0
2005-06-27 21:30:00,6.12083,6.12201,6.11973,6.12088,59000000.0
2005-06-27 21:35:00,6.12093,6.12287,6.12061,6.12287,88000000.0
2005-06-27 21:40:00,6.12269,6.12269,6.12028,6.12097,65000000.0
2005-06-27 21:45:00,6.12019,6.12261,6.12019,6.12261,62000000.0
2005-06-27 21:50:00,6.12138,6.12261,6.12086,6.121,62000000.0
2005-06-27 21:55:00,6.12115,6.12218,6.11906,6.11907,72000000.0
2005-06-27 22:00:00,6.11932,6.12172,6.11816,6.11971,79000000.0
2005-06-27 22:05:00,6.11975,6.12219,6.11897,6.1212,67000000.0
2005-06-27 22:10:00,6.12123,6.12134,6.11842,6.11936,64000000.0
2005-06-27 22:15:00,6.11974,6.12117,6.11951,6.12072,69000000.0
2005-06-27 22:20:00,6.12073,6.12108,6.1191,6.1191,69000000.0
2005-06-27 22:25:00,6.11904,6.1209,6.11808,6.11947,63000000.0
2005-06-27 22:30:00,6.1198,6.12047,6.11819,6.11988,60000000.0
2005-06-27 22:35:00,6.12009,6.12067,6.11825,6.12036,56000000.0
2005-06-27 22:40:00,6.12052,6.12143,6.11868,6.1209,63000000.0
2005-06-27 22:45:00,6.12096,6.12096,6.11816,6.12026,68000000.0
2005-06-27 22:50:00,6.12038,6.1209,6.119,6.1195,70000000.0
2005-06-27 22:55:00,6.11979,6.1209,6.11848,6.11873,64000000.0
2005-06-27 23:00:00,6.11859,6.11912,6.11685,6.11747,68000000.0
2005-06-27 23:05:00,6.11872,6.11906,6.11763,6.11881,60000000.0
2005-06-27 23:10:00,6.11902,6.11908,6.11679,6.11812,66000000.0
2005-06-27 23:15:00,6.1188,6.1188,6.11545,6.11832,65000000.0
2005-06-27 23:20:00,6.11829,6.11856,6.11593,6.11629,66000000.0
2005-06-27 23:25:00,6.1165,6.11655,6.1138,6.11516,64000000.0
2005-06-27 23:30:00,6.11577,6.11639,6.11456,6.11507,72000000.0
2005-06-27 23:35:00,6.11499,6.11618,6.11394,6.11527,62000000.0
2005-06-27 23:40:00,6.11491,6.11547,6.11306,6.11337,80000000.0
2005-06-27 23:45:00,6.11346,6.11532,6.11215,6.11532,76000000.0
2005-06-27 23:50:00,6.11477,6.11478,6.11281,6.11404,67000000.0
2005-06-27 23:55:00,6.11323,6.11513,6.11283,6.11395,76000000.0
2005-06-28 00:00:00,6.11404,6.11615,6.11398,6.11614,70000000.0
2005-06-28 00:05:00,6.11607,6.11632,6.11369,6.11632,62000000.0
2005-06-28 00:10:00,6.11604,6.11744,6.1143,6.11592,63000000.0
2005-06-28 00:15:00,6.11641,6.1175,6.11464,6.11464,65000000.0
2005-06-28 00:20:00,6.11469,6.11692,6.11456,6.11509,60000000.0
2005-06-28 00:25:00,6.11477,6.11609,6.11426,6.11523,66000000.0
2005-06-28 00:30:00,6.11526,6.11626,6.11429,6.11554,64000000.0
2005-06-28 00:35:00,6.11623,6.11635,6.11397,6.11501,80000000.0
2005-06-28 00:40:00,6.11511,6.1166,6.11457,6.11645,61000000.0
2005-06-28 00:45:00,6.11524,6.11775,6.11482,6.11724,63000000.0
2005-06-28 00:50:00,6.11675,6.11815,6.11603,6.11815,60000000.0
2005-06-28 00:55:00,6.11747,6.12017,6.11679,6.11845,66000000.0
2005-06-28 01:00:00,6.11843,6.12132,6.1178,6.1206,63000000.0
2005-06-28 01:05:00,6.121,6.12119,6.11842,6.12096,70000000.0
2005-06-28 01:10:00,6.1209,6.12288,6.11983,6.12125,55000000.0
2005-06-28 01:15:00,6.12148,6.12169,6.11981,6.12169,63000000.0
2005-06-28 01:20:00,6.12193,6.12193,6.1188,6.11923,59000000.0
2005-06-28 01:25:00,6.11937,6.12039,6.11852,6.12035,70000000.0
2005-06-28 01:30:00,6.12018,6.12186,6.1189,6.12186,68000000.0
2005-06-28 01:35:00,6.12032,6.12132,6.11818,6.11944,71000000.0
2005-06-28 01:40:00,6.11833,6.11953,6.11583,6.11678,72000000.0
2005-06-28 01:45:00,6.11694,6.1185,6.1158,6.1185,68000000.0
2005-06-28 01:50:00,6.11876,6.11902,6.1165,6.1165,67000000.0
2005-06-28 01:55:00,6.11676,6.11749,6.11494,6.11684,61000000.0
2005-06-28 02:00:00,6.11598,6.11658,6.11302,6.1137,69000000.0
2005-06-28 02:05:00,6.11234,6.1149,6.11224,6.11277,73000000.0
2005-06-28 02:10:00,6.11378,6.11536,6.11243,6.11338,74000000.0
2005-06-28 02:15:00,6.11391,6.11635,6.11294,6.1162,70000000.0
2005-06-28 02:20:00,6.11576,6.11682,6.1135,6.11615,74000000.0
2005-06-28 02:25:00,6.11572,6.11697,6.11465,6.11544,59000000.0
2005-06-28 02:30:00,6.11538,6.11747,6.11538,6.11747,64000000.0
2005-06-28 02:35:00,6.11654,6.11864,6.1165,6.11824,71000000.0
2005-06-28 02:40:00,6.11783,6.11823,6.11484,6.11484,69000000.0
2005-06-28 02:45:00,6.11541,6.11806,6.11541,6.11767,69000000.0
2005-06-28 02:50:00,6.11773,6.11861,6.11677,6.1175,66000000.0
2005-06-28 02:55:00,6.11718,6.11826,6.11581,6.11811,65000000.0
2005-06-28 03:00:00,6.11784,6.11853,6.11703,6.11717,67000000.0
2005-06-28 03:05:00,6.1176,6.11998,6.11746,6.11857,68000000.0
2005-06-28 03:10:00,6.11843,6.11992,6.11718,6.11992,80000000.0
2005-06-28 03:15:00,6.11941,6.11941,6.1168,6.11707,50000000.0
2005-06-28 03:20:00,6.11685,6.11928,6.11677,6.11772,62000000.0
2005-06-28 03:25:00,6.11785,6.11849,6.11638,6.11684,71000000.0
2005-06-28 03:30:00,6.11727,6.11786,6.11599,6.11701,68000000.0
2005-06-28 03:35:00,6.11727,6.11799,6.11658,6.11741,60000000.0
2005-06-28 03:40:00,6.11724,6.11764,6.1154,6.1163,82000000.0
2005-06-28 03:45:00,6.1175,6.11775,6.11496,6.11701,53000000.0
2005-06-28 03:50:00,6.11679,6.11738,6.11542,6.1155,74000000.0
2005-06-28 03:55:00,6.11574,6.11662,6.11433,6.11516,63000000.0
2005-06-28 04:00:00,6.11478,6.11611,6.11438,6.11438,70000000.0
2005-06-28 04:05:00,6.11531,6.1155,6.11286,6.11455,66000000.0
2005-06-28 04:10:00,6.11468,6.11525,6.11306,6.11401,77000000.0
2005-06-28 04:15:00,6.11385,6.11518,6.11349,6.11457,57000000.0
2005-06-28 04:20:00,6.11439,6.11536,6.11348,6.11468,62000000.0
2005-06-28 04:25:00,6.11538,6.117,6.11428,6.11675,53000000.0
2005-06-28 04:30:00,6.11814,6.1183,6.11607,6.1183,66000000.0
2005-06-28 04:35:00,6.11789,6.11789,6.1157,6.11722,64000000.0
2005-06-28 04:40:00,6.11705,6.11855,6.116,6.11855,54000000.0
2005-06-28 04:45:00,6.11834,6.11873,6.11675,6.11813,63000000.0
2005-06-28 04:50:00,6.1184,6.1186,6.11695,6.11798,71000000.0
2005-06-28 04:55:00,6.11697,6.11868,6.11697,6.11796,65000000.0
2005-06-28 05:00:00,6.11825,6.11874,6.11642,6.11859,62000000.0
2005-06-28 05:05:00,6.11869,6.11869,6.11604,6.11812,72000000.0
2005-06-28 05:10:00,6.11781,6.11781,6.11447,6.11627,59000000.0
2005-06-28 05:15:00,6.1164,6.11838,6.11498,6.11814,67000000.0
2005-06-28 05:20:00,6.11815,6.11899,6.11679,6.11702,79000000.0
2005-06-28 05:25:00,6.11761,6.12107,6.11703,6.12017,66000000.0
2005-06-28 05:30:00,6.12143,6.12147,6.11786,6.12018,76000000.0
2005-06-28 05:35:00,6.12001,6.12258,6.11922,6.12255,78000000.0
2005-06-28 05:40:00,6.12256,6.12285,6.12069,6.12103,61000000.0
2005-06-28 05:45:00,6.12135,6.12265,6.1207,6.12231,77000000.0
2005-06-28 05:50:00,6.12193,6.12228,6.12011,6.12166,62000000.0
2005-06-28 05:55:00,6.12183,6.1223,6.11874,6.11874,70000000.0
2005-06-28 06:00:00,6.11933,6.12208,6.11919,6.12191,77000000.0
2005-06-28 06:05:00,6.12189,6.12332,6.12114,6.1223,81000000.0
2005-06-28 06:10:00,6.1217,6.12264,6.12049,6.12257,73000000.0
2005-06-28 06:15:00,6.12275,6.12328,6.12155,6.12237,69000000.0
2005-06-28 06:20:00,6.12255,6.12276,6.12038,6.1213,68000000.0
2005-06-28 06:25:00,6.1215,6.12201,6.11967,6.11967,71000000.0
2005-06-28 06:30:00,6.12011,6.12133,6.11935,6.12059,58000000.0
2005-06-28 06:35:00,6.12112,6.12112,6.11727,6.11859,72000000.0
2005-06-28 06:40:00,6.11859,6.11965,6.11721,6.11908,71000000.0
2005-06-28 06:45:00,6.11793,6.1196,6.11728,6.11906,69000000.0
2005-06-28 06:50:00,6.11886,6.12069,6.1176,6.12016,56000000.0
2005-06-28 06:55:00,6.12026,6.12147,6.11961,6.12112,64000000.0
2005-06-28 07:00:00,6.12087,6.12087,6.11903,6.11923,58000000.0
2005-06-28 07:05:00,6.1187,6.12222,6.1187,6.11999,59000000.0
2005-06-28 07:10:00,6.11991,6.12186,6.11763,6.11877,82000000.0
2005-06-28 07:15:00,6.11875,6.11936,6.11478,6.11559,80000000.0
2005-06-28 07:20:00,6.11673,6.11784,6.11488,6.11608,76000000.0
2005-06-28 07:25:00,6.1163,6.11793,6.11485,6.11562,78000000.0
2005-06-28 07:30:00,6.11582,6.117,6.1145,6.11596,61000000.0
2005-06-28 07:35:00,6.11576,6.11733,6.11509,6.11597,63000000.0
2005-06-28 07:40:00,6.11658,6.11919,6.11519,6.11801,55000000.0
2005-06-28 07:45:00,6.118,6.1185,6.11603,6.11788,59000000.0
2005-06-28 07:50:00,6.11812,6.12144,6.1168,6.12017,67000000.0
2005-06-28 07:55:00,6.12034,6.12428,6.12034,6.12293,62000000.0
2005-06-28 08:00:00,6.12242,6.12421,6.11961,6.12334,65000000.0
2005-06-28 08:05:00,6.12372,6.12581,6.12234,6.12581,73000000.0
2005-06-28 08:10:00,6.12535,6.12921,6.1243,6.12877,58000000.0
2005-06-28 08:15:00,6.12937,6.1325,6.12921,6.13165,59000000.0
2005-06-28 08:20:00,6.13203,6.13377,6.13064,6.13183,64000000.0
2005-06-28 08:25:00,6.132,6.13243,6.12933,6.13069,56000000.0
2005-06-28 08:30:00,6.13148,6.13433,6.12956,6.13325,62000000.0
2005-06-28 08:35:00,6.13372,6.13419,6.1314,6.13251,56000000.0
2005-06-28 08:40:00,6.13291,6.13414,6.1311,6.13266,58000000.0
2005-06-28 08:45:00,6.13302,6.13668,6.13287,6.13668,76000000.0
2005-06-28 08:50:00,6.13748,6.13861,6.13539,6.13583,81000000.0
2005-06-28 08:55:00,6.13546,6.1368,6.13278,6.13536,70000000.0
2005-06-28 09:00:00,6.13512,6.13705,6.13443,6.13628,62000000.0
2005-06-28 09:05:00,6.13639,6.13838,6.13492,6.13699,66000000.0
2005-06-28 09:10:00,6.13667,6.14042,6.13667,6.13926,67000000.0
2005-06-28 09:15:00,6.13946,6.14202,6.13712,6.13911,72000000.0
2005-06-28 09:20:00,6.14022,6.14079,6.13767,6.13953,74000000.0
2005-06-28 09:25:00,6.13988,6.14356,6.13861,6.14292,68000000.0
2005-06-28 09:30:00,6.14245,6.14508,6.14168,6.14445,69000000.0
2005-06-28 09:35:00,6.14434,6.14434,6.14023,6.14255,85000000.0
2005-06-28 09:40:00,6.14206,6.14444,6.14144,6.14288,74000000.0
2005-06-28 09:45:00,6.14299,6.14443,6.14111,6.14229,76000000.0
2005-06-28 09:50:00,6.14146,6.14282,6.14081,6.14168,74000000.0
2005-06-28 09:55:00,6.14259,6.14292,6.14075,6.14129,68000000.0
2005-06-28 10:00:00,6.14173,6.14262,6.13978,6.13978,75000000.0
2005-06-28 10:05:00,6.13998,6.14205,6.13923,6.14205,50000000.0
2005-06-28 10:10:00,6.14247,6.14395,6.1412,6.14264,70000000.0
2005-06-28 10:15:00,6.14267,6.14317,6.13973,6.14037,74000000.0
2005-06-28 10:20:00,6.13908,6.14128,6.13697,6.13823,60000000.0
2005-06-28 10:25:00,6.13783,6.1391,6.13577,6.13762,60000000.0
2005-06-28 10:30:00,6.13703,6.1397,6.13703,6.13933,57000000.0
2005-06-28 10:35:00,6.13999,6.14269,6.13765,6.14208,72000000.0
2005-06-28 10:40:00,6.14185,6.14486,6.14065,6.14463,62000000.0
2005-06-28 10:45:00,6.14433,6.14839,6.14339,6.14833,55000000.0
2005-06-28 10:50:00,6.14919,6.14998,6.14136,6.14661,72000000.0
2005-06-28 10:55:00,6.14587,6.14782,6.14493,6.14723,49000000.0
2005-06-28 11:00:00,6.14756,6.14883,6.14261,6.14799,61000000.0
2005-06-28 11:05:00,6.14906,6.15226,6.14662,6.15134,71000000.0
2005-06-28 11:10:00,6.1526,6.15277,6.14799,6.15128,67000000.0
2005-06-28 11:15:00,6.15093,6.15192,6.1496,6.15095,63000000.0
2005-06-28 11:20:00,6.15133,6.15212,6.14633,6.14736,76000000.0
2005-06-28 11:25:00,6.14887,6.15006,6.14663,6.14871,64000000.0
2005-06-28 11:30:00,6.15019,6.15188,6.14846,6.14953,74000000.0
2005-06-28 11:35:00,6.14951,6.15519,6.14668,6.15342,60000000.0
2005-06-28 11:40:00,6.1541,6.1552,6.1516,6.1516,64000000.0
2005-06-28 11:45:00,6.15105,6.15384,6.15105,6.1537,62000000.0
2005-06-28 11:50:00,6.15376,6.15428,6.1511,6.15211,68000000.0
2005-06-28 11:55:00,6.15212,6.15309,6.15054,6.15181,52000000.0
2005-06-28 12:00:00,6.15219,6.15219,6.14834,6.1499,63000000.0
2005-06-28 12:05:00,6.14827,6.15033,6.14814,6.14974,61000000.0
2005-06-28 12:10:00,6.15011,6.15132,6.14869,6.15011,63000000.0
2005-06-28 12:15:00,6.14977,6.15096,6.1457,6.14592,56000000.0
2005-06-28 12:20:00,6.14594,6.14673,6.14399,6.14519,70000000.0
2005-06-28 12:25:00,6.14603,6.15149,6.14532,6.14532,57000000.0
2005-06-28 12:30:00,6.14538,6.14851,6.14312,6.14404,61000000.0
2005-06-28 12:35:00,6.14326,6.14665,6.14203,6.14398,64000000.0
2005-06-28 12:40:00,6.14404,6.14592,6.14099,6.14335,70000000.0
2005-06-28 12:45:00,6.1434,6.14626,6.14312,6.14572,65000000.0
2005-06-28 12:50:00,6.14661,6.15077,6.14459,6.14702,66000000.0
2005-06-28 12:55:00,6.14663,6.15205,6.14407,6.14721,62000000.0
2005-06-28 13:00:00,6.1463,6.14953,6.14535,6.14951,81000000.0
2005-06-28 13:05:00,6.14951,6.15063,6.1478,6.14808,77000000.0
2005-06-28 13:10:00,6.14898,6.15349,6.14753,6.14959,79000000.0
2005-06-28 13:15:00,6.15086,6.15276,6.14661,6.14832,63000000.0
2005-06-28 13:20:00,6.14801,6.14825,6.14475,6.14475,78000000.0
2005-06-28 13:25:00,6.14579,6.14638,6.14285,6.14586,62000000.0
2005-06-28 13:30:00,6.14601,6.14771,6.14567,6.14646,55000000.0
2005-06-28 13:35:00,6.14625,6.14857,6.14535,6.14796,65000000.0
2005-06-28 13:40:00,6.14861,6.14875,6.14602,6.14758,55000000.0
2005-06-28 13:45:00,6.14754,6.15038,6.14722,6.15028,64000000.0
2005-06-28 13:50:00,6.15002,6.15254,6.14857,6.1514,58000000.0
2005-06-28 13:55:00,6.15078,6.15348,6.14989,6.15305,59000000.0
2005-06-28 14:00:00,6.15406,6.15581,6.15157,6.15278,72000000.0
2005-06-28 14:05:00,6.15318,6.15438,6.15141,6.15149,60000000.0
2005-06-28 14:10:00,6.15096,6.15406,6.15096,6.15343,56000000.0
2005-06-28 14:15:00,6.15325,6.15363,6.15104,6.1526,76000000.0
2005-06-28 14:20:00,6.1524,6.15414,6.15032,6.15275,52000000.0
2005-06-28 14:25:00,6.15243,6.15453,6.14936,6.14988,65000000.0
2005-06-28 14:30:00,6.14912,6.15163,6.14855,6.15066,60000000.0
2005-06-28 14:35:00,6.15041,6.15427,6.15031,6.15411,63000000.0
2005-06-28 14:40:00,6.15234,6.15408,6.15141,6.15353,77000000.0
2005-06-28 14:45:00,6.15343,6.1546,6.15166,6.15222,56000000.0
2005-06-28 14:50:00,6.15284,6.15585,6.15182,6.15303,60000000.0
2005-06-28 14:55:00,6.15316,6.15486,6.15209,6.1543,71000000.0
2005-06-28 15:00:00,6.15387,6.15896,6.15103,6.15896,76000000.0
2005-06-28 15:05:00,6.15899,6.16173,6.15458,6.16099,68000000.0
2005-06-28 15:10:00,6.16189,6.16366,6.15716,6.16114,61000000.0
2005-06-28 15:15:00,6.16065,6.16065,6.15622,6.16063,68000000.0
2005-06-28 15:20:00,6.16054,6.16054,6.15755,6.15863,59000000.0
2005-06-28 15:25:00,6.15896,6.15935,6.15705,6.15797,71000000.0
2005-06-28 15:30:00,6.15865,6.15937,6.15731,6.15924,68000000.0
2005-06-28 15:35:00,6.15943,6.16308,6.15805,6.16137,52000000.0
2005-06-28 15:40:00,6.16155,6.16274,6.15883,6.15896,62000000.0
2005-06-28 15:45:00,6.15981,6.16227,6.15877,6.16066,81000000.0
2005-06-28 15:50:00,6.15972,6.16015,6.15665,6.15754,75000000.0
2005-06-28 15:55:00,6.15779,6.15964,6.15598,6.15863,74000000.0
2005-06-28 16:00:00,6.16022,6.16309,6.15733,6.16134,61000000.0
2005-06-28 16:05:00,6.16154,6.16154,6.15334,6.15755,70000000.0
2005-06-28 16:10:00,6.15829,6.1612,6.15575,6.1569,64000000.0
2005-06-28 16:15:00,6.15729,6.15835,6.15628,6.15822,66000000.0
2005-06-28 16:20:00,6.1586,6.1612,6.1572,6.15942,65000000.0
2005-06-28 16:25:00,6.15812,6.1677,6.15812,6.16548,51000000.0
2005-06-28 16:30:00,6.16712,6.16712,6.16135,6.16143,53000000.0
2005-06-28 16:35:00,6.16188,6.16375,6.15706,6.15907,78000000.0
2005-06-28 16:40:00,6.15826,6.16066,6.15756,6.15775,86000000.0
2005-06-28 16:45:00,6.15882,6.16038,6.15717,6.15949,59000000.0
2005-06-28 16:50:00,6.15943,6.16065,6.15838,6.1605,66000000.0
2005-06-28 16:55:00,6.16,6.16244,6.15879,6.16244,52000000.0
2005-06-28 17:00:00,6.16105,6.16329,6.15926,6.15946,62000000.0
2005-06-28 17:05:00,6.16041,6.16361,6.15854,6.16175,73000000.0
2005-06-28 17:10:00,6.16292,6.16331,6.15885,6.16062,57000000.0
2005-06-28 17:15:00,6.16052,6.16333,6.15929,6.16333,71000000.0
2005-06-28 17:20:00,6.16377,6.16535,6.16155,6.16422,55000000.0
2005-06-28 17:25:00,6.16537,6.16585,6.16362,6.16512,62000000.0
2005-06-28 17:30:00,6.16519,6.16601,6.16323,6.16407,63000000.0
2005-06-28 17:35:00,6.16526,6.16659,6.16109,6.16555,64000000.0
2005-06-28 17:40:00,6.16585,6.1662,6.15938,6.16374,76000000.0
2005-06-28 17:45:00,6.16296,6.1644,6.16106,6.16395,60000000.0
2005-06-28 17:50:00,6.16384,6.16526,6.16096,6.16483,86000000.0
2005-06-28 17:55:00,6.16504,6.16529,6.16289,6.16289,66000000.0
2005-06-28 18:00:00,6.16285,6.16419,6.16177,6.16277,72000000.0
2005-06-28 18:05:00,6.16349,6.16429,6.16198,6.16402,73000000.0
2005-06-28 18:10:00,6.16451,6.16643,6.16361,6.16631,58000000.0
2005-06-28 18:15:00,6.16663,6.16663,6.16242,6.16356,61000000.0
2005-06-28 18:20:00,6.16301,6.16418,6.16172,6.16295,63000000.0
2005-06-28 18:25:00,6.16205,6.16397,6.16059,6.16249,67000000.0
2005-06-28 18:30:00,6.16267,6.1628,6.16066,6.16224,65000000.0
2005-06-28 18:35:00,6.16276,6.16352,6.16094,6.16216,76000000.0
2005-06-28 18:40:00,6.16327,6.16463,6.16192,6.16295,67000000.0
2005-06-28 18:45:00,6.16272,6.16456,6.16272,6.16443,66000000.0
2005-06-28 18:50:00,6.16315,6.16616,6.16249,6.1634,63000000.0
2005-06-28 18:55:00,6.16321,6.16539,6.16321,6.16452,71000000.0
2005-06-28 19:00:00,6.16419,6.16581,6.16287,6.16407,70000000.0
2005-06-28 19:05:00,6.16508,6.16605,6.16373,6.16559,76000000.0
2005-06-28 19:10:00,6.1646,6.16666,6.16422,6.16578,68000000.0
2005-06-28 19:15:00,6.1658,6.16877,6.16389,6.16723,61000000.0
2005-06-28 19:20:00,6.16671,6.16772,6.16496,6.16709,72000000.0
2005-06-28 19:25:00,6.16578,6.1689,6.16578,6.16841,62000000.0
2005-06-28 19:30:00,6.16828,6.16967,6.16787,6.16927,66000000.0
2005-06-28 19:35:00,6.16834,6.16891,6.16492,6.1655,63000000.0
2005-06-28 19:40:00,6.16634,6.16721,6.16457,6.16581,70000000.0
2005-06-28 19:45:00,6.16563,6.16841,6.16459,6.16709,70000000.0
2005-06-28 19:50:00,6.16644,6.16759,6.16552,6.16747,71000000.0
2005-06-28 19:55:00,6.16735,6.16855,6.16467,6.16652,68000000.0
2005-06-28 20:00:00,6.16561,6.16652,6.16443,6.16479,67000000.0
2005-06-28 20:05:00,6.16476,6.16668,6.16444,6.16651,65000000.0
2005-06-28 20:10:00,6.16595,6.16849,6.16491,6.16568,66000000.0
2005-06-28 20:15:00,6.16645,6.16759,6.16518,6.16603,64000000.0
2005-06-28 20:20:00,6.16675,6.1677,6.16543,6.16568,65000000.0
2005-06-28 20:25:00,6.16661,6.16684,6.16451,6.16515,63000000.0
2005-06-28 20:30:00,6.1656,6.16787,6.1656,6.16759,59000000.0
2005-06-28 20:35:00,6.16815,6.16815,6.16515,6.16595,70000000.0
2005-06-28 20:40:00,6.16602,6.1665,6.16334,6.16397,89000000.0
2005-06-28 20:45:00,6.16287,6.16465,6.16261,6.1635,67000000.0
2005-06-28 20:50:00,6.1636,6.16461,6.1622,6.16446,62000000.0
2005-06-28 20:55:00,6.1623,6.16514,6.16229,6.1649,65000000.0
2005-06-28 21:00:00,6.16386,6.16479,6.16116,6.16179,72000000.0
2005-06-28 21:05:00,6.16198,6.16446,6.16198,6.16386,66000000.0
2005-06-28 21:10:00,6.1636,6.16398,6.16195,6.16375,62000000.0
2005-06-28 21:15:00,6.1642,6.16441,6.16247,6.16288,68000000.0
2005-06-28 21:20:00,6.1629,6.16424,6.16201,6.16203,52000000.0
2005-06-28 21:25:00,6.16209,6.16339,6.16088,6.16145,58000000.0
2005-06-28 21:30:00,6.16236,6.16452,6.16187,6.16407,59000000.0
2005-06-28 21:35:00,6.16406,6.1666,6.16293,6.16573,88000000.0
2005-06-28 21:40:00,6.16554,6.16972,6.16539,6.1694,65000000.0
2005-06-28 21:45:00,6.16874,6.17009,6.16688,6.16912,62000000.0
2005-06-28 21:50:00,6.16869,6.16987,6.16768,6.16895,62000000.0
2005-06-28 21:55:00,6.16889,6.17212,6.16783,6.17205,72000000.0
2005-06-28 22:00:00,6.17109,6.17315,6.17017,6.1725,79000000.0
2005-06-28 22:05:00,6.17259,6.17352,6.17046,6.17046,67000000.0
2005-06-28 22:10:00,6.16981,6.17381,6.16981,6.17137,64000000.0
2005-06-28 22:15:00,6.17085,6.1718,6.16982,6.16982,69000000.0
2005-06-28 22:20:00,6.17086,6.1726,6.16984,6.17221,69000000.0
2005-06-28 22:25:00,6.17205,6.17345,6.17092,6.17216,63000000.0
2005-06-28 22:30:00,6.17223,6.17306,6.17105,6.17176,60000000.0
2005-06-28 22:35:00,6.17214,6.17423,6.17183,6.17204,56000000.0
2005-06-28 22:40:00,6.17273,6.17451,6.17224,6.1729,63000000.0
2005-06-28 22:45:00,6.17192,6.1741,6.1716,6.17258,68000000.0
2005-06-28 22:50:00,6.17257,6.17488,6.17257,6.17442,70000000.0
2005-06-28 22:55:00,6.17441,6.17578,6.1733,6.1739,64000000.0
2005-06-28 23:00:00,6.17517,6.17606,6.17405,6.17533,68000000.0
2005-06-28 23:05:00,6.17553,6.17553,6.17181,6.17181,60000000.0
2005-06-28 23:10:00,6.17181,6.17381,6.16919,6.16958,66000000.0
2005-06-28 23:15:00,6.16998,6.17119,6.16804,6.16982,65000000.0
2005-06-28 23:20:00,6.16893,6.17029,6.1669,6.16771,66000000.0
2005-06-28 23:25:00,6.16772,6.17108,6.16671,6.17054,64000000.0
2005-06-28 23:30:00,6.17062,6.17062,6.16798,6.16808,72000000.0
2005-06-28 23:35:00,6.16805,6.16933,6.16735,6.16812,62000000.0
2005-06-28 23:40:00,6.16789,6.16965,6.16699,6.16759,80000000.0
2005-06-28 23:45:00,6.16722,6.16916,6.1667,6.16846,76000000.0
2005-06-28 23:50:00,6.16864,6.16864,6.16638,6.16761,67000000.0
2005-06-28 23:55:00,6.16724,6.16877,6.16576,6.1658,76000000.0
2005-06-29 00:00:00,6.16574,6.16927,6.16574,6.16855,70000000.0
2005-06-29 00:05:00,6.16853,6.16938,6.16594,6.16713,62000000.0
2005-06-29 00:10:00,6.16757,6.16899,6.16685,6.16899,63000000.0
2005-06-29 00:15:00,6.16879,6.17035,6.16761,6.16819,65000000.0
2005-06-29 00:20:00,6.16905,6.17026,6.16689,6.16882,60000000.0
2005-06-29 00:25:00,6.1688,6.16891,6.16634,6.16681,66000000.0
2005-06-29 00:30:00,6.16658,6.16744,6.16431,6.16612,64000000.0
2005-06-29 00:35:00,6.16598,6.16715,6.16466,6.16554,80000000.0
2005-06-29 00:40:00,6.16624,6.16727,6.16508,6.16603,61000000.0
2005-06-29 00:45:00,6.16629,6.16821,6.16562,6.16668,63000000.0
2005-06-29 00:50:00,6.16589,6.16794,6.1654,6.16767,60000000.0
2005-06-29 00:55:00,6.16792,6.16821,6.16537,6.16537,66000000.0
2005-06-29 01:00:00,6.16439,6.16655,6.16172,6.16516,63000000.0
2005-06-29 01:05:00,6.16552,6.16632,6.16413,6.16592,70000000.0
2005-06-29 01:10:00,6.1664,6.16758,6.16476,6.16758,55000000.0
2005-06-29 01:15:00,6.16774,6.16774,6.1647,6.16769,63000000.0
2005-06-29 01:20:00,6.16697,6.16894,6.16563,6.16894,59000000.0
2005-06-29 01:25:00,6.16797,6.16967,6.16771,6.1688,70000000.0
2005-06-29 01:30:00,6.16896,6.16928,6.16775,6.16805,68000000.0
2005-06-29 01:35:00,6.16805,6.16965,6.16774,6.16902,71000000.0
2005-06-29 01:40:00,6.16925,6.17028,6.16832,6.16956,72000000.0
2005-06-29 01:45:00,6.16993,6.17019,6.16743,6.16848,68000000.0
2005-06-29 01:50:00,6.16839,6.16839,6.16567,6.16593,67000000.0
2005-06-29 01:55:00,6.1652,6.16681,6.16401,6.16618,61000000.0
2005-06-29 02:00:00,6.16574,6.16626,6.16324,6.164,69000000.0
2005-06-29 02:05:00,6.16416,6.16537,6.16323,6.16449,73000000.0
2005-06-29 02:10:00,6.16514,6.16561,6.163,6.16372,74000000.0
2005-06-29 02:15:00,6.16455,6.16455,6.16024,6.162,70000000.0
2005-06-29 02:20:00,6.16105,6.16321,6.16031,6.16246,74000000.0
2005-06-29 02:25:00,6.16264,6.16436,6.16181,6.16354,59000000.0
2005-06-29 02:30:00,6.16396,6.16396,6.16058,6.1622,64000000.0
2005-06-29 02:35:00,6.16207,6.16391,6.16129,6.1631,71000000.0
2005-06-29 02:40:00,6.16241,6.16508,6.16227,6.16471,69000000.0
2005-06-29 02:45:00,6.16509,6.16637,6.16411,6.16508,69000000.0
2005-06-29 02:50:00,6.16523,6.167,6.16407,6.16455,66000000.0
2005-06-29 02:55:00,6.16595,6.16653,6.16445,6.16578,65000000.0
2005-06-29 03:00:00,6.1654,6.16927,6.16518,6.16752,67000000.0
2005-06-29 03:05:00,6.16756,6.1688,6.16524,6.16603,68000000.0
2005-06-29 03:10:00,6.16623,6.16913,6.16492,6.16913,80000000.0
2005-06-29 03:15:00,6.1682,6.17064,6.16713,6.16878,50000000.0
2005-06-29 03:20:00,6.16889,6.17063,6.16755,6.16802,62000000.0
2005-06-29 03:25:00,6.16763,6.16886,6.16645,6.16685,71000000.0
2005-06-29 03:30:00,6.16658,6.16879,6.1658,6.16729,68000000.0
2005-06-29 03:35:00,6.16704,6.16966,6.16654,6.16794,60000000.0
2005-06-29 03:40:00,6.16853,6.17253,6.1678,6.17194,82000000.0
2005-06-29 03:45:00,6.17249,6.17295,6.17009,6.17009,53000000.0
2005-06-29 03:50:00,6.1699,6.1732,6.16893,6.17135,74000000.0
2005-06-29 03:55:00,6.17116,6.17386,6.17116,6.17307,63000000.0
2005-06-29 04:00:00,6.17245,6.1736,6.17083,6.17316,70000000.0
2005-06-29 04:05:00,6.17333,6.17519,6.1721,6.17315,66000000.0
2005-06-29 04:10:00,6.17314,6.17399,6.17126,6.17218,77000000.0
2005-06-29 04:15:00,6.17209,6.17277,6.16994,6.17101,57000000.0
2005-06-29 04:20:00,6.17029,6.17248,6.1691,6.17223,62000000.0
2005-06-29 04:25:00,6.17187,6.17394,6.17122,6.17271,53000000.0
2005-06-29 04:30:00,6.17302,6.17374,6.17141,6.17226,66000000.0
2005-06-29 04:35:00,6.17211,6.17382,6.17023,6.1712,64000000.0
2005-06-29 04:40:00,6.17147,6.17147,6.16783,6.16924,54000000.0
2005-06-29 04:45:00,6.16827,6.17043,6.16808,6.16892,63000000.0
2005-06-29 04:50:00,6.16966,6.17109,6.16845,6.16982,71000000.0
2005-06-29 04:55:00,6.17002,6.1702,6.16767,6.16927,65000000.0
2005-06-29 05:00:00,6.16922,6.17047,6.16803,6.17039,62000000.0
2005-06-29 05:05:00,6.16972,6.17033,6.16786,6.16875,72000000.0
2005-06-29 05:10:00,6.16839,6.17069,6.16789,6.16851,59000000.0
2005-06-29 05:15:00,6.16819,6.16915,6.16683,6.16788,67000000.0
2005-06-29 05:20:00,6.16762,6.16928,6.1668,6.16808,79000000.0
2005-06-29 05:25:00,6.16856,6.16938,6.16728,6.16806,66000000.0
2005-06-29 05:30:00,6.16892,6.16961,6.1677,6.16882,76000000.0
2005-06-29 05:35:00,6.16878,6.1699,6.16745,6.16877,78000000.0
2005-06-29 05:40:00,6.17032,6.1705,6.16813,6.16871,61000000.0
2005-06-29 05:45:00,6.16865,6.16999,6.16753,6.16892,77000000.0
2005-06-29 05:50:00,6.1683,6.17022,6.16749,6.16749,62000000.0
2005-06-29 05:55:00,6.16721,6.16969,6.16721,6.16951,70000000.0
2005-06-29 06:00:00,6.16961,6.16985,6.1693,6.16966,77000000.0
2005-06-29 06:05:00,6.16976,6.16981,6.16669,6.16753,81000000.0
2005-06-29 06:10:00,6.1679,6.16911,6.16631,6.16899,73000000.0
2005-06-29 06:15:00,6.16914,6.16927,6.16719,6.16719,69000000.0
2005-06-29 06:20:00,6.16734,6.16924,6.16706,6.16902,68000000.0
2005-06-29 06:25:00,6.16853,6.16888,6.16686,6.16775,71000000.0
2005-06-29 06:30:00,6.16783,6.16994,6.16753,6.16968,58000000.0
2005-06-29 06:35:00,6.16942,6.16943,6.1675,6.16808,72000000.0
2005-06-29 06:40:00,6.16907,6.16982,6.16753,6.16871,71000000.0
2005-06-29 06:45:00,6.16864,6.16989,6.16799,6.16938,69000000.0
2005-06-29 06:50:00,6.16797,6.16949,6.16721,6.16764,56000000.0
2005-06-29 06:55:00,6.16826,6.16946,6.16698,6.16904,64000000.0
2005-06-29 07:00:00,6.1688,6.16926,6.16766,6.16807,58000000.0
2005-06-29 07:05:00,6.16787,6.1709,6.16787,6.1708,59000000.0
2005-06-29 07:10:00,6.17035,6.17148,6.16918,6.17075,82000000.0
2005-06-29 07:15:00,6.17133,6.17133,6.16854,6.16942,80000000.0
2005-06-29 07:20:00,6.17057,6.17098,6.16876,6.16916,76000000.0
2005-06-29 07:25:00,6.16982,6.17161,6.16908,6.16908,78000000.0
2005-06-29 07:30:00,6.17032,6.17107,6.16834,6.16834,61000000.0
2005-06-29 07:35:00,6.16851,6.16969,6.16756,6.16892,63000000.0
2005-06-29 07:40:00,6.16839,6.16952,6.1671,6.16834,55000000.0
2005-06-29 07:45:00,6.16797,6.16942,6.16666,6.16776,59000000.0
2005-06-29 07:50:00,6.16784,6.16907,6.16674,6.16806,67000000.0
2005-06-29 07:55:00,6.16822,6.16879,6.1665,6.16782,62000000.0
2005-06-29 08:00:00,6.16803,6.16967,6.16744,6.16929,65000000.0
2005-06-29 08:05:00,6.16975,6.17054,6.16823,6.16933,73000000.0
2005-06-29 08:10:00,6.17056,6.17796,6.16808,6.17796,58000000.0
2005-06-29 08:15:00,6.17889,6.18365,6.17823,6.18269,59000000.0
2005-06-29 08:20:00,6.18222,6.18296,6.17794,6.1816,64000000.0
2005-06-29 08:25:00,6.18112,6.18212,6.17916,6.17949,56000000.0
2005-06-29 08:30:00,6.1792,6.18133,6.1792,6.18083,62000000.0
2005-06-29 08:35:00,6.18093,6.18274,6.17851,6.18143,56000000.0
2005-06-29 08:40:00,6.18141,6.18389,6.17818,6.17906,58000000.0
2005-06-29 08:45:00,6.17923,6.18051,6.17711,6.18018,76000000.0
2005-06-29 08:50:00,6.18048,6.18145,6.1788,6.18105,81000000.0
2005-06-29 08:55:00,6.18193,6.18334,6.18027,6.1816,70000000.0
2005-06-29 09:00:00,6.18181,6.1851,6.18023,6.1851,62000000.0
2005-06-29 09:05:00,6.18478,6.18582,6.18345,6.18451,66000000.0
2005-06-29 09:10:00,6.18528,6.18589,6.18291,6.18327,67000000.0
2005-06-29 09:15:00,6.1839,6.18472,6.18199,6.1832,72000000.0
2005-06-29 09:20:00,6.18246,6.18327,6.17873,6.18291,74000000.0
2005-06-29 09:25:00,6.18322,6.18477,6.18183,6.18312,68000000.0
2005-06-29 09:30:00,6.18208,6.18304,6.18009,6.18304,69000000.0
2005-06-29 09:35:00,6.18361,6.18375,6.18162,6.18293,85000000.0
2005-06-29 09:40:00,6.18315,6.18771,6.18209,6.18637,74000000.0
2005-06-29 09:45:00,6.18663,6.18801,6.18498,6.18784,76000000.0
2005-06-29 09:50:00,6.18633,6.18882,6.18561,6.18789,74000000.0
2005-06-29 09:55:00,6.18658,6.18828,6.18468,6.18699,68000000.0
2005-06-29 10:00:00,6.18754,6.1888,6.18515,6.1857,75000000.0
2005-06-29 10:05:00,6.1853,6.18574,6.18303,6.18324,50000000.0
2005-06-29 10:10:00,6.1825,6.18551,6.18241,6.18405,70000000.0
2005-06-29 10:15:00,6.18411,6.18594,6.1833,6.185,74000000.0
2005-06-29 10:20:00,6.18561,6.18876,6.18492,6.18649,60000000.0
2005-06-29 10:25:00,6.18553,6.18553,6.1794,6.18137,60000000.0
2005-06-29 10:30:00,6.18213,6.18213,6.17882,6.1801,57000000.0
2005-06-29 10:35:00,6.18002,6.18026,6.17807,6.17941,72000000.0
2005-06-29 10:40:00,6.17952,6.17961,6.1733,6.17444,62000000.0
2005-06-29 10:45:00,6.17381,6.17687,6.1718,6.17432,55000000.0
2005-06-29 10:50:00,6.173,6.18026,6.17162,6.18026,72000000.0
2005-06-29 10:55:00,6.17999,6.17999,6.17498,6.17721,49000000.0
2005-06-29 11:00:00,6.17671,6.17721,6.17348,6.17444,61000000.0
2005-06-29 11:05:00,6.17487,6.17535,6.1732,6.17483,71000000.0
2005-06-29 11:10:00,6.1746,6.17543,6.17012,6.1711,67000000.0
2005-06-29 11:15:00,6.17003,6.17222,6.16784,6.1704,63000000.0
2005-06-29 11:20:00,6.17113,6.17201,6.16944,6.1716,76000000.0
2005-06-29 11:25:00,6.17236,6.17387,6.17091,6.17187,64000000.0
2005-06-29 11:30:00,6.17229,6.17415,6.17115,6.17194,74000000.0
2005-06-29 11:35:00,6.17298,6.17454,6.16991,6.16991,60000000.0
2005-06-29 11:40:00,6.17149,6.17223,6.16977,6.17109,64000000.0
2005-06-29 11:45:00,6.17178,6.17345,6.16981,6.17176,62000000.0
2005-06-29 11:50:00,6.17124,6.17546,6.17016,6.17233,68000000.0
2005-06-29 11:55:00,6.17225,6.17334,6.17086,6.17224,52000000.0
2005-06-29 12:00:00,6.17239,6.17325,6.16921,6.17074,63000000.0
2005-06-29 12:05:00,6.17197,6.17264,6.16779,6.16944,61000000.0
2005-06-29 12:10:00,6.16896,6.1707,6.16812,6.16851,63000000.0
2005-06-29 12:15:00,6.16845,6.16994,6.16338,6.16501,56000000.0
2005-06-29 12:20:00,6.16497,6.17131,6.16403,6.16483,70000000.0
2005-06-29 12:25:00,6.16478,6.1711,6.1635,6.16489,57000000.0
2005-06-29 12:30:00,6.16467,6.16479,6.16161,6.16427,61000000.0
2005-06-29 12:35:00,6.16428,6.16581,6.16238,6.16384,64000000.0
2005-06-29 12:40:00,6.16354,6.16685,6.16296,6.16611,70000000.0
2005-06-29 12:45:00,6.1658,6.17086,6.16574,6.16989,65000000.0
2005-06-29 12:50:00,6.16984,6.17045,6.16787,6.16942,66000000.0
2005-06-29 12:55:00,6.16976,6.17105,6.16811,6.16999,62000000.0
2005-06-29 13:00:00,6.17013,6.17067,6.16741,6.16766,81000000.0
2005-06-29 13:05:00,6.16828,6.17,6.16687,6.1674,77000000.0
2005-06-29 13:10:00,6.16706,6.17245,6.16685,6.17107,79000000.0
2005-06-29 13:15:00,6.17082,6.1742,6.16996,6.17387,63000000.0
2005-06-29 13:20:00,6.17335,6.17496,6.16997,6.1718,78000000.0
2005-06-29 13:25:00,6.17208,6.17439,6.16957,6.1712,62000000.0
2005-06-29 13:30:00,6.17191,6.17211,6.16904,6.17106,55000000.0
2005-06-29 13:35:00,6.17055,6.17242,6.16978,6.17108,65000000.0
2005-06-29 13:40:00,6.171,6.17179,6.16955,6.17046,55000000.0
2005-06-29 13:45:00,6.16996,6.17375,6.16992,6.17158,64000000.0
2005-06-29 13:50:00,6.17242,6.17387,6.16994,6.172,58000000.0
2005-06-29 13:55:00,6.17359,6.17723,6.17234,6.17626,59000000.0
2005-06-29 14:00:00,6.17655,6.17693,6.17259,6.17395,72000000.0
2005-06-29 14:05:00,6.17335,6.17479,6.17056,6.17359,60000000.0
2005-06-29 14:10:00,6.17295,6.17532,6.17207,6.17412,56000000.0
2005-06-29 14:15:00,6.17376,6.17445,6.17059,6.17303,76000000.0
2005-06-29 14:20:00,6.17296,6.17435,6.17214,6.17392,52000000.0
2005-06-29 14:25:00,6.17439,6.1754,6.17172,6.17294,65000000.0
2005-06-29 14:30:00,6.1731,6.17473,6.17042,6.17133,60000000.0
2005-06-29 14:35:00,6.17117,6.17392,6.16988,6.17163,63000000.0
2005-06-29 14:40:00,6.17154,6.1736,6.17099,6.1724,77000000.0
2005-06-29 14:45:00,6.1744,6.17683,6.17381,6.17683,56000000.0
2005-06-29 14:50:00,6.17578,6.17729,6.17494,6.17729,60000000.0
2005-06-29 14:55:00,6.17728,6.17948,6.17491,6.17898,71000000.0
2005-06-29 15:00:00,6.17942,6.18022,6.178,6.1792,76000000.0
2005-06-29 15:05:00,6.17823,6.18099,6.17723,6.18019,68000000.0
2005-06-29 15:10:00,6.17968,6.18444,6.17872,6.18421,61000000.0
2005-06-29 15:15:00,6.18394,6.18437,6.18053,6.18053,68000000.0
2005-06-29 15:20:00,6.1825,6.18327,6.18047,6.18065,59000000.0
2005-06-29 15:25:00,6.18182,6.18306,6.17754,6.17924,71000000.0
2005-06-29 15:30:00,6.17925,6.1793,6.17668,6.17867,68000000.0
2005-06-29 15:35:00,6.17843,6.18296,6.17751,6.17894,52000000.0
2005-06-29 15:40:00,6.17918,6.18387,6.17757,6.17978,62000000.0
2005-06-29 15:45:00,6.17925,6.18253,6.17784,6.18253,81000000.0
2005-06-29 15:50:00,6.18247,6.18342,6.17927,6.1808,75000000.0
2005-06-29 15:55:00,6.18056,6.18173,6.17939,6.1813,74000000.0
2005-06-29 16:00:00,6.18036,6.18225,6.17675,6.18217,61000000.0
2005-06-29 16:05:00,6.17956,6.18334,6.17942,6.18254,70000000.0
2005-06-29 16:10:00,6.18253,6.18538,6.18186,6.18428,64000000.0
2005-06-29 16:15:00,6.18415,6.18684,6.18384,6.18557,66000000.0
2005-06-29 16:20:00,6.18688,6.19254,6.18639,6.1898,65000000.0
2005-06-29 16:25:00,6.18884,6.18896,6.18619,6.18665,51000000.0
2005-06-29 16:30:00,6.18822,6.18952,6.18737,6.1876,53000000.0
2005-06-29 16:35:00,6.18894,6.18946,6.1796,6.18051,78000000.0
2005-06-29 16:40:00,6.17923,6.18119,6.16857,6.17455,86000000.0
2005-06-29 16:45:00,6.17378,6.17539,6.16584,6.16745,59000000.0
2005-06-29 16:50:00,6.16742,6.17055,6.1661,6.16842,66000000.0
2005-06-29 16:55:00,6.16856,6.17029,6.16674,6.16718,52000000.0
2005-06-29 17:00:00,6.16629,6.16871,6.15519,6.1565,62000000.0
2005-06-29 17:05:00,6.15708,6.15967,6.15475,6.15954,73000000.0
2005-06-29 17:10:00,6.15837,6.16449,6.15775,6.16305,57000000.0
2005-06-29 17:15:00,6.1621,6.16334,6.15918,6.16161,71000000.0
2005-06-29 17:20:00,6.16094,6.16206,6.15686,6.16057,55000000.0
2005-06-29 17:25:00,6.1592,6.16004,6.155,6.15661,62000000.0
2005-06-29 17:30:00,6.15565,6.16145,6.15445,6.15903,63000000.0
2005-06-29 17:35:00,6.15925,6.15925,6.15502,6.15704,64000000.0
2005-06-29 17:40:00,6.15722,6.15829,6.15116,6.15289,76000000.0
2005-06-29 17:45:00,6.15238,6.15259,6.14827,6.15023,60000000.0
2005-06-29 17:50:00,6.14969,6.151,6.14408,6.14748,86000000.0
2005-06-29 17:55:00,6.14804,6.15159,6.14691,6.14941,66000000.0
2005-06-29 18:00:00,6.15032,6.15216,6.14796,6.15203,72000000.0
2005-06-29 18:05:00,6.15222,6.15451,6.15122,6.15342,73000000.0
2005-06-29 18:10:00,6.15437,6.15932,6.15346,6.15932,58000000.0
2005-06-29 18:15:00,6.15968,6.16164,6.15828,6.15914,61000000.0
2005-06-29 18:20:00,6.15895,6.16241,6.15598,6.16043,63000000.0
2005-06-29 18:25:00,6.16147,6.1634,6.15929,6.16123,67000000.0
2005-06-29 18:30:00,6.16078,6.16209,6.159,6.16076,65000000.0
2005-06-29 18:35:00,6.1619,6.16202,6.15968,6.16103,76000000.0
2005-06-29 18:40:00,6.16078,6.16121,6.15698,6.15812,67000000.0
2005-06-29 18:45:00,6.15816,6.16169,6.1575,6.16028,66000000.0
2005-06-29 18:50:00,6.16004,6.16147,6.1585,6.16006,63000000.0
2005-06-29 18:55:00,6.16071,6.16149,6.15631,6.15728,71000000.0
2005-06-29 19:00:00,6.15765,6.15904,6.15656,6.15758,70000000.0
2005-06-29 19:05:00,6.15744,6.15883,6.15655,6.15834,76000000.0
2005-06-29 19:10:00,6.15852,6.15924,6.15676,6.15811,68000000.0
2005-06-29 19:15:00,6.15794,6.15835,6.15644,6.15759,61000000.0
2005-06-29 19:20:00,6.15745,6.15813,6.15549,6.15713,72000000.0
2005-06-29 19:25:00,6.15712,6.15796,6.15519,6.15713,62000000.0
2005-06-29 19:30:00,6.15703,6.15893,6.15632,6.15772,66000000.0
2005-06-29 19:35:00,6.15786,6.15984,6.15601,6.1586,63000000.0
2005-06-29 19:40:00,6.15963,6.1604,6.15715,6.15955,70000000.0
2005-06-29 19:45:00,6.15835,6.15942,6.1573,6.15825,70000000.0
2005-06-29 19:50:00,6.1585,6.16169,6.15811,6.16068,71000000.0
2005-06-29 19:55:00,6.16032,6.16251,6.15936,6.16187,68000000.0
2005-06-29 20:00:00,6.16138,6.16201,6.15985,6.16015,67000000.0
2005-06-29 20:05:00,6.16032,6.16173,6.15793,6.15843,65000000.0
2005-06-29 20:10:00,6.15824,6.15987,6.15801,6.15885,66000000.0
2005-06-29 20:15:00,6.15933,6.16006,6.15736,6.15849,64000000.0
2005-06-29 20:20:00,6.15818,6.161,6.15806,6.16059,65000000.0
2005-06-29 20:25:00,6.16025,6.16144,6.15933,6.16095,63000000.0
2005-06-29 20:30:00,6.16082,6.16169,6.15929,6.15958,59000000.0
2005-06-29 20:35:00,6.16023,6.16183,6.15933,6.16012,70000000.0
2005-06-29 20:40:00,6.16082,6.16189,6.15981,6.16051,89000000.0
2005-06-29 20:45:00,6.16153,6.16228,6.15993,6.16101,67000000.0
2005-06-29 20:50:00,6.16078,6.16281,6.15996,6.16162,62000000.0
2005-06-29 20:55:00,6.16244,6.16378,6.16069,6.16303,65000000.0
2005-06-29 21:00:00,6.163,6.163,6.16051,6.16129,72000000.0
2005-06-29 21:05:00,6.16176,6.16304,6.16026,6.16145,66000000.0
2005-06-29 21:10:00,6.16094,6.16291,6.16078,6.162,62000000.0
2005-06-29 21:15:00,6.16125,6.16454,6.16125,6.16298,68000000.0
2005-06-29 21:20:00,6.16418,6.16418,6.16107,6.16144,52000000.0
2005-06-29 21:25:00,6.16189,6.16409,6.16138,6.16347,58000000.0
2005-06-29 21:30:00,6.16248,6.16352,6.16186,6.16295,59000000.0
2005-06-29 21:35:00,6.16397,6.16454,6.16201,6.16435,88000000.0
2005-06-29 21:40:00,6.16472,6.16756,6.16376,6.16655,65000000.0
2005-06-29 21:45:00,6.16632,6.16937,6.16632,6.16797,62000000.0
2005-06-29 21:50:00,6.16779,6.16983,6.16613,6.16898,62000000.0
2005-06-29 21:55:00,6.16761,6.16907,6.16728,6.16818,72000000.0
2005-06-29 22:00:00,6.1679,6.16944,6.16674,6.16903,79000000.0
2005-06-29 22:05:00,6.16938,6.16951,6.16701,6.16821,67000000.0
2005-06-29 22:10:00,6.16822,6.16982,6.1665,6.16704,64000000.0
2005-06-29 22:15:00,6.16777,6.16874,6.16671,6.16778,69000000.0
2005-06-29 22:20:00,6.16801,6.16989,6.16801,6.16848,69000000.0
2005-06-29 22:25:00,6.16824,6.16994,6.16769,6.16832,63000000.0
2005-06-29 22:30:00,6.16778,6.1694,6.16697,6.16831,60000000.0
2005-06-29 22:35:00,6.16803,6.16803,6.16425,6.16496,56000000.0
2005-06-29 22:40:00,6.16596,6.16785,6.16488,6.16785,63000000.0
2005-06-29 22:45:00,6.16716,6.1678,6.16531,6.16584,68000000.0
2005-06-29 22:50:00,6.16605,6.16632,6.16412,6.16449,70000000.0
2005-06-29 22:55:00,6.16429,6.16644,6.16401,6.16476,64000000.0
2005-06-29 23:00:00,6.16529,6.16623,6.16135,6.16187,68000000.0
2005-06-29 23:05:00,6.16203,6.16432,6.16178,6.16195,60000000.0
2005-06-29 23:10:00,6.16187,6.1627,6.15899,6.1597,66000000.0
2005-06-29 23:15:00,6.15994,6.16295,6.15949,6.16219,65000000.0
2005-06-29 23:20:00,6.16227,6.16265,6.16,6.16138,66000000.0
2005-06-29 23:25:00,6.16119,6.1631,6.16068,6.16092,64000000.0
2005-06-29 23:30:00,6.16215,6.1628,6.16072,6.16131,72000000.0
2005-06-29 23:35:00,6.16146,6.16298,6.16071,6.16071,62000000.0
2005-06-29 23:40:00,6.16067,6.16406,6.16067,6.16394,80000000.0
2005-06-29 23:45:00,6.16397,6.1654,6.16283,6.16468,76000000.0
2005-06-29 23:50:00,6.16464,6.16619,6.16307,6.16553,67000000.0
2005-06-29 23:55:00,6.16461,6.16631,6.16423,6.16454,76000000.0
2005-06-30 00:00:00,6.16494,6.16647,6.16354,6.16452,70000000.0
2005-06-30 00:05:00,6.16471,6.16619,6.16375,6.16494,62000000.0
2005-06-30 00:10:00,6.16466,6.16581,6.16267,6.16433,63000000.0
2005-06-30 00:15:00,6.16442,6.16575,6.16346,6.16505,65000000.0
2005-06-30 00:20:00,6.16591,6.16622,6.16299,6.16376,60000000.0
2005-06-30 00:25:00,6.16384,6.16527,6.16242,6.1651,66000000.0
2005-06-30 00:30:00,6.16472,6.16472,6.16021,6.16121,64000000.0
2005-06-30 00:35:00,6.16167,6.1643,6.16133,6.16235,80000000.0
2005-06-30 00:40:00,6.16272,6.16543,6.16191,6.16443,61000000.0
2005-06-30 00:45:00,6.16316,6.16449,6.16177,6.16442,63000000.0
2005-06-30 00:50:00,6.16409,6.16523,6.16238,6.16238,60000000.0
2005-06-30 00:55:00,6.16192,6.16415,6.16161,6.16274,66000000.0
2005-06-30 01:00:00,6.16132,6.16359,6.16095,6.16231,63000000.0
2005-06-30 01:05:00,6.16339,6.16342,6.16106,6.16311,70000000.0
2005-06-30 01:10:00,6.16333,6.16372,6.16027,6.16106,55000000.0
2005-06-30 01:15:00,6.16129,6.16191,6.15749,6.1586,63000000.0
2005-06-30 01:20:00,6.15839,6.15986,6.15703,6.15878,59000000.0
2005-06-30 01:25:00,6.15894,6.1596,6.1574,6.15902,70000000.0
2005-06-30 01:30:00,6.15937,6.16033,6.15664,6.15763,68000000.0
2005-06-30 01:35:00,6.15729,6.15743,6.15504,6.15677,71000000.0
2005-06-30 01:40:00,6.15612,6.15691,6.15357,6.15524,72000000.0
2005-06-30 01:45:00,6.15513,6.1554,6.15337,6.15484,68000000.0
2005-06-30 01:50:00,6.15353,6.15511,6.1534,6.15402,67000000.0
2005-06-30 01:55:00,6.15431,6.15559,6.15262,6.15365,61000000.0
2005-06-30 02:00:00,6.15332,6.15653,6.15301,6.15461,69000000.0
2005-06-30 02:05:00,6.1542,6.15599,6.15334,6.15472,73000000.0
2005-06-30 02:10:00,6.15457,6.1555,6.15054,6.15183,74000000.0
2005-06-30 02:15:00,6.15274,6.15633,6.15274,6.15601,70000000.0
2005-06-30 02:20:00,6.15545,6.15792,6.15509,6.15608,74000000.0
2005-06-30 02:25:00,6.15632,6.15712,6.15384,6.1553,59000000.0
2005-06-30 02:30:00,6.15534,6.15711,6.15457,6.15711,64000000.0
2005-06-30 02:35:00,6.15676,6.15817,6.1555,6.15714,71000000.0
2005-06-30 02:40:00,6.15735,6.15912,6.15679,6.15837,69000000.0
2005-06-30 02:45:00,6.15853,6.1622,6.15853,6.16108,69000000.0
2005-06-30 02:50:00,6.16086,6.16183,6.15969,6.16067,66000000.0
2005-06-30 02:55:00,6.16046,6.16169,6.15925,6.15949,65000000.0
2005-06-30 03:00:00,6.15997,6.16295,6.15993,6.16211,67000000.0
2005-06-30 03:05:00,6.16118,6.16354,6.16075,6.16239,68000000.0
2005-06-30 03:10:00,6.16263,6.16346,6.16066,6.16213,80000000.0
2005-06-30 03:15:00,6.16369,6.16375,6.16062,6.16185,50000000.0
2005-06-30 03:20:00,6.16111,6.16176,6.15848,6.15987,62000000.0
2005-06-30 03:25:00,6.16014,6.16096,6.1584,6.15881,71000000.0
2005-06-30 03:30:00,6.15921,6.15999,6.15786,6.15847,68000000.0
2005-06-30 03:35:00,6.15893,6.1599,6.15733,6.15868,60000000.0
2005-06-30 03:40:00,6.15909,6.16053,6.15783,6.15842,82000000.0
2005-06-30 03:45:00,6.15858,6.16047,6.15825,6.15916,53000000.0
2005-06-30 03:50:00,6.15943,6.16089,6.15843,6.15864,74000000.0
2005-06-30 03:55:00,6.15838,6.16039,6.15753,6.15839,63000000.0
2005-06-30 04:00:00,6.15844,6.1606,6.15822,6.15947,70000000.0
2005-06-30 04:05:00,6.15952,6.16229,6.15888,6.16106,66000000.0
2005-06-30 04:10:00,6.16098,6.16276,6.15989,6.16001,77000000.0
2005-06-30 04:15:00,6.16003,6.16095,6.15871,6.16057,57000000.0
2005-06-30 04:20:00,6.16079,6.16116,6.15887,6.15967,62000000.0
2005-06-30 04:25:00,6.1593,6.16141,6.15921,6.15978,53000000.0
2005-06-30 04:30:00,6.15997,6.16124,6.15906,6.16056,66000000.0
2005-06-30 04:35:00,6.16034,6.1609,6.15689,6.15787,64000000.0
2005-06-30 04:40:00,6.15773,6.15851,6.15495,6.15588,54000000.0
2005-06-30 04:45:00,6.15569,6.15726,6.1546,6.15703,63000000.0
2005-06-30 04:50:00,6.15696,6.15698,6.15491,6.15637,71000000.0
2005-06-30 04:55:00,6.15658,6.15731,6.15481,6.15731,65000000.0
2005-06-30 05:00:00,6.15732,6.15803,6.15533,6.15602,62000000.0
2005-06-30 05:05:00,6.15697,6.15826,6.15613,6.15701,72000000.0
2005-06-30 05:10:00,6.15568,6.15729,6.15492,6.1556,59000000.0
2005-06-30 05:15:00,6.15561,6.15823,6.15561,6.15608,67000000.0
2005-06-30 05:20:00,6.15564,6.15765,6.15532,6.15639,79000000.0
2005-06-30 05:25:00,6.15593,6.1567,6.15446,6.15601,66000000.0
2005-06-30 05:30:00,6.1559,6.15641,6.15396,6.15545,76000000.0
2005-06-30 05:35:00,6.15484,6.15716,6.15484,6.15542,78000000.0
2005-06-30 05:40:00,6.15559,6.15753,6.155,6.15666,61000000.0
2005-06-30 05:45:00,6.15656,6.15732,6.15407,6.15573,77000000.0
2005-06-30 05:50:00,6.15558,6.1567,6.15494,6.15618,62000000.0
2005-06-30 05:55:00,6.15589,6.15707,6.15386,6.15499,70000000.0
2005-06-30 06:00:00,6.15391,6.15448,6.15256,6.15308,77000000.0
2005-06-30 06:05:00,6.15376,6.15559,6.15246,6.15285,81000000.0
2005-06-30 06:10:00,6.15226,6.15398,6.15121,6.15366,73000000.0
2005-06-30 06:15:00,6.15348,6.15476,6.15255,6.15429,69000000.0
2005-06-30 06:20:00,6.15412,6.1558,6.15291,6.15332,68000000.0
2005-06-30 06:25:00,6.15344,6.15556,6.15281,6.15386,71000000.0
2005-06-30 06:30:00,6.15408,6.15591,6.15355,6.15495,58000000.0
2005-06-30 06:35:00,6.15468,6.15712,6.15308,6.15501,72000000.0
2005-06-30 06:40:00,6.1553,6.157,6.15506,6.15572,71000000.0
2005-06-30 06:45:00,6.15564,6.15719,6.15417,6.15452,69000000.0
2005-06-30 06:50:00,6.15461,6.15687,6.15447,6.15609,56000000.0
2005-06-30 06:55:00,6.1564,6.15777,6.15519,6.15761,64000000.0
2005-06-30 07:00:00,6.15734,6.15734,6.15511,6.15611,58000000.0
2005-06-30 07:05:00,6.15614,6.15825,6.15568,6.1582,59000000.0
2005-06-30 07:10:00,6.15862,6.15937,6.15651,6.15925,82000000.0
2005-06-30 07:15:00,6.15913,6.15913,6.15591,6.15737,80000000.0
2005-06-30 07:20:00,6.15778,6.15918,6.15586,6.15586,76000000.0
2005-06-30 07:25:00,6.15563,6.15909,6.15563,6.15749,78000000.0
2005-06-30 07:30:00,6.15711,6.15894,6.15707,6.15815,61000000.0
2005-06-30 07:35:00,6.15802,6.15925,6.15727,6.15805,63000000.0
2005-06-30 07:40:00,6.15806,6.15935,6.157,6.15729,55000000.0
2005-06-30 07:45:00,6.15835,6.15835,6.1544,6.1554,59000000.0
2005-06-30 07:50:00,6.15484,6.15695,6.15323,6.15473,67000000.0
2005-06-30 07:55:00,6.15468,6.15587,6.15291,6.1533,62000000.0
2005-06-30 08:00:00,6.15312,6.15416,6.15168,6.15305,65000000.0
2005-06-30 08:05:00,6.15261,6.15396,6.15155,6.15295,73000000.0
2005-06-30 08:10:00,6.15246,6.15499,6.15043,6.15134,58000000.0
2005-06-30 08:15:00,6.15172,6.1519,6.14932,6.1494,59000000.0
2005-06-30 08:20:00,6.14815,6.14902,6.14569,6.14788,64000000.0
2005-06-30 08:25:00,6.14821,6.14825,6.14382,6.14466,56000000.0
2005-06-30 08:30:00,6.14646,6.14919,6.14558,6.14913,62000000.0
2005-06-30 08:35:00,6.14976,6.15437,6.14885,6.15295,56000000.0
2005-06-30 08:40:00,6.15297,6.1537,6.15041,6.15237,58000000.0
2005-06-30 08:45:00,6.15254,6.15637,6.15205,6.15584,76000000.0
2005-06-30 08:50:00,6.15576,6.15849,6.15505,6.15709,81000000.0
2005-06-30 08:55:00,6.1566,6.1566,6.15332,6.15439,70000000.0
2005-06-30 09:00:00,6.15451,6.15808,6.15451,6.15799,62000000.0
2005-06-30 09:05:00,6.15886,6.15966,6.15754,6.15755,66000000.0
2005-06-30 09:10:00,6.15784,6.15952,6.15706,6.15844,67000000.0
2005-06-30 09:15:00,6.15849,6.16108,6.15754,6.15949,72000000.0
2005-06-30 09:20:00,6.15826,6.15999,6.15557,6.15695,74000000.0
2005-06-30 09:25:00,6.15867,6.16042,6.15741,6.16005,68000000.0
2005-06-30 09:30:00,6.15984,6.16536,6.15909,6.16504,69000000.0
2005-06-30 09:35:00,6.16418,6.16699,6.16281,6.16652,85000000.0
2005-06-30 09:40:00,6.16675,6.16764,6.16455,6.16664,74000000.0
2005-06-30 09:45:00,6.1666,6.1666,6.16275,6.16433,76000000.0
2005-06-30 09:50:00,6.16424,6.16602,6.16391,6.16546,74000000.0
2005-06-30 09:55:00,6.16567,6.16623,6.1634,6.16489,68000000.0
2005-06-30 10:00:00,6.16492,6.16492,6.16192,6.16349,75000000.0
2005-06-30 10:05:00,6.16364,6.16408,6.16176,6.16228,50000000.0
2005-06-30 10:10:00,6.16164,6.16328,6.16087,6.16293,70000000.0
2005-06-30 10:15:00,6.1625,6.16603,6.16161,6.16526,74000000.0
2005-06-30 10:20:00,6.16443,6.1649,6.1624,6.16389,60000000.0
2005-06-30 10:25:00,6.16358,6.16378,6.16051,6.16245,60000000.0
2005-06-30 10:30:00,6.16285,6.16769,6.16176,6.16637,57000000.0
2005-06-30 10:35:00,6.16589,6.16762,6.16176,6.16757,72000000.0
2005-06-30 10:40:00,6.16752,6.1684,6.16407,6.16603,62000000.0
2005-06-30 10:45:00,6.16577,6.16621,6.1633,6.16621,55000000.0
2005-06-30 10:50:00,6.16528,6.16636,6.16306,6.1641,72000000.0
2005-06-30 10:55:00,6.16368,6.16471,6.16168,6.16168,49000000.0
2005-06-30 11:00:00,6.1616,6.16626,6.16104,6.16407,61000000.0
2005-06-30 11:05:00,6.16428,6.16926,6.16346,6.16926,71000000.0
2005-06-30 11:10:00,6.1693,6.1693,6.16409,6.16459,67000000.0
2005-06-30 11:15:00,6.16513,6.16755,6.16349,6.16725,63000000.0
2005-06-30 11:20:00,6.16739,6.1683,6.16273,6.16489,76000000.0
2005-06-30 11:25:00,6.16476,6.17066,6.1643,6.16769,64000000.0
2005-06-30 11:30:00,6.16849,6.17241,6.16685,6.17169,74000000.0
2005-06-30 11:35:00,6.17241,6.17374,6.16836,6.17368,60000000.0
2005-06-30 11:40:00,6.17382,6.17382,6.16958,6.17047,64000000.0
2005-06-30 11:45:00,6.17011,6.1735,6.16935,6.1735,62000000.0
2005-06-30 11:50:00,6.17324,6.17381,6.17103,6.17283,68000000.0
2005-06-30 11:55:00,6.173,6.17415,6.16835,6.17366,52000000.0
2005-06-30 12:00:00,6.17387,6.17464,6.16843,6.17211,63000000.0
2005-06-30 12:05:00,6.17324,6.1742,6.1716,6.17254,61000000.0
2005-06-30 12:10:00,6.1724,6.17355,6.16971,6.1732,63000000.0
2005-06-30 12:15:00,6.1735,6.17359,6.16727,6.17298,56000000.0
2005-06-30 12:20:00,6.17207,6.1739,6.17125,6.17188,70000000.0
2005-06-30 12:25:00,6.17178,6.17959,6.17153,6.1787,57000000.0
2005-06-30 12:30:00,6.18,6.18046,6.17774,6.1785,61000000.0
2005-06-30 12:35:00,6.17818,6.18004,6.17487,6.17609,64000000.0
2005-06-30 12:40:00,6.17748,6.17748,6.17458,6.17564,70000000.0
2005-06-30 12:45:00,6.17332,6.17767,6.17209,6.17553,65000000.0
2005-06-30 12:50:00,6.17423,6.17665,6.17045,6.17553,66000000.0
2005-06-30 12:55:00,6.17626,6.17737,6.16845,6.17571,62000000.0
2005-06-30 13:00:00,6.17633,6.17749,6.17113,6.17565,81000000.0
2005-06-30 13:05:00,6.17459,6.17672,6.17392,6.17442,77000000.0
2005-06-30 13:10:00,6.17495,6.17495,6.17127,6.17291,79000000.0
2005-06-30 13:15:00,6.17248,6.17274,6.1651,6.16563,63000000.0
2005-06-30 13:20:00,6.16539,6.16683,6.16346,6.16593,78000000.0
2005-06-30 13:25:00,6.16607,6.16607,6.16388,6.16523,62000000.0
2005-06-30 13:30:00,6.16495,6.16764,6.16436,6.1664,55000000.0
2005-06-30 13:35:00,6.16708,6.16708,6.16318,6.16619,65000000.0
2005-06-30 13:40:00,6.16608,6.16625,6.16141,6.16141,55000000.0
2005-06-30 13:45:00,6.16182,6.16338,6.15823,6.16078,64000000.0
2005-06-30 13:50:00,6.16006,6.16041,6.15708,6.15832,58000000.0
2005-06-30 13:55:00,6.15881,6.16106,6.15721,6.1594,59000000.0
2005-06-30 14:00:00,6.15855,6.16323,6.15747,6.16034,72000000.0
2005-06-30 14:05:00,6.16025,6.16156,6.1577,6.15843,60000000.0
2005-06-30 14:10:00,6.15836,6.159,6.15303,6.15565,56000000.0
2005-06-30 14:15:00,6.15547,6.15813,6.15252,6.158,76000000.0
2005-06-30 14:20:00,6.15805,6.15902,6.1562,6.15858,52000000.0
2005-06-30 14:25:00,6.15929,6.16085,6.15794,6.1591,65000000.0
2005-06-30 14:30:00,6.15827,6.1591,6.15441,6.15596,60000000.0
2005-06-30 14:35:00,6.15593,6.15609,6.14862,6.14897,63000000.0
2005-06-30 14:40:00,6.1491,6.15428,6.14844,6.15244,77000000.0
2005-06-30 14:45:00,6.15246,6.15627,6.14839,6.15562,56000000.0
2005-06-30 14:50:00,6.15526,6.16241,6.15455,6.16239,60000000.0
2005-06-30 14:55:00,6.16289,6.16489,6.1597,6.16033,71000000.0
2005-06-30 15:00:00,6.16003,6.16012,6.15588,6.15747,76000000.0
2005-06-30 15:05:00,6.15815,6.15993,6.1575,6.15851,68000000.0
2005-06-30 15:10:00,6.16016,6.16333,6.15914,6.16171,61000000.0
2005-06-30 15:15:00,6.16236,6.16443,6.1598,6.16313,68000000.0
2005-06-30 15:20:00,6.16421,6.16467,6.16198,6.16466,59000000.0
2005-06-30 15:25:00,6.16457,6.16598,6.16069,6.16459,71000000.0
2005-06-30 15:30:00,6.16444,6.16619,6.16273,6.16273,68000000.0
2005-06-30 15:35:00,6.16173,6.16546,6.15979,6.16372,52000000.0
2005-06-30 15:40:00,6.16219,6.16427,6.16164,6.16415,62000000.0
2005-06-30 15:45:00,6.16413,6.16439,6.16161,6.16419,81000000.0
2005-06-30 15:50:00,6.16429,6.16429,6.16129,6.162,75000000.0
2005-06-30 15:55:00,6.16272,6.1635,6.15937,6.16176,74000000.0
2005-06-30 16:00:00,6.16175,6.16192,6.15951,6.15984,61000000.0
2005-06-30 16:05:00,6.15939,6.16109,6.15351,6.15567,70000000.0
2005-06-30 16:10:00,6.15596,6.1608,6.15494,6.16035,64000000.0
2005-06-30 16:15:00,6.16048,6.16182,6.15879,6.16049,66000000.0
2005-06-30 16:20:00,6.1608,6.16263,6.15926,6.16136,65000000.0
2005-06-30 16:25:00,6.1623,6.1623,6.15887,6.15959,51000000.0
2005-06-30 16:30:00,6.1596,6.16168,6.15897,6.16094,53000000.0
2005-06-30 16:35:00,6.16135,6.16259,6.15749,6.15753,78000000.0
2005-06-30 16:40:00,6.15698,6.16159,6.15524,6.16058,86000000.0
2005-06-30 16:45:00,6.16061,6.16174,6.15611,6.15611,59000000.0
2005-06-30 16:50:00,6.15498,6.15922,6.15487,6.15628,66000000.0
2005-06-30 16:55:00,6.15649,6.15873,6.1491,6.14924,52000000.0
2005-06-30 17:00:00,6.14951,6.15327,6.1484,6.14857,62000000.0
2005-06-30 17:05:00,6.14836,6.15106,6.14708,6.14949,73000000.0
2005-06-30 17:10:00,6.14858,6.15427,6.14836,6.15373,57000000.0
2005-06-30 17:15:00,6.15388,6.15753,6.15201,6.15558,71000000.0
2005-06-30 17:20:00,6.15488,6.15661,6.15296,6.15338,55000000.0
2005-06-30 17:25:00,6.15287,6.15371,6.1501,6.15201,62000000.0
2005-06-30 17:30:00,6.15104,6.15686,6.15104,6.15414,63000000.0
2005-06-30 17:35:00,6.15504,6.15635,6.15308,6.15555,64000000.0
2005-06-30 17:40:00,6.15603,6.15833,6.15483,6.15684,76000000.0
2005-06-30 17:45:00,6.15591,6.15687,6.1537,6.15453,60000000.0
2005-06-30 17:50:00,6.15343,6.15347,6.14864,6.15232,86000000.0
2005-06-30 17:55:00,6.15153,6.15592,6.15035,6.15312,66000000.0
2005-06-30 18:00:00,6.15396,6.15466,6.15175,6.15433,72000000.0
2005-06-30 18:05:00,6.15445,6.15445,6.15121,6.15228,73000000.0
2005-06-30 18:10:00,6.15269,6.15374,6.15028,6.15304,58000000.0
2005-06-30 18:15:00,6.15214,6.15261,6.14826,6.14836,61000000.0
2005-06-30 18:20:00,6.14782,6.14782,6.14319,6.14692,63000000.0
2005-06-30 18:25:00,6.14789,6.15255,6.14654,6.14997,67000000.0
2005-06-30 18:30:00,6.15022,6.15336,6.14898,6.15075,65000000.0
2005-06-30 18:35:00,6.15125,6.15164,6.14871,6.1496,76000000.0
2005-06-30 18:40:00,6.14937,6.15074,6.14854,6.15035,67000000.0
2005-06-30 18:45:00,6.14949,6.15289,6.14949,6.15278,66000000.0
2005-06-30 18:50:00,6.15286,6.15966,6.15083,6.15844,63000000.0
2005-06-30 18:55:00,6.15826,6.15837,6.15465,6.15587,71000000.0
2005-06-30 19:00:00,6.15538,6.1565,6.15435,6.15564,70000000.0
2005-06-30 19:05:00,6.15633,6.15704,6.15456,6.1555,76000000.0
2005-06-30 19:10:00,6.15564,6.15684,6.15415,6.15587,68000000.0
2005-06-30 19:15:00,6.15535,6.15632,6.15391,6.15391,61000000.0
2005-06-30 19:20:00,6.15383,6.15703,6.15367,6.15516,72000000.0
2005-06-30 19:25:00,6.15583,6.15706,6.15482,6.15595,62000000.0
2005-06-30 19:30:00,6.1555,6.15805,6.1552,6.15749,66000000.0
2005-06-30 19:35:00,6.15763,6.15866,6.15597,6.15742,63000000.0
2005-06-30 19:40:00,6.15899,6.16029,6.15748,6.15921,70000000.0
2005-06-30 19:45:00,6.1594,6.16112,6.15775,6.15812,70000000.0
2005-06-30 19:50:00,6.1573,6.15868,6.15598,6.15757,71000000.0
2005-06-30 19:55:00,6.15829,6.16067,6.15773,6.15805,68000000.0
2005-06-30 20:00:00,6.16009,6.16145,6.15839,6.15886,67000000.0
2005-06-30 20:05:00,6.15959,6.16082,6.15612,6.15842,65000000.0
2005-06-30 20:10:00,6.1567,6.1567,6.15275,6.15487,66000000.0
2005-06-30 20:15:00,6.15836,6.16686,6.15802,6.1596,64000000.0
2005-06-30 20:20:00,6.16194,6.17054,6.16148,6.16901,65000000.0
2005-06-30 20:25:00,6.16834,6.17048,6.16695,6.16919,63000000.0
2005-06-30 20:30:00,6.166,6.1671,6.16019,6.16489,59000000.0
2005-06-30 20:35:00,6.16462,6.16574,6.15888,6.16032,70000000.0
2005-06-30 20:40:00,6.1596,6.16255,6.15867,6.16193,89000000.0
2005-06-30 20:45:00,6.16266,6.16275,6.15177,6.15258,67000000.0
2005-06-30 20:50:00,6.15216,6.15287,6.14976,6.14987,62000000.0
2005-06-30 20:55:00,6.15042,6.15122,6.14727,6.15091,65000000.0
2005-06-30 21:00:00,6.15196,6.15342,6.15048,6.1524,72000000.0
2005-06-30 21:05:00,6.15304,6.15475,6.15225,6.15307,66000000.0
2005-06-30 21:10:00,6.15274,6.15439,6.15274,6.15295,62000000.0
2005-06-30 21:15:00,6.15276,6.15543,6.15131,6.15474,68000000.0
2005-06-30 21:20:00,6.15499,6.15521,6.1498,6.15024,52000000.0
2005-06-30 21:25:00,6.15125,6.15125,6.14799,6.14871,58000000.0
2005-06-30 21:30:00,6.14926,6.15129,6.14879,6.15013,59000000.0
2005-06-30 21:35:00,6.15095,6.15177,6.14988,6.15118,88000000.0
2005-06-30 21:40:00,6.1507,6.15116,6.14841,6.14844,65000000.0
2005-06-30 21:45:00,6.14847,6.15056,6.14835,6.14969,62000000.0
2005-06-30 21:50:00,6.14989,6.15114,6.14946,6.15046,62000000.0
2005-06-30 21:55:00,6.15103,6.15193,6.15001,6.15164,72000000.0
2005-06-30 22:00:00,6.15127,6.15176,6.14945,6.14945,79000000.0
2005-06-30 22:05:00,6.1502,6.15183,6.14947,6.15133,67000000.0
2005-06-30 22:10:00,6.15121,6.15274,6.15027,6.15224,64000000.0
2005-06-30 22:15:00,6.15266,6.15357,6.15042,6.151,69000000.0
2005-06-30 22:20:00,6.1513,6.15207,6.14915,6.14971,69000000.0
2005-06-30 22:25:00,6.14913,6.15121,6.14815,6.15121,63000000.0
2005-06-30 22:30:00,6.15159,6.15184,6.1475,6.14796,60000000.0
2005-06-30 22:35:00,6.148,6.14916,6.14645,6.147,56000000.0
2005-06-30 22:40:00,6.14721,6.15043,6.14629,6.14915,63000000.0
2005-06-30 22:45:00,6.14927,6.15025,6.14724,6.1481,68000000.0
2005-06-30 22:50:00,6.14883,6.15026,6.14815,6.14978,70000000.0
2005-06-30 22:55:00,6.14901,6.15002,6.14683,6.14683,64000000.0
2005-06-30 23:00:00,6.14773,6.15046,6.14727,6.14914,68000000.0
2005-06-30 23:05:00,6.14906,6.15112,6.14859,6.15024,60000000.0
2005-06-30 23:10:00,6.15048,6.15161,6.14946,6.14995,66000000.0
2005-06-30 23:15:00,6.14904,6.1506,6.1482,6.1482,65000000.0
2005-06-30 23:20:00,6.14826,6.15052,6.14826,6.14982,66000000.0
2005-06-30 23:25:00,6.14954,6.15114,6.14867,6.14977,64000000.0
2005-06-30 23:30:00,6.14983,6.1516,6.1493,6.15129,72000000.0
2005-06-30 23:35:00,6.14992,6.15236,6.14958,6.15232,62000000.0
2005-06-30 23:40:00,6.15236,6.15357,6.1502,6.15264,80000000.0
2005-06-30 23:45:00,6.15199,6.1526,6.15076,6.1526,76000000.0
2005-06-30 23:50:00,6.15265,6.15412,6.15143,6.15348,67000000.0
2005-06-30 23:55:00,6.15218,6.15696,6.15217,6.15587,76000000.0
2005-07-01 00:00:00,6.15609,6.15882,6.15356,6.15356,70000000.0
2005-07-01 00:05:00,6.15311,6.15502,6.15299,6.15346,62000000.0
2005-07-01 00:10:00,6.15317,6.15602,6.15317,6.15602,63000000.0
2005-07-01 00:15:00,6.15488,6.15488,6.15138,6.15138,65000000.0
2005-07-01 00:20:00,6.15179,6.15551,6.15179,6.15441,60000000.0
2005-07-01 00:25:00,6.15438,6.15535,6.15344,6.15514,66000000.0
2005-07-01 00:30:00,6.15472,6.15572,6.15289,6.15316,64000000.0
2005-07-01 00:35:00,6.15295,6.15575,6.15276,6.15506,80000000.0
2005-07-01 00:40:00,6.15588,6.15807,6.15444,6.15664,61000000.0
2005-07-01 00:45:00,6.15777,6.16008,6.15702,6.15987,63000000.0
2005-07-01 00:50:00,6.15991,6.15993,6.15642,6.1574,60000000.0
2005-07-01 00:55:00,6.15782,6.15802,6.15593,6.15646,66000000.0
2005-07-01 01:00:00,6.15701,6.15956,6.15561,6.15753,63000000.0
2005-07-01 01:05:00,6.15769,6.15771,6.15489,6.15607,70000000.0
2005-07-01 01:10:00,6.15649,6.15749,6.15463,6.15476,55000000.0
2005-07-01 01:15:00,6.15563,6.15626,6.15426,6.15498,63000000.0
2005-07-01 01:20:00,6.15419,6.15597,6.15287,6.15597,59000000.0
2005-07-01 01:25:00,6.155,6.1578,6.1544,6.15623,70000000.0
2005-07-01 01:30:00,6.15637,6.15942,6.15511,6.15765,68000000.0
2005-07-01 01:35:00,6.15828,6.15956,6.15547,6.15547,71000000.0
2005-07-01 01:40:00,6.15593,6.15635,6.1536,6.15509,72000000.0
2005-07-01 01:45:00,6.15559,6.15666,6.15384,6.15432,68000000.0
2005-07-01 01:50:00,6.15357,6.15864,6.15307,6.15682,67000000.0
2005-07-01 01:55:00,6.15652,6.15848,6.15577,6.15758,61000000.0
2005-07-01 02:00:00,6.15744,6.1578,6.15576,6.15596,69000000.0
2005-07-01 02:05:00,6.1556,6.15837,6.1556,6.15761,73000000.0
2005-07-01 02:10:00,6.15732,6.15951,6.15679,6.15679,74000000.0
2005-07-01 02:15:00,6.15676,6.15822,6.15325,6.15454,70000000.0
2005-07-01 02:20:00,6.15467,6.15592,6.15105,6.15184,74000000.0
2005-07-01 02:25:00,6.15233,6.15694,6.15185,6.15666,59000000.0
2005-07-01 02:30:00,6.15726,6.15751,6.15445,6.15663,64000000.0
2005-07-01 02:35:00,6.15648,6.15662,6.15241,6.15397,71000000.0
2005-07-01 02:40:00,6.15384,6.15502,6.15347,6.1545,69000000.0
2005-07-01 02:45:00,6.15399,6.15591,6.1532,6.15483,69000000.0
2005-07-01 02:50:00,6.15463,6.15546,6.15295,6.154,66000000.0
2005-07-01 02:55:00,6.15519,6.15726,6.15322,6.15652,65000000.0
2005-07-01 03:00:00,6.15656,6.16002,6.15656,6.15901,67000000.0
2005-07-01 03:05:00,6.15908,6.16061,6.15818,6.15868,68000000.0
2005-07-01 03:10:00,6.15872,6.16063,6.15824,6.16063,80000000.0
2005-07-01 03:15:00,6.16049,6.16101,6.15855,6.15974,50000000.0
2005-07-01 03:20:00,6.15953,6.1607,6.15882,6.15951,62000000.0
2005-07-01 03:25:00,6.15986,6.1617,6.15927,6.16116,71000000.0
2005-07-01 03:30:00,6.16194,6.16194,6.15719,6.15719,68000000.0
2005-07-01 03:35:00,6.15748,6.15937,6.15587,6.15738,60000000.0
2005-07-01 03:40:00,6.15767,6.15767,6.15464,6.15532,82000000.0
2005-07-01 03:45:00,6.15498,6.15773,6.15498,6.15613,53000000.0
2005-07-01 03:50:00,6.15585,6.15691,6.15329,6.15515,74000000.0
2005-07-01 03:55:00,6.15565,6.15628,6.15344,6.15628,63000000.0
2005-07-01 04:00:00,6.15583,6.15666,6.15453,6.15621,70000000.0
2005-07-01 04:05:00,6.15601,6.15727,6.1549,6.15668,66000000.0
2005-07-01 04:10:00,6.15676,6.15815,6.15547,6.15598,77000000.0
2005-07-01 04:15:00,6.15607,6.16018,6.15607,6.15911,57000000.0
2005-07-01 04:20:00,6.15825,6.16001,6.15815,6.15822,62000000.0
2005-07-01 04:25:00,6.15771,6.15903,6.15699,6.15699,53000000.0
2005-07-01 04:30:00,6.15693,6.15891,6.15691,6.15801,66000000.0
2005-07-01 04:35:00,6.15849,6.15861,6.15614,6.15729,64000000.0
2005-07-01 04:40:00,6.15728,6.15887,6.15616,6.15627,54000000.0
2005-07-01 04:45:00,6.15655,6.15845,6.15611,6.15611,63000000.0
2005-07-01 04:50:00,6.15646,6.15836,6.15646,6.15761,71000000.0
2005-07-01 04:55:00,6.15745,6.15855,6.15602,6.15689,65000000.0
2005-07-01 05:00:00,6.15778,6.15878,6.15552,6.15813,62000000.0
2005-07-01 05:05:00,6.15804,6.15804,6.15569,6.15606,72000000.0
2005-07-01 05:10:00,6.15624,6.15967,6.15624,6.15876,59000000.0
2005-07-01 05:15:00,6.15825,6.15825,6.15624,6.15779,67000000.0
2005-07-01 05:20:00,6.15754,6.15879,6.15594,6.15791,79000000.0
2005-07-01 05:25:00,6.15811,6.15971,6.15726,6.15861,66000000.0
2005-07-01 05:30:00,6.15841,6.15973,6.15764,6.15854,76000000.0
2005-07-01 05:35:00,6.1584,6.15964,6.15686,6.15964,78000000.0
2005-07-01 05:40:00,6.15987,6.15998,6.15773,6.15814,61000000.0
2005-07-01 05:45:00,6.15706,6.15985,6.15667,6.15854,77000000.0
2005-07-01 05:50:00,6.15849,6.16001,6.15777,6.15985,62000000.0
2005-07-01 05:55:00,6.15965,6.15978,6.15721,6.15827,70000000.0
2005-07-01 06:00:00,6.15886,6.15918,6.15703,6.15845,77000000.0
2005-07-01 06:05:00,6.15879,6.16013,6.15792,6.15824,81000000.0
2005-07-01 06:10:00,6.15802,6.16559,6.15773,6.16535,73000000.0
2005-07-01 06:15:00,6.16371,6.16699,6.16371,6.16503,69000000.0
2005-07-01 06:20:00,6.1646,6.16595,6.16342,6.16438,68000000.0
2005-07-01 06:25:00,6.16443,6.16608,6.16421,6.16467,71000000.0
2005-07-01 06:30:00,6.1652,6.1652,6.16195,6.16256,58000000.0
2005-07-01 06:35:00,6.16223,6.16661,6.16188,6.16611,72000000.0
2005-07-01 06:40:00,6.16613,6.16787,6.16497,6.16787,71000000.0
2005-07-01 06:45:00,6.16685,6.16869,6.16599,6.16781,69000000.0
2005-07-01 06:50:00,6.16739,6.16879,6.16568,6.1676,56000000.0
2005-07-01 06:55:00,6.16605,6.16829,6.16524,6.1663,64000000.0
2005-07-01 07:00:00,6.16588,6.17005,6.16573,6.16919,58000000.0
2005-07-01 07:05:00,6.16857,6.17366,6.16774,6.17282,59000000.0
2005-07-01 07:10:00,6.17334,6.17338,6.16916,6.17192,82000000.0
2005-07-01 07:15:00,6.17289,6.17557,6.17251,6.17435,80000000.0
2005-07-01 07:20:00,6.17363,6.17711,6.17363,6.17603,76000000.0
2005-07-01 07:25:00,6.17592,6.17669,6.17341,6.17521,78000000.0
2005-07-01 07:30:00,6.17567,6.17761,6.17455,6.17542,61000000.0
2005-07-01 07:35:00,6.17589,6.17677,6.17389,6.17454,63000000.0
2005-07-01 07:40:00,6.17413,6.17607,6.17242,6.1744,55000000.0
2005-07-01 07:45:00,6.17554,6.17648,6.17456,6.17577,59000000.0
2005-07-01 07:50:00,6.17619,6.18307,6.17604,6.1828,67000000.0
2005-07-01 07:55:00,6.18261,6.18466,6.18099,6.18103,62000000.0
2005-07-01 08:00:00,6.18132,6.18586,6.18132,6.18343,65000000.0
2005-07-01 08:05:00,6.18343,6.1846,6.18208,6.18222,73000000.0
2005-07-01 08:10:00,6.18122,6.18358,6.17969,6.18358,58000000.0
2005-07-01 08:15:00,6.18383,6.18633,6.18279,6.18531,59000000.0
2005-07-01 08:20:00,6.18641,6.18671,6.184,6.18503,64000000.0
2005-07-01 08:25:00,6.18516,6.18567,6.18235,6.1847,56000000.0
2005-07-01 08:30:00,6.18492,6.18624,6.18429,6.18489,62000000.0
2005-07-01 08:35:00,6.18509,6.18653,6.18101,6.18518,56000000.0
2005-07-01 08:40:00,6.18502,6.1865,6.18311,6.18453,58000000.0
2005-07-01 08:45:00,6.18408,6.18568,6.18346,6.18532,76000000.0
2005-07-01 08:50:00,6.1875,6.18868,6.18604,6.18723,81000000.0
2005-07-01 08:55:00,6.18722,6.18785,6.18392,6.18603,70000000.0
2005-07-01 09:00:00,6.18499,6.18584,6.18041,6.18041,62000000.0
2005-07-01 09:05:00,6.18017,6.18082,6.17323,6.17393,66000000.0
2005-07-01 09:10:00,6.17384,6.17426,6.17047,6.17272,67000000.0
2005-07-01 09:15:00,6.17328,6.17476,6.17073,6.17335,72000000.0
2005-07-01 09:20:00,6.17387,6.18053,6.1738,6.17999,74000000.0
2005-07-01 09:25:00,6.17907,6.18067,6.17723,6.17842,68000000.0
2005-07-01 09:30:00,6.17878,6.18268,6.1783,6.18253,69000000.0
2005-07-01 09:35:00,6.18255,6.18543,6.18098,6.18112,85000000.0
2005-07-01 09:40:00,6.18,6.18498,6.17969,6.18365,74000000.0
2005-07-01 09:45:00,6.18342,6.18468,6.18229,6.18379,76000000.0
2005-07-01 09:50:00,6.18339,6.18434,6.17966,6.18158,74000000.0
2005-07-01 09:55:00,6.18109,6.18257,6.17808,6.18011,68000000.0
2005-07-01 10:00:00,6.17995,6.1802,6.17607,6.17705,75000000.0
2005-07-01 10:05:00,6.17752,6.18086,6.17752,6.18086,50000000.0
2005-07-01 10:10:00,6.18034,6.18252,6.17653,6.18017,70000000.0
2005-07-01 10:15:00,6.18104,6.18104,6.17377,6.17647,74000000.0
2005-07-01 10:20:00,6.17557,6.17789,6.17421,6.17765,60000000.0
2005-07-01 10:25:00,6.17675,6.17675,6.17349,6.17357,60000000.0
2005-07-01 10:30:00,6.17356,6.17878,6.173,6.1778,57000000.0
2005-07-01 10:35:00,6.17714,6.17836,6.17551,6.17599,72000000.0
2005-07-01 10:40:00,6.17621,6.17647,6.17249,6.1744,62000000.0
2005-07-01 10:45:00,6.17494,6.17701,6.17457,6.17602,55000000.0
2005-07-01 10:50:00,6.17593,6.17812,6.17551,6.17755,72000000.0
2005-07-01 10:55:00,6.17774,6.17819,6.17556,6.17609,49000000.0
2005-07-01 11:00:00,6.17596,6.1768,6.16735,6.16755,61000000.0
2005-07-01 11:05:00,6.16666,6.17078,6.16666,6.16702,71000000.0
2005-07-01 11:10:00,6.16724,6.1699,6.16724,6.16983,67000000.0
2005-07-01 11:15:00,6.16923,6.17004,6.16751,6.16882,63000000.0
2005-07-01 11:20:00,6.1675,6.1675,6.16177,6.16284,76000000.0
2005-07-01 11:25:00,6.1619,6.16602,6.16187,6.16406,64000000.0
2005-07-01 11:30:00,6.16316,6.16355,6.15645,6.15673,74000000.0
2005-07-01 11:35:00,6.15528,6.15626,6.15098,6.15191,60000000.0
2005-07-01 11:40:00,6.15229,6.15598,6.15229,6.15431,64000000.0
2005-07-01 11:45:00,6.15421,6.15855,6.15331,6.15508,62000000.0
2005-07-01 11:50:00,6.15533,6.15752,6.15295,6.15295,68000000.0
2005-07-01 11:55:00,6.15356,6.15667,6.15249,6.15614,52000000.0
2005-07-01 12:00:00,6.15657,6.15737,6.15533,6.1572,63000000.0
2005-07-01 12:05:00,6.15662,6.16162,6.15582,6.16057,61000000.0
2005-07-01 12:10:00,6.16242,6.16292,6.15932,6.16108,63000000.0
2005-07-01 12:15:00,6.16084,6.16128,6.15719,6.1582,56000000.0
2005-07-01 12:20:00,6.15759,6.16014,6.15721,6.15931,70000000.0
2005-07-01 12:25:00,6.1582,6.16014,6.15518,6.15604,57000000.0
2005-07-01 12:30:00,6.15598,6.16243,6.15446,6.16155,61000000.0
2005-07-01 12:35:00,6.16023,6.16226,6.15766,6.15872,64000000.0
2005-07-01 12:40:00,6.15914,6.16285,6.15852,6.16211,70000000.0
2005-07-01 12:45:00,6.16188,6.16425,6.15901,6.15901,65000000.0
2005-07-01 12:50:00,6.1594,6.16292,6.15864,6.16133,66000000.0
2005-07-01 12:55:00,6.16095,6.16301,6.16032,6.16174,62000000.0
2005-07-01 13:00:00,6.16165,6.16165,6.15873,6.16019,81000000.0
2005-07-01 13:05:00,6.16052,6.16365,6.16049,6.16089,77000000.0
2005-07-01 13:10:00,6.16103,6.16205,6.15948,6.16205,79000000.0
2005-07-01 13:15:00,6.16075,6.16375,6.16075,6.16267,63000000.0
2005-07-01 13:20:00,6.16202,6.16779,6.16202,6.16687,78000000.0
2005-07-01 13:25:00,6.16643,6.1676,6.16426,6.16605,62000000.0
2005-07-01 13:30:00,6.16561,6.16715,6.16326,6.16478,55000000.0
2005-07-01 13:35:00,6.16542,6.16607,6.16155,6.16448,65000000.0
2005-07-01 13:40:00,6.16441,6.16502,6.16159,6.16159,55000000.0
2005-07-01 13:45:00,6.16009,6.16227,6.15955,6.16112,64000000.0
2005-07-01 13:50:00,6.16223,6.16394,6.16132,6.16293,58000000.0
2005-07-01 13:55:00,6.16295,6.16333,6.16105,6.16111,59000000.0
2005-07-01 14:00:00,6.16138,6.16307,6.16036,6.16086,72000000.0
2005-07-01 14:05:00,6.16151,6.16151,6.15901,6.15971,60000000.0
2005-07-01 14:10:00,6.16064,6.16216,6.15937,6.16216,56000000.0
2005-07-01 14:15:00,6.16184,6.16291,6.15909,6.16172,76000000.0
2005-07-01 14:20:00,6.16191,6.16737,6.16191,6.1646,52000000.0
2005-07-01 14:25:00,6.16526,6.16546,6.16206,6.16487,65000000.0
2005-07-01 14:30:00,6.16536,6.16848,6.16343,6.16635,60000000.0
2005-07-01 14:35:00,6.16644,6.16708,6.1625,6.16599,63000000.0
2005-07-01 14:40:00,6.16608,6.16744,6.16498,6.16616,77000000.0
2005-07-01 14:45:00,6.16578,6.16724,6.16353,6.16469,56000000.0
2005-07-01 14:50:00,6.16403,6.16585,6.16308,6.16493,60000000.0
2005-07-01 14:55:00,6.1654,6.16596,6.16351,6.16414,71000000.0
2005-07-01 15:00:00,6.16456,6.16616,6.16368,6.16454,76000000.0
2005-07-01 15:05:00,6.16503,6.17092,6.16443,6.17086,68000000.0
2005-07-01 15:10:00,6.17121,6.17492,6.16973,6.17351,61000000.0
2005-07-01 15:15:00,6.17285,6.17801,6.17121,6.17716,68000000.0
2005-07-01 15:20:00,6.1774,6.17847,6.17555,6.17697,59000000.0
2005-07-01 15:25:00,6.17615,6.17636,6.17368,6.17438,71000000.0
2005-07-01 15:30:00,6.17504,6.17619,6.17277,6.17383,68000000.0
2005-07-01 15:35:00,6.17394,6.17568,6.17289,6.17448,52000000.0
2005-07-01 15:40:00,6.17401,6.17555,6.16982,6.17053,62000000.0
2005-07-01 15:45:00,6.17062,6.17595,6.16933,6.17515,81000000.0
2005-07-01 15:50:00,6.17583,6.1769,6.17117,6.17209,75000000.0
2005-07-01 15:55:00,6.17145,6.17396,6.17081,6.17276,74000000.0
2005-07-01 16:00:00,6.17433,6.18459,6.17336,6.18433,61000000.0
2005-07-01 16:05:00,6.18335,6.18852,6.18062,6.18183,70000000.0
2005-07-01 16:10:00,6.18,6.19158,6.17721,6.19098,64000000.0
2005-07-01 16:15:00,6.19186,6.19544,6.1851,6.18915,66000000.0
2005-07-01 16:20:00,6.19106,6.20444,6.19106,6.19964,65000000.0
2005-07-01 16:25:00,6.2015,6.21261,6.20097,6.21261,51000000.0
2005-07-01 16:30:00,6.21388,6.21388,6.20253,6.20458,53000000.0
2005-07-01 16:35:00,6.20331,6.21159,6.20057,6.21022,78000000.0
2005-07-01 16:40:00,6.20979,6.21834,6.20703,6.21457,86000000.0
2005-07-01 16:45:00,6.21492,6.22271,6.21421,6.2207,59000000.0
2005-07-01 16:50:00,6.22038,6.22433,6.22038,6.22279,66000000.0
2005-07-01 16:55:00,6.22168,6.22346,6.21985,6.22211,52000000.0
2005-07-01 17:00:00,6.22166,6.22329,6.21589,6.2164,62000000.0
2005-07-01 17:05:00,6.21453,6.21954,6.21419,6.21665,73000000.0
2005-07-01 17:10:00,6.21785,6.21856,6.21531,6.21751,57000000.0
2005-07-01 17:15:00,6.21828,6.21838,6.21571,6.21718,71000000.0
2005-07-01 17:20:00,6.21634,6.22066,6.21566,6.21566,55000000.0
2005-07-01 17:25:00,6.21581,6.21855,6.21293,6.21807,62000000.0
2005-07-01 17:30:00,6.21849,6.22098,6.21694,6.2178,63000000.0
2005-07-01 17:35:00,6.21814,6.2202,6.21628,6.21923,64000000.0
2005-07-01 17:40:00,6.22041,6.22287,6.21907,6.22248,76000000.0
2005-07-01 17:45:00,6.22202,6.22797,6.22145,6.2253,60000000.0
2005-07-01 17:50:00,6.22547,6.23006,6.22392,6.22871,86000000.0
2005-07-01 17:55:00,6.22845,6.23006,6.22647,6.22665,66000000.0
2005-07-01 18:00:00,6.22777,6.22959,6.2256,6.22927,72000000.0
2005-07-01 18:05:00,6.23012,6.23643,6.22961,6.23524,73000000.0
2005-07-01 18:10:00,6.23454,6.23523,6.23237,6.23515,58000000.0
2005-07-01 18:15:00,6.23399,6.23486,6.22889,6.22898,61000000.0
2005-07-01 18:20:00,6.22718,6.22979,6.22514,6.2254,63000000.0
2005-07-01 18:25:00,6.22414,6.22706,6.22412,6.22453,67000000.0
2005-07-01 18:30:00,6.22574,6.2274,6.22293,6.22569,65000000.0
2005-07-01 18:35:00,6.22607,6.22622,6.22352,6.22484,76000000.0
2005-07-01 18:40:00,6.22455,6.22695,6.22401,6.22669,67000000.0
2005-07-01 18:45:00,6.22675,6.2303,6.22605,6.22872,66000000.0
2005-07-01 18:50:00,6.22966,6.22987,6.2229,6.22399,63000000.0
2005-07-01 18:55:00,6.22394,6.22745,6.22189,6.22745,71000000.0
2005-07-01 19:00:00,6.22796,6.2281,6.22531,6.22663,70000000.0
2005-07-01 19:05:00,6.22581,6.22737,6.22419,6.22631,76000000.0
2005-07-01 19:10:00,6.22566,6.2287,6.22492,6.22558,68000000.0
2005-07-01 19:15:00,6.22514,6.22906,6.22457,6.22699,61000000.0
2005-07-01 19:20:00,6.22768,6.22928,6.227,6.22789,72000000.0
2005-07-01 19:25:00,6.22738,6.22879,6.22607,6.22673,62000000.0
2005-07-01 19:30:00,6.22712,6.22819,6.22618,6.22819,66000000.0
2005-07-01 19:35:00,6.22834,6.22834,6.2257,6.22617,63000000.0
2005-07-01 19:40:00,6.22725,6.22823,6.22605,6.22823,70000000.0
2005-07-01 19:45:00,6.22813,6.23084,6.22686,6.22996,70000000.0
2005-07-01 19:50:00,6.23053,6.23291,6.22853,6.23003,71000000.0
2005-07-01 19:55:00,6.22956,6.23166,6.22952,6.23166,68000000.0
2005-07-01 20:00:00,6.23164,6.2334,6.23082,6.23148,67000000.0
2005-07-01 20:05:00,6.23167,6.23241,6.22918,6.22974,65000000.0
2005-07-01 20:10:00,6.23056,6.23126,6.22907,6.23022,66000000.0
2005-07-01 20:15:00,6.22939,6.23236,6.22899,6.231,64000000.0
2005-07-01 20:20:00,6.23108,6.23175,6.22915,6.22946,65000000.0
2005-07-01 20:25:00,6.22964,6.23335,6.22964,6.23314,63000000.0
2005-07-01 20:30:00,6.23397,6.23463,6.23172,6.23337,59000000.0
2005-07-01 20:35:00,6.23364,6.23585,6.23201,6.23426,70000000.0
2005-07-01 20:40:00,6.23406,6.23612,6.23333,6.2351,89000000.0
2005-07-01 20:45:00,6.23408,6.23486,6.23268,6.23296,67000000.0
2005-07-01 20:50:00,6.23271,6.23352,6.23075,6.23129,62000000.0
2005-07-01 20:55:00,6.23101,6.23305,6.23085,6.23262,65000000.0
2005-07-01 21:00:00,6.23157,6.23282,6.22914,6.23092,72000000.0
2005-07-01 21:05:00,6.22973,6.23116,6.22766,6.22958,66000000.0
2005-07-01 21:10:00,6.22959,6.23147,6.22946,6.22946,62000000.0
2005-07-01 21:15:00,6.23015,6.2313,6.2279,6.22916,68000000.0
2005-07-01 21:20:00,6.22852,6.23068,6.22753,6.2278,52000000.0
2005-07-01 21:25:00,6.22757,6.23078,6.22743,6.22966,58000000.0
2005-07-01 21:30:00,6.22988,6.23178,6.22974,6.23005,59000000.0
2005-07-01 21:35:00,6.22995,6.23227,6.22936,6.23127,88000000.0
2005-07-01 21:40:00,6.23105,6.23237,6.23042,6.23087,65000000.0
2005-07-01 21:45:00,6.23059,6.23293,6.23059,6.23136,62000000.0
2005-07-01 21:50:00,6.23156,6.2332,6.23146,6.23278,62000000.0
2005-07-01 21:55:00,6.23272,6.23361,6.23114,6.23114,72000000.0
2005-07-01 22:00:00,6.23073,6.23232,6.22902,6.23023,79000000.0
2005-07-01 22:05:00,6.22987,6.23022,6.22801,6.22826,67000000.0
2005-07-01 22:10:00,6.2278,6.22977,6.22673,6.22902,64000000.0
2005-07-01 22:15:00,6.22956,6.22956,6.22698,6.22788,69000000.0
2005-07-01 22:20:00,6.22796,6.22924,6.22756,6.22871,69000000.0
2005-07-01 22:25:00,6.22814,6.22864,6.22666,6.22767,63000000.0
2005-07-01 22:30:00,6.22733,6.22818,6.22641,6.22715,60000000.0
2005-07-01 22:35:00,6.22826,6.22992,6.22753,6.22944,56000000.0
2005-07-01 22:40:00,6.22917,6.22995,6.22802,6.22995,63000000.0
2005-07-01 22:45:00,6.2297,6.22988,6.2272,6.2272,68000000.0
2005-07-01 22:50:00,6.22672,6.22882,6.22656,6.22789,70000000.0
2005-07-01 22:55:00,6.2279,6.23065,6.22702,6.22797,64000000.0
2005-07-04 02:00:00,6.23833,6.23881,6.23291,6.23291,69000000.0
2005-07-04 02:05:00,6.23238,6.23482,6.23211,6.23427,73000000.0
2005-07-04 02:10:00,6.23423,6.24021,6.23341,6.23611,74000000.0
2005-07-04 02:15:00,6.23554,6.23703,6.23427,6.23683,70000000.0
2005-07-04 02:20:00,6.2368,6.23727,6.23515,6.23703,74000000.0
2005-07-04 02:25:00,6.23743,6.23836,6.23637,6.23739,59000000.0
2005-07-04 02:30:00,6.23719,6.23719,6.23532,6.23648,64000000.0
2005-07-04 02:35:00,6.23642,6.23865,6.23602,6.23772,71000000.0
2005-07-04 02:40:00,6.23783,6.2383,6.23662,6.23709,69000000.0
2005-07-04 02:45:00,6.23711,6.23796,6.23633,6.23682,69000000.0
2005-07-04 02:50:00,6.23686,6.23809,6.23372,6.23536,66000000.0
2005-07-04 02:55:00,6.23564,6.2381,6.23478,6.23803,65000000.0
2005-07-04 03:00:00,6.2377,6.23932,6.23709,6.23927,67000000.0
2005-07-04 03:05:00,6.2393,6.23968,6.23738,6.23864,68000000.0
2005-07-04 03:10:00,6.23887,6.23989,6.23716,6.23981,80000000.0
2005-07-04 03:15:00,6.23957,6.23975,6.23837,6.23855,50000000.0
2005-07-04 03:20:00,6.23938,6.24214,6.23859,6.24088,62000000.0
2005-07-04 03:25:00,6.24109,6.24109,6.23893,6.24021,71000000.0
2005-07-04 03:30:00,6.24084,6.24166,6.23957,6.24165,68000000.0
2005-07-04 03:35:00,6.24195,6.2431,6.23821,6.2407,60000000.0
2005-07-04 03:40:00,6.24027,6.24115,6.23899,6.24048,82000000.0
2005-07-04 03:45:00,6.24058,6.24105,6.23875,6.24046,53000000.0
2005-07-04 03:50:00,6.24027,6.24095,6.2395,6.23959,74000000.0
2005-07-04 03:55:00,6.23967,6.24187,6.23967,6.24169,63000000.0
2005-07-04 04:00:00,6.24141,6.24276,6.241,6.24231,70000000.0
2005-07-04 04:05:00,6.24235,6.24275,6.24033,6.24144,66000000.0
2005-07-04 04:10:00,6.24143,6.24224,6.24026,6.24103,77000000.0
2005-07-04 04:15:00,6.24085,6.24254,6.24085,6.24151,57000000.0
2005-07-04 04:20:00,6.24151,6.24242,6.24101,6.24201,62000000.0
2005-07-04 04:25:00,6.24228,6.2437,6.2413,6.24322,53000000.0
2005-07-04 04:30:00,6.24357,6.24461,6.24186,6.24453,66000000.0
2005-07-04 04:35:00,6.2453,6.24781,6.24433,6.24748,64000000.0
2005-07-04 04:40:00,6.24757,6.2493,6.24727,6.24908,54000000.0
2005-07-04 04:45:00,6.24808,6.24997,6.24723,6.24811,63000000.0
2005-07-04 04:50:00,6.24793,6.25158,6.24792,6.25029,71000000.0
2005-07-04 04:55:00,6.25035,6.25379,6.24955,6.2524,65000000.0
2005-07-04 05:00:00,6.25353,6.25367,6.25061,6.25114,62000000.0
2005-07-04 05:05:00,6.25133,6.25392,6.25125,6.25328,72000000.0
2005-07-04 05:10:00,6.25339,6.25471,6.25276,6.2546,59000000.0
2005-07-04 05:15:00,6.254,6.25557,6.25303,6.25454,67000000.0
2005-07-04 05:20:00,6.25408,6.25477,6.25154,6.25285,79000000.0
2005-07-04 05:25:00,6.25287,6.25419,6.25267,6.25318,66000000.0
2005-07-04 05:30:00,6.25317,6.25361,6.25153,6.25153,76000000.0
2005-07-04 05:35:00,6.25133,6.25283,6.24919,6.25102,78000000.0
2005-07-04 05:40:00,6.25071,6.25353,6.24978,6.25215,61000000.0
2005-07-04 05:45:00,6.25239,6.25384,6.25152,6.25289,77000000.0
2005-07-04 05:50:00,6.25281,6.25298,6.25148,6.25197,62000000.0
2005-07-04 05:55:00,6.25211,6.25272,6.25061,6.25061,70000000.0
2005-07-04 06:00:00,6.25025,6.25147,6.24796,6.24831,77000000.0
2005-07-04 06:05:00,6.24805,6.24921,6.24734,6.24878,81000000.0
2005-07-04 06:10:00,6.24865,6.24966,6.24787,6.24873,73000000.0
2005-07-04 06:15:00,6.24852,6.24962,6.24685,6.2476,69000000.0
2005-07-04 06:20:00,6.24814,6.24877,6.24694,6.2478,68000000.0
2005-07-04 06:25:00,6.24698,6.24743,6.24537,6.24656,71000000.0
2005-07-04 06:30:00,6.24695,6.24695,6.24239,6.24386,58000000.0
2005-07-04 06:35:00,6.24405,6.24507,6.24315,6.24329,72000000.0
2005-07-04 06:40:00,6.24343,6.24434,6.24093,6.24218,71000000.0
2005-07-04 06:45:00,6.24228,6.24325,6.24151,6.24257,69000000.0
2005-07-04 06:50:00,6.24188,6.243,6.24105,6.24292,56000000.0
2005-07-04 06:55:00,6.24274,6.24361,6.2419,6.24273,64000000.0
2005-07-04 07:00:00,6.24425,6.24436,6.24179,6.24302,58000000.0
2005-07-04 07:05:00,6.24285,6.24411,6.2415,6.24255,59000000.0
2005-07-04 07:10:00,6.2418,6.24298,6.24079,6.24272,82000000.0
2005-07-04 07:15:00,6.24286,6.24516,6.24234,6.24431,80000000.0
2005-07-04 07:20:00,6.24431,6.24517,6.24195,6.24256,76000000.0
2005-07-04 07:25:00,6.24285,6.24333,6.24147,6.24257,78000000.0
2005-07-04 07:30:00,6.24203,6.2438,6.23983,6.24018,61000000.0
2005-07-04 07:35:00,6.24121,6.24197,6.24037,6.2415,63000000.0
2005-07-04 07:40:00,6.24135,6.24328,6.24071,6.24298,55000000.0
2005-07-04 07:45:00,6.24275,6.24541,6.24173,6.24294,59000000.0
2005-07-04 07:50:00,6.24289,6.24461,6.24162,6.24461,67000000.0
2005-07-04 07:55:00,6.24457,6.24457,6.24225,6.24312,62000000.0
2005-07-04 08:00:00,6.24294,6.24575,6.24214,6.24503,65000000.0
2005-07-04 08:05:00,6.24574,6.24819,6.24478,6.247,73000000.0
2005-07-04 08:10:00,6.24647,6.24745,6.24467,6.24652,58000000.0
2005-07-04 08:15:00,6.24589,6.24764,6.24498,6.24542,59000000.0
2005-07-04 08:20:00,6.2464,6.24758,6.24415,6.24521,64000000.0
2005-07-04 08:25:00,6.2456,6.24612,6.24332,6.244,56000000.0
2005-07-04 08:30:00,6.24479,6.24531,6.23818,6.23892,62000000.0
2005-07-04 08:35:00,6.23834,6.23905,6.23583,6.2359,56000000.0
2005-07-04 08:40:00,6.23631,6.23909,6.23559,6.23863,58000000.0
2005-07-04 08:45:00,6.23906,6.24355,6.23672,6.24229,76000000.0
2005-07-04 08:50:00,6.24364,6.24491,6.23184,6.23237,81000000.0
2005-07-04 08:55:00,6.23271,6.237,6.23087,6.2349,70000000.0
2005-07-04 09:00:00,6.23343,6.23741,6.23337,6.23614,62000000.0
2005-07-04 09:05:00,6.23628,6.23839,6.23543,6.23793,66000000.0
2005-07-04 09:10:00,6.23723,6.24305,6.23723,6.24164,67000000.0
2005-07-04 09:15:00,6.24272,6.24272,6.23747,6.2387,72000000.0
2005-07-04 09:20:00,6.23854,6.24197,6.23602,6.24104,74000000.0
2005-07-04 09:25:00,6.24082,6.24096,6.23727,6.23892,68000000.0
2005-07-04 09:30:00,6.23859,6.23988,6.23449,6.23552,69000000.0
2005-07-04 09:35:00,6.2366,6.2366,6.23049,6.23136,85000000.0
2005-07-04 09:40:00,6.23195,6.23417,6.23166,6.23327,74000000.0
2005-07-04 09:45:00,6.23306,6.23761,6.23273,6.23648,76000000.0
2005-07-04 09:50:00,6.23729,6.24158,6.23706,6.23878,74000000.0
2005-07-04 09:55:00,6.23828,6.23993,6.23544,6.23769,68000000.0
2005-07-04 10:00:00,6.23831,6.23891,6.23499,6.23797,75000000.0
2005-07-04 10:05:00,6.23774,6.24434,6.23761,6.24397,50000000.0
2005-07-04 10:10:00,6.24377,6.24409,6.23829,6.24057,70000000.0
2005-07-04 10:15:00,6.24078,6.24334,6.23975,6.242,74000000.0
2005-07-04 10:20:00,6.24217,6.25056,6.2417,6.24912,60000000.0
2005-07-04 10:25:00,6.24855,6.24874,6.2445,6.24501,60000000.0
2005-07-04 10:30:00,6.24573,6.24925,6.24299,6.24299,57000000.0
2005-07-04 10:35:00,6.24121,6.24394,6.23988,6.24143,72000000.0
2005-07-04 10:40:00,6.24149,6.245,6.24149,6.24436,62000000.0
2005-07-04 10:45:00,6.24371,6.24593,6.24202,6.24345,55000000.0
2005-07-04 10:50:00,6.24252,6.24681,6.24222,6.24246,72000000.0
2005-07-04 10:55:00,6.24229,6.24515,6.24033,6.24217,49000000.0
2005-07-04 11:00:00,6.24204,6.2451,6.23994,6.24493,61000000.0
2005-07-04 11:05:00,6.24468,6.24761,6.24341,6.24739,71000000.0
2005-07-04 11:10:00,6.24736,6.24736,6.24326,6.24454,67000000.0
2005-07-04 11:15:00,6.24547,6.24547,6.24233,6.24252,63000000.0
2005-07-04 11:20:00,6.24247,6.24517,6.24247,6.24372,76000000.0
2005-07-04 11:25:00,6.2432,6.24707,6.24274,6.24617,64000000.0
2005-07-04 11:30:00,6.24537,6.24814,6.24422,6.24766,74000000.0
2005-07-04 11:35:00,6.24772,6.25118,6.2465,6.24983,60000000.0
2005-07-04 11:40:00,6.24847,6.25173,6.24739,6.24835,64000000.0
2005-07-04 11:45:00,6.24794,6.25021,6.24634,6.25021,62000000.0
2005-07-04 11:50:00,6.24906,6.25196,6.24666,6.24951,68000000.0
2005-07-04 11:55:00,6.24982,6.25043,6.24671,6.24885,52000000.0
2005-07-04 12:00:00,6.24804,6.24933,6.24615,6.2474,63000000.0
2005-07-04 12:05:00,6.24698,6.24898,6.24346,6.24506,61000000.0
2005-07-04 12:10:00,6.24548,6.24565,6.24041,6.24348,63000000.0
2005-07-04 12:15:00,6.2438,6.2543,6.24345,6.25321,56000000.0
2005-07-04 12:20:00,6.25488,6.25656,6.25109,6.25445,70000000.0
2005-07-04 12:25:00,6.25346,6.2542,6.24661,6.25325,57000000.0
2005-07-04 12:30:00,6.25342,6.25502,6.24982,6.25455,61000000.0
2005-07-04 12:35:00,6.25388,6.25489,6.252,6.25296,64000000.0
2005-07-04 12:40:00,6.25345,6.25446,6.24889,6.25379,70000000.0
2005-07-04 12:45:00,6.25392,6.25488,6.25219,6.2532,65000000.0
2005-07-04 12:50:00,6.25336,6.25377,6.25047,6.25206,66000000.0
2005-07-04 12:55:00,6.25228,6.25726,6.24979,6.24979,62000000.0
2005-07-04 13:00:00,6.2511,6.25477,6.25066,6.25443,81000000.0
2005-07-04 13:05:00,6.25453,6.25839,6.25302,6.25588,77000000.0
2005-07-04 13:10:00,6.2562,6.25777,6.2535,6.25457,79000000.0
2005-07-04 13:15:00,6.25514,6.25554,6.25233,6.25381,63000000.0
2005-07-04 13:20:00,6.25381,6.25488,6.25092,6.25303,78000000.0
2005-07-04 13:25:00,6.2532,6.25557,6.25271,6.25412,62000000.0
2005-07-04 13:30:00,6.25419,6.25553,6.25296,6.25527,55000000.0
2005-07-04 13:35:00,6.25555,6.25767,6.253,6.25698,65000000.0
2005-07-04 13:40:00,6.2576,6.2579,6.25495,6.25596,55000000.0
2005-07-04 13:45:00,6.25572,6.25862,6.25462,6.25577,64000000.0
2005-07-04 13:50:00,6.25597,6.25864,6.25509,6.25728,58000000.0
2005-07-04 13:55:00,6.25755,6.26133,6.25664,6.25676,59000000.0
2005-07-04 14:00:00,6.25808,6.25822,6.25357,6.25657,72000000.0
2005-07-04 14:05:00,6.25603,6.25806,6.25585,6.2567,60000000.0
2005-07-04 14:10:00,6.25707,6.26059,6.25613,6.25892,56000000.0
2005-07-04 14:15:00,6.25917,6.26161,6.2584,6.26088,76000000.0
2005-07-04 14:20:00,6.26004,6.26121,6.25845,6.25959,52000000.0
2005-07-04 14:25:00,6.25832,6.25882,6.25644,6.25818,65000000.0
2005-07-04 14:30:00,6.25761,6.25761,6.25391,6.25599,60000000.0
2005-07-04 14:35:00,6.25727,6.2583,6.25489,6.25723,63000000.0
2005-07-04 14:40:00,6.25757,6.25815,6.25387,6.25561,77000000.0
2005-07-04 14:45:00,6.25369,6.25637,6.25344,6.25582,56000000.0
2005-07-04 14:50:00,6.25591,6.25734,6.2544,6.25589,60000000.0
2005-07-04 14:55:00,6.25565,6.2561,6.25183,6.25263,71000000.0
2005-07-04 15:00:00,6.25405,6.25537,6.25241,6.25277,76000000.0
2005-07-04 15:05:00,6.25331,6.25371,6.25099,6.25236,68000000.0
2005-07-04 15:10:00,6.25224,6.25485,6.25087,6.25349,61000000.0
2005-07-04 15:15:00,6.25387,6.25445,6.25207,6.25397,68000000.0
2005-07-04 15:20:00,6.25337,6.25436,6.25229,6.25233,59000000.0
2005-07-04 15:25:00,6.25253,6.2551,6.2522,6.25497,71000000.0
2005-07-04 15:30:00,6.25524,6.25767,6.25416,6.25709,68000000.0
2005-07-04 15:35:00,6.25677,6.25697,6.25462,6.25514,52000000.0
2005-07-04 15:40:00,6.25482,6.25663,6.25287,6.25483,62000000.0
2005-07-04 15:45:00,6.25523,6.25547,6.25174,6.25174,81000000.0
2005-07-04 15:50:00,6.25155,6.25523,6.25103,6.25257,75000000.0
2005-07-04 15:55:00,6.25178,6.2566,6.25012,6.25436,74000000.0
2005-07-04 16:00:00,6.25371,6.25602,6.25251,6.25319,61000000.0
2005-07-04 16:05:00,6.25326,6.25559,6.25326,6.25409,70000000.0
2005-07-04 16:10:00,6.25416,6.25626,6.25254,6.25547,64000000.0
2005-07-04 16:15:00,6.25464,6.2554,6.25302,6.25359,66000000.0
2005-07-04 16:20:00,6.25297,6.25476,6.25273,6.25476,65000000.0
2005-07-04 16:25:00,6.25483,6.25703,6.25434,6.25527,51000000.0
2005-07-04 16:30:00,6.25562,6.2568,6.25457,6.25629,53000000.0
2005-07-04 16:35:00,6.2571,6.25729,6.25523,6.2568,78000000.0
2005-07-04 16:40:00,6.2559,6.25691,6.25482,6.25567,86000000.0
2005-07-04 16:45:00,6.25494,6.25589,6.25335,6.25564,59000000.0
2005-07-04 16:50:00,6.25374,6.25569,6.25134,6.25245,66000000.0
2005-07-04 16:55:00,6.25208,6.25284,6.25038,6.25068,52000000.0
2005-07-04 17:00:00,6.2519,6.25654,6.25115,6.25458,62000000.0
2005-07-04 17:05:00,6.25449,6.25764,6.25449,6.25645,73000000.0
2005-07-04 17:10:00,6.25689,6.25952,6.2562,6.2586,57000000.0
2005-07-04 17:15:00,6.259,6.26016,6.25619,6.25702,71000000.0
2005-07-04 17:20:00,6.25788,6.25815,6.25514,6.25706,55000000.0
2005-07-04 17:25:00,6.25706,6.25816,6.25637,6.25717,62000000.0
2005-07-04 17:30:00,6.25686,6.2573,6.25489,6.25489,63000000.0
2005-07-04 17:35:00,6.2564,6.25667,6.25491,6.25599,64000000.0
2005-07-04 17:40:00,6.25623,6.25772,6.25505,6.2553,76000000.0
2005-07-04 17:45:00,6.25527,6.25753,6.25469,6.25663,60000000.0
2005-07-04 17:50:00,6.25667,6.25706,6.25358,6.25503,86000000.0
2005-07-04 17:55:00,6.2538,6.25607,6.25185,6.2527,66000000.0
2005-07-04 18:00:00,6.25178,6.25649,6.25178,6.25419,72000000.0
2005-07-04 18:05:00,6.25582,6.2581,6.25425,6.25682,73000000.0
2005-07-04 18:10:00,6.25551,6.25706,6.2546,6.25522,58000000.0
2005-07-04 18:15:00,6.25487,6.25614,6.25359,6.25404,61000000.0
2005-07-04 18:20:00,6.25581,6.25643,6.25304,6.254,63000000.0
2005-07-04 18:25:00,6.25412,6.25527,6.25215,6.2532,67000000.0
2005-07-04 18:30:00,6.25249,6.2532,6.25086,6.25127,65000000.0
2005-07-04 18:35:00,6.25116,6.25442,6.25072,6.25441,76000000.0
2005-07-04 18:40:00,6.25418,6.25553,6.2535,6.25362,67000000.0
2005-07-04 18:45:00,6.25397,6.2554,6.25181,6.25194,66000000.0
2005-07-04 18:50:00,6.25298,6.25605,6.25298,6.25592,63000000.0
2005-07-04 18:55:00,6.2557,6.25645,6.25395,6.25571,71000000.0
2005-07-04 19:00:00,6.25607,6.25607,6.25419,6.25487,70000000.0
2005-07-04 19:05:00,6.25486,6.25618,6.25424,6.25501,76000000.0
2005-07-04 19:10:00,6.2555,6.25702,6.25537,6.25702,68000000.0
2005-07-04 19:15:00,6.25678,6.2572,6.25509,6.25642,61000000.0
2005-07-04 19:20:00,6.25564,6.25679,6.25485,6.25636,72000000.0
2005-07-04 19:25:00,6.25627,6.2566,6.25488,6.25607,62000000.0
2005-07-04 19:30:00,6.25616,6.25721,6.25374,6.25479,66000000.0
2005-07-04 19:35:00,6.25483,6.25609,6.25383,6.25501,63000000.0
2005-07-04 19:40:00,6.25467,6.25566,6.25356,6.2539,70000000.0
2005-07-04 19:45:00,6.2543,6.25503,6.25314,6.25317,70000000.0
2005-07-04 19:50:00,6.25332,6.25658,6.25332,6.25618,71000000.0
2005-07-04 19:55:00,6.25554,6.25588,6.25428,6.25465,68000000.0
2005-07-04 20:00:00,6.25462,6.25685,6.25436,6.25583,67000000.0
2005-07-04 20:05:00,6.25606,6.25647,6.25525,6.2563,65000000.0
2005-07-04 20:10:00,6.25588,6.25647,6.25497,6.25497,66000000.0
2005-07-04 20:15:00,6.25492,6.25687,6.25477,6.25546,64000000.0
2005-07-04 20:20:00,6.2553,6.25618,6.25502,6.25536,65000000.0
2005-07-04 20:25:00,6.25532,6.25532,6.2548,6.25504,63000000.0
2005-07-04 20:30:00,6.25494,6.2559,6.25458,6.25552,59000000.0
2005-07-04 20:35:00,6.2554,6.25609,6.25442,6.25442,70000000.0
2005-07-04 20:40:00,6.25438,6.25643,6.25427,6.25578,89000000.0
2005-07-04 20:45:00,6.25616,6.25698,6.25466,6.25604,67000000.0
2005-07-04 20:50:00,6.25588,6.25647,6.25535,6.25644,62000000.0
2005-07-04 20:55:00,6.2562,6.25658,6.25514,6.25527,65000000.0
2005-07-04 21:00:00,6.25542,6.25659,6.25489,6.25517,72000000.0
2005-07-04 21:05:00,6.25505,6.25634,6.25469,6.25587,66000000.0
2005-07-04 21:10:00,6.25579,6.2562,6.25446,6.25512,62000000.0
2005-07-04 21:15:00,6.25508,6.25575,6.25467,6.25486,68000000.0
2005-07-04 21:20:00,6.25472,6.25504,6.25464,6.25472,52000000.0
2005-07-04 21:25:00,6.25517,6.25654,6.25478,6.25483,58000000.0
2005-07-04 21:30:00,6.25476,6.25512,6.25474,6.25483,59000000.0
2005-07-04 21:35:00,6.25491,6.25584,6.25384,6.25462,88000000.0
2005-07-04 21:40:00,6.25482,6.25492,6.25404,6.25471,65000000.0
2005-07-04 21:45:00,6.2544,6.2544,6.253,6.25376,62000000.0
2005-07-04 21:50:00,6.25368,6.25368,6.25219,6.25238,62000000.0
2005-07-04 21:55:00,6.25258,6.25422,6.25232,6.25301,72000000.0
2005-07-04 22:00:00,6.2527,6.25408,6.25252,6.2533,79000000.0
2005-07-04 22:05:00,6.25329,6.25456,6.2532,6.25456,67000000.0
2005-07-04 22:10:00,6.25386,6.25415,6.25268,6.25413,64000000.0
2005-07-04 22:15:00,6.25258,6.25482,6.25258,6.25362,69000000.0
2005-07-04 22:20:00,6.25367,6.25406,6.25267,6.25295,69000000.0
2005-07-04 22:25:00,6.25272,6.2538,6.25248,6.25338,63000000.0
2005-07-04 22:30:00,6.25335,6.25419,6.25256,6.25376,60000000.0
2005-07-04 22:35:00,6.25409,6.25568,6.25354,6.25568,56000000.0
2005-07-04 22:40:00,6.25491,6.257,6.25491,6.25533,63000000.0
2005-07-04 22:45:00,6.25543,6.25614,6.25383,6.25413,68000000.0
2005-07-04 22:50:00,6.25391,6.25605,6.25321,6.2536,70000000.0
2005-07-04 22:55:00,6.25375,6.25494,6.2533,6.25494,64000000.0
2005-07-04 23:00:00,6.25466,6.25491,6.25285,6.25361,68000000.0
2005-07-04 23:05:00,6.25366,6.25549,6.25352,6.25482,60000000.0
2005-07-04 23:10:00,6.25489,6.25551,6.25424,6.25462,66000000.0
2005-07-04 23:15:00,6.2547,6.25587,6.2539,6.25515,65000000.0
2005-07-04 23:20:00,6.25476,6.25582,6.25413,6.2551,66000000.0
2005-07-04 23:25:00,6.25512,6.25602,6.25422,6.25499,64000000.0
2005-07-04 23:30:00,6.25526,6.25674,6.25429,6.25557,72000000.0
2005-07-04 23:35:00,6.25521,6.2559,6.25439,6.2553,62000000.0
2005-07-04 23:40:00,6.25432,6.25575,6.25431,6.25538,80000000.0
2005-07-04 23:45:00,6.25539,6.2558,6.25441,6.25565,76000000.0
2005-07-04 23:50:00,6.25575,6.25597,6.25348,6.25583,67000000.0
2005-07-04 23:55:00,6.25587,6.25653,6.25424,6.25594,76000000.0
2005-07-05 00:00:00,6.25646,6.25761,6.25336,6.25369,70000000.0
2005-07-05 00:05:00,6.25362,6.25441,6.25224,6.25316,62000000.0
2005-07-05 00:10:00,6.25302,6.25568,6.25274,6.25514,63000000.0
2005-07-05 00:15:00,6.25537,6.25596,6.25357,6.2559,65000000.0
2005-07-05 00:20:00,6.25478,6.25683,6.25475,6.25537,60000000.0
2005-07-05 00:25:00,6.25497,6.25712,6.25374,6.2553,66000000.0
2005-07-05 00:30:00,6.2553,6.25662,6.255,6.25643,64000000.0
2005-07-05 00:35:00,6.2562,6.25683,6.25508,6.25683,80000000.0
2005-07-05 00:40:00,6.25687,6.25717,6.25541,6.25578,61000000.0
2005-07-05 00:45:00,6.25598,6.2564,6.25263,6.25309,63000000.0
2005-07-05 00:50:00,6.25187,6.25349,6.2516,6.25221,60000000.0
2005-07-05 00:55:00,6.25187,6.25259,6.25035,6.25119,66000000.0
2005-07-05 01:00:00,6.25167,6.25531,6.25038,6.25171,63000000.0
2005-07-05 01:05:00,6.25221,6.25246,6.25097,6.25215,70000000.0
2005-07-05 01:10:00,6.25212,6.25317,6.25053,6.25264,55000000.0
2005-07-05 01:15:00,6.25305,6.25358,6.25156,6.25191,63000000.0
2005-07-05 01:20:00,6.25141,6.25296,6.25051,6.25198,59000000.0
2005-07-05 01:25:00,6.25192,6.25271,6.25044,6.2507,70000000.0
2005-07-05 01:30:00,6.25055,6.25218,6.25045,6.25103,68000000.0
2005-07-05 01:35:00,6.25053,6.25107,6.24724,6.24995,71000000.0
2005-07-05 01:40:00,6.24889,6.24939,6.24741,6.24848,72000000.0
2005-07-05 01:45:00,6.24903,6.2496,6.24717,6.24806,68000000.0
2005-07-05 01:50:00,6.24797,6.24985,6.24757,6.24845,67000000.0
2005-07-05 01:55:00,6.24856,6.2497,6.24832,6.24871,61000000.0
2005-07-05 02:00:00,6.24867,6.25087,6.24806,6.24886,69000000.0
2005-07-05 02:05:00,6.24893,6.2494,6.2464,6.24789,73000000.0
2005-07-05 02:10:00,6.24681,6.24776,6.24555,6.24746,74000000.0
2005-07-05 02:15:00,6.24785,6.24932,6.24675,6.2487,70000000.0
2005-07-05 02:20:00,6.24867,6.2494,6.2475,6.24828,74000000.0
2005-07-05 02:25:00,6.24827,6.25094,6.24757,6.25094,59000000.0
2005-07-05 02:30:00,6.25095,6.25263,6.25001,6.25263,64000000.0
2005-07-05 02:35:00,6.25273,6.25315,6.24976,6.25023,71000000.0
2005-07-05 02:40:00,6.24924,6.25066,6.24806,6.24821,69000000.0
2005-07-05 02:45:00,6.24862,6.24967,6.24742,6.24841,69000000.0
2005-07-05 02:50:00,6.24768,6.248,6.24603,6.24734,66000000.0
2005-07-05 02:55:00,6.24625,6.24693,6.24474,6.24584,65000000.0
2005-07-05 03:00:00,6.24548,6.24658,6.24484,6.24484,67000000.0
2005-07-05 03:05:00,6.24605,6.24701,6.24498,6.24648,68000000.0
2005-07-05 03:10:00,6.24641,6.24825,6.24509,6.24825,80000000.0
2005-07-05 03:15:00,6.24843,6.24888,6.24705,6.24777,50000000.0
2005-07-05 03:20:00,6.24759,6.24806,6.24517,6.24517,62000000.0
2005-07-05 03:25:00,6.24478,6.24688,6.24444,6.24559,71000000.0
2005-07-05 03:30:00,6.24587,6.24666,6.24448,6.24661,68000000.0
2005-07-05 03:35:00,6.24665,6.24803,6.24607,6.24698,60000000.0
2005-07-05 03:40:00,6.24687,6.24797,6.24611,6.24634,82000000.0
2005-07-05 03:45:00,6.2467,6.24748,6.24598,6.2471,53000000.0
2005-07-05 03:50:00,6.24703,6.24738,6.2452,6.2455,74000000.0
2005-07-05 03:55:00,6.24565,6.24757,6.24565,6.24678,63000000.0
2005-07-05 04:00:00,6.24633,6.24686,6.24462,6.24491,70000000.0
2005-07-05 04:05:00,6.24491,6.24597,6.24383,6.24416,66000000.0
2005-07-05 04:10:00,6.24414,6.24735,6.24312,6.24608,77000000.0
2005-07-05 04:15:00,6.24667,6.24709,6.24495,6.24593,57000000.0
2005-07-05 04:20:00,6.24568,6.24686,6.24506,6.24625,62000000.0
2005-07-05 04:25:00,6.24645,6.24737,6.24564,6.24564,53000000.0
2005-07-05 04:30:00,6.24555,6.24695,6.24511,6.24646,66000000.0
2005-07-05 04:35:00,6.24645,6.24753,6.24548,6.24646,64000000.0
2005-07-05 04:40:00,6.24724,6.24808,6.24584,6.24789,54000000.0
2005-07-05 04:45:00,6.24832,6.24932,6.24726,6.24932,63000000.0
2005-07-05 04:50:00,6.24885,6.25114,6.24777,6.24894,71000000.0
2005-07-05 04:55:00,6.2489,6.25029,6.24653,6.24773,65000000.0
2005-07-05 05:00:00,6.24859,6.24903,6.24707,6.24771,62000000.0
2005-07-05 05:05:00,6.24761,6.24797,6.24675,6.24742,72000000.0
2005-07-05 05:10:00,6.24721,6.24857,6.24701,6.24769,59000000.0
2005-07-05 05:15:00,6.2475,6.24979,6.24739,6.24902,67000000.0
2005-07-05 05:20:00,6.24931,6.2503,6.24786,6.24981,79000000.0
2005-07-05 05:25:00,6.24936,6.25311,6.24784,6.25194,66000000.0
2005-07-05 05:30:00,6.25182,6.25205,6.2488,6.24999,76000000.0
2005-07-05 05:35:00,6.24962,6.25188,6.24811,6.25074,78000000.0
2005-07-05 05:40:00,6.25111,6.25148,6.24898,6.25075,61000000.0
2005-07-05 05:45:00,6.25103,6.25117,6.24913,6.25071,77000000.0
2005-07-05 05:50:00,6.25078,6.25087,6.24903,6.25042,62000000.0
2005-07-05 05:55:00,6.25041,6.2505,6.24791,6.24833,70000000.0
2005-07-05 06:00:00,6.24921,6.24944,6.24779,6.2488,77000000.0
2005-07-05 06:05:00,6.24895,6.25028,6.24768,6.24972,81000000.0
2005-07-05 06:10:00,6.25025,6.25075,6.24945,6.24976,73000000.0
2005-07-05 06:15:00,6.24941,6.25051,6.24833,6.24966,69000000.0
2005-07-05 06:20:00,6.24939,6.25056,6.24859,6.2498,68000000.0
2005-07-05 06:25:00,6.24999,6.25082,6.24803,6.24857,71000000.0
2005-07-05 06:30:00,6.24849,6.249,6.24718,6.24773,58000000.0
2005-07-05 06:35:00,6.24817,6.24941,6.24628,6.24847,72000000.0
2005-07-05 06:40:00,6.24898,6.25057,6.24827,6.24827,71000000.0
2005-07-05 06:45:00,6.24802,6.24938,6.24732,6.24763,69000000.0
2005-07-05 06:50:00,6.24758,6.24972,6.24758,6.24946,56000000.0
2005-07-05 06:55:00,6.24946,6.25012,6.2483,6.24968,64000000.0
2005-07-05 07:00:00,6.2493,6.25024,6.24754,6.24754,58000000.0
2005-07-05 07:05:00,6.2475,6.24897,6.2475,6.24766,59000000.0
2005-07-05 07:10:00,6.24796,6.24938,6.24756,6.24867,82000000.0
2005-07-05 07:15:00,6.24919,6.25051,6.24892,6.24964,80000000.0
2005-07-05 07:20:00,6.24965,6.25067,6.24935,6.25043,76000000.0
2005-07-05 07:25:00,6.25026,6.25156,6.24922,6.25149,78000000.0
2005-07-05 07:30:00,6.25148,6.25272,6.25065,6.25172,61000000.0
2005-07-05 07:35:00,6.25234,6.25354,6.25139,6.2531,63000000.0
2005-07-05 07:40:00,6.25333,6.25705,6.25332,6.25609,55000000.0
2005-07-05 07:45:00,6.25747,6.25775,6.25454,6.25582,59000000.0
2005-07-05 07:50:00,6.25562,6.25605,6.25422,6.25531,67000000.0
2005-07-05 07:55:00,6.2555,6.25633,6.25307,6.25375,62000000.0
2005-07-05 08:00:00,6.25481,6.2552,6.25353,6.2542,65000000.0
2005-07-05 08:05:00,6.25472,6.25731,6.25411,6.25614,73000000.0
2005-07-05 08:10:00,6.25624,6.25754,6.25421,6.25505,58000000.0
2005-07-05 08:15:00,6.25395,6.25395,6.24898,6.25158,59000000.0
2005-07-05 08:20:00,6.25225,6.25506,6.25162,6.25312,64000000.0
2005-07-05 08:25:00,6.25289,6.25608,6.25175,6.2557,56000000.0
2005-07-05 08:30:00,6.25756,6.25862,6.2511,6.25725,62000000.0
2005-07-05 08:35:00,6.25688,6.26328,6.25643,6.26306,56000000.0
2005-07-05 08:40:00,6.2656,6.27142,6.2639,6.27063,58000000.0
2005-07-05 08:45:00,6.27149,6.27255,6.2689,6.2689,76000000.0
2005-07-05 08:50:00,6.27022,6.27172,6.26671,6.26781,81000000.0
2005-07-05 08:55:00,6.26791,6.26951,6.26557,6.26721,70000000.0
2005-07-05 09:00:00,6.26766,6.27224,6.2671,6.27067,62000000.0
2005-07-05 09:05:00,6.26968,6.27251,6.26872,6.27109,66000000.0
2005-07-05 09:10:00,6.27071,6.2717,6.26704,6.26817,67000000.0
2005-07-05 09:15:00,6.26924,6.26969,6.26556,6.26665,72000000.0
2005-07-05 09:20:00,6.26634,6.26755,6.26302,6.26494,74000000.0
2005-07-05 09:25:00,6.26338,6.26622,6.26317,6.26549,68000000.0
2005-07-05 09:30:00,6.26579,6.26812,6.26348,6.26539,69000000.0
2005-07-05 09:35:00,6.26525,6.26743,6.26344,6.26685,85000000.0
2005-07-05 09:40:00,6.26694,6.26694,6.2645,6.26536,74000000.0
2005-07-05 09:45:00,6.2662,6.26642,6.26192,6.26589,76000000.0
2005-07-05 09:50:00,6.26604,6.26906,6.26509,6.26701,74000000.0
2005-07-05 09:55:00,6.26814,6.26815,6.26357,6.26428,68000000.0
2005-07-05 10:00:00,6.26335,6.26764,6.26325,6.2666,75000000.0
2005-07-05 10:05:00,6.26684,6.26893,6.26503,6.26524,50000000.0
2005-07-05 10:10:00,6.26693,6.26918,6.26451,6.26597,70000000.0
2005-07-05 10:15:00,6.26632,6.2684,6.26477,6.26723,74000000.0
2005-07-05 10:20:00,6.26717,6.26843,6.25788,6.25944,60000000.0
2005-07-05 10:25:00,6.25769,6.25986,6.25134,6.25986,60000000.0
2005-07-05 10:30:00,6.25963,6.26096,6.25681,6.25681,57000000.0
2005-07-05 10:35:00,6.25574,6.25574,6.24464,6.24634,72000000.0
2005-07-05 10:40:00,6.24654,6.249,6.24588,6.24769,62000000.0
2005-07-05 10:45:00,6.24652,6.24753,6.24008,6.24065,55000000.0
2005-07-05 10:50:00,6.24122,6.24129,6.23498,6.23725,72000000.0
2005-07-05 10:55:00,6.23701,6.24445,6.23562,6.24046,49000000.0
2005-07-05 11:00:00,6.23952,6.24398,6.23829,6.24398,61000000.0
2005-07-05 11:05:00,6.24559,6.24792,6.24267,6.24514,71000000.0
2005-07-05 11:10:00,6.24473,6.24887,6.24404,6.24769,67000000.0
2005-07-05 11:15:00,6.2476,6.25105,6.24615,6.24843,63000000.0
2005-07-05 11:20:00,6.24917,6.25079,6.24786,6.24979,76000000.0
2005-07-05 11:25:00,6.24927,6.25207,6.24902,6.25053,64000000.0
2005-07-05 11:30:00,6.25104,6.25567,6.24962,6.25554,74000000.0
2005-07-05 11:35:00,6.25427,6.25669,6.25061,6.25432,60000000.0
2005-07-05 11:40:00,6.25456,6.25517,6.25207,6.25467,64000000.0
2005-07-05 11:45:00,6.25288,6.25408,6.25076,6.25367,62000000.0
2005-07-05 11:50:00,6.25334,6.25487,6.25159,6.253,68000000.0
2005-07-05 11:55:00,6.25323,6.25543,6.25147,6.25285,52000000.0
2005-07-05 12:00:00,6.25348,6.25636,6.2526,6.25409,63000000.0
2005-07-05 12:05:00,6.25389,6.25738,6.25322,6.25683,61000000.0
2005-07-05 12:10:00,6.25723,6.26131,6.25723,6.25836,63000000.0
2005-07-05 12:15:00,6.25928,6.2609,6.25875,6.26022,56000000.0
2005-07-05 12:20:00,6.2606,6.26077,6.25671,6.25924,70000000.0
2005-07-05 12:25:00,6.25841,6.25999,6.25782,6.2582,57000000.0
2005-07-05 12:30:00,6.25851,6.26009,6.25667,6.25755,61000000.0
2005-07-05 12:35:00,6.25781,6.26009,6.25633,6.2582,64000000.0
2005-07-05 12:40:00,6.25844,6.26016,6.25667,6.25799,70000000.0
2005-07-05 12:45:00,6.25757,6.25773,6.25364,6.25364,65000000.0
2005-07-05 12:50:00,6.25431,6.25768,6.2535,6.25693,66000000.0
2005-07-05 12:55:00,6.25841,6.26153,6.25681,6.25988,62000000.0
2005-07-05 13:00:00,6.26022,6.26279,6.25717,6.26279,81000000.0
2005-07-05 13:05:00,6.26257,6.26257,6.25727,6.25809,77000000.0
2005-07-05 13:10:00,6.25863,6.25953,6.25722,6.25722,79000000.0
2005-07-05 13:15:00,6.25754,6.25973,6.25548,6.25663,63000000.0
2005-07-05 13:20:00,6.25581,6.25717,6.255,6.25604,78000000.0
2005-07-05 13:25:00,6.25635,6.25819,6.25554,6.25641,62000000.0
2005-07-05 13:30:00,6.25616,6.25907,6.25577,6.25744,55000000.0
2005-07-05 13:35:00,6.25893,6.26207,6.25877,6.26122,65000000.0
2005-07-05 13:40:00,6.26044,6.26867,6.25913,6.26791,55000000.0
2005-07-05 13:45:00,6.26723,6.26745,6.26262,6.26381,64000000.0
2005-07-05 13:50:00,6.26299,6.26446,6.26149,6.26381,58000000.0
2005-07-05 13:55:00,6.26526,6.26706,6.26342,6.26606,59000000.0
2005-07-05 14:00:00,6.26602,6.2661,6.26265,6.26293,72000000.0
2005-07-05 14:05:00,6.26326,6.26442,6.26226,6.26407,60000000.0
2005-07-05 14:10:00,6.2653,6.26689,6.26372,6.26475,56000000.0
2005-07-05 14:15:00,6.26552,6.26653,6.26143,6.26313,76000000.0
2005-07-05 14:20:00,6.26249,6.26498,6.2621,6.26292,52000000.0
2005-07-05 14:25:00,6.26301,6.26431,6.25844,6.26089,65000000.0
2005-07-05 14:30:00,6.26005,6.26114,6.25427,6.25556,60000000.0
2005-07-05 14:35:00,6.25535,6.26404,6.25453,6.25841,63000000.0
2005-07-05 14:40:00,6.25751,6.25968,6.25267,6.25312,77000000.0
2005-07-05 14:45:00,6.25354,6.25394,6.25103,6.25257,56000000.0
2005-07-05 14:50:00,6.25175,6.25227,6.24763,6.24876,60000000.0
2005-07-05 14:55:00,6.24857,6.25324,6.24833,6.24955,71000000.0
2005-07-05 15:00:00,6.25361,6.25369,6.24697,6.24697,76000000.0
2005-07-05 15:05:00,6.24798,6.24882,6.24518,6.24727,68000000.0
2005-07-05 15:10:00,6.2471,6.25094,6.24685,6.25044,61000000.0
2005-07-05 15:15:00,6.2494,6.2534,6.2494,6.25278,68000000.0
2005-07-05 15:20:00,6.25321,6.25502,6.2528,6.254,59000000.0
2005-07-05 15:25:00,6.25416,6.25594,6.25029,6.25394,71000000.0
2005-07-05 15:30:00,6.25443,6.25582,6.25224,6.25331,68000000.0
2005-07-05 15:35:00,6.25269,6.25434,6.2506,6.25364,52000000.0
2005-07-05 15:40:00,6.25478,6.2555,6.2517,6.25351,62000000.0
2005-07-05 15:45:00,6.25212,6.25253,6.24747,6.24833,81000000.0
2005-07-05 15:50:00,6.25015,6.25045,6.24807,6.24961,75000000.0
2005-07-05 15:55:00,6.24952,6.25255,6.24863,6.25175,74000000.0
2005-07-05 16:00:00,6.25145,6.25232,6.24851,6.24954,61000000.0
2005-07-05 16:05:00,6.2483,6.2483,6.24287,6.24295,70000000.0
2005-07-05 16:10:00,6.24394,6.24428,6.24058,6.24296,64000000.0
2005-07-05 16:15:00,6.24271,6.24614,6.24271,6.24571,66000000.0
2005-07-05 16:20:00,6.24528,6.24724,6.24371,6.24724,65000000.0
2005-07-05 16:25:00,6.24774,6.24774,6.24332,6.24453,51000000.0
2005-07-05 16:30:00,6.2446,6.24482,6.24273,6.24482,53000000.0
2005-07-05 16:35:00,6.24444,6.247,6.24353,6.24471,78000000.0
2005-07-05 16:40:00,6.24438,6.24598,6.23989,6.24061,86000000.0
2005-07-05 16:45:00,6.24123,6.24293,6.24036,6.24286,59000000.0
2005-07-05 16:50:00,6.24279,6.24962,6.24199,6.24813,66000000.0
2005-07-05 16:55:00,6.24778,6.25324,6.24778,6.2521,52000000.0
2005-07-05 17:00:00,6.25208,6.26051,6.25015,6.25802,62000000.0
2005-07-05 17:05:00,6.25783,6.25895,6.25086,6.25217,73000000.0
2005-07-05 17:10:00,6.25153,6.25699,6.25153,6.25601,57000000.0
2005-07-05 17:15:00,6.25673,6.26465,6.25658,6.26317,71000000.0
2005-07-05 17:20:00,6.26308,6.26384,6.25915,6.26128,55000000.0
2005-07-05 17:25:00,6.26087,6.26305,6.25675,6.25852,62000000.0
2005-07-05 17:30:00,6.25819,6.2593,6.25665,6.25776,63000000.0
2005-07-05 17:35:00,6.25745,6.2583,6.24925,6.24925,64000000.0
2005-07-05 17:40:00,6.25032,6.253,6.24823,6.25267,76000000.0
2005-07-05 17:45:00,6.25303,6.25356,6.2439,6.24526,60000000.0
2005-07-05 17:50:00,6.24553,6.24687,6.24358,6.24525,86000000.0
2005-07-05 17:55:00,6.24591,6.24817,6.245,6.24817,66000000.0
2005-07-05 18:00:00,6.24827,6.24938,6.24646,6.24732,72000000.0
2005-07-05 18:05:00,6.24733,6.24926,6.24649,6.24726,73000000.0
2005-07-05 18:10:00,6.24762,6.24831,6.24649,6.24831,58000000.0
2005-07-05 18:15:00,6.24806,6.25031,6.24758,6.2499,61000000.0
2005-07-05 18:20:00,6.25035,6.25302,6.24963,6.25184,63000000.0
2005-07-05 18:25:00,6.25215,6.25367,6.24993,6.24993,67000000.0
2005-07-05 18:30:00,6.25004,6.25388,6.24822,6.25314,65000000.0
2005-07-05 18:35:00,6.25397,6.25586,6.25327,6.2554,76000000.0
2005-07-05 18:40:00,6.25516,6.25555,6.25167,6.25381,67000000.0
2005-07-05 18:45:00,6.2542,6.25521,6.25234,6.25341,66000000.0
2005-07-05 18:50:00,6.25305,6.25405,6.25211,6.25265,63000000.0
2005-07-05 18:55:00,6.25221,6.25582,6.25221,6.25376,71000000.0
2005-07-05 19:00:00,6.25426,6.25483,6.25257,6.25301,70000000.0
2005-07-05 19:05:00,6.25249,6.25304,6.25129,6.25192,76000000.0
2005-07-05 19:10:00,6.2516,6.25369,6.25136,6.25336,68000000.0
2005-07-05 19:15:00,6.25238,6.2529,6.25071,6.2519,61000000.0
2005-07-05 19:20:00,6.25151,6.25168,6.2469,6.24877,72000000.0
2005-07-05 19:25:00,6.24876,6.24939,6.24677,6.24789,62000000.0
2005-07-05 19:30:00,6.24751,6.24887,6.24524,6.24562,66000000.0
2005-07-05 19:35:00,6.24545,6.24574,6.24306,6.24363,63000000.0
2005-07-05 19:40:00,6.24373,6.2447,6.24266,6.24442,70000000.0
2005-07-05 19:45:00,6.24333,6.24682,6.24333,6.24633,70000000.0
2005-07-05 19:50:00,6.24614,6.24808,6.24613,6.24775,71000000.0
2005-07-05 19:55:00,6.24757,6.24848,6.24644,6.24819,68000000.0
2005-07-05 20:00:00,6.24804,6.24892,6.24656,6.24755,67000000.0
2005-07-05 20:05:00,6.24784,6.2493,6.24759,6.24868,65000000.0
2005-07-05 20:10:00,6.24874,6.25111,6.24831,6.24967,66000000.0
2005-07-05 20:15:00,6.24986,6.252,6.24986,6.25139,64000000.0
2005-07-05 20:20:00,6.25159,6.25198,6.24969,6.24969,65000000.0
2005-07-05 20:25:00,6.24945,6.24971,6.24689,6.24843,63000000.0
2005-07-05 20:30:00,6.24849,6.24967,6.24733,6.24827,59000000.0
2005-07-05 20:35:00,6.24856,6.24874,6.24634,6.24721,70000000.0
2005-07-05 20:40:00,6.24735,6.24875,6.24656,6.24817,89000000.0
2005-07-05 20:45:00,6.24803,6.24909,6.24751,6.24899,67000000.0
2005-07-05 20:50:00,6.24904,6.2509,6.24799,6.2494,62000000.0
2005-07-05 20:55:00,6.24878,6.2501,6.24795,6.2501,65000000.0
2005-07-05 21:00:00,6.24979,6.25054,6.2474,6.24801,72000000.0
2005-07-05 21:05:00,6.24809,6.24962,6.24685,6.24722,66000000.0
2005-07-05 21:10:00,6.24715,6.24789,6.24615,6.24762,62000000.0
2005-07-05 21:15:00,6.24756,6.24897,6.2469,6.24831,68000000.0
2005-07-05 21:20:00,6.24828,6.2487,6.24734,6.24779,52000000.0
2005-07-05 21:25:00,6.2479,6.24888,6.24715,6.24793,58000000.0
2005-07-05 21:30:00,6.24769,6.24782,6.24542,6.24542,59000000.0
2005-07-05 21:35:00,6.24567,6.2487,6.24567,6.24757,88000000.0
2005-07-05 21:40:00,6.24799,6.24801,6.24481,6.24688,65000000.0
2005-07-05 21:45:00,6.24673,6.24728,6.24589,6.24596,62000000.0
2005-07-05 21:50:00,6.24622,6.24831,6.24594,6.24728,62000000.0
2005-07-05 21:55:00,6.24729,6.24831,6.24632,6.24685,72000000.0
2005-07-05 22:00:00,6.24708,6.24778,6.24532,6.24546,79000000.0
2005-07-05 22:05:00,6.24587,6.24614,6.24414,6.24522,67000000.0
2005-07-05 22:10:00,6.24473,6.24473,6.24254,6.24371,64000000.0
2005-07-05 22:15:00,6.24393,6.24505,6.24311,6.24467,69000000.0
2005-07-05 22:20:00,6.24451,6.24595,6.24373,6.24465,69000000.0
2005-07-05 22:25:00,6.24488,6.24657,6.24419,6.24541,63000000.0
2005-07-05 22:30:00,6.24497,6.24657,6.24497,6.24653,60000000.0
2005-07-05 22:35:00,6.24641,6.24643,6.24538,6.24603,56000000.0
2005-07-05 22:40:00,6.24582,6.24704,6.24528,6.24623,63000000.0
2005-07-05 22:45:00,6.24611,6.24825,6.24611,6.24736,68000000.0
2005-07-05 22:50:00,6.24719,6.24903,6.24691,6.24881,70000000.0
2005-07-05 22:55:00,6.24911,6.25006,6.24882,6.24903,64000000.0
2005-07-05 23:00:00,6.24947,6.25094,6.24883,6.24997,68000000.0
2005-07-05 23:05:00,6.24926,6.24996,6.24716,6.24783,60000000.0
2005-07-05 23:10:00,6.24718,6.24857,6.24664,6.24754,66000000.0
2005-07-05 23:15:00,6.24749,6.24856,6.24642,6.24664,65000000.0
2005-07-05 23:20:00,6.24645,6.24656,6.24502,6.24561,66000000.0
2005-07-05 23:25:00,6.24553,6.24676,6.24469,6.24639,64000000.0
2005-07-05 23:30:00,6.24575,6.24692,6.24459,6.24644,72000000.0
2005-07-05 23:35:00,6.24595,6.24598,6.24363,6.24473,62000000.0
2005-07-05 23:40:00,6.24478,6.2468,6.24371,6.24573,80000000.0
2005-07-05 23:45:00,6.24596,6.24704,6.24505,6.24704,76000000.0
2005-07-05 23:50:00,6.24643,6.24755,6.24614,6.24741,67000000.0
2005-07-05 23:55:00,6.24698,6.247,6.24508,6.24589,76000000.0
2005-07-06 00:00:00,6.24595,6.24645,6.24381,6.24568,70000000.0
2005-07-06 00:05:00,6.24683,6.24718,6.24482,6.24527,62000000.0
2005-07-06 00:10:00,6.24506,6.24569,6.24341,6.24512,63000000.0
2005-07-06 00:15:00,6.245,6.24516,6.2437,6.24425,65000000.0
2005-07-06 00:20:00,6.24438,6.24482,6.24366,6.24465,60000000.0
2005-07-06 00:25:00,6.24431,6.24431,6.24269,6.24372,66000000.0
2005-07-06 00:30:00,6.2438,6.24381,6.24209,6.24312,64000000.0
2005-07-06 00:35:00,6.24235,6.24276,6.24124,6.24146,80000000.0
2005-07-06 00:40:00,6.24161,6.24312,6.24151,6.24235,61000000.0
2005-07-06 00:45:00,6.24248,6.24285,6.24114,6.24202,63000000.0
2005-07-06 00:50:00,6.24211,6.24224,6.24108,6.24149,60000000.0
2005-07-06 00:55:00,6.24176,6.2427,6.2404,6.24119,66000000.0
2005-07-06 01:00:00,6.24078,6.24199,6.24019,6.24114,63000000.0
2005-07-06 01:05:00,6.24131,6.2427,6.24095,6.24141,70000000.0
2005-07-06 01:10:00,6.24122,6.24218,6.24105,6.24218,55000000.0
2005-07-06 01:15:00,6.24202,6.24305,6.24082,6.24232,63000000.0
2005-07-06 01:20:00,6.24366,6.24386,6.24187,6.24285,59000000.0
2005-07-06 01:25:00,6.24258,6.24408,6.24258,6.24389,70000000.0
2005-07-06 01:30:00,6.2431,6.24381,6.24157,6.24267,68000000.0
2005-07-06 01:35:00,6.24221,6.2432,6.24112,6.24168,71000000.0
2005-07-06 01:40:00,6.2415,6.24287,6.24136,6.24143,72000000.0
2005-07-06 01:45:00,6.24163,6.24269,6.24108,6.24269,68000000.0
2005-07-06 01:50:00,6.24248,6.24358,6.24214,6.2434,67000000.0
2005-07-06 01:55:00,6.24314,6.24419,6.24216,6.24257,61000000.0
2005-07-06 02:00:00,6.24206,6.24221,6.24046,6.24167,69000000.0
2005-07-06 02:05:00,6.2416,6.24243,6.2408,6.24243,73000000.0
2005-07-06 02:10:00,6.24192,6.24209,6.24056,6.24189,74000000.0
2005-07-06 02:15:00,6.24201,6.24223,6.24093,6.24165,70000000.0
2005-07-06 02:20:00,6.24143,6.24228,6.2408,6.24228,74000000.0
2005-07-06 02:25:00,6.24252,6.24272,6.24077,6.24106,59000000.0
2005-07-06 02:30:00,6.24176,6.24233,6.24007,6.24107,64000000.0
2005-07-06 02:35:00,6.24121,6.24145,6.24012,6.24048,71000000.0
2005-07-06 02:40:00,6.24079,6.24188,6.24026,6.24098,69000000.0
2005-07-06 02:45:00,6.2412,6.24211,6.24013,6.24178,69000000.0
2005-07-06 02:50:00,6.24186,6.24228,6.24015,6.2412,66000000.0
2005-07-06 02:55:00,6.24101,6.24174,6.24002,6.24075,65000000.0
2005-07-06 03:00:00,6.24062,6.24177,6.24003,6.24148,67000000.0
2005-07-06 03:05:00,6.24164,6.24225,6.2409,6.24215,68000000.0
2005-07-06 03:10:00,6.24208,6.24473,6.24169,6.24391,80000000.0
2005-07-06 03:15:00,6.2436,6.24572,6.24291,6.24529,50000000.0
2005-07-06 03:20:00,6.24488,6.24622,6.24351,6.24374,62000000.0
2005-07-06 03:25:00,6.24369,6.24452,6.24299,6.24383,71000000.0
2005-07-06 03:30:00,6.24363,6.24422,6.24313,6.24358,68000000.0
2005-07-06 03:35:00,6.24354,6.24396,6.24209,6.24308,60000000.0
2005-07-06 03:40:00,6.24304,6.24524,6.24304,6.2448,82000000.0
2005-07-06 03:45:00,6.24468,6.24546,6.24356,6.24504,53000000.0
2005-07-06 03:50:00,6.24543,6.24611,6.24214,6.24256,74000000.0
2005-07-06 03:55:00,6.24231,6.2438,6.24201,6.24248,63000000.0
2005-07-06 04:00:00,6.24231,6.24599,6.2423,6.24518,70000000.0
2005-07-06 04:05:00,6.24533,6.24922,6.24533,6.24904,66000000.0
2005-07-06 04:10:00,6.24867,6.24931,6.24747,6.24799,77000000.0
2005-07-06 04:15:00,6.24797,6.24896,6.24673,6.24845,57000000.0
2005-07-06 04:20:00,6.24748,6.24914,6.24667,6.2489,62000000.0
2005-07-06 04:25:00,6.24899,6.25102,6.24847,6.25041,53000000.0
2005-07-06 04:30:00,6.24985,6.25134,6.24865,6.25027,66000000.0
2005-07-06 04:35:00,6.24909,6.25008,6.24755,6.24826,64000000.0
2005-07-06 04:40:00,6.24825,6.24859,6.2462,6.24734,54000000.0
2005-07-06 04:45:00,6.24743,6.24809,6.24641,6.24641,63000000.0
2005-07-06 04:50:00,6.24661,6.24747,6.24506,6.24747,71000000.0
2005-07-06 04:55:00,6.24749,6.24863,6.24718,6.24728,65000000.0
2005-07-06 05:00:00,6.24729,6.24871,6.24687,6.24727,62000000.0
2005-07-06 05:05:00,6.24757,6.24817,6.24681,6.24705,72000000.0
2005-07-06 05:10:00,6.24712,6.24843,6.24712,6.24808,59000000.0
2005-07-06 05:15:00,6.24829,6.2488,6.24756,6.24831,67000000.0
2005-07-06 05:20:00,6.24833,6.24881,6.24736,6.24854,79000000.0
2005-07-06 05:25:00,6.24852,6.24873,6.24736,6.24818,66000000.0
2005-07-06 05:30:00,6.24817,6.24872,6.24656,6.24786,76000000.0
2005-07-06 05:35:00,6.2477,6.24869,6.24726,6.24854,78000000.0
2005-07-06 05:40:00,6.24842,6.24872,6.24825,6.24829,61000000.0
2005-07-06 05:45:00,6.24838,6.2486,6.24818,6.24825,77000000.0
2005-07-06 05:50:00,6.24843,6.24849,6.24699,6.24763,62000000.0
2005-07-06 05:55:00,6.24808,6.24879,6.24784,6.24879,70000000.0
2005-07-06 06:00:00,6.24864,6.24875,6.24671,6.24799,77000000.0
2005-07-06 06:05:00,6.2478,6.24801,6.24615,6.24655,81000000.0
2005-07-06 06:10:00,6.24593,6.24694,6.24518,6.24628,73000000.0
2005-07-06 06:15:00,6.24622,6.2477,6.24555,6.24645,69000000.0
2005-07-06 06:20:00,6.24642,6.24752,6.24621,6.24683,68000000.0
2005-07-06 06:25:00,6.24691,6.24714,6.24509,6.24577,71000000.0
2005-07-06 06:30:00,6.24613,6.24721,6.24527,6.24664,58000000.0
2005-07-06 06:35:00,6.24638,6.24711,6.24499,6.24562,72000000.0
2005-07-06 06:40:00,6.24582,6.24792,6.24499,6.24703,71000000.0
2005-07-06 06:45:00,6.24723,6.24877,6.24633,6.24658,69000000.0
2005-07-06 06:50:00,6.24726,6.24729,6.24496,6.24504,56000000.0
2005-07-06 06:55:00,6.24489,6.246,6.24376,6.24425,64000000.0
2005-07-06 07:00:00,6.24389,6.24611,6.24279,6.24611,58000000.0
2005-07-06 07:05:00,6.24652,6.24665,6.24335,6.24437,59000000.0
2005-07-06 07:10:00,6.24438,6.24522,6.24203,6.24481,82000000.0
2005-07-06 07:15:00,6.24406,6.24561,6.244,6.24495,80000000.0
2005-07-06 07:20:00,6.245,6.24646,6.24395,6.24552,76000000.0
2005-07-06 07:25:00,6.24599,6.24685,6.24557,6.24608,78000000.0
2005-07-06 07:30:00,6.24556,6.2468,6.24472,6.24472,61000000.0
2005-07-06 07:35:00,6.24475,6.24586,6.24242,6.2432,63000000.0
2005-07-06 07:40:00,6.24276,6.24368,6.24031,6.24153,55000000.0
2005-07-06 07:45:00,6.24183,6.24194,6.2376,6.23803,59000000.0
2005-07-06 07:50:00,6.23798,6.2393,6.23579,6.23579,67000000.0
2005-07-06 07:55:00,6.23601,6.24003,6.23555,6.23984,62000000.0
2005-07-06 08:00:00,6.23924,6.23926,6.23612,6.23759,65000000.0
2005-07-06 08:05:00,6.23788,6.23868,6.23566,6.23756,73000000.0
2005-07-06 08:10:00,6.23882,6.24111,6.23699,6.23981,58000000.0
2005-07-06 08:15:00,6.23903,6.23996,6.2375,6.23881,59000000.0
2005-07-06 08:20:00,6.23884,6.23956,6.23603,6.23696,64000000.0
2005-07-06 08:25:00,6.23685,6.23756,6.23132,6.23187,56000000.0
2005-07-06 08:30:00,6.23267,6.23445,6.23095,6.23379,62000000.0
2005-07-06 08:35:00,6.23267,6.23489,6.23145,6.23436,56000000.0
2005-07-06 08:40:00,6.23421,6.235,6.23203,6.23295,58000000.0
2005-07-06 08:45:00,6.23256,6.23941,6.23256,6.23812,76000000.0
2005-07-06 08:50:00,6.23901,6.24223,6.23741,6.24081,81000000.0
2005-07-06 08:55:00,6.23981,6.24571,6.23981,6.24556,70000000.0
2005-07-06 09:00:00,6.24584,6.24598,6.24292,6.24456,62000000.0
2005-07-06 09:05:00,6.2441,6.24468,6.24192,6.24382,66000000.0
2005-07-06 09:10:00,6.24305,6.2444,6.23677,6.24095,67000000.0
2005-07-06 09:15:00,6.24162,6.24326,6.23864,6.23893,72000000.0
2005-07-06 09:20:00,6.2386,6.24025,6.23774,6.23811,74000000.0
2005-07-06 09:25:00,6.23816,6.24044,6.23647,6.2369,68000000.0
2005-07-06 09:30:00,6.2372,6.23849,6.23597,6.23775,69000000.0
2005-07-06 09:35:00,6.23802,6.23938,6.23625,6.23912,85000000.0
2005-07-06 09:40:00,6.23985,6.2433,6.23676,6.24213,74000000.0
2005-07-06 09:45:00,6.24227,6.24265,6.23794,6.23949,76000000.0
2005-07-06 09:50:00,6.2385,6.23883,6.23196,6.2348,74000000.0
2005-07-06 09:55:00,6.23513,6.23707,6.23358,6.23545,68000000.0
2005-07-06 10:00:00,6.23345,6.23623,6.23229,6.23319,75000000.0
2005-07-06 10:05:00,6.23485,6.23687,6.23364,6.23577,50000000.0
2005-07-06 10:10:00,6.23521,6.23624,6.23251,6.23456,70000000.0
2005-07-06 10:15:00,6.23443,6.23443,6.23068,6.23334,74000000.0
2005-07-06 10:20:00,6.23244,6.23516,6.23157,6.23398,60000000.0
2005-07-06 10:25:00,6.23313,6.23782,6.23313,6.23782,60000000.0
2005-07-06 10:30:00,6.23704,6.23781,6.22961,6.2361,57000000.0
2005-07-06 10:35:00,6.23578,6.24378,6.23488,6.24114,72000000.0
2005-07-06 10:40:00,6.24255,6.24672,6.24182,6.24359,62000000.0
2005-07-06 10:45:00,6.24428,6.24494,6.23922,6.24253,55000000.0
2005-07-06 10:50:00,6.24118,6.2434,6.23943,6.24101,72000000.0
2005-07-06 10:55:00,6.24235,6.24462,6.24159,6.24375,49000000.0
2005-07-06 11:00:00,6.24441,6.24499,6.24332,6.24419,61000000.0
2005-07-06 11:05:00,6.24422,6.24451,6.24217,6.24352,71000000.0
2005-07-06 11:10:00,6.24343,6.24531,6.24241,6.24293,67000000.0
2005-07-06 11:15:00,6.24295,6.2488,6.24295,6.24834,63000000.0
2005-07-06 11:20:00,6.24832,6.25435,6.24832,6.25301,76000000.0
2005-07-06 11:25:00,6.25215,6.25768,6.25081,6.25437,64000000.0
2005-07-06 11:30:00,6.25492,6.25589,6.25355,6.255,74000000.0
2005-07-06 11:35:00,6.25472,6.25755,6.25369,6.25682,60000000.0
2005-07-06 11:40:00,6.25782,6.26036,6.25598,6.25675,64000000.0
2005-07-06 11:45:00,6.25778,6.25853,6.25229,6.25359,62000000.0
2005-07-06 11:50:00,6.25428,6.25599,6.25362,6.25375,68000000.0
2005-07-06 11:55:00,6.25373,6.25431,6.25184,6.25227,52000000.0
2005-07-06 12:00:00,6.25366,6.25513,6.25085,6.25192,63000000.0
2005-07-06 12:05:00,6.25146,6.25309,6.25113,6.25309,61000000.0
2005-07-06 12:10:00,6.25167,6.25339,6.25093,6.25153,63000000.0
2005-07-06 12:15:00,6.25181,6.25332,6.25173,6.25241,56000000.0
2005-07-06 12:20:00,6.25253,6.25413,6.25185,6.25185,70000000.0
2005-07-06 12:25:00,6.25209,6.25489,6.25192,6.25382,57000000.0
2005-07-06 12:30:00,6.25465,6.25532,6.25283,6.25477,61000000.0
2005-07-06 12:35:00,6.25409,6.25619,6.25361,6.25493,64000000.0
2005-07-06 12:40:00,6.25559,6.2563,6.25368,6.25581,70000000.0
2005-07-06 12:45:00,6.25461,6.25526,6.25291,6.25355,65000000.0
2005-07-06 12:50:00,6.25335,6.25423,6.2512,6.25166,66000000.0
2005-07-06 12:55:00,6.25228,6.25436,6.25188,6.25436,62000000.0
2005-07-06 13:00:00,6.25519,6.25608,6.25274,6.25591,81000000.0
2005-07-06 13:05:00,6.25552,6.25687,6.25346,6.25605,77000000.0
2005-07-06 13:10:00,6.25602,6.25602,6.25254,6.25315,79000000.0
2005-07-06 13:15:00,6.25395,6.25532,6.25196,6.25337,63000000.0
2005-07-06 13:20:00,6.25306,6.25508,6.25242,6.25404,78000000.0
2005-07-06 13:25:00,6.25376,6.25513,6.25203,6.25441,62000000.0
2005-07-06 13:30:00,6.25392,6.25669,6.25392,6.255,55000000.0
2005-07-06 13:35:00,6.25618,6.25726,6.25308,6.25534,65000000.0
2005-07-06 13:40:00,6.2556,6.2556,6.25185,6.25357,55000000.0
2005-07-06 13:45:00,6.25354,6.25555,6.25274,6.25491,64000000.0
2005-07-06 13:50:00,6.25549,6.25608,6.2538,6.25578,58000000.0
2005-07-06 13:55:00,6.25578,6.25578,6.25263,6.25301,59000000.0
2005-07-06 14:00:00,6.25215,6.25414,6.24954,6.25095,72000000.0
2005-07-06 14:05:00,6.24998,6.25145,6.24861,6.249,60000000.0
2005-07-06 14:10:00,6.24898,6.24969,6.24618,6.24876,56000000.0
2005-07-06 14:15:00,6.24945,6.25104,6.24657,6.24785,76000000.0
2005-07-06 14:20:00,6.2488,6.2511,6.24797,6.25031,52000000.0
2005-07-06 14:25:00,6.24991,6.25041,6.24682,6.24856,65000000.0
2005-07-06 14:30:00,6.24845,6.24928,6.24659,6.24928,60000000.0
2005-07-06 14:35:00,6.24791,6.25032,6.24787,6.24864,63000000.0
2005-07-06 14:40:00,6.24865,6.25036,6.24421,6.24439,77000000.0
2005-07-06 14:45:00,6.24515,6.24693,6.24358,6.24466,56000000.0
2005-07-06 14:50:00,6.24498,6.24645,6.2441,6.24452,60000000.0
2005-07-06 14:55:00,6.24457,6.24942,6.24418,6.24872,71000000.0
2005-07-06 15:00:00,6.24833,6.25058,6.24745,6.24832,76000000.0
2005-07-06 15:05:00,6.24856,6.25028,6.24786,6.24857,68000000.0
2005-07-06 15:10:00,6.24911,6.24995,6.24792,6.24893,61000000.0
2005-07-06 15:15:00,6.24885,6.24929,6.24587,6.24673,68000000.0
2005-07-06 15:20:00,6.24652,6.24894,6.24565,6.24773,59000000.0
2005-07-06 15:25:00,6.24749,6.24828,6.24509,6.24717,71000000.0
2005-07-06 15:30:00,6.24701,6.24862,6.24593,6.24837,68000000.0
2005-07-06 15:35:00,6.24801,6.24891,6.24596,6.24643,52000000.0
2005-07-06 15:40:00,6.24748,6.24848,6.24479,6.24479,62000000.0
2005-07-06 15:45:00,6.24508,6.24593,6.23893,6.24097,81000000.0
2005-07-06 15:50:00,6.23976,6.24087,6.23768,6.24058,75000000.0
2005-07-06 15:55:00,6.24009,6.24314,6.23983,6.24194,74000000.0
2005-07-06 16:00:00,6.24292,6.25099,6.24253,6.25099,61000000.0
2005-07-06 16:05:00,6.25054,6.25054,6.24067,6.24166,70000000.0
2005-07-06 16:10:00,6.24034,6.24536,6.23846,6.24412,64000000.0
2005-07-06 16:15:00,6.24273,6.24423,6.23967,6.24082,66000000.0
2005-07-06 16:20:00,6.24119,6.24235,6.23705,6.23738,65000000.0
2005-07-06 16:25:00,6.23777,6.24005,6.2369,6.23711,51000000.0
2005-07-06 16:30:00,6.23719,6.2411,6.23591,6.23988,53000000.0
2005-07-06 16:35:00,6.2403,6.24333,6.23945,6.24078,78000000.0
2005-07-06 16:40:00,6.24151,6.24318,6.24016,6.24215,86000000.0
2005-07-06 16:45:00,6.24233,6.24394,6.23929,6.23975,59000000.0
2005-07-06 16:50:00,6.23984,6.24225,6.23963,6.24008,66000000.0
2005-07-06 16:55:00,6.24093,6.24417,6.24055,6.24295,52000000.0
2005-07-06 17:00:00,6.24218,6.24218,6.23927,6.24061,62000000.0
2005-07-06 17:05:00,6.24002,6.24378,6.23978,6.24199,73000000.0
2005-07-06 17:10:00,6.24205,6.24479,6.24184,6.24345,57000000.0
2005-07-06 17:15:00,6.24362,6.24706,6.24103,6.24542,71000000.0
2005-07-06 17:20:00,6.24457,6.24989,6.24457,6.24986,55000000.0
2005-07-06 17:25:00,6.24839,6.2513,6.24761,6.24828,62000000.0
2005-07-06 17:30:00,6.2488,6.25079,6.2488,6.24966,63000000.0
2005-07-06 17:35:00,6.24963,6.25002,6.24773,6.24961,64000000.0
2005-07-06 17:40:00,6.2487,6.2512,6.24394,6.24519,76000000.0
2005-07-06 17:45:00,6.2452,6.24881,6.2452,6.24814,60000000.0
2005-07-06 17:50:00,6.24794,6.24814,6.2412,6.24148,86000000.0
2005-07-06 17:55:00,6.24161,6.24907,6.24161,6.24873,66000000.0
2005-07-06 18:00:00,6.24891,6.24988,6.24741,6.24933,72000000.0
2005-07-06 18:05:00,6.25022,6.25307,6.2488,6.25229,73000000.0
2005-07-06 18:10:00,6.25257,6.25257,6.24896,6.25134,58000000.0
2005-07-06 18:15:00,6.25168,6.25203,6.24717,6.24829,61000000.0
2005-07-06 18:20:00,6.24778,6.24879,6.24446,6.24446,63000000.0
2005-07-06 18:25:00,6.24547,6.24642,6.24277,6.24642,67000000.0
2005-07-06 18:30:00,6.24667,6.25175,6.24615,6.24947,65000000.0
2005-07-06 18:35:00,6.24956,6.24963,6.24565,6.24662,76000000.0
2005-07-06 18:40:00,6.24663,6.24925,6.24598,6.24654,67000000.0
2005-07-06 18:45:00,6.24692,6.24746,6.24578,6.24676,66000000.0
2005-07-06 18:50:00,6.24667,6.24732,6.24329,6.24446,63000000.0
2005-07-06 18:55:00,6.24444,6.24555,6.24251,6.24323,71000000.0
2005-07-06 19:00:00,6.24286,6.24365,6.24124,6.24355,70000000.0
2005-07-06 19:05:00,6.24449,6.2454,6.24234,6.24395,76000000.0
2005-07-06 19:10:00,6.24367,6.24446,6.24132,6.24213,68000000.0
2005-07-06 19:15:00,6.24198,6.24334,6.24065,6.24104,61000000.0
2005-07-06 19:20:00,6.24084,6.24299,6.24045,6.24224,72000000.0
2005-07-06 19:25:00,6.24182,6.24325,6.24152,6.24201,62000000.0
2005-07-06 19:30:00,6.24242,6.24602,6.24231,6.24355,66000000.0
2005-07-06 19:35:00,6.24477,6.24768,6.24333,6.24355,63000000.0
2005-07-06 19:40:00,6.24381,6.24539,6.24249,6.24394,70000000.0
2005-07-06 19:45:00,6.24444,6.24451,6.24205,6.24211,70000000.0
2005-07-06 19:50:00,6.24268,6.24301,6.2412,6.24225,71000000.0
2005-07-06 19:55:00,6.24256,6.24463,6.242,6.24439,68000000.0
2005-07-06 20:00:00,6.24421,6.2463,6.24379,6.24527,67000000.0
2005-07-06 20:05:00,6.2453,6.24562,6.24344,6.24529,65000000.0
2005-07-06 20:10:00,6.24534,6.24724,6.24318,6.24494,66000000.0
2005-07-06 20:15:00,6.24478,6.246,6.24378,6.24476,64000000.0
2005-07-06 20:20:00,6.24465,6.24682,6.24334,6.24344,65000000.0
2005-07-06 20:25:00,6.24354,6.24531,6.24335,6.24418,63000000.0
2005-07-06 20:30:00,6.2442,6.24631,6.24307,6.24631,59000000.0
2005-07-06 20:35:00,6.24545,6.24602,6.24216,6.24276,70000000.0
2005-07-06 20:40:00,6.24305,6.24583,6.24265,6.24537,89000000.0
2005-07-06 20:45:00,6.24497,6.2467,6.24451,6.24514,67000000.0
2005-07-06 20:50:00,6.24557,6.24579,6.24379,6.2441,62000000.0
2005-07-06 20:55:00,6.24342,6.24495,6.24281,6.24397,65000000.0
2005-07-06 21:00:00,6.24361,6.24516,6.24237,6.24237,72000000.0
2005-07-06 21:05:00,6.24328,6.2443,6.24267,6.24267,66000000.0
2005-07-06 21:10:00,6.24267,6.24551,6.24267,6.24426,62000000.0
2005-07-06 21:15:00,6.24551,6.24592,6.24385,6.24418,68000000.0
2005-07-06 21:20:00,6.24378,6.24618,6.24378,6.24618,52000000.0
2005-07-06 21:25:00,6.24611,6.24617,6.2433,6.24409,58000000.0
2005-07-06 21:30:00,6.24451,6.24553,6.24308,6.2442,59000000.0
2005-07-06 21:35:00,6.24411,6.24525,6.24221,6.24286,88000000.0
2005-07-06 21:40:00,6.24292,6.2435,6.24158,6.24236,65000000.0
2005-07-06 21:45:00,6.24234,6.24399,6.24148,6.24284,62000000.0
2005-07-06 21:50:00,6.24211,6.24287,6.24086,6.24141,62000000.0
2005-07-06 21:55:00,6.24174,6.24346,6.24014,6.24151,72000000.0
2005-07-06 22:00:00,6.24178,6.24212,6.23993,6.24142,79000000.0
2005-07-06 22:05:00,6.24116,6.24168,6.23976,6.23976,67000000.0
2005-07-06 22:10:00,6.23985,6.24084,6.2394,6.23974,64000000.0
2005-07-06 22:15:00,6.23997,6.24165,6.23948,6.24004,69000000.0
2005-07-06 22:20:00,6.23987,6.2413,6.23911,6.23959,69000000.0
2005-07-06 22:25:00,6.23952,6.24192,6.23952,6.24133,63000000.0
2005-07-06 22:30:00,6.24129,6.24216,6.24044,6.2414,60000000.0
2005-07-06 22:35:00,6.24087,6.24182,6.2401,6.2415,56000000.0
2005-07-06 22:40:00,6.24127,6.24225,6.24023,6.24165,63000000.0
2005-07-06 22:45:00,6.24188,6.24254,6.24028,6.24185,68000000.0
2005-07-06 22:50:00,6.24163,6.24164,6.23986,6.24042,70000000.0
2005-07-06 22:55:00,6.24045,6.24179,6.23896,6.23926,64000000.0
2005-07-06 23:00:00,6.23892,6.24103,6.23868,6.24011,68000000.0
2005-07-06 23:05:00,6.23934,6.24095,6.23914,6.2407,60000000.0
2005-07-06 23:10:00,6.24079,6.24159,6.23958,6.23958,66000000.0
2005-07-06 23:15:00,6.24003,6.24112,6.23962,6.24017,65000000.0
2005-07-06 23:20:00,6.24001,6.24047,6.23782,6.23863,66000000.0
2005-07-06 23:25:00,6.23844,6.23958,6.23734,6.23846,64000000.0
2005-07-06 23:30:00,6.23918,6.23918,6.23701,6.23825,72000000.0
2005-07-06 23:35:00,6.23835,6.2397,6.23698,6.239,62000000.0
2005-07-06 23:40:00,6.2387,6.23963,6.23773,6.23804,80000000.0
2005-07-06 23:45:00,6.2378,6.23968,6.2378,6.23858,76000000.0
2005-07-06 23:50:00,6.23897,6.23923,6.23791,6.23858,67000000.0
2005-07-06 23:55:00,6.23849,6.23974,6.23783,6.23853,76000000.0
2005-07-07 00:00:00,6.2384,6.23934,6.23785,6.23909,70000000.0
2005-07-07 00:05:00,6.2396,6.23964,6.23768,6.23858,62000000.0
2005-07-07 00:10:00,6.23847,6.23926,6.23801,6.2387,63000000.0
2005-07-07 00:15:00,6.23893,6.23905,6.23736,6.23895,65000000.0
2005-07-07 00:20:00,6.23908,6.23971,6.23793,6.23882,60000000.0
2005-07-07 00:25:00,6.23881,6.2399,6.23824,6.23917,66000000.0
2005-07-07 00:30:00,6.23893,6.23893,6.23743,6.23873,64000000.0
2005-07-07 00:35:00,6.2388,6.24087,6.23826,6.24038,80000000.0
2005-07-07 00:40:00,6.23997,6.2405,6.23917,6.23917,61000000.0
2005-07-07 00:45:00,6.23914,6.24086,6.23886,6.24058,63000000.0
2005-07-07 00:50:00,6.24025,6.24248,6.23927,6.24107,60000000.0
2005-07-07 00:55:00,6.24105,6.24262,6.24025,6.24226,66000000.0
2005-07-07 01:00:00,6.2425,6.24351,6.24063,6.24103,63000000.0
2005-07-07 01:05:00,6.242,6.24262,6.24081,6.24135,70000000.0
2005-07-07 01:10:00,6.2415,6.24316,6.24118,6.24215,55000000.0
2005-07-07 01:15:00,6.24302,6.24356,6.24166,6.24323,63000000.0
2005-07-07 01:20:00,6.24314,6.24314,6.24001,6.24095,59000000.0
2005-07-07 01:25:00,6.24127,6.24218,6.24037,6.24099,70000000.0
2005-07-07 01:30:00,6.24093,6.24249,6.23957,6.24249,68000000.0
2005-07-07 01:35:00,6.24218,6.24346,6.24081,6.243,71000000.0
2005-07-07 01:40:00,6.24292,6.24305,6.24112,6.24124,72000000.0
2005-07-07 01:45:00,6.24141,6.24283,6.24088,6.24088,68000000.0
2005-07-07 01:50:00,6.24057,6.24207,6.24047,6.24157,67000000.0
2005-07-07 01:55:00,6.24118,6.24246,6.24016,6.24096,61000000.0
2005-07-07 02:00:00,6.24095,6.24282,6.24057,6.24194,69000000.0
2005-07-07 02:05:00,6.24166,6.24231,6.24102,6.24138,73000000.0
2005-07-07 02:10:00,6.24102,6.2419,6.24014,6.24073,74000000.0
2005-07-07 02:15:00,6.24085,6.24157,6.23953,6.24042,70000000.0
2005-07-07 02:20:00,6.24028,6.24158,6.23896,6.23914,74000000.0
2005-07-07 02:25:00,6.23894,6.24322,6.2387,6.24255,59000000.0
2005-07-07 02:30:00,6.24259,6.24299,6.24135,6.2427,64000000.0
2005-07-07 02:35:00,6.24263,6.24468,6.24201,6.24462,71000000.0
2005-07-07 02:40:00,6.2449,6.24511,6.242,6.2421,69000000.0
2005-07-07 02:45:00,6.24253,6.2444,6.24253,6.24319,69000000.0
2005-07-07 02:50:00,6.24357,6.24458,6.24237,6.24436,66000000.0
2005-07-07 02:55:00,6.24412,6.24498,6.24343,6.24487,65000000.0
2005-07-07 03:00:00,6.24484,6.24509,6.24357,6.24388,67000000.0
2005-07-07 03:05:00,6.24351,6.24351,6.24101,6.24192,68000000.0
2005-07-07 03:10:00,6.24204,6.2425,6.2412,6.2413,80000000.0
2005-07-07 03:15:00,6.24109,6.24288,6.2409,6.2416,50000000.0
2005-07-07 03:20:00,6.24128,6.24475,6.24128,6.24475,62000000.0
2005-07-07 03:25:00,6.24464,6.24464,6.24238,6.24325,71000000.0
2005-07-07 03:30:00,6.24332,6.24332,6.24034,6.24091,68000000.0
2005-07-07 03:35:00,6.24092,6.24255,6.24053,6.24217,60000000.0
2005-07-07 03:40:00,6.24202,6.24282,6.2413,6.24157,82000000.0
2005-07-07 03:45:00,6.24152,6.24208,6.24007,6.24049,53000000.0
2005-07-07 03:50:00,6.24094,6.24381,6.24008,6.24295,74000000.0
2005-07-07 03:55:00,6.24283,6.2435,6.24191,6.24279,63000000.0
2005-07-07 04:00:00,6.24251,6.24337,6.24177,6.24177,70000000.0
2005-07-07 04:05:00,6.24165,6.24621,6.24165,6.24578,66000000.0
2005-07-07 04:10:00,6.24525,6.24778,6.24469,6.24659,77000000.0
2005-07-07 04:15:00,6.24662,6.24739,6.24523,6.2459,57000000.0
2005-07-07 04:20:00,6.24551,6.24585,6.24426,6.24578,62000000.0
2005-07-07 04:25:00,6.24611,6.24682,6.24446,6.24513,53000000.0
2005-07-07 04:30:00,6.24468,6.24535,6.24424,6.24507,66000000.0
2005-07-07 04:35:00,6.24508,6.24661,6.24426,6.24623,64000000.0
2005-07-07 04:40:00,6.24607,6.25158,6.24527,6.25048,54000000.0
2005-07-07 04:45:00,6.25098,6.25136,6.24843,6.24925,63000000.0
2005-07-07 04:50:00,6.24938,6.24997,6.24811,6.24992,71000000.0
2005-07-07 04:55:00,6.25096,6.25205,6.25011,6.25052,65000000.0
2005-07-07 05:00:00,6.25083,6.2512,6.24838,6.2487,62000000.0
2005-07-07 05:05:00,6.24874,6.24874,6.24573,6.24804,72000000.0
2005-07-07 05:10:00,6.2479,6.24828,6.24677,6.24789,59000000.0
2005-07-07 05:15:00,6.24792,6.24829,6.24665,6.24665,67000000.0
2005-07-07 05:20:00,6.24651,6.24712,6.24418,6.24446,79000000.0
2005-07-07 05:25:00,6.24404,6.24795,6.24385,6.24755,66000000.0
2005-07-07 05:30:00,6.24727,6.24795,6.24638,6.2471,76000000.0
2005-07-07 05:35:00,6.24688,6.24828,6.24617,6.24707,78000000.0
2005-07-07 05:40:00,6.24646,6.2478,6.24586,6.24635,61000000.0
2005-07-07 05:45:00,6.24658,6.2469,6.24394,6.24528,77000000.0
2005-07-07 05:50:00,6.24471,6.24732,6.24471,6.24732,62000000.0
2005-07-07 05:55:00,6.2472,6.24834,6.24641,6.24684,70000000.0
2005-07-07 06:00:00,6.24711,6.24771,6.24432,6.24576,77000000.0
2005-07-07 06:05:00,6.24579,6.24638,6.24413,6.2454,81000000.0
2005-07-07 06:10:00,6.2447,6.24577,6.24383,6.24392,73000000.0
2005-07-07 06:15:00,6.24407,6.24543,6.24374,6.24417,69000000.0
2005-07-07 06:20:00,6.2442,6.24501,6.24257,6.2429,68000000.0
2005-07-07 06:25:00,6.2429,6.24376,6.24187,6.24255,71000000.0
2005-07-07 06:30:00,6.24268,6.24514,6.24195,6.2427,58000000.0
2005-07-07 06:35:00,6.2429,6.24375,6.24209,6.24328,72000000.0
2005-07-07 06:40:00,6.24344,6.24445,6.24274,6.24315,71000000.0
2005-07-07 06:45:00,6.24241,6.2433,6.2416,6.24213,69000000.0
2005-07-07 06:50:00,6.24218,6.24325,6.24166,6.24215,56000000.0
2005-07-07 06:55:00,6.24181,6.24462,6.24171,6.2445,64000000.0
2005-07-07 07:00:00,6.24343,6.2448,6.24293,6.24324,58000000.0
2005-07-07 07:05:00,6.24303,6.24459,6.24238,6.24372,59000000.0
2005-07-07 07:10:00,6.24397,6.24522,6.24342,6.24436,82000000.0
2005-07-07 07:15:00,6.24449,6.24559,6.2426,6.24377,80000000.0
2005-07-07 07:20:00,6.2434,6.24528,6.24226,6.243,76000000.0
2005-07-07 07:25:00,6.24299,6.24472,6.24214,6.24437,78000000.0
2005-07-07 07:30:00,6.24421,6.24486,6.24218,6.24287,61000000.0
2005-07-07 07:35:00,6.24307,6.24457,6.24294,6.24421,63000000.0
2005-07-07 07:40:00,6.24423,6.24427,6.24262,6.24328,55000000.0
2005-07-07 07:45:00,6.2444,6.24523,6.24325,6.24462,59000000.0
2005-07-07 07:50:00,6.24375,6.245,6.24321,6.244,67000000.0
2005-07-07 07:55:00,6.24404,6.245,6.24307,6.24382,62000000.0
2005-07-07 08:00:00,6.24417,6.24726,6.2434,6.2435,65000000.0
2005-07-07 08:05:00,6.24383,6.24674,6.24383,6.24549,73000000.0
2005-07-07 08:10:00,6.24512,6.24763,6.24443,6.24444,58000000.0
2005-07-07 08:15:00,6.24554,6.24714,6.24457,6.2461,59000000.0
2005-07-07 08:20:00,6.24818,6.24916,6.24643,6.24723,64000000.0
2005-07-07 08:25:00,6.24721,6.24961,6.24701,6.24812,56000000.0
2005-07-07 08:30:00,6.24764,6.24825,6.24342,6.24342,62000000.0
2005-07-07 08:35:00,6.24429,6.2447,6.23883,6.24028,56000000.0
2005-07-07 08:40:00,6.24071,6.24071,6.23598,6.23669,58000000.0
2005-07-07 08:45:00,6.2378,6.24165,6.23663,6.24088,76000000.0
2005-07-07 08:50:00,6.24183,6.24536,6.24152,6.24341,81000000.0
2005-07-07 08:55:00,6.2431,6.24499,6.24143,6.24155,70000000.0
2005-07-07 09:00:00,6.24217,6.24389,6.24006,6.24342,62000000.0
2005-07-07 09:05:00,6.24318,6.24405,6.24085,6.24136,66000000.0
2005-07-07 09:10:00,6.24001,6.24078,6.23757,6.2385,67000000.0
2005-07-07 09:15:00,6.23971,6.24036,6.23749,6.23784,72000000.0
2005-07-07 09:20:00,6.2384,6.24077,6.23695,6.23897,74000000.0
2005-07-07 09:25:00,6.23909,6.24181,6.2382,6.2403,68000000.0
2005-07-07 09:30:00,6.24046,6.24096,6.23779,6.23868,69000000.0
2005-07-07 09:35:00,6.23897,6.24215,6.238,6.24215,85000000.0
2005-07-07 09:40:00,6.24163,6.24244,6.23751,6.23806,74000000.0
2005-07-07 09:45:00,6.23833,6.23942,6.2339,6.23818,76000000.0
2005-07-07 09:50:00,6.23795,6.23866,6.23436,6.23756,74000000.0
2005-07-07 09:55:00,6.23704,6.23855,6.23579,6.23746,68000000.0
2005-07-07 10:00:00,6.23664,6.23875,6.23584,6.23678,75000000.0
2005-07-07 10:05:00,6.23792,6.23822,6.23329,6.2354,50000000.0
2005-07-07 10:10:00,6.23613,6.23831,6.23361,6.23791,70000000.0
2005-07-07 10:15:00,6.23839,6.24154,6.2362,6.23848,74000000.0
2005-07-07 10:20:00,6.2388,6.2412,6.23756,6.23979,60000000.0
2005-07-07 10:25:00,6.24062,6.24429,6.23995,6.24211,60000000.0
2005-07-07 10:30:00,6.24262,6.24262,6.23998,6.24126,57000000.0
2005-07-07 10:35:00,6.24144,6.2425,6.23748,6.23941,72000000.0
2005-07-07 10:40:00,6.24025,6.24039,6.23666,6.23821,62000000.0
2005-07-07 10:45:00,6.23815,6.23815,6.2251,6.23052,55000000.0
2005-07-07 10:50:00,6.22974,6.23842,6.229,6.23558,72000000.0
2005-07-07 10:55:00,6.23536,6.23565,6.22686,6.22763,49000000.0
2005-07-07 11:00:00,6.22748,6.22752,6.21952,6.22161,61000000.0
2005-07-07 11:05:00,6.2221,6.22727,6.2196,6.22727,71000000.0
2005-07-07 11:10:00,6.22655,6.22733,6.2229,6.22615,67000000.0
2005-07-07 11:15:00,6.22654,6.22707,6.21986,6.22617,63000000.0
2005-07-07 11:20:00,6.22603,6.22603,6.19981,6.19981,76000000.0
2005-07-07 11:25:00,6.19862,6.1989,6.18384,6.19497,64000000.0
2005-07-07 11:30:00,6.19496,6.20239,6.18743,6.19825,74000000.0
2005-07-07 11:35:00,6.1968,6.21167,6.1968,6.21107,60000000.0
2005-07-07 11:40:00,6.21381,6.21905,6.21143,6.2177,64000000.0
2005-07-07 11:45:00,6.21743,6.22465,6.21487,6.22258,62000000.0
2005-07-07 11:50:00,6.22306,6.22351,6.20342,6.20593,68000000.0
2005-07-07 11:55:00,6.20505,6.21516,6.20488,6.21212,52000000.0
2005-07-07 12:00:00,6.21097,6.21528,6.20629,6.21206,63000000.0
2005-07-07 12:05:00,6.21227,6.21361,6.21038,6.21195,61000000.0
2005-07-07 12:10:00,6.21136,6.21371,6.20584,6.20922,63000000.0
2005-07-07 12:15:00,6.20819,6.21238,6.20738,6.20951,56000000.0
2005-07-07 12:20:00,6.20874,6.21215,6.20561,6.21121,70000000.0
2005-07-07 12:25:00,6.21102,6.21561,6.20916,6.21011,57000000.0
2005-07-07 12:30:00,6.20927,6.20927,6.19942,6.20027,61000000.0
2005-07-07 12:35:00,6.19977,6.20617,6.1989,6.20496,64000000.0
2005-07-07 12:40:00,6.20609,6.20675,6.19967,6.19967,70000000.0
2005-07-07 12:45:00,6.19975,6.20194,6.19794,6.19977,65000000.0
2005-07-07 12:50:00,6.20076,6.20633,6.19928,6.20529,66000000.0
2005-07-07 12:55:00,6.20651,6.21104,6.20407,6.20775,62000000.0
2005-07-07 13:00:00,6.20649,6.20955,6.202,6.2087,81000000.0
2005-07-07 13:05:00,6.20872,6.21286,6.20763,6.21286,77000000.0
2005-07-07 13:10:00,6.21247,6.21281,6.20435,6.20465,79000000.0
2005-07-07 13:15:00,6.20438,6.20944,6.20376,6.20853,63000000.0
2005-07-07 13:20:00,6.20752,6.20986,6.20723,6.20723,78000000.0
2005-07-07 13:25:00,6.20816,6.20914,6.20574,6.20716,62000000.0
2005-07-07 13:30:00,6.20634,6.21145,6.20587,6.20977,55000000.0
2005-07-07 13:35:00,6.20894,6.21002,6.20504,6.20813,65000000.0
2005-07-07 13:40:00,6.2099,6.21649,6.20937,6.21608,55000000.0
2005-07-07 13:45:00,6.21574,6.22088,6.2138,6.21845,64000000.0
2005-07-07 13:50:00,6.2187,6.21998,6.21489,6.21571,58000000.0
2005-07-07 13:55:00,6.21627,6.22061,6.21601,6.21989,59000000.0
2005-07-07 14:00:00,6.21968,6.22266,6.21938,6.22047,72000000.0
2005-07-07 14:05:00,6.22065,6.22742,6.2199,6.22742,60000000.0
2005-07-07 14:10:00,6.22744,6.22854,6.22492,6.22701,56000000.0
2005-07-07 14:15:00,6.22729,6.2279,6.22513,6.2257,76000000.0
2005-07-07 14:20:00,6.22584,6.23269,6.22584,6.23095,52000000.0
2005-07-07 14:25:00,6.23105,6.23105,6.2217,6.22445,65000000.0
2005-07-07 14:30:00,6.22393,6.22733,6.22303,6.22685,60000000.0
2005-07-07 14:35:00,6.22672,6.23513,6.22525,6.23375,63000000.0
2005-07-07 14:40:00,6.23333,6.23906,6.2329,6.23803,77000000.0
2005-07-07 14:45:00,6.23721,6.23789,6.23233,6.23519,56000000.0
2005-07-07 14:50:00,6.23344,6.23721,6.22756,6.23401,60000000.0
2005-07-07 14:55:00,6.23381,6.23489,6.23138,6.23293,71000000.0
2005-07-07 15:00:00,6.23266,6.23469,6.22997,6.23429,76000000.0
2005-07-07 15:05:00,6.23447,6.245,6.23427,6.24347,68000000.0
2005-07-07 15:10:00,6.24375,6.24409,6.24034,6.24381,61000000.0
2005-07-07 15:15:00,6.24313,6.24416,6.24068,6.24297,68000000.0
2005-07-07 15:20:00,6.24209,6.24286,6.23903,6.24032,59000000.0
2005-07-07 15:25:00,6.24044,6.24297,6.23919,6.24276,71000000.0
2005-07-07 15:30:00,6.2422,6.24524,6.24149,6.24489,68000000.0
2005-07-07 15:35:00,6.24459,6.24495,6.24258,6.24371,52000000.0
2005-07-07 15:40:00,6.24384,6.24712,6.24296,6.24413,62000000.0
2005-07-07 15:45:00,6.24419,6.24419,6.2408,6.24238,81000000.0
2005-07-07 15:50:00,6.24138,6.2427,6.23571,6.23762,75000000.0
2005-07-07 15:55:00,6.23834,6.23915,6.23491,6.23649,74000000.0
2005-07-07 16:00:00,6.23605,6.2364,6.23407,6.23503,61000000.0
2005-07-07 16:05:00,6.23551,6.23977,6.23467,6.23885,70000000.0
2005-07-07 16:10:00,6.23916,6.24587,6.23916,6.24571,64000000.0
2005-07-07 16:15:00,6.24386,6.24484,6.23922,6.24185,66000000.0
2005-07-07 16:20:00,6.24164,6.24263,6.24007,6.24132,65000000.0
2005-07-07 16:25:00,6.24035,6.24155,6.23743,6.23897,51000000.0
2005-07-07 16:30:00,6.23886,6.2394,6.23659,6.2377,53000000.0
2005-07-07 16:35:00,6.23729,6.23773,6.23486,6.23569,78000000.0
2005-07-07 16:40:00,6.23638,6.23742,6.23385,6.23481,86000000.0
2005-07-07 16:45:00,6.2361,6.23858,6.23579,6.23795,59000000.0
2005-07-07 16:50:00,6.23813,6.23874,6.23369,6.23413,66000000.0
2005-07-07 16:55:00,6.23333,6.2335,6.22694,6.22976,52000000.0
2005-07-07 17:00:00,6.23037,6.23478,6.22849,6.23301,62000000.0
2005-07-07 17:05:00,6.2334,6.2351,6.2308,6.23276,73000000.0
2005-07-07 17:10:00,6.23188,6.23357,6.22998,6.22998,57000000.0
2005-07-07 17:15:00,6.23008,6.231,6.22579,6.22643,71000000.0
2005-07-07 17:20:00,6.22569,6.22733,6.22534,6.22633,55000000.0
2005-07-07 17:25:00,6.22633,6.23239,6.22611,6.23177,62000000.0
2005-07-07 17:30:00,6.23174,6.23308,6.23084,6.23172,63000000.0
2005-07-07 17:35:00,6.23184,6.23537,6.23172,6.23461,64000000.0
2005-07-07 17:40:00,6.23503,6.24046,6.23372,6.23848,76000000.0
2005-07-07 17:45:00,6.23886,6.24219,6.23886,6.24174,60000000.0
2005-07-07 17:50:00,6.24111,6.24227,6.2379,6.23814,86000000.0
2005-07-07 17:55:00,6.23792,6.24308,6.23792,6.24264,66000000.0
2005-07-07 18:00:00,6.24323,6.24328,6.23754,6.23916,72000000.0
2005-07-07 18:05:00,6.23921,6.2414,6.23756,6.24098,73000000.0
2005-07-07 18:10:00,6.24083,6.24126,6.23905,6.23947,58000000.0
2005-07-07 18:15:00,6.2406,6.2406,6.23805,6.23946,61000000.0
2005-07-07 18:20:00,6.23944,6.24087,6.23834,6.24056,63000000.0
2005-07-07 18:25:00,6.2407,6.2407,6.23819,6.23871,67000000.0
2005-07-07 18:30:00,6.23931,6.24059,6.23844,6.24039,65000000.0
2005-07-07 18:35:00,6.24084,6.24103,6.2394,6.23953,76000000.0
2005-07-07 18:40:00,6.23994,6.24179,6.23912,6.24145,67000000.0
2005-07-07 18:45:00,6.24205,6.24291,6.24013,6.24141,66000000.0
2005-07-07 18:50:00,6.24104,6.24211,6.23943,6.24102,63000000.0
2005-07-07 18:55:00,6.24131,6.24183,6.23968,6.23968,71000000.0
2005-07-07 19:00:00,6.24092,6.24203,6.24017,6.24154,70000000.0
2005-07-07 19:05:00,6.24205,6.24521,6.24116,6.2429,76000000.0
2005-07-07 19:10:00,6.24304,6.24923,6.24208,6.24768,68000000.0
2005-07-07 19:15:00,6.24563,6.24657,6.24091,6.24362,61000000.0
2005-07-07 19:20:00,6.24422,6.24621,6.24308,6.24379,72000000.0
2005-07-07 19:25:00,6.24311,6.24317,6.24079,6.2427,62000000.0
2005-07-07 19:30:00,6.24273,6.24392,6.23985,6.24203,66000000.0
2005-07-07 19:35:00,6.24207,6.24325,6.24063,6.24063,63000000.0
2005-07-07 19:40:00,6.2407,6.24194,6.23409,6.2357,70000000.0
2005-07-07 19:45:00,6.23362,6.23708,6.23331,6.23658,70000000.0
2005-07-07 19:50:00,6.23597,6.236,6.23009,6.2303,71000000.0
2005-07-07 19:55:00,6.23077,6.23404,6.23077,6.23228,68000000.0
2005-07-07 20:00:00,6.23274,6.2348,6.23123,6.23297,67000000.0
2005-07-07 20:05:00,6.23284,6.23334,6.23064,6.23067,65000000.0
2005-07-07 20:10:00,6.23136,6.23402,6.23136,6.23239,66000000.0
2005-07-07 20:15:00,6.23247,6.23503,6.23216,6.23447,64000000.0
2005-07-07 20:20:00,6.23473,6.23508,6.23277,6.23374,65000000.0
2005-07-07 20:25:00,6.23407,6.2341,6.23186,6.23239,63000000.0
2005-07-07 20:30:00,6.23243,6.23499,6.23179,6.23457,59000000.0
2005-07-07 20:35:00,6.23582,6.23982,6.23511,6.23811,70000000.0
2005-07-07 20:40:00,6.23814,6.23878,6.23373,6.23712,89000000.0
2005-07-07 20:45:00,6.23678,6.23694,6.23413,6.23532,67000000.0
2005-07-07 20:50:00,6.23516,6.23746,6.23464,6.2349,62000000.0
2005-07-07 20:55:00,6.23461,6.23608,6.23373,6.23517,65000000.0
2005-07-07 21:00:00,6.23541,6.23581,6.23433,6.23578,72000000.0
2005-07-07 21:05:00,6.23539,6.23776,6.2346,6.23693,66000000.0
2005-07-07 21:10:00,6.23652,6.23756,6.23569,6.23714,62000000.0
2005-07-07 21:15:00,6.23659,6.23884,6.23577,6.23779,68000000.0
2005-07-07 21:20:00,6.23841,6.23867,6.23636,6.23685,52000000.0
2005-07-07 21:25:00,6.23677,6.23751,6.23587,6.23587,58000000.0
2005-07-07 21:30:00,6.23588,6.23622,6.2346,6.23568,59000000.0
2005-07-07 21:35:00,6.23536,6.23548,6.23367,6.23521,88000000.0
2005-07-07 21:40:00,6.23479,6.23501,6.2328,6.23331,65000000.0
2005-07-07 21:45:00,6.23261,6.23373,6.23215,6.23265,62000000.0
2005-07-07 21:50:00,6.23308,6.23609,6.23281,6.23495,62000000.0
2005-07-07 21:55:00,6.23559,6.2363,6.23442,6.23444,72000000.0
2005-07-07 22:00:00,6.23413,6.2361,6.23393,6.2345,79000000.0
2005-07-07 22:05:00,6.23554,6.2358,6.233,6.2331,67000000.0
2005-07-07 22:10:00,6.23328,6.2342,6.23209,6.23328,64000000.0
2005-07-07 22:15:00,6.2333,6.23446,6.23173,6.23331,69000000.0
2005-07-07 22:20:00,6.23347,6.23513,6.23339,6.23366,69000000.0
2005-07-07 22:25:00,6.23378,6.23542,6.2332,6.23489,63000000.0
2005-07-07 22:30:00,6.23486,6.23583,6.23351,6.23566,60000000.0
2005-07-07 22:35:00,6.23545,6.23657,6.23324,6.23335,56000000.0
2005-07-07 22:40:00,6.23324,6.23346,6.23083,6.23102,63000000.0
2005-07-07 22:45:00,6.23077,6.2351,6.23077,6.23432,68000000.0
2005-07-07 22:50:00,6.23408,6.23464,6.23271,6.23376,70000000.0
2005-07-07 22:55:00,6.23375,6.2339,6.22996,6.2318,64000000.0
2005-07-07 23:00:00,6.23056,6.23163,6.22885,6.23073,68000000.0
2005-07-07 23:05:00,6.23003,6.23081,6.22788,6.22894,60000000.0
2005-07-07 23:10:00,6.22885,6.23015,6.22739,6.2288,66000000.0
2005-07-07 23:15:00,6.22866,6.23078,6.22757,6.22976,65000000.0
2005-07-07 23:20:00,6.22976,6.23041,6.22873,6.23003,66000000.0
2005-07-07 23:25:00,6.22985,6.23125,6.22911,6.23125,64000000.0
2005-07-07 23:30:00,6.23163,6.23202,6.22999,6.2319,72000000.0
2005-07-07 23:35:00,6.23141,6.23151,6.22905,6.23091,62000000.0
2005-07-07 23:40:00,6.23111,6.23197,6.23014,6.23081,80000000.0
2005-07-07 23:45:00,6.23154,6.23248,6.23077,6.23224,76000000.0
2005-07-07 23:50:00,6.23232,6.23306,6.23029,6.23161,67000000.0
2005-07-07 23:55:00,6.23105,6.23188,6.22958,6.23099,76000000.0
2005-07-08 00:00:00,6.23092,6.23185,6.22918,6.23114,70000000.0
2005-07-08 00:05:00,6.23223,6.23324,6.23153,6.23272,62000000.0
2005-07-08 00:10:00,6.23266,6.23504,6.23266,6.23432,63000000.0
2005-07-08 00:15:00,6.23407,6.23513,6.23321,6.23331,65000000.0
2005-07-08 00:20:00,6.23326,6.23473,6.23325,6.23473,60000000.0
2005-07-08 00:25:00,6.23471,6.23471,6.23302,6.2331,66000000.0
2005-07-08 00:30:00,6.23384,6.23466,6.2331,6.23391,64000000.0
2005-07-08 00:35:00,6.23376,6.23425,6.2328,6.23346,80000000.0
2005-07-08 00:40:00,6.23334,6.23486,6.23301,6.23354,61000000.0
2005-07-08 00:45:00,6.23417,6.23553,6.23349,6.23413,63000000.0
2005-07-08 00:50:00,6.2337,6.23531,6.2336,6.23425,60000000.0
2005-07-08 00:55:00,6.2342,6.23558,6.23382,6.23467,66000000.0
2005-07-08 01:00:00,6.23426,6.23669,6.23407,6.23537,63000000.0
2005-07-08 01:05:00,6.2353,6.23549,6.23373,6.23524,70000000.0
2005-07-08 01:10:00,6.23499,6.23609,6.23378,6.23609,55000000.0
2005-07-08 01:15:00,6.23523,6.2365,6.23396,6.23569,63000000.0
2005-07-08 01:20:00,6.23639,6.23842,6.23552,6.23767,59000000.0
2005-07-08 01:25:00,6.23767,6.2392,6.2373,6.2382,70000000.0
2005-07-08 01:30:00,6.23792,6.23879,6.23689,6.23876,68000000.0
2005-07-08 01:35:00,6.23849,6.23894,6.2375,6.23862,71000000.0
2005-07-08 01:40:00,6.23848,6.2391,6.23726,6.23823,72000000.0
2005-07-08 01:45:00,6.23855,6.23938,6.23793,6.23922,68000000.0
2005-07-08 01:50:00,6.23908,6.2392,6.23759,6.23819,67000000.0
2005-07-08 01:55:00,6.23812,6.23908,6.23805,6.23879,61000000.0
2005-07-08 02:00:00,6.23847,6.23847,6.23505,6.2366,69000000.0
2005-07-08 02:05:00,6.23651,6.23846,6.2357,6.23846,73000000.0
2005-07-08 02:10:00,6.23733,6.23998,6.23715,6.23897,74000000.0
2005-07-08 02:15:00,6.23934,6.2403,6.23586,6.23648,70000000.0
2005-07-08 02:20:00,6.23645,6.23817,6.23542,6.23705,74000000.0
2005-07-08 02:25:00,6.23682,6.23774,6.23618,6.23756,59000000.0
2005-07-08 02:30:00,6.23807,6.23868,6.23705,6.23786,64000000.0
2005-07-08 02:35:00,6.23746,6.24058,6.23746,6.24058,71000000.0
2005-07-08 02:40:00,6.24069,6.24069,6.23776,6.2383,69000000.0
2005-07-08 02:45:00,6.23838,6.23838,6.23622,6.23742,69000000.0
2005-07-08 02:50:00,6.23691,6.23828,6.23605,6.23813,66000000.0
2005-07-08 02:55:00,6.23837,6.23946,6.23778,6.23885,65000000.0
2005-07-08 03:00:00,6.23933,6.24242,6.23933,6.24046,67000000.0
2005-07-08 03:05:00,6.24018,6.24268,6.23996,6.24116,68000000.0
2005-07-08 03:10:00,6.24094,6.24369,6.24094,6.24347,80000000.0
2005-07-08 03:15:00,6.24345,6.24365,6.24148,6.24219,50000000.0
2005-07-08 03:20:00,6.24233,6.24376,6.24172,6.24336,62000000.0
2005-07-08 03:25:00,6.24341,6.24352,6.24115,6.24117,71000000.0
2005-07-08 03:30:00,6.24057,6.24219,6.23942,6.24132,68000000.0
2005-07-08 03:35:00,6.24145,6.24272,6.24105,6.24254,60000000.0
2005-07-08 03:40:00,6.24164,6.24224,6.24051,6.24106,82000000.0
2005-07-08 03:45:00,6.24036,6.24131,6.23943,6.23975,53000000.0
2005-07-08 03:50:00,6.23965,6.24122,6.2389,6.23991,74000000.0
2005-07-08 03:55:00,6.24008,6.2412,6.23949,6.24019,63000000.0
2005-07-08 04:00:00,6.23993,6.24066,6.239,6.23908,70000000.0
2005-07-08 04:05:00,6.23913,6.23951,6.23581,6.23658,66000000.0
2005-07-08 04:10:00,6.23616,6.23785,6.23507,6.23751,77000000.0
2005-07-08 04:15:00,6.23778,6.23798,6.23589,6.23758,57000000.0
2005-07-08 04:20:00,6.2374,6.23764,6.23415,6.23479,62000000.0
2005-07-08 04:25:00,6.23455,6.23857,6.23455,6.23857,53000000.0
2005-07-08 04:30:00,6.23874,6.23905,6.23628,6.23845,66000000.0
2005-07-08 04:35:00,6.23818,6.24044,6.23799,6.24026,64000000.0
2005-07-08 04:40:00,6.23999,6.24052,6.23913,6.24012,54000000.0
2005-07-08 04:45:00,6.24011,6.24011,6.2386,6.2388,63000000.0
2005-07-08 04:50:00,6.23862,6.23992,6.23781,6.23859,71000000.0
2005-07-08 04:55:00,6.23852,6.239,6.23747,6.23797,65000000.0
2005-07-08 05:00:00,6.23879,6.23902,6.2378,6.23867,62000000.0
2005-07-08 05:05:00,6.23905,6.24132,6.23887,6.24096,72000000.0
2005-07-08 05:10:00,6.24005,6.24141,6.23988,6.24058,59000000.0
2005-07-08 05:15:00,6.24041,6.24064,6.23917,6.24048,67000000.0
2005-07-08 05:20:00,6.24036,6.24171,6.23966,6.24113,79000000.0
2005-07-08 05:25:00,6.24094,6.24154,6.24009,6.24101,66000000.0
2005-07-08 05:30:00,6.24086,6.2413,6.23994,6.2413,76000000.0
2005-07-08 05:35:00,6.24118,6.2413,6.23968,6.24079,78000000.0
2005-07-08 05:40:00,6.24087,6.24111,6.23973,6.24045,61000000.0
2005-07-08 05:45:00,6.24056,6.24056,6.23927,6.23961,77000000.0
2005-07-08 05:50:00,6.23976,6.2411,6.23932,6.24092,62000000.0
2005-07-08 05:55:00,6.24098,6.24133,6.23981,6.2408,70000000.0
2005-07-08 06:00:00,6.24116,6.24116,6.23769,6.23813,77000000.0
2005-07-08 06:05:00,6.23789,6.23871,6.23702,6.23839,81000000.0
2005-07-08 06:10:00,6.23821,6.23863,6.23683,6.238,73000000.0
2005-07-08 06:15:00,6.23756,6.23864,6.23675,6.23852,69000000.0
2005-07-08 06:20:00,6.2381,6.23892,6.2375,6.23872,68000000.0
2005-07-08 06:25:00,6.23894,6.24092,6.23733,6.23887,71000000.0
2005-07-08 06:30:00,6.23913,6.23913,6.23804,6.23809,58000000.0
2005-07-08 06:35:00,6.23897,6.23948,6.23773,6.2387,72000000.0
2005-07-08 06:40:00,6.23897,6.24065,6.23897,6.23949,71000000.0
2005-07-08 06:45:00,6.23967,6.24002,6.23786,6.23842,69000000.0
2005-07-08 06:50:00,6.23839,6.24035,6.23785,6.24035,56000000.0
2005-07-08 06:55:00,6.24036,6.24041,6.23857,6.23943,64000000.0
2005-07-08 07:00:00,6.23946,6.24098,6.23895,6.23974,58000000.0
2005-07-08 07:05:00,6.23983,6.24147,6.23919,6.24139,59000000.0
2005-07-08 07:10:00,6.24144,6.24144,6.23949,6.24062,82000000.0
2005-07-08 07:15:00,6.24057,6.24057,6.23783,6.23941,80000000.0
2005-07-08 07:20:00,6.23862,6.24042,6.23862,6.23988,76000000.0
2005-07-08 07:25:00,6.23993,6.23993,6.23791,6.23888,78000000.0
2005-07-08 07:30:00,6.23849,6.24334,6.23766,6.24157,61000000.0
2005-07-08 07:35:00,6.24123,6.2429,6.24043,6.2429,63000000.0
2005-07-08 07:40:00,6.24261,6.24383,6.24226,6.24306,55000000.0
2005-07-08 07:45:00,6.24336,6.24368,6.24124,6.243,59000000.0
2005-07-08 07:50:00,6.24282,6.24344,6.24154,6.242,67000000.0
2005-07-08 07:55:00,6.24187,6.24266,6.23928,6.24042,62000000.0
2005-07-08 08:00:00,6.24009,6.24339,6.23981,6.24338,65000000.0
2005-07-08 08:05:00,6.24279,6.24609,6.24153,6.24567,73000000.0
2005-07-08 08:10:00,6.24522,6.24776,6.24343,6.24376,58000000.0
2005-07-08 08:15:00,6.24424,6.24708,6.24424,6.24603,59000000.0
2005-07-08 08:20:00,6.24572,6.24572,6.24133,6.24133,64000000.0
2005-07-08 08:25:00,6.24158,6.24639,6.24153,6.24561,56000000.0
2005-07-08 08:30:00,6.24536,6.24615,6.24173,6.2425,62000000.0
2005-07-08 08:35:00,6.24271,6.24514,6.24269,6.24435,56000000.0
2005-07-08 08:40:00,6.24421,6.24725,6.24239,6.24542,58000000.0
2005-07-08 08:45:00,6.24531,6.25051,6.24387,6.24862,76000000.0
2005-07-08 08:50:00,6.24834,6.25059,6.24665,6.24977,81000000.0
2005-07-08 08:55:00,6.24984,6.25091,6.24806,6.24878,70000000.0
2005-07-08 09:00:00,6.24828,6.25158,6.24816,6.25016,62000000.0
2005-07-08 09:05:00,6.25003,6.25255,6.24879,6.25141,66000000.0
2005-07-08 09:10:00,6.2512,6.25876,6.25109,6.25552,67000000.0
2005-07-08 09:15:00,6.25618,6.25732,6.25264,6.25545,72000000.0
2005-07-08 09:20:00,6.256,6.25709,6.24918,6.24989,74000000.0
2005-07-08 09:25:00,6.24984,6.25474,6.24897,6.25158,68000000.0
2005-07-08 09:30:00,6.25172,6.25333,6.2509,6.25184,69000000.0
2005-07-08 09:35:00,6.2521,6.2548,6.25037,6.25085,85000000.0
2005-07-08 09:40:00,6.25092,6.25133,6.24797,6.25018,74000000.0
2005-07-08 09:45:00,6.25003,6.25096,6.24531,6.24563,76000000.0
2005-07-08 09:50:00,6.24718,6.25036,6.24642,6.24881,74000000.0
2005-07-08 09:55:00,6.249,6.25022,6.2473,6.25022,68000000.0
2005-07-08 10:00:00,6.2499,6.25012,6.24824,6.24965,75000000.0
2005-07-08 10:05:00,6.24955,6.25192,6.24778,6.25181,50000000.0
2005-07-08 10:10:00,6.25152,6.2524,6.25017,6.25017,70000000.0
2005-07-08 10:15:00,6.25,6.25166,6.24987,6.25084,74000000.0
2005-07-08 10:20:00,6.25191,6.25367,6.2503,6.2535,60000000.0
2005-07-08 10:25:00,6.25307,6.25489,6.25156,6.25342,60000000.0
2005-07-08 10:30:00,6.25379,6.25595,6.25286,6.25593,57000000.0
2005-07-08 10:35:00,6.25518,6.25553,6.25287,6.25356,72000000.0
2005-07-08 10:40:00,6.25411,6.25515,6.25186,6.25251,62000000.0
2005-07-08 10:45:00,6.25378,6.25523,6.25208,6.25413,55000000.0
2005-07-08 10:50:00,6.25332,6.25536,6.25268,6.25446,72000000.0
2005-07-08 10:55:00,6.25447,6.25616,6.25398,6.25595,49000000.0
2005-07-08 11:00:00,6.25544,6.25657,6.25448,6.25489,61000000.0
2005-07-08 11:05:00,6.25531,6.25618,6.25332,6.25461,71000000.0
2005-07-08 11:10:00,6.25503,6.25648,6.25395,6.25521,67000000.0
2005-07-08 11:15:00,6.25521,6.25742,6.25417,6.25532,63000000.0
2005-07-08 11:20:00,6.25545,6.25739,6.25382,6.25524,76000000.0
2005-07-08 11:25:00,6.25494,6.2553,6.25257,6.25407,64000000.0
2005-07-08 11:30:00,6.25447,6.25536,6.25246,6.25407,74000000.0
2005-07-08 11:35:00,6.25371,6.25485,6.24964,6.25051,60000000.0
2005-07-08 11:40:00,6.25168,6.25496,6.24906,6.25245,64000000.0
2005-07-08 11:45:00,6.25311,6.25362,6.24903,6.25286,62000000.0
2005-07-08 11:50:00,6.25283,6.25615,6.25283,6.25402,68000000.0
2005-07-08 11:55:00,6.25467,6.25562,6.25211,6.25406,52000000.0
2005-07-08 12:00:00,6.25367,6.25472,6.25012,6.25392,63000000.0
2005-07-08 12:05:00,6.25423,6.25659,6.25377,6.255,61000000.0
2005-07-08 12:10:00,6.2527,6.25492,6.2527,6.25406,63000000.0
2005-07-08 12:15:00,6.25383,6.25477,6.25233,6.25379,56000000.0
2005-07-08 12:20:00,6.25323,6.25465,6.25091,6.25214,70000000.0
2005-07-08 12:25:00,6.25255,6.25576,6.25132,6.25485,57000000.0
2005-07-08 12:30:00,6.25471,6.25536,6.25267,6.25359,61000000.0
2005-07-08 12:35:00,6.25384,6.25706,6.25262,6.25312,64000000.0
2005-07-08 12:40:00,6.25344,6.25393,6.25091,6.25258,70000000.0
2005-07-08 12:45:00,6.25235,6.2545,6.25026,6.25297,65000000.0
2005-07-08 12:50:00,6.25313,6.25423,6.25185,6.25392,66000000.0
2005-07-08 12:55:00,6.2545,6.25567,6.25079,6.25187,62000000.0
2005-07-08 13:00:00,6.25086,6.25356,6.25086,6.25168,81000000.0
2005-07-08 13:05:00,6.25198,6.25448,6.25183,6.25264,77000000.0
2005-07-08 13:10:00,6.25267,6.25471,6.25225,6.25304,79000000.0
2005-07-08 13:15:00,6.25291,6.25446,6.25188,6.2542,63000000.0
2005-07-08 13:20:00,6.2544,6.2544,6.25093,6.25187,78000000.0
2005-07-08 13:25:00,6.25178,6.25226,6.24917,6.25076,62000000.0
2005-07-08 13:30:00,6.25032,6.25238,6.24907,6.25129,55000000.0
2005-07-08 13:35:00,6.25114,6.25217,6.25019,6.25107,65000000.0
2005-07-08 13:40:00,6.25114,6.25375,6.25088,6.25203,55000000.0
2005-07-08 13:45:00,6.25174,6.25312,6.25123,6.25217,64000000.0
2005-07-08 13:50:00,6.25199,6.25289,6.25029,6.25288,58000000.0
2005-07-08 13:55:00,6.25302,6.25457,6.25197,6.25327,59000000.0
2005-07-08 14:00:00,6.25493,6.25664,6.25169,6.25371,72000000.0
2005-07-08 14:05:00,6.25374,6.25624,6.25256,6.25554,60000000.0
2005-07-08 14:10:00,6.25514,6.25607,6.25376,6.25572,56000000.0
2005-07-08 14:15:00,6.25631,6.25757,6.25473,6.25615,76000000.0
2005-07-08 14:20:00,6.25695,6.25774,6.25477,6.25707,52000000.0
2005-07-08 14:25:00,6.25746,6.25873,6.25586,6.25835,65000000.0
2005-07-08 14:30:00,6.25641,6.27036,6.24984,6.26776,60000000.0
2005-07-08 14:35:00,6.26761,6.26761,6.23743,6.24318,63000000.0
2005-07-08 14:40:00,6.246,6.25449,6.24124,6.25216,77000000.0
2005-07-08 14:45:00,6.25262,6.25667,6.24565,6.24565,56000000.0
2005-07-08 14:50:00,6.2462,6.25029,6.24396,6.24594,60000000.0
2005-07-08 14:55:00,6.24565,6.24677,6.24197,6.24564,71000000.0
2005-07-08 15:00:00,6.24492,6.24723,6.23835,6.23911,76000000.0
2005-07-08 15:05:00,6.2398,6.24522,6.23632,6.23665,68000000.0
2005-07-08 15:10:00,6.23681,6.23957,6.23227,6.23626,61000000.0
2005-07-08 15:15:00,6.23643,6.23925,6.23452,6.23577,68000000.0
2005-07-08 15:20:00,6.23768,6.24059,6.23365,6.24059,59000000.0
2005-07-08 15:25:00,6.24071,6.2449,6.24064,6.24268,71000000.0
2005-07-08 15:30:00,6.2412,6.2424,6.23571,6.23977,68000000.0
2005-07-08 15:35:00,6.24091,6.24094,6.23478,6.23506,52000000.0
2005-07-08 15:40:00,6.23461,6.23461,6.22789,6.23238,62000000.0
2005-07-08 15:45:00,6.2317,6.2324,6.22297,6.22581,81000000.0
2005-07-08 15:50:00,6.22427,6.22483,6.2203,6.22281,75000000.0
2005-07-08 15:55:00,6.22211,6.22978,6.22077,6.22918,74000000.0
2005-07-08 16:00:00,6.22717,6.22717,6.21299,6.21299,61000000.0
2005-07-08 16:05:00,6.21386,6.22257,6.21345,6.22162,70000000.0
2005-07-08 16:10:00,6.22059,6.22493,6.22004,6.22111,64000000.0
2005-07-08 16:15:00,6.22179,6.22604,6.21971,6.22427,66000000.0
2005-07-08 16:20:00,6.22453,6.22811,6.22453,6.2252,65000000.0
2005-07-08 16:25:00,6.22539,6.22639,6.22392,6.22467,51000000.0
2005-07-08 16:30:00,6.22447,6.23107,6.22447,6.22948,53000000.0
2005-07-08 16:35:00,6.23009,6.23141,6.22573,6.23115,78000000.0
2005-07-08 16:40:00,6.23022,6.23179,6.22888,6.23018,86000000.0
2005-07-08 16:45:00,6.2291,6.23465,6.22888,6.23329,59000000.0
2005-07-08 16:50:00,6.23378,6.23807,6.23063,6.2347,66000000.0
2005-07-08 16:55:00,6.23505,6.24108,6.23505,6.23907,52000000.0
2005-07-08 17:00:00,6.24163,6.24427,6.23914,6.24002,62000000.0
2005-07-08 17:05:00,6.24069,6.24069,6.23603,6.23894,73000000.0
2005-07-08 17:10:00,6.24017,6.24184,6.23815,6.239,57000000.0
2005-07-08 17:15:00,6.23916,6.24144,6.23766,6.239,71000000.0
2005-07-08 17:20:00,6.2385,6.24058,6.23749,6.23914,55000000.0
2005-07-08 17:25:00,6.23922,6.24039,6.23649,6.23649,62000000.0
2005-07-08 17:30:00,6.23621,6.24053,6.23545,6.23996,63000000.0
2005-07-08 17:35:00,6.23892,6.23892,6.23516,6.23697,64000000.0
2005-07-08 17:40:00,6.23735,6.2384,6.2351,6.23724,76000000.0
2005-07-08 17:45:00,6.2355,6.23947,6.23302,6.23857,60000000.0
2005-07-08 17:50:00,6.23936,6.242,6.23526,6.23983,86000000.0
2005-07-08 17:55:00,6.2396,6.24187,6.23486,6.24058,66000000.0
2005-07-08 18:00:00,6.2401,6.2404,6.23812,6.23827,72000000.0
2005-07-08 18:05:00,6.23807,6.24108,6.23705,6.23879,73000000.0
2005-07-08 18:10:00,6.2389,6.2407,6.23721,6.23996,58000000.0
2005-07-08 18:15:00,6.23879,6.24014,6.23744,6.23827,61000000.0
2005-07-08 18:20:00,6.23799,6.23963,6.23723,6.23925,63000000.0
2005-07-08 18:25:00,6.23925,6.23995,6.23729,6.23972,67000000.0
2005-07-08 18:30:00,6.23986,6.24175,6.23904,6.24042,65000000.0
2005-07-08 18:35:00,6.24082,6.24368,6.23958,6.24304,76000000.0
2005-07-08 18:40:00,6.24298,6.2457,6.24142,6.24509,67000000.0
2005-07-08 18:45:00,6.24634,6.24655,6.24302,6.24547,66000000.0
2005-07-08 18:50:00,6.24624,6.24646,6.24375,6.2446,63000000.0
2005-07-08 18:55:00,6.24468,6.24754,6.24468,6.24579,71000000.0
2005-07-08 19:00:00,6.2457,6.24788,6.24504,6.24671,70000000.0
2005-07-08 19:05:00,6.24647,6.24665,6.24412,6.24505,76000000.0
2005-07-08 19:10:00,6.2449,6.24539,6.24007,6.24145,68000000.0
2005-07-08 19:15:00,6.24184,6.24397,6.24144,6.24247,61000000.0
2005-07-08 19:20:00,6.24169,6.2427,6.24071,6.24223,72000000.0
2005-07-08 19:25:00,6.24164,6.24311,6.23884,6.23894,62000000.0
2005-07-08 19:30:00,6.23845,6.24037,6.23829,6.23886,66000000.0
2005-07-08 19:35:00,6.23894,6.24043,6.23793,6.23883,63000000.0
2005-07-08 19:40:00,6.23919,6.24093,6.23889,6.23938,70000000.0
2005-07-08 19:45:00,6.23901,6.24058,6.23777,6.23804,70000000.0
2005-07-08 19:50:00,6.23906,6.23906,6.23542,6.2382,71000000.0
2005-07-08 19:55:00,6.23727,6.23913,6.23706,6.23814,68000000.0
2005-07-08 20:00:00,6.23795,6.23939,6.23729,6.23779,67000000.0
2005-07-08 20:05:00,6.23826,6.23925,6.23746,6.23904,65000000.0
2005-07-08 20:10:00,6.24007,6.24007,6.23762,6.23789,66000000.0
2005-07-08 20:15:00,6.2382,6.23871,6.23643,6.23785,64000000.0
2005-07-08 20:20:00,6.23763,6.24051,6.23696,6.23758,65000000.0
2005-07-08 20:25:00,6.23892,6.23892,6.23611,6.23793,63000000.0
2005-07-08 20:30:00,6.23755,6.23816,6.23455,6.23599,59000000.0
2005-07-08 20:35:00,6.23587,6.23612,6.23321,6.23381,70000000.0
2005-07-08 20:40:00,6.23304,6.23491,6.23197,6.23249,89000000.0
2005-07-08 20:45:00,6.23185,6.23387,6.23155,6.23155,67000000.0
2005-07-08 20:50:00,6.23167,6.23271,6.22786,6.22808,62000000.0
2005-07-08 20:55:00,6.22902,6.22918,6.22572,6.2283,65000000.0
2005-07-08 21:00:00,6.22752,6.22953,6.22644,6.22825,72000000.0
2005-07-08 21:05:00,6.22872,6.22941,6.22654,6.22811,66000000.0
2005-07-08 21:10:00,6.22731,6.2305,6.22689,6.2305,62000000.0
2005-07-08 21:15:00,6.23047,6.23047,6.22807,6.22807,68000000.0
2005-07-08 21:20:00,6.22855,6.23011,6.22757,6.22841,52000000.0
2005-07-08 21:25:00,6.22925,6.23054,6.22843,6.22916,58000000.0
2005-07-08 21:30:00,6.22934,6.23083,6.22872,6.2301,59000000.0
2005-07-08 21:35:00,6.22979,6.23063,6.22832,6.22907,88000000.0
2005-07-08 21:40:00,6.23001,6.2304,6.22841,6.22841,65000000.0
2005-07-08 21:45:00,6.22794,6.23035,6.22759,6.2285,62000000.0
2005-07-08 21:50:00,6.22843,6.22958,6.22749,6.22789,62000000.0
2005-07-08 21:55:00,6.22956,6.22956,6.22621,6.22755,72000000.0
2005-07-08 22:00:00,6.22693,6.22756,6.22522,6.2267,79000000.0
2005-07-08 22:05:00,6.22685,6.22742,6.225,6.22561,67000000.0
2005-07-08 22:10:00,6.22488,6.22688,6.22367,6.22583,64000000.0
2005-07-08 22:15:00,6.22417,6.22558,6.22379,6.2243,69000000.0
2005-07-08 22:20:00,6.2245,6.22553,6.22339,6.22378,69000000.0
2005-07-08 22:25:00,6.22388,6.22584,6.2238,6.22414,63000000.0
2005-07-08 22:30:00,6.22347,6.22377,6.2219,6.22254,60000000.0
2005-07-08 22:35:00,6.22291,6.22362,6.2208,6.22203,56000000.0
2005-07-08 22:40:00,6.22228,6.22326,6.22132,6.22232,63000000.0
2005-07-08 22:45:00,6.22202,6.22253,6.22081,6.22137,68000000.0
2005-07-08 22:50:00,6.22118,6.22515,6.221,6.2249,70000000.0
2005-07-08 22:55:00,6.22456,6.22488,6.22249,6.22353,64000000.0
2005-07-11 02:00:00,6.2222,6.22455,6.22204,6.22394,69000000.0
2005-07-11 02:05:00,6.22408,6.22494,6.22339,6.22399,73000000.0
2005-07-11 02:10:00,6.22438,6.22566,6.22331,6.22473,74000000.0
2005-07-11 02:15:00,6.22537,6.22617,6.22337,6.22337,70000000.0
2005-07-11 02:20:00,6.22342,6.22424,6.22189,6.22189,74000000.0
2005-07-11 02:25:00,6.22176,6.22323,6.22157,6.22157,59000000.0
2005-07-11 02:30:00,6.22202,6.22368,6.22181,6.22357,64000000.0
2005-07-11 02:35:00,6.22325,6.22337,6.22182,6.22273,71000000.0
2005-07-11 02:40:00,6.22288,6.22343,6.22182,6.22326,69000000.0
2005-07-11 02:45:00,6.22336,6.22418,6.22223,6.22341,69000000.0
2005-07-11 02:50:00,6.22355,6.22468,6.22244,6.22377,66000000.0
2005-07-11 02:55:00,6.22376,6.22493,6.22355,6.22355,65000000.0
2005-07-11 03:00:00,6.22372,6.22573,6.22367,6.22573,67000000.0
2005-07-11 03:05:00,6.22563,6.22571,6.22421,6.22466,68000000.0
2005-07-11 03:10:00,6.2244,6.22462,6.2222,6.22333,80000000.0
2005-07-11 03:15:00,6.22303,6.22362,6.22217,6.22244,50000000.0
2005-07-11 03:20:00,6.22234,6.2239,6.22202,6.22217,62000000.0
2005-07-11 03:25:00,6.22208,6.22261,6.2207,6.22172,71000000.0
2005-07-11 03:30:00,6.22187,6.22285,6.22018,6.22057,68000000.0
2005-07-11 03:35:00,6.22058,6.22058,6.21746,6.21839,60000000.0
2005-07-11 03:40:00,6.2183,6.21942,6.21729,6.21735,82000000.0
2005-07-11 03:45:00,6.21761,6.21848,6.21652,6.21769,53000000.0
2005-07-11 03:50:00,6.2177,6.21916,6.21713,6.21819,74000000.0
2005-07-11 03:55:00,6.21777,6.21824,6.21662,6.21784,63000000.0
2005-07-11 04:00:00,6.21797,6.21835,6.21545,6.21574,70000000.0
2005-07-11 04:05:00,6.21596,6.21656,6.21412,6.21597,66000000.0
2005-07-11 04:10:00,6.21607,6.21607,6.21388,6.21588,77000000.0
2005-07-11 04:15:00,6.21577,6.21654,6.21487,6.21604,57000000.0
2005-07-11 04:20:00,6.21624,6.21624,6.21436,6.21472,62000000.0
2005-07-11 04:25:00,6.21393,6.21526,6.21258,6.2148,53000000.0
2005-07-11 04:30:00,6.21475,6.21532,6.21297,6.21352,66000000.0
2005-07-11 04:35:00,6.21326,6.21326,6.20929,6.20985,64000000.0
2005-07-11 04:40:00,6.20986,6.21125,6.20898,6.21037,54000000.0
2005-07-11 04:45:00,6.20962,6.21066,6.20647,6.20691,63000000.0
2005-07-11 04:50:00,6.20668,6.20719,6.20329,6.20329,71000000.0
2005-07-11 04:55:00,6.20317,6.20869,6.20317,6.20759,65000000.0
2005-07-11 05:00:00,6.20667,6.20853,6.20545,6.20572,62000000.0
2005-07-11 05:05:00,6.20643,6.21091,6.20643,6.20921,72000000.0
2005-07-11 05:10:00,6.2096,6.2111,6.2084,6.20951,59000000.0
2005-07-11 05:15:00,6.20954,6.2107,6.20831,6.20924,67000000.0
2005-07-11 05:20:00,6.20918,6.20995,6.20743,6.20751,79000000.0
2005-07-11 05:25:00,6.20858,6.20999,6.20742,6.20848,66000000.0
2005-07-11 05:30:00,6.20826,6.21022,6.20785,6.20926,76000000.0
2005-07-11 05:35:00,6.20855,6.21048,6.20839,6.20954,78000000.0
2005-07-11 05:40:00,6.20962,6.21077,6.20733,6.20733,61000000.0
2005-07-11 05:45:00,6.20709,6.20896,6.20639,6.20756,77000000.0
2005-07-11 05:50:00,6.20769,6.20801,6.2054,6.20558,62000000.0
2005-07-11 05:55:00,6.20565,6.20743,6.20412,6.20489,70000000.0
2005-07-11 06:00:00,6.20513,6.20814,6.20473,6.20682,77000000.0
2005-07-11 06:05:00,6.20677,6.20729,6.20538,6.20728,81000000.0
2005-07-11 06:10:00,6.20715,6.20812,6.20635,6.20765,73000000.0
2005-07-11 06:15:00,6.20765,6.20942,6.20723,6.20856,69000000.0
2005-07-11 06:20:00,6.20854,6.2096,6.20695,6.20824,68000000.0
2005-07-11 06:25:00,6.20827,6.20909,6.20735,6.20804,71000000.0
2005-07-11 06:30:00,6.20823,6.20916,6.20739,6.20784,58000000.0
2005-07-11 06:35:00,6.20783,6.20963,6.20717,6.20717,72000000.0
2005-07-11 06:40:00,6.20741,6.20828,6.20487,6.2053,71000000.0
2005-07-11 06:45:00,6.2053,6.20664,6.20222,6.20308,69000000.0
2005-07-11 06:50:00,6.20258,6.20531,6.20006,6.20128,56000000.0
2005-07-11 06:55:00,6.2009,6.20296,6.19931,6.20046,64000000.0
2005-07-11 07:00:00,6.2007,6.20253,6.20027,6.20062,58000000.0
2005-07-11 07:05:00,6.20111,6.20178,6.19882,6.20031,59000000.0
2005-07-11 07:10:00,6.20008,6.20291,6.19923,6.20124,82000000.0
2005-07-11 07:15:00,6.20138,6.20489,6.20138,6.20316,80000000.0
2005-07-11 07:20:00,6.20265,6.20548,6.20169,6.20392,76000000.0
2005-07-11 07:25:00,6.20421,6.20765,6.20421,6.20566,78000000.0
2005-07-11 07:30:00,6.20497,6.20656,6.20405,6.20513,61000000.0
2005-07-11 07:35:00,6.2063,6.2063,6.20253,6.20324,63000000.0
2005-07-11 07:40:00,6.20283,6.2039,6.20197,6.20312,55000000.0
2005-07-11 07:45:00,6.20249,6.20456,6.20144,6.2039,59000000.0
2005-07-11 07:50:00,6.20523,6.20572,6.2023,6.20239,67000000.0
2005-07-11 07:55:00,6.20312,6.20556,6.20228,6.20292,62000000.0
2005-07-11 08:00:00,6.20246,6.20388,6.20069,6.20251,65000000.0
2005-07-11 08:05:00,6.20219,6.20499,6.20139,6.20405,73000000.0
2005-07-11 08:10:00,6.20434,6.20592,6.20171,6.20305,58000000.0
2005-07-11 08:15:00,6.20308,6.20504,6.20099,6.20313,59000000.0
2005-07-11 08:20:00,6.20344,6.20398,6.19933,6.20119,64000000.0
2005-07-11 08:25:00,6.20181,6.20481,6.19904,6.20085,56000000.0
2005-07-11 08:30:00,6.20142,6.20142,6.19668,6.19873,62000000.0
2005-07-11 08:35:00,6.19964,6.19964,6.19453,6.19638,56000000.0
2005-07-11 08:40:00,6.19651,6.19832,6.1959,6.19651,58000000.0
2005-07-11 08:45:00,6.19665,6.19741,6.19296,6.19338,76000000.0
2005-07-11 08:50:00,6.19283,6.19573,6.19195,6.19195,81000000.0
2005-07-11 08:55:00,6.19226,6.19725,6.18993,6.19387,70000000.0
2005-07-11 09:00:00,6.1942,6.19815,6.194,6.19525,62000000.0
2005-07-11 09:05:00,6.19604,6.19939,6.19604,6.19782,66000000.0
2005-07-11 09:10:00,6.19792,6.19905,6.19502,6.19691,67000000.0
2005-07-11 09:15:00,6.19925,6.20679,6.19817,6.20349,72000000.0
2005-07-11 09:20:00,6.20383,6.20625,6.20103,6.20273,74000000.0
2005-07-11 09:25:00,6.20296,6.20678,6.20068,6.20429,68000000.0
2005-07-11 09:30:00,6.20586,6.21038,6.20349,6.20349,69000000.0
2005-07-11 09:35:00,6.20335,6.20879,6.20117,6.20148,85000000.0
2005-07-11 09:40:00,6.20133,6.20413,6.19953,6.20263,74000000.0
2005-07-11 09:45:00,6.20253,6.20441,6.20087,6.2017,76000000.0
2005-07-11 09:50:00,6.20191,6.20323,6.19854,6.2022,74000000.0
2005-07-11 09:55:00,6.20228,6.20414,6.20122,6.20214,68000000.0
2005-07-11 10:00:00,6.20286,6.20345,6.19786,6.20033,75000000.0
2005-07-11 10:05:00,6.20043,6.20266,6.19863,6.19863,50000000.0
2005-07-11 10:10:00,6.19743,6.1987,6.1951,6.19743,70000000.0
2005-07-11 10:15:00,6.19728,6.20016,6.19618,6.19874,74000000.0
2005-07-11 10:20:00,6.19886,6.20061,6.19721,6.19831,60000000.0
2005-07-11 10:25:00,6.1985,6.2014,6.1973,6.2014,60000000.0
2005-07-11 10:30:00,6.20205,6.20406,6.19618,6.2013,57000000.0
2005-07-11 10:35:00,6.20045,6.20384,6.19968,6.20301,72000000.0
2005-07-11 10:40:00,6.20238,6.20369,6.19509,6.19718,62000000.0
2005-07-11 10:45:00,6.19595,6.19879,6.19515,6.19731,55000000.0
2005-07-11 10:50:00,6.19902,6.19916,6.19572,6.19673,72000000.0
2005-07-11 10:55:00,6.19692,6.19921,6.19652,6.19827,49000000.0
2005-07-11 11:00:00,6.19846,6.20017,6.19673,6.19721,61000000.0
2005-07-11 11:05:00,6.19763,6.1995,6.19478,6.19823,71000000.0
2005-07-11 11:10:00,6.19743,6.19894,6.19601,6.19687,67000000.0
2005-07-11 11:15:00,6.19775,6.19918,6.19573,6.19842,63000000.0
2005-07-11 11:20:00,6.19872,6.20236,6.19827,6.19993,76000000.0
2005-07-11 11:25:00,6.20079,6.20341,6.19864,6.20079,64000000.0
2005-07-11 11:30:00,6.20006,6.20241,6.19887,6.20238,74000000.0
2005-07-11 11:35:00,6.20099,6.20236,6.20012,6.20028,60000000.0
2005-07-11 11:40:00,6.20016,6.20276,6.19961,6.20081,64000000.0
2005-07-11 11:45:00,6.20164,6.20241,6.19954,6.20112,62000000.0
2005-07-11 11:50:00,6.20259,6.20259,6.19926,6.20038,68000000.0
2005-07-11 11:55:00,6.20121,6.20715,6.20087,6.20439,52000000.0
2005-07-11 12:00:00,6.20516,6.20676,6.20293,6.20396,63000000.0
2005-07-11 12:05:00,6.20471,6.20684,6.20225,6.20514,61000000.0
2005-07-11 12:10:00,6.20471,6.20773,6.2028,6.20639,63000000.0
2005-07-11 12:15:00,6.20768,6.20904,6.20575,6.20776,56000000.0
2005-07-11 12:20:00,6.20806,6.209,6.20567,6.20772,70000000.0
2005-07-11 12:25:00,6.20708,6.20934,6.20441,6.2071,57000000.0
2005-07-11 12:30:00,6.20766,6.20983,6.20642,6.20776,61000000.0
2005-07-11 12:35:00,6.20841,6.20927,6.20652,6.20735,64000000.0
2005-07-11 12:40:00,6.20673,6.20849,6.20482,6.20612,70000000.0
2005-07-11 12:45:00,6.20749,6.20881,6.20316,6.2036,65000000.0
2005-07-11 12:50:00,6.20428,6.20654,6.20186,6.20417,66000000.0
2005-07-11 12:55:00,6.20456,6.20645,6.20298,6.20537,62000000.0
2005-07-11 13:00:00,6.20531,6.21113,6.2038,6.2104,81000000.0
2005-07-11 13:05:00,6.21025,6.21061,6.20589,6.20693,77000000.0
2005-07-11 13:10:00,6.20725,6.20725,6.20393,6.20619,79000000.0
2005-07-11 13:15:00,6.20607,6.20669,6.20405,6.20431,63000000.0
2005-07-11 13:20:00,6.20416,6.20574,6.20111,6.20111,78000000.0
2005-07-11 13:25:00,6.20136,6.20453,6.20006,6.20371,62000000.0
2005-07-11 13:30:00,6.2042,6.20563,6.20155,6.20456,55000000.0
2005-07-11 13:35:00,6.2034,6.20483,6.20269,6.20329,65000000.0
2005-07-11 13:40:00,6.20338,6.20506,6.2023,6.20437,55000000.0
2005-07-11 13:45:00,6.20414,6.20414,6.19978,6.20042,64000000.0
2005-07-11 13:50:00,6.20122,6.20274,6.19924,6.19924,58000000.0
2005-07-11 13:55:00,6.20067,6.20201,6.1997,6.20003,59000000.0
2005-07-11 14:00:00,6.20102,6.20633,6.20009,6.2058,72000000.0
2005-07-11 14:05:00,6.20559,6.20648,6.20357,6.20476,60000000.0
2005-07-11 14:10:00,6.20495,6.20802,6.20371,6.20402,56000000.0
2005-07-11 14:15:00,6.20529,6.207,6.20246,6.20604,76000000.0
2005-07-11 14:20:00,6.20562,6.20644,6.2032,6.20549,52000000.0
2005-07-11 14:25:00,6.20509,6.20618,6.20334,6.20334,65000000.0
2005-07-11 14:30:00,6.2027,6.20531,6.2027,6.20349,60000000.0
2005-07-11 14:35:00,6.2039,6.20592,6.20197,6.20372,63000000.0
2005-07-11 14:40:00,6.2038,6.20732,6.20211,6.20656,77000000.0
2005-07-11 14:45:00,6.20733,6.20779,6.20366,6.20399,56000000.0
2005-07-11 14:50:00,6.2041,6.20753,6.20397,6.20483,60000000.0
2005-07-11 14:55:00,6.20433,6.20554,6.20255,6.20286,71000000.0
2005-07-11 15:00:00,6.20262,6.20629,6.20178,6.20239,76000000.0
2005-07-11 15:05:00,6.20226,6.20308,6.19798,6.20017,68000000.0
2005-07-11 15:10:00,6.2003,6.20186,6.19741,6.19957,61000000.0
2005-07-11 15:15:00,6.19973,6.20325,6.19895,6.20061,68000000.0
2005-07-11 15:20:00,6.20162,6.20245,6.19939,6.19977,59000000.0
2005-07-11 15:25:00,6.19927,6.2036,6.19926,6.20326,71000000.0
2005-07-11 15:30:00,6.20278,6.2035,6.19978,6.20099,68000000.0
2005-07-11 15:35:00,6.20131,6.20345,6.20113,6.20158,52000000.0
2005-07-11 15:40:00,6.20247,6.20324,6.20034,6.20092,62000000.0
2005-07-11 15:45:00,6.20118,6.20255,6.19959,6.20098,81000000.0
2005-07-11 15:50:00,6.20107,6.20213,6.19816,6.19825,75000000.0
2005-07-11 15:55:00,6.19838,6.20314,6.19832,6.20169,74000000.0
2005-07-11 16:00:00,6.20002,6.20132,6.19765,6.19972,61000000.0
2005-07-11 16:05:00,6.20028,6.20061,6.19631,6.19731,70000000.0
2005-07-11 16:10:00,6.19635,6.19772,6.19329,6.19384,64000000.0
2005-07-11 16:15:00,6.19504,6.19608,6.19002,6.19002,66000000.0
2005-07-11 16:20:00,6.19016,6.19228,6.18733,6.19105,65000000.0
2005-07-11 16:25:00,6.19075,6.19188,6.18781,6.18994,51000000.0
2005-07-11 16:30:00,6.19023,6.19329,6.18884,6.19329,53000000.0
2005-07-11 16:35:00,6.19248,6.19759,6.18962,6.19,78000000.0
2005-07-11 16:40:00,6.18926,6.19298,6.18718,6.18995,86000000.0
2005-07-11 16:45:00,6.18941,6.18941,6.18069,6.18476,59000000.0
2005-07-11 16:50:00,6.18372,6.18537,6.17144,6.17144,66000000.0
2005-07-11 16:55:00,6.17169,6.17462,6.16993,6.17459,52000000.0
2005-07-11 17:00:00,6.17392,6.17582,6.17208,6.17393,62000000.0
2005-07-11 17:05:00,6.17264,6.17438,6.17089,6.17334,73000000.0
2005-07-11 17:10:00,6.17424,6.17469,6.16921,6.17244,57000000.0
2005-07-11 17:15:00,6.17179,6.17271,6.16716,6.16748,71000000.0
2005-07-11 17:20:00,6.16769,6.16985,6.16317,6.16592,55000000.0
2005-07-11 17:25:00,6.16441,6.17124,6.16441,6.16827,62000000.0
2005-07-11 17:30:00,6.16924,6.17135,6.16774,6.16957,63000000.0
2005-07-11 17:35:00,6.16925,6.17301,6.16899,6.17224,64000000.0
2005-07-11 17:40:00,6.17204,6.17359,6.16788,6.16788,76000000.0
2005-07-11 17:45:00,6.16905,6.1754,6.16905,6.17318,60000000.0
2005-07-11 17:50:00,6.1731,6.17538,6.17122,6.17384,86000000.0
2005-07-11 17:55:00,6.17424,6.17592,6.17191,6.17459,66000000.0
2005-07-11 18:00:00,6.174,6.17648,6.17355,6.1747,72000000.0
2005-07-11 18:05:00,6.17521,6.17666,6.17265,6.1732,73000000.0
2005-07-11 18:10:00,6.17302,6.17494,6.17138,6.17494,58000000.0
2005-07-11 18:15:00,6.17444,6.17643,6.1729,6.17317,61000000.0
2005-07-11 18:20:00,6.17357,6.17484,6.16915,6.17071,63000000.0
2005-07-11 18:25:00,6.17033,6.17451,6.17033,6.17057,67000000.0
2005-07-11 18:30:00,6.17158,6.17552,6.17104,6.17424,65000000.0
2005-07-11 18:35:00,6.17497,6.17725,6.17297,6.17507,76000000.0
2005-07-11 18:40:00,6.17535,6.17692,6.17406,6.17406,67000000.0
2005-07-11 18:45:00,6.17403,6.17621,6.17374,6.17447,66000000.0
2005-07-11 18:50:00,6.17478,6.17592,6.17371,6.17429,63000000.0
2005-07-11 18:55:00,6.17433,6.17508,6.17231,6.1727,71000000.0
2005-07-11 19:00:00,6.1727,6.17401,6.17009,6.17023,70000000.0
2005-07-11 19:05:00,6.17053,6.17175,6.16795,6.17126,76000000.0
2005-07-11 19:10:00,6.17178,6.17236,6.1695,6.1697,68000000.0
2005-07-11 19:15:00,6.16911,6.16978,6.16719,6.16893,61000000.0
2005-07-11 19:20:00,6.16865,6.17178,6.16715,6.16915,72000000.0
2005-07-11 19:25:00,6.16952,6.16952,6.16658,6.16715,62000000.0
2005-07-11 19:30:00,6.16818,6.16919,6.1657,6.16839,66000000.0
2005-07-11 19:35:00,6.16827,6.17042,6.16732,6.16981,63000000.0
2005-07-11 19:40:00,6.16965,6.1708,6.16796,6.16957,70000000.0
2005-07-11 19:45:00,6.17013,6.17013,6.16703,6.16769,70000000.0
2005-07-11 19:50:00,6.16745,6.16914,6.16654,6.16777,71000000.0
2005-07-11 19:55:00,6.16713,6.16877,6.16608,6.16678,68000000.0
2005-07-11 20:00:00,6.16697,6.16918,6.1664,6.16771,67000000.0
2005-07-11 20:05:00,6.16759,6.16919,6.16599,6.16747,65000000.0
2005-07-11 20:10:00,6.16803,6.16865,6.16589,6.16782,66000000.0
2005-07-11 20:15:00,6.16744,6.16835,6.16581,6.16668,64000000.0
2005-07-11 20:20:00,6.16687,6.16803,6.16456,6.16586,65000000.0
2005-07-11 20:25:00,6.16544,6.16669,6.16376,6.16627,63000000.0
2005-07-11 20:30:00,6.16701,6.16749,6.16417,6.16697,59000000.0
2005-07-11 20:35:00,6.16705,6.17023,6.16645,6.16779,70000000.0
2005-07-11 20:40:00,6.16916,6.17049,6.16815,6.16917,89000000.0
2005-07-11 20:45:00,6.1695,6.17058,6.16745,6.16806,67000000.0
2005-07-11 20:50:00,6.16832,6.17005,6.16757,6.16757,62000000.0
2005-07-11 20:55:00,6.16747,6.16976,6.16734,6.16827,65000000.0
2005-07-11 21:00:00,6.16819,6.17065,6.16809,6.17,72000000.0
2005-07-11 21:05:00,6.17008,6.17207,6.16795,6.17155,66000000.0
2005-07-11 21:10:00,6.17167,6.17358,6.17015,6.17121,62000000.0
2005-07-11 21:15:00,6.17209,6.17485,6.17012,6.17371,68000000.0
2005-07-11 21:20:00,6.17384,6.17429,6.17144,6.1733,52000000.0
2005-07-11 21:25:00,6.17309,6.17509,6.17087,6.17169,58000000.0
2005-07-11 21:30:00,6.17176,6.17259,6.17047,6.17181,59000000.0
2005-07-11 21:35:00,6.1715,6.1715,6.16845,6.1693,88000000.0
2005-07-11 21:40:00,6.1697,6.172,6.16951,6.17041,65000000.0
2005-07-11 21:45:00,6.17091,6.17211,6.17044,6.17192,62000000.0
2005-07-11 21:50:00,6.17246,6.17281,6.17056,6.17257,62000000.0
2005-07-11 21:55:00,6.17284,6.17407,6.17114,6.17352,72000000.0
2005-07-11 22:00:00,6.17326,6.1745,6.17175,6.1745,79000000.0
2005-07-11 22:05:00,6.17511,6.17522,6.1718,6.17351,67000000.0
2005-07-11 22:10:00,6.17322,6.17459,6.17124,6.17124,64000000.0
2005-07-11 22:15:00,6.17191,6.17314,6.17039,6.17149,69000000.0
2005-07-11 22:20:00,6.17146,6.17189,6.1693,6.1704,69000000.0
2005-07-11 22:25:00,6.17021,6.17145,6.16862,6.16912,63000000.0
2005-07-11 22:30:00,6.17079,6.17261,6.16912,6.17138,60000000.0
2005-07-11 22:35:00,6.17138,6.172,6.1697,6.17086,56000000.0
2005-07-11 22:40:00,6.1705,6.17153,6.16879,6.17005,63000000.0
2005-07-11 22:45:00,6.1698,6.17073,6.16853,6.16898,68000000.0
2005-07-11 22:50:00,6.16859,6.17024,6.16817,6.16893,70000000.0
2005-07-11 22:55:00,6.16964,6.17074,6.16865,6.16905,64000000.0
2005-07-11 23:00:00,6.16924,6.17128,6.16855,6.17016,68000000.0
2005-07-11 23:05:00,6.16993,6.17001,6.1672,6.16859,60000000.0
2005-07-11 23:10:00,6.1685,6.16982,6.16653,6.1681,66000000.0
2005-07-11 23:15:00,6.16876,6.17062,6.16829,6.16889,65000000.0
2005-07-11 23:20:00,6.16941,6.17088,6.16878,6.17006,66000000.0
2005-07-11 23:25:00,6.16977,6.17313,6.16948,6.17069,64000000.0
2005-07-11 23:30:00,6.17029,6.17243,6.16982,6.17129,72000000.0
2005-07-11 23:35:00,6.17064,6.1708,6.16841,6.16922,62000000.0
2005-07-11 23:40:00,6.16898,6.17008,6.16764,6.16831,80000000.0
2005-07-11 23:45:00,6.16694,6.16893,6.16694,6.16795,76000000.0
2005-07-11 23:50:00,6.16781,6.16894,6.16772,6.16785,67000000.0
2005-07-11 23:55:00,6.16774,6.16964,6.16662,6.16807,76000000.0
2005-07-12 00:00:00,6.16872,6.17083,6.1684,6.16998,70000000.0
2005-07-12 00:05:00,6.17038,6.17187,6.16952,6.17093,62000000.0
2005-07-12 00:10:00,6.1707,6.17084,6.16858,6.16976,63000000.0
2005-07-12 00:15:00,6.16903,6.17087,6.16788,6.16846,65000000.0
2005-07-12 00:20:00,6.16885,6.17025,6.16815,6.16941,60000000.0
2005-07-12 00:25:00,6.16892,6.17051,6.16816,6.16838,66000000.0
2005-07-12 00:30:00,6.16884,6.17026,6.16818,6.16918,64000000.0
2005-07-12 00:35:00,6.1692,6.17073,6.16873,6.1689,80000000.0
2005-07-12 00:40:00,6.16929,6.17234,6.16929,6.17157,61000000.0
2005-07-12 00:45:00,6.17225,6.17326,6.17144,6.17259,63000000.0
2005-07-12 00:50:00,6.17277,6.17442,6.17124,6.17204,60000000.0
2005-07-12 00:55:00,6.17162,6.17389,6.17146,6.1724,66000000.0
2005-07-12 01:00:00,6.17361,6.1742,6.17163,6.17264,63000000.0
2005-07-12 01:05:00,6.17282,6.17314,6.17072,6.17082,70000000.0
2005-07-12 01:10:00,6.1708,6.17369,6.1707,6.17212,55000000.0
2005-07-12 01:15:00,6.1721,6.17381,6.17191,6.17346,63000000.0
2005-07-12 01:20:00,6.17304,6.17554,6.17149,6.1744,59000000.0
2005-07-12 01:25:00,6.17353,6.17521,6.17255,6.17294,70000000.0
2005-07-12 01:30:00,6.17308,6.1758,6.17253,6.1758,68000000.0
2005-07-12 01:35:00,6.17428,6.17648,6.17369,6.17471,71000000.0
2005-07-12 01:40:00,6.17494,6.17578,6.17208,6.17488,72000000.0
2005-07-12 01:45:00,6.17551,6.17763,6.17406,6.17579,68000000.0
2005-07-12 01:50:00,6.17522,6.17782,6.17397,6.17751,67000000.0
2005-07-12 01:55:00,6.17779,6.17956,6.17707,6.1776,61000000.0
2005-07-12 02:00:00,6.17756,6.17922,6.17726,6.17856,69000000.0
2005-07-12 02:05:00,6.1781,6.18025,6.17708,6.17821,73000000.0
2005-07-12 02:10:00,6.17864,6.17956,6.17674,6.17809,74000000.0
2005-07-12 02:15:00,6.17931,6.17987,6.17409,6.17411,70000000.0
2005-07-12 02:20:00,6.17415,6.1765,6.17392,6.17464,74000000.0
2005-07-12 02:25:00,6.17576,6.17621,6.17395,6.17435,59000000.0
2005-07-12 02:30:00,6.1752,6.17704,6.1735,6.1761,64000000.0
2005-07-12 02:35:00,6.17587,6.17686,6.17339,6.17362,71000000.0
2005-07-12 02:40:00,6.17388,6.1757,6.17258,6.17403,69000000.0
2005-07-12 02:45:00,6.17392,6.17425,6.17174,6.1719,69000000.0
2005-07-12 02:50:00,6.17152,6.17455,6.17152,6.17354,66000000.0
2005-07-12 02:55:00,6.17328,6.17563,6.17249,6.17454,65000000.0
2005-07-12 03:00:00,6.17453,6.17636,6.17341,6.17457,67000000.0
2005-07-12 03:05:00,6.17322,6.17461,6.17178,6.17178,68000000.0
2005-07-12 03:10:00,6.17179,6.17553,6.17168,6.17365,80000000.0
2005-07-12 03:15:00,6.17389,6.17502,6.17103,6.17165,50000000.0
2005-07-12 03:20:00,6.17273,6.1745,6.17166,6.17398,62000000.0
2005-07-12 03:25:00,6.17283,6.17308,6.16723,6.16866,71000000.0
2005-07-12 03:30:00,6.1688,6.17023,6.16416,6.16492,68000000.0
2005-07-12 03:35:00,6.16521,6.16567,6.16026,6.16118,60000000.0
2005-07-12 03:40:00,6.16062,6.16162,6.15002,6.15485,82000000.0
2005-07-12 03:45:00,6.15424,6.15807,6.15388,6.15402,53000000.0
2005-07-12 03:50:00,6.15515,6.15515,6.15048,6.15267,74000000.0
2005-07-12 03:55:00,6.15292,6.15334,6.15069,6.15266,63000000.0
2005-07-12 04:00:00,6.15139,6.15451,6.15116,6.15289,70000000.0
2005-07-12 04:05:00,6.15294,6.15311,6.15019,6.15199,66000000.0
2005-07-12 04:10:00,6.1515,6.15332,6.14993,6.151,77000000.0
2005-07-12 04:15:00,6.15164,6.15435,6.15138,6.15138,57000000.0
2005-07-12 04:20:00,6.15036,6.15216,6.14225,6.14561,62000000.0
2005-07-12 04:25:00,6.14259,6.14304,6.1374,6.13902,53000000.0
2005-07-12 04:30:00,6.13886,6.14107,6.13583,6.13884,66000000.0
2005-07-12 04:35:00,6.13992,6.14228,6.13767,6.1408,64000000.0
2005-07-12 04:40:00,6.14075,6.14441,6.14075,6.14441,54000000.0
2005-07-12 04:45:00,6.14437,6.14585,6.1428,6.14508,63000000.0
2005-07-12 04:50:00,6.14407,6.14515,6.14274,6.14326,71000000.0
2005-07-12 04:55:00,6.14336,6.14596,6.14303,6.1453,65000000.0
2005-07-12 05:00:00,6.14715,6.1495,6.14458,6.14803,62000000.0
2005-07-12 05:05:00,6.14822,6.15023,6.14693,6.14701,72000000.0
2005-07-12 05:10:00,6.14712,6.14772,6.14277,6.14373,59000000.0
2005-07-12 05:15:00,6.14243,6.14718,6.14243,6.14509,67000000.0
2005-07-12 05:20:00,6.14647,6.14663,6.14166,6.14294,79000000.0
2005-07-12 05:25:00,6.14199,6.143,6.1397,6.1397,66000000.0
2005-07-12 05:30:00,6.13959,6.14032,6.12922,6.13006,76000000.0
2005-07-12 05:35:00,6.13175,6.13266,6.12893,6.13136,78000000.0
2005-07-12 05:40:00,6.13306,6.13494,6.13121,6.13361,61000000.0
2005-07-12 05:45:00,6.1339,6.13561,6.13274,6.13288,77000000.0
2005-07-12 05:50:00,6.13299,6.13472,6.12936,6.12936,62000000.0
2005-07-12 05:55:00,6.12982,6.13324,6.12934,6.12934,70000000.0
2005-07-12 06:00:00,6.12927,6.13368,6.12918,6.13208,77000000.0
2005-07-12 06:05:00,6.13228,6.13251,6.12785,6.13036,81000000.0
2005-07-12 06:10:00,6.12961,6.1344,6.12941,6.13324,73000000.0
2005-07-12 06:15:00,6.13382,6.13382,6.12947,6.13005,69000000.0
2005-07-12 06:20:00,6.12936,6.13089,6.12851,6.12946,68000000.0
2005-07-12 06:25:00,6.12949,6.12982,6.11861,6.12012,71000000.0
2005-07-12 06:30:00,6.12081,6.12396,6.11609,6.12234,58000000.0
2005-07-12 06:35:00,6.12258,6.12539,6.12235,6.12394,72000000.0
2005-07-12 06:40:00,6.12571,6.12696,6.12383,6.12383,71000000.0
2005-07-12 06:45:00,6.12334,6.12804,6.12215,6.1263,69000000.0
2005-07-12 06:50:00,6.12787,6.12874,6.12594,6.12631,56000000.0
2005-07-12 06:55:00,6.1265,6.12841,6.12519,6.12685,64000000.0
2005-07-12 07:00:00,6.12668,6.12698,6.12438,6.12438,58000000.0
2005-07-12 07:05:00,6.1231,6.12643,6.12183,6.12489,59000000.0
2005-07-12 07:10:00,6.12551,6.12733,6.12358,6.1254,82000000.0
2005-07-12 07:15:00,6.12594,6.12632,6.12411,6.12411,80000000.0
2005-07-12 07:20:00,6.12419,6.12789,6.12419,6.12631,76000000.0
2005-07-12 07:25:00,6.12462,6.12575,6.12177,6.12523,78000000.0
2005-07-12 07:30:00,6.12584,6.12656,6.12371,6.12612,61000000.0
2005-07-12 07:35:00,6.1257,6.12654,6.12299,6.12377,63000000.0
2005-07-12 07:40:00,6.1234,6.12585,6.12314,6.1251,55000000.0
2005-07-12 07:45:00,6.12487,6.12798,6.12352,6.12684,59000000.0
2005-07-12 07:50:00,6.12527,6.12672,6.12234,6.12672,67000000.0
2005-07-12 07:55:00,6.12631,6.12941,6.12502,6.1267,62000000.0
2005-07-12 08:00:00,6.12704,6.13332,6.12694,6.13227,65000000.0
2005-07-12 08:05:00,6.13191,6.13509,6.13075,6.1322,73000000.0
2005-07-12 08:10:00,6.13237,6.13403,6.13082,6.13252,58000000.0
2005-07-12 08:15:00,6.1322,6.13441,6.1299,6.13225,59000000.0
2005-07-12 08:20:00,6.13382,6.13419,6.13102,6.13102,64000000.0
2005-07-12 08:25:00,6.13105,6.13216,6.12915,6.12978,56000000.0
2005-07-12 08:30:00,6.1287,6.13116,6.12737,6.12859,62000000.0
2005-07-12 08:35:00,6.12883,6.12909,6.1235,6.12426,56000000.0
2005-07-12 08:40:00,6.12479,6.12907,6.12431,6.12704,58000000.0
2005-07-12 08:45:00,6.12533,6.12633,6.12101,6.12306,76000000.0
2005-07-12 08:50:00,6.12445,6.12582,6.12016,6.12251,81000000.0
2005-07-12 08:55:00,6.12261,6.12476,6.11982,6.12364,70000000.0
2005-07-12 09:00:00,6.12326,6.12817,6.12183,6.12394,62000000.0
2005-07-12 09:05:00,6.12389,6.12705,6.12075,6.12158,66000000.0
2005-07-12 09:10:00,6.12023,6.12298,6.11849,6.12108,67000000.0
2005-07-12 09:15:00,6.12249,6.12292,6.1178,6.11928,72000000.0
2005-07-12 09:20:00,6.11857,6.12068,6.11039,6.11099,74000000.0
2005-07-12 09:25:00,6.10854,6.11298,6.10836,6.11199,68000000.0
2005-07-12 09:30:00,6.11273,6.1154,6.11093,6.11251,69000000.0
2005-07-12 09:35:00,6.11366,6.11513,6.11074,6.1131,85000000.0
2005-07-12 09:40:00,6.11283,6.11928,6.11283,6.11845,74000000.0
2005-07-12 09:45:00,6.11822,6.11822,6.11399,6.11716,76000000.0
2005-07-12 09:50:00,6.11645,6.11708,6.10951,6.11117,74000000.0
2005-07-12 09:55:00,6.11205,6.11712,6.11205,6.11694,68000000.0
2005-07-12 10:00:00,6.11701,6.11934,6.11274,6.11297,75000000.0
2005-07-12 10:05:00,6.1136,6.11605,6.11229,6.11497,50000000.0
2005-07-12 10:10:00,6.11529,6.11979,6.11467,6.11642,70000000.0
2005-07-12 10:15:00,6.11721,6.1188,6.11461,6.11563,74000000.0
2005-07-12 10:20:00,6.11606,6.11867,6.11591,6.11718,60000000.0
2005-07-12 10:25:00,6.11752,6.12037,6.11733,6.11884,60000000.0
2005-07-12 10:30:00,6.11766,6.12045,6.11745,6.11793,57000000.0
2005-07-12 10:35:00,6.11761,6.12057,6.11508,6.11559,72000000.0
2005-07-12 10:40:00,6.11656,6.11656,6.10798,6.10923,62000000.0
2005-07-12 10:45:00,6.10816,6.1142,6.10811,6.11056,55000000.0
2005-07-12 10:50:00,6.11054,6.11539,6.10939,6.11323,72000000.0
2005-07-12 10:55:00,6.11296,6.1153,6.11204,6.11401,49000000.0
2005-07-12 11:00:00,6.11516,6.11568,6.11098,6.11256,61000000.0
2005-07-12 11:05:00,6.11288,6.11338,6.11013,6.11095,71000000.0
2005-07-12 11:10:00,6.1112,6.1141,6.11056,6.11214,67000000.0
2005-07-12 11:15:00,6.11265,6.11553,6.11085,6.11157,63000000.0
2005-07-12 11:20:00,6.11336,6.11935,6.11325,6.11797,76000000.0
2005-07-12 11:25:00,6.11827,6.11846,6.11558,6.11738,64000000.0
2005-07-12 11:30:00,6.11743,6.11826,6.11499,6.11569,74000000.0
2005-07-12 11:35:00,6.11592,6.11736,6.11092,6.11492,60000000.0
2005-07-12 11:40:00,6.11459,6.11698,6.11459,6.11495,64000000.0
2005-07-12 11:45:00,6.11525,6.11975,6.11524,6.11883,62000000.0
2005-07-12 11:50:00,6.11927,6.12028,6.11733,6.11925,68000000.0
2005-07-12 11:55:00,6.11917,6.12413,6.11905,6.12304,52000000.0
2005-07-12 12:00:00,6.12388,6.12592,6.12216,6.12342,63000000.0
2005-07-12 12:05:00,6.12312,6.12478,6.12253,6.1234,61000000.0
2005-07-12 12:10:00,6.12313,6.12402,6.11926,6.11926,63000000.0
2005-07-12 12:15:00,6.11901,6.11906,6.116,6.11662,56000000.0
2005-07-12 12:20:00,6.11644,6.11839,6.11456,6.11602,70000000.0
2005-07-12 12:25:00,6.11638,6.11698,6.10697,6.10946,57000000.0
2005-07-12 12:30:00,6.10789,6.10961,6.10548,6.10651,61000000.0
2005-07-12 12:35:00,6.10746,6.10996,6.10436,6.10964,64000000.0
2005-07-12 12:40:00,6.11028,6.11282,6.10788,6.10842,70000000.0
2005-07-12 12:45:00,6.10765,6.10945,6.10514,6.10813,65000000.0
2005-07-12 12:50:00,6.10897,6.12081,6.10874,6.12023,66000000.0
2005-07-12 12:55:00,6.11943,6.12234,6.11832,6.12156,62000000.0
2005-07-12 13:00:00,6.12177,6.12197,6.11802,6.11969,81000000.0
2005-07-12 13:05:00,6.11993,6.1214,6.11794,6.12055,77000000.0
2005-07-12 13:10:00,6.12135,6.12193,6.1181,6.11932,79000000.0
2005-07-12 13:15:00,6.11954,6.12084,6.11831,6.12084,63000000.0
2005-07-12 13:20:00,6.12165,6.12428,6.12043,6.12316,78000000.0
2005-07-12 13:25:00,6.12337,6.12963,6.12243,6.12809,62000000.0
2005-07-12 13:30:00,6.1286,6.13135,6.12581,6.12835,55000000.0
2005-07-12 13:35:00,6.12825,6.12895,6.12288,6.12288,65000000.0
2005-07-12 13:40:00,6.12353,6.12631,6.12334,6.12569,55000000.0
2005-07-12 13:45:00,6.12587,6.12688,6.12276,6.12317,64000000.0
2005-07-12 13:50:00,6.12325,6.1251,6.12325,6.12485,58000000.0
2005-07-12 13:55:00,6.12396,6.12603,6.12283,6.12399,59000000.0
2005-07-12 14:00:00,6.12261,6.12374,6.11927,6.12011,72000000.0
2005-07-12 14:05:00,6.1201,6.12116,6.11637,6.11775,60000000.0
2005-07-12 14:10:00,6.11885,6.12296,6.11633,6.12288,56000000.0
2005-07-12 14:15:00,6.12296,6.12381,6.12039,6.12085,76000000.0
2005-07-12 14:20:00,6.12142,6.12442,6.12113,6.12203,52000000.0
2005-07-12 14:25:00,6.12256,6.12422,6.12119,6.1218,65000000.0
2005-07-12 14:30:00,6.12189,6.12638,6.12146,6.12546,60000000.0
2005-07-12 14:35:00,6.12652,6.12792,6.12489,6.12737,63000000.0
2005-07-12 14:40:00,6.12737,6.12967,6.12541,6.12723,77000000.0
2005-07-12 14:45:00,6.12776,6.12886,6.12386,6.12459,56000000.0
2005-07-12 14:50:00,6.12499,6.12616,6.12015,6.12247,60000000.0
2005-07-12 14:55:00,6.12413,6.12623,6.12344,6.1253,71000000.0
2005-07-12 15:00:00,6.12494,6.12532,6.12032,6.12132,76000000.0
2005-07-12 15:05:00,6.12174,6.12379,6.12142,6.12322,68000000.0
2005-07-12 15:10:00,6.12288,6.12355,6.12035,6.12164,61000000.0
2005-07-12 15:15:00,6.12234,6.12252,6.11164,6.11227,68000000.0
2005-07-12 15:20:00,6.11269,6.1173,6.11212,6.11385,59000000.0
2005-07-12 15:25:00,6.1132,6.11448,6.11113,6.11182,71000000.0
2005-07-12 15:30:00,6.11278,6.11447,6.1111,6.1124,68000000.0
2005-07-12 15:35:00,6.11346,6.1154,6.11264,6.11383,52000000.0
2005-07-12 15:40:00,6.11339,6.11747,6.11338,6.11662,62000000.0
2005-07-12 15:45:00,6.11692,6.11802,6.11133,6.11238,81000000.0
2005-07-12 15:50:00,6.11181,6.11259,6.10803,6.11067,75000000.0
2005-07-12 15:55:00,6.11201,6.11288,6.1061,6.10692,74000000.0
2005-07-12 16:00:00,6.10618,6.10937,6.10516,6.10868,61000000.0
2005-07-12 16:05:00,6.10953,6.11016,6.10219,6.10572,70000000.0
2005-07-12 16:10:00,6.10574,6.11407,6.10574,6.11194,64000000.0
2005-07-12 16:15:00,6.11079,6.11183,6.10885,6.11171,66000000.0
2005-07-12 16:20:00,6.11184,6.11231,6.10725,6.10972,65000000.0
2005-07-12 16:25:00,6.11062,6.11081,6.10823,6.11061,51000000.0
2005-07-12 16:30:00,6.11152,6.11257,6.1084,6.1084,53000000.0
2005-07-12 16:35:00,6.10737,6.11179,6.10737,6.1095,78000000.0
2005-07-12 16:40:00,6.10794,6.11032,6.10572,6.10584,86000000.0
2005-07-12 16:45:00,6.10375,6.10746,6.10293,6.10706,59000000.0
2005-07-12 16:50:00,6.10536,6.10773,6.10445,6.10732,66000000.0
2005-07-12 16:55:00,6.10736,6.1092,6.10584,6.1092,52000000.0
2005-07-12 17:00:00,6.1064,6.11143,6.10454,6.1088,62000000.0
2005-07-12 17:05:00,6.10901,6.11357,6.1076,6.11168,73000000.0
2005-07-12 17:10:00,6.11023,6.11376,6.1083,6.10946,57000000.0
2005-07-12 17:15:00,6.10948,6.11304,6.10832,6.11029,71000000.0
2005-07-12 17:20:00,6.11079,6.11305,6.10847,6.11091,55000000.0
2005-07-12 17:25:00,6.11174,6.11331,6.10901,6.10956,62000000.0
2005-07-12 17:30:00,6.10849,6.11091,6.10634,6.10745,63000000.0
2005-07-12 17:35:00,6.10809,6.10857,6.09914,6.10059,64000000.0
2005-07-12 17:40:00,6.10213,6.10857,6.10098,6.10675,76000000.0
2005-07-12 17:45:00,6.10712,6.10983,6.10646,6.10925,60000000.0
2005-07-12 17:50:00,6.10911,6.10911,6.10119,6.10119,86000000.0
2005-07-12 17:55:00,6.1028,6.10753,6.1028,6.10703,66000000.0
2005-07-12 18:00:00,6.10617,6.11093,6.10535,6.11007,72000000.0
2005-07-12 18:05:00,6.10997,6.11081,6.10774,6.10774,73000000.0
2005-07-12 18:10:00,6.10766,6.10956,6.10443,6.10557,58000000.0
2005-07-12 18:15:00,6.10509,6.10737,6.10406,6.10578,61000000.0
2005-07-12 18:20:00,6.10579,6.10995,6.10579,6.10663,63000000.0
2005-07-12 18:25:00,6.10714,6.10914,6.10653,6.10653,67000000.0
2005-07-12 18:30:00,6.10701,6.10808,6.10459,6.10685,65000000.0
2005-07-12 18:35:00,6.10662,6.10873,6.10567,6.10805,76000000.0
2005-07-12 18:40:00,6.1074,6.10923,6.10603,6.10689,67000000.0
2005-07-12 18:45:00,6.10744,6.10766,6.10391,6.10629,66000000.0
2005-07-12 18:50:00,6.10585,6.10749,6.10318,6.10357,63000000.0
2005-07-12 18:55:00,6.10366,6.10498,6.10279,6.10334,71000000.0
2005-07-12 19:00:00,6.10364,6.10522,6.10316,6.10428,70000000.0
2005-07-12 19:05:00,6.10466,6.10466,6.10145,6.10228,76000000.0
2005-07-12 19:10:00,6.10165,6.10362,6.1001,6.10058,68000000.0
2005-07-12 19:15:00,6.10091,6.10173,6.09324,6.09512,61000000.0
2005-07-12 19:20:00,6.0948,6.09779,6.09387,6.09519,72000000.0
2005-07-12 19:25:00,6.09491,6.09634,6.09146,6.09227,62000000.0
2005-07-12 19:30:00,6.09248,6.0934,6.09084,6.09221,66000000.0
2005-07-12 19:35:00,6.09278,6.09487,6.09127,6.09223,63000000.0
2005-07-12 19:40:00,6.09226,6.09471,6.09114,6.09406,70000000.0
2005-07-12 19:45:00,6.09381,6.09464,6.09232,6.09368,70000000.0
2005-07-12 19:50:00,6.09303,6.09371,6.08641,6.08748,71000000.0
2005-07-12 19:55:00,6.0866,6.08789,6.08348,6.08499,68000000.0
2005-07-12 20:00:00,6.08556,6.0869,6.08275,6.08334,67000000.0
2005-07-12 20:05:00,6.08245,6.08285,6.07902,6.08245,65000000.0
2005-07-12 20:10:00,6.08362,6.087,6.0836,6.08642,66000000.0
2005-07-12 20:15:00,6.08674,6.08759,6.08496,6.08633,64000000.0
2005-07-12 20:20:00,6.08645,6.09073,6.0849,6.08984,65000000.0
2005-07-12 20:25:00,6.0894,6.0902,6.08769,6.08971,63000000.0
2005-07-12 20:30:00,6.08886,6.08962,6.08613,6.08962,59000000.0
2005-07-12 20:35:00,6.08965,6.08977,6.08774,6.08818,70000000.0
2005-07-12 20:40:00,6.08817,6.08967,6.08734,6.08774,89000000.0
2005-07-12 20:45:00,6.08777,6.08949,6.08651,6.08828,67000000.0
2005-07-12 20:50:00,6.08739,6.08975,6.08722,6.08961,62000000.0
2005-07-12 20:55:00,6.08936,6.09024,6.08844,6.09002,65000000.0
2005-07-12 21:00:00,6.09073,6.09094,6.08928,6.09001,72000000.0
2005-07-12 21:05:00,6.09023,6.09084,6.08865,6.09012,66000000.0
2005-07-12 21:10:00,6.08904,6.08961,6.08798,6.08936,62000000.0
2005-07-12 21:15:00,6.08957,6.09107,6.08873,6.09037,68000000.0
2005-07-12 21:20:00,6.08992,6.09126,6.08951,6.08985,52000000.0
2005-07-12 21:25:00,6.0899,6.09093,6.08892,6.08892,58000000.0
2005-07-12 21:30:00,6.09059,6.09095,6.08777,6.08852,59000000.0
2005-07-12 21:35:00,6.08777,6.08984,6.08777,6.089,88000000.0
2005-07-12 21:40:00,6.08866,6.089,6.08694,6.08819,65000000.0
2005-07-12 21:45:00,6.08753,6.08795,6.08644,6.08695,62000000.0
2005-07-12 21:50:00,6.08681,6.08681,6.08458,6.08548,62000000.0
2005-07-12 21:55:00,6.08588,6.08588,6.08355,6.0848,72000000.0
2005-07-12 22:00:00,6.08476,6.08588,6.08369,6.085,79000000.0
2005-07-12 22:05:00,6.08451,6.08525,6.08385,6.08515,67000000.0
2005-07-12 22:10:00,6.08517,6.08533,6.08309,6.08423,64000000.0
2005-07-12 22:15:00,6.08421,6.08535,6.0836,6.08408,69000000.0
2005-07-12 22:20:00,6.08419,6.08599,6.08419,6.08597,69000000.0
2005-07-12 22:25:00,6.0857,6.08602,6.0846,6.08597,63000000.0
2005-07-12 22:30:00,6.08533,6.08589,6.08427,6.08552,60000000.0
2005-07-12 22:35:00,6.08511,6.08579,6.08416,6.0842,56000000.0
2005-07-12 22:40:00,6.0846,6.08613,6.08353,6.08541,63000000.0
2005-07-12 22:45:00,6.08543,6.08631,6.08484,6.08557,68000000.0
2005-07-12 22:50:00,6.08609,6.08651,6.08498,6.08542,70000000.0
2005-07-12 22:55:00,6.08512,6.08654,6.08508,6.08584,64000000.0
2005-07-12 23:00:00,6.08562,6.08647,6.0844,6.08522,68000000.0
2005-07-12 23:05:00,6.08507,6.08609,6.08426,6.08449,60000000.0
2005-07-12 23:10:00,6.08404,6.0859,6.08342,6.08551,66000000.0
2005-07-12 23:15:00,6.08536,6.08569,6.08393,6.08491,65000000.0
2005-07-12 23:20:00,6.08457,6.08551,6.08362,6.08551,66000000.0
2005-07-12 23:25:00,6.08475,6.08619,6.08442,6.08504,64000000.0
2005-07-12 23:30:00,6.08537,6.0871,6.08518,6.08607,72000000.0
2005-07-12 23:35:00,6.08592,6.08711,6.08557,6.08609,62000000.0
2005-07-12 23:40:00,6.08586,6.08656,6.08517,6.08558,80000000.0
2005-07-12 23:45:00,6.08572,6.08696,6.08564,6.08597,76000000.0
2005-07-12 23:50:00,6.08594,6.08751,6.08565,6.08631,67000000.0
2005-07-12 23:55:00,6.08677,6.08835,6.08576,6.087,76000000.0
2005-07-13 00:00:00,6.08706,6.08908,6.08611,6.0882,70000000.0
2005-07-13 00:05:00,6.08828,6.0911,6.08768,6.08867,62000000.0
2005-07-13 00:10:00,6.08869,6.09166,6.08831,6.09108,63000000.0
2005-07-13 00:15:00,6.09106,6.09269,6.08969,6.09018,65000000.0
2005-07-13 00:20:00,6.0902,6.0918,6.08961,6.091,60000000.0
2005-07-13 00:25:00,6.09075,6.09204,6.0905,6.09173,66000000.0
2005-07-13 00:30:00,6.0918,6.09298,6.09094,6.09232,64000000.0
2005-07-13 00:35:00,6.09237,6.0926,6.09127,6.09208,80000000.0
2005-07-13 00:40:00,6.09193,6.0927,6.09117,6.09188,61000000.0
2005-07-13 00:45:00,6.09192,6.0929,6.09128,6.09139,63000000.0
2005-07-13 00:50:00,6.09151,6.09318,6.09104,6.09281,60000000.0
2005-07-13 00:55:00,6.09288,6.09288,6.09076,6.09168,66000000.0
2005-07-13 01:00:00,6.09179,6.09231,6.09003,6.09006,63000000.0
2005-07-13 01:05:00,6.09066,6.09119,6.08908,6.09006,70000000.0
2005-07-13 01:10:00,6.09006,6.09157,6.08976,6.09045,55000000.0
2005-07-13 01:15:00,6.09027,6.09086,6.08886,6.0908,63000000.0
2005-07-13 01:20:00,6.09073,6.09214,6.09053,6.09191,59000000.0
2005-07-13 01:25:00,6.09195,6.09315,6.09092,6.09315,70000000.0
2005-07-13 01:30:00,6.09301,6.09485,6.09245,6.09442,68000000.0
2005-07-13 01:35:00,6.09334,6.09515,6.09334,6.09424,71000000.0
2005-07-13 01:40:00,6.09459,6.09554,6.09374,6.09461,72000000.0
2005-07-13 01:45:00,6.09494,6.09599,6.094,6.09599,68000000.0
2005-07-13 01:50:00,6.0958,6.09705,6.09496,6.09575,67000000.0
2005-07-13 01:55:00,6.09553,6.09802,6.09452,6.09731,61000000.0
2005-07-13 02:00:00,6.09775,6.09811,6.09646,6.09733,69000000.0
2005-07-13 02:05:00,6.09781,6.09861,6.09641,6.09641,73000000.0
2005-07-13 02:10:00,6.09616,6.09819,6.09616,6.09724,74000000.0
2005-07-13 02:15:00,6.09769,6.09907,6.09697,6.09762,70000000.0
2005-07-13 02:20:00,6.09813,6.10032,6.09739,6.10028,74000000.0
2005-07-13 02:25:00,6.10005,6.10283,6.09954,6.10266,59000000.0
2005-07-13 02:30:00,6.10235,6.103,6.10004,6.1014,64000000.0
2005-07-13 02:35:00,6.1012,6.10235,6.0998,6.1007,71000000.0
2005-07-13 02:40:00,6.10128,6.10282,6.10045,6.10282,69000000.0
2005-07-13 02:45:00,6.10301,6.10341,6.1002,6.10197,69000000.0
2005-07-13 02:50:00,6.10184,6.10221,6.09969,6.1017,66000000.0
2005-07-13 02:55:00,6.10119,6.10143,6.09826,6.09901,65000000.0
2005-07-13 03:00:00,6.09884,6.09914,6.09739,6.09805,67000000.0
2005-07-13 03:05:00,6.09795,6.09957,6.09711,6.09954,68000000.0
2005-07-13 03:10:00,6.09902,6.09957,6.09714,6.0984,80000000.0
2005-07-13 03:15:00,6.09873,6.10237,6.0979,6.1009,50000000.0
2005-07-13 03:20:00,6.1002,6.10274,6.10012,6.10254,62000000.0
2005-07-13 03:25:00,6.10216,6.10273,6.09881,6.09892,71000000.0
2005-07-13 03:30:00,6.09973,6.10097,6.0983,6.10046,68000000.0
2005-07-13 03:35:00,6.10047,6.10135,6.09996,6.10054,60000000.0
2005-07-13 03:40:00,6.10063,6.10167,6.10013,6.10038,82000000.0
2005-07-13 03:45:00,6.10046,6.10112,6.09965,6.0999,53000000.0
2005-07-13 03:50:00,6.09964,6.10072,6.09856,6.10022,74000000.0
2005-07-13 03:55:00,6.10008,6.1004,6.0987,6.09997,63000000.0
2005-07-13 04:00:00,6.09925,6.10131,6.09881,6.09977,70000000.0
2005-07-13 04:05:00,6.09981,6.10244,6.0998,6.10181,66000000.0
2005-07-13 04:10:00,6.10143,6.10292,6.10138,6.10138,77000000.0
2005-07-13 04:15:00,6.10233,6.10349,6.10177,6.10259,57000000.0
2005-07-13 04:20:00,6.10286,6.10289,6.10109,6.10212,62000000.0
2005-07-13 04:25:00,6.10239,6.10239,6.1009,6.10224,53000000.0
2005-07-13 04:30:00,6.10226,6.10226,6.1005,6.10093,66000000.0
2005-07-13 04:35:00,6.10089,6.10163,6.09975,6.09978,64000000.0
2005-07-13 04:40:00,6.10046,6.10085,6.09875,6.09972,54000000.0
2005-07-13 04:45:00,6.0997,6.09972,6.09916,6.09916,63000000.0
2005-07-13 04:50:00,6.09939,6.10055,6.09772,6.09865,71000000.0
2005-07-13 04:55:00,6.09908,6.10119,6.09887,6.0995,65000000.0
2005-07-13 05:00:00,6.09931,6.10016,6.09723,6.09723,62000000.0
2005-07-13 05:05:00,6.09716,6.09974,6.09711,6.09921,72000000.0
2005-07-13 05:10:00,6.09881,6.0997,6.09819,6.09831,59000000.0
2005-07-13 05:15:00,6.09813,6.09968,6.09813,6.0986,67000000.0
2005-07-13 05:20:00,6.09863,6.09967,6.09827,6.09949,79000000.0
2005-07-13 05:25:00,6.09946,6.09969,6.09762,6.09888,66000000.0
2005-07-13 05:30:00,6.0989,6.09894,6.09641,6.09747,76000000.0
2005-07-13 05:35:00,6.09749,6.0986,6.09618,6.0986,78000000.0
2005-07-13 05:40:00,6.09784,6.09916,6.09758,6.09883,61000000.0
2005-07-13 05:45:00,6.09801,6.09918,6.09768,6.09902,77000000.0
2005-07-13 05:50:00,6.09831,6.09871,6.097,6.09701,62000000.0
2005-07-13 05:55:00,6.09727,6.09759,6.09604,6.09667,70000000.0
2005-07-13 06:00:00,6.09669,6.09875,6.09648,6.09871,77000000.0
2005-07-13 06:05:00,6.09862,6.09865,6.09693,6.09857,81000000.0
2005-07-13 06:10:00,6.09796,6.09828,6.09617,6.09721,73000000.0
2005-07-13 06:15:00,6.09731,6.09764,6.09603,6.09705,69000000.0
2005-07-13 06:20:00,6.0971,6.09877,6.09645,6.0975,68000000.0
2005-07-13 06:25:00,6.09737,6.09857,6.09707,6.09753,71000000.0
2005-07-13 06:30:00,6.09799,6.09801,6.09652,6.09662,58000000.0
2005-07-13 06:35:00,6.09625,6.09732,6.09468,6.09603,72000000.0
2005-07-13 06:40:00,6.0969,6.09795,6.09645,6.09719,71000000.0
2005-07-13 06:45:00,6.09703,6.09863,6.09703,6.0975,69000000.0
2005-07-13 06:50:00,6.0975,6.09878,6.09726,6.09795,56000000.0
2005-07-13 06:55:00,6.09784,6.09877,6.0972,6.09782,64000000.0
2005-07-13 07:00:00,6.09774,6.09876,6.09743,6.09833,58000000.0
2005-07-13 07:05:00,6.0984,6.10057,6.0984,6.09962,59000000.0
2005-07-13 07:10:00,6.09982,6.10262,6.09934,6.10203,82000000.0
2005-07-13 07:15:00,6.10211,6.10244,6.10086,6.10188,80000000.0
2005-07-13 07:20:00,6.10258,6.10459,6.10242,6.10455,76000000.0
2005-07-13 07:25:00,6.10326,6.1044,6.10277,6.10396,78000000.0
2005-07-13 07:30:00,6.10437,6.10604,6.10356,6.10431,61000000.0
2005-07-13 07:35:00,6.10544,6.107,6.10355,6.10528,63000000.0
2005-07-13 07:40:00,6.10526,6.1058,6.10234,6.10272,55000000.0
2005-07-13 07:45:00,6.10047,6.10249,6.09946,6.10134,59000000.0
2005-07-13 07:50:00,6.10319,6.10444,6.10164,6.10279,67000000.0
2005-07-13 07:55:00,6.10241,6.1038,6.10131,6.10205,62000000.0
2005-07-13 08:00:00,6.10237,6.10377,6.10035,6.10143,65000000.0
2005-07-13 08:05:00,6.10181,6.10366,6.10126,6.10221,73000000.0
2005-07-13 08:10:00,6.10158,6.10311,6.09953,6.10052,58000000.0
2005-07-13 08:15:00,6.09925,6.10202,6.09924,6.10052,59000000.0
2005-07-13 08:20:00,6.10186,6.10266,6.09857,6.10025,64000000.0
2005-07-13 08:25:00,6.10065,6.1011,6.09786,6.09949,56000000.0
2005-07-13 08:30:00,6.09912,6.10073,6.09825,6.09932,62000000.0
2005-07-13 08:35:00,6.10008,6.10089,6.0986,6.10089,56000000.0
2005-07-13 08:40:00,6.1021,6.10264,6.10038,6.10161,58000000.0
2005-07-13 08:45:00,6.10053,6.10486,6.10011,6.10486,76000000.0
2005-07-13 08:50:00,6.10448,6.10537,6.10287,6.10406,81000000.0
2005-07-13 08:55:00,6.10323,6.1077,6.10323,6.10623,70000000.0
2005-07-13 09:00:00,6.10574,6.10994,6.10472,6.10931,62000000.0
2005-07-13 09:05:00,6.11068,6.11109,6.10742,6.1102,66000000.0
2005-07-13 09:10:00,6.10906,6.11253,6.10885,6.11132,67000000.0
2005-07-13 09:15:00,6.11161,6.11186,6.10854,6.10891,72000000.0
2005-07-13 09:20:00,6.11,6.11107,6.10787,6.10947,74000000.0
2005-07-13 09:25:00,6.1094,6.1128,6.10644,6.10705,68000000.0
2005-07-13 09:30:00,6.10714,6.10829,6.10514,6.10788,69000000.0
2005-07-13 09:35:00,6.10699,6.11001,6.10548,6.1086,85000000.0
2005-07-13 09:40:00,6.10903,6.11009,6.10715,6.10768,74000000.0
2005-07-13 09:45:00,6.10825,6.11168,6.10825,6.11074,76000000.0
2005-07-13 09:50:00,6.11132,6.11453,6.10989,6.11396,74000000.0
2005-07-13 09:55:00,6.11377,6.11814,6.11321,6.11404,68000000.0
2005-07-13 10:00:00,6.11431,6.11738,6.11206,6.11292,75000000.0
2005-07-13 10:05:00,6.11318,6.11827,6.11274,6.11827,50000000.0
2005-07-13 10:10:00,6.1188,6.11913,6.11558,6.11673,70000000.0
2005-07-13 10:15:00,6.1167,6.1181,6.11438,6.11675,74000000.0
2005-07-13 10:20:00,6.11594,6.11798,6.11429,6.1147,60000000.0
2005-07-13 10:25:00,6.11372,6.11529,6.11203,6.11479,60000000.0
2005-07-13 10:30:00,6.11567,6.11839,6.11524,6.11603,57000000.0
2005-07-13 10:35:00,6.11637,6.11637,6.11276,6.11316,72000000.0
2005-07-13 10:40:00,6.11238,6.1154,6.11184,6.11184,62000000.0
2005-07-13 10:45:00,6.11146,6.11442,6.10861,6.11241,55000000.0
2005-07-13 10:50:00,6.11234,6.11397,6.11063,6.11335,72000000.0
2005-07-13 10:55:00,6.11314,6.11386,6.10854,6.11201,49000000.0
2005-07-13 11:00:00,6.11259,6.11426,6.11132,6.11426,61000000.0
2005-07-13 11:05:00,6.11307,6.11321,6.10977,6.11081,71000000.0
2005-07-13 11:10:00,6.11056,6.11259,6.1097,6.11229,67000000.0
2005-07-13 11:15:00,6.11236,6.11552,6.10993,6.11503,63000000.0
2005-07-13 11:20:00,6.11487,6.11598,6.11317,6.11513,76000000.0
2005-07-13 11:25:00,6.11501,6.11596,6.11366,6.11399,64000000.0
2005-07-13 11:30:00,6.1142,6.11752,6.11189,6.11356,74000000.0
2005-07-13 11:35:00,6.11367,6.11483,6.11242,6.11376,60000000.0
2005-07-13 11:40:00,6.11422,6.11911,6.11354,6.11902,64000000.0
2005-07-13 11:45:00,6.11829,6.1218,6.11632,6.12049,62000000.0
2005-07-13 11:50:00,6.1195,6.1215,6.11456,6.1199,68000000.0
2005-07-13 11:55:00,6.12006,6.12013,6.11329,6.11741,52000000.0
2005-07-13 12:00:00,6.11656,6.11895,6.11411,6.11411,63000000.0
2005-07-13 12:05:00,6.11332,6.1182,6.11288,6.11554,61000000.0
2005-07-13 12:10:00,6.11457,6.11464,6.11217,6.11352,63000000.0
2005-07-13 12:15:00,6.11249,6.11645,6.11249,6.11513,56000000.0
2005-07-13 12:20:00,6.11551,6.11723,6.11413,6.11655,70000000.0
2005-07-13 12:25:00,6.11679,6.11771,6.11426,6.11676,57000000.0
2005-07-13 12:30:00,6.11632,6.11749,6.11438,6.11438,61000000.0
2005-07-13 12:35:00,6.11383,6.11683,6.11253,6.11566,64000000.0
2005-07-13 12:40:00,6.1157,6.11718,6.11456,6.11602,70000000.0
2005-07-13 12:45:00,6.11629,6.11722,6.11493,6.11523,65000000.0
2005-07-13 12:50:00,6.11601,6.11733,6.11536,6.11644,66000000.0
2005-07-13 12:55:00,6.1162,6.11834,6.11516,6.11821,62000000.0
2005-07-13 13:00:00,6.11837,6.11904,6.11682,6.11771,81000000.0
2005-07-13 13:05:00,6.11769,6.1214,6.11689,6.11991,77000000.0
2005-07-13 13:10:00,6.12144,6.12176,6.11696,6.12036,79000000.0
2005-07-13 13:15:00,6.12086,6.12148,6.11749,6.11916,63000000.0
2005-07-13 13:20:00,6.11879,6.1207,6.11615,6.11944,78000000.0
2005-07-13 13:25:00,6.11915,6.12266,6.11819,6.12183,62000000.0
2005-07-13 13:30:00,6.12222,6.1226,6.11957,6.12013,55000000.0
2005-07-13 13:35:00,6.11995,6.12128,6.1187,6.11973,65000000.0
2005-07-13 13:40:00,6.121,6.121,6.11665,6.11712,55000000.0
2005-07-13 13:45:00,6.11688,6.11825,6.11414,6.11591,64000000.0
2005-07-13 13:50:00,6.11538,6.11609,6.11351,6.11514,58000000.0
2005-07-13 13:55:00,6.11546,6.11844,6.11477,6.11634,59000000.0
2005-07-13 14:00:00,6.1164,6.11711,6.11463,6.11664,72000000.0
2005-07-13 14:05:00,6.11655,6.11655,6.11424,6.11482,60000000.0
2005-07-13 14:10:00,6.1163,6.11695,6.11445,6.11695,56000000.0
2005-07-13 14:15:00,6.11693,6.11739,6.11411,6.1157,76000000.0
2005-07-13 14:20:00,6.11567,6.1171,6.11447,6.11507,52000000.0
2005-07-13 14:25:00,6.11525,6.1163,6.1138,6.1163,65000000.0
2005-07-13 14:30:00,6.12162,6.13446,6.12103,6.12599,60000000.0
2005-07-13 14:35:00,6.12725,6.12923,6.12091,6.12262,63000000.0
2005-07-13 14:40:00,6.12131,6.13063,6.12062,6.12976,77000000.0
2005-07-13 14:45:00,6.12982,6.13043,6.1267,6.1289,56000000.0
2005-07-13 14:50:00,6.12894,6.13355,6.12824,6.13191,60000000.0
2005-07-13 14:55:00,6.13248,6.13397,6.13075,6.13187,71000000.0
2005-07-13 15:00:00,6.13239,6.1448,6.13239,6.14179,76000000.0
2005-07-13 15:05:00,6.14204,6.14323,6.13938,6.14061,68000000.0
2005-07-13 15:10:00,6.14008,6.14273,6.13889,6.14185,61000000.0
2005-07-13 15:15:00,6.14137,6.14966,6.14076,6.14802,68000000.0
2005-07-13 15:20:00,6.15059,6.15426,6.14839,6.15367,59000000.0
2005-07-13 15:25:00,6.15356,6.15489,6.14871,6.15173,71000000.0
2005-07-13 15:30:00,6.15199,6.15426,6.15022,6.15113,68000000.0
2005-07-13 15:35:00,6.15055,6.15217,6.14837,6.14837,52000000.0
2005-07-13 15:40:00,6.14929,6.15084,6.14822,6.14963,62000000.0
2005-07-13 15:45:00,6.15031,6.15146,6.14862,6.15022,81000000.0
2005-07-13 15:50:00,6.14949,6.15201,6.14635,6.14635,75000000.0
2005-07-13 15:55:00,6.14646,6.14847,6.1448,6.14505,74000000.0
2005-07-13 16:00:00,6.14381,6.14597,6.14279,6.14527,61000000.0
2005-07-13 16:05:00,6.14576,6.14831,6.1445,6.14824,70000000.0
2005-07-13 16:10:00,6.14813,6.15083,6.14779,6.14938,64000000.0
2005-07-13 16:15:00,6.15098,6.15123,6.14811,6.14814,66000000.0
2005-07-13 16:20:00,6.14735,6.1493,6.145,6.14888,65000000.0
2005-07-13 16:25:00,6.14944,6.15368,6.14928,6.15206,51000000.0
2005-07-13 16:30:00,6.153,6.15543,6.151,6.15335,53000000.0
2005-07-13 16:35:00,6.15288,6.16289,6.15153,6.16201,78000000.0
2005-07-13 16:40:00,6.16207,6.16306,6.15601,6.15954,86000000.0
2005-07-13 16:45:00,6.15999,6.16183,6.15868,6.16034,59000000.0
2005-07-13 16:50:00,6.16114,6.16157,6.15788,6.16009,66000000.0
2005-07-13 16:55:00,6.16056,6.16344,6.15862,6.16342,52000000.0
2005-07-13 17:00:00,6.16398,6.17215,6.16363,6.17015,62000000.0
2005-07-13 17:05:00,6.17097,6.17213,6.16774,6.16884,73000000.0
2005-07-13 17:10:00,6.16853,6.17073,6.1674,6.16797,57000000.0
2005-07-13 17:15:00,6.16777,6.16846,6.16497,6.16601,71000000.0
2005-07-13 17:20:00,6.16697,6.16697,6.16438,6.16575,55000000.0
2005-07-13 17:25:00,6.16629,6.16686,6.16391,6.16434,62000000.0
2005-07-13 17:30:00,6.16401,6.1662,6.16186,6.1639,63000000.0
2005-07-13 17:35:00,6.1658,6.16748,6.165,6.16532,64000000.0
2005-07-13 17:40:00,6.16517,6.16706,6.16313,6.16313,76000000.0
2005-07-13 17:45:00,6.16351,6.16521,6.16253,6.16321,60000000.0
2005-07-13 17:50:00,6.16324,6.16564,6.16254,6.1651,86000000.0
2005-07-13 17:55:00,6.16547,6.16688,6.16407,6.16412,66000000.0
2005-07-13 18:00:00,6.1657,6.16619,6.1595,6.16041,72000000.0
2005-07-13 18:05:00,6.16058,6.16204,6.15957,6.16124,73000000.0
2005-07-13 18:10:00,6.1615,6.16259,6.16032,6.16164,58000000.0
2005-07-13 18:15:00,6.16142,6.16318,6.16068,6.16172,61000000.0
2005-07-13 18:20:00,6.16202,6.16228,6.16009,6.16144,63000000.0
2005-07-13 18:25:00,6.16134,6.16295,6.16052,6.1622,67000000.0
2005-07-13 18:30:00,6.16271,6.1667,6.1624,6.16505,65000000.0
2005-07-13 18:35:00,6.16477,6.16642,6.16055,6.16055,76000000.0
2005-07-13 18:40:00,6.16235,6.16483,6.16061,6.16226,67000000.0
2005-07-13 18:45:00,6.16257,6.16407,6.16173,6.16331,66000000.0
2005-07-13 18:50:00,6.16466,6.16485,6.16146,6.16183,63000000.0
2005-07-13 18:55:00,6.16177,6.1637,6.16131,6.16161,71000000.0
2005-07-13 19:00:00,6.16169,6.16387,6.16169,6.16352,70000000.0
2005-07-13 19:05:00,6.16381,6.16459,6.16103,6.16446,76000000.0
2005-07-13 19:10:00,6.1639,6.16488,6.16222,6.16366,68000000.0
2005-07-13 19:15:00,6.16295,6.16373,6.16168,6.16196,61000000.0
2005-07-13 19:20:00,6.16198,6.16561,6.16194,6.16336,72000000.0
2005-07-13 19:25:00,6.1633,6.16554,6.16264,6.16519,62000000.0
2005-07-13 19:30:00,6.16608,6.16924,6.16566,6.16852,66000000.0
2005-07-13 19:35:00,6.16859,6.16911,6.16459,6.16459,63000000.0
2005-07-13 19:40:00,6.16376,6.16814,6.16215,6.16372,70000000.0
2005-07-13 19:45:00,6.1637,6.1651,6.16225,6.16325,70000000.0
2005-07-13 19:50:00,6.16247,6.16437,6.16164,6.16304,71000000.0
2005-07-13 19:55:00,6.16365,6.16412,6.16108,6.16288,68000000.0
2005-07-13 20:00:00,6.16284,6.1639,6.16181,6.16287,67000000.0
2005-07-13 20:05:00,6.16325,6.16362,6.16085,6.16129,65000000.0
2005-07-13 20:10:00,6.16127,6.16447,6.161,6.16377,66000000.0
2005-07-13 20:15:00,6.16341,6.16653,6.16178,6.16608,64000000.0
2005-07-13 20:20:00,6.16479,6.16762,6.16479,6.16612,65000000.0
2005-07-13 20:25:00,6.16714,6.16795,6.16496,6.16699,63000000.0
2005-07-13 20:30:00,6.16706,6.17019,6.167,6.17019,59000000.0
2005-07-13 20:35:00,6.17024,6.17346,6.1691,6.1691,70000000.0
2005-07-13 20:40:00,6.16886,6.17162,6.16886,6.16909,89000000.0
2005-07-13 20:45:00,6.16996,6.17013,6.16601,6.16601,67000000.0
2005-07-13 20:50:00,6.16523,6.16697,6.16213,6.16213,62000000.0
2005-07-13 20:55:00,6.16164,6.16618,6.16053,6.16596,65000000.0
2005-07-13 21:00:00,6.16655,6.16919,6.16337,6.16811,72000000.0
2005-07-13 21:05:00,6.16774,6.16964,6.1672,6.16935,66000000.0
2005-07-13 21:10:00,6.16961,6.17022,6.1663,6.16911,62000000.0
2005-07-13 21:15:00,6.16922,6.16922,6.16596,6.16764,68000000.0
2005-07-13 21:20:00,6.16798,6.16884,6.16719,6.16821,52000000.0
2005-07-13 21:25:00,6.16797,6.16855,6.16622,6.1673,58000000.0
2005-07-13 21:30:00,6.16748,6.16862,6.16644,6.1665,59000000.0
2005-07-13 21:35:00,6.16585,6.16794,6.16476,6.16476,88000000.0
2005-07-13 21:40:00,6.16453,6.16636,6.16399,6.16399,65000000.0
2005-07-13 21:45:00,6.16341,6.16612,6.16314,6.1646,62000000.0
2005-07-13 21:50:00,6.16529,6.16644,6.16405,6.16589,62000000.0
2005-07-13 21:55:00,6.16587,6.16684,6.16371,6.16684,72000000.0
2005-07-13 22:00:00,6.16613,6.16685,6.16401,6.16401,79000000.0
2005-07-13 22:05:00,6.16378,6.16726,6.16378,6.16703,67000000.0
2005-07-13 22:10:00,6.16702,6.16791,6.16529,6.16586,64000000.0
2005-07-13 22:15:00,6.1657,6.16754,6.16484,6.16484,69000000.0
2005-07-13 22:20:00,6.16639,6.16776,6.1654,6.16776,69000000.0
2005-07-13 22:25:00,6.16746,6.16998,6.16541,6.16645,63000000.0
2005-07-13 22:30:00,6.16639,6.16758,6.16571,6.16654,60000000.0
2005-07-13 22:35:00,6.16611,6.16611,6.16132,6.16208,56000000.0
2005-07-13 22:40:00,6.16128,6.16547,6.16111,6.16547,63000000.0
2005-07-13 22:45:00,6.16415,6.1665,6.16338,6.16437,68000000.0
2005-07-13 22:50:00,6.16531,6.16627,6.16358,6.1647,70000000.0
2005-07-13 22:55:00,6.16497,6.16551,6.16236,6.16281,64000000.0
2005-07-13 23:00:00,6.16346,6.16469,6.16177,6.16266,68000000.0
2005-07-13 23:05:00,6.16318,6.16364,6.1616,6.1622,60000000.0
2005-07-13 23:10:00,6.16197,6.16424,6.16181,6.1624,66000000.0
2005-07-13 23:15:00,6.16231,6.16416,6.16164,6.1635,65000000.0
2005-07-13 23:20:00,6.16344,6.16508,6.16263,6.16459,66000000.0
2005-07-13 23:25:00,6.16475,6.16519,6.16325,6.16467,64000000.0
2005-07-13 23:30:00,6.16477,6.16658,6.16351,6.16584,72000000.0
2005-07-13 23:35:00,6.16562,6.16841,6.16512,6.16795,62000000.0
2005-07-13 23:40:00,6.16819,6.16883,6.16662,6.16826,80000000.0
2005-07-13 23:45:00,6.16819,6.16866,6.1665,6.16844,76000000.0
2005-07-13 23:50:00,6.16754,6.16921,6.16726,6.16759,67000000.0
2005-07-13 23:55:00,6.16738,6.16953,6.16738,6.16838,76000000.0
2005-07-14 00:00:00,6.16829,6.16933,6.16672,6.16841,70000000.0
2005-07-14 00:05:00,6.16821,6.16862,6.16573,6.16848,62000000.0
2005-07-14 00:10:00,6.16851,6.16886,6.16648,6.16693,63000000.0
2005-07-14 00:15:00,6.167,6.1688,6.16617,6.16868,65000000.0
2005-07-14 00:20:00,6.16858,6.16924,6.16768,6.16814,60000000.0
2005-07-14 00:25:00,6.16837,6.17427,6.16773,6.17235,66000000.0
2005-07-14 00:30:00,6.17385,6.1777,6.17374,6.1764,64000000.0
2005-07-14 00:35:00,6.17592,6.17592,6.17009,6.17307,80000000.0
2005-07-14 00:40:00,6.17193,6.17385,6.17115,6.1719,61000000.0
2005-07-14 00:45:00,6.17211,6.17391,6.17176,6.17202,63000000.0
2005-07-14 00:50:00,6.17169,6.17277,6.16854,6.16854,60000000.0
2005-07-14 00:55:00,6.16926,6.17149,6.16733,6.17022,66000000.0
2005-07-14 01:00:00,6.17074,6.17307,6.16934,6.16934,63000000.0
2005-07-14 01:05:00,6.16906,6.17107,6.16749,6.16872,70000000.0
2005-07-14 01:10:00,6.16865,6.16985,6.16608,6.16795,55000000.0
2005-07-14 01:15:00,6.16797,6.17157,6.1679,6.17106,63000000.0
2005-07-14 01:20:00,6.17011,6.17421,6.16992,6.17374,59000000.0
2005-07-14 01:25:00,6.17331,6.17419,6.17181,6.17236,70000000.0
2005-07-14 01:30:00,6.17312,6.17572,6.17267,6.17292,68000000.0
2005-07-14 01:35:00,6.17436,6.17555,6.17327,6.17421,71000000.0
2005-07-14 01:40:00,6.17441,6.17547,6.17139,6.17215,72000000.0
2005-07-14 01:45:00,6.17284,6.17445,6.17175,6.17312,68000000.0
2005-07-14 01:50:00,6.17341,6.17394,6.17086,6.17248,67000000.0
2005-07-14 01:55:00,6.17214,6.17312,6.16894,6.17032,61000000.0
2005-07-14 02:00:00,6.17066,6.17234,6.16915,6.17184,69000000.0
2005-07-14 02:05:00,6.17202,6.17299,6.16981,6.17023,73000000.0
2005-07-14 02:10:00,6.1708,6.17189,6.16987,6.17074,74000000.0
2005-07-14 02:15:00,6.17049,6.17281,6.16954,6.17169,70000000.0
2005-07-14 02:20:00,6.17199,6.17411,6.17186,6.17354,74000000.0
2005-07-14 02:25:00,6.17491,6.17585,6.17309,6.17503,59000000.0
2005-07-14 02:30:00,6.17547,6.17601,6.17298,6.17384,64000000.0
2005-07-14 02:35:00,6.17406,6.17515,6.17284,6.17415,71000000.0
2005-07-14 02:40:00,6.17352,6.17467,6.17293,6.1737,69000000.0
2005-07-14 02:45:00,6.17383,6.17466,6.17267,6.17445,69000000.0
2005-07-14 02:50:00,6.17385,6.17404,6.17152,6.17404,66000000.0
2005-07-14 02:55:00,6.17463,6.17558,6.17228,6.17558,65000000.0
2005-07-14 03:00:00,6.17571,6.17602,6.17383,6.17572,67000000.0
2005-07-14 03:05:00,6.17586,6.17617,6.17306,6.17385,68000000.0
2005-07-14 03:10:00,6.17428,6.17479,6.17131,6.17289,80000000.0
2005-07-14 03:15:00,6.17315,6.17424,6.17174,6.17366,50000000.0
2005-07-14 03:20:00,6.173,6.17373,6.17085,6.17206,62000000.0
2005-07-14 03:25:00,6.17251,6.17318,6.17114,6.17173,71000000.0
2005-07-14 03:30:00,6.17319,6.17319,6.16996,6.17221,68000000.0
2005-07-14 03:35:00,6.17239,6.17339,6.17163,6.17308,60000000.0
2005-07-14 03:40:00,6.17372,6.17375,6.17098,6.17336,82000000.0
2005-07-14 03:45:00,6.17363,6.17426,6.17255,6.17407,53000000.0
2005-07-14 03:50:00,6.17423,6.17869,6.17367,6.17741,74000000.0
2005-07-14 03:55:00,6.17687,6.179,6.17629,6.17883,63000000.0
2005-07-14 04:00:00,6.17801,6.18122,6.17801,6.17867,70000000.0
2005-07-14 04:05:00,6.17928,6.18106,6.17683,6.17683,66000000.0
2005-07-14 04:10:00,6.17657,6.17963,6.17657,6.17963,77000000.0
2005-07-14 04:15:00,6.17983,6.17983,6.17635,6.17703,57000000.0
2005-07-14 04:20:00,6.17721,6.17947,6.17678,6.17854,62000000.0
2005-07-14 04:25:00,6.17869,6.1808,6.17816,6.17828,53000000.0
2005-07-14 04:30:00,6.17772,6.1796,6.17746,6.1792,66000000.0
2005-07-14 04:35:00,6.17976,6.1809,6.17814,6.17937,64000000.0
2005-07-14 04:40:00,6.17928,6.17993,6.17674,6.17697,54000000.0
2005-07-14 04:45:00,6.17623,6.17706,6.1747,6.1754,63000000.0
2005-07-14 04:50:00,6.17661,6.17661,6.17387,6.17559,71000000.0
2005-07-14 04:55:00,6.17588,6.17702,6.17334,6.17454,65000000.0
2005-07-14 05:00:00,6.1742,6.17514,6.17165,6.17165,62000000.0
2005-07-14 05:05:00,6.17111,6.1757,6.17111,6.1752,72000000.0
2005-07-14 05:10:00,6.17457,6.17467,6.17229,6.17314,59000000.0
2005-07-14 05:15:00,6.17287,6.17397,6.17227,6.17392,67000000.0
2005-07-14 05:20:00,6.1732,6.17586,6.17258,6.17586,79000000.0
2005-07-14 05:25:00,6.17582,6.17653,6.1741,6.17488,66000000.0
2005-07-14 05:30:00,6.1759,6.17685,6.17405,6.17507,76000000.0
2005-07-14 05:35:00,6.17565,6.17566,6.1721,6.1732,78000000.0
2005-07-14 05:40:00,6.17208,6.17384,6.17159,6.17204,61000000.0
2005-07-14 05:45:00,6.17243,6.17515,6.17243,6.17465,77000000.0
2005-07-14 05:50:00,6.17451,6.17652,6.17411,6.17574,62000000.0
2005-07-14 05:55:00,6.17609,6.17682,6.17433,6.17657,70000000.0
2005-07-14 06:00:00,6.17708,6.17791,6.17494,6.17611,77000000.0
2005-07-14 06:05:00,6.17624,6.17646,6.17303,6.17396,81000000.0
2005-07-14 06:10:00,6.17372,6.17442,6.17204,6.17277,73000000.0
2005-07-14 06:15:00,6.17315,6.17442,6.17221,6.17275,69000000.0
2005-07-14 06:20:00,6.1735,6.17426,6.17165,6.17367,68000000.0
2005-07-14 06:25:00,6.17381,6.17436,6.17179,6.17336,71000000.0
2005-07-14 06:30:00,6.17387,6.17588,6.17368,6.17384,58000000.0
2005-07-14 06:35:00,6.17488,6.17565,6.17304,6.17488,72000000.0
2005-07-14 06:40:00,6.17506,6.17576,6.1724,6.17447,71000000.0
2005-07-14 06:45:00,6.17451,6.17603,6.17322,6.17522,69000000.0
2005-07-14 06:50:00,6.17492,6.17698,6.17433,6.17686,56000000.0
2005-07-14 06:55:00,6.17675,6.17748,6.17509,6.17509,64000000.0
2005-07-14 07:00:00,6.17471,6.1786,6.17471,6.17812,58000000.0
2005-07-14 07:05:00,6.17806,6.17895,6.17685,6.17834,59000000.0
2005-07-14 07:10:00,6.1777,6.17874,6.17654,6.17841,82000000.0
2005-07-14 07:15:00,6.17877,6.17942,6.17708,6.17735,80000000.0
2005-07-14 07:20:00,6.17763,6.17883,6.17372,6.17372,76000000.0
2005-07-14 07:25:00,6.17555,6.17795,6.17545,6.1777,78000000.0
2005-07-14 07:30:00,6.17728,6.17879,6.1764,6.17736,61000000.0
2005-07-14 07:35:00,6.17736,6.17878,6.17564,6.17691,63000000.0
2005-07-14 07:40:00,6.177,6.17794,6.17565,6.17655,55000000.0
2005-07-14 07:45:00,6.17666,6.1774,6.17491,6.17675,59000000.0
2005-07-14 07:50:00,6.17656,6.17767,6.17433,6.17669,67000000.0
2005-07-14 07:55:00,6.17601,6.17746,6.1739,6.17683,62000000.0
2005-07-14 08:00:00,6.17717,6.17757,6.17412,6.17412,65000000.0
2005-07-14 08:05:00,6.17391,6.17555,6.17148,6.17313,73000000.0
2005-07-14 08:10:00,6.17321,6.17521,6.17017,6.1708,58000000.0
2005-07-14 08:15:00,6.17009,6.17318,6.16744,6.16851,59000000.0
2005-07-14 08:20:00,6.16908,6.16908,6.16529,6.16665,64000000.0
2005-07-14 08:25:00,6.16583,6.17379,6.16583,6.17379,56000000.0
2005-07-14 08:30:00,6.17444,6.17772,6.17188,6.17693,62000000.0
2005-07-14 08:35:00,6.17654,6.17743,6.17254,6.17521,56000000.0
2005-07-14 08:40:00,6.17546,6.1777,6.17516,6.17692,58000000.0
2005-07-14 08:45:00,6.17618,6.17618,6.1735,6.1748,76000000.0
2005-07-14 08:50:00,6.17673,6.17748,6.17307,6.1734,81000000.0
2005-07-14 08:55:00,6.17338,6.17447,6.16673,6.16936,70000000.0
2005-07-14 09:00:00,6.17014,6.1711,6.16783,6.17002,62000000.0
2005-07-14 09:05:00,6.17068,6.17124,6.16873,6.17124,66000000.0
2005-07-14 09:10:00,6.17079,6.17174,6.1679,6.16837,67000000.0
2005-07-14 09:15:00,6.16765,6.17,6.16756,6.16894,72000000.0
2005-07-14 09:20:00,6.16907,6.17243,6.16811,6.17146,74000000.0
2005-07-14 09:25:00,6.17149,6.17229,6.16993,6.17075,68000000.0
2005-07-14 09:30:00,6.17098,6.17154,6.16869,6.17118,69000000.0
2005-07-14 09:35:00,6.17119,6.17143,6.16831,6.16893,85000000.0
2005-07-14 09:40:00,6.1689,6.16963,6.16713,6.16784,74000000.0
2005-07-14 09:45:00,6.16833,6.16982,6.16577,6.16655,76000000.0
2005-07-14 09:50:00,6.16643,6.16911,6.16529,6.16797,74000000.0
2005-07-14 09:55:00,6.16724,6.16961,6.1661,6.1692,68000000.0
2005-07-14 10:00:00,6.1697,6.1705,6.16677,6.16716,75000000.0
2005-07-14 10:05:00,6.16825,6.17121,6.16661,6.17041,50000000.0
2005-07-14 10:10:00,6.17024,6.17032,6.16585,6.16696,70000000.0
2005-07-14 10:15:00,6.16664,6.16722,6.16249,6.16438,74000000.0
2005-07-14 10:20:00,6.16439,6.16494,6.1607,6.16247,60000000.0
2005-07-14 10:25:00,6.16156,6.16365,6.15981,6.16365,60000000.0
2005-07-14 10:30:00,6.16265,6.16502,6.16226,6.16372,57000000.0
2005-07-14 10:35:00,6.1637,6.16486,6.16256,6.16282,72000000.0
2005-07-14 10:40:00,6.16281,6.16509,6.16192,6.16495,62000000.0
2005-07-14 10:45:00,6.16432,6.16649,6.16359,6.16543,55000000.0
2005-07-14 10:50:00,6.16537,6.16796,6.16422,6.1675,72000000.0
2005-07-14 10:55:00,6.16763,6.16853,6.16562,6.16843,49000000.0
2005-07-14 11:00:00,6.16772,6.16837,6.16586,6.16695,61000000.0
2005-07-14 11:05:00,6.16642,6.16662,6.16226,6.16291,71000000.0
2005-07-14 11:10:00,6.16262,6.16469,6.16153,6.16286,67000000.0
2005-07-14 11:15:00,6.16315,6.16609,6.16268,6.16555,63000000.0
2005-07-14 11:20:00,6.16543,6.1672,6.16476,6.16634,76000000.0
2005-07-14 11:25:00,6.1663,6.16667,6.16427,6.16607,64000000.0
2005-07-14 11:30:00,6.1655,6.16671,6.16251,6.16362,74000000.0
2005-07-14 11:35:00,6.16366,6.16617,6.16251,6.16579,60000000.0
2005-07-14 11:40:00,6.16516,6.16675,6.16426,6.16498,64000000.0
2005-07-14 11:45:00,6.16514,6.16756,6.16513,6.16704,62000000.0
2005-07-14 11:50:00,6.16702,6.16831,6.16533,6.16572,68000000.0
2005-07-14 11:55:00,6.16643,6.1676,6.16473,6.16505,52000000.0
2005-07-14 12:00:00,6.16553,6.16742,6.1641,6.16662,63000000.0
2005-07-14 12:05:00,6.16662,6.16822,6.16499,6.16707,61000000.0
2005-07-14 12:10:00,6.16723,6.17219,6.16595,6.17219,63000000.0
2005-07-14 12:15:00,6.1717,6.17326,6.16728,6.16997,56000000.0
2005-07-14 12:20:00,6.16964,6.17176,6.16752,6.16954,70000000.0
2005-07-14 12:25:00,6.16974,6.17004,6.1663,6.16864,57000000.0
2005-07-14 12:30:00,6.16885,6.16949,6.16731,6.16809,61000000.0
2005-07-14 12:35:00,6.16818,6.16969,6.16734,6.16765,64000000.0
2005-07-14 12:40:00,6.16767,6.17083,6.16722,6.17005,70000000.0
2005-07-14 12:45:00,6.16994,6.17085,6.16729,6.16942,65000000.0
2005-07-14 12:50:00,6.16954,6.17398,6.16954,6.17317,66000000.0
2005-07-14 12:55:00,6.17453,6.17521,6.17151,6.17389,62000000.0
2005-07-14 13:00:00,6.17365,6.17404,6.16909,6.16909,81000000.0
2005-07-14 13:05:00,6.16997,6.1738,6.16781,6.1694,77000000.0
2005-07-14 13:10:00,6.17018,6.17422,6.16978,6.17306,79000000.0
2005-07-14 13:15:00,6.17337,6.1734,6.17071,6.17211,63000000.0
2005-07-14 13:20:00,6.17205,6.17312,6.16958,6.16981,78000000.0
2005-07-14 13:25:00,6.16947,6.17085,6.16899,6.17085,62000000.0
2005-07-14 13:30:00,6.17034,6.17229,6.16957,6.17065,55000000.0
2005-07-14 13:35:00,6.17087,6.17243,6.17009,6.17184,65000000.0
2005-07-14 13:40:00,6.17214,6.1728,6.16799,6.16912,55000000.0
2005-07-14 13:45:00,6.16939,6.17322,6.16846,6.16867,64000000.0
2005-07-14 13:50:00,6.16941,6.17075,6.16646,6.16821,58000000.0
2005-07-14 13:55:00,6.16861,6.17126,6.16819,6.17,59000000.0
2005-07-14 14:00:00,6.16964,6.17226,6.1691,6.17188,72000000.0
2005-07-14 14:05:00,6.17198,6.17198,6.16972,6.17144,60000000.0
2005-07-14 14:10:00,6.17157,6.17516,6.16972,6.17516,56000000.0
2005-07-14 14:15:00,6.17523,6.17523,6.17112,6.17262,76000000.0
2005-07-14 14:20:00,6.17251,6.17474,6.17162,6.17399,52000000.0
2005-07-14 14:25:00,6.17382,6.17428,6.16985,6.17248,65000000.0
2005-07-14 14:30:00,6.17138,6.17831,6.16823,6.17091,60000000.0
2005-07-14 14:35:00,6.17168,6.17335,6.16522,6.16522,63000000.0
2005-07-14 14:40:00,6.16546,6.17274,6.16473,6.172,77000000.0
2005-07-14 14:45:00,6.17132,6.17132,6.16449,6.1659,56000000.0
2005-07-14 14:50:00,6.16505,6.17031,6.16281,6.17031,60000000.0
2005-07-14 14:55:00,6.17023,6.17023,6.15104,6.15104,71000000.0
2005-07-14 15:00:00,6.14983,6.15573,6.14848,6.1544,76000000.0
2005-07-14 15:05:00,6.15588,6.15917,6.15022,6.15913,68000000.0
2005-07-14 15:10:00,6.15915,6.16036,6.15134,6.15255,61000000.0
2005-07-14 15:15:00,6.15239,6.15372,6.14973,6.15178,68000000.0
2005-07-14 15:20:00,6.15201,6.1548,6.15126,6.1548,59000000.0
2005-07-14 15:25:00,6.15442,6.15771,6.1527,6.1575,71000000.0
2005-07-14 15:30:00,6.15818,6.15912,6.15368,6.15479,68000000.0
2005-07-14 15:35:00,6.15532,6.15817,6.15331,6.15719,52000000.0
2005-07-14 15:40:00,6.15767,6.16009,6.1541,6.15515,62000000.0
2005-07-14 15:45:00,6.15545,6.15715,6.15143,6.15275,81000000.0
2005-07-14 15:50:00,6.15282,6.15661,6.15088,6.15555,75000000.0
2005-07-14 15:55:00,6.15519,6.15519,6.1507,6.1507,74000000.0
2005-07-14 16:00:00,6.1507,6.15124,6.14647,6.14758,61000000.0
2005-07-14 16:05:00,6.148,6.14835,6.14609,6.1472,70000000.0
2005-07-14 16:10:00,6.14711,6.14896,6.1445,6.14896,64000000.0
2005-07-14 16:15:00,6.1487,6.14994,6.14628,6.14705,66000000.0
2005-07-14 16:20:00,6.14755,6.15334,6.14689,6.15178,65000000.0
2005-07-14 16:25:00,6.15122,6.15373,6.1505,6.15321,51000000.0
2005-07-14 16:30:00,6.15406,6.15688,6.15306,6.154,53000000.0
2005-07-14 16:35:00,6.15429,6.15463,6.15115,6.15221,78000000.0
2005-07-14 16:40:00,6.15378,6.15931,6.15378,6.15475,86000000.0
2005-07-14 16:45:00,6.15514,6.15734,6.15125,6.15613,59000000.0
2005-07-14 16:50:00,6.15779,6.1585,6.15335,6.15749,66000000.0
2005-07-14 16:55:00,6.15671,6.15725,6.1548,6.15554,52000000.0
2005-07-14 17:00:00,6.15705,6.16248,6.15683,6.15842,62000000.0
2005-07-14 17:05:00,6.15833,6.15997,6.15552,6.15679,73000000.0
2005-07-14 17:10:00,6.15596,6.16114,6.1548,6.15763,57000000.0
2005-07-14 17:15:00,6.15599,6.1595,6.15526,6.15827,71000000.0
2005-07-14 17:20:00,6.15943,6.15992,6.15666,6.15874,55000000.0
2005-07-14 17:25:00,6.15869,6.16169,6.1577,6.16118,62000000.0
2005-07-14 17:30:00,6.16114,6.16198,6.15961,6.15999,63000000.0
2005-07-14 17:35:00,6.16089,6.16728,6.15898,6.16668,64000000.0
2005-07-14 17:40:00,6.1685,6.17019,6.16699,6.16798,76000000.0
2005-07-14 17:45:00,6.16811,6.1744,6.1656,6.16788,60000000.0
2005-07-14 17:50:00,6.1684,6.17117,6.16426,6.16521,86000000.0
2005-07-14 17:55:00,6.16483,6.16619,6.16334,6.16435,66000000.0
2005-07-14 18:00:00,6.16235,6.16642,6.16235,6.16443,72000000.0
2005-07-14 18:05:00,6.16527,6.16605,6.16365,6.16604,73000000.0
2005-07-14 18:10:00,6.16608,6.16817,6.16574,6.16817,58000000.0
2005-07-14 18:15:00,6.16869,6.17008,6.16669,6.16684,61000000.0
2005-07-14 18:20:00,6.16755,6.16755,6.16483,6.16692,63000000.0
2005-07-14 18:25:00,6.16717,6.16782,6.16484,6.16543,67000000.0
2005-07-14 18:30:00,6.16513,6.16639,6.16381,6.1646,65000000.0
2005-07-14 18:35:00,6.16476,6.16762,6.16461,6.16681,76000000.0
2005-07-14 18:40:00,6.16688,6.16767,6.16568,6.16587,67000000.0
2005-07-14 18:45:00,6.16613,6.16777,6.16515,6.16586,66000000.0
2005-07-14 18:50:00,6.1659,6.16591,6.16329,6.16513,63000000.0
2005-07-14 18:55:00,6.16555,6.16555,6.16172,6.16216,71000000.0
2005-07-14 19:00:00,6.16259,6.16351,6.16084,6.16223,70000000.0
2005-07-14 19:05:00,6.1627,6.16639,6.1627,6.16584,76000000.0
2005-07-14 19:10:00,6.16551,6.16586,6.16104,6.16283,68000000.0
2005-07-14 19:15:00,6.16253,6.16497,6.16159,6.16346,61000000.0
2005-07-14 19:20:00,6.16316,6.16652,6.16253,6.16526,72000000.0
2005-07-14 19:25:00,6.1656,6.16645,6.16463,6.16645,62000000.0
2005-07-14 19:30:00,6.16667,6.16675,6.1646,6.16488,66000000.0
2005-07-14 19:35:00,6.16498,6.16835,6.16353,6.16638,63000000.0
2005-07-14 19:40:00,6.16672,6.16766,6.16488,6.16651,70000000.0
2005-07-14 19:45:00,6.16567,6.16733,6.16441,6.16481,70000000.0
2005-07-14 19:50:00,6.16526,6.16667,6.16423,6.16513,71000000.0
2005-07-14 19:55:00,6.16487,6.16675,6.16387,6.16503,68000000.0
2005-07-14 20:00:00,6.16587,6.16728,6.16344,6.16517,67000000.0
2005-07-14 20:05:00,6.16501,6.16678,6.16405,6.16405,65000000.0
2005-07-14 20:10:00,6.16447,6.16705,6.16445,6.16462,66000000.0
2005-07-14 20:15:00,6.16441,6.16678,6.16441,6.16471,64000000.0
2005-07-14 20:20:00,6.16611,6.16694,6.16394,6.16512,65000000.0
2005-07-14 20:25:00,6.16527,6.16557,6.16316,6.1646,63000000.0
2005-07-14 20:30:00,6.1646,6.16585,6.16265,6.16428,59000000.0
2005-07-14 20:35:00,6.16409,6.16647,6.16404,6.16611,70000000.0
2005-07-14 20:40:00,6.16584,6.16584,6.16075,6.16174,89000000.0
2005-07-14 20:45:00,6.1602,6.16272,6.15992,6.16224,67000000.0
2005-07-14 20:50:00,6.16284,6.16284,6.15994,6.16136,62000000.0
2005-07-14 20:55:00,6.16114,6.16336,6.16033,6.16324,65000000.0
2005-07-14 21:00:00,6.16308,6.16459,6.16138,6.16351,72000000.0
2005-07-14 21:05:00,6.16312,6.16422,6.16178,6.16248,66000000.0
2005-07-14 21:10:00,6.16214,6.16345,6.16084,6.16326,62000000.0
2005-07-14 21:15:00,6.16293,6.16344,6.16145,6.16188,68000000.0
2005-07-14 21:20:00,6.16159,6.16371,6.16071,6.16216,52000000.0
2005-07-14 21:25:00,6.16238,6.16297,6.16093,6.16158,58000000.0
2005-07-14 21:30:00,6.16155,6.16405,6.1615,6.16279,59000000.0
2005-07-14 21:35:00,6.16305,6.16428,6.16071,6.16289,88000000.0
2005-07-14 21:40:00,6.16324,6.16338,6.16108,6.16225,65000000.0
2005-07-14 21:45:00,6.16214,6.16366,6.16141,6.16292,62000000.0
2005-07-14 21:50:00,6.16285,6.1659,6.16131,6.16485,62000000.0
2005-07-14 21:55:00,6.16631,6.16855,6.16474,6.16731,72000000.0
2005-07-14 22:00:00,6.16682,6.1679,6.16558,6.1661,79000000.0
2005-07-14 22:05:00,6.16729,6.16885,6.16667,6.16874,67000000.0
2005-07-14 22:10:00,6.16887,6.169,6.16668,6.16744,64000000.0
2005-07-14 22:15:00,6.16797,6.16837,6.16559,6.16796,69000000.0
2005-07-14 22:20:00,6.16605,6.16782,6.16591,6.16656,69000000.0
2005-07-14 22:25:00,6.16626,6.16839,6.16551,6.16818,63000000.0
2005-07-14 22:30:00,6.16802,6.16944,6.16699,6.16835,60000000.0
2005-07-14 22:35:00,6.16879,6.16958,6.16638,6.16703,56000000.0
2005-07-14 22:40:00,6.16691,6.16876,6.16601,6.16876,63000000.0
2005-07-14 22:45:00,6.16827,6.16847,6.16549,6.16741,68000000.0
2005-07-14 22:50:00,6.16733,6.16899,6.16627,6.16858,70000000.0
2005-07-14 22:55:00,6.16837,6.16837,6.16649,6.16688,64000000.0
2005-07-14 23:00:00,6.16674,6.16866,6.16547,6.16866,68000000.0
2005-07-14 23:05:00,6.16857,6.16897,6.16675,6.16831,60000000.0
2005-07-14 23:10:00,6.16825,6.16832,6.16539,6.16539,66000000.0
2005-07-14 23:15:00,6.16552,6.16816,6.16534,6.16713,65000000.0
2005-07-14 23:20:00,6.16708,6.1685,6.16625,6.1685,66000000.0
2005-07-14 23:25:00,6.16852,6.16852,6.16621,6.16778,64000000.0
2005-07-14 23:30:00,6.16825,6.16876,6.16616,6.16695,72000000.0
2005-07-14 23:35:00,6.16707,6.16848,6.16646,6.16744,62000000.0
2005-07-14 23:40:00,6.16754,6.169,6.16685,6.169,80000000.0
2005-07-14 23:45:00,6.16858,6.16906,6.16615,6.16701,76000000.0
2005-07-14 23:50:00,6.16696,6.16783,6.16573,6.16783,67000000.0
2005-07-14 23:55:00,6.16624,6.16779,6.16564,6.16596,76000000.0
2005-07-15 00:00:00,6.1662,6.16809,6.1653,6.16591,70000000.0
2005-07-15 00:05:00,6.16491,6.16727,6.16491,6.16564,62000000.0
2005-07-15 00:10:00,6.16511,6.16767,6.16462,6.16757,63000000.0
2005-07-15 00:15:00,6.16745,6.16746,6.16524,6.16598,65000000.0
2005-07-15 00:20:00,6.16621,6.1668,6.16381,6.16477,60000000.0
2005-07-15 00:25:00,6.165,6.16623,6.16381,6.1656,66000000.0
2005-07-15 00:30:00,6.16574,6.16638,6.16371,6.16537,64000000.0
2005-07-15 00:35:00,6.16493,6.16565,6.16345,6.16504,80000000.0
2005-07-15 00:40:00,6.16549,6.16561,6.16337,6.16481,61000000.0
2005-07-15 00:45:00,6.16396,6.16491,6.16235,6.1637,63000000.0
2005-07-15 00:50:00,6.16359,6.16471,6.16243,6.16333,60000000.0
2005-07-15 00:55:00,6.16294,6.16471,6.1624,6.1632,66000000.0
2005-07-15 01:00:00,6.16206,6.16366,6.1609,6.16231,63000000.0
2005-07-15 01:05:00,6.16306,6.16415,6.16142,6.16369,70000000.0
2005-07-15 01:10:00,6.16306,6.16445,6.16175,6.16202,55000000.0
2005-07-15 01:15:00,6.1618,6.16398,6.16162,6.16235,63000000.0
2005-07-15 01:20:00,6.16304,6.16306,6.15978,6.16054,59000000.0
2005-07-15 01:25:00,6.16174,6.16206,6.15979,6.16096,70000000.0
2005-07-15 01:30:00,6.16136,6.16318,6.16025,6.16293,68000000.0
2005-07-15 01:35:00,6.16267,6.16399,6.16124,6.16124,71000000.0
2005-07-15 01:40:00,6.16118,6.16272,6.15995,6.1603,72000000.0
2005-07-15 01:45:00,6.16047,6.16256,6.15989,6.16181,68000000.0
2005-07-15 01:50:00,6.16108,6.16225,6.16009,6.16165,67000000.0
2005-07-15 01:55:00,6.16148,6.16209,6.15905,6.16075,61000000.0
2005-07-15 02:00:00,6.15988,6.16092,6.15901,6.15986,69000000.0
2005-07-15 02:05:00,6.15771,6.16144,6.15761,6.1605,73000000.0
2005-07-15 02:10:00,6.16058,6.16079,6.1557,6.16048,74000000.0
2005-07-15 02:15:00,6.15979,6.16263,6.15896,6.16141,70000000.0
2005-07-15 02:20:00,6.16175,6.16482,6.16175,6.16225,74000000.0
2005-07-15 02:25:00,6.16232,6.16236,6.15787,6.15826,59000000.0
2005-07-15 02:30:00,6.15911,6.15994,6.15465,6.15465,64000000.0
2005-07-15 02:35:00,6.15418,6.15594,6.15278,6.15571,71000000.0
2005-07-15 02:40:00,6.15555,6.15641,6.15065,6.15278,69000000.0
2005-07-15 02:45:00,6.15234,6.15517,6.15163,6.15486,69000000.0
2005-07-15 02:50:00,6.15402,6.15595,6.15237,6.15595,66000000.0
2005-07-15 02:55:00,6.15604,6.15604,6.15247,6.15293,65000000.0
2005-07-15 03:00:00,6.15278,6.15528,6.15251,6.15444,67000000.0
2005-07-15 03:05:00,6.15468,6.1582,6.15428,6.1582,68000000.0
2005-07-15 03:10:00,6.15794,6.1585,6.15584,6.15745,80000000.0
2005-07-15 03:15:00,6.15682,6.15802,6.15507,6.15802,50000000.0
2005-07-15 03:20:00,6.15871,6.16235,6.15833,6.16044,62000000.0
2005-07-15 03:25:00,6.16068,6.16174,6.15826,6.16168,71000000.0
2005-07-15 03:30:00,6.16051,6.16276,6.16005,6.16005,68000000.0
2005-07-15 03:35:00,6.1601,6.16173,6.15944,6.16149,60000000.0
2005-07-15 03:40:00,6.16167,6.16251,6.16009,6.16195,82000000.0
2005-07-15 03:45:00,6.16237,6.16326,6.16101,6.16137,53000000.0
2005-07-15 03:50:00,6.16116,6.16323,6.16084,6.16138,74000000.0
2005-07-15 03:55:00,6.16147,6.16357,6.16104,6.16357,63000000.0
2005-07-15 04:00:00,6.16319,6.16321,6.15892,6.15932,70000000.0
2005-07-15 04:05:00,6.1589,6.16057,6.1579,6.15858,66000000.0
2005-07-15 04:10:00,6.15825,6.16111,6.15825,6.16083,77000000.0
2005-07-15 04:15:00,6.15987,6.16047,6.15835,6.15925,57000000.0
2005-07-15 04:20:00,6.15993,6.16151,6.15958,6.16004,62000000.0
2005-07-15 04:25:00,6.16048,6.16229,6.15953,6.16082,53000000.0
2005-07-15 04:30:00,6.16047,6.16263,6.15915,6.16126,66000000.0
2005-07-15 04:35:00,6.16147,6.16196,6.15945,6.16114,64000000.0
2005-07-15 04:40:00,6.16149,6.16279,6.15975,6.16279,54000000.0
2005-07-15 04:45:00,6.16286,6.16286,6.16024,6.16088,63000000.0
2005-07-15 04:50:00,6.16226,6.16285,6.1597,6.16264,71000000.0
2005-07-15 04:55:00,6.16246,6.16331,6.16125,6.16318,65000000.0
2005-07-15 05:00:00,6.16324,6.16324,6.16053,6.16279,62000000.0
2005-07-15 05:05:00,6.16294,6.1633,6.1608,6.1633,72000000.0
2005-07-15 05:10:00,6.16355,6.16357,6.16123,6.16194,59000000.0
2005-07-15 05:15:00,6.16206,6.16343,6.16125,6.16316,67000000.0
2005-07-15 05:20:00,6.16304,6.16334,6.16141,6.16226,79000000.0
2005-07-15 05:25:00,6.1627,6.16279,6.16085,6.16168,66000000.0
2005-07-15 05:30:00,6.16272,6.16276,6.1601,6.16183,76000000.0
2005-07-15 05:35:00,6.16145,6.1624,6.15989,6.16239,78000000.0
2005-07-15 05:40:00,6.16264,6.16265,6.16087,6.16256,61000000.0
2005-07-15 05:45:00,6.16289,6.16291,6.1605,6.16123,77000000.0
2005-07-15 05:50:00,6.16097,6.16218,6.16028,6.16195,62000000.0
2005-07-15 05:55:00,6.16243,6.16248,6.15845,6.15947,70000000.0
2005-07-15 06:00:00,6.1599,6.16208,6.15912,6.16016,77000000.0
2005-07-15 06:05:00,6.16031,6.16143,6.15849,6.15854,81000000.0
2005-07-15 06:10:00,6.1589,6.15995,6.15747,6.15897,73000000.0
2005-07-15 06:15:00,6.16034,6.16034,6.157,6.15811,69000000.0
2005-07-15 06:20:00,6.15723,6.15857,6.15442,6.1562,68000000.0
2005-07-15 06:25:00,6.15546,6.15773,6.15503,6.15579,71000000.0
2005-07-15 06:30:00,6.15545,6.15694,6.15467,6.15694,58000000.0
2005-07-15 06:35:00,6.15682,6.15682,6.15435,6.15435,72000000.0
2005-07-15 06:40:00,6.15509,6.15939,6.15509,6.15899,71000000.0
2005-07-15 06:45:00,6.15921,6.1614,6.15809,6.16059,69000000.0
2005-07-15 06:50:00,6.16065,6.16208,6.15956,6.16091,56000000.0
2005-07-15 06:55:00,6.15935,6.16051,6.15701,6.15809,64000000.0
2005-07-15 07:00:00,6.1583,6.15998,6.15802,6.15958,58000000.0
2005-07-15 07:05:00,6.15937,6.16013,6.1573,6.15863,59000000.0
2005-07-15 07:10:00,6.15854,6.15994,6.1571,6.15816,82000000.0
2005-07-15 07:15:00,6.15821,6.1594,6.15726,6.15735,80000000.0
2005-07-15 07:20:00,6.15755,6.1596,6.15728,6.15771,76000000.0
2005-07-15 07:25:00,6.15772,6.15908,6.15623,6.15798,78000000.0
2005-07-15 07:30:00,6.15692,6.15692,6.1536,6.15642,61000000.0
2005-07-15 07:35:00,6.15692,6.15694,6.15498,6.15673,63000000.0
2005-07-15 07:40:00,6.15682,6.15682,6.15227,6.15373,55000000.0
2005-07-15 07:45:00,6.15391,6.15555,6.1533,6.15477,59000000.0
2005-07-15 07:50:00,6.15498,6.15553,6.15328,6.15508,67000000.0
2005-07-15 07:55:00,6.15538,6.15743,6.15234,6.15284,62000000.0
2005-07-15 08:00:00,6.15291,6.15321,6.14928,6.15017,65000000.0
2005-07-15 08:05:00,6.14978,6.15094,6.14738,6.14832,73000000.0
2005-07-15 08:10:00,6.14831,6.14923,6.14678,6.14866,58000000.0
2005-07-15 08:15:00,6.14953,6.1507,6.14823,6.14917,59000000.0
2005-07-15 08:20:00,6.14836,6.15057,6.14738,6.14775,64000000.0
2005-07-15 08:25:00,6.14785,6.14971,6.14143,6.14143,56000000.0
2005-07-15 08:30:00,6.14216,6.14525,6.14216,6.14366,62000000.0
2005-07-15 08:35:00,6.14377,6.1463,6.14273,6.14426,56000000.0
2005-07-15 08:40:00,6.14396,6.14458,6.14209,6.14355,58000000.0
2005-07-15 08:45:00,6.14421,6.14448,6.14,6.14148,76000000.0
2005-07-15 08:50:00,6.14025,6.14223,6.13872,6.14086,81000000.0
2005-07-15 08:55:00,6.14072,6.14226,6.1389,6.14064,70000000.0
2005-07-15 09:00:00,6.1414,6.14283,6.13938,6.14155,62000000.0
2005-07-15 09:05:00,6.1418,6.14589,6.14158,6.14476,66000000.0
2005-07-15 09:10:00,6.14532,6.14697,6.14491,6.14622,67000000.0
2005-07-15 09:15:00,6.14663,6.1487,6.14651,6.14798,72000000.0
2005-07-15 09:20:00,6.14823,6.1484,6.14528,6.14581,74000000.0
2005-07-15 09:25:00,6.14564,6.14732,6.14502,6.14684,68000000.0
2005-07-15 09:30:00,6.14682,6.14697,6.14612,6.14653,69000000.0
2005-07-15 09:35:00,6.14634,6.14634,6.1447,6.14491,85000000.0
2005-07-15 09:40:00,6.14565,6.14667,6.14347,6.14388,74000000.0
2005-07-15 09:45:00,6.14388,6.14542,6.14201,6.14445,76000000.0
2005-07-15 09:50:00,6.14499,6.14516,6.14101,6.1415,74000000.0
2005-07-15 09:55:00,6.14177,6.14379,6.14059,6.14291,68000000.0
2005-07-15 10:00:00,6.14306,6.14361,6.13982,6.14243,75000000.0
2005-07-15 10:05:00,6.1421,6.14345,6.14065,6.14341,50000000.0
2005-07-15 10:10:00,6.14348,6.14406,6.13968,6.14159,70000000.0
2005-07-15 10:15:00,6.14192,6.143,6.14053,6.14279,74000000.0
2005-07-15 10:20:00,6.1429,6.14349,6.14038,6.14038,60000000.0
2005-07-15 10:25:00,6.14184,6.14333,6.14088,6.14231,60000000.0
2005-07-15 10:30:00,6.14269,6.14426,6.14184,6.14329,57000000.0
2005-07-15 10:35:00,6.14301,6.14399,6.1411,6.14345,72000000.0
2005-07-15 10:40:00,6.14463,6.1525,6.14415,6.15218,62000000.0
2005-07-15 10:45:00,6.15289,6.15327,6.14835,6.15159,55000000.0
2005-07-15 10:50:00,6.15194,6.15273,6.14994,6.15129,72000000.0
2005-07-15 10:55:00,6.152,6.1549,6.15153,6.1546,49000000.0
2005-07-15 11:00:00,6.15395,6.15511,6.15268,6.1533,61000000.0
2005-07-15 11:05:00,6.15314,6.15366,6.15077,6.15244,71000000.0
2005-07-15 11:10:00,6.15324,6.15475,6.15154,6.15475,67000000.0
2005-07-15 11:15:00,6.15467,6.15467,6.1511,6.15111,63000000.0
2005-07-15 11:20:00,6.15113,6.15302,6.14993,6.15201,76000000.0
2005-07-15 11:25:00,6.15201,6.15272,6.15082,6.15221,64000000.0
2005-07-15 11:30:00,6.15246,6.15381,6.15039,6.15124,74000000.0
2005-07-15 11:35:00,6.15168,6.15347,6.15111,6.15303,60000000.0
2005-07-15 11:40:00,6.15301,6.15301,6.15061,6.15168,64000000.0
2005-07-15 11:45:00,6.1513,6.15651,6.15063,6.15651,62000000.0
2005-07-15 11:50:00,6.1577,6.15946,6.15627,6.15907,68000000.0
2005-07-15 11:55:00,6.15908,6.16216,6.15908,6.16052,52000000.0
2005-07-15 12:00:00,6.16029,6.16159,6.15668,6.15968,63000000.0
2005-07-15 12:05:00,6.16095,6.16774,6.16007,6.16594,61000000.0
2005-07-15 12:10:00,6.16482,6.16614,6.16235,6.16464,63000000.0
2005-07-15 12:15:00,6.16402,6.16568,6.16337,6.16568,56000000.0
2005-07-15 12:20:00,6.16679,6.16753,6.1637,6.16605,70000000.0
2005-07-15 12:25:00,6.16571,6.16583,6.16323,6.16543,57000000.0
2005-07-15 12:30:00,6.16502,6.16594,6.16135,6.16297,61000000.0
2005-07-15 12:35:00,6.16168,6.16403,6.15756,6.16386,64000000.0
2005-07-15 12:40:00,6.16245,6.16427,6.16058,6.16348,70000000.0
2005-07-15 12:45:00,6.16199,6.16408,6.16183,6.16332,65000000.0
2005-07-15 12:50:00,6.16401,6.16498,6.16081,6.16412,66000000.0
2005-07-15 12:55:00,6.16422,6.16533,6.1615,6.16428,62000000.0
2005-07-15 13:00:00,6.16509,6.16513,6.1625,6.16493,81000000.0
2005-07-15 13:05:00,6.16465,6.16465,6.16063,6.16292,77000000.0
2005-07-15 13:10:00,6.16315,6.16579,6.16235,6.16455,79000000.0
2005-07-15 13:15:00,6.16306,6.16638,6.16199,6.16516,63000000.0
2005-07-15 13:20:00,6.16448,6.16648,6.1608,6.1639,78000000.0
2005-07-15 13:25:00,6.16407,6.16535,6.16255,6.16448,62000000.0
2005-07-15 13:30:00,6.16458,6.16606,6.16326,6.16403,55000000.0
2005-07-15 13:35:00,6.16394,6.16939,6.16313,6.16822,65000000.0
2005-07-15 13:40:00,6.16829,6.16829,6.16509,6.1679,55000000.0
2005-07-15 13:45:00,6.16793,6.16961,6.16618,6.16618,64000000.0
2005-07-15 13:50:00,6.16685,6.16929,6.16595,6.16801,58000000.0
2005-07-15 13:55:00,6.16842,6.16887,6.16646,6.16764,59000000.0
2005-07-15 14:00:00,6.16847,6.17283,6.16689,6.17127,72000000.0
2005-07-15 14:05:00,6.17102,6.17268,6.16907,6.17076,60000000.0
2005-07-15 14:10:00,6.17008,6.17256,6.16586,6.17256,56000000.0
2005-07-15 14:15:00,6.17217,6.17233,6.17033,6.1713,76000000.0
2005-07-15 14:20:00,6.17112,6.17533,6.16967,6.17335,52000000.0
2005-07-15 14:25:00,6.17325,6.17446,6.17152,6.17279,65000000.0
2005-07-15 14:30:00,6.17259,6.18206,6.17009,6.18206,60000000.0
2005-07-15 14:35:00,6.18341,6.19598,6.18173,6.1928,63000000.0
2005-07-15 14:40:00,6.19246,6.19586,6.19139,6.19303,77000000.0
2005-07-15 14:45:00,6.1934,6.19485,6.19215,6.19444,56000000.0
2005-07-15 14:50:00,6.1931,6.19608,6.19098,6.19122,60000000.0
2005-07-15 14:55:00,6.19176,6.19209,6.18707,6.18807,71000000.0
2005-07-15 15:00:00,6.18853,6.19039,6.18695,6.18971,76000000.0
2005-07-15 15:05:00,6.18963,6.19181,6.18816,6.19124,68000000.0
2005-07-15 15:10:00,6.19257,6.19378,6.18963,6.19378,61000000.0
2005-07-15 15:15:00,6.19444,6.19918,6.19429,6.19433,68000000.0
2005-07-15 15:20:00,6.19496,6.19715,6.19342,6.19589,59000000.0
2005-07-15 15:25:00,6.19549,6.19588,6.19307,6.19307,71000000.0
2005-07-15 15:30:00,6.19475,6.19519,6.18952,6.19221,68000000.0
2005-07-15 15:35:00,6.19241,6.19529,6.19159,6.19378,52000000.0
2005-07-15 15:40:00,6.19449,6.19502,6.19116,6.19502,62000000.0
2005-07-15 15:45:00,6.19457,6.19652,6.19247,6.19474,81000000.0
2005-07-15 15:50:00,6.19388,6.19408,6.18736,6.18873,75000000.0
2005-07-15 15:55:00,6.18869,6.19036,6.18736,6.18855,74000000.0
2005-07-15 16:00:00,6.18965,6.1947,6.18965,6.1943,61000000.0
2005-07-15 16:05:00,6.19414,6.19419,6.18825,6.19124,70000000.0
2005-07-15 16:10:00,6.19095,6.1922,6.1886,6.19198,64000000.0
2005-07-15 16:15:00,6.19162,6.19162,6.1885,6.18937,66000000.0
2005-07-15 16:20:00,6.18934,6.19177,6.18815,6.18815,65000000.0
2005-07-15 16:25:00,6.18843,6.19019,6.18554,6.18709,51000000.0
2005-07-15 16:30:00,6.18785,6.19092,6.18684,6.18883,53000000.0
2005-07-15 16:35:00,6.18795,6.19071,6.18358,6.18358,78000000.0
2005-07-15 16:40:00,6.18314,6.18637,6.18093,6.18308,86000000.0
2005-07-15 16:45:00,6.18122,6.18365,6.18035,6.18289,59000000.0
2005-07-15 16:50:00,6.18257,6.18512,6.18065,6.18512,66000000.0
2005-07-15 16:55:00,6.18352,6.18932,6.18287,6.18877,52000000.0
2005-07-15 17:00:00,6.18715,6.18795,6.1848,6.1873,62000000.0
2005-07-15 17:05:00,6.18704,6.18873,6.18575,6.18625,73000000.0
2005-07-15 17:10:00,6.18583,6.19124,6.18524,6.19124,57000000.0
2005-07-15 17:15:00,6.19253,6.19253,6.18681,6.18813,71000000.0
2005-07-15 17:20:00,6.18889,6.1893,6.18626,6.18626,55000000.0
2005-07-15 17:25:00,6.18628,6.18858,6.18616,6.18783,62000000.0
2005-07-15 17:30:00,6.18467,6.18895,6.18467,6.18772,63000000.0
2005-07-15 17:35:00,6.18779,6.18995,6.18445,6.1879,64000000.0
2005-07-15 17:40:00,6.18921,6.19247,6.18804,6.19034,76000000.0
2005-07-15 17:45:00,6.19209,6.19278,6.18966,6.19167,60000000.0
2005-07-15 17:50:00,6.19153,6.19297,6.18951,6.19036,86000000.0
2005-07-15 17:55:00,6.19067,6.19429,6.18907,6.19429,66000000.0
2005-07-15 18:00:00,6.19448,6.19505,6.19136,6.19305,72000000.0
2005-07-15 18:05:00,6.19382,6.19399,6.19043,6.19043,73000000.0
2005-07-15 18:10:00,6.19123,6.19242,6.18561,6.18787,58000000.0
2005-07-15 18:15:00,6.18785,6.18961,6.18638,6.18704,61000000.0
2005-07-15 18:20:00,6.18778,6.18791,6.18181,6.18195,63000000.0
2005-07-15 18:25:00,6.1823,6.1835,6.18124,6.18229,67000000.0
2005-07-15 18:30:00,6.18322,6.18431,6.18189,6.18247,65000000.0
2005-07-15 18:35:00,6.18354,6.18435,6.18157,6.18234,76000000.0
2005-07-15 18:40:00,6.18156,6.18229,6.17847,6.17968,67000000.0
2005-07-15 18:45:00,6.17994,6.18269,6.17918,6.18253,66000000.0
2005-07-15 18:50:00,6.18122,6.18291,6.17911,6.18291,63000000.0
2005-07-15 18:55:00,6.18358,6.18391,6.17984,6.18026,71000000.0
2005-07-15 19:00:00,6.18074,6.18302,6.1804,6.18228,70000000.0
2005-07-15 19:05:00,6.18241,6.18241,6.18032,6.18032,76000000.0
2005-07-15 19:10:00,6.18073,6.18292,6.18031,6.1824,68000000.0
2005-07-15 19:15:00,6.18253,6.18353,6.18112,6.18219,61000000.0
2005-07-15 19:20:00,6.18232,6.18451,6.18207,6.18438,72000000.0
2005-07-15 19:25:00,6.18543,6.187,6.18261,6.18388,62000000.0
2005-07-15 19:30:00,6.18383,6.18383,6.18181,6.18301,66000000.0
2005-07-15 19:35:00,6.18262,6.18292,6.18034,6.18197,63000000.0
2005-07-15 19:40:00,6.18146,6.18251,6.17974,6.1808,70000000.0
2005-07-15 19:45:00,6.18055,6.18205,6.17963,6.1802,70000000.0
2005-07-15 19:50:00,6.18103,6.18263,6.17975,6.18169,71000000.0
2005-07-15 19:55:00,6.1813,6.18233,6.18013,6.18136,68000000.0
2005-07-15 20:00:00,6.18174,6.18237,6.17963,6.18068,67000000.0
2005-07-15 20:05:00,6.18077,6.18201,6.17968,6.18073,65000000.0
2005-07-15 20:10:00,6.18162,6.18304,6.18023,6.18202,66000000.0
2005-07-15 20:15:00,6.18158,6.1836,6.18079,6.18325,64000000.0
2005-07-15 20:20:00,6.18227,6.18365,6.18132,6.18198,65000000.0
2005-07-15 20:25:00,6.1816,6.18362,6.1816,6.18201,63000000.0
2005-07-15 20:30:00,6.18194,6.18276,6.18062,6.18219,59000000.0
2005-07-15 20:35:00,6.1821,6.18422,6.18102,6.18367,70000000.0
2005-07-15 20:40:00,6.18405,6.18729,6.18326,6.18671,89000000.0
2005-07-15 20:45:00,6.18664,6.18882,6.18433,6.18641,67000000.0
2005-07-15 20:50:00,6.18705,6.18854,6.18531,6.18715,62000000.0
2005-07-15 20:55:00,6.18679,6.18836,6.18489,6.1883,65000000.0
2005-07-15 21:00:00,6.18804,6.18965,6.18764,6.18879,72000000.0
2005-07-15 21:05:00,6.18873,6.19018,6.18722,6.18907,66000000.0
2005-07-15 21:10:00,6.18876,6.18985,6.18729,6.18829,62000000.0
2005-07-15 21:15:00,6.18869,6.18869,6.18683,6.18786,68000000.0
2005-07-15 21:20:00,6.1879,6.18855,6.1863,6.1863,52000000.0
2005-07-15 21:25:00,6.1868,6.18926,6.18676,6.1879,58000000.0
2005-07-15 21:30:00,6.18881,6.18996,6.1877,6.1877,59000000.0
2005-07-15 21:35:00,6.1874,6.18972,6.18711,6.18857,88000000.0
2005-07-15 21:40:00,6.1886,6.18905,6.18741,6.18875,65000000.0
2005-07-15 21:45:00,6.18868,6.18982,6.18757,6.1883,62000000.0
2005-07-15 21:50:00,6.1882,6.18883,6.18695,6.18827,62000000.0
2005-07-15 21:55:00,6.18931,6.18973,6.1869,6.18907,72000000.0
2005-07-15 22:00:00,6.18717,6.18945,6.18695,6.18885,79000000.0
2005-07-15 22:05:00,6.18922,6.18922,6.18722,6.1873,67000000.0
2005-07-15 22:10:00,6.18731,6.18905,6.18731,6.18792,64000000.0
2005-07-15 22:15:00,6.1879,6.18986,6.18696,6.18964,69000000.0
2005-07-15 22:20:00,6.18934,6.19022,6.18809,6.18882,69000000.0
2005-07-15 22:25:00,6.18805,6.18969,6.18772,6.18851,63000000.0
2005-07-15 22:30:00,6.18995,6.19035,6.1872,6.1872,60000000.0
2005-07-15 22:35:00,6.18872,6.1902,6.18813,6.18897,56000000.0
2005-07-15 22:40:00,6.19051,6.19108,6.18775,6.18775,63000000.0
2005-07-15 22:45:00,6.18818,6.19,6.18785,6.18935,68000000.0
2005-07-15 22:50:00,6.18909,6.18989,6.188,6.18988,70000000.0
2005-07-15 22:55:00,6.18987,6.19326,6.1881,6.19326,64000000.0
2005-07-18 02:00:00,6.18724,6.18851,6.18614,6.18851,69000000.0
2005-07-18 02:05:00,6.18841,6.1889,6.18663,6.18874,73000000.0
2005-07-18 02:10:00,6.18768,6.1879,6.18433,6.18433,74000000.0
2005-07-18 02:15:00,6.18457,6.18542,6.18281,6.18427,70000000.0
2005-07-18 02:20:00,6.18477,6.18624,6.18402,6.18461,74000000.0
2005-07-18 02:25:00,6.18456,6.18546,6.18361,6.18526,59000000.0
2005-07-18 02:30:00,6.18507,6.18595,6.18295,6.18372,64000000.0
2005-07-18 02:35:00,6.18476,6.18508,6.1813,6.18289,71000000.0
2005-07-18 02:40:00,6.18357,6.18373,6.18121,6.18337,69000000.0
2005-07-18 02:45:00,6.18388,6.18596,6.18354,6.18526,69000000.0
2005-07-18 02:50:00,6.18462,6.18521,6.1834,6.18491,66000000.0
2005-07-18 02:55:00,6.1837,6.18641,6.1837,6.18493,65000000.0
2005-07-18 03:00:00,6.18466,6.18682,6.18457,6.18457,67000000.0
2005-07-18 03:05:00,6.18512,6.18872,6.1848,6.18783,68000000.0
2005-07-18 03:10:00,6.18769,6.18849,6.18646,6.18753,80000000.0
2005-07-18 03:15:00,6.18797,6.18853,6.18688,6.18845,50000000.0
2005-07-18 03:20:00,6.18845,6.1885,6.18503,6.18601,62000000.0
2005-07-18 03:25:00,6.18575,6.18617,6.18396,6.18415,71000000.0
2005-07-18 03:30:00,6.18299,6.18587,6.18299,6.18351,68000000.0
2005-07-18 03:35:00,6.1836,6.18454,6.1823,6.18351,60000000.0
2005-07-18 03:40:00,6.18406,6.18455,6.18194,6.18342,82000000.0
2005-07-18 03:45:00,6.18355,6.18636,6.18355,6.18501,53000000.0
2005-07-18 03:50:00,6.18524,6.18634,6.18409,6.18599,74000000.0
2005-07-18 03:55:00,6.18606,6.18693,6.18499,6.18693,63000000.0
2005-07-18 04:00:00,6.18706,6.18715,6.18527,6.18587,70000000.0
2005-07-18 04:05:00,6.186,6.18718,6.18585,6.18607,66000000.0
2005-07-18 04:10:00,6.18571,6.18727,6.18462,6.18623,77000000.0
2005-07-18 04:15:00,6.18566,6.18783,6.1852,6.18768,57000000.0
2005-07-18 04:20:00,6.18762,6.18762,6.18547,6.18589,62000000.0
2005-07-18 04:25:00,6.18606,6.18705,6.18535,6.18602,53000000.0
2005-07-18 04:30:00,6.18684,6.18706,6.1851,6.18579,66000000.0
2005-07-18 04:35:00,6.1857,6.18687,6.18324,6.18473,64000000.0
2005-07-18 04:40:00,6.18426,6.18542,6.18262,6.18461,54000000.0
2005-07-18 04:45:00,6.18496,6.18564,6.18378,6.18559,63000000.0
2005-07-18 04:50:00,6.18568,6.18568,6.18229,6.18311,71000000.0
2005-07-18 04:55:00,6.18312,6.18536,6.18224,6.18402,65000000.0
2005-07-18 05:00:00,6.18439,6.185,6.1829,6.18347,62000000.0
2005-07-18 05:05:00,6.18366,6.18535,6.1831,6.18419,72000000.0
2005-07-18 05:10:00,6.18457,6.18592,6.1833,6.18592,59000000.0
2005-07-18 05:15:00,6.18484,6.18709,6.1846,6.18709,67000000.0
2005-07-18 05:20:00,6.18655,6.18748,6.18513,6.18628,79000000.0
2005-07-18 05:25:00,6.18638,6.18807,6.18537,6.18603,66000000.0
2005-07-18 05:30:00,6.18651,6.18817,6.18605,6.18817,76000000.0
2005-07-18 05:35:00,6.18837,6.18954,6.1869,6.1869,78000000.0
2005-07-18 05:40:00,6.18643,6.18915,6.1864,6.18765,61000000.0
2005-07-18 05:45:00,6.18637,6.18842,6.18637,6.1881,77000000.0
2005-07-18 05:50:00,6.18796,6.18882,6.18644,6.18829,62000000.0
2005-07-18 05:55:00,6.18834,6.18869,6.1866,6.1866,70000000.0
2005-07-18 06:00:00,6.18637,6.18726,6.18454,6.18628,77000000.0
2005-07-18 06:05:00,6.18655,6.18753,6.18381,6.18612,81000000.0
2005-07-18 06:10:00,6.18654,6.18774,6.18507,6.18563,73000000.0
2005-07-18 06:15:00,6.18566,6.18708,6.18458,6.185,69000000.0
2005-07-18 06:20:00,6.18465,6.18633,6.18451,6.18632,68000000.0
2005-07-18 06:25:00,6.18611,6.18647,6.18442,6.18641,71000000.0
2005-07-18 06:30:00,6.18653,6.18737,6.1852,6.18602,58000000.0
2005-07-18 06:35:00,6.18583,6.18743,6.18456,6.18494,72000000.0
2005-07-18 06:40:00,6.18513,6.1869,6.18464,6.18592,71000000.0
2005-07-18 06:45:00,6.18572,6.18698,6.18506,6.1868,69000000.0
2005-07-18 06:50:00,6.18666,6.18684,6.18507,6.18605,56000000.0
2005-07-18 06:55:00,6.18593,6.18746,6.18585,6.18719,64000000.0
2005-07-18 07:00:00,6.1872,6.18761,6.18505,6.18691,58000000.0
2005-07-18 07:05:00,6.18665,6.18702,6.18465,6.18533,59000000.0
2005-07-18 07:10:00,6.18557,6.18654,6.18405,6.18514,82000000.0
2005-07-18 07:15:00,6.18525,6.18525,6.18222,6.18391,80000000.0
2005-07-18 07:20:00,6.18418,6.18608,6.18347,6.18546,76000000.0
2005-07-18 07:25:00,6.18558,6.18677,6.18372,6.18677,78000000.0
2005-07-18 07:30:00,6.18635,6.18668,6.18294,6.18354,61000000.0
2005-07-18 07:35:00,6.18204,6.18474,6.18152,6.18336,63000000.0
2005-07-18 07:40:00,6.18404,6.18749,6.1833,6.18591,55000000.0
2005-07-18 07:45:00,6.18542,6.18591,6.18359,6.18495,59000000.0
2005-07-18 07:50:00,6.18445,6.18527,6.18205,6.18288,67000000.0
2005-07-18 07:55:00,6.18279,6.1839,6.18186,6.18249,62000000.0
2005-07-18 08:00:00,6.1827,6.18553,6.18075,6.18466,65000000.0
2005-07-18 08:05:00,6.18471,6.1853,6.18227,6.18425,73000000.0
2005-07-18 08:10:00,6.18457,6.18475,6.17411,6.17542,58000000.0
2005-07-18 08:15:00,6.17606,6.17664,6.17208,6.17554,59000000.0
2005-07-18 08:20:00,6.17464,6.17591,6.17165,6.17334,64000000.0
2005-07-18 08:25:00,6.1725,6.174,6.16888,6.17033,56000000.0
2005-07-18 08:30:00,6.16988,6.17378,6.16919,6.1734,62000000.0
2005-07-18 08:35:00,6.17222,6.17614,6.17155,6.17543,56000000.0
2005-07-18 08:40:00,6.17692,6.17824,6.17337,6.17727,58000000.0
2005-07-18 08:45:00,6.17757,6.18021,6.17547,6.17708,76000000.0
2005-07-18 08:50:00,6.17675,6.17893,6.17594,6.17749,81000000.0
2005-07-18 08:55:00,6.17732,6.17759,6.17346,6.17392,70000000.0
2005-07-18 09:00:00,6.17347,6.17587,6.17147,6.17327,62000000.0
2005-07-18 09:05:00,6.17313,6.17415,6.17139,6.1734,66000000.0
2005-07-18 09:10:00,6.17403,6.17666,6.17296,6.17538,67000000.0
2005-07-18 09:15:00,6.17454,6.17559,6.17153,6.17222,72000000.0
2005-07-18 09:20:00,6.17288,6.17372,6.17109,6.17267,74000000.0
2005-07-18 09:25:00,6.1728,6.17394,6.17172,6.17389,68000000.0
2005-07-18 09:30:00,6.17431,6.175,6.17244,6.17369,69000000.0
2005-07-18 09:35:00,6.17318,6.17377,6.16883,6.17077,85000000.0
2005-07-18 09:40:00,6.17089,6.17215,6.16958,6.17215,74000000.0
2005-07-18 09:45:00,6.17202,6.17346,6.16989,6.17297,76000000.0
2005-07-18 09:50:00,6.17426,6.17684,6.17112,6.17572,74000000.0
2005-07-18 09:55:00,6.17553,6.17676,6.17378,6.17395,68000000.0
2005-07-18 10:00:00,6.17561,6.1766,6.17331,6.17413,75000000.0
2005-07-18 10:05:00,6.17499,6.177,6.17319,6.17672,50000000.0
2005-07-18 10:10:00,6.17667,6.17906,6.17563,6.17777,70000000.0
2005-07-18 10:15:00,6.17699,6.18069,6.17622,6.17959,74000000.0
2005-07-18 10:20:00,6.17922,6.17995,6.17217,6.17356,60000000.0
2005-07-18 10:25:00,6.1727,6.1781,6.16905,6.17026,60000000.0
2005-07-18 10:30:00,6.16981,6.17243,6.16821,6.17046,57000000.0
2005-07-18 10:35:00,6.17019,6.17356,6.16958,6.17231,72000000.0
2005-07-18 10:40:00,6.17224,6.17368,6.17126,6.17126,62000000.0
2005-07-18 10:45:00,6.17031,6.17437,6.17031,6.17323,55000000.0
2005-07-18 10:50:00,6.1719,6.17453,6.1719,6.17288,72000000.0
2005-07-18 10:55:00,6.17273,6.17496,6.17273,6.1739,49000000.0
2005-07-18 11:00:00,6.17353,6.17498,6.17273,6.17446,61000000.0
2005-07-18 11:05:00,6.17414,6.17448,6.17244,6.17289,71000000.0
2005-07-18 11:10:00,6.17292,6.17451,6.17244,6.17447,67000000.0
2005-07-18 11:15:00,6.1738,6.1746,6.17254,6.1746,63000000.0
2005-07-18 11:20:00,6.1748,6.17549,6.17307,6.17543,76000000.0
2005-07-18 11:25:00,6.17507,6.17507,6.17177,6.17301,64000000.0
2005-07-18 11:30:00,6.17276,6.17535,6.17119,6.17479,74000000.0
2005-07-18 11:35:00,6.17459,6.17533,6.17208,6.1736,60000000.0
2005-07-18 11:40:00,6.17441,6.17615,6.17185,6.17604,64000000.0
2005-07-18 11:45:00,6.17516,6.17714,6.17348,6.17491,62000000.0
2005-07-18 11:50:00,6.17692,6.17848,6.17594,6.17661,68000000.0
2005-07-18 11:55:00,6.17666,6.17805,6.17511,6.17553,52000000.0
2005-07-18 12:00:00,6.17453,6.17644,6.1719,6.17301,63000000.0
2005-07-18 12:05:00,6.17299,6.17381,6.17211,6.17305,61000000.0
2005-07-18 12:10:00,6.17372,6.17591,6.17309,6.17551,63000000.0
2005-07-18 12:15:00,6.17619,6.17686,6.17468,6.17617,56000000.0
2005-07-18 12:20:00,6.17569,6.17676,6.17335,6.17569,70000000.0
2005-07-18 12:25:00,6.17582,6.17604,6.17313,6.17532,57000000.0
2005-07-18 12:30:00,6.17532,6.17624,6.17332,6.17624,61000000.0
2005-07-18 12:35:00,6.1758,6.17789,6.1722,6.17789,64000000.0
2005-07-18 12:40:00,6.179,6.18194,6.1785,6.18117,70000000.0
2005-07-18 12:45:00,6.18055,6.18264,6.18021,6.18115,65000000.0
2005-07-18 12:50:00,6.18038,6.18187,6.17753,6.17766,66000000.0
2005-07-18 12:55:00,6.17924,6.18401,6.17512,6.18099,62000000.0
2005-07-18 13:00:00,6.18344,6.18611,6.17559,6.1827,81000000.0
2005-07-18 13:05:00,6.18355,6.18476,6.17494,6.18142,77000000.0
2005-07-18 13:10:00,6.18136,6.18321,6.17547,6.18039,79000000.0
2005-07-18 13:15:00,6.17968,6.1822,6.17656,6.17961,63000000.0
2005-07-18 13:20:00,6.18009,6.18394,6.18009,6.18357,78000000.0
2005-07-18 13:25:00,6.18297,6.18471,6.17555,6.18149,62000000.0
2005-07-18 13:30:00,6.18349,6.18481,6.17746,6.18404,55000000.0
2005-07-18 13:35:00,6.18389,6.18451,6.17521,6.18396,65000000.0
2005-07-18 13:40:00,6.18341,6.18444,6.18196,6.18306,55000000.0
2005-07-18 13:45:00,6.18245,6.18323,6.17967,6.18091,64000000.0
2005-07-18 13:50:00,6.18099,6.18203,6.17857,6.18177,58000000.0
2005-07-18 13:55:00,6.18179,6.18269,6.1775,6.18097,59000000.0
2005-07-18 14:00:00,6.18088,6.18192,6.17926,6.18138,72000000.0
2005-07-18 14:05:00,6.18209,6.18411,6.181,6.18304,60000000.0
2005-07-18 14:10:00,6.18363,6.18406,6.1806,6.18346,56000000.0
2005-07-18 14:15:00,6.18293,6.18293,6.18022,6.18111,76000000.0
2005-07-18 14:20:00,6.18182,6.18357,6.18066,6.18335,52000000.0
2005-07-18 14:25:00,6.18385,6.18482,6.1819,6.18415,65000000.0
2005-07-18 14:30:00,6.18349,6.18505,6.18263,6.18456,60000000.0
2005-07-18 14:35:00,6.18435,6.18526,6.18225,6.18449,63000000.0
2005-07-18 14:40:00,6.18322,6.18523,6.18267,6.18485,77000000.0
2005-07-18 14:45:00,6.18448,6.18611,6.18238,6.18238,56000000.0
2005-07-18 14:50:00,6.18278,6.18528,6.18246,6.18524,60000000.0
2005-07-18 14:55:00,6.18531,6.18763,6.18521,6.18673,71000000.0
2005-07-18 15:00:00,6.18719,6.18861,6.18239,6.18279,76000000.0
2005-07-18 15:05:00,6.1824,6.18358,6.1779,6.18005,68000000.0
2005-07-18 15:10:00,6.18102,6.18779,6.18028,6.18315,61000000.0
2005-07-18 15:15:00,6.1828,6.18307,6.17857,6.18266,68000000.0
2005-07-18 15:20:00,6.18168,6.18168,6.17645,6.18021,59000000.0
2005-07-18 15:25:00,6.17976,6.18141,6.17898,6.1793,71000000.0
2005-07-18 15:30:00,6.1807,6.18217,6.17944,6.18029,68000000.0
2005-07-18 15:35:00,6.18023,6.18128,6.17556,6.17646,52000000.0
2005-07-18 15:40:00,6.17685,6.1785,6.17591,6.17691,62000000.0
2005-07-18 15:45:00,6.17688,6.17877,6.17454,6.17819,81000000.0
2005-07-18 15:50:00,6.1782,6.18312,6.17767,6.1829,75000000.0
2005-07-18 15:55:00,6.18279,6.183,6.17996,6.18238,74000000.0
2005-07-18 16:00:00,6.18162,6.18507,6.18094,6.1839,61000000.0
2005-07-18 16:05:00,6.18346,6.18425,6.18142,6.18262,70000000.0
2005-07-18 16:10:00,6.18229,6.18258,6.17977,6.18079,64000000.0
2005-07-18 16:15:00,6.1809,6.18269,6.17708,6.18198,66000000.0
2005-07-18 16:20:00,6.18157,6.18157,6.17433,6.17532,65000000.0
2005-07-18 16:25:00,6.17643,6.17999,6.17641,6.17818,51000000.0
2005-07-18 16:30:00,6.1788,6.18066,6.17535,6.18066,53000000.0
2005-07-18 16:35:00,6.17969,6.18445,6.1784,6.18348,78000000.0
2005-07-18 16:40:00,6.18348,6.18505,6.18155,6.1823,86000000.0
2005-07-18 16:45:00,6.18226,6.1838,6.17583,6.17954,59000000.0
2005-07-18 16:50:00,6.18099,6.18126,6.17839,6.17986,66000000.0
2005-07-18 16:55:00,6.18028,6.18245,6.17968,6.18166,52000000.0
2005-07-18 17:00:00,6.18213,6.18246,6.17816,6.17863,62000000.0
2005-07-18 17:05:00,6.1779,6.17944,6.17595,6.17793,73000000.0
2005-07-18 17:10:00,6.17808,6.17812,6.17088,6.17088,57000000.0
2005-07-18 17:15:00,6.17067,6.17451,6.17042,6.17336,71000000.0
2005-07-18 17:20:00,6.17319,6.17478,6.17124,6.17246,55000000.0
2005-07-18 17:25:00,6.17263,6.17481,6.17263,6.17315,62000000.0
2005-07-18 17:30:00,6.17299,6.17354,6.17039,6.17109,63000000.0
2005-07-18 17:35:00,6.17069,6.17231,6.16856,6.16888,64000000.0
2005-07-18 17:40:00,6.16979,6.17163,6.16713,6.17059,76000000.0
2005-07-18 17:45:00,6.1709,6.17247,6.16887,6.17022,60000000.0
2005-07-18 17:50:00,6.16994,6.16999,6.16605,6.16774,86000000.0
2005-07-18 17:55:00,6.16813,6.1728,6.16737,6.1714,66000000.0
2005-07-18 18:00:00,6.17136,6.17289,6.17038,6.17141,72000000.0
2005-07-18 18:05:00,6.1732,6.17497,6.17004,6.17351,73000000.0
2005-07-18 18:10:00,6.17377,6.17656,6.17377,6.174,58000000.0
2005-07-18 18:15:00,6.17459,6.17591,6.1733,6.17401,61000000.0
2005-07-18 18:20:00,6.17406,6.17806,6.17231,6.17341,63000000.0
2005-07-18 18:25:00,6.17437,6.17548,6.17306,6.17323,67000000.0
2005-07-18 18:30:00,6.17341,6.17472,6.17246,6.1741,65000000.0
2005-07-18 18:35:00,6.17358,6.1746,6.17194,6.17343,76000000.0
2005-07-18 18:40:00,6.1736,6.17413,6.1721,6.17305,67000000.0
2005-07-18 18:45:00,6.17358,6.17427,6.17233,6.17281,66000000.0
2005-07-18 18:50:00,6.17306,6.17468,6.17194,6.17442,63000000.0
2005-07-18 18:55:00,6.17409,6.17614,6.17284,6.17479,71000000.0
2005-07-18 19:00:00,6.17531,6.17824,6.17462,6.17713,70000000.0
2005-07-18 19:05:00,6.17687,6.17866,6.17546,6.17669,76000000.0
2005-07-18 19:10:00,6.17717,6.18059,6.17594,6.17951,68000000.0
2005-07-18 19:15:00,6.18003,6.18128,6.17829,6.17987,61000000.0
2005-07-18 19:20:00,6.1798,6.18128,6.17863,6.18014,72000000.0
2005-07-18 19:25:00,6.1798,6.18128,6.17884,6.17997,62000000.0
2005-07-18 19:30:00,6.17954,6.18064,6.17764,6.17861,66000000.0
2005-07-18 19:35:00,6.17841,6.18048,6.17791,6.17967,63000000.0
2005-07-18 19:40:00,6.18007,6.18233,6.17813,6.18091,70000000.0
2005-07-18 19:45:00,6.18115,6.18366,6.18115,6.18297,70000000.0
2005-07-18 19:50:00,6.18349,6.18401,6.18127,6.18194,71000000.0
2005-07-18 19:55:00,6.18168,6.18262,6.18016,6.18119,68000000.0
2005-07-18 20:00:00,6.18165,6.18258,6.17766,6.17927,67000000.0
2005-07-18 20:05:00,6.17967,6.18215,6.1785,6.18152,65000000.0
2005-07-18 20:10:00,6.18234,6.18398,6.18136,6.18272,66000000.0
2005-07-18 20:15:00,6.18271,6.18377,6.18171,6.18195,64000000.0
2005-07-18 20:20:00,6.18319,6.18707,6.18254,6.18642,65000000.0
2005-07-18 20:25:00,6.18588,6.18701,6.18414,6.18499,63000000.0
2005-07-18 20:30:00,6.185,6.18593,6.18168,6.18168,59000000.0
2005-07-18 20:35:00,6.1823,6.18458,6.18209,6.18362,70000000.0
2005-07-18 20:40:00,6.18373,6.18418,6.18188,6.1838,89000000.0
2005-07-18 20:45:00,6.18277,6.18398,6.18171,6.18372,67000000.0
2005-07-18 20:50:00,6.18338,6.1854,6.18248,6.18421,62000000.0
2005-07-18 20:55:00,6.18433,6.18609,6.18398,6.18469,65000000.0
2005-07-18 21:00:00,6.18436,6.18748,6.18338,6.18645,72000000.0
2005-07-18 21:05:00,6.18718,6.18734,6.18553,6.18607,66000000.0
2005-07-18 21:10:00,6.18603,6.18692,6.18378,6.18519,62000000.0
2005-07-18 21:15:00,6.18592,6.18592,6.18223,6.18407,68000000.0
2005-07-18 21:20:00,6.18368,6.18488,6.1827,6.18454,52000000.0
2005-07-18 21:25:00,6.18489,6.18515,6.18315,6.18315,58000000.0
2005-07-18 21:30:00,6.1841,6.18545,6.18348,6.18417,59000000.0
2005-07-18 21:35:00,6.18443,6.18623,6.18374,6.18572,88000000.0
2005-07-18 21:40:00,6.186,6.18606,6.18402,6.18454,65000000.0
2005-07-18 21:45:00,6.18329,6.18612,6.18277,6.18557,62000000.0
2005-07-18 21:50:00,6.18618,6.18618,6.18377,6.18527,62000000.0
2005-07-18 21:55:00,6.18528,6.18642,6.18429,6.18533,72000000.0
2005-07-18 22:00:00,6.18603,6.18652,6.18391,6.18445,79000000.0
2005-07-18 22:05:00,6.18435,6.18633,6.18366,6.18466,67000000.0
2005-07-18 22:10:00,6.18516,6.18634,6.1838,6.18574,64000000.0
2005-07-18 22:15:00,6.18533,6.1862,6.18357,6.18414,69000000.0
2005-07-18 22:20:00,6.18465,6.18567,6.18144,6.1829,69000000.0
2005-07-18 22:25:00,6.18261,6.18385,6.18148,6.18239,63000000.0
2005-07-18 22:30:00,6.18199,6.1831,6.18094,6.18153,60000000.0
2005-07-18 22:35:00,6.18165,6.18358,6.18085,6.18342,56000000.0
2005-07-18 22:40:00,6.1834,6.18397,6.18153,6.18336,63000000.0
2005-07-18 22:45:00,6.18264,6.18525,6.1825,6.18507,68000000.0
2005-07-18 22:50:00,6.1848,6.18599,6.1831,6.18464,70000000.0
2005-07-18 22:55:00,6.18458,6.18591,6.18366,6.18591,64000000.0
2005-07-18 23:00:00,6.18575,6.18662,6.1828,6.18474,68000000.0
2005-07-18 23:05:00,6.18437,6.1845,6.18216,6.18301,60000000.0
2005-07-18 23:10:00,6.18286,6.18439,6.18209,6.18394,66000000.0
2005-07-18 23:15:00,6.18329,6.18494,6.18309,6.18457,65000000.0
2005-07-18 23:20:00,6.18544,6.18544,6.18288,6.18417,66000000.0
2005-07-18 23:25:00,6.18446,6.18653,6.18407,6.18561,64000000.0
2005-07-18 23:30:00,6.18614,6.18614,6.18374,6.1851,72000000.0
2005-07-18 23:35:00,6.18509,6.18623,6.18415,6.18498,62000000.0
2005-07-18 23:40:00,6.18335,6.18688,6.18335,6.18686,80000000.0
2005-07-18 23:45:00,6.18563,6.18613,6.18387,6.18528,76000000.0
2005-07-18 23:50:00,6.1853,6.18675,6.18413,6.18673,67000000.0
2005-07-18 23:55:00,6.18613,6.18676,6.18471,6.18622,76000000.0
2005-07-19 00:00:00,6.1869,6.18701,6.18396,6.18511,70000000.0
2005-07-19 00:05:00,6.18531,6.18631,6.18434,6.18464,62000000.0
2005-07-19 00:10:00,6.1852,6.18588,6.1832,6.184,63000000.0
2005-07-19 00:15:00,6.18353,6.18592,6.18338,6.18557,65000000.0
2005-07-19 00:20:00,6.18562,6.18583,6.18399,6.18448,60000000.0
2005-07-19 00:25:00,6.1844,6.18579,6.18324,6.18579,66000000.0
2005-07-19 00:30:00,6.18576,6.18586,6.18373,6.18521,64000000.0
2005-07-19 00:35:00,6.18528,6.18631,6.18433,6.18527,80000000.0
2005-07-19 00:40:00,6.18484,6.18512,6.18248,6.18347,61000000.0
2005-07-19 00:45:00,6.18375,6.18562,6.18372,6.18562,63000000.0
2005-07-19 00:50:00,6.18537,6.18544,6.18325,6.18492,60000000.0
2005-07-19 00:55:00,6.18561,6.18688,6.18439,6.18459,66000000.0
2005-07-19 01:00:00,6.1846,6.18638,6.18412,6.18448,63000000.0
2005-07-19 01:05:00,6.18483,6.1865,6.18411,6.1855,70000000.0
2005-07-19 01:10:00,6.18595,6.18637,6.18354,6.18474,55000000.0
2005-07-19 01:15:00,6.18464,6.18602,6.18347,6.18434,63000000.0
2005-07-19 01:20:00,6.18348,6.18467,6.18277,6.18365,59000000.0
2005-07-19 01:25:00,6.18305,6.18423,6.18223,6.18404,70000000.0
2005-07-19 01:30:00,6.1838,6.1838,6.17795,6.17879,68000000.0
2005-07-19 01:35:00,6.18005,6.18123,6.17851,6.18078,71000000.0
2005-07-19 01:40:00,6.18106,6.18236,6.17917,6.18061,72000000.0
2005-07-19 01:45:00,6.18084,6.18201,6.17984,6.18032,68000000.0
2005-07-19 01:50:00,6.1806,6.18228,6.17931,6.18023,67000000.0
2005-07-19 01:55:00,6.17946,6.18161,6.17946,6.18106,61000000.0
2005-07-19 02:00:00,6.18122,6.18126,6.179,6.18026,69000000.0
2005-07-19 02:05:00,6.17942,6.18146,6.17942,6.18088,73000000.0
2005-07-19 02:10:00,6.18098,6.18497,6.18019,6.18331,74000000.0
2005-07-19 02:15:00,6.18352,6.1845,6.18157,6.18366,70000000.0
2005-07-19 02:20:00,6.18426,6.18585,6.18228,6.18438,74000000.0
2005-07-19 02:25:00,6.18393,6.18619,6.18252,6.18419,59000000.0
2005-07-19 02:30:00,6.18327,6.18489,6.18229,6.18422,64000000.0
2005-07-19 02:35:00,6.18373,6.1848,6.18254,6.18431,71000000.0
2005-07-19 02:40:00,6.18415,6.18658,6.18321,6.18658,69000000.0
2005-07-19 02:45:00,6.18643,6.18775,6.1847,6.18513,69000000.0
2005-07-19 02:50:00,6.18548,6.18705,6.18192,6.18211,66000000.0
2005-07-19 02:55:00,6.18305,6.18578,6.18291,6.18489,65000000.0
2005-07-19 03:00:00,6.18495,6.18817,6.18408,6.18787,67000000.0
2005-07-19 03:05:00,6.18792,6.18924,6.18724,6.1881,68000000.0
2005-07-19 03:10:00,6.18843,6.18952,6.18709,6.18846,80000000.0
2005-07-19 03:15:00,6.18813,6.1884,6.18582,6.18835,50000000.0
2005-07-19 03:20:00,6.18769,6.18795,6.18478,6.18616,62000000.0
2005-07-19 03:25:00,6.18664,6.18748,6.18518,6.1868,71000000.0
2005-07-19 03:30:00,6.18697,6.18891,6.18572,6.18716,68000000.0
2005-07-19 03:35:00,6.18724,6.18956,6.18696,6.18956,60000000.0
2005-07-19 03:40:00,6.18898,6.18898,6.18633,6.18872,82000000.0
2005-07-19 03:45:00,6.18854,6.18867,6.18522,6.18589,53000000.0
2005-07-19 03:50:00,6.18638,6.18703,6.18513,6.18513,74000000.0
2005-07-19 03:55:00,6.18523,6.18758,6.18514,6.18677,63000000.0
2005-07-19 04:00:00,6.1868,6.18723,6.18576,6.18628,70000000.0
2005-07-19 04:05:00,6.18609,6.18783,6.18499,6.18783,66000000.0
2005-07-19 04:10:00,6.18828,6.18828,6.18585,6.188,77000000.0
2005-07-19 04:15:00,6.18769,6.18769,6.18504,6.18699,57000000.0
2005-07-19 04:20:00,6.18672,6.1877,6.18577,6.1861,62000000.0
2005-07-19 04:25:00,6.18577,6.18825,6.18526,6.1876,53000000.0
2005-07-19 04:30:00,6.18717,6.18776,6.1858,6.18773,66000000.0
2005-07-19 04:35:00,6.18827,6.18833,6.18616,6.18765,64000000.0
2005-07-19 04:40:00,6.18739,6.18841,6.18601,6.18601,54000000.0
2005-07-19 04:45:00,6.18597,6.1882,6.18582,6.18765,63000000.0
2005-07-19 04:50:00,6.18809,6.18858,6.18647,6.18851,71000000.0
2005-07-19 04:55:00,6.18783,6.18809,6.18559,6.1859,65000000.0
2005-07-19 05:00:00,6.18639,6.18754,6.18544,6.18754,62000000.0
2005-07-19 05:05:00,6.18792,6.18792,6.18568,6.18767,72000000.0
2005-07-19 05:10:00,6.18773,6.18773,6.1847,6.18593,59000000.0
2005-07-19 05:15:00,6.18603,6.18603,6.18371,6.18534,67000000.0
2005-07-19 05:20:00,6.1854,6.1854,6.18313,6.18448,79000000.0
2005-07-19 05:25:00,6.18412,6.18485,6.18253,6.18437,66000000.0
2005-07-19 05:30:00,6.184,6.18449,6.18048,6.18275,76000000.0
2005-07-19 05:35:00,6.18134,6.18349,6.1812,6.1831,78000000.0
2005-07-19 05:40:00,6.18325,6.1845,6.18206,6.18431,61000000.0
2005-07-19 05:45:00,6.18507,6.18598,6.18304,6.18573,77000000.0
2005-07-19 05:50:00,6.18606,6.18717,6.18496,6.18509,62000000.0
2005-07-19 05:55:00,6.18547,6.18695,6.18536,6.18651,70000000.0
2005-07-19 06:00:00,6.18697,6.19216,6.1862,6.19085,77000000.0
2005-07-19 06:05:00,6.19069,6.19253,6.18904,6.19113,81000000.0
2005-07-19 06:10:00,6.19016,6.19539,6.19016,6.19356,73000000.0
2005-07-19 06:15:00,6.19325,6.19426,6.19005,6.19214,69000000.0
2005-07-19 06:20:00,6.19232,6.19342,6.19063,6.19122,68000000.0
2005-07-19 06:25:00,6.19113,6.19345,6.19103,6.1921,71000000.0
2005-07-19 06:30:00,6.19208,6.19439,6.19155,6.19359,58000000.0
2005-07-19 06:35:00,6.19275,6.19379,6.1914,6.19293,72000000.0
2005-07-19 06:40:00,6.19385,6.19668,6.19265,6.19497,71000000.0
2005-07-19 06:45:00,6.19486,6.1972,6.19409,6.19682,69000000.0
2005-07-19 06:50:00,6.19648,6.1993,6.19377,6.19886,56000000.0
2005-07-19 06:55:00,6.19817,6.19943,6.19634,6.19733,64000000.0
2005-07-19 07:00:00,6.19794,6.2003,6.19761,6.19912,58000000.0
2005-07-19 07:05:00,6.19816,6.20002,6.19753,6.19881,59000000.0
2005-07-19 07:10:00,6.1996,6.20076,6.19751,6.19832,82000000.0
2005-07-19 07:15:00,6.1982,6.19957,6.19666,6.19898,80000000.0
2005-07-19 07:20:00,6.19926,6.20418,6.19762,6.20377,76000000.0
2005-07-19 07:25:00,6.20539,6.20777,6.20473,6.20776,78000000.0
2005-07-19 07:30:00,6.20879,6.21141,6.20573,6.20573,61000000.0
2005-07-19 07:35:00,6.20535,6.2095,6.20502,6.20736,63000000.0
2005-07-19 07:40:00,6.20767,6.20837,6.2061,6.20739,55000000.0
2005-07-19 07:45:00,6.20706,6.20988,6.20667,6.20763,59000000.0
2005-07-19 07:50:00,6.20824,6.20957,6.20718,6.20773,67000000.0
2005-07-19 07:55:00,6.20692,6.20812,6.20551,6.20729,62000000.0
2005-07-19 08:00:00,6.20712,6.20773,6.20435,6.20435,65000000.0
2005-07-19 08:05:00,6.20454,6.20591,6.20075,6.20152,73000000.0
2005-07-19 08:10:00,6.20119,6.20472,6.2001,6.20416,58000000.0
2005-07-19 08:15:00,6.20456,6.20537,6.20292,6.20522,59000000.0
2005-07-19 08:20:00,6.20497,6.20589,6.20232,6.20525,64000000.0
2005-07-19 08:25:00,6.20449,6.20545,6.20301,6.20455,56000000.0
2005-07-19 08:30:00,6.20351,6.20551,6.20329,6.20513,62000000.0
2005-07-19 08:35:00,6.20564,6.2098,6.20437,6.20969,56000000.0
2005-07-19 08:40:00,6.20967,6.21069,6.20736,6.20956,58000000.0
2005-07-19 08:45:00,6.21184,6.21345,6.20835,6.20931,76000000.0
2005-07-19 08:50:00,6.20895,6.21111,6.206,6.21111,81000000.0
2005-07-19 08:55:00,6.21058,6.21357,6.21005,6.21176,70000000.0
2005-07-19 09:00:00,6.21189,6.21306,6.21037,6.21089,62000000.0
2005-07-19 09:05:00,6.21068,6.21783,6.21064,6.21493,66000000.0
2005-07-19 09:10:00,6.21563,6.22091,6.2148,6.21944,67000000.0
2005-07-19 09:15:00,6.21981,6.22115,6.21796,6.2199,72000000.0
2005-07-19 09:20:00,6.22108,6.22133,6.21712,6.2194,74000000.0
2005-07-19 09:25:00,6.21896,6.21902,6.2144,6.21557,68000000.0
2005-07-19 09:30:00,6.21574,6.224,6.21494,6.22236,69000000.0
2005-07-19 09:35:00,6.22296,6.22414,6.21954,6.221,85000000.0
2005-07-19 09:40:00,6.22086,6.22156,6.21598,6.21859,74000000.0
2005-07-19 09:45:00,6.21853,6.21992,6.21643,6.2177,76000000.0
2005-07-19 09:50:00,6.2178,6.21807,6.21507,6.21601,74000000.0
2005-07-19 09:55:00,6.2161,6.21926,6.21484,6.21598,68000000.0
2005-07-19 10:00:00,6.21696,6.21884,6.2142,6.2183,75000000.0
2005-07-19 10:05:00,6.21793,6.21918,6.21561,6.21873,50000000.0
2005-07-19 10:10:00,6.21878,6.22048,6.21618,6.2176,70000000.0
2005-07-19 10:15:00,6.21724,6.2178,6.21554,6.21692,74000000.0
2005-07-19 10:20:00,6.2167,6.21779,6.21444,6.21771,60000000.0
2005-07-19 10:25:00,6.21771,6.21915,6.21544,6.2164,60000000.0
2005-07-19 10:30:00,6.21579,6.21955,6.21533,6.21669,57000000.0
2005-07-19 10:35:00,6.21671,6.21791,6.21407,6.21419,72000000.0
2005-07-19 10:40:00,6.21419,6.21625,6.21127,6.21578,62000000.0
2005-07-19 10:45:00,6.21462,6.21598,6.21263,6.21479,55000000.0
2005-07-19 10:50:00,6.21445,6.21799,6.21356,6.21605,72000000.0
2005-07-19 10:55:00,6.21835,6.21841,6.21516,6.21691,49000000.0
2005-07-19 11:00:00,6.21638,6.21703,6.21156,6.21603,61000000.0
2005-07-19 11:05:00,6.21581,6.21641,6.21204,6.21273,71000000.0
2005-07-19 11:10:00,6.2123,6.21528,6.20937,6.2115,67000000.0
2005-07-19 11:15:00,6.21201,6.21377,6.21139,6.2124,63000000.0
2005-07-19 11:20:00,6.21309,6.21468,6.21174,6.21437,76000000.0
2005-07-19 11:25:00,6.21451,6.21564,6.21285,6.21285,64000000.0
2005-07-19 11:30:00,6.21262,6.21699,6.21262,6.21418,74000000.0
2005-07-19 11:35:00,6.21461,6.21705,6.21371,6.21433,60000000.0
2005-07-19 11:40:00,6.21584,6.21615,6.21269,6.21415,64000000.0
2005-07-19 11:45:00,6.2139,6.21742,6.21372,6.2168,62000000.0
2005-07-19 11:50:00,6.21619,6.21968,6.21435,6.21435,68000000.0
2005-07-19 11:55:00,6.21419,6.22,6.21419,6.21946,52000000.0
2005-07-19 12:00:00,6.21906,6.21972,6.21411,6.21883,63000000.0
2005-07-19 12:05:00,6.22032,6.22104,6.2189,6.21903,61000000.0
2005-07-19 12:10:00,6.21785,6.22026,6.21632,6.2191,63000000.0
2005-07-19 12:15:00,6.21842,6.22099,6.21621,6.21761,56000000.0
2005-07-19 12:20:00,6.21632,6.21878,6.21271,6.21726,70000000.0
2005-07-19 12:25:00,6.2163,6.21999,6.21535,6.21997,57000000.0
2005-07-19 12:30:00,6.2202,6.22209,6.21861,6.22074,61000000.0
2005-07-19 12:35:00,6.22057,6.22332,6.21967,6.22209,64000000.0
2005-07-19 12:40:00,6.2231,6.22372,6.22056,6.22088,70000000.0
2005-07-19 12:45:00,6.22104,6.22763,6.22056,6.22711,65000000.0
2005-07-19 12:50:00,6.22611,6.2265,6.22414,6.22539,66000000.0
2005-07-19 12:55:00,6.22434,6.22613,6.2241,6.22539,62000000.0
2005-07-19 13:00:00,6.22559,6.22735,6.22487,6.22583,81000000.0
2005-07-19 13:05:00,6.2256,6.2261,6.22311,6.22367,77000000.0
2005-07-19 13:10:00,6.22362,6.22496,6.22155,6.22496,79000000.0
2005-07-19 13:15:00,6.22502,6.22661,6.22299,6.2236,63000000.0
2005-07-19 13:20:00,6.22408,6.22561,6.22207,6.22308,78000000.0
2005-07-19 13:25:00,6.22341,6.22665,6.22174,6.22654,62000000.0
2005-07-19 13:30:00,6.22535,6.22535,6.22261,6.22279,55000000.0
2005-07-19 13:35:00,6.22266,6.22661,6.22266,6.22652,65000000.0
2005-07-19 13:40:00,6.22747,6.23162,6.22595,6.23049,55000000.0
2005-07-19 13:45:00,6.23088,6.23189,6.22929,6.23058,64000000.0
2005-07-19 13:50:00,6.23102,6.23175,6.22823,6.22922,58000000.0
2005-07-19 13:55:00,6.22998,6.23107,6.22914,6.2309,59000000.0
2005-07-19 14:00:00,6.23018,6.23018,6.22729,6.2287,72000000.0
2005-07-19 14:05:00,6.22941,6.22956,6.2252,6.2262,60000000.0
2005-07-19 14:10:00,6.22516,6.23093,6.22497,6.23093,56000000.0
2005-07-19 14:15:00,6.23034,6.23034,6.2263,6.22873,76000000.0
2005-07-19 14:20:00,6.22803,6.23109,6.22655,6.23063,52000000.0
2005-07-19 14:25:00,6.22935,6.23035,6.22608,6.22709,65000000.0
2005-07-19 14:30:00,6.22675,6.22891,6.22469,6.22645,60000000.0
2005-07-19 14:35:00,6.22653,6.22679,6.2236,6.22479,63000000.0
2005-07-19 14:40:00,6.22424,6.22714,6.22243,6.22636,77000000.0
2005-07-19 14:45:00,6.22677,6.23032,6.22646,6.22914,56000000.0
2005-07-19 14:50:00,6.22959,6.23194,6.22808,6.23065,60000000.0
2005-07-19 14:55:00,6.23069,6.23603,6.22952,6.23505,71000000.0
2005-07-19 15:00:00,6.23503,6.23509,6.23101,6.23243,76000000.0
2005-07-19 15:05:00,6.23222,6.23227,6.2289,6.2297,68000000.0
2005-07-19 15:10:00,6.23002,6.23052,6.22719,6.22845,61000000.0
2005-07-19 15:15:00,6.22874,6.22934,6.22697,6.22814,68000000.0
2005-07-19 15:20:00,6.22888,6.22894,6.22536,6.22834,59000000.0
2005-07-19 15:25:00,6.22761,6.22975,6.22638,6.22958,71000000.0
2005-07-19 15:30:00,6.22941,6.23034,6.22699,6.22755,68000000.0
2005-07-19 15:35:00,6.22743,6.22785,6.22591,6.22698,52000000.0
2005-07-19 15:40:00,6.22773,6.22936,6.22519,6.22659,62000000.0
2005-07-19 15:45:00,6.22622,6.22706,6.22358,6.22517,81000000.0
2005-07-19 15:50:00,6.22536,6.22667,6.22415,6.22492,75000000.0
2005-07-19 15:55:00,6.22448,6.22793,6.22411,6.22521,74000000.0
2005-07-19 16:00:00,6.22465,6.22726,6.22445,6.22648,61000000.0
2005-07-19 16:05:00,6.22462,6.22589,6.21876,6.22089,70000000.0
2005-07-19 16:10:00,6.22064,6.22374,6.21986,6.22172,64000000.0
2005-07-19 16:15:00,6.2227,6.22348,6.21959,6.22069,66000000.0
2005-07-19 16:20:00,6.22091,6.22118,6.2176,6.2186,65000000.0
2005-07-19 16:25:00,6.21878,6.21878,6.21435,6.21435,51000000.0
2005-07-19 16:30:00,6.21567,6.2173,6.21379,6.21463,53000000.0
2005-07-19 16:35:00,6.21251,6.21411,6.21059,6.2132,78000000.0
2005-07-19 16:40:00,6.21343,6.21467,6.21065,6.21202,86000000.0
2005-07-19 16:45:00,6.21261,6.21501,6.2119,6.21388,59000000.0
2005-07-19 16:50:00,6.21357,6.2141,6.21039,6.21061,66000000.0
2005-07-19 16:55:00,6.21091,6.21642,6.21048,6.21535,52000000.0
2005-07-19 17:00:00,6.21672,6.2197,6.21602,6.21634,62000000.0
2005-07-19 17:05:00,6.21708,6.21921,6.21631,6.21891,73000000.0
2005-07-19 17:10:00,6.21879,6.21964,6.21722,6.21846,57000000.0
2005-07-19 17:15:00,6.21871,6.22133,6.21819,6.22118,71000000.0
2005-07-19 17:20:00,6.2198,6.22108,6.21804,6.21914,55000000.0
2005-07-19 17:25:00,6.21985,6.22281,6.21965,6.21968,62000000.0
2005-07-19 17:30:00,6.21921,6.22311,6.21848,6.21876,63000000.0
2005-07-19 17:35:00,6.21933,6.21954,6.2163,6.2163,64000000.0
2005-07-19 17:40:00,6.21492,6.21684,6.21383,6.21562,76000000.0
2005-07-19 17:45:00,6.2149,6.21656,6.21266,6.21362,60000000.0
2005-07-19 17:50:00,6.21354,6.21484,6.21175,6.21299,86000000.0
2005-07-19 17:55:00,6.21305,6.21403,6.20935,6.21132,66000000.0
2005-07-19 18:00:00,6.21148,6.21311,6.20814,6.21,72000000.0
2005-07-19 18:05:00,6.21048,6.21189,6.20181,6.20309,73000000.0
2005-07-19 18:10:00,6.20282,6.20788,6.2006,6.20489,58000000.0
2005-07-19 18:15:00,6.20401,6.20609,6.20266,6.20406,61000000.0
2005-07-19 18:20:00,6.20384,6.20493,6.20333,6.20386,63000000.0
2005-07-19 18:25:00,6.20334,6.20334,6.19682,6.20051,67000000.0
2005-07-19 18:30:00,6.20066,6.20066,6.19463,6.19756,65000000.0
2005-07-19 18:35:00,6.19671,6.19926,6.19419,6.19507,76000000.0
2005-07-19 18:40:00,6.19494,6.19823,6.19451,6.19547,67000000.0
2005-07-19 18:45:00,6.19621,6.19896,6.1951,6.19715,66000000.0
2005-07-19 18:50:00,6.19685,6.19936,6.19685,6.19747,63000000.0
2005-07-19 18:55:00,6.19786,6.20038,6.19739,6.19962,71000000.0
2005-07-19 19:00:00,6.19993,6.20149,6.19914,6.20044,70000000.0
2005-07-19 19:05:00,6.20059,6.20166,6.19951,6.20024,76000000.0
2005-07-19 19:10:00,6.20058,6.20178,6.19952,6.20042,68000000.0
2005-07-19 19:15:00,6.20004,6.20141,6.19897,6.19978,61000000.0
2005-07-19 19:20:00,6.19983,6.20126,6.19782,6.19883,72000000.0
2005-07-19 19:25:00,6.19938,6.19998,6.19819,6.19819,62000000.0
2005-07-19 19:30:00,6.19794,6.19928,6.19726,6.19781,66000000.0
2005-07-19 19:35:00,6.1978,6.19849,6.19446,6.19536,63000000.0
2005-07-19 19:40:00,6.19569,6.19646,6.19473,6.19616,70000000.0
2005-07-19 19:45:00,6.19605,6.19647,6.19164,6.19328,70000000.0
2005-07-19 19:50:00,6.1936,6.19416,6.19185,6.19333,71000000.0
2005-07-19 19:55:00,6.19228,6.19326,6.19077,6.19183,68000000.0
2005-07-19 20:00:00,6.19302,6.19506,6.19233,6.19477,67000000.0
2005-07-19 20:05:00,6.1934,6.19477,6.19191,6.19195,65000000.0
2005-07-19 20:10:00,6.19218,6.19396,6.19058,6.19175,66000000.0
2005-07-19 20:15:00,6.19108,6.19386,6.19075,6.19386,64000000.0
2005-07-19 20:20:00,6.19425,6.19425,6.19197,6.19206,65000000.0
2005-07-19 20:25:00,6.19219,6.19407,6.19165,6.19165,63000000.0
2005-07-19 20:30:00,6.19072,6.1924,6.18941,6.19087,59000000.0
2005-07-19 20:35:00,6.18948,6.19155,6.18928,6.1896,70000000.0
2005-07-19 20:40:00,6.19002,6.1918,6.18954,6.19043,89000000.0
2005-07-19 20:45:00,6.19054,6.19112,6.18873,6.18984,67000000.0
2005-07-19 20:50:00,6.18957,6.19021,6.18765,6.18902,62000000.0
2005-07-19 20:55:00,6.18856,6.19135,6.18855,6.19135,65000000.0
2005-07-19 21:00:00,6.19113,6.19209,6.18934,6.18943,72000000.0
2005-07-19 21:05:00,6.18904,6.19112,6.18809,6.19078,66000000.0
2005-07-19 21:10:00,6.18934,6.19104,6.18914,6.19104,62000000.0
2005-07-19 21:15:00,6.19071,6.19264,6.18963,6.19257,68000000.0
2005-07-19 21:20:00,6.19204,6.19332,6.19018,6.19249,52000000.0
2005-07-19 21:25:00,6.19278,6.19335,6.19046,6.19191,58000000.0
2005-07-19 21:30:00,6.19226,6.19436,6.19205,6.19309,59000000.0
2005-07-19 21:35:00,6.19291,6.19459,6.19213,6.19393,88000000.0
2005-07-19 21:40:00,6.19467,6.19537,6.19295,6.19525,65000000.0
2005-07-19 21:45:00,6.19534,6.19618,6.1935,6.19436,62000000.0
2005-07-19 21:50:00,6.19445,6.1955,6.19264,6.19468,62000000.0
2005-07-19 21:55:00,6.19485,6.19485,6.19088,6.19237,72000000.0
2005-07-19 22:00:00,6.19273,6.19353,6.19147,6.19333,79000000.0
2005-07-19 22:05:00,6.1929,6.19517,6.1924,6.19466,67000000.0
2005-07-19 22:10:00,6.19391,6.19515,6.19251,6.19309,64000000.0
2005-07-19 22:15:00,6.19291,6.19573,6.19291,6.19555,69000000.0
2005-07-19 22:20:00,6.19587,6.19587,6.19288,6.19446,69000000.0
2005-07-19 22:25:00,6.19435,6.19588,6.19325,6.19325,63000000.0
2005-07-19 22:30:00,6.19274,6.19546,6.19274,6.19546,60000000.0
2005-07-19 22:35:00,6.19432,6.19611,6.19352,6.19601,56000000.0
2005-07-19 22:40:00,6.19454,6.1967,6.19425,6.1967,63000000.0
2005-07-19 22:45:00,6.19562,6.19701,6.1947,6.19579,68000000.0
2005-07-19 22:50:00,6.19549,6.19642,6.19458,6.19588,70000000.0
2005-07-19 22:55:00,6.19604,6.19646,6.19433,6.19619,64000000.0
2005-07-19 23:00:00,6.1959,6.19728,6.19421,6.19572,68000000.0
2005-07-19 23:05:00,6.19635,6.19741,6.19404,6.19612,60000000.0
2005-07-19 23:10:00,6.19588,6.19627,6.19327,6.19476,66000000.0
2005-07-19 23:15:00,6.19523,6.19616,6.19309,6.19472,65000000.0
2005-07-19 23:20:00,6.19368,6.19572,6.19286,6.19388,66000000.0
2005-07-19 23:25:00,6.19411,6.19638,6.19411,6.19457,64000000.0
2005-07-19 23:30:00,6.19513,6.19731,6.19513,6.19706,72000000.0
2005-07-19 23:35:00,6.19686,6.1975,6.19424,6.19633,62000000.0
2005-07-19 23:40:00,6.19663,6.19692,6.19514,6.19576,80000000.0
2005-07-19 23:45:00,6.19653,6.19705,6.19485,6.19705,76000000.0
2005-07-19 23:50:00,6.19753,6.19801,6.19586,6.19771,67000000.0
2005-07-19 23:55:00,6.19787,6.19853,6.19583,6.19757,76000000.0
2005-07-20 00:00:00,6.19785,6.19941,6.19735,6.19865,70000000.0
2005-07-20 00:05:00,6.19728,6.20014,6.19728,6.1991,62000000.0
2005-07-20 00:10:00,6.1992,6.20102,6.19864,6.20052,63000000.0
2005-07-20 00:15:00,6.19998,6.2017,6.19908,6.20012,65000000.0
2005-07-20 00:20:00,6.20049,6.20239,6.19869,6.20239,60000000.0
2005-07-20 00:25:00,6.20341,6.20341,6.19972,6.20099,66000000.0
2005-07-20 00:30:00,6.20014,6.20338,6.19972,6.20195,64000000.0
2005-07-20 00:35:00,6.20202,6.20286,6.19962,6.20111,80000000.0
2005-07-20 00:40:00,6.20169,6.20305,6.20017,6.20099,61000000.0
2005-07-20 00:45:00,6.20094,6.20217,6.20053,6.20066,63000000.0
2005-07-20 00:50:00,6.20049,6.2018,6.19905,6.2016,60000000.0
2005-07-20 00:55:00,6.20139,6.20139,6.19744,6.19789,66000000.0
2005-07-20 01:00:00,6.1982,6.2016,6.1943,6.1943,63000000.0
2005-07-20 01:05:00,6.19499,6.19749,6.19489,6.19621,70000000.0
2005-07-20 01:10:00,6.1978,6.19846,6.19535,6.19817,55000000.0
2005-07-20 01:15:00,6.19793,6.19905,6.19676,6.19688,63000000.0
2005-07-20 01:20:00,6.19647,6.19769,6.19505,6.19651,59000000.0
2005-07-20 01:25:00,6.19698,6.1982,6.19614,6.1971,70000000.0
2005-07-20 01:30:00,6.19729,6.19823,6.19569,6.19658,68000000.0
2005-07-20 01:35:00,6.19653,6.19809,6.19586,6.19694,71000000.0
2005-07-20 01:40:00,6.19737,6.19841,6.19581,6.19827,72000000.0
2005-07-20 01:45:00,6.19867,6.19895,6.19722,6.19864,68000000.0
2005-07-20 01:50:00,6.19816,6.19877,6.19702,6.19843,67000000.0
2005-07-20 01:55:00,6.19811,6.19833,6.19652,6.19753,61000000.0
2005-07-20 02:00:00,6.19704,6.19799,6.19262,6.193,69000000.0
2005-07-20 02:05:00,6.19288,6.19433,6.19196,6.19201,73000000.0
2005-07-20 02:10:00,6.19143,6.19526,6.19143,6.19368,74000000.0
2005-07-20 02:15:00,6.19407,6.19508,6.19303,6.1943,70000000.0
2005-07-20 02:20:00,6.19307,6.19445,6.1896,6.19038,74000000.0
2005-07-20 02:25:00,6.19122,6.19266,6.18923,6.18975,59000000.0
2005-07-20 02:30:00,6.18938,6.18971,6.18752,6.18925,64000000.0
2005-07-20 02:35:00,6.18874,6.18983,6.18744,6.18873,71000000.0
2005-07-20 02:40:00,6.18875,6.18929,6.18592,6.18597,69000000.0
2005-07-20 02:45:00,6.18528,6.18589,6.1819,6.18353,69000000.0
2005-07-20 02:50:00,6.18357,6.18501,6.1821,6.18501,66000000.0
2005-07-20 02:55:00,6.18494,6.1857,6.1822,6.18461,65000000.0
2005-07-20 03:00:00,6.18456,6.18622,6.18264,6.18339,67000000.0
2005-07-20 03:05:00,6.1831,6.18379,6.16827,6.16898,68000000.0
2005-07-20 03:10:00,6.16795,6.16893,6.16395,6.1679,80000000.0
2005-07-20 03:15:00,6.16785,6.1718,6.16661,6.16987,50000000.0
2005-07-20 03:20:00,6.17071,6.17071,6.16695,6.16948,62000000.0
2005-07-20 03:25:00,6.17071,6.17251,6.16857,6.1712,71000000.0
2005-07-20 03:30:00,6.17097,6.17414,6.17025,6.17382,68000000.0
2005-07-20 03:35:00,6.17411,6.17617,6.17297,6.17535,60000000.0
2005-07-20 03:40:00,6.17467,6.17542,6.17235,6.1741,82000000.0
2005-07-20 03:45:00,6.17446,6.17486,6.17129,6.17359,53000000.0
2005-07-20 03:50:00,6.1734,6.17382,6.16984,6.16993,74000000.0
2005-07-20 03:55:00,6.16956,6.17133,6.16922,6.17045,63000000.0
2005-07-20 04:00:00,6.17,6.17219,6.16923,6.17072,70000000.0
2005-07-20 04:05:00,6.17128,6.17128,6.16907,6.16929,66000000.0
2005-07-20 04:10:00,6.169,6.1698,6.16677,6.16944,77000000.0
2005-07-20 04:15:00,6.16918,6.17001,6.16698,6.16699,57000000.0
2005-07-20 04:20:00,6.16681,6.16862,6.16599,6.16695,62000000.0
2005-07-20 04:25:00,6.16721,6.16877,6.16579,6.16753,53000000.0
2005-07-20 04:30:00,6.16709,6.16838,6.16635,6.16728,66000000.0
2005-07-20 04:35:00,6.16715,6.17068,6.16688,6.16999,64000000.0
2005-07-20 04:40:00,6.17036,6.17297,6.16889,6.17297,54000000.0
2005-07-20 04:45:00,6.17377,6.17512,6.17136,6.17175,63000000.0
2005-07-20 04:50:00,6.17169,6.17347,6.17112,6.17242,71000000.0
2005-07-20 04:55:00,6.17257,6.17382,6.17156,6.17214,65000000.0
2005-07-20 05:00:00,6.17197,6.17387,6.17141,6.17328,62000000.0
2005-07-20 05:05:00,6.17316,6.17344,6.17076,6.17159,72000000.0
2005-07-20 05:10:00,6.17151,6.17315,6.17111,6.17227,59000000.0
2005-07-20 05:15:00,6.17244,6.17376,6.1712,6.17313,67000000.0
2005-07-20 05:20:00,6.17294,6.17294,6.16921,6.17062,79000000.0
2005-07-20 05:25:00,6.17006,6.17144,6.16917,6.16984,66000000.0
2005-07-20 05:30:00,6.16995,6.17214,6.16951,6.17109,76000000.0
2005-07-20 05:35:00,6.17108,6.17207,6.17006,6.17057,78000000.0
2005-07-20 05:40:00,6.17082,6.17162,6.16967,6.17099,61000000.0
2005-07-20 05:45:00,6.17128,6.17156,6.16916,6.1704,77000000.0
2005-07-20 05:50:00,6.17047,6.1712,6.16856,6.17075,62000000.0
2005-07-20 05:55:00,6.1714,6.17173,6.16938,6.17065,70000000.0
2005-07-20 06:00:00,6.16973,6.17248,6.16954,6.17168,77000000.0
2005-07-20 06:05:00,6.17152,6.17394,6.17052,6.17273,81000000.0
2005-07-20 06:10:00,6.17197,6.1732,6.17047,6.17199,73000000.0
2005-07-20 06:15:00,6.17059,6.17326,6.17059,6.17179,69000000.0
2005-07-20 06:20:00,6.17187,6.17279,6.17071,6.1726,68000000.0
2005-07-20 06:25:00,6.17287,6.17363,6.17137,6.1718,71000000.0
2005-07-20 06:30:00,6.17249,6.17249,6.16754,6.17027,58000000.0
2005-07-20 06:35:00,6.17005,6.1704,6.16824,6.16961,72000000.0
2005-07-20 06:40:00,6.16866,6.17012,6.16635,6.16684,71000000.0
2005-07-20 06:45:00,6.16588,6.16983,6.16588,6.1694,69000000.0
2005-07-20 06:50:00,6.16998,6.17093,6.16794,6.16963,56000000.0
2005-07-20 06:55:00,6.16926,6.17091,6.16841,6.17022,64000000.0
2005-07-20 07:00:00,6.17005,6.17334,6.16955,6.17258,58000000.0
2005-07-20 07:05:00,6.17234,6.17492,6.17204,6.17449,59000000.0
2005-07-20 07:10:00,6.17357,6.17536,6.17266,6.17267,82000000.0
2005-07-20 07:15:00,6.17247,6.17414,6.17202,6.17241,80000000.0
2005-07-20 07:20:00,6.17246,6.1734,6.16902,6.16969,76000000.0
2005-07-20 07:25:00,6.1702,6.1724,6.16922,6.1724,78000000.0
2005-07-20 07:30:00,6.17201,6.17264,6.17017,6.17124,61000000.0
2005-07-20 07:35:00,6.17193,6.17375,6.17129,6.17314,63000000.0
2005-07-20 07:40:00,6.17345,6.17475,6.17212,6.17464,55000000.0
2005-07-20 07:45:00,6.17481,6.17506,6.17225,6.17432,59000000.0
2005-07-20 07:50:00,6.17455,6.17614,6.17421,6.17501,67000000.0
2005-07-20 07:55:00,6.17479,6.17547,6.17287,6.17448,62000000.0
2005-07-20 08:00:00,6.17572,6.17921,6.17516,6.17898,65000000.0
2005-07-20 08:05:00,6.17813,6.18012,6.17701,6.17966,73000000.0
2005-07-20 08:10:00,6.18002,6.18052,6.17523,6.17764,58000000.0
2005-07-20 08:15:00,6.17763,6.17874,6.17508,6.17741,59000000.0
2005-07-20 08:20:00,6.17763,6.17978,6.17695,6.17978,64000000.0
2005-07-20 08:25:00,6.1809,6.18184,6.17717,6.1795,56000000.0
2005-07-20 08:30:00,6.1792,6.18075,6.17704,6.17704,62000000.0
2005-07-20 08:35:00,6.17811,6.18376,6.17798,6.18366,56000000.0
2005-07-20 08:40:00,6.18412,6.18422,6.17975,6.18136,58000000.0
2005-07-20 08:45:00,6.18206,6.18331,6.17967,6.18097,76000000.0
2005-07-20 08:50:00,6.18127,6.18351,6.1793,6.18261,81000000.0
2005-07-20 08:55:00,6.18119,6.1828,6.17924,6.1796,70000000.0
2005-07-20 09:00:00,6.17954,6.18157,6.17851,6.17962,62000000.0
2005-07-20 09:05:00,6.18036,6.18182,6.17889,6.18031,66000000.0
2005-07-20 09:10:00,6.17974,6.18156,6.17918,6.18139,67000000.0
2005-07-20 09:15:00,6.18126,6.18156,6.17938,6.1812,72000000.0
2005-07-20 09:20:00,6.18084,6.1825,6.17998,6.18116,74000000.0
2005-07-20 09:25:00,6.18144,6.18258,6.17937,6.18101,68000000.0
2005-07-20 09:30:00,6.18049,6.18157,6.17905,6.18153,69000000.0
2005-07-20 09:35:00,6.18129,6.18206,6.17975,6.18163,85000000.0
2005-07-20 09:40:00,6.18164,6.18229,6.17729,6.17729,74000000.0
2005-07-20 09:45:00,6.17766,6.1805,6.17673,6.17922,76000000.0
2005-07-20 09:50:00,6.17901,6.18009,6.17771,6.17949,74000000.0
2005-07-20 09:55:00,6.17835,6.1807,6.17835,6.18022,68000000.0
2005-07-20 10:00:00,6.17904,6.1804,6.17585,6.17585,75000000.0
2005-07-20 10:05:00,6.17573,6.17616,6.16934,6.17247,50000000.0
2005-07-20 10:10:00,6.17403,6.17674,6.16839,6.1696,70000000.0
2005-07-20 10:15:00,6.16975,6.17142,6.16612,6.16683,74000000.0
2005-07-20 10:20:00,6.16657,6.17668,6.166,6.16907,60000000.0
2005-07-20 10:25:00,6.16873,6.17276,6.16783,6.1683,60000000.0
2005-07-20 10:30:00,6.16927,6.17761,6.16854,6.17721,57000000.0
2005-07-20 10:35:00,6.17718,6.1793,6.17558,6.17729,72000000.0
2005-07-20 10:40:00,6.1785,6.17863,6.17233,6.17644,62000000.0
2005-07-20 10:45:00,6.17566,6.17917,6.17116,6.17224,55000000.0
2005-07-20 10:50:00,6.17188,6.17461,6.17075,6.17382,72000000.0
2005-07-20 10:55:00,6.17476,6.17801,6.1727,6.17675,49000000.0
2005-07-20 11:00:00,6.1757,6.17793,6.17428,6.17547,61000000.0
2005-07-20 11:05:00,6.17642,6.17675,6.17356,6.17435,71000000.0
2005-07-20 11:10:00,6.17427,6.17599,6.1711,6.17145,67000000.0
2005-07-20 11:15:00,6.172,6.1757,6.17166,6.17222,63000000.0
2005-07-20 11:20:00,6.17182,6.17385,6.17019,6.17092,76000000.0
2005-07-20 11:25:00,6.1704,6.1704,6.16538,6.16735,64000000.0
2005-07-20 11:30:00,6.16727,6.1709,6.16618,6.16826,74000000.0
2005-07-20 11:35:00,6.16877,6.17126,6.1671,6.16844,60000000.0
2005-07-20 11:40:00,6.16887,6.17015,6.16695,6.16772,64000000.0
2005-07-20 11:45:00,6.16804,6.17073,6.16662,6.16873,62000000.0
2005-07-20 11:50:00,6.17016,6.1719,6.16864,6.17102,68000000.0
2005-07-20 11:55:00,6.17074,6.17161,6.16865,6.1698,52000000.0
2005-07-20 12:00:00,6.16956,6.17074,6.16671,6.16757,63000000.0
2005-07-20 12:05:00,6.16793,6.17134,6.16703,6.17009,61000000.0
2005-07-20 12:10:00,6.17137,6.1716,6.16963,6.17047,63000000.0
2005-07-20 12:15:00,6.16975,6.17067,6.1685,6.16949,56000000.0
2005-07-20 12:20:00,6.16815,6.17228,6.16815,6.17153,70000000.0
2005-07-20 12:25:00,6.17105,6.17168,6.16914,6.16986,57000000.0
2005-07-20 12:30:00,6.16996,6.17241,6.16864,6.17086,61000000.0
2005-07-20 12:35:00,6.17087,6.17138,6.16914,6.17111,64000000.0
2005-07-20 12:40:00,6.17148,6.17242,6.16991,6.16991,70000000.0
2005-07-20 12:45:00,6.17062,6.17262,6.16991,6.17106,65000000.0
2005-07-20 12:50:00,6.17103,6.17262,6.16942,6.17142,66000000.0
2005-07-20 12:55:00,6.17129,6.17372,6.17035,6.17231,62000000.0
2005-07-20 13:00:00,6.17316,6.17341,6.17061,6.17175,81000000.0
2005-07-20 13:05:00,6.17032,6.17177,6.16867,6.16891,77000000.0
2005-07-20 13:10:00,6.16938,6.17042,6.16841,6.16944,79000000.0
2005-07-20 13:15:00,6.16946,6.17201,6.16883,6.1706,63000000.0
2005-07-20 13:20:00,6.17086,6.17133,6.16958,6.17003,78000000.0
2005-07-20 13:25:00,6.17003,6.17216,6.16747,6.17097,62000000.0
2005-07-20 13:30:00,6.17086,6.17607,6.17086,6.17607,55000000.0
2005-07-20 13:35:00,6.17638,6.17775,6.17472,6.17555,65000000.0
2005-07-20 13:40:00,6.17481,6.17889,6.17401,6.17824,55000000.0
2005-07-20 13:45:00,6.17809,6.18021,6.17538,6.17839,64000000.0
2005-07-20 13:50:00,6.17727,6.18022,6.17408,6.1792,58000000.0
2005-07-20 13:55:00,6.17837,6.17975,6.17696,6.17731,59000000.0
2005-07-20 14:00:00,6.1743,6.17652,6.1743,6.1753,72000000.0
2005-07-20 14:05:00,6.1753,6.17716,6.17495,6.17716,60000000.0
2005-07-20 14:10:00,6.17707,6.17928,6.17628,6.17928,56000000.0
2005-07-20 14:15:00,6.17853,6.18156,6.17853,6.17921,76000000.0
2005-07-20 14:20:00,6.1793,6.18085,6.17883,6.1805,52000000.0
2005-07-20 14:25:00,6.18078,6.18128,6.17804,6.17918,65000000.0
2005-07-20 14:30:00,6.17961,6.18094,6.17527,6.18094,60000000.0
2005-07-20 14:35:00,6.18035,6.18049,6.17701,6.17785,63000000.0
2005-07-20 14:40:00,6.17762,6.17925,6.1746,6.17754,77000000.0
2005-07-20 14:45:00,6.17729,6.17922,6.1769,6.17754,56000000.0
2005-07-20 14:50:00,6.1772,6.17834,6.17587,6.17676,60000000.0
2005-07-20 14:55:00,6.17712,6.17903,6.17615,6.17766,71000000.0
2005-07-20 15:00:00,6.17851,6.17977,6.17757,6.17862,76000000.0
2005-07-20 15:05:00,6.17856,6.17966,6.17772,6.17899,68000000.0
2005-07-20 15:10:00,6.17957,6.1815,6.17773,6.18118,61000000.0
2005-07-20 15:15:00,6.18134,6.18244,6.17957,6.17995,68000000.0
2005-07-20 15:20:00,6.17948,6.1801,6.1775,6.17901,59000000.0
2005-07-20 15:25:00,6.178,6.17882,6.17623,6.17839,71000000.0
2005-07-20 15:30:00,6.17752,6.17779,6.17441,6.17702,68000000.0
2005-07-20 15:35:00,6.17701,6.17852,6.17482,6.17637,52000000.0
2005-07-20 15:40:00,6.17574,6.17734,6.17378,6.17507,62000000.0
2005-07-20 15:45:00,6.17627,6.17688,6.17499,6.17598,81000000.0
2005-07-20 15:50:00,6.1759,6.17612,6.1758,6.17597,75000000.0
2005-07-20 15:55:00,6.17597,6.1762,6.17581,6.17602,74000000.0
2005-07-20 16:00:00,6.17607,6.1761,6.1758,6.176,61000000.0
2005-07-20 16:05:00,6.17604,6.17618,6.17574,6.17597,70000000.0
2005-07-20 16:10:00,6.17605,6.17613,6.17579,6.17599,64000000.0
2005-07-20 16:15:00,6.17586,6.17611,6.17575,6.17578,66000000.0
2005-07-20 16:20:00,6.17586,6.17615,6.17576,6.17591,65000000.0
2005-07-20 16:25:00,6.17608,6.17624,6.17577,6.17577,51000000.0
2005-07-20 16:30:00,6.17599,6.17609,6.17575,6.17599,53000000.0
2005-07-20 16:35:00,6.17603,6.17617,6.17572,6.17592,78000000.0
2005-07-20 16:40:00,6.176,6.17612,6.17574,6.176,86000000.0
2005-07-20 16:45:00,6.17583,6.17616,6.17575,6.17591,59000000.0
2005-07-20 16:50:00,6.17582,6.17617,6.17575,6.17603,66000000.0
2005-07-20 16:55:00,6.17605,6.17611,6.17571,6.17573,52000000.0
2005-07-20 17:00:00,6.176,6.1762,6.17576,6.17576,62000000.0
2005-07-20 17:05:00,6.17587,6.17623,6.17569,6.17623,73000000.0
2005-07-20 17:10:00,6.17616,6.17624,6.17592,6.1762,57000000.0
2005-07-20 17:15:00,6.17607,6.17625,6.17584,6.17602,71000000.0
2005-07-20 17:20:00,6.17603,6.17629,6.17589,6.17595,55000000.0
2005-07-20 17:25:00,6.1762,6.17625,6.17589,6.1761,62000000.0
2005-07-20 17:30:00,6.176,6.1762,6.17587,6.17595,63000000.0
2005-07-20 17:35:00,6.17616,6.17626,6.17585,6.17593,64000000.0
2005-07-20 17:40:00,6.17608,6.17627,6.17582,6.17597,76000000.0
2005-07-20 17:45:00,6.17609,6.17624,6.17588,6.17619,60000000.0
2005-07-20 17:50:00,6.17614,6.17632,6.17582,6.17611,86000000.0
2005-07-20 17:55:00,6.17591,6.17639,6.17591,6.17619,66000000.0
2005-07-20 18:00:00,6.17605,6.1763,6.17597,6.17603,72000000.0
2005-07-20 18:05:00,6.17627,6.18978,6.17593,6.18926,73000000.0
2005-07-20 18:10:00,6.18998,6.19133,6.18794,6.18928,58000000.0
2005-07-20 18:15:00,6.18982,6.19047,6.18841,6.18942,61000000.0
2005-07-20 18:20:00,6.18889,6.191,6.18864,6.19066,63000000.0
2005-07-20 18:25:00,6.19077,6.19133,6.18894,6.18913,67000000.0
2005-07-20 18:30:00,6.19016,6.19259,6.18909,6.19048,65000000.0
2005-07-20 18:35:00,6.1908,6.19364,6.19037,6.19192,76000000.0
2005-07-20 18:40:00,6.19162,6.19234,6.18999,6.19214,67000000.0
2005-07-20 18:45:00,6.19258,6.19265,6.18974,6.19087,66000000.0
2005-07-20 18:50:00,6.19093,6.19209,6.18931,6.19183,63000000.0
2005-07-20 18:55:00,6.1916,6.19232,6.18802,6.18802,71000000.0
2005-07-20 19:00:00,6.18803,6.18907,6.18354,6.1849,70000000.0
2005-07-20 19:05:00,6.18506,6.1858,6.18334,6.18479,76000000.0
2005-07-20 19:10:00,6.18487,6.18505,6.18122,6.18217,68000000.0
2005-07-20 19:15:00,6.18204,6.18233,6.17676,6.17754,61000000.0
2005-07-20 19:20:00,6.17754,6.17757,6.17128,6.17222,72000000.0
2005-07-20 19:25:00,6.17345,6.176,6.16572,6.16572,62000000.0
2005-07-20 19:30:00,6.16392,6.16472,6.15059,6.15334,66000000.0
2005-07-20 19:35:00,6.15273,6.1564,6.1522,6.15532,63000000.0
2005-07-20 19:40:00,6.15499,6.15649,6.15291,6.1552,70000000.0
2005-07-20 19:45:00,6.15516,6.1569,6.15321,6.15555,70000000.0
2005-07-20 19:50:00,6.15604,6.15752,6.15312,6.15312,71000000.0
2005-07-20 19:55:00,6.1539,6.15482,6.15222,6.15408,68000000.0
2005-07-20 20:00:00,6.15222,6.15323,6.14194,6.14329,67000000.0
2005-07-20 20:05:00,6.1434,6.14549,6.14016,6.14202,65000000.0
2005-07-20 20:10:00,6.14183,6.1433,6.13657,6.13759,66000000.0
2005-07-20 20:15:00,6.13582,6.13593,6.12825,6.13478,64000000.0
2005-07-20 20:20:00,6.1347,6.13638,6.13132,6.1327,65000000.0
2005-07-20 20:25:00,6.13176,6.13176,6.11895,6.12027,63000000.0
2005-07-20 20:30:00,6.12004,6.13015,6.11946,6.1297,59000000.0
2005-07-20 20:35:00,6.12963,6.13164,6.12719,6.13071,70000000.0
2005-07-20 20:40:00,6.13121,6.13274,6.13001,6.13181,89000000.0
2005-07-20 20:45:00,6.13071,6.13531,6.13071,6.13392,67000000.0
2005-07-20 20:50:00,6.13319,6.13545,6.13138,6.13203,62000000.0
2005-07-20 20:55:00,6.13321,6.13496,6.13216,6.13344,65000000.0
2005-07-20 21:00:00,6.13327,6.1337,6.13093,6.1311,72000000.0
2005-07-20 21:05:00,6.13109,6.1332,6.13074,6.13192,66000000.0
2005-07-20 21:10:00,6.13148,6.13183,6.1278,6.13128,62000000.0
2005-07-20 21:15:00,6.13098,6.13211,6.12877,6.12979,68000000.0
2005-07-20 21:20:00,6.12845,6.13213,6.12742,6.13081,52000000.0
2005-07-20 21:25:00,6.13108,6.13269,6.13005,6.13095,58000000.0
2005-07-20 21:30:00,6.13145,6.13311,6.13085,6.13225,59000000.0
2005-07-20 21:35:00,6.13333,6.13659,6.13227,6.13567,88000000.0
2005-07-20 21:40:00,6.13574,6.13639,6.13404,6.13637,65000000.0
2005-07-20 21:45:00,6.13576,6.13643,6.13352,6.13427,62000000.0
2005-07-20 21:50:00,6.1348,6.13761,6.13407,6.13673,62000000.0
2005-07-20 21:55:00,6.13628,6.13852,6.13545,6.13708,72000000.0
2005-07-20 22:00:00,6.13754,6.13917,6.13571,6.13883,79000000.0
2005-07-20 22:05:00,6.13949,6.14248,6.13893,6.14111,67000000.0
2005-07-20 22:10:00,6.14111,6.14212,6.13819,6.13987,64000000.0
2005-07-20 22:15:00,6.14068,6.1416,6.13976,6.13984,69000000.0
2005-07-20 22:20:00,6.13995,6.14331,6.13995,6.1416,69000000.0
2005-07-20 22:25:00,6.14205,6.14205,6.13941,6.14157,63000000.0
2005-07-20 22:30:00,6.14132,6.14263,6.14029,6.14091,60000000.0
2005-07-20 22:35:00,6.14168,6.14335,6.14077,6.14229,56000000.0
2005-07-20 22:40:00,6.1418,6.14443,6.14165,6.14325,63000000.0
2005-07-20 22:45:00,6.14327,6.14472,6.14283,6.14326,68000000.0
2005-07-20 22:50:00,6.14261,6.14352,6.14059,6.14059,70000000.0
2005-07-20 22:55:00,6.14056,6.14297,6.13769,6.14255,64000000.0
2005-07-20 23:00:00,6.14311,6.14337,6.14025,6.14127,68000000.0
2005-07-20 23:05:00,6.14151,6.14209,6.13949,6.1399,60000000.0
2005-07-20 23:10:00,6.14039,6.14097,6.13907,6.14027,66000000.0
2005-07-20 23:15:00,6.14037,6.14097,6.13725,6.1394,65000000.0
2005-07-20 23:20:00,6.13956,6.13987,6.13765,6.13914,66000000.0
2005-07-20 23:25:00,6.13872,6.13927,6.13702,6.13805,64000000.0
2005-07-20 23:30:00,6.13822,6.13899,6.1367,6.13798,72000000.0
2005-07-20 23:35:00,6.13782,6.13902,6.13672,6.13776,62000000.0
2005-07-20 23:40:00,6.13778,6.13866,6.1349,6.1349,80000000.0
2005-07-20 23:45:00,6.13486,6.13779,6.13486,6.13678,76000000.0
2005-07-20 23:50:00,6.13684,6.13848,6.13602,6.13784,67000000.0
2005-07-20 23:55:00,6.13702,6.13749,6.13394,6.13394,76000000.0
2005-07-21 00:00:00,6.13413,6.13655,6.13186,6.13394,70000000.0
2005-07-21 00:05:00,6.13308,6.13332,6.13079,6.13249,62000000.0
2005-07-21 00:10:00,6.13237,6.13396,6.13206,6.13387,63000000.0
2005-07-21 00:15:00,6.13366,6.13582,6.13236,6.13543,65000000.0
2005-07-21 00:20:00,6.13513,6.13513,6.133,6.13439,60000000.0
2005-07-21 00:25:00,6.13407,6.13566,6.13308,6.13432,66000000.0
2005-07-21 00:30:00,6.13486,6.13486,6.13212,6.13287,64000000.0
2005-07-21 00:35:00,6.13259,6.13259,6.12862,6.12981,80000000.0
2005-07-21 00:40:00,6.13011,6.13077,6.12871,6.12937,61000000.0
2005-07-21 00:45:00,6.12954,6.12992,6.12757,6.12886,63000000.0
2005-07-21 00:50:00,6.12873,6.13035,6.1284,6.12908,60000000.0
2005-07-21 00:55:00,6.12954,6.13341,6.12869,6.13324,66000000.0
2005-07-21 01:00:00,6.13393,6.13486,6.13229,6.13246,63000000.0
2005-07-21 01:05:00,6.1331,6.13671,6.13297,6.13503,70000000.0
2005-07-21 01:10:00,6.13491,6.13614,6.13294,6.13526,55000000.0
2005-07-21 01:15:00,6.13521,6.13744,6.13359,6.1365,63000000.0
2005-07-21 01:20:00,6.13672,6.13989,6.13509,6.1362,59000000.0
2005-07-21 01:25:00,6.13696,6.13872,6.13625,6.13739,70000000.0
2005-07-21 01:30:00,6.1374,6.13951,6.1363,6.13869,68000000.0
2005-07-21 01:35:00,6.13776,6.13852,6.13632,6.13659,71000000.0
2005-07-21 01:40:00,6.13658,6.14027,6.13648,6.13906,72000000.0
2005-07-21 01:45:00,6.13899,6.14078,6.13889,6.14012,68000000.0
2005-07-21 01:50:00,6.13973,6.14135,6.13919,6.14011,67000000.0
2005-07-21 01:55:00,6.13962,6.14117,6.13867,6.1406,61000000.0
2005-07-21 02:00:00,6.1396,6.14042,6.13865,6.14042,69000000.0
2005-07-21 02:05:00,6.14035,6.14106,6.13708,6.13782,73000000.0
2005-07-21 02:10:00,6.13769,6.13855,6.13629,6.13683,74000000.0
2005-07-21 02:15:00,6.13645,6.13645,6.1334,6.13382,70000000.0
2005-07-21 02:20:00,6.13328,6.13569,6.13229,6.13488,74000000.0
2005-07-21 02:25:00,6.13468,6.13468,6.12681,6.1272,59000000.0
2005-07-21 02:30:00,6.12819,6.1295,6.12697,6.12851,64000000.0
2005-07-21 02:35:00,6.12837,6.12934,6.12506,6.1284,71000000.0
2005-07-21 02:40:00,6.12796,6.12824,6.12515,6.12605,69000000.0
2005-07-21 02:45:00,6.12531,6.12531,6.11866,6.12007,69000000.0
2005-07-21 02:50:00,6.12007,6.12314,6.11919,6.12311,66000000.0
2005-07-21 02:55:00,6.12288,6.12316,6.11911,6.12293,65000000.0
2005-07-21 03:00:00,6.12128,6.12217,6.11331,6.11338,67000000.0
2005-07-21 03:05:00,6.11297,6.11817,6.11208,6.11696,68000000.0
2005-07-21 03:10:00,6.11755,6.12119,6.11579,6.11822,80000000.0
2005-07-21 03:15:00,6.11846,6.12046,6.11841,6.11962,50000000.0
2005-07-21 03:20:00,6.11835,6.12114,6.11801,6.11865,62000000.0
2005-07-21 03:25:00,6.11887,6.12254,6.11819,6.12121,71000000.0
2005-07-21 03:30:00,6.12241,6.12241,6.11892,6.11908,68000000.0
2005-07-21 03:35:00,6.11887,6.12094,6.11882,6.12013,60000000.0
2005-07-21 03:40:00,6.12013,6.12239,6.11846,6.12068,82000000.0
2005-07-21 03:45:00,6.12107,6.1232,6.11982,6.1218,53000000.0
2005-07-21 03:50:00,6.12194,6.12326,6.1193,6.11969,74000000.0
2005-07-21 03:55:00,6.11949,6.12168,6.11849,6.12076,63000000.0
2005-07-21 04:00:00,6.1206,6.12225,6.12009,6.12042,70000000.0
2005-07-21 04:05:00,6.12106,6.12289,6.1201,6.12226,66000000.0
2005-07-21 04:10:00,6.12288,6.12392,6.12134,6.12385,77000000.0
2005-07-21 04:15:00,6.12357,6.12431,6.12244,6.1231,57000000.0
2005-07-21 04:20:00,6.1226,6.12421,6.12126,6.12204,62000000.0
2005-07-21 04:25:00,6.12193,6.12326,6.12067,6.12142,53000000.0
2005-07-21 04:30:00,6.12142,6.12412,6.12142,6.12268,66000000.0
2005-07-21 04:35:00,6.12261,6.12476,6.12251,6.12407,64000000.0
2005-07-21 04:40:00,6.12424,6.12481,6.12293,6.12434,54000000.0
2005-07-21 04:45:00,6.12306,6.12966,6.12294,6.12836,63000000.0
2005-07-21 04:50:00,6.12813,6.13064,6.1279,6.12953,71000000.0
2005-07-21 04:55:00,6.12912,6.13576,6.12867,6.13426,65000000.0
2005-07-21 05:00:00,6.13374,6.13458,6.1322,6.13234,62000000.0
2005-07-21 05:05:00,6.13337,6.13712,6.13312,6.13512,72000000.0
2005-07-21 05:10:00,6.13517,6.13532,6.13233,6.13306,59000000.0
2005-07-21 05:15:00,6.13299,6.1336,6.13123,6.13202,67000000.0
2005-07-21 05:20:00,6.13268,6.13327,6.13029,6.13122,79000000.0
2005-07-21 05:25:00,6.13085,6.13471,6.13085,6.1334,66000000.0
2005-07-21 05:30:00,6.13307,6.13431,6.13155,6.13388,76000000.0
2005-07-21 05:35:00,6.13326,6.13455,6.13238,6.1342,78000000.0
2005-07-21 05:40:00,6.13462,6.13487,6.13143,6.13195,61000000.0
2005-07-21 05:45:00,6.13204,6.13304,6.13086,6.13191,77000000.0
2005-07-21 05:50:00,6.13193,6.13237,6.13035,6.13061,62000000.0
2005-07-21 05:55:00,6.13109,6.13205,6.12897,6.1295,70000000.0
2005-07-21 06:00:00,6.13012,6.13047,6.12806,6.12937,77000000.0
2005-07-21 06:05:00,6.12954,6.13062,6.1288,6.12981,81000000.0
2005-07-21 06:10:00,6.12932,6.13044,6.1283,6.12921,73000000.0
2005-07-21 06:15:00,6.12896,6.13164,6.12851,6.1295,69000000.0
2005-07-21 06:20:00,6.13026,6.13156,6.12922,6.13135,68000000.0
2005-07-21 06:25:00,6.13003,6.13184,6.12908,6.13112,71000000.0
2005-07-21 06:30:00,6.13223,6.13232,6.12911,6.12997,58000000.0
2005-07-21 06:35:00,6.12961,6.13005,6.12669,6.12894,72000000.0
2005-07-21 06:40:00,6.12854,6.12991,6.12761,6.12951,71000000.0
2005-07-21 06:45:00,6.12907,6.1297,6.12714,6.12885,69000000.0
2005-07-21 06:50:00,6.1287,6.12938,6.12739,6.12938,56000000.0
2005-07-21 06:55:00,6.12933,6.12995,6.12808,6.12849,64000000.0
2005-07-21 07:00:00,6.12783,6.12985,6.12605,6.12628,58000000.0
2005-07-21 07:05:00,6.12656,6.12814,6.12587,6.12662,59000000.0
2005-07-21 07:10:00,6.12788,6.12839,6.12624,6.12774,82000000.0
2005-07-21 07:15:00,6.12756,6.12809,6.1259,6.12754,80000000.0
2005-07-21 07:20:00,6.12793,6.13109,6.12712,6.1299,76000000.0
2005-07-21 07:25:00,6.12995,6.13128,6.12837,6.13047,78000000.0
2005-07-21 07:30:00,6.13004,6.132,6.12743,6.13199,61000000.0
2005-07-21 07:35:00,6.13292,6.13306,6.13078,6.13126,63000000.0
2005-07-21 07:40:00,6.13016,6.13181,6.12955,6.13003,55000000.0
2005-07-21 07:45:00,6.12973,6.13476,6.12973,6.13476,59000000.0
2005-07-21 07:50:00,6.13579,6.13661,6.13382,6.13576,67000000.0
2005-07-21 07:55:00,6.13564,6.13748,6.13513,6.13595,62000000.0
2005-07-21 08:00:00,6.13574,6.13574,6.13184,6.13481,65000000.0
2005-07-21 08:05:00,6.13434,6.13719,6.13393,6.1367,73000000.0
2005-07-21 08:10:00,6.13719,6.13722,6.13393,6.13594,58000000.0
2005-07-21 08:15:00,6.13766,6.14036,6.13595,6.13839,59000000.0
2005-07-21 08:20:00,6.13837,6.14414,6.13817,6.14414,64000000.0
2005-07-21 08:25:00,6.14318,6.14363,6.1401,6.14017,56000000.0
2005-07-21 08:30:00,6.14038,6.14038,6.1353,6.13572,62000000.0
2005-07-21 08:35:00,6.1362,6.13745,6.13511,6.13728,56000000.0
2005-07-21 08:40:00,6.13791,6.13819,6.13363,6.13394,58000000.0
2005-07-21 08:45:00,6.13292,6.13335,6.12954,6.13335,76000000.0
2005-07-21 08:50:00,6.13385,6.13413,6.13046,6.1326,81000000.0
2005-07-21 08:55:00,6.13214,6.13273,6.12664,6.12763,70000000.0
2005-07-21 09:00:00,6.12699,6.12881,6.12179,6.12179,62000000.0
2005-07-21 09:05:00,6.12221,6.12599,6.12208,6.12461,66000000.0
2005-07-21 09:10:00,6.12477,6.12502,6.12289,6.12358,67000000.0
2005-07-21 09:15:00,6.12378,6.125,6.12169,6.12301,72000000.0
2005-07-21 09:20:00,6.12391,6.1241,6.12049,6.1212,74000000.0
2005-07-21 09:25:00,6.12121,6.12345,6.12097,6.12162,68000000.0
2005-07-21 09:30:00,6.12226,6.12821,6.12087,6.12821,69000000.0
2005-07-21 09:35:00,6.1278,6.1278,6.12314,6.12731,85000000.0
2005-07-21 09:40:00,6.12737,6.13238,6.12609,6.13139,74000000.0
2005-07-21 09:45:00,6.13202,6.13275,6.12968,6.13109,76000000.0
2005-07-21 09:50:00,6.1318,6.13581,6.1303,6.13228,74000000.0
2005-07-21 09:55:00,6.13201,6.13335,6.12805,6.12986,68000000.0
2005-07-21 10:00:00,6.12997,6.13173,6.12801,6.13034,75000000.0
2005-07-21 10:05:00,6.13028,6.13178,6.12744,6.12795,50000000.0
2005-07-21 10:10:00,6.12925,6.12925,6.12667,6.1275,70000000.0
2005-07-21 10:15:00,6.12787,6.12996,6.12577,6.12972,74000000.0
2005-07-21 10:20:00,6.12962,6.1308,6.12654,6.12878,60000000.0
2005-07-21 10:25:00,6.12853,6.12978,6.12672,6.12849,60000000.0
2005-07-21 10:30:00,6.12935,6.12935,6.12542,6.12597,57000000.0
2005-07-21 10:35:00,6.1239,6.12824,6.1239,6.12605,72000000.0
2005-07-21 10:40:00,6.12682,6.12896,6.12541,6.12641,62000000.0
2005-07-21 10:45:00,6.12632,6.12732,6.12252,6.12348,55000000.0
2005-07-21 10:50:00,6.12384,6.12622,6.12242,6.12547,72000000.0
2005-07-21 10:55:00,6.12593,6.12982,6.12534,6.12873,49000000.0
2005-07-21 11:00:00,6.12886,6.13025,6.12717,6.12728,61000000.0
2005-07-21 11:05:00,6.12742,6.13267,6.12742,6.13184,71000000.0
2005-07-21 11:10:00,6.13123,6.13598,6.13089,6.13361,67000000.0
2005-07-21 11:15:00,6.1344,6.13575,6.13296,6.1349,63000000.0
2005-07-21 11:20:00,6.13488,6.13623,6.13192,6.13289,76000000.0
2005-07-21 11:25:00,6.13299,6.13367,6.13177,6.13262,64000000.0
2005-07-21 11:30:00,6.13212,6.13373,6.12939,6.1295,74000000.0
2005-07-21 11:35:00,6.12902,6.13158,6.1288,6.12993,60000000.0
2005-07-21 11:40:00,6.13104,6.1313,6.1291,6.13111,64000000.0
2005-07-21 11:45:00,6.13099,6.13099,6.12772,6.13002,62000000.0
2005-07-21 11:50:00,6.12994,6.13375,6.12953,6.13245,68000000.0
2005-07-21 11:55:00,6.13239,6.13379,6.12986,6.1308,52000000.0
2005-07-21 12:00:00,6.13093,6.13371,6.12854,6.13371,63000000.0
2005-07-21 12:05:00,6.13353,6.14063,6.13351,6.13991,61000000.0
2005-07-21 12:10:00,6.13989,6.14079,6.13341,6.14023,63000000.0
2005-07-21 12:15:00,6.14053,6.14285,6.13922,6.14019,56000000.0
2005-07-21 12:20:00,6.13962,6.14124,6.13689,6.14124,70000000.0
2005-07-21 12:25:00,6.14098,6.14135,6.13682,6.1374,57000000.0
2005-07-21 12:30:00,6.13739,6.13965,6.13703,6.13777,61000000.0
2005-07-21 12:35:00,6.13708,6.13891,6.13699,6.13829,64000000.0
2005-07-21 12:40:00,6.13765,6.13843,6.13656,6.13735,70000000.0
2005-07-21 12:45:00,6.13768,6.13828,6.13535,6.13828,65000000.0
2005-07-21 12:50:00,6.13855,6.13983,6.13635,6.13851,66000000.0
2005-07-21 12:55:00,6.13922,6.14049,6.1373,6.14011,62000000.0
2005-07-21 13:00:00,6.14023,6.14089,6.12876,6.12876,81000000.0
2005-07-21 13:05:00,6.12845,6.12867,6.11771,6.12476,77000000.0
2005-07-21 13:10:00,6.12803,6.13641,6.12798,6.13322,79000000.0
2005-07-21 13:15:00,6.1329,6.13414,6.12981,6.13041,63000000.0
2005-07-21 13:20:00,6.12854,6.12947,6.11376,6.11376,78000000.0
2005-07-21 13:25:00,6.11364,6.11496,6.09437,6.09467,62000000.0
2005-07-21 13:30:00,6.09188,6.10409,6.08896,6.10409,55000000.0
2005-07-21 13:35:00,6.1047,6.10934,6.10158,6.10934,65000000.0
2005-07-21 13:40:00,6.11275,6.12637,6.11252,6.1163,55000000.0
2005-07-21 13:45:00,6.11371,6.11481,6.10997,6.1136,64000000.0
2005-07-21 13:50:00,6.11303,6.1169,6.10262,6.10592,58000000.0
2005-07-21 13:55:00,6.10935,6.11339,6.10378,6.10572,59000000.0
2005-07-21 14:00:00,6.10482,6.11208,6.10457,6.11135,72000000.0
2005-07-21 14:05:00,6.11051,6.12095,6.10911,6.12095,60000000.0
2005-07-21 14:10:00,6.12143,6.12346,6.11549,6.11751,56000000.0
2005-07-21 14:15:00,6.11799,6.11946,6.11306,6.11627,76000000.0
2005-07-21 14:20:00,6.11613,6.11622,6.10906,6.10977,52000000.0
2005-07-21 14:25:00,6.11125,6.11723,6.1059,6.11522,65000000.0
2005-07-21 14:30:00,6.1164,6.12377,6.11611,6.12377,60000000.0
2005-07-21 14:35:00,6.12431,6.12789,6.12031,6.12245,63000000.0
2005-07-21 14:40:00,6.12259,6.12567,6.11733,6.11733,77000000.0
2005-07-21 14:45:00,6.11596,6.11966,6.11404,6.11833,56000000.0
2005-07-21 14:50:00,6.11662,6.11939,6.11478,6.11724,60000000.0
2005-07-21 14:55:00,6.11681,6.1169,6.11097,6.11265,71000000.0
2005-07-21 15:00:00,6.11197,6.1171,6.10964,6.11378,76000000.0
2005-07-21 15:05:00,6.11448,6.11686,6.11269,6.11553,68000000.0
2005-07-21 15:10:00,6.11706,6.11904,6.11525,6.11864,61000000.0
2005-07-21 15:15:00,6.11791,6.12358,6.11577,6.12203,68000000.0
2005-07-21 15:20:00,6.12236,6.12242,6.11949,6.12095,59000000.0
2005-07-21 15:25:00,6.12093,6.12719,6.12084,6.12293,71000000.0
2005-07-21 15:30:00,6.12211,6.12429,6.11873,6.12192,68000000.0
2005-07-21 15:35:00,6.12196,6.1264,6.12022,6.12506,52000000.0
2005-07-21 15:40:00,6.12452,6.12763,6.12336,6.12719,62000000.0
2005-07-21 15:45:00,6.12726,6.12974,6.12448,6.12769,81000000.0
2005-07-21 15:50:00,6.1285,6.13954,6.1285,6.13872,75000000.0
2005-07-21 15:55:00,6.1379,6.14078,6.13651,6.13838,74000000.0
2005-07-21 16:00:00,6.13788,6.13862,6.1313,6.13272,61000000.0
2005-07-21 16:05:00,6.13364,6.13578,6.12819,6.13001,70000000.0
2005-07-21 16:10:00,6.12991,6.13725,6.12903,6.13717,64000000.0
2005-07-21 16:15:00,6.13704,6.13704,6.13411,6.13549,66000000.0
2005-07-21 16:20:00,6.13648,6.13785,6.13349,6.13653,65000000.0
2005-07-21 16:25:00,6.13714,6.15306,6.13684,6.15155,51000000.0
2005-07-21 16:30:00,6.15101,6.15374,6.14305,6.15374,53000000.0
2005-07-21 16:35:00,6.15292,6.15572,6.15167,6.15434,78000000.0
2005-07-21 16:40:00,6.15517,6.16072,6.15517,6.15975,86000000.0
2005-07-21 16:45:00,6.15762,6.15792,6.15369,6.15474,59000000.0
2005-07-21 16:50:00,6.15356,6.15513,6.14918,6.15117,66000000.0
2005-07-21 16:55:00,6.15252,6.1553,6.15212,6.1531,52000000.0
2005-07-21 17:00:00,6.15247,6.15366,6.14881,6.14975,62000000.0
2005-07-21 17:05:00,6.14892,6.15358,6.14892,6.15064,73000000.0
2005-07-21 17:10:00,6.15039,6.15617,6.15039,6.15413,57000000.0
2005-07-21 17:15:00,6.15428,6.15498,6.1499,6.15344,71000000.0
2005-07-21 17:20:00,6.1533,6.15765,6.15187,6.15187,55000000.0
2005-07-21 17:25:00,6.1531,6.1547,6.15151,6.15302,62000000.0
2005-07-21 17:30:00,6.15336,6.15479,6.1511,6.15324,63000000.0
2005-07-21 17:35:00,6.15334,6.15882,6.15283,6.15589,64000000.0
2005-07-21 17:40:00,6.15701,6.16312,6.1567,6.15946,76000000.0
2005-07-21 17:45:00,6.15908,6.15926,6.15187,6.15187,60000000.0
2005-07-21 17:50:00,6.15083,6.15522,6.15083,6.15423,86000000.0
2005-07-21 17:55:00,6.15433,6.15777,6.15331,6.15763,66000000.0
2005-07-21 18:00:00,6.15713,6.15781,6.15229,6.15312,72000000.0
2005-07-21 18:05:00,6.15376,6.15405,6.15049,6.15267,73000000.0
2005-07-21 18:10:00,6.15354,6.15407,6.14292,6.14292,58000000.0
2005-07-21 18:15:00,6.14293,6.14899,6.14171,6.14304,61000000.0
2005-07-21 18:20:00,6.14198,6.1459,6.14198,6.14398,63000000.0
2005-07-21 18:25:00,6.14385,6.14477,6.14248,6.14313,67000000.0
2005-07-21 18:30:00,6.14362,6.14441,6.13347,6.13379,65000000.0
2005-07-21 18:35:00,6.13362,6.13382,6.1309,6.13163,76000000.0
2005-07-21 18:40:00,6.13259,6.13264,6.12761,6.13214,67000000.0
2005-07-21 18:45:00,6.13154,6.13215,6.12613,6.12883,66000000.0
2005-07-21 18:50:00,6.12888,6.13128,6.12753,6.13071,63000000.0
2005-07-21 18:55:00,6.13118,6.13342,6.13049,6.1321,71000000.0
2005-07-21 19:00:00,6.12967,6.13112,6.12606,6.12606,70000000.0
2005-07-21 19:05:00,6.1267,6.1274,6.12318,6.12338,76000000.0
2005-07-21 19:10:00,6.12249,6.12849,6.12249,6.12697,68000000.0
2005-07-21 19:15:00,6.12684,6.12684,6.12362,6.12412,61000000.0
2005-07-21 19:20:00,6.1241,6.12459,6.11761,6.11854,72000000.0
2005-07-21 19:25:00,6.11824,6.12248,6.11824,6.12206,62000000.0
2005-07-21 19:30:00,6.123,6.12317,6.11603,6.11663,66000000.0
2005-07-21 19:35:00,6.11653,6.11774,6.11371,6.1151,63000000.0
2005-07-21 19:40:00,6.11505,6.11771,6.10798,6.1111,70000000.0
2005-07-21 19:45:00,6.11054,6.11333,6.10996,6.11151,70000000.0
2005-07-21 19:50:00,6.11236,6.11285,6.10799,6.10928,71000000.0
2005-07-21 19:55:00,6.10969,6.11045,6.10622,6.10889,68000000.0
2005-07-21 20:00:00,6.10985,6.10994,6.10299,6.10589,67000000.0
2005-07-21 20:05:00,6.107,6.11811,6.10686,6.11811,65000000.0
2005-07-21 20:10:00,6.11837,6.11931,6.11596,6.11846,66000000.0
2005-07-21 20:15:00,6.11909,6.12611,6.118,6.12611,64000000.0
2005-07-21 20:20:00,6.12533,6.12837,6.12363,6.12501,65000000.0
2005-07-21 20:25:00,6.12422,6.12526,6.11986,6.12235,63000000.0
2005-07-21 20:30:00,6.12303,6.12373,6.12068,6.12289,59000000.0
2005-07-21 20:35:00,6.1232,6.12445,6.12183,6.12275,70000000.0
2005-07-21 20:40:00,6.12501,6.12743,6.12305,6.12503,89000000.0
2005-07-21 20:45:00,6.12502,6.12586,6.12359,6.12495,67000000.0
2005-07-21 20:50:00,6.12508,6.12788,6.12339,6.12784,62000000.0
2005-07-21 20:55:00,6.1279,6.13022,6.12678,6.12678,65000000.0
2005-07-21 21:00:00,6.12723,6.12839,6.12583,6.12621,72000000.0
2005-07-21 21:05:00,6.12683,6.12791,6.12607,6.12727,66000000.0
2005-07-21 21:10:00,6.12731,6.1288,6.12611,6.12812,62000000.0
2005-07-21 21:15:00,6.12922,6.13258,6.12882,6.13198,68000000.0
2005-07-21 21:20:00,6.13234,6.13519,6.13006,6.13006,52000000.0
2005-07-21 21:25:00,6.13023,6.13175,6.12953,6.1304,58000000.0
2005-07-21 21:30:00,6.13008,6.13126,6.12824,6.12965,59000000.0
2005-07-21 21:35:00,6.131,6.13129,6.12844,6.1298,88000000.0
2005-07-21 21:40:00,6.12985,6.13056,6.12552,6.1276,65000000.0
2005-07-21 21:45:00,6.12708,6.12739,6.12353,6.12353,62000000.0
2005-07-21 21:50:00,6.12295,6.12527,6.12253,6.12442,62000000.0
2005-07-21 21:55:00,6.12316,6.12536,6.12301,6.12479,72000000.0
2005-07-21 22:00:00,6.12412,6.12487,6.12299,6.12428,79000000.0
2005-07-21 22:05:00,6.12417,6.12477,6.12257,6.12424,67000000.0
2005-07-21 22:10:00,6.12391,6.12524,6.1224,6.12513,64000000.0
2005-07-21 22:15:00,6.12517,6.12573,6.12409,6.12547,69000000.0
2005-07-21 22:20:00,6.12513,6.12648,6.12361,6.12618,69000000.0
2005-07-21 22:25:00,6.12608,6.1276,6.125,6.12757,63000000.0
2005-07-21 22:30:00,6.12773,6.12973,6.12556,6.12816,60000000.0
2005-07-21 22:35:00,6.12913,6.12913,6.12607,6.12778,56000000.0
2005-07-21 22:40:00,6.12785,6.12878,6.12617,6.12811,63000000.0
2005-07-21 22:45:00,6.12857,6.12889,6.12633,6.12644,68000000.0
2005-07-21 22:50:00,6.12652,6.12901,6.12551,6.1258,70000000.0
2005-07-21 22:55:00,6.12565,6.12808,6.12565,6.12801,64000000.0
2005-07-21 23:00:00,6.12693,6.12788,6.12528,6.12669,68000000.0
2005-07-21 23:05:00,6.12753,6.12849,6.12566,6.12776,60000000.0
2005-07-21 23:10:00,6.1262,6.12972,6.12613,6.12947,66000000.0
2005-07-21 23:15:00,6.12978,6.13069,6.12762,6.12932,65000000.0
2005-07-21 23:20:00,6.12919,6.12969,6.12692,6.12696,66000000.0
2005-07-21 23:25:00,6.12677,6.12744,6.12494,6.12602,64000000.0
2005-07-21 23:30:00,6.12646,6.12721,6.12493,6.12567,72000000.0
2005-07-21 23:35:00,6.12629,6.12743,6.12569,6.12639,62000000.0
2005-07-21 23:40:00,6.12615,6.12906,6.12524,6.12906,80000000.0
2005-07-21 23:45:00,6.12835,6.12867,6.12305,6.12715,76000000.0
2005-07-21 23:50:00,6.12769,6.13125,6.12769,6.13028,67000000.0
2005-07-21 23:55:00,6.12998,6.13076,6.12848,6.12993,76000000.0
2005-07-22 00:00:00,6.13018,6.13091,6.12764,6.12852,70000000.0
2005-07-22 00:05:00,6.12887,6.13249,6.12691,6.132,62000000.0
2005-07-22 00:10:00,6.13207,6.13425,6.13166,6.13425,63000000.0
2005-07-22 00:15:00,6.13404,6.13587,6.13181,6.13493,65000000.0
2005-07-22 00:20:00,6.13579,6.13907,6.13497,6.13725,60000000.0
2005-07-22 00:25:00,6.13684,6.1376,6.13436,6.13571,66000000.0
2005-07-22 00:30:00,6.13557,6.13707,6.13421,6.1354,64000000.0
2005-07-22 00:35:00,6.135,6.135,6.13263,6.13398,80000000.0
2005-07-22 00:40:00,6.13393,6.1345,6.13255,6.13399,61000000.0
2005-07-22 00:45:00,6.13369,6.13398,6.13189,6.13283,63000000.0
2005-07-22 00:50:00,6.13286,6.13397,6.13092,6.13118,60000000.0
2005-07-22 00:55:00,6.13152,6.13333,6.13088,6.13332,66000000.0
2005-07-22 01:00:00,6.13369,6.13492,6.12978,6.13099,63000000.0
2005-07-22 01:05:00,6.13139,6.13218,6.12846,6.12887,70000000.0
2005-07-22 01:10:00,6.12949,6.13017,6.12795,6.12844,55000000.0
2005-07-22 01:15:00,6.12904,6.13018,6.1276,6.1276,63000000.0
2005-07-22 01:20:00,6.12673,6.13002,6.12663,6.12927,59000000.0
2005-07-22 01:25:00,6.12888,6.13086,6.12811,6.13086,70000000.0
2005-07-22 01:30:00,6.13049,6.13245,6.129,6.13149,68000000.0
2005-07-22 01:35:00,6.13134,6.13893,6.13104,6.13827,71000000.0
2005-07-22 01:40:00,6.13719,6.13842,6.13271,6.13651,72000000.0
2005-07-22 01:45:00,6.13642,6.13763,6.13421,6.13443,68000000.0
2005-07-22 01:50:00,6.13381,6.13515,6.13153,6.13153,67000000.0
2005-07-22 01:55:00,6.13242,6.1342,6.13097,6.13311,61000000.0
2005-07-22 02:00:00,6.13181,6.13294,6.12994,6.13195,69000000.0
2005-07-22 02:05:00,6.13195,6.13195,6.12833,6.13038,73000000.0
2005-07-22 02:10:00,6.12996,6.13574,6.12983,6.13404,74000000.0
2005-07-22 02:15:00,6.1349,6.13657,6.13323,6.13517,70000000.0
2005-07-22 02:20:00,6.13513,6.13871,6.13487,6.13651,74000000.0
2005-07-22 02:25:00,6.13758,6.13841,6.13483,6.13692,59000000.0
2005-07-22 02:30:00,6.13748,6.13818,6.13225,6.13492,64000000.0
2005-07-22 02:35:00,6.1355,6.13761,6.13322,6.13395,71000000.0
2005-07-22 02:40:00,6.13442,6.13496,6.13226,6.13231,69000000.0
2005-07-22 02:45:00,6.13228,6.13527,6.12963,6.13346,69000000.0
2005-07-22 02:50:00,6.13348,6.13935,6.13142,6.13845,66000000.0
2005-07-22 02:55:00,6.13865,6.14115,6.13432,6.13773,65000000.0
2005-07-22 03:00:00,6.1387,6.13931,6.13453,6.13584,67000000.0
2005-07-22 03:05:00,6.13577,6.13734,6.13303,6.13572,68000000.0
2005-07-22 03:10:00,6.13605,6.1394,6.13545,6.13915,80000000.0
2005-07-22 03:15:00,6.13884,6.1415,6.13833,6.14089,50000000.0
2005-07-22 03:20:00,6.13938,6.14041,6.13379,6.13514,62000000.0
2005-07-22 03:25:00,6.13498,6.13599,6.12741,6.12962,71000000.0
2005-07-22 03:30:00,6.13176,6.13197,6.12427,6.12605,68000000.0
2005-07-22 03:35:00,6.12708,6.1284,6.12467,6.12561,60000000.0
2005-07-22 03:40:00,6.12599,6.12868,6.12452,6.12832,82000000.0
2005-07-22 03:45:00,6.12852,6.12922,6.12729,6.12801,53000000.0
2005-07-22 03:50:00,6.1277,6.1282,6.12553,6.12618,74000000.0
2005-07-22 03:55:00,6.12547,6.12649,6.12332,6.12557,63000000.0
2005-07-22 04:00:00,6.1255,6.12795,6.12222,6.12776,70000000.0
2005-07-22 04:05:00,6.12776,6.13113,6.12638,6.12953,66000000.0
2005-07-22 04:10:00,6.12961,6.13005,6.12631,6.12734,77000000.0
2005-07-22 04:15:00,6.12716,6.12722,6.12335,6.12555,57000000.0
2005-07-22 04:20:00,6.12653,6.12923,6.12555,6.12555,62000000.0
2005-07-22 04:25:00,6.12547,6.12689,6.12386,6.12685,53000000.0
2005-07-22 04:30:00,6.1272,6.1275,6.12172,6.12229,66000000.0
2005-07-22 04:35:00,6.12251,6.12407,6.11816,6.12358,64000000.0
2005-07-22 04:40:00,6.12209,6.12519,6.12054,6.12463,54000000.0
2005-07-22 04:45:00,6.12466,6.12694,6.12357,6.12537,63000000.0
2005-07-22 04:50:00,6.12538,6.12808,6.12474,6.12674,71000000.0
2005-07-22 04:55:00,6.12597,6.12771,6.1253,6.12543,65000000.0
2005-07-22 05:00:00,6.12664,6.12912,6.12644,6.12728,62000000.0
2005-07-22 05:05:00,6.12789,6.12907,6.12582,6.12608,72000000.0
2005-07-22 05:10:00,6.12556,6.1277,6.12513,6.1268,59000000.0
2005-07-22 05:15:00,6.12617,6.12728,6.12427,6.12537,67000000.0
2005-07-22 05:20:00,6.12501,6.12754,6.12429,6.1247,79000000.0
2005-07-22 05:25:00,6.12476,6.12684,6.12364,6.12389,66000000.0
2005-07-22 05:30:00,6.12386,6.12672,6.12333,6.12598,76000000.0
2005-07-22 05:35:00,6.12623,6.12772,6.12373,6.12772,78000000.0
2005-07-22 05:40:00,6.12718,6.12726,6.12455,6.12517,61000000.0
2005-07-22 05:45:00,6.12528,6.12882,6.12528,6.12678,77000000.0
2005-07-22 05:50:00,6.12683,6.12761,6.12511,6.12568,62000000.0
2005-07-22 05:55:00,6.12605,6.12702,6.12336,6.12336,70000000.0
2005-07-22 06:00:00,6.12329,6.12733,6.12329,6.12733,77000000.0
2005-07-22 06:05:00,6.12728,6.12801,6.12574,6.12801,81000000.0
2005-07-22 06:10:00,6.12819,6.1294,6.1263,6.12699,73000000.0
2005-07-22 06:15:00,6.12814,6.1289,6.12658,6.12887,69000000.0
2005-07-22 06:20:00,6.12801,6.12873,6.12512,6.12512,68000000.0
2005-07-22 06:25:00,6.12658,6.12761,6.12433,6.12679,71000000.0
2005-07-22 06:30:00,6.12581,6.12866,6.12568,6.12774,58000000.0
2005-07-22 06:35:00,6.12921,6.12921,6.12552,6.12661,72000000.0
2005-07-22 06:40:00,6.12667,6.12782,6.12491,6.12529,71000000.0
2005-07-22 06:45:00,6.1249,6.12742,6.12458,6.12495,69000000.0
2005-07-22 06:50:00,6.12489,6.12693,6.12435,6.1265,56000000.0
2005-07-22 06:55:00,6.12653,6.12705,6.12529,6.12538,64000000.0
2005-07-22 07:00:00,6.12522,6.1266,6.12332,6.1266,58000000.0
2005-07-22 07:05:00,6.12674,6.12779,6.12517,6.1275,59000000.0
2005-07-22 07:10:00,6.12783,6.1282,6.12488,6.12594,82000000.0
2005-07-22 07:15:00,6.12619,6.12784,6.12525,6.12681,80000000.0
2005-07-22 07:20:00,6.12737,6.12882,6.12619,6.12691,76000000.0
2005-07-22 07:25:00,6.12723,6.12828,6.12496,6.1257,78000000.0
2005-07-22 07:30:00,6.12636,6.12882,6.12529,6.12764,61000000.0
2005-07-22 07:35:00,6.12826,6.13067,6.12711,6.13067,63000000.0
2005-07-22 07:40:00,6.12934,6.12934,6.12718,6.12895,55000000.0
2005-07-22 07:45:00,6.12889,6.12911,6.12437,6.12442,59000000.0
2005-07-22 07:50:00,6.12557,6.1275,6.12405,6.12568,67000000.0
2005-07-22 07:55:00,6.12595,6.12688,6.12383,6.12557,62000000.0
2005-07-22 08:00:00,6.12496,6.12762,6.12304,6.12419,65000000.0
2005-07-22 08:05:00,6.12496,6.12569,6.12229,6.12528,73000000.0
2005-07-22 08:10:00,6.12438,6.12438,6.12109,6.12139,58000000.0
2005-07-22 08:15:00,6.12156,6.1222,6.11674,6.11923,59000000.0
2005-07-22 08:20:00,6.11812,6.121,6.11611,6.12082,64000000.0
2005-07-22 08:25:00,6.12091,6.12141,6.11899,6.1198,56000000.0
2005-07-22 08:30:00,6.12056,6.12429,6.12056,6.1231,62000000.0
2005-07-22 08:35:00,6.12256,6.12434,6.12195,6.12254,56000000.0
2005-07-22 08:40:00,6.1226,6.12373,6.12014,6.12325,58000000.0
2005-07-22 08:45:00,6.12365,6.12467,6.12077,6.12261,76000000.0
2005-07-22 08:50:00,6.12265,6.12332,6.12066,6.12171,81000000.0
2005-07-22 08:55:00,6.12168,6.12384,6.12055,6.12207,70000000.0
2005-07-22 09:00:00,6.12172,6.12259,6.12009,6.12018,62000000.0
2005-07-22 09:05:00,6.12081,6.1226,6.11992,6.12213,66000000.0
2005-07-22 09:10:00,6.12177,6.1232,6.119,6.1212,67000000.0
2005-07-22 09:15:00,6.12174,6.12321,6.12107,6.12269,72000000.0
2005-07-22 09:20:00,6.12282,6.12291,6.11918,6.11981,74000000.0
2005-07-22 09:25:00,6.12073,6.12073,6.11626,6.11769,68000000.0
2005-07-22 09:30:00,6.118,6.12261,6.11658,6.12056,69000000.0
2005-07-22 09:35:00,6.11925,6.12176,6.11865,6.1208,85000000.0
2005-07-22 09:40:00,6.12112,6.12593,6.11854,6.12325,74000000.0
2005-07-22 09:45:00,6.12361,6.12545,6.11933,6.12545,76000000.0
2005-07-22 09:50:00,6.12576,6.12576,6.1194,6.1217,74000000.0
2005-07-22 09:55:00,6.12197,6.12365,6.12063,6.12306,68000000.0
2005-07-22 10:00:00,6.1235,6.1235,6.11882,6.1226,75000000.0
2005-07-22 10:05:00,6.12325,6.12461,6.12056,6.12334,50000000.0
2005-07-22 10:10:00,6.12353,6.12486,6.12267,6.12397,70000000.0
2005-07-22 10:15:00,6.12358,6.12365,6.1213,6.12224,74000000.0
2005-07-22 10:20:00,6.12201,6.12313,6.11802,6.1199,60000000.0
2005-07-22 10:25:00,6.12003,6.12375,6.12003,6.12285,60000000.0
2005-07-22 10:30:00,6.12214,6.12395,6.12138,6.12395,57000000.0
2005-07-22 10:35:00,6.12359,6.12558,6.12236,6.12471,72000000.0
2005-07-22 10:40:00,6.12398,6.12398,6.12126,6.12387,62000000.0
2005-07-22 10:45:00,6.12326,6.12331,6.11626,6.11884,55000000.0
2005-07-22 10:50:00,6.11942,6.12253,6.11833,6.12064,72000000.0
2005-07-22 10:55:00,6.12093,6.12143,6.11929,6.12049,49000000.0
2005-07-22 11:00:00,6.12003,6.1246,6.11943,6.12372,61000000.0
2005-07-22 11:05:00,6.12426,6.12623,6.11995,6.12019,71000000.0
2005-07-22 11:10:00,6.11901,6.12104,6.11763,6.11908,67000000.0
2005-07-22 11:15:00,6.11957,6.12202,6.11858,6.11931,63000000.0
2005-07-22 11:20:00,6.11963,6.12106,6.11782,6.12073,76000000.0
2005-07-22 11:25:00,6.1211,6.1236,6.12016,6.12316,64000000.0
2005-07-22 11:30:00,6.12181,6.12555,6.11853,6.11853,74000000.0
2005-07-22 11:35:00,6.11838,6.12386,6.11821,6.12054,60000000.0
2005-07-22 11:40:00,6.12089,6.12142,6.11832,6.11954,64000000.0
2005-07-22 11:45:00,6.12014,6.12073,6.1188,6.12011,62000000.0
2005-07-22 11:50:00,6.12044,6.12064,6.1186,6.1201,68000000.0
2005-07-22 11:55:00,6.12049,6.12258,6.11992,6.12029,52000000.0
2005-07-22 12:00:00,6.12067,6.12204,6.11944,6.12181,63000000.0
2005-07-22 12:05:00,6.12183,6.12183,6.11889,6.11996,61000000.0
2005-07-22 12:10:00,6.12019,6.12222,6.11992,6.12093,63000000.0
2005-07-22 12:15:00,6.12116,6.12411,6.11979,6.12223,56000000.0
2005-07-22 12:20:00,6.12221,6.1258,6.12098,6.1257,70000000.0
2005-07-22 12:25:00,6.1258,6.12663,6.1232,6.12638,57000000.0
2005-07-22 12:30:00,6.12622,6.12622,6.12323,6.12441,61000000.0
2005-07-22 12:35:00,6.12393,6.12797,6.12316,6.12797,64000000.0
2005-07-22 12:40:00,6.12935,6.13125,6.12734,6.12874,70000000.0
2005-07-22 12:45:00,6.12867,6.13387,6.12813,6.1334,65000000.0
2005-07-22 12:50:00,6.1338,6.13542,6.13221,6.13374,66000000.0
2005-07-22 12:55:00,6.13429,6.13634,6.13376,6.13633,62000000.0
2005-07-22 13:00:00,6.13602,6.13654,6.13085,6.1339,81000000.0
2005-07-22 13:05:00,6.13442,6.13442,6.13081,6.13222,77000000.0
2005-07-22 13:10:00,6.1318,6.13339,6.12958,6.13037,79000000.0
2005-07-22 13:15:00,6.1308,6.13394,6.1299,6.13177,63000000.0
2005-07-22 13:20:00,6.13126,6.13439,6.13126,6.13373,78000000.0
2005-07-22 13:25:00,6.13321,6.13353,6.13008,6.13316,62000000.0
2005-07-22 13:30:00,6.13309,6.13407,6.13151,6.13407,55000000.0
2005-07-22 13:35:00,6.13257,6.13354,6.12966,6.13005,65000000.0
2005-07-22 13:40:00,6.13078,6.13212,6.12879,6.13163,55000000.0
2005-07-22 13:45:00,6.13146,6.132,6.12799,6.13046,64000000.0
2005-07-22 13:50:00,6.12953,6.13232,6.12839,6.13088,58000000.0
2005-07-22 13:55:00,6.13079,6.1345,6.13057,6.13429,59000000.0
2005-07-22 14:00:00,6.13427,6.13708,6.13392,6.13662,72000000.0
2005-07-22 14:05:00,6.13672,6.13834,6.13448,6.13821,60000000.0
2005-07-22 14:10:00,6.13909,6.13909,6.13221,6.13821,56000000.0
2005-07-22 14:15:00,6.13916,6.141,6.13771,6.13892,76000000.0
2005-07-22 14:20:00,6.13978,6.14196,6.13863,6.14006,52000000.0
2005-07-22 14:25:00,6.13952,6.14042,6.13652,6.13766,65000000.0
2005-07-22 14:30:00,6.13803,6.13942,6.13643,6.13796,60000000.0
2005-07-22 14:35:00,6.13752,6.13949,6.13671,6.13763,63000000.0
2005-07-22 14:40:00,6.13816,6.13956,6.13682,6.13694,77000000.0
2005-07-22 14:45:00,6.13606,6.14033,6.13573,6.13967,56000000.0
2005-07-22 14:50:00,6.1393,6.14132,6.1385,6.14113,60000000.0
2005-07-22 14:55:00,6.14072,6.14229,6.13836,6.13997,71000000.0
2005-07-22 15:00:00,6.14008,6.14219,6.1383,6.14016,76000000.0
2005-07-22 15:05:00,6.14018,6.14144,6.13748,6.13934,68000000.0
2005-07-22 15:10:00,6.13905,6.14191,6.1375,6.13845,61000000.0
2005-07-22 15:15:00,6.13885,6.13895,6.13214,6.13338,68000000.0
2005-07-22 15:20:00,6.13428,6.13533,6.13244,6.13496,59000000.0
2005-07-22 15:25:00,6.1354,6.1363,6.13236,6.13422,71000000.0
2005-07-22 15:30:00,6.13475,6.13495,6.13084,6.13421,68000000.0
2005-07-22 15:35:00,6.1353,6.13916,6.1353,6.13753,52000000.0
2005-07-22 15:40:00,6.13704,6.14556,6.13704,6.14497,62000000.0
2005-07-22 15:45:00,6.14413,6.14809,6.1381,6.14794,81000000.0
2005-07-22 15:50:00,6.14795,6.15285,6.1432,6.15285,75000000.0
2005-07-22 15:55:00,6.15389,6.15411,6.14844,6.14965,74000000.0
2005-07-22 16:00:00,6.14895,6.14895,6.14579,6.1465,61000000.0
2005-07-22 16:05:00,6.14804,6.15179,6.146,6.14996,70000000.0
2005-07-22 16:10:00,6.15075,6.15441,6.14909,6.15373,64000000.0
2005-07-22 16:15:00,6.15431,6.15691,6.15236,6.15636,66000000.0
2005-07-22 16:20:00,6.15535,6.15711,6.15347,6.15609,65000000.0
2005-07-22 16:25:00,6.15639,6.15675,6.14919,6.15128,51000000.0
2005-07-22 16:30:00,6.15054,6.15165,6.14904,6.15082,53000000.0
2005-07-22 16:35:00,6.15061,6.1508,6.14207,6.14298,78000000.0
2005-07-22 16:40:00,6.1423,6.14793,6.14186,6.14764,86000000.0
2005-07-22 16:45:00,6.1479,6.14867,6.14453,6.14685,59000000.0
2005-07-22 16:50:00,6.14666,6.15203,6.1462,6.15203,66000000.0
2005-07-22 16:55:00,6.15238,6.15649,6.15152,6.15451,52000000.0
2005-07-22 17:00:00,6.1531,6.15481,6.15165,6.1545,62000000.0
2005-07-22 17:05:00,6.15422,6.156,6.15178,6.15503,73000000.0
2005-07-22 17:10:00,6.15436,6.15709,6.15347,6.15709,57000000.0
2005-07-22 17:15:00,6.1571,6.15848,6.15452,6.15839,71000000.0
2005-07-22 17:20:00,6.15809,6.15809,6.15075,6.15241,55000000.0
2005-07-22 17:25:00,6.15251,6.15462,6.15109,6.15214,62000000.0
2005-07-22 17:30:00,6.1518,6.15417,6.1487,6.15231,63000000.0
2005-07-22 17:35:00,6.15212,6.15274,6.1472,6.15115,64000000.0
2005-07-22 17:40:00,6.15117,6.15723,6.1507,6.15453,76000000.0
2005-07-22 17:45:00,6.15606,6.16591,6.15475,6.16591,60000000.0
2005-07-22 17:50:00,6.16751,6.1731,6.16672,6.17294,86000000.0
2005-07-22 17:55:00,6.1732,6.1765,6.17108,6.17575,66000000.0
2005-07-22 18:00:00,6.17621,6.17669,6.17008,6.17358,72000000.0
2005-07-22 18:05:00,6.17443,6.17717,6.17131,6.17304,73000000.0
2005-07-22 18:10:00,6.17252,6.17507,6.17188,6.17349,58000000.0
2005-07-22 18:15:00,6.17378,6.1827,6.17342,6.18182,61000000.0
2005-07-22 18:20:00,6.18165,6.18184,6.17697,6.17762,63000000.0
2005-07-22 18:25:00,6.17785,6.17886,6.17513,6.17559,67000000.0
2005-07-22 18:30:00,6.17528,6.17766,6.17502,6.17735,65000000.0
2005-07-22 18:35:00,6.17653,6.18069,6.17653,6.17919,76000000.0
2005-07-22 18:40:00,6.17929,6.18171,6.17857,6.18097,67000000.0
2005-07-22 18:45:00,6.18163,6.18226,6.17906,6.18173,66000000.0
2005-07-22 18:50:00,6.1811,6.18192,6.1765,6.1765,63000000.0
2005-07-22 18:55:00,6.17809,6.17895,6.17639,6.1778,71000000.0
2005-07-22 19:00:00,6.17733,6.17951,6.17581,6.17673,70000000.0
2005-07-22 19:05:00,6.17698,6.17723,6.17099,6.17386,76000000.0
2005-07-22 19:10:00,6.1738,6.1743,6.172,6.17295,68000000.0
2005-07-22 19:15:00,6.17301,6.17375,6.16982,6.17175,61000000.0
2005-07-22 19:20:00,6.17225,6.1739,6.17097,6.1726,72000000.0
2005-07-22 19:25:00,6.17188,6.17772,6.17071,6.17182,62000000.0
2005-07-22 19:30:00,6.17111,6.17202,6.16975,6.17052,66000000.0
2005-07-22 19:35:00,6.17234,6.17249,6.1708,6.17165,63000000.0
2005-07-22 19:40:00,6.17189,6.17276,6.17074,6.17153,70000000.0
2005-07-22 19:45:00,6.17168,6.17458,6.17092,6.17283,70000000.0
2005-07-22 19:50:00,6.17225,6.17417,6.17131,6.17229,71000000.0
2005-07-22 19:55:00,6.17185,6.17453,6.17121,6.17421,68000000.0
2005-07-22 20:00:00,6.17433,6.17534,6.17247,6.17432,67000000.0
2005-07-22 20:05:00,6.1755,6.17621,6.17418,6.1751,65000000.0
2005-07-22 20:10:00,6.17456,6.17565,6.17215,6.17255,66000000.0
2005-07-22 20:15:00,6.17286,6.17416,6.17101,6.17406,64000000.0
2005-07-22 20:20:00,6.17398,6.17443,6.17268,6.17423,65000000.0
2005-07-22 20:25:00,6.17355,6.17608,6.17297,6.1744,63000000.0
2005-07-22 20:30:00,6.17393,6.17582,6.17358,6.17387,59000000.0
2005-07-22 20:35:00,6.17419,6.17565,6.17297,6.17409,70000000.0
2005-07-22 20:40:00,6.17394,6.17531,6.17333,6.17481,89000000.0
2005-07-22 20:45:00,6.17526,6.17749,6.17412,6.17659,67000000.0
2005-07-22 20:50:00,6.17662,6.17773,6.17381,6.17654,62000000.0
2005-07-22 20:55:00,6.17554,6.17976,6.17512,6.17976,65000000.0
2005-07-22 21:00:00,6.18037,6.18114,6.17761,6.17859,72000000.0
2005-07-22 21:05:00,6.178,6.18014,6.17727,6.17934,66000000.0
2005-07-22 21:10:00,6.17946,6.18227,6.17851,6.18073,62000000.0
2005-07-22 21:15:00,6.18047,6.18091,6.17818,6.17949,68000000.0
2005-07-22 21:20:00,6.17928,6.18072,6.17901,6.17967,52000000.0
2005-07-22 21:25:00,6.18178,6.18237,6.17981,6.1814,58000000.0
2005-07-22 21:30:00,6.18043,6.18221,6.1797,6.17987,59000000.0
2005-07-22 21:35:00,6.17968,6.18205,6.17745,6.17814,88000000.0
2005-07-22 21:40:00,6.17837,6.18147,6.17765,6.18092,65000000.0
2005-07-22 21:45:00,6.18082,6.18197,6.17947,6.18076,62000000.0
2005-07-22 21:50:00,6.1797,6.18253,6.17949,6.1812,62000000.0
2005-07-22 21:55:00,6.18128,6.18223,6.17931,6.1809,72000000.0
2005-07-22 22:00:00,6.18089,6.18187,6.17889,6.17889,79000000.0
2005-07-22 22:05:00,6.17956,6.18142,6.17911,6.18138,67000000.0
2005-07-22 22:10:00,6.17984,6.1823,6.17915,6.18098,64000000.0
2005-07-22 22:15:00,6.18067,6.18195,6.17961,6.18182,69000000.0
2005-07-22 22:20:00,6.18158,6.18339,6.18087,6.18309,69000000.0
2005-07-22 22:25:00,6.18332,6.18411,6.18074,6.18249,63000000.0
2005-07-22 22:30:00,6.18174,6.18357,6.18122,6.18345,60000000.0
2005-07-22 22:35:00,6.18346,6.18382,6.1812,6.18333,56000000.0
2005-07-22 22:40:00,6.18175,6.18352,6.18058,6.18058,63000000.0
2005-07-22 22:45:00,6.18039,6.18398,6.18028,6.18371,68000000.0
2005-07-22 22:50:00,6.18247,6.18326,6.18119,6.18227,70000000.0
2005-07-22 22:55:00,6.18275,6.18359,6.17939,6.17939,64000000.0
2005-07-25 02:00:00,6.18034,6.18345,6.1798,6.18335,69000000.0
2005-07-25 02:05:00,6.18417,6.18417,6.181,6.18274,73000000.0
2005-07-25 02:10:00,6.18207,6.1836,6.18013,6.18325,74000000.0
2005-07-25 02:15:00,6.18375,6.18556,6.18139,6.18556,70000000.0
2005-07-25 02:20:00,6.18641,6.18869,6.18468,6.1877,74000000.0
2005-07-25 02:25:00,6.18906,6.18949,6.18619,6.18881,59000000.0
2005-07-25 02:30:00,6.18874,6.18879,6.18622,6.18768,64000000.0
2005-07-25 02:35:00,6.18637,6.18725,6.18288,6.1832,71000000.0
2005-07-25 02:40:00,6.18395,6.18536,6.18278,6.18412,69000000.0
2005-07-25 02:45:00,6.18369,6.18666,6.1829,6.18666,69000000.0
2005-07-25 02:50:00,6.18671,6.18671,6.18393,6.1847,66000000.0
2005-07-25 02:55:00,6.18428,6.18525,6.18265,6.1841,65000000.0
2005-07-25 03:00:00,6.18353,6.18413,6.18173,6.18275,67000000.0
2005-07-25 03:05:00,6.1826,6.18464,6.18174,6.18464,68000000.0
2005-07-25 03:10:00,6.18468,6.18629,6.18284,6.18537,80000000.0
2005-07-25 03:15:00,6.1852,6.18649,6.18371,6.18455,50000000.0
2005-07-25 03:20:00,6.18459,6.18719,6.18459,6.18597,62000000.0
2005-07-25 03:25:00,6.18607,6.1873,6.18464,6.18582,71000000.0
2005-07-25 03:30:00,6.1863,6.1863,6.18322,6.18495,68000000.0
2005-07-25 03:35:00,6.1851,6.18737,6.18431,6.18551,60000000.0
2005-07-25 03:40:00,6.18552,6.1883,6.18504,6.1883,82000000.0
2005-07-25 03:45:00,6.18683,6.18813,6.1859,6.1863,53000000.0
2005-07-25 03:50:00,6.1863,6.18697,6.18309,6.18332,74000000.0
2005-07-25 03:55:00,6.18353,6.18669,6.18353,6.18474,63000000.0
2005-07-25 04:00:00,6.18531,6.18652,6.18298,6.1863,70000000.0
2005-07-25 04:05:00,6.18656,6.18715,6.185,6.18505,66000000.0
2005-07-25 04:10:00,6.18482,6.18754,6.18478,6.1874,77000000.0
2005-07-25 04:15:00,6.1867,6.18938,6.18655,6.18914,57000000.0
2005-07-25 04:20:00,6.18961,6.19197,6.18853,6.1917,62000000.0
2005-07-25 04:25:00,6.19157,6.19157,6.18815,6.18916,53000000.0
2005-07-25 04:30:00,6.18948,6.19086,6.18848,6.18896,66000000.0
2005-07-25 04:35:00,6.18941,6.191,6.18813,6.18813,64000000.0
2005-07-25 04:40:00,6.18834,6.19056,6.18822,6.18945,54000000.0
2005-07-25 04:45:00,6.18932,6.19006,6.18803,6.18996,63000000.0
2005-07-25 04:50:00,6.18989,6.18989,6.18716,6.18904,71000000.0
2005-07-25 04:55:00,6.18837,6.18837,6.18508,6.18578,65000000.0
2005-07-25 05:00:00,6.18556,6.18675,6.18472,6.18636,62000000.0
2005-07-25 05:05:00,6.18606,6.18642,6.1829,6.18308,72000000.0
2005-07-25 05:10:00,6.18338,6.18499,6.18263,6.18263,59000000.0
2005-07-25 05:15:00,6.18253,6.18428,6.18246,6.18309,67000000.0
2005-07-25 05:20:00,6.18315,6.18438,6.18109,6.18109,79000000.0
2005-07-25 05:25:00,6.18046,6.18192,6.17878,6.17898,66000000.0
2005-07-25 05:30:00,6.17949,6.18275,6.17949,6.18275,76000000.0
2005-07-25 05:35:00,6.18268,6.18325,6.18043,6.1814,78000000.0
2005-07-25 05:40:00,6.18211,6.18361,6.18027,6.18279,61000000.0
2005-07-25 05:45:00,6.1822,6.18492,6.18106,6.18492,77000000.0
2005-07-25 05:50:00,6.18418,6.18479,6.18244,6.18251,62000000.0
2005-07-25 05:55:00,6.18248,6.18438,6.18188,6.18397,70000000.0
2005-07-25 06:00:00,6.18393,6.18555,6.1834,6.18494,77000000.0
2005-07-25 06:05:00,6.18466,6.18619,6.18321,6.18321,81000000.0
2005-07-25 06:10:00,6.18304,6.18716,6.18304,6.1859,73000000.0
2005-07-25 06:15:00,6.18533,6.18743,6.18504,6.18658,69000000.0
2005-07-25 06:20:00,6.18746,6.18746,6.18473,6.1861,68000000.0
2005-07-25 06:25:00,6.18636,6.18699,6.18407,6.18455,71000000.0
2005-07-25 06:30:00,6.18496,6.18501,6.18282,6.18358,58000000.0
2005-07-25 06:35:00,6.1819,6.18375,6.18138,6.1836,72000000.0
2005-07-25 06:40:00,6.18394,6.18557,6.18332,6.1854,71000000.0
2005-07-25 06:45:00,6.18438,6.18567,6.18322,6.18437,69000000.0
2005-07-25 06:50:00,6.18476,6.18529,6.18314,6.18461,56000000.0
2005-07-25 06:55:00,6.18443,6.18489,6.18267,6.18479,64000000.0
2005-07-25 07:00:00,6.18407,6.18442,6.18227,6.18377,58000000.0
2005-07-25 07:05:00,6.18341,6.18595,6.18286,6.18468,59000000.0
2005-07-25 07:10:00,6.18492,6.18697,6.18438,6.18614,82000000.0
2005-07-25 07:15:00,6.18585,6.18691,6.18369,6.18438,80000000.0
2005-07-25 07:20:00,6.18593,6.18671,6.18418,6.18586,76000000.0
2005-07-25 07:25:00,6.1851,6.18655,6.18384,6.18591,78000000.0
2005-07-25 07:30:00,6.18442,6.18575,6.18298,6.18298,61000000.0
2005-07-25 07:35:00,6.18309,6.18642,6.18309,6.18642,63000000.0
2005-07-25 07:40:00,6.18591,6.18591,6.18352,6.18473,55000000.0
2005-07-25 07:45:00,6.18361,6.18524,6.18307,6.18312,59000000.0
2005-07-25 07:50:00,6.1827,6.18414,6.18164,6.18164,67000000.0
2005-07-25 07:55:00,6.18165,6.18361,6.18137,6.18274,62000000.0
2005-07-25 08:00:00,6.18201,6.18435,6.18163,6.18332,65000000.0
2005-07-25 08:05:00,6.18294,6.18498,6.18236,6.18481,73000000.0
2005-07-25 08:10:00,6.18423,6.18624,6.18296,6.18515,58000000.0
2005-07-25 08:15:00,6.18465,6.18575,6.18262,6.18279,59000000.0
2005-07-25 08:20:00,6.18291,6.18609,6.18258,6.1852,64000000.0
2005-07-25 08:25:00,6.18497,6.18509,6.18237,6.18356,56000000.0
2005-07-25 08:30:00,6.18429,6.18717,6.18252,6.18355,62000000.0
2005-07-25 08:35:00,6.184,6.18571,6.1836,6.1837,56000000.0
2005-07-25 08:40:00,6.18494,6.18861,6.18358,6.18776,58000000.0
2005-07-25 08:45:00,6.18827,6.19301,6.18624,6.19292,76000000.0
2005-07-25 08:50:00,6.19265,6.19502,6.18911,6.19357,81000000.0
2005-07-25 08:55:00,6.19346,6.19364,6.18659,6.18793,70000000.0
2005-07-25 09:00:00,6.18796,6.19015,6.18601,6.18896,62000000.0
2005-07-25 09:05:00,6.18893,6.19378,6.18893,6.191,66000000.0
2005-07-25 09:10:00,6.19124,6.19536,6.18919,6.19536,67000000.0
2005-07-25 09:15:00,6.1956,6.19772,6.19284,6.1938,72000000.0
2005-07-25 09:20:00,6.19403,6.19677,6.19194,6.19364,74000000.0
2005-07-25 09:25:00,6.19363,6.1939,6.18881,6.19117,68000000.0
2005-07-25 09:30:00,6.19266,6.19486,6.1917,6.19275,69000000.0
2005-07-25 09:35:00,6.1927,6.19489,6.19099,6.19489,85000000.0
2005-07-25 09:40:00,6.19371,6.19399,6.19093,6.1922,74000000.0
2005-07-25 09:45:00,6.19253,6.19545,6.19215,6.19443,76000000.0
2005-07-25 09:50:00,6.19437,6.19437,6.18984,6.19182,74000000.0
2005-07-25 09:55:00,6.19336,6.19435,6.18904,6.19028,68000000.0
2005-07-25 10:00:00,6.1911,6.19378,6.19053,6.19123,75000000.0
2005-07-25 10:05:00,6.19134,6.19308,6.18962,6.19231,50000000.0
2005-07-25 10:10:00,6.1922,6.19309,6.18933,6.19042,70000000.0
2005-07-25 10:15:00,6.19069,6.19284,6.18886,6.19197,74000000.0
2005-07-25 10:20:00,6.19092,6.1917,6.18761,6.18903,60000000.0
2005-07-25 10:25:00,6.1893,6.19015,6.18783,6.18969,60000000.0
2005-07-25 10:30:00,6.18905,6.18905,6.18279,6.18354,57000000.0
2005-07-25 10:35:00,6.18348,6.18487,6.18023,6.18023,72000000.0
2005-07-25 10:40:00,6.17931,6.18114,6.17832,6.17997,62000000.0
2005-07-25 10:45:00,6.18092,6.18181,6.17816,6.17857,55000000.0
2005-07-25 10:50:00,6.17887,6.17973,6.17459,6.17515,72000000.0
2005-07-25 10:55:00,6.17463,6.17729,6.17415,6.17729,49000000.0
2005-07-25 11:00:00,6.17758,6.17861,6.17548,6.17728,61000000.0
2005-07-25 11:05:00,6.17719,6.17757,6.17552,6.17721,71000000.0
2005-07-25 11:10:00,6.17665,6.17837,6.17603,6.17603,67000000.0
2005-07-25 11:15:00,6.17696,6.17935,6.17635,6.17862,63000000.0
2005-07-25 11:20:00,6.17813,6.1792,6.17639,6.17737,76000000.0
2005-07-25 11:25:00,6.17696,6.1778,6.17236,6.17368,64000000.0
2005-07-25 11:30:00,6.17443,6.17672,6.17155,6.17452,74000000.0
2005-07-25 11:35:00,6.17297,6.17416,6.17064,6.17198,60000000.0
2005-07-25 11:40:00,6.1717,6.1722,6.16999,6.17203,64000000.0
2005-07-25 11:45:00,6.17206,6.17306,6.16981,6.17289,62000000.0
2005-07-25 11:50:00,6.17304,6.17414,6.17129,6.17289,68000000.0
2005-07-25 11:55:00,6.17268,6.17351,6.17126,6.17258,52000000.0
2005-07-25 12:00:00,6.17329,6.17696,6.17298,6.1755,63000000.0
2005-07-25 12:05:00,6.17608,6.17778,6.17341,6.17532,61000000.0
2005-07-25 12:10:00,6.17509,6.17675,6.17373,6.17609,63000000.0
2005-07-25 12:15:00,6.17726,6.18182,6.17454,6.18182,56000000.0
2005-07-25 12:20:00,6.18191,6.18275,6.18017,6.18021,70000000.0
2005-07-25 12:25:00,6.17989,6.1806,6.17566,6.17881,57000000.0
2005-07-25 12:30:00,6.17821,6.17873,6.17575,6.17739,61000000.0
2005-07-25 12:35:00,6.17739,6.17846,6.17385,6.17496,64000000.0
2005-07-25 12:40:00,6.17391,6.1772,6.17391,6.17709,70000000.0
2005-07-25 12:45:00,6.17732,6.17845,6.17437,6.177,65000000.0
2005-07-25 12:50:00,6.17703,6.17828,6.17482,6.17723,66000000.0
2005-07-25 12:55:00,6.1779,6.17901,6.17557,6.17856,62000000.0
2005-07-25 13:00:00,6.17859,6.17859,6.17116,6.17117,81000000.0
2005-07-25 13:05:00,6.17174,6.17772,6.17078,6.17311,77000000.0
2005-07-25 13:10:00,6.17289,6.17516,6.17285,6.17351,79000000.0
2005-07-25 13:15:00,6.17338,6.17548,6.17092,6.17206,63000000.0
2005-07-25 13:20:00,6.17287,6.17446,6.17216,6.17446,78000000.0
2005-07-25 13:25:00,6.17418,6.1751,6.171,6.17195,62000000.0
2005-07-25 13:30:00,6.17041,6.17423,6.17018,6.17196,55000000.0
2005-07-25 13:35:00,6.17207,6.17452,6.16976,6.17392,65000000.0
2005-07-25 13:40:00,6.17416,6.17512,6.17258,6.17418,55000000.0
2005-07-25 13:45:00,6.17463,6.17759,6.17278,6.17597,64000000.0
2005-07-25 13:50:00,6.17646,6.17735,6.17207,6.17706,58000000.0
2005-07-25 13:55:00,6.17735,6.1781,6.17332,6.17511,59000000.0
2005-07-25 14:00:00,6.17526,6.17739,6.1723,6.1773,72000000.0
2005-07-25 14:05:00,6.17698,6.17787,6.17107,6.17755,60000000.0
2005-07-25 14:10:00,6.17605,6.17819,6.17229,6.17763,56000000.0
2005-07-25 14:15:00,6.17706,6.17814,6.1744,6.17751,76000000.0
2005-07-25 14:20:00,6.17684,6.17933,6.17658,6.17782,52000000.0
2005-07-25 14:25:00,6.1789,6.17943,6.17408,6.17738,65000000.0
2005-07-25 14:30:00,6.17732,6.17876,6.17558,6.17678,60000000.0
2005-07-25 14:35:00,6.17672,6.18146,6.17552,6.17659,63000000.0
2005-07-25 14:40:00,6.17602,6.17828,6.17602,6.17644,77000000.0
2005-07-25 14:45:00,6.1768,6.17813,6.17543,6.1768,56000000.0
2005-07-25 14:50:00,6.17651,6.17721,6.17485,6.17497,60000000.0
2005-07-25 14:55:00,6.1749,6.17608,6.17241,6.17368,71000000.0
2005-07-25 15:00:00,6.1739,6.17741,6.1719,6.17423,76000000.0
2005-07-25 15:05:00,6.17468,6.17595,6.17289,6.17425,68000000.0
2005-07-25 15:10:00,6.17473,6.17473,6.17183,6.17216,61000000.0
2005-07-25 15:15:00,6.17156,6.17255,6.16843,6.16976,68000000.0
2005-07-25 15:20:00,6.16969,6.16969,6.16591,6.16905,59000000.0
2005-07-25 15:25:00,6.16876,6.17011,6.16625,6.17011,71000000.0
2005-07-25 15:30:00,6.16958,6.17277,6.16878,6.17136,68000000.0
2005-07-25 15:35:00,6.17189,6.17729,6.17012,6.17668,52000000.0
2005-07-25 15:40:00,6.17652,6.17782,6.17284,6.17542,62000000.0
2005-07-25 15:45:00,6.17544,6.1764,6.17328,6.17505,81000000.0
2005-07-25 15:50:00,6.17615,6.17631,6.17194,6.17258,75000000.0
2005-07-25 15:55:00,6.17183,6.17637,6.17141,6.17506,74000000.0
2005-07-25 16:00:00,6.1759,6.17876,6.17341,6.17556,61000000.0
2005-07-25 16:05:00,6.17627,6.17627,6.16931,6.16931,70000000.0
2005-07-25 16:10:00,6.17006,6.17466,6.16934,6.17339,64000000.0
2005-07-25 16:15:00,6.1733,6.17569,6.17022,6.17075,66000000.0
2005-07-25 16:20:00,6.17084,6.17598,6.16994,6.17217,65000000.0
2005-07-25 16:25:00,6.17098,6.17263,6.16881,6.16901,51000000.0
2005-07-25 16:30:00,6.16902,6.17145,6.16833,6.17137,53000000.0
2005-07-25 16:35:00,6.17073,6.17332,6.16908,6.17273,78000000.0
2005-07-25 16:40:00,6.17356,6.17668,6.17075,6.17382,86000000.0
2005-07-25 16:45:00,6.17351,6.17531,6.17204,6.17349,59000000.0
2005-07-25 16:50:00,6.17292,6.17764,6.17132,6.17568,66000000.0
2005-07-25 16:55:00,6.17661,6.17943,6.1753,6.1763,52000000.0
2005-07-25 17:00:00,6.17764,6.18431,6.17703,6.18298,62000000.0
2005-07-25 17:05:00,6.18466,6.18563,6.17968,6.18259,73000000.0
2005-07-25 17:10:00,6.18148,6.19019,6.18013,6.19019,57000000.0
2005-07-25 17:15:00,6.18889,6.18981,6.18457,6.18884,71000000.0
2005-07-25 17:20:00,6.18876,6.19099,6.18742,6.19011,55000000.0
2005-07-25 17:25:00,6.18903,6.19001,6.18687,6.18824,62000000.0
2005-07-25 17:30:00,6.18893,6.18982,6.18653,6.18947,63000000.0
2005-07-25 17:35:00,6.1889,6.18965,6.18654,6.18775,64000000.0
2005-07-25 17:40:00,6.18811,6.18811,6.18309,6.18529,76000000.0
2005-07-25 17:45:00,6.18502,6.18745,6.18466,6.18676,60000000.0
2005-07-25 17:50:00,6.18622,6.18779,6.18539,6.18601,86000000.0
2005-07-25 17:55:00,6.18625,6.18746,6.18474,6.18481,66000000.0
2005-07-25 18:00:00,6.18352,6.18519,6.1806,6.18162,72000000.0
2005-07-25 18:05:00,6.18178,6.18285,6.17694,6.17904,73000000.0
2005-07-25 18:10:00,6.17969,6.1805,6.17741,6.17981,58000000.0
2005-07-25 18:15:00,6.18036,6.18136,6.17866,6.18068,61000000.0
2005-07-25 18:20:00,6.17952,6.18006,6.17682,6.1783,63000000.0
2005-07-25 18:25:00,6.17906,6.18391,6.17818,6.1835,67000000.0
2005-07-25 18:30:00,6.18331,6.18344,6.18091,6.18183,65000000.0
2005-07-25 18:35:00,6.18302,6.18302,6.17955,6.18106,76000000.0
2005-07-25 18:40:00,6.18114,6.18241,6.17984,6.1801,67000000.0
2005-07-25 18:45:00,6.18078,6.18394,6.18056,6.18136,66000000.0
2005-07-25 18:50:00,6.18129,6.18366,6.18129,6.18265,63000000.0
2005-07-25 18:55:00,6.18348,6.18406,6.18089,6.18261,71000000.0
2005-07-25 19:00:00,6.18304,6.18389,6.18165,6.18228,70000000.0
2005-07-25 19:05:00,6.18377,6.18439,6.1821,6.18297,76000000.0
2005-07-25 19:10:00,6.18224,6.18231,6.17873,6.17949,68000000.0
2005-07-25 19:15:00,6.17941,6.18074,6.17724,6.18005,61000000.0
2005-07-25 19:20:00,6.17943,6.18125,6.17899,6.18032,72000000.0
2005-07-25 19:25:00,6.1811,6.18274,6.17981,6.18247,62000000.0
2005-07-25 19:30:00,6.18064,6.18283,6.17993,6.18167,66000000.0
2005-07-25 19:35:00,6.18118,6.18228,6.17957,6.18181,63000000.0
2005-07-25 19:40:00,6.18151,6.18423,6.18036,6.18358,70000000.0
2005-07-25 19:45:00,6.18287,6.18701,6.1817,6.18696,70000000.0
2005-07-25 19:50:00,6.18647,6.18662,6.18438,6.18603,71000000.0
2005-07-25 19:55:00,6.18565,6.18646,6.1848,6.18504,68000000.0
2005-07-25 20:00:00,6.18506,6.18619,6.18427,6.18576,67000000.0
2005-07-25 20:05:00,6.18475,6.18751,6.18475,6.18686,65000000.0
2005-07-25 20:10:00,6.18589,6.18631,6.18421,6.18527,66000000.0
2005-07-25 20:15:00,6.1844,6.1854,6.18275,6.18367,64000000.0
2005-07-25 20:20:00,6.18279,6.18436,6.18188,6.18394,65000000.0
2005-07-25 20:25:00,6.18397,6.18421,6.18183,6.18183,63000000.0
2005-07-25 20:30:00,6.18169,6.1837,6.18169,6.18272,59000000.0
2005-07-25 20:35:00,6.18214,6.18275,6.18027,6.18139,70000000.0
2005-07-25 20:40:00,6.18083,6.18285,6.18083,6.18212,89000000.0
2005-07-25 20:45:00,6.18185,6.18358,6.18092,6.18315,67000000.0
2005-07-25 20:50:00,6.18293,6.1833,6.1798,6.18026,62000000.0
2005-07-25 20:55:00,6.18119,6.18302,6.18064,6.18156,65000000.0
2005-07-25 21:00:00,6.18138,6.18309,6.18029,6.18272,72000000.0
2005-07-25 21:05:00,6.18279,6.18329,6.18003,6.18083,66000000.0
2005-07-25 21:10:00,6.17934,6.18019,6.17776,6.17967,62000000.0
2005-07-25 21:15:00,6.17975,6.17983,6.17752,6.17887,68000000.0
2005-07-25 21:20:00,6.17973,6.18039,6.17539,6.17643,52000000.0
2005-07-25 21:25:00,6.17719,6.17866,6.17594,6.17603,58000000.0
2005-07-25 21:30:00,6.1761,6.17801,6.17559,6.17559,59000000.0
2005-07-25 21:35:00,6.17677,6.17891,6.17439,6.17489,88000000.0
2005-07-25 21:40:00,6.17312,6.17608,6.17281,6.17461,65000000.0
2005-07-25 21:45:00,6.17615,6.17677,6.17444,6.17677,62000000.0
2005-07-25 21:50:00,6.17713,6.17713,6.17415,6.1753,62000000.0
2005-07-25 21:55:00,6.17551,6.17739,6.17448,6.17472,72000000.0
2005-07-25 22:00:00,6.1746,6.17671,6.17391,6.17546,79000000.0
2005-07-25 22:05:00,6.17538,6.17668,6.17417,6.17571,67000000.0
2005-07-25 22:10:00,6.17527,6.17704,6.17484,6.17587,64000000.0
2005-07-25 22:15:00,6.17611,6.17685,6.17464,6.17479,69000000.0
2005-07-25 22:20:00,6.17485,6.17676,6.17407,6.17642,69000000.0
2005-07-25 22:25:00,6.17657,6.17757,6.17475,6.17661,63000000.0
2005-07-25 22:30:00,6.17558,6.1782,6.17552,6.17636,60000000.0
2005-07-25 22:35:00,6.17627,6.17802,6.17623,6.17653,56000000.0
2005-07-25 22:40:00,6.17663,6.17885,6.17663,6.17818,63000000.0
2005-07-25 22:45:00,6.17797,6.17969,6.17653,6.1784,68000000.0
2005-07-25 22:50:00,6.17915,6.18037,6.17817,6.17998,70000000.0
2005-07-25 22:55:00,6.18016,6.18242,6.17961,6.18029,64000000.0
2005-07-25 23:00:00,6.17999,6.18171,6.17946,6.18157,68000000.0
2005-07-25 23:05:00,6.18153,6.18251,6.18004,6.18104,60000000.0
2005-07-25 23:10:00,6.18159,6.18275,6.1795,6.18058,66000000.0
2005-07-25 23:15:00,6.18005,6.18047,6.17811,6.17977,65000000.0
2005-07-25 23:20:00,6.17964,6.17964,6.17742,6.17822,66000000.0
2005-07-25 23:25:00,6.17762,6.17874,6.17664,6.17874,64000000.0
2005-07-25 23:30:00,6.17887,6.17972,6.17741,6.1792,72000000.0
2005-07-25 23:35:00,6.17854,6.17968,6.17599,6.17627,62000000.0
2005-07-25 23:40:00,6.17644,6.17844,6.17524,6.17689,80000000.0
2005-07-25 23:45:00,6.17697,6.17781,6.17588,6.17704,76000000.0
2005-07-25 23:50:00,6.17571,6.17706,6.17519,6.17706,67000000.0
2005-07-25 23:55:00,6.17632,6.17708,6.17497,6.17625,76000000.0
2005-07-26 00:00:00,6.17607,6.17799,6.17494,6.17577,70000000.0
2005-07-26 00:05:00,6.17584,6.17782,6.17485,6.17763,62000000.0
2005-07-26 00:10:00,6.17721,6.17808,6.17527,6.17544,63000000.0
2005-07-26 00:15:00,6.17545,6.17813,6.17545,6.17741,65000000.0
2005-07-26 00:20:00,6.17772,6.17777,6.17546,6.17731,60000000.0
2005-07-26 00:25:00,6.17753,6.17949,6.17611,6.17913,66000000.0
2005-07-26 00:30:00,6.17804,6.18032,6.17757,6.17908,64000000.0
2005-07-26 00:35:00,6.17878,6.18129,6.17806,6.18126,80000000.0
2005-07-26 00:40:00,6.18257,6.18257,6.1804,6.18051,61000000.0
2005-07-26 00:45:00,6.18093,6.18309,6.18075,6.1823,63000000.0
2005-07-26 00:50:00,6.18106,6.18275,6.17935,6.17946,60000000.0
2005-07-26 00:55:00,6.18033,6.18165,6.17724,6.17844,66000000.0
2005-07-26 01:00:00,6.17945,6.18253,6.17781,6.1806,63000000.0
2005-07-26 01:05:00,6.18079,6.18201,6.17973,6.18165,70000000.0
2005-07-26 01:10:00,6.1812,6.18186,6.18022,6.18055,55000000.0
2005-07-26 01:15:00,6.17966,6.18424,6.17943,6.18355,63000000.0
2005-07-26 01:20:00,6.18325,6.18551,6.18274,6.18351,59000000.0
2005-07-26 01:25:00,6.18349,6.18448,6.18252,6.18374,70000000.0
2005-07-26 01:30:00,6.185,6.185,6.18282,6.18307,68000000.0
2005-07-26 01:35:00,6.18297,6.18573,6.18276,6.18403,71000000.0
2005-07-26 01:40:00,6.18466,6.18562,6.18382,6.1846,72000000.0
2005-07-26 01:45:00,6.18495,6.18742,6.18467,6.18705,68000000.0
2005-07-26 01:50:00,6.18705,6.18758,6.18395,6.18624,67000000.0
2005-07-26 01:55:00,6.18628,6.1879,6.18488,6.18563,61000000.0
2005-07-26 02:00:00,6.18697,6.18773,6.18552,6.18749,69000000.0
2005-07-26 02:05:00,6.18797,6.18986,6.1864,6.18986,73000000.0
2005-07-26 02:10:00,6.18992,6.19027,6.18757,6.18809,74000000.0
2005-07-26 02:15:00,6.18846,6.18925,6.18553,6.18566,70000000.0
2005-07-26 02:20:00,6.18615,6.18862,6.18561,6.18655,74000000.0
2005-07-26 02:25:00,6.18627,6.18886,6.18528,6.18749,59000000.0
2005-07-26 02:30:00,6.1876,6.19053,6.1876,6.18836,64000000.0
2005-07-26 02:35:00,6.18824,6.18945,6.18694,6.18803,71000000.0
2005-07-26 02:40:00,6.18676,6.18951,6.18676,6.18935,69000000.0
2005-07-26 02:45:00,6.18844,6.18973,6.1865,6.18748,69000000.0
2005-07-26 02:50:00,6.18741,6.18943,6.1859,6.18943,66000000.0
2005-07-26 02:55:00,6.18942,6.19087,6.18833,6.18977,65000000.0
2005-07-26 03:00:00,6.19065,6.19065,6.18735,6.18848,67000000.0
2005-07-26 03:05:00,6.18835,6.18966,6.18684,6.18753,68000000.0
2005-07-26 03:10:00,6.18784,6.19042,6.18724,6.1881,80000000.0
2005-07-26 03:15:00,6.1882,6.1894,6.18668,6.18744,50000000.0
2005-07-26 03:20:00,6.18737,6.18879,6.18673,6.18847,62000000.0
2005-07-26 03:25:00,6.18883,6.18913,6.18651,6.18855,71000000.0
2005-07-26 03:30:00,6.18689,6.18834,6.18584,6.18792,68000000.0
2005-07-26 03:35:00,6.18788,6.19142,6.18756,6.19116,60000000.0
2005-07-26 03:40:00,6.19,6.19218,6.18894,6.19159,82000000.0
2005-07-26 03:45:00,6.19127,6.19252,6.18975,6.19094,53000000.0
2005-07-26 03:50:00,6.19114,6.19478,6.19027,6.19435,74000000.0
2005-07-26 03:55:00,6.19508,6.19508,6.19206,6.19449,63000000.0
2005-07-26 04:00:00,6.1941,6.19485,6.1922,6.19431,70000000.0
2005-07-26 04:05:00,6.1945,6.1945,6.19213,6.19391,66000000.0
2005-07-26 04:10:00,6.19418,6.1948,6.1925,6.19452,77000000.0
2005-07-26 04:15:00,6.19401,6.19421,6.19253,6.19392,57000000.0
2005-07-26 04:20:00,6.19374,6.19374,6.19166,6.19316,62000000.0
2005-07-26 04:25:00,6.19278,6.19436,6.19195,6.19417,53000000.0
2005-07-26 04:30:00,6.19399,6.19411,6.19258,6.19364,66000000.0
2005-07-26 04:35:00,6.19399,6.19541,6.19242,6.19499,64000000.0
2005-07-26 04:40:00,6.19473,6.19854,6.19418,6.19607,54000000.0
2005-07-26 04:45:00,6.19664,6.1972,6.19391,6.19476,63000000.0
2005-07-26 04:50:00,6.19412,6.19543,6.19113,6.19216,71000000.0
2005-07-26 04:55:00,6.19148,6.19277,6.19045,6.19229,65000000.0
2005-07-26 05:00:00,6.19201,6.19395,6.19104,6.1935,62000000.0
2005-07-26 05:05:00,6.19387,6.19497,6.19303,6.19493,72000000.0
2005-07-26 05:10:00,6.19494,6.19495,6.19275,6.19341,59000000.0
2005-07-26 05:15:00,6.19463,6.19518,6.19334,6.19475,67000000.0
2005-07-26 05:20:00,6.19588,6.19588,6.19251,6.19269,79000000.0
2005-07-26 05:25:00,6.19295,6.19558,6.19276,6.19395,66000000.0
2005-07-26 05:30:00,6.19412,6.19484,6.19265,6.19365,76000000.0
2005-07-26 05:35:00,6.19379,6.19464,6.19274,6.19443,78000000.0
2005-07-26 05:40:00,6.19305,6.19448,6.1922,6.19351,61000000.0
2005-07-26 05:45:00,6.19357,6.19448,6.19272,6.19312,77000000.0
2005-07-26 05:50:00,6.1934,6.19487,6.1916,6.1923,62000000.0
2005-07-26 05:55:00,6.19194,6.19369,6.19153,6.19287,70000000.0
2005-07-26 06:00:00,6.19327,6.19327,6.19118,6.19287,77000000.0
2005-07-26 06:05:00,6.19274,6.19345,6.19116,6.19208,81000000.0
2005-07-26 06:10:00,6.193,6.19338,6.19107,6.19153,73000000.0
2005-07-26 06:15:00,6.19116,6.19364,6.1907,6.19149,69000000.0
2005-07-26 06:20:00,6.19131,6.19323,6.1908,6.19196,68000000.0
2005-07-26 06:25:00,6.19221,6.19269,6.1902,6.19222,71000000.0
2005-07-26 06:30:00,6.1926,6.19381,6.19086,6.19122,58000000.0
2005-07-26 06:35:00,6.19126,6.19283,6.19046,6.19277,72000000.0
2005-07-26 06:40:00,6.19275,6.19285,6.18984,6.19017,71000000.0
2005-07-26 06:45:00,6.1916,6.19299,6.18988,6.19299,69000000.0
2005-07-26 06:50:00,6.19158,6.19271,6.18988,6.19104,56000000.0
2005-07-26 06:55:00,6.19102,6.19102,6.18637,6.18762,64000000.0
2005-07-26 07:00:00,6.18754,6.19024,6.18754,6.18956,58000000.0
2005-07-26 07:05:00,6.18926,6.18987,6.1879,6.18863,59000000.0
2005-07-26 07:10:00,6.18788,6.19052,6.18788,6.18862,82000000.0
2005-07-26 07:15:00,6.18901,6.19033,6.18803,6.18883,80000000.0
2005-07-26 07:20:00,6.18895,6.19025,6.18789,6.18936,76000000.0
2005-07-26 07:25:00,6.18921,6.19041,6.18842,6.19022,78000000.0
2005-07-26 07:30:00,6.19035,6.19111,6.18795,6.18874,61000000.0
2005-07-26 07:35:00,6.18921,6.18958,6.18703,6.18752,63000000.0
2005-07-26 07:40:00,6.18704,6.1885,6.18428,6.18812,55000000.0
2005-07-26 07:45:00,6.1871,6.18897,6.1871,6.18831,59000000.0
2005-07-26 07:50:00,6.18824,6.18914,6.18677,6.18772,67000000.0
2005-07-26 07:55:00,6.18854,6.1919,6.1871,6.19061,62000000.0
2005-07-26 08:00:00,6.18989,6.19143,6.18778,6.18866,65000000.0
2005-07-26 08:05:00,6.1886,6.1905,6.18722,6.18985,73000000.0
2005-07-26 08:10:00,6.19015,6.19213,6.18938,6.19006,58000000.0
2005-07-26 08:15:00,6.19133,6.19144,6.18896,6.18949,59000000.0
2005-07-26 08:20:00,6.18935,6.19039,6.18708,6.18833,64000000.0
2005-07-26 08:25:00,6.187,6.18844,6.18474,6.1863,56000000.0
2005-07-26 08:30:00,6.18668,6.18803,6.18533,6.18575,62000000.0
2005-07-26 08:35:00,6.18499,6.18723,6.18107,6.18289,56000000.0
2005-07-26 08:40:00,6.18236,6.1839,6.18015,6.18046,58000000.0
2005-07-26 08:45:00,6.18055,6.1831,6.17913,6.18181,76000000.0
2005-07-26 08:50:00,6.18203,6.18303,6.18009,6.18014,81000000.0
2005-07-26 08:55:00,6.18034,6.18707,6.18034,6.18486,70000000.0
2005-07-26 09:00:00,6.18583,6.18865,6.18556,6.18793,62000000.0
2005-07-26 09:05:00,6.18825,6.18917,6.18666,6.18876,66000000.0
2005-07-26 09:10:00,6.18811,6.18917,6.18681,6.18704,67000000.0
2005-07-26 09:15:00,6.18672,6.18852,6.18587,6.18699,72000000.0
2005-07-26 09:20:00,6.18831,6.18913,6.1869,6.18863,74000000.0
2005-07-26 09:25:00,6.1887,6.18885,6.18494,6.18527,68000000.0
2005-07-26 09:30:00,6.18532,6.18719,6.18438,6.18512,69000000.0
2005-07-26 09:35:00,6.18477,6.18717,6.18354,6.18579,85000000.0
2005-07-26 09:40:00,6.18609,6.18735,6.18397,6.18715,74000000.0
2005-07-26 09:45:00,6.18708,6.19044,6.18636,6.18889,76000000.0
2005-07-26 09:50:00,6.18891,6.18993,6.1872,6.18815,74000000.0
2005-07-26 09:55:00,6.18778,6.18912,6.18592,6.18596,68000000.0
2005-07-26 10:00:00,6.18459,6.18799,6.18083,6.18239,75000000.0
2005-07-26 10:05:00,6.18207,6.19169,6.18065,6.19038,50000000.0
2005-07-26 10:10:00,6.18967,6.19892,6.18967,6.19762,70000000.0
2005-07-26 10:15:00,6.19648,6.19695,6.19355,6.1948,74000000.0
2005-07-26 10:20:00,6.19478,6.19563,6.19151,6.19265,60000000.0
2005-07-26 10:25:00,6.19234,6.19526,6.19192,6.1936,60000000.0
2005-07-26 10:30:00,6.19343,6.19835,6.19286,6.19774,57000000.0
2005-07-26 10:35:00,6.19836,6.20253,6.19616,6.20047,72000000.0
2005-07-26 10:40:00,6.19977,6.2019,6.19672,6.20143,62000000.0
2005-07-26 10:45:00,6.20196,6.20617,6.20154,6.20617,55000000.0
2005-07-26 10:50:00,6.20567,6.20647,6.20309,6.20364,72000000.0
2005-07-26 10:55:00,6.20313,6.205,6.20148,6.20335,49000000.0
2005-07-26 11:00:00,6.20395,6.20734,6.20279,6.20476,61000000.0
2005-07-26 11:05:00,6.2047,6.20788,6.2047,6.20571,71000000.0
2005-07-26 11:10:00,6.20553,6.20866,6.20415,6.20701,67000000.0
2005-07-26 11:15:00,6.20745,6.20754,6.2038,6.20599,63000000.0
2005-07-26 11:20:00,6.20491,6.2104,6.20491,6.21006,76000000.0
2005-07-26 11:25:00,6.20953,6.21,6.20687,6.20754,64000000.0
2005-07-26 11:30:00,6.20788,6.2114,6.20788,6.2087,74000000.0
2005-07-26 11:35:00,6.20914,6.2106,6.20718,6.21006,60000000.0
2005-07-26 11:40:00,6.20992,6.21199,6.20877,6.21132,64000000.0
2005-07-26 11:45:00,6.21126,6.21226,6.20891,6.21074,62000000.0
2005-07-26 11:50:00,6.21128,6.21225,6.20918,6.20918,68000000.0
2005-07-26 11:55:00,6.20957,6.21034,6.2065,6.2071,52000000.0
2005-07-26 12:00:00,6.20738,6.2079,6.20499,6.20769,63000000.0
2005-07-26 12:05:00,6.20869,6.20951,6.20559,6.20881,61000000.0
2005-07-26 12:10:00,6.20797,6.20909,6.20705,6.20873,63000000.0
2005-07-26 12:15:00,6.20942,6.21112,6.20847,6.21112,56000000.0
2005-07-26 12:20:00,6.21016,6.21195,6.20863,6.21087,70000000.0
2005-07-26 12:25:00,6.20993,6.21157,6.2082,6.21156,57000000.0
2005-07-26 12:30:00,6.21294,6.21563,6.21164,6.21376,61000000.0
2005-07-26 12:35:00,6.21355,6.21441,6.21145,6.21184,64000000.0
2005-07-26 12:40:00,6.21056,6.21177,6.20766,6.209,70000000.0
2005-07-26 12:45:00,6.20962,6.21068,6.208,6.20819,65000000.0
2005-07-26 12:50:00,6.20846,6.21088,6.20739,6.21004,66000000.0
2005-07-26 12:55:00,6.20923,6.20994,6.20577,6.207,62000000.0
2005-07-26 13:00:00,6.2074,6.2094,6.20559,6.20801,81000000.0
2005-07-26 13:05:00,6.20847,6.20928,6.20688,6.20697,77000000.0
2005-07-26 13:10:00,6.20664,6.20936,6.20664,6.20854,79000000.0
2005-07-26 13:15:00,6.20862,6.20992,6.20694,6.2089,63000000.0
2005-07-26 13:20:00,6.20942,6.2101,6.20709,6.20903,78000000.0
2005-07-26 13:25:00,6.20915,6.20982,6.20779,6.20961,62000000.0
2005-07-26 13:30:00,6.20879,6.20965,6.20655,6.20792,55000000.0
2005-07-26 13:35:00,6.20789,6.21133,6.20777,6.21047,65000000.0
2005-07-26 13:40:00,6.21065,6.21481,6.21007,6.21427,55000000.0
2005-07-26 13:45:00,6.21465,6.21465,6.20992,6.20992,64000000.0
2005-07-26 13:50:00,6.20859,6.21245,6.20703,6.20967,58000000.0
2005-07-26 13:55:00,6.21001,6.21064,6.20849,6.20948,59000000.0
2005-07-26 14:00:00,6.20946,6.21138,6.20849,6.20995,72000000.0
2005-07-26 14:05:00,6.2105,6.21256,6.20927,6.21218,60000000.0
2005-07-26 14:10:00,6.21206,6.21757,6.21079,6.21623,56000000.0
2005-07-26 14:15:00,6.21763,6.21889,6.21587,6.21705,76000000.0
2005-07-26 14:20:00,6.2184,6.21867,6.21451,6.21544,52000000.0
2005-07-26 14:25:00,6.21632,6.2188,6.21544,6.21724,65000000.0
2005-07-26 14:30:00,6.21726,6.21908,6.21626,6.21626,60000000.0
2005-07-26 14:35:00,6.21685,6.21945,6.21561,6.21862,63000000.0
2005-07-26 14:40:00,6.21859,6.22083,6.21822,6.2191,77000000.0
2005-07-26 14:45:00,6.22038,6.22079,6.21787,6.21816,56000000.0
2005-07-26 14:50:00,6.2173,6.21933,6.2157,6.21862,60000000.0
2005-07-26 14:55:00,6.21842,6.22002,6.21575,6.2162,71000000.0
2005-07-26 15:00:00,6.21687,6.21744,6.21199,6.21348,76000000.0
2005-07-26 15:05:00,6.21429,6.216,6.21124,6.2133,68000000.0
2005-07-26 15:10:00,6.21284,6.21362,6.20899,6.21033,61000000.0
2005-07-26 15:15:00,6.20856,6.21339,6.20752,6.20936,68000000.0
2005-07-26 15:20:00,6.20852,6.21416,6.20767,6.21416,59000000.0
2005-07-26 15:25:00,6.21486,6.21733,6.21352,6.21733,71000000.0
2005-07-26 15:30:00,6.21558,6.2172,6.21402,6.21633,68000000.0
2005-07-26 15:35:00,6.21657,6.21797,6.21539,6.21769,52000000.0
2005-07-26 15:40:00,6.21818,6.22037,6.21666,6.21734,62000000.0
2005-07-26 15:45:00,6.2175,6.21958,6.21275,6.21331,81000000.0
2005-07-26 15:50:00,6.21422,6.21636,6.21218,6.21636,75000000.0
2005-07-26 15:55:00,6.2153,6.2185,6.21398,6.2185,74000000.0
2005-07-26 16:00:00,6.21747,6.21747,6.20637,6.21109,61000000.0
2005-07-26 16:05:00,6.21048,6.21246,6.20542,6.20542,70000000.0
2005-07-26 16:10:00,6.2051,6.2086,6.20503,6.20621,64000000.0
2005-07-26 16:15:00,6.20642,6.20645,6.20176,6.20556,66000000.0
2005-07-26 16:20:00,6.2045,6.2045,6.19694,6.19756,65000000.0
2005-07-26 16:25:00,6.19949,6.20082,6.19827,6.19885,51000000.0
2005-07-26 16:30:00,6.19902,6.19915,6.1926,6.19417,53000000.0
2005-07-26 16:35:00,6.19597,6.19854,6.19375,6.19829,78000000.0
2005-07-26 16:40:00,6.19826,6.19924,6.19527,6.19852,86000000.0
2005-07-26 16:45:00,6.19805,6.20026,6.19706,6.19871,59000000.0
2005-07-26 16:50:00,6.19957,6.20349,6.1984,6.20092,66000000.0
2005-07-26 16:55:00,6.20194,6.2025,6.19864,6.2001,52000000.0
2005-07-26 17:00:00,6.20036,6.20174,6.1984,6.20063,62000000.0
2005-07-26 17:05:00,6.19996,6.20162,6.19709,6.19875,73000000.0
2005-07-26 17:10:00,6.19858,6.19898,6.19474,6.19497,57000000.0
2005-07-26 17:15:00,6.19591,6.19943,6.19261,6.19851,71000000.0
2005-07-26 17:20:00,6.19836,6.20165,6.19683,6.20146,55000000.0
2005-07-26 17:25:00,6.2014,6.2045,6.20074,6.20275,62000000.0
2005-07-26 17:30:00,6.20349,6.20548,6.20152,6.20232,63000000.0
2005-07-26 17:35:00,6.20258,6.2031,6.19962,6.20192,64000000.0
2005-07-26 17:40:00,6.20352,6.2055,6.20169,6.2055,76000000.0
2005-07-26 17:45:00,6.20687,6.20899,6.20652,6.20838,60000000.0
2005-07-26 17:50:00,6.20832,6.20901,6.20662,6.20814,86000000.0
2005-07-26 17:55:00,6.20787,6.21408,6.20715,6.21272,66000000.0
2005-07-26 18:00:00,6.21259,6.21328,6.21088,6.2117,72000000.0
2005-07-26 18:05:00,6.21147,6.21231,6.20745,6.20908,73000000.0
2005-07-26 18:10:00,6.20942,6.21053,6.20718,6.20923,58000000.0
2005-07-26 18:15:00,6.21008,6.21118,6.20831,6.21102,61000000.0
2005-07-26 18:20:00,6.21059,6.21159,6.20878,6.2093,63000000.0
2005-07-26 18:25:00,6.20917,6.20917,6.20662,6.20729,67000000.0
2005-07-26 18:30:00,6.20708,6.20809,6.20292,6.20431,65000000.0
2005-07-26 18:35:00,6.20477,6.20595,6.20097,6.20294,76000000.0
2005-07-26 18:40:00,6.20121,6.20358,6.19996,6.20206,67000000.0
2005-07-26 18:45:00,6.2028,6.20467,6.2021,6.20247,66000000.0
2005-07-26 18:50:00,6.20193,6.20343,6.19621,6.19697,63000000.0
2005-07-26 18:55:00,6.19698,6.19882,6.19523,6.1979,71000000.0
2005-07-26 19:00:00,6.19819,6.19917,6.1951,6.19839,70000000.0
2005-07-26 19:05:00,6.19818,6.20036,6.19744,6.19876,76000000.0
2005-07-26 19:10:00,6.19874,6.20069,6.19823,6.19829,68000000.0
2005-07-26 19:15:00,6.19826,6.19995,6.198,6.19869,61000000.0
2005-07-26 19:20:00,6.1987,6.19962,6.19562,6.19745,72000000.0
2005-07-26 19:25:00,6.19775,6.19779,6.1939,6.19665,62000000.0
2005-07-26 19:30:00,6.19529,6.20121,6.1946,6.20121,66000000.0
2005-07-26 19:35:00,6.20121,6.20166,6.19916,6.20042,63000000.0
2005-07-26 19:40:00,6.1999,6.20055,6.19792,6.20019,70000000.0
2005-07-26 19:45:00,6.20082,6.20157,6.19851,6.19989,70000000.0
2005-07-26 19:50:00,6.19824,6.19988,6.1968,6.19829,71000000.0
2005-07-26 19:55:00,6.19823,6.19941,6.19683,6.19805,68000000.0
2005-07-26 20:00:00,6.1994,6.1994,6.19712,6.19894,67000000.0
2005-07-26 20:05:00,6.1988,6.20283,6.19773,6.20173,65000000.0
2005-07-26 20:10:00,6.2011,6.20168,6.19713,6.1984,66000000.0
2005-07-26 20:15:00,6.19829,6.1984,6.19676,6.19703,64000000.0
2005-07-26 20:20:00,6.19659,6.19818,6.1953,6.19792,65000000.0
2005-07-26 20:25:00,6.19726,6.19923,6.19663,6.19892,63000000.0
2005-07-26 20:30:00,6.19956,6.19995,6.19802,6.19885,59000000.0
2005-07-26 20:35:00,6.19895,6.20035,6.19725,6.20007,70000000.0
2005-07-26 20:40:00,6.19962,6.19999,6.19741,6.1982,89000000.0
2005-07-26 20:45:00,6.19856,6.19968,6.19752,6.19947,67000000.0
2005-07-26 20:50:00,6.19841,6.20035,6.19818,6.20035,62000000.0
2005-07-26 20:55:00,6.20013,6.20118,6.19857,6.19912,65000000.0
2005-07-26 21:00:00,6.19895,6.19989,6.19759,6.19846,72000000.0
2005-07-26 21:05:00,6.19828,6.19961,6.19774,6.19842,66000000.0
2005-07-26 21:10:00,6.19828,6.19895,6.1963,6.19737,62000000.0
2005-07-26 21:15:00,6.19816,6.19859,6.19663,6.19737,68000000.0
2005-07-26 21:20:00,6.1969,6.19855,6.19622,6.19694,52000000.0
2005-07-26 21:25:00,6.19843,6.19984,6.19747,6.19888,58000000.0
2005-07-26 21:30:00,6.19945,6.20142,6.19777,6.201,59000000.0
2005-07-26 21:35:00,6.20129,6.2054,6.19902,6.2054,88000000.0
2005-07-26 21:40:00,6.20541,6.20764,6.2035,6.20506,65000000.0
2005-07-26 21:45:00,6.20485,6.20583,6.20168,6.20268,62000000.0
2005-07-26 21:50:00,6.20273,6.20462,6.2024,6.20333,62000000.0
2005-07-26 21:55:00,6.20257,6.20454,6.20219,6.20403,72000000.0
2005-07-26 22:00:00,6.20337,6.20451,6.20176,6.20249,79000000.0
2005-07-26 22:05:00,6.20232,6.20486,6.20231,6.20466,67000000.0
2005-07-26 22:10:00,6.20417,6.20431,6.20186,6.20195,64000000.0
2005-07-26 22:15:00,6.20179,6.20268,6.20063,6.20169,69000000.0
2005-07-26 22:20:00,6.20172,6.20325,6.2012,6.20285,69000000.0
2005-07-26 22:25:00,6.20305,6.20511,6.20217,6.20386,63000000.0
2005-07-26 22:30:00,6.20394,6.20462,6.20159,6.20282,60000000.0
2005-07-26 22:35:00,6.20298,6.20356,6.20158,6.20333,56000000.0
2005-07-26 22:40:00,6.20364,6.20381,6.20231,6.20292,63000000.0
2005-07-26 22:45:00,6.20267,6.20395,6.20152,6.20292,68000000.0
2005-07-26 22:50:00,6.20281,6.20461,6.20197,6.20461,70000000.0
2005-07-26 22:55:00,6.20483,6.2067,6.20376,6.20376,64000000.0
2005-07-26 23:00:00,6.20532,6.20664,6.20227,6.20301,68000000.0
2005-07-26 23:05:00,6.20211,6.20425,6.20159,6.20306,60000000.0
2005-07-26 23:10:00,6.20303,6.20638,6.20276,6.20566,66000000.0
2005-07-26 23:15:00,6.20549,6.20611,6.20382,6.20553,65000000.0
2005-07-26 23:20:00,6.2048,6.20574,6.20373,6.20524,66000000.0
2005-07-26 23:25:00,6.20488,6.20592,6.20379,6.2047,64000000.0
2005-07-26 23:30:00,6.20525,6.20537,6.20339,6.20528,72000000.0
2005-07-26 23:35:00,6.20486,6.20516,6.20195,6.20419,62000000.0
2005-07-26 23:40:00,6.20463,6.20466,6.20207,6.20422,80000000.0
2005-07-26 23:45:00,6.20422,6.20451,6.20179,6.20292,76000000.0
2005-07-26 23:50:00,6.20165,6.20245,6.19928,6.20062,67000000.0
2005-07-26 23:55:00,6.1992,6.20097,6.19836,6.19991,76000000.0
2005-07-27 00:00:00,6.20004,6.2022,6.19892,6.20199,70000000.0
2005-07-27 00:05:00,6.20173,6.20218,6.19965,6.20198,62000000.0
2005-07-27 00:10:00,6.20184,6.20194,6.19869,6.19899,63000000.0
2005-07-27 00:15:00,6.20067,6.2028,6.20022,6.20208,65000000.0
2005-07-27 00:20:00,6.20184,6.20268,6.20039,6.20191,60000000.0
2005-07-27 00:25:00,6.20225,6.20406,6.20087,6.20173,66000000.0
2005-07-27 00:30:00,6.20267,6.20289,6.201,6.201,64000000.0
2005-07-27 00:35:00,6.20081,6.20545,6.20081,6.20484,80000000.0
2005-07-27 00:40:00,6.20357,6.20592,6.20226,6.20561,61000000.0
2005-07-27 00:45:00,6.20592,6.20599,6.20321,6.20477,63000000.0
2005-07-27 00:50:00,6.2045,6.20534,6.20275,6.20436,60000000.0
2005-07-27 00:55:00,6.20463,6.20556,6.2035,6.20359,66000000.0
2005-07-27 01:00:00,6.20392,6.20785,6.20077,6.20294,63000000.0
2005-07-27 01:05:00,6.20356,6.20378,6.20062,6.20274,70000000.0
2005-07-27 01:10:00,6.2027,6.2035,6.20161,6.2035,55000000.0
2005-07-27 01:15:00,6.20356,6.20501,6.20187,6.2041,63000000.0
2005-07-27 01:20:00,6.2025,6.20515,6.20226,6.20279,59000000.0
2005-07-27 01:25:00,6.20357,6.20453,6.20182,6.20333,70000000.0
2005-07-27 01:30:00,6.20356,6.20432,6.20169,6.20429,68000000.0
2005-07-27 01:35:00,6.20346,6.20417,6.2013,6.20258,71000000.0
2005-07-27 01:40:00,6.20246,6.20435,6.20182,6.20395,72000000.0
2005-07-27 01:45:00,6.20277,6.20427,6.20133,6.20369,68000000.0
2005-07-27 01:50:00,6.20352,6.20352,6.2007,6.20138,67000000.0
2005-07-27 01:55:00,6.20163,6.20295,6.20081,6.20237,61000000.0
2005-07-27 02:00:00,6.20259,6.20279,6.20107,6.20174,69000000.0
2005-07-27 02:05:00,6.20201,6.20323,6.20071,6.2011,73000000.0
2005-07-27 02:10:00,6.20108,6.20238,6.19873,6.19873,74000000.0
2005-07-27 02:15:00,6.1994,6.20133,6.19895,6.19994,70000000.0
2005-07-27 02:20:00,6.20002,6.20191,6.19914,6.19914,74000000.0
2005-07-27 02:25:00,6.19966,6.20135,6.19864,6.19989,59000000.0
2005-07-27 02:30:00,6.19985,6.20023,6.19781,6.19848,64000000.0
2005-07-27 02:35:00,6.19853,6.20003,6.19696,6.19702,71000000.0
2005-07-27 02:40:00,6.19731,6.19955,6.19672,6.19954,69000000.0
2005-07-27 02:45:00,6.19951,6.20083,6.19853,6.19982,69000000.0
2005-07-27 02:50:00,6.19931,6.20033,6.19827,6.19945,66000000.0
2005-07-27 02:55:00,6.19953,6.20275,6.19936,6.20174,65000000.0
2005-07-27 03:00:00,6.20134,6.20202,6.19937,6.20028,67000000.0
2005-07-27 03:05:00,6.20144,6.20289,6.20033,6.20261,68000000.0
2005-07-27 03:10:00,6.2018,6.20537,6.20083,6.20533,80000000.0
2005-07-27 03:15:00,6.20512,6.20523,6.1999,6.20075,50000000.0
2005-07-27 03:20:00,6.20074,6.20074,6.19765,6.19869,62000000.0
2005-07-27 03:25:00,6.1986,6.20125,6.1986,6.19994,71000000.0
2005-07-27 03:30:00,6.19964,6.20153,6.199,6.20153,68000000.0
2005-07-27 03:35:00,6.20098,6.2026,6.19921,6.20191,60000000.0
2005-07-27 03:40:00,6.20214,6.20349,6.20121,6.20219,82000000.0
2005-07-27 03:45:00,6.20218,6.20365,6.20132,6.20221,53000000.0
2005-07-27 03:50:00,6.20174,6.20252,6.20012,6.2008,74000000.0
2005-07-27 03:55:00,6.20177,6.20244,6.19971,6.20156,63000000.0
2005-07-27 04:00:00,6.20135,6.20159,6.19896,6.20133,70000000.0
2005-07-27 04:05:00,6.20071,6.20435,6.2005,6.20353,66000000.0
2005-07-27 04:10:00,6.20371,6.20463,6.20153,6.20339,77000000.0
2005-07-27 04:15:00,6.20316,6.20316,6.20077,6.20104,57000000.0
2005-07-27 04:20:00,6.20115,6.20475,6.20115,6.20475,62000000.0
2005-07-27 04:25:00,6.20366,6.20378,6.20141,6.20214,53000000.0
2005-07-27 04:30:00,6.20245,6.20469,6.20226,6.20342,66000000.0
2005-07-27 04:35:00,6.20378,6.20525,6.20284,6.20453,64000000.0
2005-07-27 04:40:00,6.205,6.20797,6.20435,6.20648,54000000.0
2005-07-27 04:45:00,6.20623,6.20771,6.2049,6.20513,63000000.0
2005-07-27 04:50:00,6.20526,6.20592,6.20292,6.20561,71000000.0
2005-07-27 04:55:00,6.20595,6.20685,6.20443,6.20637,65000000.0
2005-07-27 05:00:00,6.20647,6.20753,6.20451,6.20538,62000000.0
2005-07-27 05:05:00,6.20575,6.20616,6.2033,6.2033,72000000.0
2005-07-27 05:10:00,6.20297,6.20532,6.20297,6.20501,59000000.0
2005-07-27 05:15:00,6.20547,6.20547,6.2033,6.20521,67000000.0
2005-07-27 05:20:00,6.20494,6.20551,6.20325,6.20525,79000000.0
2005-07-27 05:25:00,6.20495,6.20527,6.20339,6.2041,66000000.0
2005-07-27 05:30:00,6.20451,6.20552,6.20348,6.20529,76000000.0
2005-07-27 05:35:00,6.20532,6.20609,6.20391,6.20411,78000000.0
2005-07-27 05:40:00,6.20551,6.20657,6.20379,6.20572,61000000.0
2005-07-27 05:45:00,6.20498,6.20625,6.20354,6.20505,77000000.0
2005-07-27 05:50:00,6.20531,6.20665,6.20402,6.20492,62000000.0
2005-07-27 05:55:00,6.2047,6.20618,6.20333,6.20333,70000000.0
2005-07-27 06:00:00,6.20342,6.2058,6.20342,6.2049,77000000.0
2005-07-27 06:05:00,6.20497,6.20642,6.20428,6.20637,81000000.0
2005-07-27 06:10:00,6.20639,6.20858,6.20504,6.20731,73000000.0
2005-07-27 06:15:00,6.20723,6.21016,6.20679,6.20873,69000000.0
2005-07-27 06:20:00,6.20887,6.21125,6.20785,6.20815,68000000.0
2005-07-27 06:25:00,6.20871,6.20916,6.20598,6.20676,71000000.0
2005-07-27 06:30:00,6.20761,6.20808,6.20645,6.20785,58000000.0
2005-07-27 06:35:00,6.20742,6.20842,6.20615,6.20651,72000000.0
2005-07-27 06:40:00,6.20723,6.2087,6.20565,6.2087,71000000.0
2005-07-27 06:45:00,6.2083,6.2085,6.20624,6.2085,69000000.0
2005-07-27 06:50:00,6.20695,6.20814,6.20588,6.20798,56000000.0
2005-07-27 06:55:00,6.2077,6.20876,6.20556,6.20556,64000000.0
2005-07-27 07:00:00,6.20663,6.20777,6.20579,6.20765,58000000.0
2005-07-27 07:05:00,6.20768,6.20831,6.20521,6.2057,59000000.0
2005-07-27 07:10:00,6.20611,6.2079,6.20522,6.20645,82000000.0
2005-07-27 07:15:00,6.20708,6.20882,6.20622,6.20725,80000000.0
2005-07-27 07:20:00,6.20747,6.20913,6.20634,6.20855,76000000.0
2005-07-27 07:25:00,6.20821,6.20866,6.20633,6.20866,78000000.0
2005-07-27 07:30:00,6.20844,6.2086,6.20619,6.20769,61000000.0
2005-07-27 07:35:00,6.20855,6.20977,6.20708,6.20969,63000000.0
2005-07-27 07:40:00,6.21048,6.21141,6.20689,6.20753,55000000.0
2005-07-27 07:45:00,6.20782,6.20827,6.20599,6.20787,59000000.0
2005-07-27 07:50:00,6.20837,6.20965,6.20699,6.20956,67000000.0
2005-07-27 07:55:00,6.21003,6.21096,6.20851,6.21096,62000000.0
2005-07-27 08:00:00,6.21105,6.21252,6.20918,6.21252,65000000.0
2005-07-27 08:05:00,6.21259,6.21555,6.21215,6.2146,73000000.0
2005-07-27 08:10:00,6.21428,6.21521,6.21145,6.21145,58000000.0
2005-07-27 08:15:00,6.21195,6.21436,6.21132,6.21288,59000000.0
2005-07-27 08:20:00,6.21318,6.21357,6.20813,6.20929,64000000.0
2005-07-27 08:25:00,6.20926,6.21181,6.20875,6.20942,56000000.0
2005-07-27 08:30:00,6.21025,6.21179,6.20852,6.21179,62000000.0
2005-07-27 08:35:00,6.21265,6.21391,6.21089,6.21391,56000000.0
2005-07-27 08:40:00,6.21503,6.21571,6.21296,6.21431,58000000.0
2005-07-27 08:45:00,6.21423,6.21611,6.21309,6.21387,76000000.0
2005-07-27 08:50:00,6.21407,6.21713,6.21407,6.2164,81000000.0
2005-07-27 08:55:00,6.21607,6.21812,6.21287,6.21497,70000000.0
2005-07-27 09:00:00,6.21564,6.21671,6.21192,6.21409,62000000.0
2005-07-27 09:05:00,6.21507,6.21507,6.21169,6.21337,66000000.0
2005-07-27 09:10:00,6.21345,6.21467,6.21226,6.21439,67000000.0
2005-07-27 09:15:00,6.2146,6.21639,6.21367,6.21609,72000000.0
2005-07-27 09:20:00,6.21637,6.21903,6.21602,6.21783,74000000.0
2005-07-27 09:25:00,6.21732,6.2184,6.21626,6.21715,68000000.0
2005-07-27 09:30:00,6.21637,6.22043,6.21622,6.21935,69000000.0
2005-07-27 09:35:00,6.21956,6.22309,6.21779,6.22037,85000000.0
2005-07-27 09:40:00,6.2205,6.22163,6.21812,6.21812,74000000.0
2005-07-27 09:45:00,6.21817,6.21958,6.21712,6.21863,76000000.0
2005-07-27 09:50:00,6.21877,6.22022,6.21505,6.21588,74000000.0
2005-07-27 09:55:00,6.21566,6.22047,6.21405,6.22017,68000000.0
2005-07-27 10:00:00,6.22004,6.22079,6.2172,6.21922,75000000.0
2005-07-27 10:05:00,6.21969,6.21995,6.21537,6.21566,50000000.0
2005-07-27 10:10:00,6.21667,6.21695,6.21448,6.21607,70000000.0
2005-07-27 10:15:00,6.21745,6.21781,6.21533,6.21609,74000000.0
2005-07-27 10:20:00,6.21608,6.21774,6.21433,6.21645,60000000.0
2005-07-27 10:25:00,6.2147,6.21544,6.2119,6.21438,60000000.0
2005-07-27 10:30:00,6.21434,6.21531,6.21036,6.21156,57000000.0
2005-07-27 10:35:00,6.21179,6.21223,6.2071,6.20716,72000000.0
2005-07-27 10:40:00,6.20764,6.20913,6.20689,6.20819,62000000.0
2005-07-27 10:45:00,6.20746,6.20904,6.20647,6.20903,55000000.0
2005-07-27 10:50:00,6.20835,6.21197,6.20694,6.21043,72000000.0
2005-07-27 10:55:00,6.21046,6.21082,6.20763,6.2095,49000000.0
2005-07-27 11:00:00,6.20997,6.21099,6.20885,6.20937,61000000.0
2005-07-27 11:05:00,6.21002,6.21159,6.20905,6.21073,71000000.0
2005-07-27 11:10:00,6.21089,6.21422,6.20926,6.21416,67000000.0
2005-07-27 11:15:00,6.2145,6.2145,6.21128,6.2124,63000000.0
2005-07-27 11:20:00,6.21245,6.21697,6.21245,6.21542,76000000.0
2005-07-27 11:25:00,6.21546,6.21939,6.21437,6.21546,64000000.0
2005-07-27 11:30:00,6.21625,6.21834,6.21465,6.21505,74000000.0
2005-07-27 11:35:00,6.21581,6.21664,6.21442,6.21517,60000000.0
2005-07-27 11:40:00,6.21532,6.21632,6.21339,6.21476,64000000.0
2005-07-27 11:45:00,6.2148,6.21608,6.21399,6.21468,62000000.0
2005-07-27 11:50:00,6.21554,6.21575,6.21037,6.2104,68000000.0
2005-07-27 11:55:00,6.21181,6.2121,6.20909,6.21113,52000000.0
2005-07-27 12:00:00,6.21155,6.21401,6.21106,6.21248,63000000.0
2005-07-27 12:05:00,6.21249,6.2148,6.2109,6.2139,61000000.0
2005-07-27 12:10:00,6.21462,6.2152,6.21131,6.21258,63000000.0
2005-07-27 12:15:00,6.21374,6.21376,6.21101,6.21251,56000000.0
2005-07-27 12:20:00,6.21155,6.21405,6.21098,6.21256,70000000.0
2005-07-27 12:25:00,6.21303,6.21442,6.21217,6.21356,57000000.0
2005-07-27 12:30:00,6.21352,6.21408,6.21137,6.21271,61000000.0
2005-07-27 12:35:00,6.21303,6.21475,6.21221,6.21255,64000000.0
2005-07-27 12:40:00,6.21319,6.21448,6.2124,6.21334,70000000.0
2005-07-27 12:45:00,6.21394,6.21638,6.2135,6.21451,65000000.0
2005-07-27 12:50:00,6.21452,6.2164,6.21406,6.21458,66000000.0
2005-07-27 12:55:00,6.21448,6.21612,6.21349,6.21565,62000000.0
2005-07-27 13:00:00,6.21571,6.21597,6.21165,6.21347,81000000.0
2005-07-27 13:05:00,6.21455,6.21496,6.21239,6.21325,77000000.0
2005-07-27 13:10:00,6.21326,6.21515,6.21018,6.21457,79000000.0
2005-07-27 13:15:00,6.21422,6.21428,6.21156,6.21203,63000000.0
2005-07-27 13:20:00,6.21255,6.21459,6.21187,6.21384,78000000.0
2005-07-27 13:25:00,6.21381,6.21633,6.21359,6.21497,62000000.0
2005-07-27 13:30:00,6.21505,6.21693,6.21436,6.21671,55000000.0
2005-07-27 13:35:00,6.21635,6.2174,6.21301,6.21649,65000000.0
2005-07-27 13:40:00,6.21714,6.21728,6.21525,6.21531,55000000.0
2005-07-27 13:45:00,6.21615,6.21633,6.2136,6.2136,64000000.0
2005-07-27 13:50:00,6.21342,6.21591,6.21342,6.21571,58000000.0
2005-07-27 13:55:00,6.21409,6.21646,6.21133,6.21646,59000000.0
2005-07-27 14:00:00,6.21659,6.21847,6.21562,6.21723,72000000.0
2005-07-27 14:05:00,6.21727,6.21918,6.21549,6.21879,60000000.0
2005-07-27 14:10:00,6.21873,6.21908,6.2151,6.21736,56000000.0
2005-07-27 14:15:00,6.21709,6.21752,6.21471,6.21621,76000000.0
2005-07-27 14:20:00,6.21538,6.22027,6.21538,6.21944,52000000.0
2005-07-27 14:25:00,6.21951,6.21951,6.21605,6.21794,65000000.0
2005-07-27 14:30:00,6.2161,6.2279,6.2161,6.2279,60000000.0
2005-07-27 14:35:00,6.2273,6.22971,6.21979,6.21979,63000000.0
2005-07-27 14:40:00,6.22082,6.22211,6.21784,6.22153,77000000.0
2005-07-27 14:45:00,6.22268,6.22442,6.21593,6.21593,56000000.0
2005-07-27 14:50:00,6.21499,6.21499,6.19594,6.19804,60000000.0
2005-07-27 14:55:00,6.19801,6.20184,6.19782,6.20112,71000000.0
2005-07-27 15:00:00,6.2006,6.20154,6.18963,6.18967,76000000.0
2005-07-27 15:05:00,6.18866,6.19121,6.18699,6.191,68000000.0
2005-07-27 15:10:00,6.19247,6.19313,6.18838,6.19291,61000000.0
2005-07-27 15:15:00,6.19365,6.19373,6.18998,6.18998,68000000.0
2005-07-27 15:20:00,6.1918,6.19416,6.19099,6.19203,59000000.0
2005-07-27 15:25:00,6.19177,6.19379,6.18777,6.19151,71000000.0
2005-07-27 15:30:00,6.19213,6.19425,6.19064,6.19373,68000000.0
2005-07-27 15:35:00,6.1921,6.19783,6.19177,6.19577,52000000.0
2005-07-27 15:40:00,6.19573,6.19971,6.19323,6.19947,62000000.0
2005-07-27 15:45:00,6.19938,6.20144,6.19851,6.19898,81000000.0
2005-07-27 15:50:00,6.20011,6.20149,6.19835,6.19846,75000000.0
2005-07-27 15:55:00,6.19801,6.20017,6.19615,6.19895,74000000.0
2005-07-27 16:00:00,6.19932,6.20056,6.19287,6.19319,61000000.0
2005-07-27 16:05:00,6.19412,6.1945,6.18883,6.19009,70000000.0
2005-07-27 16:10:00,6.19068,6.19319,6.18882,6.19229,64000000.0
2005-07-27 16:15:00,6.19195,6.19401,6.19096,6.19332,66000000.0
2005-07-27 16:20:00,6.19342,6.19391,6.19096,6.19267,65000000.0
2005-07-27 16:25:00,6.19285,6.19364,6.19074,6.19074,51000000.0
2005-07-27 16:30:00,6.19082,6.19321,6.18874,6.19087,53000000.0
2005-07-27 16:35:00,6.19075,6.19082,6.18695,6.1896,78000000.0
2005-07-27 16:40:00,6.19111,6.19132,6.18569,6.18729,86000000.0
2005-07-27 16:45:00,6.18711,6.18875,6.18517,6.18564,59000000.0
2005-07-27 16:50:00,6.18487,6.19216,6.18427,6.19216,66000000.0
2005-07-27 16:55:00,6.19293,6.19293,6.18998,6.19149,52000000.0
2005-07-27 17:00:00,6.1921,6.19278,6.18922,6.1897,62000000.0
2005-07-27 17:05:00,6.1894,6.19333,6.18846,6.19264,73000000.0
2005-07-27 17:10:00,6.19327,6.19334,6.18646,6.18646,57000000.0
2005-07-27 17:15:00,6.18674,6.191,6.18609,6.18969,71000000.0
2005-07-27 17:20:00,6.18985,6.1922,6.1858,6.18875,55000000.0
2005-07-27 17:25:00,6.1893,6.1893,6.18589,6.18746,62000000.0
2005-07-27 17:30:00,6.18722,6.18944,6.18402,6.18845,63000000.0
2005-07-27 17:35:00,6.18889,6.19014,6.18672,6.19011,64000000.0
2005-07-27 17:40:00,6.19002,6.1905,6.18602,6.18677,76000000.0
2005-07-27 17:45:00,6.18679,6.18686,6.18285,6.18591,60000000.0
2005-07-27 17:50:00,6.18477,6.18918,6.18331,6.18894,86000000.0
2005-07-27 17:55:00,6.18849,6.18958,6.18569,6.18812,66000000.0
2005-07-27 18:00:00,6.18712,6.1883,6.18561,6.18649,72000000.0
2005-07-27 18:05:00,6.18644,6.18675,6.18168,6.18217,73000000.0
2005-07-27 18:10:00,6.18413,6.1868,6.18275,6.18388,58000000.0
2005-07-27 18:15:00,6.18395,6.18523,6.18238,6.18408,61000000.0
2005-07-27 18:20:00,6.18448,6.18454,6.18148,6.18164,63000000.0
2005-07-27 18:25:00,6.18158,6.18287,6.18033,6.18219,67000000.0
2005-07-27 18:30:00,6.18316,6.18947,6.1819,6.18874,65000000.0
2005-07-27 18:35:00,6.18966,6.19,6.18607,6.18712,76000000.0
2005-07-27 18:40:00,6.18685,6.18848,6.18469,6.18626,67000000.0
2005-07-27 18:45:00,6.18575,6.18677,6.18293,6.18403,66000000.0
2005-07-27 18:50:00,6.18441,6.18616,6.18282,6.18547,63000000.0
2005-07-27 18:55:00,6.18487,6.18633,6.18143,6.18439,71000000.0
2005-07-27 19:00:00,6.18432,6.18555,6.1821,6.18341,70000000.0
2005-07-27 19:05:00,6.18365,6.18496,6.18053,6.18375,76000000.0
2005-07-27 19:10:00,6.1834,6.18405,6.1791,6.18243,68000000.0
2005-07-27 19:15:00,6.18339,6.18784,6.18219,6.18562,61000000.0
2005-07-27 19:20:00,6.18569,6.18569,6.18271,6.18539,72000000.0
2005-07-27 19:25:00,6.18507,6.18572,6.18336,6.18403,62000000.0
2005-07-27 19:30:00,6.18406,6.18447,6.17783,6.17795,66000000.0
2005-07-27 19:35:00,6.17735,6.17946,6.176,6.17806,63000000.0
2005-07-27 19:40:00,6.17875,6.18109,6.17717,6.18109,70000000.0
2005-07-27 19:45:00,6.18008,6.18095,6.17512,6.17601,70000000.0
2005-07-27 19:50:00,6.17591,6.17666,6.17344,6.17605,71000000.0
2005-07-27 19:55:00,6.17674,6.17752,6.17524,6.17653,68000000.0
2005-07-27 20:00:00,6.17674,6.17704,6.17321,6.17391,67000000.0
2005-07-27 20:05:00,6.1742,6.17717,6.17386,6.17621,65000000.0
2005-07-27 20:10:00,6.17596,6.17713,6.17293,6.17414,66000000.0
2005-07-27 20:15:00,6.17328,6.17448,6.17077,6.17253,64000000.0
2005-07-27 20:20:00,6.17288,6.17526,6.17268,6.17368,65000000.0
2005-07-27 20:25:00,6.17387,6.176,6.17363,6.17597,63000000.0
2005-07-27 20:30:00,6.17629,6.17629,6.17123,6.17199,59000000.0
2005-07-27 20:35:00,6.1716,6.1716,6.16812,6.16935,70000000.0
2005-07-27 20:40:00,6.17064,6.17173,6.16792,6.17075,89000000.0
2005-07-27 20:45:00,6.17098,6.17349,6.16792,6.16888,67000000.0
2005-07-27 20:50:00,6.16948,6.17289,6.16763,6.17267,62000000.0
2005-07-27 20:55:00,6.17246,6.17281,6.1698,6.17076,65000000.0
2005-07-27 21:00:00,6.1722,6.17424,6.17201,6.17395,72000000.0
2005-07-27 21:05:00,6.17358,6.1741,6.17194,6.17228,66000000.0
2005-07-27 21:10:00,6.17212,6.17354,6.17101,6.17188,62000000.0
2005-07-27 21:15:00,6.17238,6.17329,6.17076,6.17198,68000000.0
2005-07-27 21:20:00,6.1716,6.17363,6.17116,6.17241,52000000.0
2005-07-27 21:25:00,6.1729,6.17395,6.17097,6.17217,58000000.0
2005-07-27 21:30:00,6.17307,6.17403,6.17113,6.17179,59000000.0
2005-07-27 21:35:00,6.17151,6.17315,6.17013,6.17197,88000000.0
2005-07-27 21:40:00,6.17205,6.17407,6.17202,6.17382,65000000.0
2005-07-27 21:45:00,6.17363,6.17409,6.17207,6.17222,62000000.0
2005-07-27 21:50:00,6.17197,6.17488,6.17197,6.17341,62000000.0
2005-07-27 21:55:00,6.17383,6.17512,6.17241,6.1727,72000000.0
2005-07-27 22:00:00,6.17296,6.17464,6.17256,6.17434,79000000.0
2005-07-27 22:05:00,6.17391,6.17483,6.17182,6.17483,67000000.0
2005-07-27 22:10:00,6.17351,6.17518,6.17166,6.17375,64000000.0
2005-07-27 22:15:00,6.17436,6.17492,6.17301,6.1731,69000000.0
2005-07-27 22:20:00,6.17351,6.17506,6.1723,6.17484,69000000.0
2005-07-27 22:25:00,6.17388,6.17487,6.17238,6.17436,63000000.0
2005-07-27 22:30:00,6.1743,6.17601,6.17323,6.17525,60000000.0
2005-07-27 22:35:00,6.17536,6.17803,6.17482,6.17768,56000000.0
2005-07-27 22:40:00,6.17716,6.17897,6.1764,6.17763,63000000.0
2005-07-27 22:45:00,6.17748,6.17858,6.17562,6.17746,68000000.0
2005-07-27 22:50:00,6.17723,6.17804,6.17589,6.17589,70000000.0
2005-07-27 22:55:00,6.17621,6.17719,6.17419,6.17654,64000000.0
2005-07-27 23:00:00,6.17746,6.1783,6.1752,6.17598,68000000.0
2005-07-27 23:05:00,6.17598,6.17763,6.17444,6.17513,60000000.0
2005-07-27 23:10:00,6.17494,6.17588,6.17388,6.1741,66000000.0
2005-07-27 23:15:00,6.1752,6.17689,6.17436,6.17604,65000000.0
2005-07-27 23:20:00,6.17605,6.17688,6.1737,6.1737,66000000.0
2005-07-27 23:25:00,6.17332,6.17771,6.17332,6.17738,64000000.0
2005-07-27 23:30:00,6.17762,6.17766,6.1755,6.17617,72000000.0
2005-07-27 23:35:00,6.17557,6.17797,6.17501,6.17736,62000000.0
2005-07-27 23:40:00,6.17764,6.17884,6.17698,6.17761,80000000.0
2005-07-27 23:45:00,6.17737,6.17886,6.17694,6.1784,76000000.0
2005-07-27 23:50:00,6.17717,6.17983,6.17717,6.17914,67000000.0
2005-07-27 23:55:00,6.1789,6.18064,6.1782,6.17918,76000000.0
2005-07-28 00:00:00,6.17947,6.17973,6.17592,6.17729,70000000.0
2005-07-28 00:05:00,6.17708,6.17747,6.17488,6.17537,62000000.0
2005-07-28 00:10:00,6.17527,6.17681,6.17365,6.17385,63000000.0
2005-07-28 00:15:00,6.17383,6.17532,6.17291,6.17532,65000000.0
2005-07-28 00:20:00,6.17518,6.17723,6.17455,6.17649,60000000.0
2005-07-28 00:25:00,6.17659,6.17849,6.17614,6.17744,66000000.0
2005-07-28 00:30:00,6.17748,6.17864,6.17523,6.17523,64000000.0
2005-07-28 00:35:00,6.17543,6.17724,6.17416,6.17517,80000000.0
2005-07-28 00:40:00,6.17563,6.17707,6.1749,6.1758,61000000.0
2005-07-28 00:45:00,6.17605,6.17777,6.17577,6.17715,63000000.0
2005-07-28 00:50:00,6.17728,6.1792,6.17609,6.17736,60000000.0
2005-07-28 00:55:00,6.17749,6.17949,6.17749,6.17892,66000000.0
2005-07-28 01:00:00,6.17894,6.17909,6.17649,6.17775,63000000.0
2005-07-28 01:05:00,6.17833,6.17843,6.175,6.1767,70000000.0
2005-07-28 01:10:00,6.17544,6.17739,6.17382,6.17494,55000000.0
2005-07-28 01:15:00,6.17448,6.1768,6.17405,6.17574,63000000.0
2005-07-28 01:20:00,6.1764,6.17884,6.1764,6.17726,59000000.0
2005-07-28 01:25:00,6.17695,6.17842,6.17592,6.17728,70000000.0
2005-07-28 01:30:00,6.1771,6.17936,6.17692,6.1784,68000000.0
2005-07-28 01:35:00,6.17983,6.18049,6.17732,6.17821,71000000.0
2005-07-28 01:40:00,6.1781,6.1781,6.17563,6.17604,72000000.0
2005-07-28 01:45:00,6.1764,6.17772,6.17495,6.17747,68000000.0
2005-07-28 01:50:00,6.17742,6.17785,6.17569,6.17769,67000000.0
2005-07-28 01:55:00,6.17752,6.17758,6.17481,6.17547,61000000.0
2005-07-28 02:00:00,6.17529,6.17752,6.17165,6.17165,69000000.0
2005-07-28 02:05:00,6.17106,6.17292,6.17066,6.17091,73000000.0
2005-07-28 02:10:00,6.16882,6.17083,6.16834,6.17083,74000000.0
2005-07-28 02:15:00,6.1708,6.17162,6.16849,6.16914,70000000.0
2005-07-28 02:20:00,6.16938,6.17068,6.16757,6.16823,74000000.0
2005-07-28 02:25:00,6.16879,6.1724,6.16879,6.1708,59000000.0
2005-07-28 02:30:00,6.17065,6.17207,6.16945,6.16954,64000000.0
2005-07-28 02:35:00,6.17064,6.17121,6.16936,6.17045,71000000.0
2005-07-28 02:40:00,6.17054,6.17293,6.16991,6.17283,69000000.0
2005-07-28 02:45:00,6.17262,6.17423,6.1713,6.17293,69000000.0
2005-07-28 02:50:00,6.17304,6.17364,6.17154,6.17302,66000000.0
2005-07-28 02:55:00,6.17315,6.17718,6.17157,6.17718,65000000.0
2005-07-28 03:00:00,6.17605,6.17839,6.17377,6.17438,67000000.0
2005-07-28 03:05:00,6.17469,6.17541,6.17273,6.17365,68000000.0
2005-07-28 03:10:00,6.17343,6.17467,6.1711,6.17213,80000000.0
2005-07-28 03:15:00,6.17228,6.17477,6.17228,6.17477,50000000.0
2005-07-28 03:20:00,6.17404,6.17544,6.17087,6.17463,62000000.0
2005-07-28 03:25:00,6.17469,6.17469,6.17217,6.17425,71000000.0
2005-07-28 03:30:00,6.17477,6.17489,6.17262,6.17358,68000000.0
2005-07-28 03:35:00,6.17408,6.17525,6.17318,6.1737,60000000.0
2005-07-28 03:40:00,6.17521,6.17528,6.1733,6.17455,82000000.0
2005-07-28 03:45:00,6.17442,6.17804,6.17399,6.17613,53000000.0
2005-07-28 03:50:00,6.17603,6.17777,6.17601,6.17633,74000000.0
2005-07-28 03:55:00,6.17592,6.17861,6.17568,6.1763,63000000.0
2005-07-28 04:00:00,6.17594,6.1785,6.17594,6.17848,70000000.0
2005-07-28 04:05:00,6.1779,6.1779,6.1753,6.17545,66000000.0
2005-07-28 04:10:00,6.17506,6.17711,6.17503,6.17602,77000000.0
2005-07-28 04:15:00,6.17572,6.17719,6.17487,6.17635,57000000.0
2005-07-28 04:20:00,6.17574,6.1762,6.17366,6.17482,62000000.0
2005-07-28 04:25:00,6.1748,6.17545,6.17386,6.17471,53000000.0
2005-07-28 04:30:00,6.17471,6.17766,6.17445,6.17685,66000000.0
2005-07-28 04:35:00,6.17581,6.17893,6.17517,6.17821,64000000.0
2005-07-28 04:40:00,6.17828,6.18034,6.17743,6.17871,54000000.0
2005-07-28 04:45:00,6.17863,6.17995,6.17704,6.17909,63000000.0
2005-07-28 04:50:00,6.1786,6.1804,6.17822,6.17941,71000000.0
2005-07-28 04:55:00,6.17941,6.17988,6.17802,6.17932,65000000.0
2005-07-28 05:00:00,6.17922,6.18001,6.17696,6.17868,62000000.0
2005-07-28 05:05:00,6.17843,6.17843,6.1764,6.17693,72000000.0
2005-07-28 05:10:00,6.17701,6.17799,6.17566,6.17629,59000000.0
2005-07-28 05:15:00,6.17702,6.17769,6.17516,6.17616,67000000.0
2005-07-28 05:20:00,6.17637,6.17785,6.17462,6.17469,79000000.0
2005-07-28 05:25:00,6.17455,6.17707,6.17417,6.17565,66000000.0
2005-07-28 05:30:00,6.17623,6.17772,6.17587,6.1775,76000000.0
2005-07-28 05:35:00,6.17718,6.17722,6.17512,6.17608,78000000.0
2005-07-28 05:40:00,6.17607,6.17658,6.17408,6.1763,61000000.0
2005-07-28 05:45:00,6.17613,6.17613,6.17346,6.17565,77000000.0
2005-07-28 05:50:00,6.17549,6.17549,6.17316,6.17442,62000000.0
2005-07-28 05:55:00,6.17455,6.17556,6.17314,6.17348,70000000.0
2005-07-28 06:00:00,6.17448,6.17497,6.17255,6.17407,77000000.0
2005-07-28 06:05:00,6.17376,6.1761,6.17332,6.17501,81000000.0
2005-07-28 06:10:00,6.17471,6.17583,6.17335,6.17385,73000000.0
2005-07-28 06:15:00,6.17477,6.17566,6.17373,6.17519,69000000.0
2005-07-28 06:20:00,6.17477,6.17609,6.17395,6.17605,68000000.0
2005-07-28 06:25:00,6.17655,6.17763,6.17496,6.17596,71000000.0
2005-07-28 06:30:00,6.17618,6.17732,6.17483,6.1773,58000000.0
2005-07-28 06:35:00,6.1772,6.17759,6.17515,6.17543,72000000.0
2005-07-28 06:40:00,6.17541,6.17671,6.17481,6.17663,71000000.0
2005-07-28 06:45:00,6.17633,6.17676,6.17473,6.17623,69000000.0
2005-07-28 06:50:00,6.17578,6.17745,6.17511,6.17596,56000000.0
2005-07-28 06:55:00,6.17534,6.17719,6.1749,6.17581,64000000.0
2005-07-28 07:00:00,6.17571,6.17659,6.17426,6.17617,58000000.0
2005-07-28 07:05:00,6.17645,6.17678,6.17421,6.1749,59000000.0
2005-07-28 07:10:00,6.17489,6.17585,6.1736,6.17466,82000000.0
2005-07-28 07:15:00,6.17423,6.17606,6.17381,6.17449,80000000.0
2005-07-28 07:20:00,6.17468,6.17543,6.17283,6.17326,76000000.0
2005-07-28 07:25:00,6.17349,6.17536,6.17252,6.17526,78000000.0
2005-07-28 07:30:00,6.17562,6.1759,6.17306,6.17434,61000000.0
2005-07-28 07:35:00,6.17522,6.17589,6.17383,6.17541,63000000.0
2005-07-28 07:40:00,6.17477,6.1778,6.17449,6.17694,55000000.0
2005-07-28 07:45:00,6.17743,6.1791,6.17673,6.17803,59000000.0
2005-07-28 07:50:00,6.17685,6.17787,6.17587,6.17742,67000000.0
2005-07-28 07:55:00,6.17675,6.18012,6.17591,6.17878,62000000.0
2005-07-28 08:00:00,6.17962,6.18011,6.1771,6.1771,65000000.0
2005-07-28 08:05:00,6.17711,6.17979,6.17642,6.17786,73000000.0
2005-07-28 08:10:00,6.1777,6.18232,6.17737,6.18207,58000000.0
2005-07-28 08:15:00,6.18186,6.18481,6.17931,6.18404,59000000.0
2005-07-28 08:20:00,6.18305,6.18549,6.18263,6.18475,64000000.0
2005-07-28 08:25:00,6.18631,6.18631,6.18372,6.18525,56000000.0
2005-07-28 08:30:00,6.18449,6.18587,6.18313,6.18444,62000000.0
2005-07-28 08:35:00,6.18382,6.18384,6.18026,6.18228,56000000.0
2005-07-28 08:40:00,6.18174,6.18382,6.1795,6.18047,58000000.0
2005-07-28 08:45:00,6.18096,6.18301,6.18013,6.18248,76000000.0
2005-07-28 08:50:00,6.18304,6.18548,6.18151,6.18527,81000000.0
2005-07-28 08:55:00,6.18522,6.18543,6.18153,6.18292,70000000.0
2005-07-28 09:00:00,6.18288,6.18751,6.18155,6.18751,62000000.0
2005-07-28 09:05:00,6.18725,6.18926,6.18634,6.1879,66000000.0
2005-07-28 09:10:00,6.18654,6.18863,6.1833,6.1833,67000000.0
2005-07-28 09:15:00,6.18378,6.18506,6.18162,6.18506,72000000.0
2005-07-28 09:20:00,6.18551,6.18748,6.18285,6.18699,74000000.0
2005-07-28 09:25:00,6.18675,6.18675,6.18386,6.18629,68000000.0
2005-07-28 09:30:00,6.18591,6.18828,6.1852,6.18766,69000000.0
2005-07-28 09:35:00,6.18776,6.18846,6.18547,6.18751,85000000.0
2005-07-28 09:40:00,6.18854,6.19159,6.18654,6.18969,74000000.0
2005-07-28 09:45:00,6.19186,6.19238,6.18836,6.18977,76000000.0
2005-07-28 09:50:00,6.18967,6.19265,6.1886,6.18939,74000000.0
2005-07-28 09:55:00,6.18905,6.18971,6.18632,6.18752,68000000.0
2005-07-28 10:00:00,6.18733,6.18874,6.18569,6.18825,75000000.0
2005-07-28 10:05:00,6.18734,6.18808,6.18468,6.18713,50000000.0
2005-07-28 10:10:00,6.1874,6.18848,6.18605,6.18752,70000000.0
2005-07-28 10:15:00,6.18769,6.18888,6.18653,6.1884,74000000.0
2005-07-28 10:20:00,6.18865,6.1892,6.18672,6.18837,60000000.0
2005-07-28 10:25:00,6.18828,6.18874,6.18465,6.18705,60000000.0
2005-07-28 10:30:00,6.18761,6.18779,6.1822,6.1822,57000000.0
2005-07-28 10:35:00,6.18233,6.18434,6.18168,6.18244,72000000.0
2005-07-28 10:40:00,6.18242,6.18322,6.18094,6.18299,62000000.0
2005-07-28 10:45:00,6.18168,6.18381,6.18161,6.18281,55000000.0
2005-07-28 10:50:00,6.18269,6.18426,6.1811,6.18218,72000000.0
2005-07-28 10:55:00,6.18212,6.18274,6.17925,6.17964,49000000.0
2005-07-28 11:00:00,6.17927,6.181,6.17666,6.17818,61000000.0
2005-07-28 11:05:00,6.17805,6.17949,6.17472,6.17652,71000000.0
2005-07-28 11:10:00,6.17681,6.17853,6.17467,6.17815,67000000.0
2005-07-28 11:15:00,6.17836,6.17907,6.17686,6.1775,63000000.0
2005-07-28 11:20:00,6.17771,6.17916,6.17634,6.17826,76000000.0
2005-07-28 11:25:00,6.17795,6.17885,6.17724,6.17724,64000000.0
2005-07-28 11:30:00,6.177,6.17903,6.17659,6.179,74000000.0
2005-07-28 11:35:00,6.17858,6.18146,6.17807,6.18,60000000.0
2005-07-28 11:40:00,6.17967,6.18032,6.17558,6.17719,64000000.0
2005-07-28 11:45:00,6.1771,6.1779,6.17325,6.1753,62000000.0
2005-07-28 11:50:00,6.1774,6.18566,6.1774,6.18329,68000000.0
2005-07-28 11:55:00,6.18379,6.18553,6.18245,6.18345,52000000.0
2005-07-28 12:00:00,6.18222,6.18257,6.17919,6.18252,63000000.0
2005-07-28 12:05:00,6.18121,6.18389,6.18025,6.18203,61000000.0
2005-07-28 12:10:00,6.18181,6.18388,6.17904,6.18326,63000000.0
2005-07-28 12:15:00,6.18367,6.18796,6.18304,6.18458,56000000.0
2005-07-28 12:20:00,6.18405,6.18706,6.18348,6.18542,70000000.0
2005-07-28 12:25:00,6.18423,6.18481,6.18251,6.18366,57000000.0
2005-07-28 12:30:00,6.18369,6.18454,6.17904,6.17935,61000000.0
2005-07-28 12:35:00,6.17767,6.17865,6.17328,6.17414,64000000.0
2005-07-28 12:40:00,6.17441,6.17737,6.17441,6.17548,70000000.0
2005-07-28 12:45:00,6.1752,6.17644,6.17263,6.17263,65000000.0
2005-07-28 12:50:00,6.17247,6.17342,6.17088,6.17237,66000000.0
2005-07-28 12:55:00,6.17249,6.17473,6.17082,6.17082,62000000.0
2005-07-28 13:00:00,6.1708,6.17175,6.16809,6.17088,81000000.0
2005-07-28 13:05:00,6.17096,6.17096,6.16445,6.16798,77000000.0
2005-07-28 13:10:00,6.16715,6.16813,6.16374,6.16552,79000000.0
2005-07-28 13:15:00,6.16552,6.16558,6.1601,6.16198,63000000.0
2005-07-28 13:20:00,6.1602,6.16225,6.16017,6.16125,78000000.0
2005-07-28 13:25:00,6.16175,6.16464,6.15968,6.16412,62000000.0
2005-07-28 13:30:00,6.16453,6.16667,6.16246,6.16603,55000000.0
2005-07-28 13:35:00,6.16673,6.16856,6.16552,6.16664,65000000.0
2005-07-28 13:40:00,6.16635,6.16644,6.16277,6.16357,55000000.0
2005-07-28 13:45:00,6.16293,6.16439,6.16089,6.16173,64000000.0
2005-07-28 13:50:00,6.16132,6.16254,6.15613,6.15872,58000000.0
2005-07-28 13:55:00,6.16009,6.16293,6.15793,6.15855,59000000.0
2005-07-28 14:00:00,6.1596,6.15969,6.15681,6.1595,72000000.0
2005-07-28 14:05:00,6.1598,6.16217,6.15888,6.16112,60000000.0
2005-07-28 14:10:00,6.16066,6.16137,6.15838,6.16035,56000000.0
2005-07-28 14:15:00,6.16014,6.16327,6.15924,6.16185,76000000.0
2005-07-28 14:20:00,6.16194,6.16415,6.15698,6.15748,52000000.0
2005-07-28 14:25:00,6.15894,6.16227,6.15654,6.16117,65000000.0
2005-07-28 14:30:00,6.16281,6.16317,6.15875,6.15938,60000000.0
2005-07-28 14:35:00,6.15935,6.16571,6.15935,6.16436,63000000.0
2005-07-28 14:40:00,6.16455,6.1662,6.16236,6.1648,77000000.0
2005-07-28 14:45:00,6.16521,6.16753,6.16484,6.16688,56000000.0
2005-07-28 14:50:00,6.1652,6.16702,6.16142,6.16407,60000000.0
2005-07-28 14:55:00,6.164,6.16535,6.16259,6.16475,71000000.0
2005-07-28 15:00:00,6.16483,6.1658,6.16295,6.16503,76000000.0
2005-07-28 15:05:00,6.16509,6.16566,6.16109,6.1631,68000000.0
2005-07-28 15:10:00,6.16227,6.16227,6.1588,6.1591,61000000.0
2005-07-28 15:15:00,6.15919,6.16093,6.15759,6.15939,68000000.0
2005-07-28 15:20:00,6.15889,6.15896,6.15594,6.15749,59000000.0
2005-07-28 15:25:00,6.15774,6.16295,6.1561,6.16269,71000000.0
2005-07-28 15:30:00,6.16237,6.16298,6.1604,6.16059,68000000.0
2005-07-28 15:35:00,6.16041,6.16228,6.16007,6.16072,52000000.0
2005-07-28 15:40:00,6.16091,6.165,6.16016,6.16287,62000000.0
2005-07-28 15:45:00,6.16306,6.16466,6.16116,6.16235,81000000.0
2005-07-28 15:50:00,6.1625,6.16636,6.16185,6.16573,75000000.0
2005-07-28 15:55:00,6.16574,6.17219,6.16515,6.17219,74000000.0
2005-07-28 16:00:00,6.17243,6.17829,6.16823,6.17829,61000000.0
2005-07-28 16:05:00,6.17875,6.17875,6.17351,6.17407,70000000.0
2005-07-28 16:10:00,6.17412,6.17444,6.17075,6.17235,64000000.0
2005-07-28 16:15:00,6.17341,6.1831,6.17123,6.17272,66000000.0
2005-07-28 16:20:00,6.17327,6.17407,6.17141,6.17334,65000000.0
2005-07-28 16:25:00,6.17343,6.17378,6.17158,6.17253,51000000.0
2005-07-28 16:30:00,6.17303,6.17433,6.17122,6.17185,53000000.0
2005-07-28 16:35:00,6.17218,6.17507,6.17116,6.17221,78000000.0
2005-07-28 16:40:00,6.17307,6.17309,6.1694,6.17187,86000000.0
2005-07-28 16:45:00,6.17211,6.17232,6.16921,6.17158,59000000.0
2005-07-28 16:50:00,6.17144,6.17241,6.16884,6.16984,66000000.0
2005-07-28 16:55:00,6.16944,6.16985,6.16722,6.16722,52000000.0
2005-07-28 17:00:00,6.16891,6.17117,6.16746,6.17049,62000000.0
2005-07-28 17:05:00,6.1702,6.17079,6.16792,6.16826,73000000.0
2005-07-28 17:10:00,6.16826,6.16902,6.16702,6.16726,57000000.0
2005-07-28 17:15:00,6.16702,6.16702,6.16008,6.1601,71000000.0
2005-07-28 17:20:00,6.15986,6.16044,6.15002,6.15184,55000000.0
2005-07-28 17:25:00,6.15171,6.15505,6.15167,6.15394,62000000.0
2005-07-28 17:30:00,6.15334,6.15369,6.15066,6.15066,63000000.0
2005-07-28 17:35:00,6.15093,6.15232,6.14636,6.14644,64000000.0
2005-07-28 17:40:00,6.14715,6.14828,6.14489,6.14724,76000000.0
2005-07-28 17:45:00,6.14687,6.15006,6.14641,6.15006,60000000.0
2005-07-28 17:50:00,6.15086,6.15086,6.1473,6.1484,86000000.0
2005-07-28 17:55:00,6.14919,6.15029,6.14707,6.14931,66000000.0
2005-07-28 18:00:00,6.148,6.14841,6.14466,6.14573,72000000.0
2005-07-28 18:05:00,6.1469,6.14714,6.14291,6.14342,73000000.0
2005-07-28 18:10:00,6.14217,6.14445,6.14029,6.14338,58000000.0
2005-07-28 18:15:00,6.14403,6.1452,6.14134,6.14165,61000000.0
2005-07-28 18:20:00,6.14201,6.14227,6.13829,6.13933,63000000.0
2005-07-28 18:25:00,6.14019,6.14269,6.14006,6.14125,67000000.0
2005-07-28 18:30:00,6.14164,6.14279,6.13461,6.13548,65000000.0
2005-07-28 18:35:00,6.13551,6.13767,6.13404,6.13589,76000000.0
2005-07-28 18:40:00,6.13524,6.13722,6.1341,6.13669,67000000.0
2005-07-28 18:45:00,6.13592,6.13803,6.13461,6.13759,66000000.0
2005-07-28 18:50:00,6.13727,6.14194,6.13689,6.14002,63000000.0
2005-07-28 18:55:00,6.14175,6.14353,6.14056,6.14123,71000000.0
2005-07-28 19:00:00,6.14157,6.14373,6.14041,6.14271,70000000.0
2005-07-28 19:05:00,6.14177,6.14177,6.13573,6.13844,76000000.0
2005-07-28 19:10:00,6.13855,6.14,6.13516,6.13954,68000000.0
2005-07-28 19:15:00,6.14056,6.14197,6.13771,6.13843,61000000.0
2005-07-28 19:20:00,6.13842,6.13945,6.13523,6.13888,72000000.0
2005-07-28 19:25:00,6.13762,6.13877,6.1365,6.1385,62000000.0
2005-07-28 19:30:00,6.13839,6.13974,6.13776,6.13819,66000000.0
2005-07-28 19:35:00,6.13829,6.14527,6.13744,6.14336,63000000.0
2005-07-28 19:40:00,6.14347,6.14401,6.14092,6.14151,70000000.0
2005-07-28 19:45:00,6.14179,6.14224,6.13838,6.139,70000000.0
2005-07-28 19:50:00,6.13898,6.14194,6.1387,6.14007,71000000.0
2005-07-28 19:55:00,6.14085,6.1425,6.13901,6.14007,68000000.0
2005-07-28 20:00:00,6.14112,6.14118,6.1383,6.13906,67000000.0
2005-07-28 20:05:00,6.13951,6.142,6.13634,6.14007,65000000.0
2005-07-28 20:10:00,6.14016,6.14171,6.13881,6.13963,66000000.0
2005-07-28 20:15:00,6.13883,6.1411,6.13827,6.13947,64000000.0
2005-07-28 20:20:00,6.13814,6.13954,6.13808,6.13844,65000000.0
2005-07-28 20:25:00,6.13984,6.14121,6.138,6.14,63000000.0
2005-07-28 20:30:00,6.14019,6.14265,6.13966,6.14265,59000000.0
2005-07-28 20:35:00,6.14241,6.14362,6.13998,6.14115,70000000.0
2005-07-28 20:40:00,6.14134,6.1462,6.14074,6.14417,89000000.0
2005-07-28 20:45:00,6.14303,6.14625,6.14185,6.14546,67000000.0
2005-07-28 20:50:00,6.14558,6.14673,6.14414,6.14417,62000000.0
2005-07-28 20:55:00,6.14306,6.14413,6.14127,6.14241,65000000.0
2005-07-28 21:00:00,6.14193,6.14363,6.1405,6.14099,72000000.0
2005-07-28 21:05:00,6.14102,6.14238,6.13979,6.14139,66000000.0
2005-07-28 21:10:00,6.13934,6.14333,6.13927,6.1416,62000000.0
2005-07-28 21:15:00,6.14187,6.14249,6.14032,6.14111,68000000.0
2005-07-28 21:20:00,6.14108,6.14274,6.13907,6.13921,52000000.0
2005-07-28 21:25:00,6.13942,6.14077,6.13843,6.13843,58000000.0
2005-07-28 21:30:00,6.13869,6.1433,6.13869,6.14205,59000000.0
2005-07-28 21:35:00,6.14218,6.14356,6.13987,6.14195,88000000.0
2005-07-28 21:40:00,6.14165,6.14259,6.1402,6.14196,65000000.0
2005-07-28 21:45:00,6.14213,6.14298,6.14028,6.14253,62000000.0
2005-07-28 21:50:00,6.14254,6.14363,6.13961,6.13961,62000000.0
2005-07-28 21:55:00,6.13912,6.1437,6.13843,6.14069,72000000.0
2005-07-28 22:00:00,6.14078,6.14103,6.13822,6.13913,79000000.0
2005-07-28 22:05:00,6.14003,6.14104,6.13754,6.13754,67000000.0
2005-07-28 22:10:00,6.13778,6.14141,6.13778,6.14046,64000000.0
2005-07-28 22:15:00,6.14062,6.14133,6.13873,6.14007,69000000.0
2005-07-28 22:20:00,6.13959,6.1412,6.13817,6.13817,69000000.0
2005-07-28 22:25:00,6.13763,6.14113,6.13763,6.14069,63000000.0
2005-07-28 22:30:00,6.13994,6.14116,6.1391,6.13997,60000000.0
2005-07-28 22:35:00,6.13956,6.14105,6.13887,6.14105,56000000.0
2005-07-28 22:40:00,6.14119,6.14145,6.13842,6.14028,63000000.0
2005-07-28 22:45:00,6.14034,6.14141,6.13955,6.13973,68000000.0
2005-07-28 22:50:00,6.1398,6.14311,6.1398,6.14311,70000000.0
2005-07-28 22:55:00,6.14206,6.14266,6.13881,6.13927,64000000.0
2005-07-28 23:00:00,6.14004,6.14239,6.13951,6.14223,68000000.0
2005-07-28 23:05:00,6.14182,6.14291,6.14008,6.1414,60000000.0
2005-07-28 23:10:00,6.14156,6.14274,6.14004,6.14268,66000000.0
2005-07-28 23:15:00,6.1422,6.14362,6.14067,6.14203,65000000.0
2005-07-28 23:20:00,6.14237,6.14295,6.13996,6.14192,66000000.0
2005-07-28 23:25:00,6.14219,6.1426,6.14065,6.14227,64000000.0
2005-07-28 23:30:00,6.14214,6.14386,6.1407,6.14241,72000000.0
2005-07-28 23:35:00,6.14222,6.14428,6.14152,6.14428,62000000.0
2005-07-28 23:40:00,6.1444,6.1457,6.14248,6.14531,80000000.0
2005-07-28 23:45:00,6.14537,6.14552,6.14359,6.14359,76000000.0
2005-07-28 23:50:00,6.14404,6.14588,6.14357,6.14481,67000000.0
2005-07-28 23:55:00,6.14478,6.14621,6.14435,6.14598,76000000.0
2005-07-29 00:00:00,6.14619,6.14649,6.14389,6.14394,70000000.0
2005-07-29 00:05:00,6.14546,6.14627,6.14288,6.14396,62000000.0
2005-07-29 00:10:00,6.14457,6.14566,6.14367,6.14566,63000000.0
2005-07-29 00:15:00,6.14547,6.14547,6.14273,6.14523,65000000.0
2005-07-29 00:20:00,6.14517,6.14517,6.14209,6.1421,60000000.0
2005-07-29 00:25:00,6.142,6.14474,6.142,6.14337,66000000.0
2005-07-29 00:30:00,6.1438,6.14451,6.1424,6.14417,64000000.0
2005-07-29 00:35:00,6.14392,6.14522,6.14272,6.14439,80000000.0
2005-07-29 00:40:00,6.14444,6.14522,6.14332,6.14501,61000000.0
2005-07-29 00:45:00,6.14519,6.14519,6.14252,6.14324,63000000.0
2005-07-29 00:50:00,6.14294,6.1443,6.14238,6.14278,60000000.0
2005-07-29 00:55:00,6.1428,6.14493,6.1422,6.14367,66000000.0
2005-07-29 01:00:00,6.14367,6.1453,6.14292,6.14371,63000000.0
2005-07-29 01:05:00,6.14454,6.14591,6.14364,6.14511,70000000.0
2005-07-29 01:10:00,6.14557,6.14557,6.14309,6.14309,55000000.0
2005-07-29 01:15:00,6.14305,6.14539,6.14305,6.14513,63000000.0
2005-07-29 01:20:00,6.14505,6.14506,6.14271,6.14271,59000000.0
2005-07-29 01:25:00,6.14222,6.1447,6.14211,6.14224,70000000.0
2005-07-29 01:30:00,6.14231,6.14582,6.14231,6.14496,68000000.0
2005-07-29 01:35:00,6.1442,6.14573,6.14344,6.1451,71000000.0
2005-07-29 01:40:00,6.1455,6.14611,6.14371,6.14447,72000000.0
2005-07-29 01:45:00,6.1447,6.14539,6.14242,6.14524,68000000.0
2005-07-29 01:50:00,6.14486,6.14591,6.14366,6.1459,67000000.0
2005-07-29 01:55:00,6.14652,6.14667,6.1436,6.14376,61000000.0
2005-07-29 02:00:00,6.14466,6.14597,6.14377,6.14527,69000000.0
2005-07-29 02:05:00,6.14373,6.14393,6.14071,6.14338,73000000.0
2005-07-29 02:10:00,6.14241,6.14334,6.14143,6.14278,74000000.0
2005-07-29 02:15:00,6.14319,6.14358,6.14035,6.14278,70000000.0
2005-07-29 02:20:00,6.14241,6.14241,6.13986,6.14054,74000000.0
2005-07-29 02:25:00,6.14093,6.14182,6.1389,6.13908,59000000.0
2005-07-29 02:30:00,6.13948,6.14124,6.13909,6.13909,64000000.0
2005-07-29 02:35:00,6.13925,6.14199,6.13925,6.14113,71000000.0
2005-07-29 02:40:00,6.14133,6.14206,6.13853,6.13996,69000000.0
2005-07-29 02:45:00,6.13925,6.14046,6.13812,6.13975,69000000.0
2005-07-29 02:50:00,6.13986,6.14512,6.13857,6.14443,66000000.0
2005-07-29 02:55:00,6.14446,6.14458,6.14071,6.14132,65000000.0
2005-07-29 03:00:00,6.14066,6.14181,6.13923,6.14046,67000000.0
2005-07-29 03:05:00,6.14066,6.14189,6.13993,6.14143,68000000.0
2005-07-29 03:10:00,6.14168,6.14284,6.14009,6.14229,80000000.0
2005-07-29 03:15:00,6.14238,6.14272,6.14016,6.14153,50000000.0
2005-07-29 03:20:00,6.14195,6.14231,6.13935,6.1408,62000000.0
2005-07-29 03:25:00,6.14049,6.141,6.139,6.13914,71000000.0
2005-07-29 03:30:00,6.1394,6.14065,6.13757,6.13919,68000000.0
2005-07-29 03:35:00,6.13961,6.14085,6.13812,6.13941,60000000.0
2005-07-29 03:40:00,6.13974,6.1408,6.13872,6.13955,82000000.0
2005-07-29 03:45:00,6.13919,6.1421,6.13919,6.14194,53000000.0
2005-07-29 03:50:00,6.14129,6.14298,6.14013,6.14298,74000000.0
2005-07-29 03:55:00,6.14276,6.14294,6.14066,6.14149,63000000.0
2005-07-29 04:00:00,6.14247,6.14322,6.14074,6.14172,70000000.0
2005-07-29 04:05:00,6.14178,6.14325,6.14131,6.14313,66000000.0
2005-07-29 04:10:00,6.14325,6.1436,6.14191,6.14354,77000000.0
2005-07-29 04:15:00,6.14261,6.14436,6.14243,6.14275,57000000.0
2005-07-29 04:20:00,6.14281,6.14387,6.13983,6.14185,62000000.0
2005-07-29 04:25:00,6.14159,6.14239,6.14024,6.14024,53000000.0
2005-07-29 04:30:00,6.1405,6.14268,6.1405,6.14268,66000000.0
2005-07-29 04:35:00,6.14277,6.14288,6.13994,6.14126,64000000.0
2005-07-29 04:40:00,6.14093,6.14128,6.13943,6.1401,54000000.0
2005-07-29 04:45:00,6.14022,6.14413,6.14022,6.14266,63000000.0
2005-07-29 04:50:00,6.14284,6.14507,6.14128,6.14418,71000000.0
2005-07-29 04:55:00,6.14395,6.14455,6.14076,6.14233,65000000.0
2005-07-29 05:00:00,6.14281,6.14321,6.14157,6.14273,62000000.0
2005-07-29 05:05:00,6.14337,6.14464,6.14155,6.14464,72000000.0
2005-07-29 05:10:00,6.14387,6.144,6.1418,6.14319,59000000.0
2005-07-29 05:15:00,6.1432,6.1432,6.14053,6.1416,67000000.0
2005-07-29 05:20:00,6.14166,6.14263,6.14047,6.1423,79000000.0
2005-07-29 05:25:00,6.14173,6.14301,6.14004,6.14186,66000000.0
2005-07-29 05:30:00,6.1419,6.14362,6.13994,6.14287,76000000.0
2005-07-29 05:35:00,6.1425,6.14473,6.14204,6.14473,78000000.0
2005-07-29 05:40:00,6.145,6.14527,6.14268,6.14457,61000000.0
2005-07-29 05:45:00,6.1448,6.14756,6.14468,6.14578,77000000.0
2005-07-29 05:50:00,6.14693,6.14711,6.14422,6.14422,62000000.0
2005-07-29 05:55:00,6.14431,6.1468,6.14431,6.14536,70000000.0
2005-07-29 06:00:00,6.14568,6.14673,6.14499,6.14614,77000000.0
2005-07-29 06:05:00,6.14621,6.14728,6.14488,6.14593,81000000.0
2005-07-29 06:10:00,6.1456,6.14769,6.14526,6.14756,73000000.0
2005-07-29 06:15:00,6.14659,6.14726,6.14477,6.14477,69000000.0
2005-07-29 06:20:00,6.1444,6.14729,6.1444,6.14704,68000000.0
2005-07-29 06:25:00,6.14742,6.14766,6.14533,6.14573,71000000.0
2005-07-29 06:30:00,6.14613,6.14746,6.14501,6.14659,58000000.0
2005-07-29 06:35:00,6.14619,6.14783,6.14463,6.14524,72000000.0
2005-07-29 06:40:00,6.14543,6.14733,6.14431,6.14622,71000000.0
2005-07-29 06:45:00,6.14607,6.14765,6.14479,6.14765,69000000.0
2005-07-29 06:50:00,6.14829,6.14829,6.14515,6.14666,56000000.0
2005-07-29 06:55:00,6.14654,6.14774,6.1455,6.147,64000000.0
2005-07-29 07:00:00,6.14719,6.1477,6.1462,6.14662,58000000.0
2005-07-29 07:05:00,6.14695,6.14832,6.14632,6.14744,59000000.0
2005-07-29 07:10:00,6.14773,6.14817,6.14606,6.14714,82000000.0
2005-07-29 07:15:00,6.14735,6.14855,6.14532,6.14622,80000000.0
2005-07-29 07:20:00,6.14694,6.14961,6.14676,6.14832,76000000.0
2005-07-29 07:25:00,6.1487,6.14885,6.1471,6.14762,78000000.0
2005-07-29 07:30:00,6.1476,6.14872,6.1453,6.1453,61000000.0
2005-07-29 07:35:00,6.14616,6.14777,6.14529,6.14668,63000000.0
2005-07-29 07:40:00,6.14663,6.14735,6.14458,6.14471,55000000.0
2005-07-29 07:45:00,6.14638,6.14748,6.14505,6.14595,59000000.0
2005-07-29 07:50:00,6.1459,6.14707,6.14462,6.14691,67000000.0
2005-07-29 07:55:00,6.14635,6.14667,6.14373,6.14505,62000000.0
2005-07-29 08:00:00,6.14512,6.14725,6.14409,6.14613,65000000.0
2005-07-29 08:05:00,6.14621,6.14935,6.14505,6.14935,73000000.0
2005-07-29 08:10:00,6.1505,6.15157,6.14917,6.15156,58000000.0
2005-07-29 08:15:00,6.15169,6.15169,6.1492,6.14969,59000000.0
2005-07-29 08:20:00,6.1482,6.15076,6.14594,6.14757,64000000.0
2005-07-29 08:25:00,6.14763,6.14833,6.14599,6.14769,56000000.0
2005-07-29 08:30:00,6.14772,6.14903,6.14475,6.14475,62000000.0
2005-07-29 08:35:00,6.14616,6.14723,6.14361,6.14392,56000000.0
2005-07-29 08:40:00,6.14509,6.14681,6.14422,6.14534,58000000.0
2005-07-29 08:45:00,6.14538,6.14717,6.14314,6.14652,76000000.0
2005-07-29 08:50:00,6.14664,6.1489,6.14399,6.14811,81000000.0
2005-07-29 08:55:00,6.14786,6.14905,6.14535,6.14691,70000000.0
2005-07-29 09:00:00,6.14655,6.14874,6.14594,6.14747,62000000.0
2005-07-29 09:05:00,6.14787,6.14895,6.14658,6.14797,66000000.0
2005-07-29 09:10:00,6.14815,6.14884,6.14668,6.14803,67000000.0
2005-07-29 09:15:00,6.14807,6.14922,6.1465,6.14841,72000000.0
2005-07-29 09:20:00,6.14836,6.14836,6.14454,6.14619,74000000.0
2005-07-29 09:25:00,6.14644,6.14671,6.14375,6.14509,68000000.0
2005-07-29 09:30:00,6.14488,6.1505,6.1435,6.14945,69000000.0
2005-07-29 09:35:00,6.14913,6.15186,6.14886,6.15156,85000000.0
2005-07-29 09:40:00,6.15159,6.15307,6.1494,6.15236,74000000.0
2005-07-29 09:45:00,6.15252,6.15326,6.15065,6.15175,76000000.0
2005-07-29 09:50:00,6.15167,6.15384,6.1506,6.15336,74000000.0
2005-07-29 09:55:00,6.15296,6.15402,6.1506,6.15219,68000000.0
2005-07-29 10:00:00,6.15189,6.15906,6.15145,6.15906,75000000.0
2005-07-29 10:05:00,6.15873,6.16526,6.15815,6.16452,50000000.0
2005-07-29 10:10:00,6.16452,6.16736,6.16267,6.16614,70000000.0
2005-07-29 10:15:00,6.1656,6.16561,6.16157,6.16369,74000000.0
2005-07-29 10:20:00,6.16373,6.16489,6.16253,6.16472,60000000.0
2005-07-29 10:25:00,6.16396,6.16646,6.16262,6.16621,60000000.0
2005-07-29 10:30:00,6.16576,6.16609,6.16283,6.16464,57000000.0
2005-07-29 10:35:00,6.16471,6.16728,6.16383,6.16544,72000000.0
2005-07-29 10:40:00,6.16472,6.16686,6.16455,6.16545,62000000.0
2005-07-29 10:45:00,6.16543,6.1664,6.16334,6.16343,55000000.0
2005-07-29 10:50:00,6.16409,6.16409,6.15844,6.16013,72000000.0
2005-07-29 10:55:00,6.15988,6.16157,6.15808,6.16102,49000000.0
2005-07-29 11:00:00,6.16132,6.16237,6.16034,6.16218,61000000.0
2005-07-29 11:05:00,6.16204,6.16296,6.16063,6.16223,71000000.0
2005-07-29 11:10:00,6.16208,6.16423,6.16104,6.16423,67000000.0
2005-07-29 11:15:00,6.1639,6.16631,6.16359,6.16558,63000000.0
2005-07-29 11:20:00,6.16574,6.16773,6.1622,6.16594,76000000.0
2005-07-29 11:25:00,6.16638,6.16798,6.16564,6.16645,64000000.0
2005-07-29 11:30:00,6.16658,6.16696,6.16499,6.16622,74000000.0
2005-07-29 11:35:00,6.16593,6.17099,6.1647,6.17011,60000000.0
2005-07-29 11:40:00,6.17094,6.17113,6.16535,6.16758,64000000.0
2005-07-29 11:45:00,6.16933,6.16965,6.16716,6.16803,62000000.0
2005-07-29 11:50:00,6.16835,6.16844,6.16474,6.1656,68000000.0
2005-07-29 11:55:00,6.16441,6.16627,6.16144,6.16335,52000000.0
2005-07-29 12:00:00,6.16416,6.16708,6.16319,6.16484,63000000.0
2005-07-29 12:05:00,6.16451,6.16509,6.16257,6.16424,61000000.0
2005-07-29 12:10:00,6.16428,6.16478,6.16204,6.16338,63000000.0
2005-07-29 12:15:00,6.16324,6.16398,6.16159,6.16297,56000000.0
2005-07-29 12:20:00,6.16265,6.16391,6.16142,6.16372,70000000.0
2005-07-29 12:25:00,6.16397,6.16626,6.16327,6.16499,57000000.0
2005-07-29 12:30:00,6.16505,6.16698,6.16366,6.16698,61000000.0
2005-07-29 12:35:00,6.16674,6.16772,6.16389,6.16572,64000000.0
2005-07-29 12:40:00,6.1647,6.16788,6.15821,6.15821,70000000.0
2005-07-29 12:45:00,6.15861,6.16402,6.15589,6.16402,65000000.0
2005-07-29 12:50:00,6.1602,6.16052,6.15751,6.15956,66000000.0
2005-07-29 12:55:00,6.16018,6.16275,6.15875,6.16275,62000000.0
2005-07-29 13:00:00,6.16288,6.16309,6.1593,6.1603,81000000.0
2005-07-29 13:05:00,6.1608,6.16143,6.15875,6.15919,77000000.0
2005-07-29 13:10:00,6.15882,6.16001,6.15459,6.15637,79000000.0
2005-07-29 13:15:00,6.1568,6.15739,6.15252,6.15545,63000000.0
2005-07-29 13:20:00,6.15502,6.15829,6.15339,6.15715,78000000.0
2005-07-29 13:25:00,6.15653,6.15993,6.1541,6.15482,62000000.0
2005-07-29 13:30:00,6.15601,6.15737,6.15414,6.15693,55000000.0
2005-07-29 13:35:00,6.15702,6.15941,6.15513,6.15909,65000000.0
2005-07-29 13:40:00,6.15947,6.16201,6.15898,6.16156,55000000.0
2005-07-29 13:45:00,6.16211,6.16211,6.15793,6.15857,64000000.0
2005-07-29 13:50:00,6.1576,6.15998,6.15446,6.15929,58000000.0
2005-07-29 13:55:00,6.15918,6.15987,6.15741,6.15987,59000000.0
2005-07-29 14:00:00,6.15971,6.16108,6.15935,6.1594,72000000.0
2005-07-29 14:05:00,6.15995,6.16131,6.15812,6.15873,60000000.0
2005-07-29 14:10:00,6.15924,6.1616,6.15832,6.1616,56000000.0
2005-07-29 14:15:00,6.16184,6.16233,6.15923,6.16012,76000000.0
2005-07-29 14:20:00,6.15923,6.1613,6.15779,6.158,52000000.0
2005-07-29 14:25:00,6.15875,6.16314,6.15741,6.16216,65000000.0
2005-07-29 14:30:00,6.16026,6.16482,6.15515,6.16447,60000000.0
2005-07-29 14:35:00,6.16134,6.16134,6.1461,6.14752,63000000.0
2005-07-29 14:40:00,6.14669,6.15094,6.14394,6.14401,77000000.0
2005-07-29 14:45:00,6.14381,6.14473,6.13759,6.13994,56000000.0
2005-07-29 14:50:00,6.14024,6.14462,6.13846,6.14034,60000000.0
2005-07-29 14:55:00,6.14098,6.14426,6.13996,6.1433,71000000.0
2005-07-29 15:00:00,6.14374,6.14394,6.13764,6.13958,76000000.0
2005-07-29 15:05:00,6.13854,6.1435,6.13685,6.14038,68000000.0
2005-07-29 15:10:00,6.1401,6.14204,6.13804,6.13989,61000000.0
2005-07-29 15:15:00,6.13761,6.1428,6.13615,6.14163,68000000.0
2005-07-29 15:20:00,6.1427,6.14637,6.14077,6.14236,59000000.0
2005-07-29 15:25:00,6.1425,6.14475,6.14049,6.14053,71000000.0
2005-07-29 15:30:00,6.14115,6.14275,6.13968,6.13968,68000000.0
2005-07-29 15:35:00,6.14061,6.14098,6.13808,6.13924,52000000.0
2005-07-29 15:40:00,6.13985,6.14167,6.13818,6.14136,62000000.0
2005-07-29 15:45:00,6.14153,6.14153,6.13786,6.13992,81000000.0
2005-07-29 15:50:00,6.14031,6.14263,6.13859,6.14259,75000000.0
2005-07-29 15:55:00,6.14284,6.14828,6.14042,6.14207,74000000.0
2005-07-29 16:00:00,6.14371,6.14994,6.14343,6.14667,61000000.0
2005-07-29 16:05:00,6.14783,6.14901,6.14549,6.14891,70000000.0
2005-07-29 16:10:00,6.15019,6.15171,6.14282,6.14454,64000000.0
2005-07-29 16:15:00,6.1433,6.14659,6.14263,6.14509,66000000.0
2005-07-29 16:20:00,6.14546,6.14641,6.14172,6.14227,65000000.0
2005-07-29 16:25:00,6.14109,6.14185,6.1358,6.13984,51000000.0
2005-07-29 16:30:00,6.14064,6.14082,6.13822,6.13973,53000000.0
2005-07-29 16:35:00,6.13926,6.14076,6.13256,6.13336,78000000.0
2005-07-29 16:40:00,6.13431,6.13431,6.12913,6.13055,86000000.0
2005-07-29 16:45:00,6.13015,6.13309,6.12765,6.13291,59000000.0
2005-07-29 16:50:00,6.13276,6.13315,6.13029,6.13108,66000000.0
2005-07-29 16:55:00,6.131,6.13606,6.12782,6.13272,52000000.0
2005-07-29 17:00:00,6.13393,6.14459,6.13393,6.14064,62000000.0
2005-07-29 17:05:00,6.13678,6.1432,6.13678,6.14199,73000000.0
2005-07-29 17:10:00,6.14327,6.15119,6.14298,6.15119,57000000.0
2005-07-29 17:15:00,6.1501,6.1572,6.14929,6.15382,71000000.0
2005-07-29 17:20:00,6.15302,6.15431,6.15023,6.15221,55000000.0
2005-07-29 17:25:00,6.15296,6.15361,6.14703,6.14703,62000000.0
2005-07-29 17:30:00,6.14865,6.15108,6.14785,6.15088,63000000.0
2005-07-29 17:35:00,6.15096,6.15153,6.14455,6.14559,64000000.0
2005-07-29 17:40:00,6.14566,6.14623,6.14358,6.14505,76000000.0
2005-07-29 17:45:00,6.14547,6.14682,6.14233,6.14401,60000000.0
2005-07-29 17:50:00,6.14401,6.14581,6.14091,6.14281,86000000.0
2005-07-29 17:55:00,6.14344,6.14553,6.14121,6.1445,66000000.0
2005-07-29 18:00:00,6.1447,6.14672,6.14397,6.14524,72000000.0
2005-07-29 18:05:00,6.14673,6.14734,6.14307,6.14601,73000000.0
2005-07-29 18:10:00,6.14543,6.1459,6.14372,6.14513,58000000.0
2005-07-29 18:15:00,6.14477,6.14598,6.14221,6.14252,61000000.0
2005-07-29 18:20:00,6.14374,6.14777,6.14316,6.14673,63000000.0
2005-07-29 18:25:00,6.14748,6.1499,6.14467,6.1484,67000000.0
2005-07-29 18:30:00,6.14846,6.149,6.14523,6.1466,65000000.0
2005-07-29 18:35:00,6.14649,6.14787,6.14452,6.14518,76000000.0
2005-07-29 18:40:00,6.14495,6.14798,6.14488,6.14565,67000000.0
2005-07-29 18:45:00,6.14564,6.14707,6.14428,6.14533,66000000.0
2005-07-29 18:50:00,6.14638,6.14658,6.14505,6.14654,63000000.0
2005-07-29 18:55:00,6.14626,6.14655,6.14417,6.14417,71000000.0
2005-07-29 19:00:00,6.14458,6.14531,6.1424,6.14477,70000000.0
2005-07-29 19:05:00,6.14514,6.14578,6.14323,6.14374,76000000.0
2005-07-29 19:10:00,6.1439,6.1458,6.1417,6.14218,68000000.0
2005-07-29 19:15:00,6.14253,6.14253,6.13922,6.14129,61000000.0
2005-07-29 19:20:00,6.14173,6.14239,6.13964,6.14055,72000000.0
2005-07-29 19:25:00,6.13984,6.14129,6.13887,6.14028,62000000.0
2005-07-29 19:30:00,6.14053,6.14225,6.13994,6.14029,66000000.0
2005-07-29 19:35:00,6.13924,6.1423,6.13922,6.13979,63000000.0
2005-07-29 19:40:00,6.13948,6.14226,6.13924,6.14195,70000000.0
2005-07-29 19:45:00,6.14068,6.14213,6.13937,6.14091,70000000.0
2005-07-29 19:50:00,6.14088,6.14408,6.13964,6.14302,71000000.0
2005-07-29 19:55:00,6.14284,6.14582,6.14284,6.14409,68000000.0
2005-07-29 20:00:00,6.14418,6.14435,6.14228,6.14424,67000000.0
2005-07-29 20:05:00,6.14503,6.14626,6.14377,6.14621,65000000.0
2005-07-29 20:10:00,6.14651,6.14651,6.14475,6.14475,66000000.0
2005-07-29 20:15:00,6.14444,6.14527,6.14362,6.14493,64000000.0
2005-07-29 20:20:00,6.14469,6.1478,6.14414,6.14747,65000000.0
2005-07-29 20:25:00,6.14725,6.14925,6.14696,6.14864,63000000.0
2005-07-29 20:30:00,6.14851,6.14874,6.14706,6.14794,59000000.0
2005-07-29 20:35:00,6.14798,6.14819,6.14729,6.14744,70000000.0
2005-07-29 20:40:00,6.14771,6.14811,6.14721,6.14759,89000000.0
2005-07-29 20:45:00,6.14777,6.14801,6.14651,6.14665,67000000.0
2005-07-29 20:50:00,6.14657,6.14778,6.1463,6.14778,62000000.0
2005-07-29 20:55:00,6.14756,6.14761,6.14646,6.14662,65000000.0
2005-07-29 21:00:00,6.14658,6.14694,6.14515,6.14568,72000000.0
2005-07-29 21:05:00,6.14588,6.14665,6.14515,6.14548,66000000.0
2005-07-29 21:10:00,6.14554,6.14579,6.14451,6.14507,62000000.0
2005-07-29 21:15:00,6.14528,6.14603,6.14488,6.14504,68000000.0
2005-07-29 21:20:00,6.14492,6.14825,6.14492,6.14756,52000000.0
2005-07-29 21:25:00,6.14772,6.14786,6.14641,6.14671,58000000.0
2005-07-29 21:30:00,6.14664,6.14808,6.1462,6.14776,59000000.0
2005-07-29 21:35:00,6.14771,6.1497,6.14763,6.14925,88000000.0
2005-07-29 21:40:00,6.14921,6.14957,6.14699,6.14722,65000000.0
2005-07-29 21:45:00,6.14709,6.14817,6.14641,6.14739,62000000.0
2005-07-29 21:50:00,6.14756,6.1492,6.14731,6.14872,62000000.0
2005-07-29 21:55:00,6.14844,6.14844,6.14736,6.14802,72000000.0
2005-07-29 22:00:00,6.14798,6.14861,6.14659,6.14689,79000000.0
2005-07-29 22:05:00,6.14684,6.14747,6.14661,6.14679,67000000.0
2005-07-29 22:10:00,6.14686,6.14752,6.14667,6.14674,64000000.0
2005-07-29 22:15:00,6.1466,6.14687,6.14563,6.14585,69000000.0
2005-07-29 22:20:00,6.14597,6.14667,6.14575,6.14596,69000000.0
2005-07-29 22:25:00,6.14598,6.14657,6.14582,6.14657,63000000.0
2005-07-29 22:30:00,6.14618,6.14618,6.14546,6.14575,60000000.0
2005-07-29 22:35:00,6.14578,6.14699,6.14565,6.14655,56000000.0
2005-07-29 22:40:00,6.14664,6.14685,6.14554,6.14628,63000000.0
2005-07-29 22:45:00,6.14588,6.14681,6.14578,6.1463,68000000.0
2005-07-29 22:50:00,6.14629,6.14688,6.14599,6.14658,70000000.0
2005-07-29 22:55:00,6.14655,6.14968,6.1462,6.14924,64000000.0
2005-08-01 02:00:00,6.14815,6.14837,6.1456,6.1456,69000000.0
2005-08-01 02:05:00,6.14536,6.14598,6.145,6.14583,73000000.0
2005-08-01 02:10:00,6.14554,6.14588,6.14524,6.14569,74000000.0
2005-08-01 02:15:00,6.146,6.1461,6.14544,6.14586,70000000.0
2005-08-01 02:20:00,6.14559,6.14559,6.14178,6.14179,74000000.0
2005-08-01 02:25:00,6.14182,6.14221,6.14115,6.14167,59000000.0
2005-08-01 02:30:00,6.14182,6.14193,6.1396,6.13974,64000000.0
2005-08-01 02:35:00,6.13979,6.14183,6.13979,6.14138,71000000.0
2005-08-01 02:40:00,6.14171,6.14271,6.14134,6.142,69000000.0
2005-08-01 02:45:00,6.14199,6.14239,6.14138,6.14167,69000000.0
2005-08-01 02:50:00,6.14164,6.14465,6.14163,6.14446,66000000.0
2005-08-01 02:55:00,6.14442,6.14445,6.14123,6.14138,65000000.0
2005-08-01 03:00:00,6.14118,6.14133,6.13578,6.13597,67000000.0
2005-08-01 03:05:00,6.13569,6.13706,6.13487,6.13542,68000000.0
2005-08-01 03:10:00,6.13551,6.13781,6.13536,6.13742,80000000.0
2005-08-01 03:15:00,6.13729,6.13802,6.13656,6.13802,50000000.0
2005-08-01 03:20:00,6.13833,6.13927,6.13833,6.13869,62000000.0
2005-08-01 03:25:00,6.13879,6.1396,6.1385,6.1385,71000000.0
2005-08-01 03:30:00,6.13847,6.14017,6.13847,6.13965,68000000.0
2005-08-01 03:35:00,6.13956,6.14028,6.13858,6.13905,60000000.0
2005-08-01 03:40:00,6.13888,6.13888,6.13708,6.13757,82000000.0
2005-08-01 03:45:00,6.13717,6.13739,6.13641,6.13672,53000000.0
2005-08-01 03:50:00,6.13666,6.13691,6.13395,6.13418,74000000.0
2005-08-01 03:55:00,6.13431,6.1349,6.13269,6.13283,63000000.0
2005-08-01 04:00:00,6.13264,6.13312,6.1283,6.12941,70000000.0
2005-08-01 04:05:00,6.12988,6.1329,6.12932,6.13181,66000000.0
2005-08-01 04:10:00,6.1317,6.13455,6.1317,6.13373,77000000.0
2005-08-01 04:15:00,6.13364,6.1347,6.13028,6.13065,57000000.0
2005-08-01 04:20:00,6.13071,6.13142,6.12988,6.13015,62000000.0
2005-08-01 04:25:00,6.13018,6.13119,6.12999,6.13011,53000000.0
2005-08-01 04:30:00,6.12962,6.12964,6.12845,6.12887,66000000.0
2005-08-01 04:35:00,6.12825,6.12825,6.11889,6.11971,64000000.0
2005-08-01 04:40:00,6.11923,6.12123,6.11781,6.12017,54000000.0
2005-08-01 04:45:00,6.12051,6.12219,6.12016,6.12182,63000000.0
2005-08-01 04:50:00,6.12198,6.122,6.11964,6.11983,71000000.0
2005-08-01 04:55:00,6.11952,6.12133,6.11925,6.1211,65000000.0
2005-08-01 05:00:00,6.12173,6.12209,6.12014,6.12015,62000000.0
2005-08-01 05:05:00,6.12011,6.12011,6.11746,6.11805,72000000.0
2005-08-01 05:10:00,6.11769,6.11947,6.11671,6.11908,59000000.0
2005-08-01 05:15:00,6.11901,6.11976,6.11812,6.11976,67000000.0
2005-08-01 05:20:00,6.12012,6.12108,6.11976,6.12055,79000000.0
2005-08-01 05:25:00,6.12102,6.12259,6.12019,6.12039,66000000.0
2005-08-01 05:30:00,6.12007,6.12064,6.11943,6.12024,76000000.0
2005-08-01 05:35:00,6.12006,6.12051,6.11912,6.11982,78000000.0
2005-08-01 05:40:00,6.11957,6.12042,6.11906,6.12034,61000000.0
2005-08-01 05:45:00,6.12031,6.12031,6.11886,6.11898,77000000.0
2005-08-01 05:50:00,6.11902,6.11962,6.11797,6.11797,62000000.0
2005-08-01 05:55:00,6.11816,6.11847,6.11743,6.11821,70000000.0
2005-08-01 06:00:00,6.11832,6.11976,6.11799,6.11861,77000000.0
2005-08-01 06:05:00,6.11824,6.11824,6.11653,6.11669,81000000.0
2005-08-01 06:10:00,6.11635,6.11765,6.11624,6.11652,73000000.0
2005-08-01 06:15:00,6.11663,6.11809,6.11663,6.11768,69000000.0
2005-08-01 06:20:00,6.11756,6.12011,6.11756,6.12006,68000000.0
2005-08-01 06:25:00,6.12005,6.12015,6.11798,6.11823,71000000.0
2005-08-01 06:30:00,6.11829,6.11933,6.11786,6.11805,58000000.0
2005-08-01 06:35:00,6.11737,6.11779,6.11615,6.11715,72000000.0
2005-08-01 06:40:00,6.11747,6.11854,6.11711,6.11748,71000000.0
2005-08-01 06:45:00,6.11688,6.11714,6.11519,6.11622,69000000.0
2005-08-01 06:50:00,6.11612,6.11704,6.11565,6.1163,56000000.0
2005-08-01 06:55:00,6.11618,6.11643,6.11604,6.11636,64000000.0
2005-08-01 07:00:00,6.11629,6.11745,6.11616,6.11647,58000000.0
2005-08-01 07:05:00,6.11635,6.11679,6.11593,6.11662,59000000.0
2005-08-01 07:10:00,6.11682,6.11817,6.11661,6.11765,82000000.0
2005-08-01 07:15:00,6.11767,6.11825,6.11697,6.11705,80000000.0
2005-08-01 07:20:00,6.11715,6.11944,6.11692,6.11933,76000000.0
2005-08-01 07:25:00,6.11964,6.12139,6.11959,6.12107,78000000.0
2005-08-01 07:30:00,6.12075,6.12134,6.11827,6.11846,61000000.0
2005-08-01 07:35:00,6.11864,6.11868,6.11695,6.11793,63000000.0
2005-08-01 07:40:00,6.11764,6.11955,6.11755,6.11955,55000000.0
2005-08-01 07:45:00,6.11962,6.12026,6.11866,6.11965,59000000.0
2005-08-01 07:50:00,6.11968,6.12047,6.11939,6.11984,67000000.0
2005-08-01 07:55:00,6.1202,6.12213,6.11971,6.12002,62000000.0
2005-08-01 08:00:00,6.11976,6.11985,6.11647,6.11762,65000000.0
2005-08-01 08:05:00,6.1181,6.11978,6.11788,6.11978,73000000.0
2005-08-01 08:10:00,6.11997,6.12114,6.11929,6.1202,58000000.0
2005-08-01 08:15:00,6.11989,6.1217,6.11942,6.12074,59000000.0
2005-08-01 08:20:00,6.12055,6.12126,6.12001,6.12049,64000000.0
2005-08-01 08:25:00,6.12039,6.12521,6.11979,6.12486,56000000.0
2005-08-01 08:30:00,6.12528,6.12662,6.12276,6.12301,62000000.0
2005-08-01 08:35:00,6.12314,6.12531,6.12314,6.12503,56000000.0
2005-08-01 08:40:00,6.12548,6.12608,6.12497,6.12551,58000000.0
2005-08-01 08:45:00,6.12503,6.12503,6.12153,6.12235,76000000.0
2005-08-01 08:50:00,6.12244,6.12268,6.11828,6.11929,81000000.0
2005-08-01 08:55:00,6.11854,6.11934,6.11786,6.11862,70000000.0
2005-08-01 09:00:00,6.11829,6.11837,6.11463,6.11771,62000000.0
2005-08-01 09:05:00,6.11787,6.12087,6.11787,6.12074,66000000.0
2005-08-01 09:10:00,6.1215,6.12354,6.12092,6.12123,67000000.0
2005-08-01 09:15:00,6.12152,6.1239,6.12127,6.12378,72000000.0
2005-08-01 09:20:00,6.12407,6.12433,6.1216,6.12186,74000000.0
2005-08-01 09:25:00,6.12089,6.12101,6.11832,6.11891,68000000.0
2005-08-01 09:30:00,6.1186,6.11874,6.11682,6.11719,69000000.0
2005-08-01 09:35:00,6.11676,6.1195,6.11668,6.1177,85000000.0
2005-08-01 09:40:00,6.11753,6.11857,6.11695,6.11735,74000000.0
2005-08-01 09:45:00,6.11738,6.1182,6.11646,6.11661,76000000.0
2005-08-01 09:50:00,6.11603,6.11799,6.11311,6.11703,74000000.0
2005-08-01 09:55:00,6.11686,6.11755,6.11549,6.11729,68000000.0
2005-08-01 10:00:00,6.11749,6.11749,6.11638,6.11646,75000000.0
2005-08-01 10:05:00,6.11652,6.1166,6.11409,6.11438,50000000.0
2005-08-01 10:10:00,6.11362,6.11391,6.11106,6.11235,70000000.0
2005-08-01 10:15:00,6.11229,6.11269,6.11003,6.11047,74000000.0
2005-08-01 10:20:00,6.11038,6.11059,6.1052,6.1064,60000000.0
2005-08-01 10:25:00,6.10658,6.10658,6.10204,6.10251,60000000.0
2005-08-01 10:30:00,6.10181,6.1019,6.09798,6.1019,57000000.0
2005-08-01 10:35:00,6.10173,6.10245,6.10027,6.1016,72000000.0
2005-08-01 10:40:00,6.10197,6.10286,6.10172,6.10263,62000000.0
2005-08-01 10:45:00,6.10237,6.10361,6.10098,6.10252,55000000.0
2005-08-01 10:50:00,6.10237,6.10273,6.09854,6.09854,72000000.0
2005-08-01 10:55:00,6.09842,6.10007,6.09806,6.09971,49000000.0
2005-08-01 11:00:00,6.09983,6.10046,6.0994,6.1002,61000000.0
2005-08-01 11:05:00,6.1008,6.1024,6.09979,6.10063,71000000.0
2005-08-01 11:10:00,6.10051,6.10103,6.09847,6.09847,67000000.0
2005-08-01 11:15:00,6.09911,6.10102,6.0988,6.09948,63000000.0
2005-08-01 11:20:00,6.09972,6.10287,6.09941,6.10287,76000000.0
2005-08-01 11:25:00,6.10121,6.10287,6.10022,6.10049,64000000.0
2005-08-01 11:30:00,6.10127,6.10475,6.10086,6.10182,74000000.0
2005-08-01 11:35:00,6.10246,6.10385,6.10182,6.10262,60000000.0
2005-08-01 11:40:00,6.10247,6.10451,6.10202,6.10279,64000000.0
2005-08-01 11:45:00,6.10267,6.10378,6.10157,6.10285,62000000.0
2005-08-01 11:50:00,6.10288,6.10496,6.10163,6.10356,68000000.0
2005-08-01 11:55:00,6.10288,6.10412,6.10205,6.10293,52000000.0
2005-08-01 12:00:00,6.10309,6.10535,6.10309,6.10503,63000000.0
2005-08-01 12:05:00,6.10611,6.10611,6.10377,6.10478,61000000.0
2005-08-01 12:10:00,6.10387,6.10547,6.10318,6.10482,63000000.0
2005-08-01 12:15:00,6.10476,6.10569,6.10374,6.10482,56000000.0
2005-08-01 12:20:00,6.10473,6.10597,6.1031,6.10445,70000000.0
2005-08-01 12:25:00,6.10439,6.10464,6.09909,6.10017,57000000.0
2005-08-01 12:30:00,6.09988,6.10043,6.09592,6.09742,61000000.0
2005-08-01 12:35:00,6.09772,6.09798,6.09257,6.09428,64000000.0
2005-08-01 12:40:00,6.09448,6.09482,6.09148,6.09196,70000000.0
2005-08-01 12:45:00,6.09164,6.09365,6.09109,6.09264,65000000.0
2005-08-01 12:50:00,6.09287,6.09413,6.09172,6.09345,66000000.0
2005-08-01 12:55:00,6.09379,6.09504,6.09147,6.09397,62000000.0
2005-08-01 13:00:00,6.095,6.09721,6.09312,6.09537,81000000.0
2005-08-01 13:05:00,6.09488,6.09596,6.09317,6.09416,77000000.0
2005-08-01 13:10:00,6.09401,6.10002,6.09401,6.09624,79000000.0
2005-08-01 13:15:00,6.09593,6.0967,6.09336,6.09336,63000000.0
2005-08-01 13:20:00,6.09376,6.09651,6.09236,6.09295,78000000.0
2005-08-01 13:25:00,6.09203,6.09621,6.09009,6.09482,62000000.0
2005-08-01 13:30:00,6.09538,6.09769,6.09484,6.09649,55000000.0
2005-08-01 13:35:00,6.09712,6.09796,6.095,6.09523,65000000.0
2005-08-01 13:40:00,6.09543,6.09699,6.09506,6.09612,55000000.0
2005-08-01 13:45:00,6.09604,6.09854,6.09546,6.09854,64000000.0
2005-08-01 13:50:00,6.09896,6.1001,6.09713,6.09877,58000000.0
2005-08-01 13:55:00,6.09885,6.10088,6.0983,6.10084,59000000.0
2005-08-01 14:00:00,6.10194,6.10194,6.09838,6.09996,72000000.0
2005-08-01 14:05:00,6.10035,6.10049,6.09686,6.09936,60000000.0
2005-08-01 14:10:00,6.09853,6.10072,6.09791,6.10009,56000000.0
2005-08-01 14:15:00,6.10006,6.10006,6.09392,6.09443,76000000.0
2005-08-01 14:20:00,6.09393,6.09451,6.08979,6.09015,52000000.0
2005-08-01 14:25:00,6.09045,6.0908,6.08686,6.08686,65000000.0
2005-08-01 14:30:00,6.08781,6.08873,6.08605,6.08844,60000000.0
2005-08-01 14:35:00,6.08873,6.09105,6.08643,6.09069,63000000.0
2005-08-01 14:40:00,6.09116,6.09359,6.09078,6.09186,77000000.0
2005-08-01 14:45:00,6.09067,6.09252,6.08909,6.09164,56000000.0
2005-08-01 14:50:00,6.09093,6.09267,6.08703,6.09055,60000000.0
2005-08-01 14:55:00,6.09066,6.09228,6.08975,6.09177,71000000.0
2005-08-01 15:00:00,6.09172,6.09483,6.09106,6.0942,76000000.0
2005-08-01 15:05:00,6.09431,6.09539,6.09161,6.09337,68000000.0
2005-08-01 15:10:00,6.09344,6.09631,6.09155,6.09591,61000000.0
2005-08-01 15:15:00,6.09591,6.09614,6.09259,6.09485,68000000.0
2005-08-01 15:20:00,6.09478,6.09662,6.09404,6.09621,59000000.0
2005-08-01 15:25:00,6.09607,6.09882,6.09589,6.09803,71000000.0
2005-08-01 15:30:00,6.09787,6.09792,6.0919,6.09261,68000000.0
2005-08-01 15:35:00,6.09195,6.09458,6.0916,6.09366,52000000.0
2005-08-01 15:40:00,6.09507,6.09735,6.09375,6.09531,62000000.0
2005-08-01 15:45:00,6.09529,6.09825,6.09492,6.09813,81000000.0
2005-08-01 15:50:00,6.09764,6.09764,6.09516,6.09659,75000000.0
2005-08-01 15:55:00,6.09698,6.09844,6.0948,6.09754,74000000.0
2005-08-01 16:00:00,6.09766,6.10076,6.0909,6.09456,61000000.0
2005-08-01 16:05:00,6.09575,6.10006,6.09304,6.0938,70000000.0
2005-08-01 16:10:00,6.09448,6.09891,6.09428,6.09785,64000000.0
2005-08-01 16:15:00,6.09718,6.09936,6.09416,6.09759,66000000.0
2005-08-01 16:20:00,6.09713,6.09781,6.09354,6.0952,65000000.0
2005-08-01 16:25:00,6.09431,6.0948,6.08876,6.09029,51000000.0
2005-08-01 16:30:00,6.09002,6.09109,6.0877,6.08938,53000000.0
2005-08-01 16:35:00,6.09033,6.09253,6.08578,6.0906,78000000.0
2005-08-01 16:40:00,6.09011,6.09942,6.08517,6.09942,86000000.0
2005-08-01 16:45:00,6.09823,6.10571,6.09415,6.10571,59000000.0
2005-08-01 16:50:00,6.10494,6.10792,6.10159,6.10792,66000000.0
2005-08-01 16:55:00,6.1089,6.10955,6.10391,6.10531,52000000.0
2005-08-01 17:00:00,6.10545,6.10662,6.10317,6.10583,62000000.0
2005-08-01 17:05:00,6.10634,6.10878,6.10525,6.10756,73000000.0
2005-08-01 17:10:00,6.1102,6.1151,6.10909,6.11144,57000000.0
2005-08-01 17:15:00,6.11148,6.11372,6.11092,6.11288,71000000.0
2005-08-01 17:20:00,6.11233,6.1148,6.11106,6.11477,55000000.0
2005-08-01 17:25:00,6.11503,6.11665,6.11372,6.1147,62000000.0
2005-08-01 17:30:00,6.11398,6.11477,6.1084,6.11015,63000000.0
2005-08-01 17:35:00,6.11103,6.11255,6.107,6.1085,64000000.0
2005-08-01 17:40:00,6.10842,6.10886,6.10579,6.10853,76000000.0
2005-08-01 17:45:00,6.10893,6.10942,6.10683,6.10942,60000000.0
2005-08-01 17:50:00,6.11002,6.11479,6.10848,6.1127,86000000.0
2005-08-01 17:55:00,6.11241,6.11336,6.10982,6.10983,66000000.0
2005-08-01 18:00:00,6.11004,6.11162,6.10976,6.1101,72000000.0
2005-08-01 18:05:00,6.11033,6.11071,6.10508,6.10678,73000000.0
2005-08-01 18:10:00,6.1064,6.1064,6.10336,6.10417,58000000.0
2005-08-01 18:15:00,6.10482,6.10588,6.10316,6.10583,61000000.0
2005-08-01 18:20:00,6.10579,6.10762,6.10542,6.1062,63000000.0
2005-08-01 18:25:00,6.10712,6.10848,6.10575,6.10793,67000000.0
2005-08-01 18:30:00,6.10809,6.10904,6.10673,6.10754,65000000.0
2005-08-01 18:35:00,6.10661,6.10745,6.1046,6.10558,76000000.0
2005-08-01 18:40:00,6.10512,6.10537,6.10108,6.10266,67000000.0
2005-08-01 18:45:00,6.10318,6.10605,6.10227,6.10432,66000000.0
2005-08-01 18:50:00,6.10411,6.10679,6.10403,6.10439,63000000.0
2005-08-01 18:55:00,6.10468,6.10632,6.10431,6.10578,71000000.0
2005-08-01 19:00:00,6.10575,6.10652,6.10257,6.10351,70000000.0
2005-08-01 19:05:00,6.10402,6.10494,6.10317,6.10468,76000000.0
2005-08-01 19:10:00,6.10492,6.10672,6.10487,6.10536,68000000.0
2005-08-01 19:15:00,6.10538,6.10705,6.10454,6.10616,61000000.0
2005-08-01 19:20:00,6.10585,6.10745,6.10471,6.10585,72000000.0
2005-08-01 19:25:00,6.1061,6.10725,6.1044,6.10668,62000000.0
2005-08-01 19:30:00,6.1076,6.10802,6.10583,6.10583,66000000.0
2005-08-01 19:35:00,6.10547,6.10653,6.10485,6.10567,63000000.0
2005-08-01 19:40:00,6.10487,6.10746,6.10487,6.10746,70000000.0
2005-08-01 19:45:00,6.10743,6.10779,6.10535,6.10592,70000000.0
2005-08-01 19:50:00,6.10578,6.10811,6.10523,6.10641,71000000.0
2005-08-01 19:55:00,6.10654,6.10773,6.10512,6.10651,68000000.0
2005-08-01 20:00:00,6.10589,6.10609,6.10424,6.10527,67000000.0
2005-08-01 20:05:00,6.10575,6.10851,6.10429,6.10709,65000000.0
2005-08-01 20:10:00,6.10793,6.10868,6.10476,6.10476,66000000.0
2005-08-01 20:15:00,6.10504,6.1079,6.10504,6.10654,64000000.0
2005-08-01 20:20:00,6.10596,6.10767,6.1052,6.10738,65000000.0
2005-08-01 20:25:00,6.10771,6.10786,6.10531,6.1054,63000000.0
2005-08-01 20:30:00,6.10477,6.10718,6.1047,6.10541,59000000.0
2005-08-01 20:35:00,6.10542,6.10901,6.10525,6.10683,70000000.0
2005-08-01 20:40:00,6.10633,6.10821,6.10535,6.10662,89000000.0
2005-08-01 20:45:00,6.10736,6.10764,6.10558,6.10717,67000000.0
2005-08-01 20:50:00,6.1078,6.10955,6.10763,6.10807,62000000.0
2005-08-01 20:55:00,6.1087,6.11234,6.1087,6.11042,65000000.0
2005-08-01 21:00:00,6.11082,6.11472,6.1108,6.11208,72000000.0
2005-08-01 21:05:00,6.11318,6.11686,6.11244,6.11622,66000000.0
2005-08-01 21:10:00,6.11697,6.11709,6.11486,6.11686,62000000.0
2005-08-01 21:15:00,6.11671,6.11688,6.11514,6.11566,68000000.0
2005-08-01 21:20:00,6.11654,6.11689,6.11508,6.11634,52000000.0
2005-08-01 21:25:00,6.11627,6.1175,6.11533,6.11683,58000000.0
2005-08-01 21:30:00,6.11699,6.11751,6.11417,6.11417,59000000.0
2005-08-01 21:35:00,6.11526,6.11629,6.11441,6.11601,88000000.0
2005-08-01 21:40:00,6.11521,6.11635,6.11361,6.1157,65000000.0
2005-08-01 21:45:00,6.1159,6.11661,6.11457,6.11582,62000000.0
2005-08-01 21:50:00,6.11582,6.11739,6.11477,6.11566,62000000.0
2005-08-01 21:55:00,6.11563,6.11702,6.11462,6.11576,72000000.0
2005-08-01 22:00:00,6.11665,6.11692,6.11476,6.11531,79000000.0
2005-08-01 22:05:00,6.11539,6.11677,6.11504,6.11504,67000000.0
2005-08-01 22:10:00,6.11451,6.11655,6.11451,6.11487,64000000.0
2005-08-01 22:15:00,6.11534,6.11621,6.11437,6.11618,69000000.0
2005-08-01 22:20:00,6.11705,6.11777,6.11522,6.11522,69000000.0
2005-08-01 22:25:00,6.11499,6.11723,6.11492,6.11723,63000000.0
2005-08-01 22:30:00,6.11723,6.11751,6.11494,6.11574,60000000.0
2005-08-01 22:35:00,6.11569,6.11687,6.11497,6.11687,56000000.0
2005-08-01 22:40:00,6.11708,6.11762,6.11592,6.11685,63000000.0
2005-08-01 22:45:00,6.11638,6.11951,6.11569,6.11912,68000000.0
2005-08-01 22:50:00,6.11977,6.11991,6.11609,6.11787,70000000.0
2005-08-01 22:55:00,6.11755,6.12006,6.11573,6.11937,64000000.0
2005-08-01 23:00:00,6.1197,6.1223,6.11874,6.12083,68000000.0
2005-08-01 23:05:00,6.12182,6.12266,6.1199,6.12266,60000000.0
2005-08-01 23:10:00,6.1217,6.12219,6.11957,6.12185,66000000.0
2005-08-01 23:15:00,6.12213,6.12213,6.1197,6.12091,65000000.0
2005-08-01 23:20:00,6.12067,6.12113,6.11896,6.1207,66000000.0
2005-08-01 23:25:00,6.1206,6.12249,6.11988,6.12085,64000000.0
2005-08-01 23:30:00,6.12155,6.12266,6.12018,6.12079,72000000.0
2005-08-01 23:35:00,6.12036,6.12286,6.12019,6.12181,62000000.0
2005-08-01 23:40:00,6.12174,6.12276,6.11998,6.12085,80000000.0
2005-08-01 23:45:00,6.12057,6.12183,6.12008,6.12042,76000000.0
2005-08-01 23:50:00,6.12067,6.12203,6.12034,6.12056,67000000.0
2005-08-01 23:55:00,6.12064,6.12298,6.12052,6.1222,76000000.0
2005-08-02 00:00:00,6.12222,6.12313,6.12073,6.12168,70000000.0
2005-08-02 00:05:00,6.12167,6.12191,6.12005,6.12005,62000000.0
2005-08-02 00:10:00,6.1198,6.12253,6.1198,6.12173,63000000.0
2005-08-02 00:15:00,6.12189,6.12303,6.12007,6.12079,65000000.0
2005-08-02 00:20:00,6.12116,6.12263,6.12043,6.12157,60000000.0
2005-08-02 00:25:00,6.12098,6.12251,6.11985,6.12182,66000000.0
2005-08-02 00:30:00,6.12105,6.12112,6.11712,6.11879,64000000.0
2005-08-02 00:35:00,6.11908,6.11919,6.11553,6.11705,80000000.0
2005-08-02 00:40:00,6.11657,6.11753,6.11525,6.11562,61000000.0
2005-08-02 00:45:00,6.11592,6.1177,6.11457,6.11709,63000000.0
2005-08-02 00:50:00,6.11739,6.11909,6.11674,6.11735,60000000.0
2005-08-02 00:55:00,6.11783,6.11937,6.11698,6.11795,66000000.0
2005-08-02 01:00:00,6.11767,6.11843,6.11536,6.11553,63000000.0
2005-08-02 01:05:00,6.11611,6.11735,6.11465,6.11646,70000000.0
2005-08-02 01:10:00,6.11659,6.11659,6.11249,6.11404,55000000.0
2005-08-02 01:15:00,6.11397,6.11456,6.11208,6.11425,63000000.0
2005-08-02 01:20:00,6.11386,6.11576,6.11282,6.11533,59000000.0
2005-08-02 01:25:00,6.11469,6.1196,6.11454,6.11895,70000000.0
2005-08-02 01:30:00,6.11984,6.11987,6.1164,6.11822,68000000.0
2005-08-02 01:35:00,6.11774,6.11877,6.11649,6.11808,71000000.0
2005-08-02 01:40:00,6.11821,6.11891,6.11526,6.11599,72000000.0
2005-08-02 01:45:00,6.11648,6.11819,6.11548,6.11667,68000000.0
2005-08-02 01:50:00,6.11596,6.116,6.11309,6.11519,67000000.0
2005-08-02 01:55:00,6.11476,6.11476,6.11071,6.11295,61000000.0
2005-08-02 02:00:00,6.11322,6.11347,6.11088,6.11261,69000000.0
2005-08-02 02:05:00,6.11265,6.11397,6.11172,6.11353,73000000.0
2005-08-02 02:10:00,6.11358,6.11534,6.11217,6.11391,74000000.0
2005-08-02 02:15:00,6.11371,6.11509,6.11298,6.11447,70000000.0
2005-08-02 02:20:00,6.11369,6.11467,6.11252,6.11356,74000000.0
2005-08-02 02:25:00,6.11322,6.11335,6.11106,6.11163,59000000.0
2005-08-02 02:30:00,6.11236,6.11254,6.10789,6.10902,64000000.0
2005-08-02 02:35:00,6.10812,6.11014,6.10798,6.11014,71000000.0
2005-08-02 02:40:00,6.11,6.11132,6.10913,6.11132,69000000.0
2005-08-02 02:45:00,6.11146,6.11319,6.11104,6.11167,69000000.0
2005-08-02 02:50:00,6.11167,6.11304,6.11083,6.11172,66000000.0
2005-08-02 02:55:00,6.11241,6.11241,6.11022,6.11049,65000000.0
2005-08-02 03:00:00,6.11049,6.11222,6.11001,6.11117,67000000.0
2005-08-02 03:05:00,6.11059,6.11141,6.10864,6.11012,68000000.0
2005-08-02 03:10:00,6.10977,6.11011,6.10532,6.10672,80000000.0
2005-08-02 03:15:00,6.10598,6.10602,6.10241,6.10436,50000000.0
2005-08-02 03:20:00,6.10382,6.10654,6.10285,6.10618,62000000.0
2005-08-02 03:25:00,6.10648,6.10674,6.10262,6.1033,71000000.0
2005-08-02 03:30:00,6.10357,6.10567,6.10264,6.10393,68000000.0
2005-08-02 03:35:00,6.10498,6.10595,6.10288,6.10595,60000000.0
2005-08-02 03:40:00,6.10577,6.10581,6.10315,6.10398,82000000.0
2005-08-02 03:45:00,6.10422,6.10595,6.10298,6.10416,53000000.0
2005-08-02 03:50:00,6.10312,6.10348,6.10084,6.10221,74000000.0
2005-08-02 03:55:00,6.10217,6.10259,6.09745,6.09933,63000000.0
2005-08-02 04:00:00,6.0994,6.10122,6.09812,6.10046,70000000.0
2005-08-02 04:05:00,6.10008,6.10087,6.09814,6.10007,66000000.0
2005-08-02 04:10:00,6.09936,6.10114,6.09861,6.10029,77000000.0
2005-08-02 04:15:00,6.09994,6.10134,6.09977,6.09993,57000000.0
2005-08-02 04:20:00,6.09968,6.10171,6.09917,6.10129,62000000.0
2005-08-02 04:25:00,6.10019,6.10134,6.09768,6.0988,53000000.0
2005-08-02 04:30:00,6.09914,6.10099,6.09748,6.10099,66000000.0
2005-08-02 04:35:00,6.10121,6.10309,6.09953,6.1028,64000000.0
2005-08-02 04:40:00,6.1033,6.10414,6.10122,6.10186,54000000.0
2005-08-02 04:45:00,6.10233,6.10312,6.10021,6.10298,63000000.0
2005-08-02 04:50:00,6.103,6.10516,6.10219,6.10393,71000000.0
2005-08-02 04:55:00,6.10518,6.10726,6.10381,6.10555,65000000.0
2005-08-02 05:00:00,6.10665,6.10783,6.10566,6.10566,62000000.0
2005-08-02 05:05:00,6.10631,6.10776,6.1059,6.10628,72000000.0
2005-08-02 05:10:00,6.1062,6.10808,6.10555,6.10555,59000000.0
2005-08-02 05:15:00,6.10514,6.10657,6.10483,6.10638,67000000.0
2005-08-02 05:20:00,6.10632,6.10632,6.10359,6.10361,79000000.0
2005-08-02 05:25:00,6.1036,6.10612,6.1036,6.10433,66000000.0
2005-08-02 05:30:00,6.10375,6.10545,6.10294,6.10457,76000000.0
2005-08-02 05:35:00,6.10469,6.10572,6.10299,6.1041,78000000.0
2005-08-02 05:40:00,6.10439,6.10454,6.10063,6.10162,61000000.0
2005-08-02 05:45:00,6.10236,6.10275,6.09866,6.10007,77000000.0
2005-08-02 05:50:00,6.09965,6.1013,6.0989,6.10129,62000000.0
2005-08-02 05:55:00,6.10114,6.10124,6.09866,6.09921,70000000.0
2005-08-02 06:00:00,6.09931,6.09931,6.09714,6.0977,77000000.0
2005-08-02 06:05:00,6.09837,6.09957,6.09633,6.09735,81000000.0
2005-08-02 06:10:00,6.09678,6.09771,6.09471,6.09707,73000000.0
2005-08-02 06:15:00,6.09715,6.10224,6.09689,6.1013,69000000.0
2005-08-02 06:20:00,6.10115,6.10171,6.09987,6.10074,68000000.0
2005-08-02 06:25:00,6.1009,6.10387,6.10017,6.10241,71000000.0
2005-08-02 06:30:00,6.10297,6.10548,6.10297,6.10315,58000000.0
2005-08-02 06:35:00,6.10346,6.10355,6.10053,6.10197,72000000.0
2005-08-02 06:40:00,6.10228,6.10256,6.10028,6.10229,71000000.0
2005-08-02 06:45:00,6.1018,6.10186,6.09952,6.10151,69000000.0
2005-08-02 06:50:00,6.1009,6.10133,6.09894,6.10008,56000000.0
2005-08-02 06:55:00,6.10001,6.10079,6.09799,6.10034,64000000.0
2005-08-02 07:00:00,6.09967,6.09967,6.09515,6.09603,58000000.0
2005-08-02 07:05:00,6.09658,6.09845,6.09548,6.09649,59000000.0
2005-08-02 07:10:00,6.09707,6.09949,6.09591,6.09944,82000000.0
2005-08-02 07:15:00,6.0998,6.10052,6.09798,6.09887,80000000.0
2005-08-02 07:20:00,6.09863,6.09946,6.09639,6.09695,76000000.0
2005-08-02 07:25:00,6.09718,6.09773,6.09468,6.09697,78000000.0
2005-08-02 07:30:00,6.0972,6.09892,6.09693,6.09807,61000000.0
2005-08-02 07:35:00,6.09638,6.0993,6.09615,6.09777,63000000.0
2005-08-02 07:40:00,6.09797,6.10169,6.09733,6.10052,55000000.0
2005-08-02 07:45:00,6.10176,6.10369,6.10003,6.10341,59000000.0
2005-08-02 07:50:00,6.10426,6.10553,6.10279,6.10317,67000000.0
2005-08-02 07:55:00,6.10356,6.10423,6.10086,6.10214,62000000.0
2005-08-02 08:00:00,6.10165,6.10538,6.10118,6.1035,65000000.0
2005-08-02 08:05:00,6.10272,6.1046,6.10061,6.1046,73000000.0
2005-08-02 08:10:00,6.10497,6.10497,6.10096,6.10223,58000000.0
2005-08-02 08:15:00,6.10228,6.1044,6.10051,6.10325,59000000.0
2005-08-02 08:20:00,6.1026,6.10582,6.10236,6.10373,64000000.0
2005-08-02 08:25:00,6.10403,6.10682,6.10231,6.10371,56000000.0
2005-08-02 08:30:00,6.1039,6.10531,6.10085,6.10481,62000000.0
2005-08-02 08:35:00,6.10535,6.10535,6.10234,6.1035,56000000.0
2005-08-02 08:40:00,6.10376,6.10562,6.1015,6.10491,58000000.0
2005-08-02 08:45:00,6.10476,6.10572,6.10307,6.10307,76000000.0
2005-08-02 08:50:00,6.10253,6.10449,6.10141,6.10305,81000000.0
2005-08-02 08:55:00,6.10408,6.10851,6.10237,6.10658,70000000.0
2005-08-02 09:00:00,6.10607,6.11073,6.10474,6.10865,62000000.0
2005-08-02 09:05:00,6.10917,6.11465,6.10878,6.11358,66000000.0
2005-08-02 09:10:00,6.11354,6.11371,6.11026,6.11026,67000000.0
2005-08-02 09:15:00,6.11054,6.11206,6.10939,6.11028,72000000.0
2005-08-02 09:20:00,6.11049,6.11186,6.10866,6.10996,74000000.0
2005-08-02 09:25:00,6.11021,6.11021,6.10215,6.10357,68000000.0
2005-08-02 09:30:00,6.10381,6.10425,6.09856,6.10042,69000000.0
2005-08-02 09:35:00,6.10084,6.1011,6.09737,6.09963,85000000.0
2005-08-02 09:40:00,6.09989,6.10194,6.09942,6.10055,74000000.0
2005-08-02 09:45:00,6.10067,6.10072,6.09426,6.095,76000000.0
2005-08-02 09:50:00,6.09461,6.09687,6.0931,6.09348,74000000.0
2005-08-02 09:55:00,6.09362,6.09671,6.09085,6.09608,68000000.0
2005-08-02 10:00:00,6.09442,6.0966,6.09437,6.09585,75000000.0
2005-08-02 10:05:00,6.09638,6.09711,6.09384,6.09482,50000000.0
2005-08-02 10:10:00,6.09417,6.0969,6.09417,6.09584,70000000.0
2005-08-02 10:15:00,6.09591,6.09978,6.09591,6.0975,74000000.0
2005-08-02 10:20:00,6.09885,6.09956,6.09225,6.09225,60000000.0
2005-08-02 10:25:00,6.09217,6.09414,6.09078,6.09189,60000000.0
2005-08-02 10:30:00,6.09093,6.0931,6.08993,6.09139,57000000.0
2005-08-02 10:35:00,6.09088,6.09218,6.08937,6.09192,72000000.0
2005-08-02 10:40:00,6.09186,6.09477,6.09098,6.09241,62000000.0
2005-08-02 10:45:00,6.09312,6.09336,6.09077,6.09303,55000000.0
2005-08-02 10:50:00,6.09366,6.09806,6.09285,6.09668,72000000.0
2005-08-02 10:55:00,6.09658,6.09699,6.09438,6.09442,49000000.0
2005-08-02 11:00:00,6.09366,6.09582,6.09269,6.09513,61000000.0
2005-08-02 11:05:00,6.09517,6.09629,6.09361,6.09549,71000000.0
2005-08-02 11:10:00,6.0954,6.09771,6.09474,6.0965,67000000.0
2005-08-02 11:15:00,6.09695,6.09786,6.09433,6.0964,63000000.0
2005-08-02 11:20:00,6.09743,6.10024,6.09602,6.09999,76000000.0
2005-08-02 11:25:00,6.10069,6.10128,6.09916,6.10112,64000000.0
2005-08-02 11:30:00,6.10022,6.10293,6.09808,6.10092,74000000.0
2005-08-02 11:35:00,6.09973,6.09976,6.09729,6.09765,60000000.0
2005-08-02 11:40:00,6.09754,6.09959,6.0975,6.09829,64000000.0
2005-08-02 11:45:00,6.09799,6.10083,6.09496,6.10083,62000000.0
2005-08-02 11:50:00,6.10113,6.10139,6.0987,6.10031,68000000.0
2005-08-02 11:55:00,6.10143,6.10143,6.09845,6.09973,52000000.0
2005-08-02 12:00:00,6.10016,6.10016,6.09743,6.09762,63000000.0
2005-08-02 12:05:00,6.09682,6.10038,6.0959,6.09882,61000000.0
2005-08-02 12:10:00,6.09908,6.1,6.09711,6.0988,63000000.0
2005-08-02 12:15:00,6.09857,6.09948,6.09713,6.09929,56000000.0
2005-08-02 12:20:00,6.09928,6.10065,6.0979,6.10005,70000000.0
2005-08-02 12:25:00,6.10069,6.10069,6.09736,6.0993,57000000.0
2005-08-02 12:30:00,6.0996,6.10004,6.09612,6.09721,61000000.0
2005-08-02 12:35:00,6.09688,6.09798,6.09539,6.09695,64000000.0
2005-08-02 12:40:00,6.09805,6.09805,6.09505,6.09575,70000000.0
2005-08-02 12:45:00,6.09639,6.09804,6.09539,6.09688,65000000.0
2005-08-02 12:50:00,6.09723,6.09964,6.09469,6.09964,66000000.0
2005-08-02 12:55:00,6.10005,6.1013,6.09747,6.09833,62000000.0
2005-08-02 13:00:00,6.09843,6.099,6.09636,6.09824,81000000.0
2005-08-02 13:05:00,6.09817,6.09817,6.0947,6.09679,77000000.0
2005-08-02 13:10:00,6.09715,6.09758,6.0953,6.09593,79000000.0
2005-08-02 13:15:00,6.09562,6.09805,6.09562,6.09677,63000000.0
2005-08-02 13:20:00,6.09694,6.09855,6.09627,6.09804,78000000.0
2005-08-02 13:25:00,6.09888,6.10094,6.09655,6.09864,62000000.0
2005-08-02 13:30:00,6.09825,6.09952,6.09711,6.09763,55000000.0
2005-08-02 13:35:00,6.09801,6.09959,6.09642,6.09827,65000000.0
2005-08-02 13:40:00,6.09814,6.09961,6.09689,6.09801,55000000.0
2005-08-02 13:45:00,6.09728,6.09854,6.0965,6.09791,64000000.0
2005-08-02 13:50:00,6.09809,6.09858,6.09497,6.09543,58000000.0
2005-08-02 13:55:00,6.09434,6.09796,6.09413,6.09775,59000000.0
2005-08-02 14:00:00,6.09787,6.0987,6.09623,6.0987,72000000.0
2005-08-02 14:05:00,6.09903,6.09989,6.09755,6.09861,60000000.0
2005-08-02 14:10:00,6.09849,6.10046,6.0979,6.10046,56000000.0
2005-08-02 14:15:00,6.10071,6.10071,6.09699,6.09979,76000000.0
2005-08-02 14:20:00,6.09813,6.10074,6.09718,6.09718,52000000.0
2005-08-02 14:25:00,6.09809,6.10341,6.09809,6.10231,65000000.0
2005-08-02 14:30:00,6.10336,6.10561,6.09912,6.09931,60000000.0
2005-08-02 14:35:00,6.09778,6.09941,6.09597,6.09631,63000000.0
2005-08-02 14:40:00,6.09635,6.09794,6.09353,6.09461,77000000.0
2005-08-02 14:45:00,6.09471,6.09632,6.08902,6.09217,56000000.0
2005-08-02 14:50:00,6.09299,6.09423,6.08378,6.08378,60000000.0
2005-08-02 14:55:00,6.0859,6.09517,6.0859,6.09438,71000000.0
2005-08-02 15:00:00,6.09294,6.09801,6.09294,6.09801,76000000.0
2005-08-02 15:05:00,6.09937,6.10218,6.09398,6.09398,68000000.0
2005-08-02 15:10:00,6.09419,6.09798,6.09403,6.09623,61000000.0
2005-08-02 15:15:00,6.09635,6.09857,6.09477,6.09793,68000000.0
2005-08-02 15:20:00,6.09951,6.10063,6.09505,6.09715,59000000.0
2005-08-02 15:25:00,6.09819,6.09919,6.09503,6.09795,71000000.0
2005-08-02 15:30:00,6.09793,6.09879,6.09535,6.09773,68000000.0
2005-08-02 15:35:00,6.09734,6.10082,6.0969,6.10029,52000000.0
2005-08-02 15:40:00,6.10043,6.10093,6.09814,6.10006,62000000.0
2005-08-02 15:45:00,6.10046,6.10323,6.09762,6.1024,81000000.0
2005-08-02 15:50:00,6.10312,6.10312,6.09817,6.1005,75000000.0
2005-08-02 15:55:00,6.09992,6.10149,6.0986,6.10029,74000000.0
2005-08-02 16:00:00,6.1007,6.11245,6.10052,6.10737,61000000.0
2005-08-02 16:05:00,6.10677,6.10793,6.1025,6.10554,70000000.0
2005-08-02 16:10:00,6.10558,6.10566,6.1002,6.10089,64000000.0
2005-08-02 16:15:00,6.10107,6.10561,6.10107,6.10561,66000000.0
2005-08-02 16:20:00,6.10627,6.10925,6.10553,6.10799,65000000.0
2005-08-02 16:25:00,6.10723,6.10725,6.10255,6.10638,51000000.0
2005-08-02 16:30:00,6.10623,6.10906,6.10504,6.10875,53000000.0
2005-08-02 16:35:00,6.10884,6.1098,6.10569,6.10577,78000000.0
2005-08-02 16:40:00,6.10638,6.10716,6.1041,6.10716,86000000.0
2005-08-02 16:45:00,6.10652,6.1076,6.10256,6.10409,59000000.0
2005-08-02 16:50:00,6.10473,6.10565,6.10237,6.10396,66000000.0
2005-08-02 16:55:00,6.1041,6.1052,6.10308,6.10437,52000000.0
2005-08-02 17:00:00,6.10448,6.10703,6.10162,6.10233,62000000.0
2005-08-02 17:05:00,6.10333,6.10561,6.10195,6.10381,73000000.0
2005-08-02 17:10:00,6.10358,6.104,6.1021,6.10331,57000000.0
2005-08-02 17:15:00,6.10352,6.10444,6.10193,6.10341,71000000.0
2005-08-02 17:20:00,6.10432,6.10562,6.10335,6.10397,55000000.0
2005-08-02 17:25:00,6.10422,6.10553,6.1033,6.1033,62000000.0
2005-08-02 17:30:00,6.10321,6.10456,6.10113,6.10232,63000000.0
2005-08-02 17:35:00,6.10157,6.10366,6.10125,6.10239,64000000.0
2005-08-02 17:40:00,6.10172,6.10429,6.10162,6.10184,76000000.0
2005-08-02 17:45:00,6.10239,6.10799,6.10239,6.10798,60000000.0
2005-08-02 17:50:00,6.10666,6.1075,6.10495,6.10534,86000000.0
2005-08-02 17:55:00,6.10594,6.10678,6.10447,6.10553,66000000.0
2005-08-02 18:00:00,6.10463,6.10908,6.10463,6.10838,72000000.0
2005-08-02 18:05:00,6.10842,6.1103,6.10638,6.10803,73000000.0
2005-08-02 18:10:00,6.10789,6.10829,6.10604,6.10789,58000000.0
2005-08-02 18:15:00,6.10761,6.10921,6.10553,6.10917,61000000.0
2005-08-02 18:20:00,6.10954,6.10962,6.10703,6.10781,63000000.0
2005-08-02 18:25:00,6.10847,6.11175,6.1072,6.10885,67000000.0
2005-08-02 18:30:00,6.10916,6.10916,6.10676,6.10899,65000000.0
2005-08-02 18:35:00,6.10939,6.10987,6.10641,6.10747,76000000.0
2005-08-02 18:40:00,6.10776,6.11145,6.10722,6.11023,67000000.0
2005-08-02 18:45:00,6.11099,6.11284,6.10959,6.11125,66000000.0
2005-08-02 18:50:00,6.11101,6.11314,6.11031,6.11199,63000000.0
2005-08-02 18:55:00,6.11115,6.11216,6.10939,6.11027,71000000.0
2005-08-02 19:00:00,6.11025,6.11419,6.11001,6.11193,70000000.0
2005-08-02 19:05:00,6.11199,6.11331,6.11114,6.11298,76000000.0
2005-08-02 19:10:00,6.11281,6.11319,6.10952,6.10952,68000000.0
2005-08-02 19:15:00,6.10907,6.11208,6.10907,6.11169,61000000.0
2005-08-02 19:20:00,6.11214,6.11385,6.11011,6.11188,72000000.0
2005-08-02 19:25:00,6.11067,6.11121,6.10758,6.1085,62000000.0
2005-08-02 19:30:00,6.10802,6.10913,6.10696,6.10874,66000000.0
2005-08-02 19:35:00,6.10722,6.11024,6.10706,6.11015,63000000.0
2005-08-02 19:40:00,6.10805,6.10881,6.1065,6.10729,70000000.0
2005-08-02 19:45:00,6.10732,6.11036,6.10732,6.10894,70000000.0
2005-08-02 19:50:00,6.10876,6.11054,6.10813,6.11034,71000000.0
2005-08-02 19:55:00,6.11024,6.11071,6.1083,6.10965,68000000.0
2005-08-02 20:00:00,6.11023,6.11288,6.10889,6.11273,67000000.0
2005-08-02 20:05:00,6.11286,6.11334,6.11105,6.11203,65000000.0
2005-08-02 20:10:00,6.11187,6.11187,6.10918,6.1101,66000000.0
2005-08-02 20:15:00,6.11006,6.11199,6.10964,6.11019,64000000.0
2005-08-02 20:20:00,6.11,6.11177,6.1098,6.11174,65000000.0
2005-08-02 20:25:00,6.11182,6.11212,6.10974,6.1115,63000000.0
2005-08-02 20:30:00,6.11168,6.11233,6.11,6.11105,59000000.0
2005-08-02 20:35:00,6.1112,6.11436,6.11022,6.11117,70000000.0
2005-08-02 20:40:00,6.11154,6.11364,6.11114,6.11325,89000000.0
2005-08-02 20:45:00,6.11312,6.11383,6.11143,6.11323,67000000.0
2005-08-02 20:50:00,6.11299,6.11403,6.11136,6.11281,62000000.0
2005-08-02 20:55:00,6.11245,6.11355,6.11092,6.1111,65000000.0
2005-08-02 21:00:00,6.11202,6.11254,6.11024,6.11111,72000000.0
2005-08-02 21:05:00,6.11071,6.11197,6.10965,6.11142,66000000.0
2005-08-02 21:10:00,6.11107,6.11117,6.1083,6.11067,62000000.0
2005-08-02 21:15:00,6.11063,6.11103,6.10906,6.10941,68000000.0
2005-08-02 21:20:00,6.10899,6.11201,6.10877,6.11093,52000000.0
2005-08-02 21:25:00,6.11043,6.11209,6.10982,6.11209,58000000.0
2005-08-02 21:30:00,6.11266,6.11281,6.11037,6.11145,59000000.0
2005-08-02 21:35:00,6.11155,6.11237,6.10906,6.11025,88000000.0
2005-08-02 21:40:00,6.10981,6.11205,6.10972,6.11069,65000000.0
2005-08-02 21:45:00,6.11038,6.112,6.10985,6.10985,62000000.0
2005-08-02 21:50:00,6.109,6.11089,6.1088,6.11039,62000000.0
2005-08-02 21:55:00,6.10973,6.11148,6.1088,6.11087,72000000.0
2005-08-02 22:00:00,6.11189,6.11212,6.11004,6.11137,79000000.0
2005-08-02 22:05:00,6.1106,6.11208,6.11023,6.11065,67000000.0
2005-08-02 22:10:00,6.11048,6.11256,6.11019,6.11057,64000000.0
2005-08-02 22:15:00,6.11112,6.1131,6.10977,6.11052,69000000.0
2005-08-02 22:20:00,6.11088,6.11163,6.10976,6.11021,69000000.0
2005-08-02 22:25:00,6.11037,6.11213,6.11028,6.11213,63000000.0
2005-08-02 22:30:00,6.11175,6.11278,6.11022,6.11139,60000000.0
2005-08-02 22:35:00,6.11235,6.11269,6.11081,6.11172,56000000.0
2005-08-02 22:40:00,6.1118,6.1136,6.11111,6.11278,63000000.0
2005-08-02 22:45:00,6.11279,6.11412,6.11181,6.11256,68000000.0
2005-08-02 22:50:00,6.11273,6.11421,6.11172,6.11401,70000000.0
2005-08-02 22:55:00,6.11413,6.11456,6.11214,6.11291,64000000.0
2005-08-02 23:00:00,6.11224,6.11531,6.11223,6.11363,68000000.0
2005-08-02 23:05:00,6.11312,6.1133,6.11004,6.11071,60000000.0
2005-08-02 23:10:00,6.11066,6.11071,6.10834,6.11017,66000000.0
2005-08-02 23:15:00,6.11039,6.11068,6.10866,6.11063,65000000.0
2005-08-02 23:20:00,6.11094,6.11125,6.10894,6.10932,66000000.0
2005-08-02 23:25:00,6.11086,6.1115,6.10911,6.11081,64000000.0
2005-08-02 23:30:00,6.11171,6.1123,6.11005,6.11199,72000000.0
2005-08-02 23:35:00,6.11203,6.11232,6.10965,6.11103,62000000.0
2005-08-02 23:40:00,6.11108,6.11325,6.11091,6.11177,80000000.0
2005-08-02 23:45:00,6.11176,6.113,6.11057,6.113,76000000.0
2005-08-02 23:50:00,6.11322,6.11333,6.11098,6.1129,67000000.0
2005-08-02 23:55:00,6.11239,6.11239,6.11029,6.11116,76000000.0
2005-08-03 00:00:00,6.11117,6.11179,6.10995,6.1107,70000000.0
2005-08-03 00:05:00,6.11055,6.11156,6.10986,6.11138,62000000.0
2005-08-03 00:10:00,6.11158,6.11438,6.11008,6.11436,63000000.0
2005-08-03 00:15:00,6.11442,6.11532,6.11245,6.11315,65000000.0
2005-08-03 00:20:00,6.11301,6.1142,6.11243,6.11305,60000000.0
2005-08-03 00:25:00,6.11252,6.11361,6.11106,6.11281,66000000.0
2005-08-03 00:30:00,6.11288,6.11498,6.11122,6.11469,64000000.0
2005-08-03 00:35:00,6.11439,6.11456,6.11242,6.1134,80000000.0
2005-08-03 00:40:00,6.1136,6.11417,6.11206,6.11352,61000000.0
2005-08-03 00:45:00,6.11364,6.11401,6.11233,6.11325,63000000.0
2005-08-03 00:50:00,6.11309,6.11309,6.11088,6.11088,60000000.0
2005-08-03 00:55:00,6.11108,6.11281,6.111,6.11214,66000000.0
2005-08-03 01:00:00,6.11348,6.11487,6.10971,6.11309,63000000.0
2005-08-03 01:05:00,6.11316,6.11428,6.11216,6.11365,70000000.0
2005-08-03 01:10:00,6.1137,6.11381,6.11192,6.11381,55000000.0
2005-08-03 01:15:00,6.11369,6.11517,6.11165,6.11375,63000000.0
2005-08-03 01:20:00,6.11248,6.11475,6.11188,6.11332,59000000.0
2005-08-03 01:25:00,6.11452,6.11457,6.11223,6.1145,70000000.0
2005-08-03 01:30:00,6.11435,6.11549,6.11274,6.11508,68000000.0
2005-08-03 01:35:00,6.11444,6.1152,6.11287,6.11446,71000000.0
2005-08-03 01:40:00,6.11414,6.11489,6.1112,6.11265,72000000.0
2005-08-03 01:45:00,6.11284,6.11508,6.11237,6.11366,68000000.0
2005-08-03 01:50:00,6.11346,6.11497,6.11193,6.11277,67000000.0
2005-08-03 01:55:00,6.11211,6.11305,6.11113,6.1124,61000000.0
2005-08-03 02:00:00,6.11272,6.11379,6.11117,6.11358,69000000.0
2005-08-03 02:05:00,6.11343,6.11446,6.11157,6.11229,73000000.0
2005-08-03 02:10:00,6.11222,6.1144,6.11145,6.11248,74000000.0
2005-08-03 02:15:00,6.11273,6.11486,6.11089,6.11248,70000000.0
2005-08-03 02:20:00,6.11251,6.11469,6.11251,6.11358,74000000.0
2005-08-03 02:25:00,6.1138,6.11588,6.113,6.11531,59000000.0
2005-08-03 02:30:00,6.11585,6.12118,6.11585,6.12035,64000000.0
2005-08-03 02:35:00,6.12097,6.12112,6.11886,6.12071,71000000.0
2005-08-03 02:40:00,6.12104,6.12579,6.12026,6.12349,69000000.0
2005-08-03 02:45:00,6.12158,6.124,6.11972,6.12044,69000000.0
2005-08-03 02:50:00,6.12095,6.12327,6.12041,6.12223,66000000.0
2005-08-03 02:55:00,6.12227,6.12676,6.12227,6.12676,65000000.0
2005-08-03 03:00:00,6.12636,6.12653,6.12268,6.12433,67000000.0
2005-08-03 03:05:00,6.12446,6.12601,6.12356,6.12356,68000000.0
2005-08-03 03:10:00,6.12343,6.1261,6.12343,6.12516,80000000.0
2005-08-03 03:15:00,6.12501,6.12693,6.12388,6.12693,50000000.0
2005-08-03 03:20:00,6.12749,6.13323,6.12677,6.13064,62000000.0
2005-08-03 03:25:00,6.13028,6.13028,6.12565,6.127,71000000.0
2005-08-03 03:30:00,6.12725,6.12958,6.12652,6.12936,68000000.0
2005-08-03 03:35:00,6.12976,6.1312,6.12916,6.13089,60000000.0
2005-08-03 03:40:00,6.13167,6.13347,6.12947,6.13039,82000000.0
2005-08-03 03:45:00,6.12933,6.13088,6.12859,6.12902,53000000.0
2005-08-03 03:50:00,6.12898,6.13245,6.12898,6.13127,74000000.0
2005-08-03 03:55:00,6.13157,6.13282,6.13058,6.13165,63000000.0
2005-08-03 04:00:00,6.13201,6.13445,6.13006,6.13357,70000000.0
2005-08-03 04:05:00,6.13353,6.13403,6.12618,6.12625,66000000.0
2005-08-03 04:10:00,6.12625,6.12775,6.12376,6.12376,77000000.0
2005-08-03 04:15:00,6.12544,6.12595,6.12352,6.12589,57000000.0
2005-08-03 04:20:00,6.12618,6.12635,6.12376,6.12431,62000000.0
2005-08-03 04:25:00,6.12571,6.12686,6.12424,6.12596,53000000.0
2005-08-03 04:30:00,6.12588,6.12695,6.12465,6.12573,66000000.0
2005-08-03 04:35:00,6.12634,6.1295,6.12634,6.12739,64000000.0
2005-08-03 04:40:00,6.1273,6.12956,6.1261,6.12671,54000000.0
2005-08-03 04:45:00,6.12713,6.12713,6.12367,6.12561,63000000.0
2005-08-03 04:50:00,6.12626,6.12695,6.12475,6.12616,71000000.0
2005-08-03 04:55:00,6.12633,6.12765,6.12516,6.12591,65000000.0
2005-08-03 05:00:00,6.12604,6.12715,6.12522,6.1259,62000000.0
2005-08-03 05:05:00,6.12584,6.12826,6.12529,6.12699,72000000.0
2005-08-03 05:10:00,6.12736,6.12761,6.1257,6.1268,59000000.0
2005-08-03 05:15:00,6.12686,6.12814,6.12583,6.12795,67000000.0
2005-08-03 05:20:00,6.12799,6.12806,6.12553,6.12775,79000000.0
2005-08-03 05:25:00,6.12752,6.1283,6.12607,6.1283,66000000.0
2005-08-03 05:30:00,6.12846,6.1289,6.12666,6.12693,76000000.0
2005-08-03 05:35:00,6.12641,6.1289,6.12526,6.12532,78000000.0
2005-08-03 05:40:00,6.1254,6.12754,6.12385,6.12445,61000000.0
2005-08-03 05:45:00,6.12488,6.12645,6.12394,6.12468,77000000.0
2005-08-03 05:50:00,6.12513,6.12707,6.12438,6.12566,62000000.0
2005-08-03 05:55:00,6.12603,6.12806,6.12548,6.12806,70000000.0
2005-08-03 06:00:00,6.12815,6.12897,6.12669,6.12829,77000000.0
2005-08-03 06:05:00,6.12786,6.12896,6.1269,6.12718,81000000.0
2005-08-03 06:10:00,6.12727,6.12973,6.12727,6.1293,73000000.0
2005-08-03 06:15:00,6.1287,6.13028,6.12756,6.12932,69000000.0
2005-08-03 06:20:00,6.12917,6.12953,6.12649,6.12716,68000000.0
2005-08-03 06:25:00,6.12795,6.12903,6.12613,6.12613,71000000.0
2005-08-03 06:30:00,6.12641,6.12884,6.12588,6.12745,58000000.0
2005-08-03 06:35:00,6.12741,6.12796,6.12506,6.12718,72000000.0
2005-08-03 06:40:00,6.12642,6.1277,6.12559,6.12592,71000000.0
2005-08-03 06:45:00,6.12575,6.12736,6.1253,6.12729,69000000.0
2005-08-03 06:50:00,6.12729,6.12739,6.12541,6.12684,56000000.0
2005-08-03 06:55:00,6.12777,6.12886,6.1261,6.12766,64000000.0
2005-08-03 07:00:00,6.12772,6.12909,6.12659,6.12827,58000000.0
2005-08-03 07:05:00,6.1281,6.12966,6.12757,6.12802,59000000.0
2005-08-03 07:10:00,6.12829,6.12917,6.12701,6.1278,82000000.0
2005-08-03 07:15:00,6.12776,6.12913,6.12644,6.12644,80000000.0
2005-08-03 07:20:00,6.12758,6.12854,6.12623,6.12642,76000000.0
2005-08-03 07:25:00,6.12739,6.12875,6.127,6.12717,78000000.0
2005-08-03 07:30:00,6.12835,6.1294,6.12672,6.12844,61000000.0
2005-08-03 07:35:00,6.12787,6.1295,6.12722,6.12824,63000000.0
2005-08-03 07:40:00,6.12887,6.12965,6.1271,6.12847,55000000.0
2005-08-03 07:45:00,6.12767,6.12905,6.12679,6.12905,59000000.0
2005-08-03 07:50:00,6.12925,6.12925,6.12428,6.12507,67000000.0
2005-08-03 07:55:00,6.12574,6.12654,6.12382,6.12585,62000000.0
2005-08-03 08:00:00,6.12571,6.1269,6.12393,6.1247,65000000.0
2005-08-03 08:05:00,6.12412,6.1256,6.12063,6.12115,73000000.0
2005-08-03 08:10:00,6.12102,6.12314,6.11979,6.12189,58000000.0
2005-08-03 08:15:00,6.12183,6.12402,6.1206,6.12105,59000000.0
2005-08-03 08:20:00,6.12078,6.12109,6.11485,6.11796,64000000.0
2005-08-03 08:25:00,6.11752,6.11752,6.11275,6.11491,56000000.0
2005-08-03 08:30:00,6.1143,6.11586,6.11311,6.11586,62000000.0
2005-08-03 08:35:00,6.11506,6.11618,6.11154,6.11254,56000000.0
2005-08-03 08:40:00,6.11294,6.11469,6.10845,6.10845,58000000.0
2005-08-03 08:45:00,6.10905,6.11356,6.10855,6.1131,76000000.0
2005-08-03 08:50:00,6.11129,6.11271,6.11016,6.11172,81000000.0
2005-08-03 08:55:00,6.11152,6.11165,6.10662,6.10662,70000000.0
2005-08-03 09:00:00,6.10761,6.11106,6.10666,6.1085,62000000.0
2005-08-03 09:05:00,6.10845,6.11111,6.10834,6.10871,66000000.0
2005-08-03 09:10:00,6.10875,6.11101,6.10483,6.10535,67000000.0
2005-08-03 09:15:00,6.10571,6.10645,6.10352,6.1047,72000000.0
2005-08-03 09:20:00,6.10498,6.106,6.10326,6.106,74000000.0
2005-08-03 09:25:00,6.1061,6.10628,6.10304,6.1062,68000000.0
2005-08-03 09:30:00,6.10503,6.10676,6.10445,6.10544,69000000.0
2005-08-03 09:35:00,6.10631,6.1074,6.10417,6.10705,85000000.0
2005-08-03 09:40:00,6.10695,6.10797,6.10504,6.10504,74000000.0
2005-08-03 09:45:00,6.10575,6.10669,6.10465,6.10614,76000000.0
2005-08-03 09:50:00,6.10567,6.10625,6.10273,6.10423,74000000.0
2005-08-03 09:55:00,6.10463,6.10536,6.10239,6.10412,68000000.0
2005-08-03 10:00:00,6.10382,6.10536,6.10217,6.10217,75000000.0
2005-08-03 10:05:00,6.10175,6.10323,6.09923,6.09948,50000000.0
2005-08-03 10:10:00,6.09984,6.10407,6.09774,6.09995,70000000.0
2005-08-03 10:15:00,6.09924,6.10165,6.09593,6.10033,74000000.0
2005-08-03 10:20:00,6.10005,6.10049,6.09517,6.09622,60000000.0
2005-08-03 10:25:00,6.09507,6.0965,6.09362,6.09599,60000000.0
2005-08-03 10:30:00,6.09634,6.09656,6.09334,6.09553,57000000.0
2005-08-03 10:35:00,6.09568,6.09641,6.09264,6.09307,72000000.0
2005-08-03 10:40:00,6.09317,6.09461,6.08955,6.09137,62000000.0
2005-08-03 10:45:00,6.09247,6.09386,6.09082,6.09158,55000000.0
2005-08-03 10:50:00,6.0912,6.09284,6.08897,6.08897,72000000.0
2005-08-03 10:55:00,6.0896,6.09129,6.08621,6.08786,49000000.0
2005-08-03 11:00:00,6.08594,6.08737,6.07009,6.07136,61000000.0
2005-08-03 11:05:00,6.07169,6.07326,6.06133,6.06641,71000000.0
2005-08-03 11:10:00,6.06754,6.07301,6.06655,6.06942,67000000.0
2005-08-03 11:15:00,6.06872,6.07036,6.06345,6.06358,63000000.0
2005-08-03 11:20:00,6.0627,6.06455,6.05429,6.05429,76000000.0
2005-08-03 11:25:00,6.05219,6.0564,6.05118,6.0518,64000000.0
2005-08-03 11:30:00,6.0513,6.05426,6.05033,6.05426,74000000.0
2005-08-03 11:35:00,6.05408,6.05848,6.05316,6.05743,60000000.0
2005-08-03 11:40:00,6.05734,6.05734,6.05274,6.05347,64000000.0
2005-08-03 11:45:00,6.05325,6.05393,6.05125,6.05333,62000000.0
2005-08-03 11:50:00,6.05364,6.05537,6.05198,6.05467,68000000.0
2005-08-03 11:55:00,6.0549,6.05808,6.05345,6.05471,52000000.0
2005-08-03 12:00:00,6.05527,6.05643,6.05103,6.05148,63000000.0
2005-08-03 12:05:00,6.05118,6.05285,6.04961,6.05063,61000000.0
2005-08-03 12:10:00,6.05028,6.05323,6.04986,6.05155,63000000.0
2005-08-03 12:15:00,6.05206,6.05501,6.05126,6.05452,56000000.0
2005-08-03 12:20:00,6.05468,6.05544,6.05259,6.05459,70000000.0
2005-08-03 12:25:00,6.0537,6.05456,6.051,6.05245,57000000.0
2005-08-03 12:30:00,6.05156,6.05313,6.04981,6.05025,61000000.0
2005-08-03 12:35:00,6.05126,6.05233,6.04893,6.04893,64000000.0
2005-08-03 12:40:00,6.04899,6.05308,6.04899,6.05247,70000000.0
2005-08-03 12:45:00,6.05303,6.05502,6.05197,6.05318,65000000.0
2005-08-03 12:50:00,6.05338,6.05532,6.05201,6.05341,66000000.0
2005-08-03 12:55:00,6.05406,6.05753,6.05296,6.05753,62000000.0
2005-08-03 13:00:00,6.05671,6.05992,6.05565,6.05843,81000000.0
2005-08-03 13:05:00,6.05892,6.06025,6.0573,6.05842,77000000.0
2005-08-03 13:10:00,6.05823,6.05871,6.05492,6.05871,79000000.0
2005-08-03 13:15:00,6.05763,6.05912,6.0563,6.05666,63000000.0
2005-08-03 13:20:00,6.05706,6.05833,6.05554,6.05662,78000000.0
2005-08-03 13:25:00,6.05536,6.05837,6.05479,6.05741,62000000.0
2005-08-03 13:30:00,6.05705,6.05945,6.05634,6.05925,55000000.0
2005-08-03 13:35:00,6.05943,6.0604,6.05804,6.05932,65000000.0
2005-08-03 13:40:00,6.05711,6.0592,6.05628,6.0563,55000000.0
2005-08-03 13:45:00,6.05656,6.05885,6.05535,6.05867,64000000.0
2005-08-03 13:50:00,6.05763,6.05945,6.05419,6.05603,58000000.0
2005-08-03 13:55:00,6.05694,6.05795,6.05426,6.05426,59000000.0
2005-08-03 14:00:00,6.05543,6.05556,6.05225,6.05533,72000000.0
2005-08-03 14:05:00,6.05531,6.05623,6.0527,6.05516,60000000.0
2005-08-03 14:10:00,6.05602,6.05664,6.05313,6.05528,56000000.0
2005-08-03 14:15:00,6.05653,6.05674,6.05127,6.05143,76000000.0
2005-08-03 14:20:00,6.05116,6.05222,6.04677,6.0484,52000000.0
2005-08-03 14:25:00,6.04878,6.05002,6.0484,6.04921,65000000.0
2005-08-03 14:30:00,6.04926,6.05224,6.04875,6.05058,60000000.0
2005-08-03 14:35:00,6.05054,6.05289,6.05052,6.05231,63000000.0
2005-08-03 14:40:00,6.05208,6.05208,6.0486,6.0496,77000000.0
2005-08-03 14:45:00,6.04961,6.05074,6.04789,6.04807,56000000.0
2005-08-03 14:50:00,6.04752,6.04961,6.04752,6.04884,60000000.0
2005-08-03 14:55:00,6.04898,6.05473,6.04859,6.05451,71000000.0
2005-08-03 15:00:00,6.05476,6.05576,6.05265,6.05528,76000000.0
2005-08-03 15:05:00,6.05579,6.0563,6.05416,6.05521,68000000.0
2005-08-03 15:10:00,6.0558,6.05609,6.05209,6.05447,61000000.0
2005-08-03 15:15:00,6.05526,6.05649,6.05261,6.05288,68000000.0
2005-08-03 15:20:00,6.05443,6.05541,6.05152,6.05541,59000000.0
2005-08-03 15:25:00,6.05513,6.05572,6.0531,6.05452,71000000.0
2005-08-03 15:30:00,6.05461,6.05525,6.05248,6.05425,68000000.0
2005-08-03 15:35:00,6.05469,6.05738,6.05311,6.05699,52000000.0
2005-08-03 15:40:00,6.05689,6.05772,6.05476,6.05517,62000000.0
2005-08-03 15:45:00,6.05638,6.05788,6.05548,6.05683,81000000.0
2005-08-03 15:50:00,6.0556,6.05756,6.0556,6.05728,75000000.0
2005-08-03 15:55:00,6.05766,6.05934,6.05549,6.05554,74000000.0
2005-08-03 16:00:00,6.05552,6.05672,6.0522,6.05462,61000000.0
2005-08-03 16:05:00,6.05405,6.05668,6.05291,6.0551,70000000.0
2005-08-03 16:10:00,6.05513,6.05558,6.05187,6.05187,64000000.0
2005-08-03 16:15:00,6.05294,6.05687,6.05071,6.05153,66000000.0
2005-08-03 16:20:00,6.05194,6.05416,6.04747,6.04747,65000000.0
2005-08-03 16:25:00,6.04739,6.0495,6.04654,6.04724,51000000.0
2005-08-03 16:30:00,6.04898,6.05238,6.04671,6.05212,53000000.0
2005-08-03 16:35:00,6.05142,6.05596,6.04936,6.05596,78000000.0
2005-08-03 16:40:00,6.05613,6.05699,6.0538,6.05638,86000000.0
2005-08-03 16:45:00,6.05595,6.05669,6.05152,6.05358,59000000.0
2005-08-03 16:50:00,6.05372,6.05463,6.04833,6.04968,66000000.0
2005-08-03 16:55:00,6.04915,6.05189,6.04852,6.05163,52000000.0
2005-08-03 17:00:00,6.05203,6.05489,6.0498,6.0498,62000000.0
2005-08-03 17:05:00,6.0489,6.0489,6.04312,6.04449,73000000.0
2005-08-03 17:10:00,6.04457,6.0473,6.04417,6.04529,57000000.0
2005-08-03 17:15:00,6.04547,6.04838,6.04473,6.04783,71000000.0
2005-08-03 17:20:00,6.0482,6.04892,6.04597,6.04666,55000000.0
2005-08-03 17:25:00,6.04667,6.04683,6.04447,6.04557,62000000.0
2005-08-03 17:30:00,6.04534,6.04741,6.04359,6.04577,63000000.0
2005-08-03 17:35:00,6.04676,6.04707,6.04445,6.04568,64000000.0
2005-08-03 17:40:00,6.04532,6.04677,6.04422,6.04541,76000000.0
2005-08-03 17:45:00,6.04538,6.04553,6.0414,6.04187,60000000.0
2005-08-03 17:50:00,6.04196,6.04358,6.04018,6.04172,86000000.0
2005-08-03 17:55:00,6.0424,6.04257,6.03977,6.04186,66000000.0
2005-08-03 18:00:00,6.04207,6.04511,6.04039,6.04355,72000000.0
2005-08-03 18:05:00,6.04404,6.04441,6.04099,6.04228,73000000.0
2005-08-03 18:10:00,6.04188,6.04199,6.03747,6.03879,58000000.0
2005-08-03 18:15:00,6.0385,6.04213,6.03802,6.0417,61000000.0
2005-08-03 18:20:00,6.04125,6.0432,6.04009,6.04304,63000000.0
2005-08-03 18:25:00,6.04313,6.04413,6.04194,6.04283,67000000.0
2005-08-03 18:30:00,6.04286,6.04556,6.04206,6.04556,65000000.0
2005-08-03 18:35:00,6.04591,6.04609,6.04305,6.04344,76000000.0
2005-08-03 18:40:00,6.04359,6.04516,6.04333,6.04473,67000000.0
2005-08-03 18:45:00,6.04529,6.04711,6.04466,6.04556,66000000.0
2005-08-03 18:50:00,6.04584,6.04728,6.04459,6.04461,63000000.0
2005-08-03 18:55:00,6.04428,6.04733,6.04408,6.04643,71000000.0
2005-08-03 19:00:00,6.04655,6.04684,6.04412,6.04514,70000000.0
2005-08-03 19:05:00,6.04543,6.04772,6.04446,6.04705,76000000.0
2005-08-03 19:10:00,6.04693,6.0481,6.04606,6.04796,68000000.0
2005-08-03 19:15:00,6.04822,6.04827,6.0452,6.0452,61000000.0
2005-08-03 19:20:00,6.04522,6.04559,6.04295,6.04464,72000000.0
2005-08-03 19:25:00,6.04317,6.04463,6.04193,6.04206,62000000.0
2005-08-03 19:30:00,6.04165,6.04314,6.04058,6.04299,66000000.0
2005-08-03 19:35:00,6.04381,6.04381,6.04029,6.0415,63000000.0
2005-08-03 19:40:00,6.04168,6.04392,6.04161,6.04289,70000000.0
2005-08-03 19:45:00,6.04246,6.04418,6.04085,6.04318,70000000.0
2005-08-03 19:50:00,6.0431,6.04404,6.04195,6.04347,71000000.0
2005-08-03 19:55:00,6.04321,6.04405,6.04178,6.0429,68000000.0
2005-08-03 20:00:00,6.04277,6.04429,6.04218,6.04252,67000000.0
2005-08-03 20:05:00,6.04332,6.04435,6.04173,6.04304,65000000.0
2005-08-03 20:10:00,6.04271,6.04456,6.04202,6.04352,66000000.0
2005-08-03 20:15:00,6.04351,6.04381,6.04061,6.04088,64000000.0
2005-08-03 20:20:00,6.04065,6.0424,6.0399,6.04164,65000000.0
2005-08-03 20:25:00,6.04111,6.04402,6.04071,6.04402,63000000.0
2005-08-03 20:30:00,6.04339,6.04339,6.0397,6.04067,59000000.0
2005-08-03 20:35:00,6.04058,6.04058,6.03813,6.03951,70000000.0
2005-08-03 20:40:00,6.03916,6.04012,6.0373,6.03977,89000000.0
2005-08-03 20:45:00,6.04018,6.0404,6.03787,6.03902,67000000.0
2005-08-03 20:50:00,6.03877,6.04289,6.03771,6.04276,62000000.0
2005-08-03 20:55:00,6.0426,6.04288,6.04037,6.04164,65000000.0
2005-08-03 21:00:00,6.04192,6.04205,6.03959,6.04123,72000000.0
2005-08-03 21:05:00,6.04082,6.0419,6.03949,6.04179,66000000.0
2005-08-03 21:10:00,6.04204,6.04335,6.04011,6.04156,62000000.0
2005-08-03 21:15:00,6.04137,6.04349,6.04055,6.04175,68000000.0
2005-08-03 21:20:00,6.0415,6.0432,6.04119,6.04145,52000000.0
2005-08-03 21:25:00,6.04181,6.04317,6.04153,6.04293,58000000.0
2005-08-03 21:30:00,6.04367,6.04425,6.04121,6.04334,59000000.0
2005-08-03 21:35:00,6.04335,6.04373,6.04165,6.04273,88000000.0
2005-08-03 21:40:00,6.04153,6.04431,6.04153,6.04313,65000000.0
2005-08-03 21:45:00,6.0428,6.04383,6.04175,6.04181,62000000.0
2005-08-03 21:50:00,6.04273,6.0447,6.04203,6.04209,62000000.0
2005-08-03 21:55:00,6.04211,6.04344,6.04081,6.04146,72000000.0
2005-08-03 22:00:00,6.04151,6.04392,6.04151,6.04207,79000000.0
2005-08-03 22:05:00,6.04198,6.04486,6.04198,6.04376,67000000.0
2005-08-03 22:10:00,6.04421,6.04482,6.04261,6.04398,64000000.0
2005-08-03 22:15:00,6.04433,6.04452,6.0414,6.04384,69000000.0
2005-08-03 22:20:00,6.04387,6.0443,6.04221,6.04332,69000000.0
2005-08-03 22:25:00,6.04352,6.04418,6.04145,6.04396,63000000.0
2005-08-03 22:30:00,6.04369,6.04452,6.04128,6.0431,60000000.0
2005-08-03 22:35:00,6.04417,6.04417,6.04175,6.04175,56000000.0
2005-08-03 22:40:00,6.04222,6.04439,6.04222,6.04382,63000000.0
2005-08-03 22:45:00,6.04308,6.04422,6.04136,6.04263,68000000.0
2005-08-03 22:50:00,6.04218,6.04313,6.04043,6.04132,70000000.0
2005-08-03 22:55:00,6.04152,6.04278,6.04011,6.04071,64000000.0
2005-08-03 23:00:00,6.04185,6.04258,6.04041,6.04111,68000000.0
2005-08-03 23:05:00,6.0417,6.04265,6.0402,6.04092,60000000.0
2005-08-03 23:10:00,6.04056,6.04226,6.03827,6.03892,66000000.0
2005-08-03 23:15:00,6.038,6.03966,6.03756,6.03966,65000000.0
2005-08-03 23:20:00,6.03992,6.04092,6.03861,6.04016,66000000.0
2005-08-03 23:25:00,6.04015,6.04239,6.03914,6.04137,64000000.0
2005-08-03 23:30:00,6.04209,6.04209,6.0389,6.03947,72000000.0
2005-08-03 23:35:00,6.0396,6.04192,6.03928,6.03989,62000000.0
2005-08-03 23:40:00,6.03978,6.0431,6.03978,6.04151,80000000.0
2005-08-03 23:45:00,6.04108,6.04402,6.04074,6.0427,76000000.0
2005-08-03 23:50:00,6.04327,6.04464,6.04179,6.04341,67000000.0
2005-08-03 23:55:00,6.04342,6.04495,6.04235,6.04311,76000000.0
2005-08-04 00:00:00,6.04369,6.04453,6.04231,6.04402,70000000.0
2005-08-04 00:05:00,6.04367,6.04406,6.04132,6.04171,62000000.0
2005-08-04 00:10:00,6.04226,6.04425,6.04205,6.04238,63000000.0
2005-08-04 00:15:00,6.04236,6.04464,6.04236,6.04365,65000000.0
2005-08-04 00:20:00,6.04336,6.04665,6.04235,6.04575,60000000.0
2005-08-04 00:25:00,6.04534,6.04691,6.04279,6.04405,66000000.0
2005-08-04 00:30:00,6.04382,6.04674,6.04339,6.04451,64000000.0
2005-08-04 00:35:00,6.0447,6.04656,6.0444,6.04569,80000000.0
2005-08-04 00:40:00,6.04488,6.04665,6.04416,6.04637,61000000.0
2005-08-04 00:45:00,6.04609,6.04621,6.04285,6.044,63000000.0
2005-08-04 00:50:00,6.04373,6.04553,6.04328,6.04452,60000000.0
2005-08-04 00:55:00,6.04379,6.04517,6.04288,6.04495,66000000.0
2005-08-04 01:00:00,6.04463,6.04463,6.03976,6.03991,63000000.0
2005-08-04 01:05:00,6.04163,6.04267,6.04025,6.04092,70000000.0
2005-08-04 01:10:00,6.0417,6.04318,6.0407,6.04318,55000000.0
2005-08-04 01:15:00,6.04312,6.04422,6.04072,6.04323,63000000.0
2005-08-04 01:20:00,6.04371,6.04508,6.04238,6.04331,59000000.0
2005-08-04 01:25:00,6.04346,6.04419,6.0415,6.04362,70000000.0
2005-08-04 01:30:00,6.04247,6.04526,6.04243,6.04526,68000000.0
2005-08-04 01:35:00,6.04548,6.04627,6.04346,6.04381,71000000.0
2005-08-04 01:40:00,6.04279,6.04524,6.04264,6.0436,72000000.0
2005-08-04 01:45:00,6.04383,6.04514,6.04166,6.04383,68000000.0
2005-08-04 01:50:00,6.04247,6.04498,6.04167,6.04416,67000000.0
2005-08-04 01:55:00,6.04486,6.04626,6.04353,6.04468,61000000.0
2005-08-04 02:00:00,6.0448,6.04664,6.0439,6.04664,69000000.0
2005-08-04 02:05:00,6.04575,6.04762,6.04517,6.04666,73000000.0
2005-08-04 02:10:00,6.04569,6.04843,6.0455,6.04619,74000000.0
2005-08-04 02:15:00,6.0464,6.04828,6.04558,6.04811,70000000.0
2005-08-04 02:20:00,6.0484,6.04937,6.0465,6.0465,74000000.0
2005-08-04 02:25:00,6.04624,6.04806,6.04595,6.04674,59000000.0
2005-08-04 02:30:00,6.04681,6.04709,6.04435,6.04709,64000000.0
2005-08-04 02:35:00,6.04713,6.04908,6.04609,6.04694,71000000.0
2005-08-04 02:40:00,6.04706,6.04907,6.04706,6.04723,69000000.0
2005-08-04 02:45:00,6.04729,6.0494,6.04694,6.04754,69000000.0
2005-08-04 02:50:00,6.04698,6.04802,6.04501,6.04645,66000000.0
2005-08-04 02:55:00,6.04647,6.04724,6.04455,6.04595,65000000.0
2005-08-04 03:00:00,6.04521,6.04534,6.04138,6.04187,67000000.0
2005-08-04 03:05:00,6.04215,6.04347,6.03976,6.04144,68000000.0
2005-08-04 03:10:00,6.04081,6.04081,6.03736,6.04023,80000000.0
2005-08-04 03:15:00,6.03979,6.03979,6.02472,6.02544,50000000.0
2005-08-04 03:20:00,6.02552,6.02764,6.02029,6.02176,62000000.0
2005-08-04 03:25:00,6.02077,6.02684,6.02069,6.02566,71000000.0
2005-08-04 03:30:00,6.02555,6.02827,6.02449,6.0276,68000000.0
2005-08-04 03:35:00,6.02795,6.03367,6.02669,6.03357,60000000.0
2005-08-04 03:40:00,6.0335,6.03559,6.03119,6.03287,82000000.0
2005-08-04 03:45:00,6.03189,6.038,6.03189,6.03636,53000000.0
2005-08-04 03:50:00,6.03592,6.03867,6.03417,6.03846,74000000.0
2005-08-04 03:55:00,6.03908,6.03908,6.03596,6.03659,63000000.0
2005-08-04 04:00:00,6.03657,6.03891,6.03615,6.0388,70000000.0
2005-08-04 04:05:00,6.03844,6.03998,6.03698,6.03876,66000000.0
2005-08-04 04:10:00,6.03863,6.04273,6.03793,6.04155,77000000.0
2005-08-04 04:15:00,6.04123,6.04277,6.03896,6.04205,57000000.0
2005-08-04 04:20:00,6.04182,6.04236,6.04027,6.04236,62000000.0
2005-08-04 04:25:00,6.04103,6.04218,6.03944,6.04151,53000000.0
2005-08-04 04:30:00,6.04127,6.04604,6.04034,6.04604,66000000.0
2005-08-04 04:35:00,6.04636,6.05005,6.04541,6.0474,64000000.0
2005-08-04 04:40:00,6.04653,6.04653,6.04309,6.04352,54000000.0
2005-08-04 04:45:00,6.0437,6.04508,6.04218,6.04384,63000000.0
2005-08-04 04:50:00,6.04403,6.04523,6.04288,6.04313,71000000.0
2005-08-04 04:55:00,6.0435,6.04601,6.04279,6.04457,65000000.0
2005-08-04 05:00:00,6.04445,6.04651,6.04348,6.04651,62000000.0
2005-08-04 05:05:00,6.04599,6.04615,6.04294,6.04448,72000000.0
2005-08-04 05:10:00,6.04436,6.0448,6.04253,6.0427,59000000.0
2005-08-04 05:15:00,6.04293,6.0443,6.04216,6.04373,67000000.0
2005-08-04 05:20:00,6.04273,6.04378,6.04167,6.04334,79000000.0
2005-08-04 05:25:00,6.04357,6.04362,6.04127,6.04243,66000000.0
2005-08-04 05:30:00,6.04192,6.04361,6.04083,6.04361,76000000.0
2005-08-04 05:35:00,6.04317,6.04372,6.04149,6.04347,78000000.0
2005-08-04 05:40:00,6.04332,6.04544,6.04262,6.04488,61000000.0
2005-08-04 05:45:00,6.04507,6.04553,6.0435,6.0442,77000000.0
2005-08-04 05:50:00,6.04514,6.04662,6.04428,6.04455,62000000.0
2005-08-04 05:55:00,6.0449,6.04672,6.04418,6.04568,70000000.0
2005-08-04 06:00:00,6.04546,6.04638,6.04365,6.04638,77000000.0
2005-08-04 06:05:00,6.04567,6.0465,6.04408,6.04628,81000000.0
2005-08-04 06:10:00,6.04603,6.04685,6.04474,6.04474,73000000.0
2005-08-04 06:15:00,6.04419,6.04677,6.04419,6.04659,69000000.0
2005-08-04 06:20:00,6.04519,6.04732,6.04487,6.0473,68000000.0
2005-08-04 06:25:00,6.04702,6.04912,6.04613,6.04853,71000000.0
2005-08-04 06:30:00,6.04782,6.04866,6.04686,6.04866,58000000.0
2005-08-04 06:35:00,6.04874,6.04889,6.04585,6.04717,72000000.0
2005-08-04 06:40:00,6.04709,6.04815,6.045,6.04672,71000000.0
2005-08-04 06:45:00,6.04661,6.04853,6.046,6.04703,69000000.0
2005-08-04 06:50:00,6.04726,6.04798,6.04483,6.04603,56000000.0
2005-08-04 06:55:00,6.04591,6.04673,6.04514,6.04653,64000000.0
2005-08-04 07:00:00,6.04656,6.04656,6.04332,6.04431,58000000.0
2005-08-04 07:05:00,6.04485,6.04637,6.04416,6.0458,59000000.0
2005-08-04 07:10:00,6.04608,6.04734,6.0442,6.04531,82000000.0
2005-08-04 07:15:00,6.04505,6.0461,6.04233,6.04398,80000000.0
2005-08-04 07:20:00,6.04422,6.04581,6.04284,6.0436,76000000.0
2005-08-04 07:25:00,6.04414,6.04551,6.04252,6.04528,78000000.0
2005-08-04 07:30:00,6.04364,6.04482,6.04118,6.04233,61000000.0
2005-08-04 07:35:00,6.04196,6.04315,6.0397,6.04114,63000000.0
2005-08-04 07:40:00,6.04048,6.04298,6.03993,6.04123,55000000.0
2005-08-04 07:45:00,6.04135,6.04241,6.0402,6.04169,59000000.0
2005-08-04 07:50:00,6.04149,6.04285,6.04081,6.04214,67000000.0
2005-08-04 07:55:00,6.04241,6.04285,6.04104,6.04161,62000000.0
2005-08-04 08:00:00,6.04244,6.04381,6.04186,6.04341,65000000.0
2005-08-04 08:05:00,6.04356,6.04772,6.04301,6.04412,73000000.0
2005-08-04 08:10:00,6.04543,6.04872,6.04301,6.04681,58000000.0
2005-08-04 08:15:00,6.04686,6.04752,6.04529,6.04692,59000000.0
2005-08-04 08:20:00,6.04576,6.04696,6.0444,6.04641,64000000.0
2005-08-04 08:25:00,6.04638,6.04747,6.04451,6.04611,56000000.0
2005-08-04 08:30:00,6.04615,6.04615,6.04183,6.04238,62000000.0
2005-08-04 08:35:00,6.04205,6.04654,6.04137,6.04647,56000000.0
2005-08-04 08:40:00,6.04648,6.04648,6.04149,6.04149,58000000.0
2005-08-04 08:45:00,6.04135,6.04556,6.0412,6.04513,76000000.0
2005-08-04 08:50:00,6.04436,6.04625,6.04276,6.04323,81000000.0
2005-08-04 08:55:00,6.04295,6.04331,6.03842,6.04048,70000000.0
2005-08-04 09:00:00,6.04142,6.04194,6.03858,6.04038,62000000.0
2005-08-04 09:05:00,6.04054,6.04373,6.04039,6.04117,66000000.0
2005-08-04 09:10:00,6.04195,6.04642,6.04151,6.04456,67000000.0
2005-08-04 09:15:00,6.04583,6.0478,6.04267,6.04759,72000000.0
2005-08-04 09:20:00,6.04755,6.05018,6.04545,6.04873,74000000.0
2005-08-04 09:25:00,6.04957,6.0547,6.04852,6.05374,68000000.0
2005-08-04 09:30:00,6.05414,6.05461,6.0513,6.05237,69000000.0
2005-08-04 09:35:00,6.05193,6.05341,6.04988,6.05235,85000000.0
2005-08-04 09:40:00,6.05281,6.05715,6.05278,6.05422,74000000.0
2005-08-04 09:45:00,6.05316,6.05713,6.05261,6.05671,76000000.0
2005-08-04 09:50:00,6.05677,6.05732,6.05136,6.05136,74000000.0
2005-08-04 09:55:00,6.05179,6.05313,6.05025,6.05087,68000000.0
2005-08-04 10:00:00,6.05117,6.0528,6.04889,6.04923,75000000.0
2005-08-04 10:05:00,6.0496,6.05272,6.04713,6.05272,50000000.0
2005-08-04 10:10:00,6.0483,6.05474,6.0483,6.05095,70000000.0
2005-08-04 10:15:00,6.05187,6.05547,6.05134,6.05547,74000000.0
2005-08-04 10:20:00,6.05453,6.05823,6.05152,6.05662,60000000.0
2005-08-04 10:25:00,6.05483,6.05719,6.0534,6.05554,60000000.0
2005-08-04 10:30:00,6.05468,6.05644,6.05355,6.05539,57000000.0
2005-08-04 10:35:00,6.05527,6.05605,6.05062,6.05473,72000000.0
2005-08-04 10:40:00,6.05255,6.05365,6.0505,6.05126,62000000.0
2005-08-04 10:45:00,6.05071,6.05396,6.04918,6.05161,55000000.0
2005-08-04 10:50:00,6.05215,6.05381,6.05051,6.05187,72000000.0
2005-08-04 10:55:00,6.05184,6.05278,6.05006,6.05159,49000000.0
2005-08-04 11:00:00,6.05121,6.05437,6.05044,6.05235,61000000.0
2005-08-04 11:05:00,6.05249,6.05387,6.05008,6.05114,71000000.0
2005-08-04 11:10:00,6.05088,6.05452,6.05084,6.05382,67000000.0
2005-08-04 11:15:00,6.05374,6.05798,6.05291,6.05599,63000000.0
2005-08-04 11:20:00,6.05634,6.05757,6.05416,6.05613,76000000.0
2005-08-04 11:25:00,6.05622,6.0567,6.05217,6.05217,64000000.0
2005-08-04 11:30:00,6.05158,6.0564,6.05123,6.05601,74000000.0
2005-08-04 11:35:00,6.05696,6.059,6.05481,6.05481,60000000.0
2005-08-04 11:40:00,6.05461,6.05486,6.05187,6.05279,64000000.0
2005-08-04 11:45:00,6.0526,6.05371,6.05077,6.05286,62000000.0
2005-08-04 11:50:00,6.05395,6.05477,6.05039,6.05285,68000000.0
2005-08-04 11:55:00,6.05184,6.05331,6.05003,6.05033,52000000.0
2005-08-04 12:00:00,6.05011,6.05213,6.04948,6.05034,63000000.0
2005-08-04 12:05:00,6.05042,6.0516,6.04902,6.05062,61000000.0
2005-08-04 12:10:00,6.049,6.05033,6.0429,6.0455,63000000.0
2005-08-04 12:15:00,6.0449,6.04657,6.043,6.043,56000000.0
2005-08-04 12:20:00,6.04114,6.04293,6.03805,6.04057,70000000.0
2005-08-04 12:25:00,6.04048,6.04202,6.03875,6.03974,57000000.0
2005-08-04 12:30:00,6.03854,6.04169,6.03581,6.03737,61000000.0
2005-08-04 12:35:00,6.03668,6.0424,6.03537,6.04035,64000000.0
2005-08-04 12:40:00,6.04052,6.04165,6.03934,6.03934,70000000.0
2005-08-04 12:45:00,6.03946,6.04208,6.03914,6.04036,65000000.0
2005-08-04 12:50:00,6.041,6.04238,6.03947,6.04141,66000000.0
2005-08-04 12:55:00,6.04074,6.04458,6.03928,6.04454,62000000.0
2005-08-04 13:00:00,6.04511,6.04568,6.04156,6.04564,81000000.0
2005-08-04 13:05:00,6.04632,6.04646,6.04291,6.04454,77000000.0
2005-08-04 13:10:00,6.04363,6.04605,6.04277,6.04486,79000000.0
2005-08-04 13:15:00,6.04447,6.0464,6.04281,6.04386,63000000.0
2005-08-04 13:20:00,6.04399,6.04416,6.04157,6.04372,78000000.0
2005-08-04 13:25:00,6.04484,6.04572,6.04321,6.04552,62000000.0
2005-08-04 13:30:00,6.04463,6.04518,6.04249,6.04386,55000000.0
2005-08-04 13:35:00,6.04402,6.04611,6.04368,6.04377,65000000.0
2005-08-04 13:40:00,6.04362,6.04459,6.04202,6.04346,55000000.0
2005-08-04 13:45:00,6.04419,6.04519,6.04266,6.04375,64000000.0
2005-08-04 13:50:00,6.04336,6.04709,6.04336,6.04482,58000000.0
2005-08-04 13:55:00,6.04496,6.04858,6.04485,6.04733,59000000.0
2005-08-04 14:00:00,6.04781,6.05033,6.04781,6.04965,72000000.0
2005-08-04 14:05:00,6.05039,6.05071,6.04776,6.04874,60000000.0
2005-08-04 14:10:00,6.04939,6.05067,6.0475,6.05067,56000000.0
2005-08-04 14:15:00,6.05064,6.05131,6.04898,6.04934,76000000.0
2005-08-04 14:20:00,6.04904,6.04958,6.0467,6.04896,52000000.0
2005-08-04 14:25:00,6.04911,6.04965,6.04711,6.04782,65000000.0
2005-08-04 14:30:00,6.04796,6.05066,6.04772,6.04975,60000000.0
2005-08-04 14:35:00,6.05029,6.05102,6.04833,6.05067,63000000.0
2005-08-04 14:40:00,6.05091,6.05519,6.0499,6.05451,77000000.0
2005-08-04 14:45:00,6.05497,6.0557,6.05146,6.05158,56000000.0
2005-08-04 14:50:00,6.05177,6.05353,6.04564,6.04779,60000000.0
2005-08-04 14:55:00,6.04834,6.04878,6.04568,6.04604,71000000.0
2005-08-04 15:00:00,6.04577,6.04603,6.04195,6.04433,76000000.0
2005-08-04 15:05:00,6.04335,6.04429,6.04168,6.0423,68000000.0
2005-08-04 15:10:00,6.04367,6.04745,6.04219,6.04718,61000000.0
2005-08-04 15:15:00,6.0471,6.04865,6.0455,6.0475,68000000.0
2005-08-04 15:20:00,6.04604,6.04762,6.04343,6.04476,59000000.0
2005-08-04 15:25:00,6.04403,6.04552,6.04276,6.04433,71000000.0
2005-08-04 15:30:00,6.04398,6.04514,6.04299,6.04386,68000000.0
2005-08-04 15:35:00,6.04402,6.04474,6.04288,6.04349,52000000.0
2005-08-04 15:40:00,6.04397,6.04434,6.0413,6.04225,62000000.0
2005-08-04 15:45:00,6.04221,6.04233,6.03973,6.04233,81000000.0
2005-08-04 15:50:00,6.04226,6.04342,6.0414,6.04286,75000000.0
2005-08-04 15:55:00,6.04259,6.04367,6.03903,6.04041,74000000.0
2005-08-04 16:00:00,6.03968,6.04081,6.03808,6.03957,61000000.0
2005-08-04 16:05:00,6.03968,6.04235,6.03878,6.03922,70000000.0
2005-08-04 16:10:00,6.03916,6.04191,6.03841,6.04145,64000000.0
2005-08-04 16:15:00,6.04179,6.04215,6.03969,6.04017,66000000.0
2005-08-04 16:20:00,6.04043,6.0419,6.03913,6.03931,65000000.0
2005-08-04 16:25:00,6.03926,6.04122,6.03784,6.03784,51000000.0
2005-08-04 16:30:00,6.03801,6.03898,6.0324,6.03312,53000000.0
2005-08-04 16:35:00,6.032,6.0328,6.02577,6.02879,78000000.0
2005-08-04 16:40:00,6.02853,6.03001,6.02643,6.02643,86000000.0
2005-08-04 16:45:00,6.02764,6.02894,6.02546,6.02808,59000000.0
2005-08-04 16:50:00,6.02747,6.02804,6.02498,6.02759,66000000.0
2005-08-04 16:55:00,6.02698,6.02779,6.02436,6.02611,52000000.0
2005-08-04 17:00:00,6.02614,6.02668,6.0223,6.02424,62000000.0
2005-08-04 17:05:00,6.02333,6.02403,6.02235,6.02321,73000000.0
2005-08-04 17:10:00,6.02293,6.02329,6.01586,6.01586,57000000.0
2005-08-04 17:15:00,6.01721,6.01881,6.01499,6.01651,71000000.0
2005-08-04 17:20:00,6.01601,6.017,6.01327,6.01431,55000000.0
2005-08-04 17:25:00,6.01532,6.01532,6.00971,6.01432,62000000.0
2005-08-04 17:30:00,6.01465,6.0189,6.01346,6.01864,63000000.0
2005-08-04 17:35:00,6.01872,6.02032,6.01643,6.02032,64000000.0
2005-08-04 17:40:00,6.01976,6.02072,6.01707,6.01782,76000000.0
2005-08-04 17:45:00,6.01767,6.0241,6.0173,6.0241,60000000.0
2005-08-04 17:50:00,6.02363,6.02438,6.01895,6.01895,86000000.0
2005-08-04 17:55:00,6.01825,6.02121,6.01816,6.01942,66000000.0
2005-08-04 18:00:00,6.02028,6.02124,6.01889,6.02057,72000000.0
2005-08-04 18:05:00,6.02042,6.02153,6.01759,6.01819,73000000.0
2005-08-04 18:10:00,6.01774,6.01942,6.01535,6.01535,58000000.0
2005-08-04 18:15:00,6.01573,6.01757,6.01446,6.0166,61000000.0
2005-08-04 18:20:00,6.01646,6.01808,6.01493,6.01633,63000000.0
2005-08-04 18:25:00,6.01622,6.01664,6.01304,6.01503,67000000.0
2005-08-04 18:30:00,6.01558,6.01922,6.01451,6.01868,65000000.0
2005-08-04 18:35:00,6.01904,6.01961,6.01666,6.01839,76000000.0
2005-08-04 18:40:00,6.01729,6.0198,6.01661,6.01723,67000000.0
2005-08-04 18:45:00,6.01848,6.01883,6.01608,6.01767,66000000.0
2005-08-04 18:50:00,6.01709,6.01931,6.01651,6.01661,63000000.0
2005-08-04 18:55:00,6.01817,6.01857,6.01512,6.01593,71000000.0
2005-08-04 19:00:00,6.01704,6.02052,6.01463,6.01899,70000000.0
2005-08-04 19:05:00,6.01973,6.02265,6.01935,6.0208,76000000.0
2005-08-04 19:10:00,6.02064,6.02136,6.01827,6.01926,68000000.0
2005-08-04 19:15:00,6.01938,6.02167,6.019,6.02029,61000000.0
2005-08-04 19:20:00,6.02012,6.0226,6.01851,6.02204,72000000.0
2005-08-04 19:25:00,6.02151,6.02217,6.01976,6.02217,62000000.0
2005-08-04 19:30:00,6.02192,6.02338,6.01985,6.02167,66000000.0
2005-08-04 19:35:00,6.02033,6.02422,6.02033,6.02377,63000000.0
2005-08-04 19:40:00,6.02282,6.02398,6.01988,6.01988,70000000.0
2005-08-04 19:45:00,6.01948,6.02327,6.01948,6.02295,70000000.0
2005-08-04 19:50:00,6.02275,6.02485,6.02177,6.02355,71000000.0
2005-08-04 19:55:00,6.0237,6.02437,6.02237,6.02254,68000000.0
2005-08-04 20:00:00,6.02219,6.02328,6.02139,6.02245,67000000.0
2005-08-04 20:05:00,6.02226,6.02436,6.02105,6.02359,65000000.0
2005-08-04 20:10:00,6.02336,6.02463,6.02288,6.02288,66000000.0
2005-08-04 20:15:00,6.02326,6.02553,6.02215,6.02351,64000000.0
2005-08-04 20:20:00,6.02337,6.02386,6.01819,6.01819,65000000.0
2005-08-04 20:25:00,6.01936,6.02111,6.0187,6.01891,63000000.0
2005-08-04 20:30:00,6.01882,6.02146,6.01875,6.02074,59000000.0
2005-08-04 20:35:00,6.02011,6.02106,6.01875,6.01977,70000000.0
2005-08-04 20:40:00,6.02022,6.02163,6.01831,6.01949,89000000.0
2005-08-04 20:45:00,6.01973,6.02082,6.01691,6.01797,67000000.0
2005-08-04 20:50:00,6.018,6.01895,6.01583,6.01702,62000000.0
2005-08-04 20:55:00,6.01684,6.02238,6.01596,6.02161,65000000.0
2005-08-04 21:00:00,6.02075,6.02175,6.01846,6.01982,72000000.0
2005-08-04 21:05:00,6.01922,6.01931,6.01699,6.01871,66000000.0
2005-08-04 21:10:00,6.01841,6.01927,6.01749,6.01843,62000000.0
2005-08-04 21:15:00,6.01856,6.01969,6.01668,6.01859,68000000.0
2005-08-04 21:20:00,6.01832,6.02026,6.01802,6.01967,52000000.0
2005-08-04 21:25:00,6.0197,6.02024,6.01794,6.01794,58000000.0
2005-08-04 21:30:00,6.01826,6.02121,6.01779,6.02019,59000000.0
2005-08-04 21:35:00,6.02031,6.02266,6.01989,6.02263,88000000.0
2005-08-04 21:40:00,6.02297,6.02303,6.01947,6.01947,65000000.0
2005-08-04 21:45:00,6.01906,6.02072,6.01792,6.02012,62000000.0
2005-08-04 21:50:00,6.01927,6.02094,6.01822,6.01987,62000000.0
2005-08-04 21:55:00,6.01999,6.02172,6.0189,6.02089,72000000.0
2005-08-04 22:00:00,6.02104,6.02247,6.02042,6.02115,79000000.0
2005-08-04 22:05:00,6.0211,6.02191,6.01927,6.02113,67000000.0
2005-08-04 22:10:00,6.02224,6.02237,6.02022,6.02097,64000000.0
2005-08-04 22:15:00,6.02104,6.02159,6.01976,6.02137,69000000.0
2005-08-04 22:20:00,6.02115,6.02151,6.01974,6.02015,69000000.0
2005-08-04 22:25:00,6.02001,6.02119,6.01924,6.02112,63000000.0
2005-08-04 22:30:00,6.02127,6.02161,6.0192,6.02055,60000000.0
2005-08-04 22:35:00,6.02045,6.02045,6.01691,6.01801,56000000.0
2005-08-04 22:40:00,6.01814,6.01838,6.01632,6.01773,63000000.0
2005-08-04 22:45:00,6.0174,6.01915,6.01656,6.0187,68000000.0
2005-08-04 22:50:00,6.01838,6.01953,6.01746,6.01809,70000000.0
2005-08-04 22:55:00,6.01814,6.01879,6.01716,6.01716,64000000.0
2005-08-04 23:00:00,6.01893,6.02034,6.01821,6.01844,68000000.0
2005-08-04 23:05:00,6.01905,6.02008,6.0183,6.01906,60000000.0
2005-08-04 23:10:00,6.0197,6.0197,6.01464,6.01662,66000000.0
2005-08-04 23:15:00,6.01756,6.01873,6.01682,6.01873,65000000.0
2005-08-04 23:20:00,6.0187,6.01954,6.01717,6.01805,66000000.0
2005-08-04 23:25:00,6.01807,6.01982,6.01805,6.01949,64000000.0
2005-08-04 23:30:00,6.01999,6.01999,6.01703,6.01703,72000000.0
2005-08-04 23:35:00,6.01773,6.0186,6.01543,6.01635,62000000.0
2005-08-04 23:40:00,6.01673,6.01809,6.01552,6.01553,80000000.0
2005-08-04 23:45:00,6.01547,6.0174,6.01503,6.01733,76000000.0
2005-08-04 23:50:00,6.01738,6.0175,6.01566,6.01707,67000000.0
2005-08-04 23:55:00,6.0171,6.01837,6.01531,6.01834,76000000.0
2005-08-05 00:00:00,6.01838,6.01838,6.01557,6.01674,70000000.0
2005-08-05 00:05:00,6.01653,6.01718,6.01466,6.01718,62000000.0
2005-08-05 00:10:00,6.01704,6.01786,6.01579,6.01716,63000000.0
2005-08-05 00:15:00,6.01723,6.0185,6.01616,6.01775,65000000.0
2005-08-05 00:20:00,6.01783,6.01783,6.01624,6.0174,60000000.0
2005-08-05 00:25:00,6.01759,6.01838,6.01646,6.01646,66000000.0
2005-08-05 00:30:00,6.01646,6.01813,6.01584,6.018,64000000.0
2005-08-05 00:35:00,6.01797,6.01809,6.01634,6.01797,80000000.0
2005-08-05 00:40:00,6.01813,6.01901,6.01677,6.01864,61000000.0
2005-08-05 00:45:00,6.01891,6.01984,6.01793,6.01974,63000000.0
2005-08-05 00:50:00,6.01945,6.01955,6.01763,6.01796,60000000.0
2005-08-05 00:55:00,6.01786,6.01972,6.01716,6.01858,66000000.0
2005-08-05 01:00:00,6.01849,6.02026,6.01754,6.01955,63000000.0
2005-08-05 01:05:00,6.01961,6.02081,6.01864,6.01975,70000000.0
2005-08-05 01:10:00,6.01957,6.02088,6.01904,6.02081,55000000.0
2005-08-05 01:15:00,6.02066,6.02156,6.0192,6.01992,63000000.0
2005-08-05 01:20:00,6.01997,6.02131,6.01907,6.01934,59000000.0
2005-08-05 01:25:00,6.01915,6.02075,6.01775,6.01847,70000000.0
2005-08-05 01:30:00,6.01911,6.02071,6.01837,6.01938,68000000.0
2005-08-05 01:35:00,6.01901,6.02033,6.01821,6.01941,71000000.0
2005-08-05 01:40:00,6.01923,6.02028,6.01814,6.01958,72000000.0
2005-08-05 01:45:00,6.01988,6.02075,6.0189,6.02,68000000.0
2005-08-05 01:50:00,6.01897,6.0203,6.01823,6.01918,67000000.0
2005-08-05 01:55:00,6.01896,6.01961,6.01616,6.01719,61000000.0
2005-08-05 02:00:00,6.01754,6.01806,6.0165,6.01717,69000000.0
2005-08-05 02:05:00,6.01789,6.01789,6.01276,6.01363,73000000.0
2005-08-05 02:10:00,6.01376,6.01732,6.01319,6.01597,74000000.0
2005-08-05 02:15:00,6.01728,6.0194,6.01624,6.01821,70000000.0
2005-08-05 02:20:00,6.01872,6.01995,6.01595,6.01727,74000000.0
2005-08-05 02:25:00,6.01682,6.01882,6.0162,6.01781,59000000.0
2005-08-05 02:30:00,6.01779,6.01844,6.01498,6.01647,64000000.0
2005-08-05 02:35:00,6.01655,6.01785,6.01509,6.017,71000000.0
2005-08-05 02:40:00,6.01738,6.02013,6.01645,6.01803,69000000.0
2005-08-05 02:45:00,6.01954,6.01994,6.01747,6.01978,69000000.0
2005-08-05 02:50:00,6.0203,6.02247,6.01887,6.02247,66000000.0
2005-08-05 02:55:00,6.02159,6.02314,6.02057,6.0225,65000000.0
2005-08-05 03:00:00,6.02265,6.02383,6.02146,6.02321,67000000.0
2005-08-05 03:05:00,6.02322,6.02418,6.02073,6.02229,68000000.0
2005-08-05 03:10:00,6.0221,6.02274,6.02054,6.02054,80000000.0
2005-08-05 03:15:00,6.02064,6.02271,6.02042,6.02165,50000000.0
2005-08-05 03:20:00,6.02094,6.02138,6.0186,6.02046,62000000.0
2005-08-05 03:25:00,6.02051,6.02246,6.01993,6.02184,71000000.0
2005-08-05 03:30:00,6.02224,6.02342,6.0208,6.02342,68000000.0
2005-08-05 03:35:00,6.02254,6.02513,6.02137,6.0232,60000000.0
2005-08-05 03:40:00,6.02433,6.02458,6.02207,6.02324,82000000.0
2005-08-05 03:45:00,6.02331,6.02349,6.02135,6.02198,53000000.0
2005-08-05 03:50:00,6.0213,6.02293,6.02079,6.02231,74000000.0
2005-08-05 03:55:00,6.02251,6.02279,6.01941,6.01941,63000000.0
2005-08-05 04:00:00,6.01917,6.0215,6.01818,6.01818,70000000.0
2005-08-05 04:05:00,6.01887,6.02075,6.01659,6.0205,66000000.0
2005-08-05 04:10:00,6.02007,6.02145,6.0198,6.02099,77000000.0
2005-08-05 04:15:00,6.02183,6.02277,6.02056,6.02198,57000000.0
2005-08-05 04:20:00,6.02206,6.02447,6.02113,6.02447,62000000.0
2005-08-05 04:25:00,6.02432,6.02489,6.02276,6.02362,53000000.0
2005-08-05 04:30:00,6.02353,6.02523,6.02293,6.02494,66000000.0
2005-08-05 04:35:00,6.02477,6.02593,6.02276,6.02392,64000000.0
2005-08-05 04:40:00,6.02373,6.0242,6.02141,6.02171,54000000.0
2005-08-05 04:45:00,6.02209,6.02381,6.02124,6.02285,63000000.0
2005-08-05 04:50:00,6.02324,6.0239,6.02165,6.02218,71000000.0
2005-08-05 04:55:00,6.02242,6.02404,6.02146,6.0237,65000000.0
2005-08-05 05:00:00,6.02396,6.02564,6.02328,6.02447,62000000.0
2005-08-05 05:05:00,6.02444,6.02533,6.02208,6.02208,72000000.0
2005-08-05 05:10:00,6.02234,6.02538,6.02148,6.02407,59000000.0
2005-08-05 05:15:00,6.02405,6.02882,6.02405,6.02882,67000000.0
2005-08-05 05:20:00,6.0288,6.02921,6.02682,6.02906,79000000.0
2005-08-05 05:25:00,6.02826,6.03058,6.02608,6.02876,66000000.0
2005-08-05 05:30:00,6.02951,6.02963,6.02634,6.02778,76000000.0
2005-08-05 05:35:00,6.02686,6.0287,6.02585,6.02847,78000000.0
2005-08-05 05:40:00,6.0288,6.02992,6.02669,6.0297,61000000.0
2005-08-05 05:45:00,6.02968,6.03013,6.02784,6.02812,77000000.0
2005-08-05 05:50:00,6.02827,6.02927,6.02701,6.02745,62000000.0
2005-08-05 05:55:00,6.0277,6.03061,6.02715,6.02962,70000000.0
2005-08-05 06:00:00,6.03116,6.03158,6.02887,6.03137,77000000.0
2005-08-05 06:05:00,6.03097,6.03264,6.02993,6.03261,81000000.0
2005-08-05 06:10:00,6.03189,6.03189,6.02824,6.02884,73000000.0
2005-08-05 06:15:00,6.02864,6.02994,6.02687,6.02687,69000000.0
2005-08-05 06:20:00,6.02684,6.02921,6.02649,6.02921,68000000.0
2005-08-05 06:25:00,6.02943,6.0311,6.02783,6.03024,71000000.0
2005-08-05 06:30:00,6.02999,6.02999,6.02697,6.02828,58000000.0
2005-08-05 06:35:00,6.02835,6.03137,6.02719,6.03037,72000000.0
2005-08-05 06:40:00,6.03067,6.03175,6.02896,6.03062,71000000.0
2005-08-05 06:45:00,6.03004,6.03248,6.02928,6.03248,69000000.0
2005-08-05 06:50:00,6.03273,6.03273,6.02964,6.03162,56000000.0
2005-08-05 06:55:00,6.03164,6.03285,6.03101,6.03152,64000000.0
2005-08-05 07:00:00,6.03111,6.03184,6.02794,6.02794,58000000.0
2005-08-05 07:05:00,6.02811,6.03264,6.02811,6.03139,59000000.0
2005-08-05 07:10:00,6.03134,6.03216,6.02959,6.02997,82000000.0
2005-08-05 07:15:00,6.02991,6.03063,6.02806,6.02935,80000000.0
2005-08-05 07:20:00,6.02913,6.03154,6.02781,6.02865,76000000.0
2005-08-05 07:25:00,6.02874,6.02935,6.02677,6.02893,78000000.0
2005-08-05 07:30:00,6.02906,6.02939,6.0272,6.0272,61000000.0
2005-08-05 07:35:00,6.02713,6.02874,6.02528,6.02689,63000000.0
2005-08-05 07:40:00,6.0253,6.02676,6.02298,6.02424,55000000.0
2005-08-05 07:45:00,6.02494,6.02569,6.02312,6.02339,59000000.0
2005-08-05 07:50:00,6.02305,6.02439,6.02251,6.02354,67000000.0
2005-08-05 07:55:00,6.02355,6.02445,6.02216,6.02419,62000000.0
2005-08-05 08:00:00,6.02399,6.02731,6.0236,6.02731,65000000.0
2005-08-05 08:05:00,6.02748,6.03006,6.02606,6.02756,73000000.0
2005-08-05 08:10:00,6.02824,6.02861,6.0262,6.02731,58000000.0
2005-08-05 08:15:00,6.02664,6.02698,6.0239,6.02589,59000000.0
2005-08-05 08:20:00,6.02578,6.02751,6.02321,6.02444,64000000.0
2005-08-05 08:25:00,6.02451,6.02604,6.02216,6.02371,56000000.0
2005-08-05 08:30:00,6.02637,6.0271,6.02448,6.02494,62000000.0
2005-08-05 08:35:00,6.02428,6.02528,6.02288,6.02483,56000000.0
2005-08-05 08:40:00,6.02362,6.02483,6.02277,6.02366,58000000.0
2005-08-05 08:45:00,6.02253,6.02473,6.02144,6.02144,76000000.0
2005-08-05 08:50:00,6.02152,6.02273,6.01851,6.01876,81000000.0
2005-08-05 08:55:00,6.02053,6.02207,6.01976,6.02185,70000000.0
2005-08-05 09:00:00,6.02179,6.02252,6.02057,6.0211,62000000.0
2005-08-05 09:05:00,6.0217,6.02345,6.02128,6.02245,66000000.0
2005-08-05 09:10:00,6.02243,6.02283,6.01997,6.01997,67000000.0
2005-08-05 09:15:00,6.0202,6.02322,6.01987,6.02092,72000000.0
2005-08-05 09:20:00,6.02173,6.02621,6.02161,6.02614,74000000.0
2005-08-05 09:25:00,6.02608,6.0267,6.02285,6.0241,68000000.0
2005-08-05 09:30:00,6.0235,6.025,6.01734,6.01912,69000000.0
2005-08-05 09:35:00,6.01902,6.02236,6.01685,6.02024,85000000.0
2005-08-05 09:40:00,6.01988,6.01988,6.01767,6.01849,74000000.0
2005-08-05 09:45:00,6.01815,6.02025,6.01691,6.02025,76000000.0
2005-08-05 09:50:00,6.01941,6.02001,6.01661,6.01858,74000000.0
2005-08-05 09:55:00,6.01816,6.0183,6.01314,6.01806,68000000.0
2005-08-05 10:00:00,6.01941,6.0206,6.01327,6.01857,75000000.0
2005-08-05 10:05:00,6.01803,6.01942,6.01785,6.01898,50000000.0
2005-08-05 10:10:00,6.01839,6.01985,6.01602,6.01602,70000000.0
2005-08-05 10:15:00,6.01585,6.02321,6.01555,6.02244,74000000.0
2005-08-05 10:20:00,6.02204,6.02204,6.01818,6.0216,60000000.0
2005-08-05 10:25:00,6.02155,6.02186,6.01732,6.01914,60000000.0
2005-08-05 10:30:00,6.01974,6.02086,6.01668,6.01772,57000000.0
2005-08-05 10:35:00,6.01766,6.02173,6.01717,6.02021,72000000.0
2005-08-05 10:40:00,6.02165,6.02235,6.0186,6.01916,62000000.0
2005-08-05 10:45:00,6.01915,6.02076,6.01847,6.02076,55000000.0
2005-08-05 10:50:00,6.02039,6.0206,6.01811,6.01938,72000000.0
2005-08-05 10:55:00,6.01909,6.02159,6.01859,6.01981,49000000.0
2005-08-05 11:00:00,6.01998,6.02242,6.01998,6.02175,61000000.0
2005-08-05 11:05:00,6.02161,6.02238,6.01935,6.02089,71000000.0
2005-08-05 11:10:00,6.02121,6.02323,6.01977,6.0218,67000000.0
2005-08-05 11:15:00,6.02248,6.02298,6.02037,6.0221,63000000.0
2005-08-05 11:20:00,6.02203,6.02404,6.02111,6.02226,76000000.0
2005-08-05 11:25:00,6.02224,6.02523,6.02224,6.02478,64000000.0
2005-08-05 11:30:00,6.0253,6.02634,6.02357,6.02573,74000000.0
2005-08-05 11:35:00,6.02521,6.02822,6.02469,6.02657,60000000.0
2005-08-05 11:40:00,6.02644,6.0277,6.02515,6.02726,64000000.0
2005-08-05 11:45:00,6.02767,6.02813,6.02621,6.02813,62000000.0
2005-08-05 11:50:00,6.02832,6.02867,6.02527,6.02731,68000000.0
2005-08-05 11:55:00,6.02726,6.02756,6.02414,6.0244,52000000.0
2005-08-05 12:00:00,6.02451,6.02708,6.02372,6.02602,63000000.0
2005-08-05 12:05:00,6.02592,6.02802,6.02554,6.02745,61000000.0
2005-08-05 12:10:00,6.02697,6.02823,6.02359,6.02371,63000000.0
2005-08-05 12:15:00,6.02436,6.02816,6.02249,6.0272,56000000.0
2005-08-05 12:20:00,6.02559,6.02741,6.02364,6.02673,70000000.0
2005-08-05 12:25:00,6.02635,6.02699,6.0251,6.02696,57000000.0
2005-08-05 12:30:00,6.02691,6.02719,6.02503,6.02574,61000000.0
2005-08-05 12:35:00,6.02462,6.02637,6.02164,6.02546,64000000.0
2005-08-05 12:40:00,6.02618,6.02702,6.02415,6.02654,70000000.0
2005-08-05 12:45:00,6.02751,6.02931,6.02513,6.02852,65000000.0
2005-08-05 12:50:00,6.03016,6.03053,6.02685,6.02978,66000000.0
2005-08-05 12:55:00,6.02966,6.03078,6.02805,6.03017,62000000.0
2005-08-05 13:00:00,6.03083,6.03148,6.02908,6.03087,81000000.0
2005-08-05 13:05:00,6.03069,6.03154,6.02805,6.02957,77000000.0
2005-08-05 13:10:00,6.02905,6.03013,6.02757,6.02962,79000000.0
2005-08-05 13:15:00,6.02956,6.03011,6.02696,6.02768,63000000.0
2005-08-05 13:20:00,6.02731,6.02768,6.02327,6.02479,78000000.0
2005-08-05 13:25:00,6.02459,6.02584,6.01969,6.02009,62000000.0
2005-08-05 13:30:00,6.01931,6.02078,6.01752,6.01752,55000000.0
2005-08-05 13:35:00,6.01669,6.01947,6.0162,6.01844,65000000.0
2005-08-05 13:40:00,6.01944,6.02293,6.01795,6.01885,55000000.0
2005-08-05 13:45:00,6.01904,6.02168,6.01841,6.01924,64000000.0
2005-08-05 13:50:00,6.01915,6.0198,6.01687,6.01754,58000000.0
2005-08-05 13:55:00,6.01813,6.02335,6.01789,6.02068,59000000.0
2005-08-05 14:00:00,6.01933,6.02019,6.01615,6.01677,72000000.0
2005-08-05 14:05:00,6.01703,6.01942,6.01559,6.01737,60000000.0
2005-08-05 14:10:00,6.01726,6.01804,6.01529,6.01787,56000000.0
2005-08-05 14:15:00,6.01708,6.0181,6.0147,6.01784,76000000.0
2005-08-05 14:20:00,6.01789,6.01916,6.01559,6.01916,52000000.0
2005-08-05 14:25:00,6.01964,6.02065,6.01605,6.02065,65000000.0
2005-08-05 14:30:00,6.01899,6.02921,6.01392,6.02661,60000000.0
2005-08-05 14:35:00,6.02819,6.04173,6.02514,6.03798,63000000.0
2005-08-05 14:40:00,6.03698,6.0372,6.02809,6.03667,77000000.0
2005-08-05 14:45:00,6.03818,6.04077,6.03581,6.03721,56000000.0
2005-08-05 14:50:00,6.03584,6.03875,6.03467,6.03751,60000000.0
2005-08-05 14:55:00,6.03769,6.0384,6.03291,6.03697,71000000.0
2005-08-05 15:00:00,6.03685,6.04608,6.03685,6.04583,76000000.0
2005-08-05 15:05:00,6.04571,6.04822,6.04434,6.04615,68000000.0
2005-08-05 15:10:00,6.04758,6.05177,6.04692,6.04935,61000000.0
2005-08-05 15:15:00,6.04903,6.04945,6.04362,6.04379,68000000.0
2005-08-05 15:20:00,6.04405,6.04542,6.04265,6.04353,59000000.0
2005-08-05 15:25:00,6.04294,6.04551,6.03231,6.03371,71000000.0
2005-08-05 15:30:00,6.03352,6.03518,6.03035,6.03417,68000000.0
2005-08-05 15:35:00,6.03376,6.03391,6.02862,6.03085,52000000.0
2005-08-05 15:40:00,6.03179,6.0329,6.02755,6.0329,62000000.0
2005-08-05 15:45:00,6.03227,6.04116,6.03191,6.04029,81000000.0
2005-08-05 15:50:00,6.04129,6.04507,6.04048,6.04349,75000000.0
2005-08-05 15:55:00,6.045,6.04638,6.04065,6.04168,74000000.0
2005-08-05 16:00:00,6.04131,6.04131,6.03337,6.03793,61000000.0
2005-08-05 16:05:00,6.03741,6.03802,6.03431,6.03493,70000000.0
2005-08-05 16:10:00,6.03535,6.03931,6.03196,6.03931,64000000.0
2005-08-05 16:15:00,6.03997,6.04231,6.03785,6.04023,66000000.0
2005-08-05 16:20:00,6.04037,6.04217,6.03537,6.04007,65000000.0
2005-08-05 16:25:00,6.0408,6.04188,6.0389,6.04019,51000000.0
2005-08-05 16:30:00,6.0394,6.04037,6.03569,6.03651,53000000.0
2005-08-05 16:35:00,6.03641,6.03654,6.03208,6.03536,78000000.0
2005-08-05 16:40:00,6.03571,6.03739,6.03398,6.03528,86000000.0
2005-08-05 16:45:00,6.03473,6.03885,6.03473,6.03803,59000000.0
2005-08-05 16:50:00,6.03738,6.04102,6.03616,6.04102,66000000.0
2005-08-05 16:55:00,6.03979,6.0426,6.03874,6.04192,52000000.0
2005-08-05 17:00:00,6.04182,6.04206,6.0371,6.04062,62000000.0
2005-08-05 17:05:00,6.04002,6.04447,6.04002,6.04447,73000000.0
2005-08-05 17:10:00,6.04484,6.04795,6.04394,6.04521,57000000.0
2005-08-05 17:15:00,6.04633,6.0498,6.04609,6.0485,71000000.0
2005-08-05 17:20:00,6.04805,6.04909,6.04515,6.04515,55000000.0
2005-08-05 17:25:00,6.04483,6.04539,6.04078,6.04264,62000000.0
2005-08-05 17:30:00,6.04312,6.04682,6.04073,6.04501,63000000.0
2005-08-05 17:35:00,6.04539,6.04657,6.04386,6.04451,64000000.0
2005-08-05 17:40:00,6.04515,6.04746,6.04345,6.04628,76000000.0
2005-08-05 17:45:00,6.04747,6.05036,6.04689,6.04871,60000000.0
2005-08-05 17:50:00,6.04935,6.05054,6.04767,6.04851,86000000.0
2005-08-05 17:55:00,6.04723,6.05235,6.0461,6.04629,66000000.0
2005-08-05 18:00:00,6.0471,6.05001,6.0464,6.04777,72000000.0
2005-08-05 18:05:00,6.04795,6.04864,6.04622,6.04848,73000000.0
2005-08-05 18:10:00,6.04833,6.05142,6.04767,6.05142,58000000.0
2005-08-05 18:15:00,6.05212,6.05395,6.05105,6.05295,61000000.0
2005-08-05 18:20:00,6.0521,6.05252,6.0485,6.04976,63000000.0
2005-08-05 18:25:00,6.05022,6.05071,6.04783,6.04794,67000000.0
2005-08-05 18:30:00,6.04813,6.05231,6.04813,6.05093,65000000.0
2005-08-05 18:35:00,6.05086,6.05197,6.04953,6.05039,76000000.0
2005-08-05 18:40:00,6.05024,6.05149,6.0495,6.04977,67000000.0
2005-08-05 18:45:00,6.04985,6.04985,6.04668,6.04705,66000000.0
2005-08-05 18:50:00,6.04782,6.04872,6.04594,6.04594,63000000.0
2005-08-05 18:55:00,6.04645,6.04765,6.04551,6.04652,71000000.0
2005-08-05 19:00:00,6.04594,6.04837,6.0453,6.04837,70000000.0
2005-08-05 19:05:00,6.04812,6.04944,6.0466,6.04884,76000000.0
2005-08-05 19:10:00,6.04844,6.05024,6.04589,6.04616,68000000.0
2005-08-05 19:15:00,6.04796,6.04877,6.04644,6.04671,61000000.0
2005-08-05 19:20:00,6.04779,6.04779,6.04314,6.04487,72000000.0
2005-08-05 19:25:00,6.04465,6.04531,6.04274,6.04333,62000000.0
2005-08-05 19:30:00,6.04334,6.04595,6.04281,6.04552,66000000.0
2005-08-05 19:35:00,6.04598,6.04617,6.04048,6.04085,63000000.0
2005-08-05 19:40:00,6.03978,6.04341,6.0387,6.04158,70000000.0
2005-08-05 19:45:00,6.04157,6.04277,6.03994,6.04214,70000000.0
2005-08-05 19:50:00,6.042,6.04351,6.0408,6.04291,71000000.0
2005-08-05 19:55:00,6.0428,6.04489,6.04182,6.04355,68000000.0
2005-08-05 20:00:00,6.04291,6.04385,6.04196,6.04366,67000000.0
2005-08-05 20:05:00,6.04399,6.04449,6.0419,6.04449,65000000.0
2005-08-05 20:10:00,6.04357,6.04482,6.04277,6.04277,66000000.0
2005-08-05 20:15:00,6.04296,6.04505,6.04285,6.04415,64000000.0
2005-08-05 20:20:00,6.04306,6.04358,6.04099,6.04159,65000000.0
2005-08-05 20:25:00,6.04166,6.04216,6.04011,6.04183,63000000.0
2005-08-05 20:30:00,6.04123,6.04212,6.03988,6.04061,59000000.0
2005-08-05 20:35:00,6.04031,6.04031,6.03614,6.03645,70000000.0
2005-08-05 20:40:00,6.03646,6.03747,6.03559,6.03719,89000000.0
2005-08-05 20:45:00,6.03573,6.03706,6.03473,6.03599,67000000.0
2005-08-05 20:50:00,6.03584,6.03718,6.03507,6.03718,62000000.0
2005-08-05 20:55:00,6.03726,6.03813,6.03623,6.03665,65000000.0
2005-08-05 21:00:00,6.03645,6.03757,6.03471,6.03518,72000000.0
2005-08-05 21:05:00,6.03514,6.03681,6.03424,6.03524,66000000.0
2005-08-05 21:10:00,6.03534,6.03602,6.03438,6.03438,62000000.0
2005-08-05 21:15:00,6.03425,6.03718,6.03425,6.03682,68000000.0
2005-08-05 21:20:00,6.03641,6.03743,6.03573,6.03661,52000000.0
2005-08-05 21:25:00,6.03677,6.03865,6.03604,6.0378,58000000.0
2005-08-05 21:30:00,6.03612,6.03795,6.03612,6.03717,59000000.0
2005-08-05 21:35:00,6.03727,6.03955,6.03706,6.03929,88000000.0
2005-08-05 21:40:00,6.03907,6.03925,6.03615,6.03737,65000000.0
2005-08-05 21:45:00,6.03679,6.03706,6.03417,6.03417,62000000.0
2005-08-05 21:50:00,6.03491,6.03663,6.03401,6.03515,62000000.0
2005-08-05 21:55:00,6.03516,6.03614,6.03317,6.03486,72000000.0
2005-08-05 22:00:00,6.03487,6.0356,6.03232,6.03318,79000000.0
2005-08-05 22:05:00,6.03244,6.03386,6.03161,6.03228,67000000.0
2005-08-05 22:10:00,6.03142,6.03339,6.03093,6.03339,64000000.0
2005-08-05 22:15:00,6.03253,6.03353,6.03152,6.0318,69000000.0
2005-08-05 22:20:00,6.03198,6.03409,6.03198,6.03277,69000000.0
2005-08-05 22:25:00,6.0332,6.03385,6.03127,6.03369,63000000.0
2005-08-05 22:30:00,6.03367,6.03436,6.03173,6.03334,60000000.0
2005-08-05 22:35:00,6.03311,6.03374,6.03046,6.03173,56000000.0
2005-08-05 22:40:00,6.03231,6.03368,6.03134,6.03309,63000000.0
2005-08-05 22:45:00,6.03231,6.03344,6.03132,6.03213,68000000.0
2005-08-05 22:50:00,6.03231,6.03437,6.03135,6.03371,70000000.0
2005-08-05 22:55:00,6.03297,6.03371,6.03185,6.0322,64000000.0
2005-08-08 02:00:00,6.04347,6.04375,6.03879,6.04031,69000000.0
2005-08-08 02:05:00,6.04051,6.04051,6.03668,6.03756,73000000.0
2005-08-08 02:10:00,6.03729,6.04126,6.03729,6.04122,74000000.0
2005-08-08 02:15:00,6.04108,6.04138,6.03859,6.03997,70000000.0
2005-08-08 02:20:00,6.03858,6.04005,6.03802,6.03905,74000000.0
2005-08-08 02:25:00,6.03846,6.04052,6.03762,6.03863,59000000.0
2005-08-08 02:30:00,6.03825,6.03946,6.03659,6.03697,64000000.0
2005-08-08 02:35:00,6.03655,6.03874,6.036,6.03853,71000000.0
2005-08-08 02:40:00,6.03736,6.0394,6.0372,6.03933,69000000.0
2005-08-08 02:45:00,6.03969,6.04021,6.03789,6.03789,69000000.0
2005-08-08 02:50:00,6.03802,6.03994,6.03746,6.03939,66000000.0
2005-08-08 02:55:00,6.03868,6.03913,6.03645,6.03784,65000000.0
2005-08-08 03:00:00,6.03769,6.03801,6.03579,6.03696,67000000.0
2005-08-08 03:05:00,6.03739,6.03893,6.03659,6.03837,68000000.0
2005-08-08 03:10:00,6.03825,6.04045,6.03722,6.03963,80000000.0
2005-08-08 03:15:00,6.04043,6.04239,6.04014,6.0422,50000000.0
2005-08-08 03:20:00,6.04263,6.04473,6.04169,6.04385,62000000.0
2005-08-08 03:25:00,6.04443,6.04469,6.04279,6.04432,71000000.0
2005-08-08 03:30:00,6.04403,6.04499,6.04275,6.04349,68000000.0
2005-08-08 03:35:00,6.04442,6.04491,6.04279,6.04317,60000000.0
2005-08-08 03:40:00,6.04308,6.04313,6.04038,6.04038,82000000.0
2005-08-08 03:45:00,6.04155,6.04282,6.03963,6.04157,53000000.0
2005-08-08 03:50:00,6.04157,6.04283,6.04064,6.04233,74000000.0
2005-08-08 03:55:00,6.04225,6.04313,6.04073,6.04158,63000000.0
2005-08-08 04:00:00,6.04213,6.04223,6.03957,6.04108,70000000.0
2005-08-08 04:05:00,6.0409,6.0409,6.03893,6.04014,66000000.0
2005-08-08 04:10:00,6.0401,6.04163,6.03908,6.04107,77000000.0
2005-08-08 04:15:00,6.04082,6.04261,6.03981,6.04261,57000000.0
2005-08-08 04:20:00,6.04232,6.04273,6.04035,6.04156,62000000.0
2005-08-08 04:25:00,6.04127,6.04321,6.0407,6.04288,53000000.0
2005-08-08 04:30:00,6.04268,6.04327,6.04111,6.04147,66000000.0
2005-08-08 04:35:00,6.04165,6.04331,6.041,6.04234,64000000.0
2005-08-08 04:40:00,6.04268,6.04367,6.04164,6.04359,54000000.0
2005-08-08 04:45:00,6.04381,6.04386,6.04103,6.04159,63000000.0
2005-08-08 04:50:00,6.04185,6.04235,6.03927,6.03988,71000000.0
2005-08-08 04:55:00,6.03916,6.04289,6.03885,6.04174,65000000.0
2005-08-08 05:00:00,6.04192,6.04411,6.04162,6.04386,62000000.0
2005-08-08 05:05:00,6.04253,6.04341,6.03999,6.04278,72000000.0
2005-08-08 05:10:00,6.04228,6.04255,6.03959,6.04168,59000000.0
2005-08-08 05:15:00,6.04159,6.04339,6.04078,6.0426,67000000.0
2005-08-08 05:20:00,6.0436,6.04392,6.04155,6.04246,79000000.0
2005-08-08 05:25:00,6.04191,6.04249,6.04029,6.04158,66000000.0
2005-08-08 05:30:00,6.04146,6.0425,6.03982,6.0409,76000000.0
2005-08-08 05:35:00,6.0414,6.04213,6.03948,6.04132,78000000.0
2005-08-08 05:40:00,6.04151,6.04217,6.04,6.04136,61000000.0
2005-08-08 05:45:00,6.0413,6.04242,6.03904,6.04224,77000000.0
2005-08-08 05:50:00,6.0411,6.04384,6.04089,6.04298,62000000.0
2005-08-08 05:55:00,6.04294,6.04322,6.04045,6.04163,70000000.0
2005-08-08 06:00:00,6.043,6.04334,6.04102,6.04164,77000000.0
2005-08-08 06:05:00,6.0418,6.04388,6.04114,6.042,81000000.0
2005-08-08 06:10:00,6.04195,6.04247,6.04006,6.04054,73000000.0
2005-08-08 06:15:00,6.03981,6.04032,6.03563,6.03654,69000000.0
2005-08-08 06:20:00,6.03654,6.03843,6.0348,6.03628,68000000.0
2005-08-08 06:25:00,6.03551,6.03959,6.03551,6.0378,71000000.0
2005-08-08 06:30:00,6.03835,6.04145,6.03835,6.03931,58000000.0
2005-08-08 06:35:00,6.03896,6.04533,6.03896,6.04361,72000000.0
2005-08-08 06:40:00,6.04382,6.0453,6.04148,6.04303,71000000.0
2005-08-08 06:45:00,6.04178,6.04222,6.03782,6.04182,69000000.0
2005-08-08 06:50:00,6.04079,6.04301,6.03969,6.04113,56000000.0
2005-08-08 06:55:00,6.04013,6.04296,6.03914,6.04296,64000000.0
2005-08-08 07:00:00,6.04356,6.04516,6.04156,6.04457,58000000.0
2005-08-08 07:05:00,6.04479,6.04898,6.04406,6.04849,59000000.0
2005-08-08 07:10:00,6.04914,6.04995,6.04647,6.04717,82000000.0
2005-08-08 07:15:00,6.04713,6.04919,6.04679,6.0486,80000000.0
2005-08-08 07:20:00,6.0486,6.05177,6.04762,6.05099,76000000.0
2005-08-08 07:25:00,6.05207,6.05207,6.04615,6.0482,78000000.0
2005-08-08 07:30:00,6.04804,6.04883,6.04572,6.04601,61000000.0
2005-08-08 07:35:00,6.04597,6.048,6.04516,6.04548,63000000.0
2005-08-08 07:40:00,6.04503,6.0476,6.04503,6.04653,55000000.0
2005-08-08 07:45:00,6.0464,6.04708,6.04338,6.04448,59000000.0
2005-08-08 07:50:00,6.04615,6.04787,6.04493,6.04715,67000000.0
2005-08-08 07:55:00,6.04828,6.04889,6.04599,6.04605,62000000.0
2005-08-08 08:00:00,6.04556,6.0464,6.04422,6.04638,65000000.0
2005-08-08 08:05:00,6.04615,6.04849,6.04594,6.04726,73000000.0
2005-08-08 08:10:00,6.04724,6.0493,6.04509,6.04509,58000000.0
2005-08-08 08:15:00,6.04539,6.04924,6.04496,6.04731,59000000.0
2005-08-08 08:20:00,6.04748,6.04796,6.04526,6.04652,64000000.0
2005-08-08 08:25:00,6.04724,6.04851,6.045,6.04586,56000000.0
2005-08-08 08:30:00,6.04526,6.04705,6.04428,6.04642,62000000.0
2005-08-08 08:35:00,6.04684,6.0469,6.04389,6.04539,56000000.0
2005-08-08 08:40:00,6.04561,6.04707,6.04331,6.04707,58000000.0
2005-08-08 08:45:00,6.04624,6.04756,6.04322,6.04333,76000000.0
2005-08-08 08:50:00,6.04352,6.04669,6.0427,6.04379,81000000.0
2005-08-08 08:55:00,6.04357,6.04646,6.04253,6.04434,70000000.0
2005-08-08 09:00:00,6.0438,6.04454,6.0406,6.0406,62000000.0
2005-08-08 09:05:00,6.04191,6.04195,6.03766,6.03885,66000000.0
2005-08-08 09:10:00,6.0379,6.03904,6.0362,6.03804,67000000.0
2005-08-08 09:15:00,6.03839,6.03855,6.03467,6.03667,72000000.0
2005-08-08 09:20:00,6.0369,6.03753,6.03513,6.03753,74000000.0
2005-08-08 09:25:00,6.03738,6.03766,6.03403,6.03444,68000000.0
2005-08-08 09:30:00,6.03445,6.03499,6.031,6.03172,69000000.0
2005-08-08 09:35:00,6.0312,6.03316,6.02966,6.03253,85000000.0
2005-08-08 09:40:00,6.03288,6.03314,6.02644,6.02719,74000000.0
2005-08-08 09:45:00,6.02813,6.03179,6.02379,6.02435,76000000.0
2005-08-08 09:50:00,6.02498,6.0262,6.02258,6.02509,74000000.0
2005-08-08 09:55:00,6.02579,6.02725,6.02325,6.02636,68000000.0
2005-08-08 10:00:00,6.02679,6.02907,6.02543,6.02862,75000000.0
2005-08-08 10:05:00,6.02868,6.02883,6.02585,6.0276,50000000.0
2005-08-08 10:10:00,6.02768,6.03152,6.0269,6.03152,70000000.0
2005-08-08 10:15:00,6.03155,6.03156,6.02737,6.02873,74000000.0
2005-08-08 10:20:00,6.02852,6.02977,6.02773,6.02977,60000000.0
2005-08-08 10:25:00,6.03015,6.03015,6.02718,6.02863,60000000.0
2005-08-08 10:30:00,6.02874,6.02874,6.02461,6.02697,57000000.0
2005-08-08 10:35:00,6.02753,6.0296,6.02659,6.02712,72000000.0
2005-08-08 10:40:00,6.02728,6.02801,6.0236,6.02423,62000000.0
2005-08-08 10:45:00,6.02436,6.02603,6.02351,6.025,55000000.0
2005-08-08 10:50:00,6.02528,6.02717,6.02448,6.0262,72000000.0
2005-08-08 10:55:00,6.02574,6.02706,6.02443,6.02634,49000000.0
2005-08-08 11:00:00,6.02634,6.02689,6.02374,6.02454,61000000.0
2005-08-08 11:05:00,6.02473,6.02559,6.01985,6.02053,71000000.0
2005-08-08 11:10:00,6.02141,6.02199,6.0192,6.01999,67000000.0
2005-08-08 11:15:00,6.02048,6.02246,6.01836,6.0219,63000000.0
2005-08-08 11:20:00,6.02088,6.02283,6.01822,6.02184,76000000.0
2005-08-08 11:25:00,6.02185,6.02309,6.01912,6.01912,64000000.0
2005-08-08 11:30:00,6.01895,6.02102,6.01834,6.01944,74000000.0
2005-08-08 11:35:00,6.0196,6.02444,6.01667,6.01794,60000000.0
2005-08-08 11:40:00,6.01851,6.01853,6.01604,6.01682,64000000.0
2005-08-08 11:45:00,6.01679,6.01947,6.0159,6.01838,62000000.0
2005-08-08 11:50:00,6.01833,6.01921,6.01741,6.01897,68000000.0
2005-08-08 11:55:00,6.01919,6.02074,6.01817,6.01817,52000000.0
2005-08-08 12:00:00,6.0186,6.01925,6.01615,6.01799,63000000.0
2005-08-08 12:05:00,6.01769,6.02076,6.01667,6.02059,61000000.0
2005-08-08 12:10:00,6.01958,6.02023,6.01858,6.02023,63000000.0
2005-08-08 12:15:00,6.02012,6.02076,6.01743,6.01816,56000000.0
2005-08-08 12:20:00,6.0178,6.01972,6.01694,6.01775,70000000.0
2005-08-08 12:25:00,6.0178,6.01898,6.0173,6.01868,57000000.0
2005-08-08 12:30:00,6.01854,6.02022,6.01689,6.01928,61000000.0
2005-08-08 12:35:00,6.01801,6.01901,6.01617,6.01724,64000000.0
2005-08-08 12:40:00,6.01783,6.01854,6.01642,6.01767,70000000.0
2005-08-08 12:45:00,6.01779,6.02108,6.01719,6.01976,65000000.0
2005-08-08 12:50:00,6.02008,6.02265,6.01877,6.02225,66000000.0
2005-08-08 12:55:00,6.02144,6.02579,6.02129,6.02557,62000000.0
2005-08-08 13:00:00,6.02544,6.02544,6.02189,6.02189,81000000.0
2005-08-08 13:05:00,6.02151,6.02474,6.02151,6.02422,77000000.0
2005-08-08 13:10:00,6.02473,6.02918,6.02336,6.02797,79000000.0
2005-08-08 13:15:00,6.02846,6.029,6.02447,6.02594,63000000.0
2005-08-08 13:20:00,6.02573,6.02776,6.02416,6.02519,78000000.0
2005-08-08 13:25:00,6.02417,6.02466,6.01997,6.02128,62000000.0
2005-08-08 13:30:00,6.02046,6.0223,6.01905,6.02114,55000000.0
2005-08-08 13:35:00,6.02019,6.02155,6.01797,6.0202,65000000.0
2005-08-08 13:40:00,6.02133,6.02143,6.01835,6.01915,55000000.0
2005-08-08 13:45:00,6.01993,6.02153,6.01896,6.02101,64000000.0
2005-08-08 13:50:00,6.02099,6.02322,6.02037,6.02216,58000000.0
2005-08-08 13:55:00,6.02228,6.02476,6.02131,6.02199,59000000.0
2005-08-08 14:00:00,6.02151,6.02319,6.02093,6.02205,72000000.0
2005-08-08 14:05:00,6.02208,6.026,6.0218,6.02513,60000000.0
2005-08-08 14:10:00,6.02585,6.02629,6.023,6.02607,56000000.0
2005-08-08 14:15:00,6.02595,6.02646,6.02377,6.02473,76000000.0
2005-08-08 14:20:00,6.0249,6.02518,6.02301,6.0244,52000000.0
2005-08-08 14:25:00,6.02441,6.02451,6.02143,6.02273,65000000.0
2005-08-08 14:30:00,6.02176,6.02329,6.02142,6.02329,60000000.0
2005-08-08 14:35:00,6.02256,6.02483,6.02186,6.02445,63000000.0
2005-08-08 14:40:00,6.02422,6.02591,6.02371,6.02416,77000000.0
2005-08-08 14:45:00,6.02421,6.02571,6.02264,6.02407,56000000.0
2005-08-08 14:50:00,6.02393,6.02554,6.02209,6.02548,60000000.0
2005-08-08 14:55:00,6.02584,6.02593,6.02315,6.02434,71000000.0
2005-08-08 15:00:00,6.02378,6.02466,6.0215,6.02413,76000000.0
2005-08-08 15:05:00,6.02458,6.02765,6.0227,6.02365,68000000.0
2005-08-08 15:10:00,6.02444,6.02515,6.02283,6.0249,61000000.0
2005-08-08 15:15:00,6.02478,6.02529,6.02334,6.02371,68000000.0
2005-08-08 15:20:00,6.02522,6.02568,6.02312,6.02399,59000000.0
2005-08-08 15:25:00,6.02382,6.02547,6.02262,6.02283,71000000.0
2005-08-08 15:30:00,6.02374,6.02731,6.0235,6.02486,68000000.0
2005-08-08 15:35:00,6.02624,6.02624,6.02305,6.02475,52000000.0
2005-08-08 15:40:00,6.02518,6.02781,6.02476,6.02781,62000000.0
2005-08-08 15:45:00,6.02779,6.02779,6.0233,6.02629,81000000.0
2005-08-08 15:50:00,6.02661,6.02699,6.02486,6.02653,75000000.0
2005-08-08 15:55:00,6.02668,6.02776,6.02451,6.02645,74000000.0
2005-08-08 16:00:00,6.02442,6.02498,6.02263,6.02441,61000000.0
2005-08-08 16:05:00,6.02336,6.02508,6.02247,6.02353,70000000.0
2005-08-08 16:10:00,6.02371,6.02542,6.02342,6.02457,64000000.0
2005-08-08 16:15:00,6.02386,6.02477,6.02204,6.0228,66000000.0
2005-08-08 16:20:00,6.02262,6.02446,6.02196,6.02281,65000000.0
2005-08-08 16:25:00,6.0236,6.02427,6.02197,6.02305,51000000.0
2005-08-08 16:30:00,6.02317,6.02494,6.0228,6.02464,53000000.0
2005-08-08 16:35:00,6.02492,6.02788,6.024,6.02659,78000000.0
2005-08-08 16:40:00,6.02686,6.02998,6.02487,6.02953,86000000.0
2005-08-08 16:45:00,6.02826,6.02979,6.02706,6.02884,59000000.0
2005-08-08 16:50:00,6.02795,6.02947,6.02547,6.02947,66000000.0
2005-08-08 16:55:00,6.02944,6.02944,6.02612,6.02777,52000000.0
2005-08-08 17:00:00,6.02766,6.02921,6.02575,6.0281,62000000.0
2005-08-08 17:05:00,6.028,6.02816,6.02569,6.02733,73000000.0
2005-08-08 17:10:00,6.02731,6.02807,6.0263,6.02781,57000000.0
2005-08-08 17:15:00,6.02743,6.02904,6.02613,6.02787,71000000.0
2005-08-08 17:20:00,6.02795,6.0301,6.02675,6.02984,55000000.0
2005-08-08 17:25:00,6.03055,6.03055,6.02732,6.03011,62000000.0
2005-08-08 17:30:00,6.02962,6.0336,6.02962,6.03199,63000000.0
2005-08-08 17:35:00,6.03189,6.03219,6.02759,6.0298,64000000.0
2005-08-08 17:40:00,6.02889,6.03103,6.02885,6.02935,76000000.0
2005-08-08 17:45:00,6.02989,6.03084,6.02848,6.03045,60000000.0
2005-08-08 17:50:00,6.03013,6.03152,6.02824,6.03068,86000000.0
2005-08-08 17:55:00,6.03088,6.03147,6.02818,6.03035,66000000.0
2005-08-08 18:00:00,6.03051,6.03205,6.02854,6.02917,72000000.0
2005-08-08 18:05:00,6.03024,6.03064,6.02846,6.02867,73000000.0
2005-08-08 18:10:00,6.02975,6.03101,6.02804,6.03101,58000000.0
2005-08-08 18:15:00,6.03116,6.03125,6.02806,6.02989,61000000.0
2005-08-08 18:20:00,6.03001,6.03074,6.02883,6.03033,63000000.0
2005-08-08 18:25:00,6.03056,6.031,6.02825,6.02991,67000000.0
2005-08-08 18:30:00,6.03041,6.03102,6.02877,6.0302,65000000.0
2005-08-08 18:35:00,6.03045,6.03129,6.02884,6.02891,76000000.0
2005-08-08 18:40:00,6.02894,6.03205,6.02884,6.0309,67000000.0
2005-08-08 18:45:00,6.03142,6.03295,6.03088,6.03242,66000000.0
2005-08-08 18:50:00,6.03217,6.03293,6.03066,6.03201,63000000.0
2005-08-08 18:55:00,6.03206,6.03253,6.02952,6.03062,71000000.0
2005-08-08 19:00:00,6.03071,6.03223,6.02918,6.02982,70000000.0
2005-08-08 19:05:00,6.0305,6.03242,6.02929,6.02998,76000000.0
2005-08-08 19:10:00,6.03008,6.03105,6.0288,6.02983,68000000.0
2005-08-08 19:15:00,6.02894,6.02925,6.02647,6.02873,61000000.0
2005-08-08 19:20:00,6.02766,6.02983,6.02688,6.0285,72000000.0
2005-08-08 19:25:00,6.02885,6.03076,6.02776,6.03076,62000000.0
2005-08-08 19:30:00,6.02996,6.03153,6.02821,6.02992,66000000.0
2005-08-08 19:35:00,6.02923,6.0307,6.02859,6.03024,63000000.0
2005-08-08 19:40:00,6.0315,6.03343,6.03023,6.03145,70000000.0
2005-08-08 19:45:00,6.03153,6.03294,6.03072,6.03104,70000000.0
2005-08-08 19:50:00,6.03218,6.03218,6.02983,6.03213,71000000.0
2005-08-08 19:55:00,6.03204,6.03218,6.02974,6.03006,68000000.0
2005-08-08 20:00:00,6.02953,6.03019,6.02782,6.02928,67000000.0
2005-08-08 20:05:00,6.02951,6.02962,6.02766,6.02962,65000000.0
2005-08-08 20:10:00,6.02978,6.02978,6.02736,6.02736,66000000.0
2005-08-08 20:15:00,6.0288,6.03202,6.02789,6.03181,64000000.0
2005-08-08 20:20:00,6.03251,6.03251,6.02956,6.03102,65000000.0
2005-08-08 20:25:00,6.03102,6.03104,6.02889,6.0304,63000000.0
2005-08-08 20:30:00,6.0299,6.03078,6.02847,6.02908,59000000.0
2005-08-08 20:35:00,6.02891,6.03116,6.02883,6.02883,70000000.0
2005-08-08 20:40:00,6.02912,6.03087,6.02895,6.03013,89000000.0
2005-08-08 20:45:00,6.02992,6.03039,6.02841,6.02918,67000000.0
2005-08-08 20:50:00,6.02881,6.03,6.02816,6.0292,62000000.0
2005-08-08 20:55:00,6.02857,6.03004,6.02747,6.02964,65000000.0
2005-08-08 21:00:00,6.0294,6.03161,6.02864,6.02977,72000000.0
2005-08-08 21:05:00,6.03024,6.03274,6.03012,6.03161,66000000.0
2005-08-08 21:10:00,6.03152,6.03211,6.02957,6.03122,62000000.0
2005-08-08 21:15:00,6.0316,6.03293,6.02981,6.03203,68000000.0
2005-08-08 21:20:00,6.0316,6.03294,6.03086,6.032,52000000.0
2005-08-08 21:25:00,6.03202,6.03308,6.03051,6.03205,58000000.0
2005-08-08 21:30:00,6.03181,6.03494,6.03076,6.03494,59000000.0
2005-08-08 21:35:00,6.03538,6.03663,6.0338,6.03385,88000000.0
2005-08-08 21:40:00,6.03358,6.03681,6.0334,6.03469,65000000.0
2005-08-08 21:45:00,6.03405,6.0355,6.03295,6.03444,62000000.0
2005-08-08 21:50:00,6.03548,6.03617,6.03271,6.03373,62000000.0
2005-08-08 21:55:00,6.03423,6.03569,6.03297,6.0347,72000000.0
2005-08-08 22:00:00,6.03385,6.03568,6.03352,6.0348,79000000.0
2005-08-08 22:05:00,6.03477,6.03562,6.03305,6.03448,67000000.0
2005-08-08 22:10:00,6.03417,6.03623,6.03374,6.03596,64000000.0
2005-08-08 22:15:00,6.03582,6.03664,6.03421,6.03436,69000000.0
2005-08-08 22:20:00,6.03402,6.03626,6.03402,6.03458,69000000.0
2005-08-08 22:25:00,6.03395,6.03622,6.03364,6.03428,63000000.0
2005-08-08 22:30:00,6.03411,6.03569,6.03338,6.03522,60000000.0
2005-08-08 22:35:00,6.03567,6.0361,6.0335,6.03392,56000000.0
2005-08-08 22:40:00,6.0339,6.03677,6.03374,6.03643,63000000.0
2005-08-08 22:45:00,6.03578,6.03645,6.0335,6.035,68000000.0
2005-08-08 22:50:00,6.03454,6.03605,6.034,6.03485,70000000.0
2005-08-08 22:55:00,6.03523,6.03641,6.03445,6.03473,64000000.0
2005-08-08 23:00:00,6.03563,6.03626,6.03401,6.03538,68000000.0
2005-08-08 23:05:00,6.0354,6.03599,6.0337,6.03539,60000000.0
2005-08-08 23:10:00,6.03484,6.03652,6.03444,6.03632,66000000.0
2005-08-08 23:15:00,6.03647,6.03659,6.03433,6.03514,65000000.0
2005-08-08 23:20:00,6.035,6.03708,6.03483,6.03692,66000000.0
2005-08-08 23:25:00,6.0365,6.03686,6.0346,6.03508,64000000.0
2005-08-08 23:30:00,6.03517,6.03692,6.03434,6.03679,72000000.0
2005-08-08 23:35:00,6.03687,6.037,6.03467,6.03671,62000000.0
2005-08-08 23:40:00,6.03692,6.03715,6.03447,6.03627,80000000.0
2005-08-08 23:45:00,6.03623,6.03648,6.0348,6.03633,76000000.0
2005-08-08 23:50:00,6.03604,6.03663,6.03449,6.03663,67000000.0
2005-08-08 23:55:00,6.03663,6.03711,6.03519,6.03684,76000000.0
2005-08-09 00:00:00,6.0373,6.03749,6.03501,6.03596,70000000.0
2005-08-09 00:05:00,6.03557,6.03682,6.03463,6.03653,62000000.0
2005-08-09 00:10:00,6.03641,6.03667,6.03471,6.03539,63000000.0
2005-08-09 00:15:00,6.03565,6.03651,6.03492,6.03612,65000000.0
2005-08-09 00:20:00,6.03674,6.03743,6.03533,6.03725,60000000.0
2005-08-09 00:25:00,6.03703,6.03744,6.03545,6.03606,66000000.0
2005-08-09 00:30:00,6.03631,6.0375,6.03448,6.03533,64000000.0
2005-08-09 00:35:00,6.0336,6.03553,6.03269,6.03518,80000000.0
2005-08-09 00:40:00,6.03543,6.03588,6.03389,6.03483,61000000.0
2005-08-09 00:45:00,6.03499,6.03602,6.03397,6.03511,63000000.0
2005-08-09 00:50:00,6.03554,6.03586,6.03371,6.03471,60000000.0
2005-08-09 00:55:00,6.03551,6.036,6.0338,6.03462,66000000.0
2005-08-09 01:00:00,6.03437,6.03612,6.03143,6.03372,63000000.0
2005-08-09 01:05:00,6.03393,6.03495,6.02897,6.02925,70000000.0
2005-08-09 01:10:00,6.02954,6.03069,6.02648,6.02888,55000000.0
2005-08-09 01:15:00,6.0287,6.02892,6.02673,6.02681,63000000.0
2005-08-09 01:20:00,6.02599,6.02854,6.0248,6.02569,59000000.0
2005-08-09 01:25:00,6.02611,6.02888,6.02563,6.02888,70000000.0
2005-08-09 01:30:00,6.02902,6.02902,6.026,6.02668,68000000.0
2005-08-09 01:35:00,6.02613,6.02835,6.0249,6.02757,71000000.0
2005-08-09 01:40:00,6.02781,6.02887,6.0265,6.02715,72000000.0
2005-08-09 01:45:00,6.02667,6.0295,6.02667,6.02682,68000000.0
2005-08-09 01:50:00,6.02642,6.0293,6.02578,6.02907,67000000.0
2005-08-09 01:55:00,6.02956,6.03002,6.0258,6.0258,61000000.0
2005-08-09 02:00:00,6.0258,6.02833,6.0258,6.0281,69000000.0
2005-08-09 02:05:00,6.02882,6.02949,6.02713,6.02864,73000000.0
2005-08-09 02:10:00,6.02803,6.03005,6.02771,6.02964,74000000.0
2005-08-09 02:15:00,6.03003,6.03054,6.02747,6.02908,70000000.0
2005-08-09 02:20:00,6.0277,6.02944,6.02638,6.0282,74000000.0
2005-08-09 02:25:00,6.02707,6.02899,6.0243,6.0243,59000000.0
2005-08-09 02:30:00,6.0245,6.02594,6.02403,6.02454,64000000.0
2005-08-09 02:35:00,6.02475,6.02495,6.02271,6.02281,71000000.0
2005-08-09 02:40:00,6.02311,6.02492,6.02263,6.02477,69000000.0
2005-08-09 02:45:00,6.02478,6.025,6.02267,6.02327,69000000.0
2005-08-09 02:50:00,6.02407,6.02489,6.02245,6.02248,66000000.0
2005-08-09 02:55:00,6.02279,6.02457,6.0224,6.02278,65000000.0
2005-08-09 03:00:00,6.02266,6.02381,6.01983,6.02193,67000000.0
2005-08-09 03:05:00,6.02111,6.02355,6.01186,6.02211,68000000.0
2005-08-09 03:10:00,6.02336,6.02462,6.01936,6.02013,80000000.0
2005-08-09 03:15:00,6.01941,6.02133,6.01762,6.01797,50000000.0
2005-08-09 03:20:00,6.01762,6.02093,6.01696,6.01932,62000000.0
2005-08-09 03:25:00,6.01948,6.02295,6.01887,6.01937,71000000.0
2005-08-09 03:30:00,6.01954,6.02014,6.0169,6.01868,68000000.0
2005-08-09 03:35:00,6.01977,6.02175,6.01817,6.0199,60000000.0
2005-08-09 03:40:00,6.0204,6.02214,6.01923,6.01966,82000000.0
2005-08-09 03:45:00,6.01996,6.02118,6.01882,6.02013,53000000.0
2005-08-09 03:50:00,6.01979,6.02016,6.01771,6.01802,74000000.0
2005-08-09 03:55:00,6.01883,6.01891,6.01343,6.01343,63000000.0
2005-08-09 04:00:00,6.01259,6.01752,6.01259,6.01623,70000000.0
2005-08-09 04:05:00,6.01676,6.0192,6.01569,6.01833,66000000.0
2005-08-09 04:10:00,6.01962,6.02024,6.01807,6.01823,77000000.0
2005-08-09 04:15:00,6.01813,6.02321,6.01771,6.0228,57000000.0
2005-08-09 04:20:00,6.02268,6.0257,6.02243,6.02309,62000000.0
2005-08-09 04:25:00,6.02346,6.02347,6.02052,6.02134,53000000.0
2005-08-09 04:30:00,6.02115,6.02266,6.02069,6.02134,66000000.0
2005-08-09 04:35:00,6.0213,6.02251,6.01926,6.02076,64000000.0
2005-08-09 04:40:00,6.02013,6.02247,6.01953,6.02149,54000000.0
2005-08-09 04:45:00,6.02145,6.02333,6.02047,6.02323,63000000.0
2005-08-09 04:50:00,6.02294,6.02307,6.02123,6.02292,71000000.0
2005-08-09 04:55:00,6.02256,6.02352,6.02109,6.02352,65000000.0
2005-08-09 05:00:00,6.02221,6.02499,6.02212,6.02305,62000000.0
2005-08-09 05:05:00,6.02285,6.02755,6.02213,6.02628,72000000.0
2005-08-09 05:10:00,6.0269,6.02896,6.02622,6.02717,59000000.0
2005-08-09 05:15:00,6.02758,6.03118,6.02714,6.03118,67000000.0
2005-08-09 05:20:00,6.03101,6.03176,6.02939,6.03176,79000000.0
2005-08-09 05:25:00,6.03184,6.03184,6.0278,6.02872,66000000.0
2005-08-09 05:30:00,6.02797,6.03008,6.02757,6.02898,76000000.0
2005-08-09 05:35:00,6.02879,6.03122,6.02828,6.02898,78000000.0
2005-08-09 05:40:00,6.02913,6.03076,6.02848,6.02865,61000000.0
2005-08-09 05:45:00,6.02919,6.03029,6.02784,6.02909,77000000.0
2005-08-09 05:50:00,6.02929,6.02945,6.02664,6.0276,62000000.0
2005-08-09 05:55:00,6.02768,6.02947,6.02583,6.02947,70000000.0
2005-08-09 06:00:00,6.02941,6.02971,6.02679,6.02744,77000000.0
2005-08-09 06:05:00,6.02743,6.0288,6.02598,6.02729,81000000.0
2005-08-09 06:10:00,6.02721,6.02795,6.02506,6.02506,73000000.0
2005-08-09 06:15:00,6.02526,6.02741,6.02526,6.02617,69000000.0
2005-08-09 06:20:00,6.02594,6.02844,6.02591,6.02834,68000000.0
2005-08-09 06:25:00,6.02766,6.02876,6.02601,6.0274,71000000.0
2005-08-09 06:30:00,6.02791,6.02915,6.02736,6.02906,58000000.0
2005-08-09 06:35:00,6.02865,6.02987,6.02739,6.0297,72000000.0
2005-08-09 06:40:00,6.02957,6.03041,6.02767,6.02781,71000000.0
2005-08-09 06:45:00,6.02767,6.03009,6.02767,6.02961,69000000.0
2005-08-09 06:50:00,6.02954,6.03101,6.02743,6.02817,56000000.0
2005-08-09 06:55:00,6.0284,6.02959,6.02753,6.02815,64000000.0
2005-08-09 07:00:00,6.02788,6.02852,6.02622,6.02761,58000000.0
2005-08-09 07:05:00,6.02783,6.02875,6.02607,6.02729,59000000.0
2005-08-09 07:10:00,6.0276,6.0285,6.02574,6.02801,82000000.0
2005-08-09 07:15:00,6.02871,6.02905,6.02613,6.02659,80000000.0
2005-08-09 07:20:00,6.02684,6.02773,6.02415,6.02559,76000000.0
2005-08-09 07:25:00,6.02579,6.02608,6.02286,6.02286,78000000.0
2005-08-09 07:30:00,6.02228,6.025,6.02228,6.02312,61000000.0
2005-08-09 07:35:00,6.02403,6.02495,6.02178,6.02277,63000000.0
2005-08-09 07:40:00,6.02232,6.02253,6.01777,6.01974,55000000.0
2005-08-09 07:45:00,6.01941,6.02123,6.01573,6.01696,59000000.0
2005-08-09 07:50:00,6.01502,6.01671,6.00891,6.00891,67000000.0
2005-08-09 07:55:00,6.00825,6.00825,6.0045,6.00734,62000000.0
2005-08-09 08:00:00,6.00636,6.00969,6.0062,6.00969,65000000.0
2005-08-09 08:05:00,6.00899,6.01084,6.00731,6.00731,73000000.0
2005-08-09 08:10:00,6.00685,6.01419,6.00685,6.01243,58000000.0
2005-08-09 08:15:00,6.01466,6.01475,6.01237,6.01301,59000000.0
2005-08-09 08:20:00,6.01091,6.01564,6.01049,6.01453,64000000.0
2005-08-09 08:25:00,6.01422,6.0161,6.01324,6.01433,56000000.0
2005-08-09 08:30:00,6.01469,6.01494,6.01095,6.01202,62000000.0
2005-08-09 08:35:00,6.01198,6.01272,6.01017,6.0108,56000000.0
2005-08-09 08:40:00,6.01036,6.01078,6.00821,6.00851,58000000.0
2005-08-09 08:45:00,6.00816,6.00916,6.00697,6.00913,76000000.0
2005-08-09 08:50:00,6.00957,6.00966,6.00724,6.00887,81000000.0
2005-08-09 08:55:00,6.0084,6.01024,6.00687,6.00787,70000000.0
2005-08-09 09:00:00,6.00654,6.01275,6.00654,6.01228,62000000.0
2005-08-09 09:05:00,6.01252,6.01486,6.01082,6.01224,66000000.0
2005-08-09 09:10:00,6.01207,6.01476,6.00978,6.01157,67000000.0
2005-08-09 09:15:00,6.01065,6.01291,6.00763,6.01291,72000000.0
2005-08-09 09:20:00,6.01266,6.01421,6.01099,6.01263,74000000.0
2005-08-09 09:25:00,6.01306,6.01695,6.01135,6.01695,68000000.0
2005-08-09 09:30:00,6.0164,6.02023,6.01534,6.01843,69000000.0
2005-08-09 09:35:00,6.01803,6.0197,6.01635,6.01773,85000000.0
2005-08-09 09:40:00,6.01783,6.02033,6.01758,6.01975,74000000.0
2005-08-09 09:45:00,6.01981,6.02046,6.01814,6.01982,76000000.0
2005-08-09 09:50:00,6.01826,6.01994,6.01708,6.01795,74000000.0
2005-08-09 09:55:00,6.01808,6.0185,6.01642,6.01748,68000000.0
2005-08-09 10:00:00,6.01856,6.02515,6.01739,6.0234,75000000.0
2005-08-09 10:05:00,6.02378,6.026,6.02235,6.02396,50000000.0
2005-08-09 10:10:00,6.02349,6.0253,6.02248,6.02353,70000000.0
2005-08-09 10:15:00,6.02306,6.02424,6.02164,6.02351,74000000.0
2005-08-09 10:20:00,6.02337,6.02453,6.02188,6.02389,60000000.0
2005-08-09 10:25:00,6.02455,6.02897,6.02375,6.02778,60000000.0
2005-08-09 10:30:00,6.02732,6.02862,6.02501,6.02817,57000000.0
2005-08-09 10:35:00,6.0286,6.03044,6.02478,6.02665,72000000.0
2005-08-09 10:40:00,6.02751,6.02854,6.02598,6.02623,62000000.0
2005-08-09 10:45:00,6.02581,6.02687,6.02247,6.02309,55000000.0
2005-08-09 10:50:00,6.0227,6.02498,6.02141,6.02143,72000000.0
2005-08-09 10:55:00,6.02125,6.02347,6.01914,6.02347,49000000.0
2005-08-09 11:00:00,6.02379,6.02519,6.02246,6.02246,61000000.0
2005-08-09 11:05:00,6.022,6.0254,6.022,6.02397,71000000.0
2005-08-09 11:10:00,6.02384,6.02415,6.02261,6.02381,67000000.0
2005-08-09 11:15:00,6.02331,6.02345,6.02115,6.02324,63000000.0
2005-08-09 11:20:00,6.02301,6.02563,6.02152,6.02493,76000000.0
2005-08-09 11:25:00,6.0243,6.02521,6.02143,6.02274,64000000.0
2005-08-09 11:30:00,6.02267,6.02428,6.02188,6.02315,74000000.0
2005-08-09 11:35:00,6.02348,6.0245,6.02254,6.02395,60000000.0
2005-08-09 11:40:00,6.02419,6.0248,6.02289,6.02382,64000000.0
2005-08-09 11:45:00,6.02389,6.02508,6.02328,6.02349,62000000.0
2005-08-09 11:50:00,6.02403,6.02495,6.02195,6.02357,68000000.0
2005-08-09 11:55:00,6.02442,6.02543,6.02354,6.02468,52000000.0
2005-08-09 12:00:00,6.02464,6.02556,6.02254,6.02508,63000000.0
2005-08-09 12:05:00,6.02529,6.02589,6.02392,6.02509,61000000.0
2005-08-09 12:10:00,6.02458,6.02651,6.02282,6.02469,63000000.0
2005-08-09 12:15:00,6.02561,6.02618,6.02253,6.02599,56000000.0
2005-08-09 12:20:00,6.02574,6.02786,6.02539,6.02722,70000000.0
2005-08-09 12:25:00,6.02686,6.02814,6.02579,6.02773,57000000.0
2005-08-09 12:30:00,6.02767,6.03154,6.02688,6.03081,61000000.0
2005-08-09 12:35:00,6.03087,6.03228,6.02889,6.03002,64000000.0
2005-08-09 12:40:00,6.02985,6.03037,6.02857,6.02949,70000000.0
2005-08-09 12:45:00,6.02889,6.03069,6.02774,6.02974,65000000.0
2005-08-09 12:50:00,6.03029,6.03164,6.02911,6.02911,66000000.0
2005-08-09 12:55:00,6.02895,6.03091,6.02884,6.02995,62000000.0
2005-08-09 13:00:00,6.03006,6.03036,6.02784,6.0292,81000000.0
2005-08-09 13:05:00,6.02924,6.03063,6.02748,6.03054,77000000.0
2005-08-09 13:10:00,6.03018,6.03018,6.02675,6.02769,79000000.0
2005-08-09 13:15:00,6.02746,6.02877,6.02578,6.0282,63000000.0
2005-08-09 13:20:00,6.02833,6.02867,6.02648,6.02849,78000000.0
2005-08-09 13:25:00,6.02858,6.03014,6.02641,6.028,62000000.0
2005-08-09 13:30:00,6.02749,6.03071,6.02687,6.03033,55000000.0
2005-08-09 13:35:00,6.03008,6.03169,6.02874,6.02962,65000000.0
2005-08-09 13:40:00,6.0295,6.02985,6.02668,6.02829,55000000.0
2005-08-09 13:45:00,6.02821,6.02869,6.02672,6.02672,64000000.0
2005-08-09 13:50:00,6.02684,6.02798,6.02522,6.02798,58000000.0
2005-08-09 13:55:00,6.02777,6.02817,6.02551,6.02759,59000000.0
2005-08-09 14:00:00,6.02715,6.02881,6.02593,6.02771,72000000.0
2005-08-09 14:05:00,6.02783,6.02891,6.02702,6.02741,60000000.0
2005-08-09 14:10:00,6.02705,6.03036,6.02625,6.02805,56000000.0
2005-08-09 14:15:00,6.02764,6.03022,6.02611,6.0285,76000000.0
2005-08-09 14:20:00,6.02857,6.03066,6.02857,6.03063,52000000.0
2005-08-09 14:25:00,6.03092,6.0327,6.02871,6.02996,65000000.0
2005-08-09 14:30:00,6.02991,6.03003,6.02661,6.02819,60000000.0
2005-08-09 14:35:00,6.02864,6.03254,6.02674,6.03131,63000000.0
2005-08-09 14:40:00,6.03284,6.0344,6.03121,6.03375,77000000.0
2005-08-09 14:45:00,6.03302,6.03669,6.03143,6.03669,56000000.0
2005-08-09 14:50:00,6.03778,6.04067,6.03585,6.04003,60000000.0
2005-08-09 14:55:00,6.03977,6.04034,6.03785,6.03925,71000000.0
2005-08-09 15:00:00,6.03915,6.04337,6.03871,6.04221,76000000.0
2005-08-09 15:05:00,6.04229,6.04474,6.03963,6.04415,68000000.0
2005-08-09 15:10:00,6.04475,6.04477,6.0413,6.0427,61000000.0
2005-08-09 15:15:00,6.04246,6.04301,6.04047,6.04074,68000000.0
2005-08-09 15:20:00,6.041,6.04223,6.03936,6.0422,59000000.0
2005-08-09 15:25:00,6.04075,6.04235,6.03927,6.04106,71000000.0
2005-08-09 15:30:00,6.04251,6.04402,6.04106,6.04313,68000000.0
2005-08-09 15:35:00,6.04156,6.04384,6.04088,6.04266,52000000.0
2005-08-09 15:40:00,6.043,6.04547,6.04116,6.04228,62000000.0
2005-08-09 15:45:00,6.04244,6.04386,6.04147,6.04292,81000000.0
2005-08-09 15:50:00,6.04383,6.04508,6.0415,6.04414,75000000.0
2005-08-09 15:55:00,6.04298,6.0449,6.04104,6.0433,74000000.0
2005-08-09 16:00:00,6.04319,6.04343,6.04087,6.04163,61000000.0
2005-08-09 16:05:00,6.04208,6.0432,6.03857,6.03961,70000000.0
2005-08-09 16:10:00,6.0381,6.03959,6.03656,6.03712,64000000.0
2005-08-09 16:15:00,6.03741,6.03831,6.03593,6.03804,66000000.0
2005-08-09 16:20:00,6.03846,6.03938,6.03718,6.03781,65000000.0
2005-08-09 16:25:00,6.03798,6.03974,6.03661,6.03868,51000000.0
2005-08-09 16:30:00,6.03952,6.04022,6.03793,6.03926,53000000.0
2005-08-09 16:35:00,6.03972,6.04075,6.03821,6.03914,78000000.0
2005-08-09 16:40:00,6.04,6.04069,6.03801,6.04019,86000000.0
2005-08-09 16:45:00,6.0399,6.04035,6.03695,6.03732,59000000.0
2005-08-09 16:50:00,6.03692,6.03855,6.03635,6.03855,66000000.0
2005-08-09 16:55:00,6.03898,6.04013,6.03619,6.03719,52000000.0
2005-08-09 17:00:00,6.03715,6.03919,6.0363,6.03733,62000000.0
2005-08-09 17:05:00,6.03587,6.03709,6.0319,6.03431,73000000.0
2005-08-09 17:10:00,6.03463,6.03533,6.03243,6.03426,57000000.0
2005-08-09 17:15:00,6.03392,6.03585,6.03336,6.03559,71000000.0
2005-08-09 17:20:00,6.03569,6.03842,6.03569,6.03793,55000000.0
2005-08-09 17:25:00,6.03801,6.03849,6.03581,6.03647,62000000.0
2005-08-09 17:30:00,6.03708,6.03708,6.03384,6.03486,63000000.0
2005-08-09 17:35:00,6.03551,6.03748,6.03477,6.03612,64000000.0
2005-08-09 17:40:00,6.03521,6.03708,6.03456,6.03561,76000000.0
2005-08-09 17:45:00,6.03627,6.0367,6.03218,6.0367,60000000.0
2005-08-09 17:50:00,6.03533,6.03721,6.03469,6.0365,86000000.0
2005-08-09 17:55:00,6.036,6.03862,6.036,6.03837,66000000.0
2005-08-09 18:00:00,6.03767,6.03903,6.0365,6.0384,72000000.0
2005-08-09 18:05:00,6.03832,6.0394,6.03674,6.03939,73000000.0
2005-08-09 18:10:00,6.03977,6.04068,6.03877,6.04053,58000000.0
2005-08-09 18:15:00,6.04015,6.04118,6.03883,6.04108,61000000.0
2005-08-09 18:20:00,6.04091,6.0414,6.03962,6.04009,63000000.0
2005-08-09 18:25:00,6.04061,6.04128,6.03769,6.03978,67000000.0
2005-08-09 18:30:00,6.03987,6.04139,6.03843,6.03997,65000000.0
2005-08-09 18:35:00,6.03996,6.04141,6.03883,6.03908,76000000.0
2005-08-09 18:40:00,6.03964,6.0413,6.03905,6.03945,67000000.0
2005-08-09 18:45:00,6.03952,6.04159,6.0391,6.03978,66000000.0
2005-08-09 18:50:00,6.03998,6.04144,6.03851,6.03965,63000000.0
2005-08-09 18:55:00,6.03981,6.04044,6.03769,6.03878,71000000.0
2005-08-09 19:00:00,6.03874,6.0397,6.03724,6.03867,70000000.0
2005-08-09 19:05:00,6.03878,6.03907,6.037,6.03883,76000000.0
2005-08-09 19:10:00,6.0392,6.0399,6.03802,6.03874,68000000.0
2005-08-09 19:15:00,6.03821,6.04049,6.03795,6.03844,61000000.0
2005-08-09 19:20:00,6.03884,6.04006,6.03817,6.04006,72000000.0
2005-08-09 19:25:00,6.03964,6.04024,6.03811,6.03831,62000000.0
2005-08-09 19:30:00,6.03861,6.04114,6.03639,6.03639,66000000.0
2005-08-09 19:35:00,6.03649,6.03836,6.03649,6.0371,63000000.0
2005-08-09 19:40:00,6.03815,6.03884,6.0368,6.0368,70000000.0
2005-08-09 19:45:00,6.03711,6.03898,6.03711,6.03813,70000000.0
2005-08-09 19:50:00,6.03822,6.03905,6.03664,6.03888,71000000.0
2005-08-09 19:55:00,6.03879,6.03991,6.03687,6.03914,68000000.0
2005-08-09 20:00:00,6.03913,6.04042,6.03795,6.03957,67000000.0
2005-08-09 20:05:00,6.03965,6.03965,6.03709,6.03838,65000000.0
2005-08-09 20:10:00,6.03816,6.04027,6.03731,6.03959,66000000.0
2005-08-09 20:15:00,6.03977,6.03981,6.02721,6.02806,64000000.0
2005-08-09 20:20:00,6.02828,6.03754,6.0264,6.03642,65000000.0
2005-08-09 20:25:00,6.03539,6.03583,6.03212,6.03337,63000000.0
2005-08-09 20:30:00,6.03311,6.03317,6.0215,6.02662,59000000.0
2005-08-09 20:35:00,6.02764,6.0287,6.02487,6.02758,70000000.0
2005-08-09 20:40:00,6.02784,6.03326,6.02784,6.02988,89000000.0
2005-08-09 20:45:00,6.03022,6.03136,6.02657,6.02737,67000000.0
2005-08-09 20:50:00,6.02589,6.02979,6.02551,6.02782,62000000.0
2005-08-09 20:55:00,6.02783,6.02947,6.02674,6.0274,65000000.0
2005-08-09 21:00:00,6.0275,6.02839,6.026,6.02714,72000000.0
2005-08-09 21:05:00,6.02748,6.02829,6.02604,6.02665,66000000.0
2005-08-09 21:10:00,6.02618,6.0286,6.02587,6.02713,62000000.0
2005-08-09 21:15:00,6.02703,6.02782,6.02295,6.02556,68000000.0
2005-08-09 21:20:00,6.02518,6.02521,6.02228,6.02266,52000000.0
2005-08-09 21:25:00,6.02301,6.02649,6.02301,6.02399,58000000.0
2005-08-09 21:30:00,6.02355,6.02698,6.02355,6.02592,59000000.0
2005-08-09 21:35:00,6.02597,6.02712,6.02462,6.0265,88000000.0
2005-08-09 21:40:00,6.02683,6.02826,6.02506,6.02804,65000000.0
2005-08-09 21:45:00,6.02633,6.02846,6.02606,6.02686,62000000.0
2005-08-09 21:50:00,6.02726,6.02872,6.02663,6.02663,62000000.0
2005-08-09 21:55:00,6.02553,6.02775,6.02543,6.02735,72000000.0
2005-08-09 22:00:00,6.02724,6.0278,6.02565,6.0273,79000000.0
2005-08-09 22:05:00,6.02704,6.02796,6.02518,6.02689,67000000.0
2005-08-09 22:10:00,6.02715,6.02789,6.02585,6.02676,64000000.0
2005-08-09 22:15:00,6.02699,6.02822,6.02654,6.02754,69000000.0
2005-08-09 22:20:00,6.02732,6.02863,6.02642,6.02766,69000000.0
2005-08-09 22:25:00,6.0276,6.02868,6.02714,6.02843,63000000.0
2005-08-09 22:30:00,6.02792,6.0299,6.02704,6.02755,60000000.0
2005-08-09 22:35:00,6.02756,6.0297,6.02728,6.02749,56000000.0
2005-08-09 22:40:00,6.02782,6.02898,6.02617,6.02692,63000000.0
2005-08-09 22:45:00,6.02664,6.02797,6.0252,6.02612,68000000.0
2005-08-09 22:50:00,6.02602,6.0277,6.02531,6.02532,70000000.0
2005-08-09 22:55:00,6.02559,6.027,6.02423,6.02501,64000000.0
2005-08-09 23:00:00,6.02477,6.02667,6.02434,6.02521,68000000.0
2005-08-09 23:05:00,6.02503,6.0269,6.0246,6.02595,60000000.0
2005-08-09 23:10:00,6.02635,6.02699,6.02468,6.02535,66000000.0
2005-08-09 23:15:00,6.02548,6.02759,6.02522,6.02759,65000000.0
2005-08-09 23:20:00,6.02703,6.02703,6.02463,6.02549,66000000.0
2005-08-09 23:25:00,6.0265,6.02676,6.0239,6.02498,64000000.0
2005-08-09 23:30:00,6.02486,6.02583,6.02269,6.02338,72000000.0
2005-08-09 23:35:00,6.02435,6.02489,6.02229,6.02294,62000000.0
2005-08-09 23:40:00,6.0235,6.02407,6.02182,6.0237,80000000.0
2005-08-09 23:45:00,6.02355,6.02369,6.01884,6.02016,76000000.0
2005-08-09 23:50:00,6.02053,6.02207,6.0191,6.02139,67000000.0
2005-08-09 23:55:00,6.02089,6.02236,6.01992,6.02236,76000000.0
2005-08-10 00:00:00,6.02227,6.02227,6.01966,6.02182,70000000.0
2005-08-10 00:05:00,6.02135,6.02275,6.0203,6.02149,62000000.0
2005-08-10 00:10:00,6.02081,6.02183,6.01826,6.01926,63000000.0
2005-08-10 00:15:00,6.01962,6.01995,6.01759,6.01995,65000000.0
2005-08-10 00:20:00,6.01983,6.02003,6.01747,6.01784,60000000.0
2005-08-10 00:25:00,6.01902,6.01904,6.01738,6.01859,66000000.0
2005-08-10 00:30:00,6.01873,6.02041,6.01702,6.02041,64000000.0
2005-08-10 00:35:00,6.02047,6.02047,6.01796,6.01948,80000000.0
2005-08-10 00:40:00,6.02109,6.02189,6.01912,6.02151,61000000.0
2005-08-10 00:45:00,6.02215,6.0226,6.01916,6.02164,63000000.0
2005-08-10 00:50:00,6.02126,6.02388,6.02035,6.02278,60000000.0
2005-08-10 00:55:00,6.0228,6.0228,6.02056,6.02245,66000000.0
2005-08-10 01:00:00,6.02249,6.02406,6.02105,6.02406,63000000.0
2005-08-10 01:05:00,6.02429,6.02452,6.02203,6.02203,70000000.0
2005-08-10 01:10:00,6.02252,6.02567,6.02252,6.02354,55000000.0
2005-08-10 01:15:00,6.02397,6.02527,6.02313,6.02465,63000000.0
2005-08-10 01:20:00,6.02318,6.026,6.02299,6.02599,59000000.0
2005-08-10 01:25:00,6.02553,6.02677,6.0234,6.02398,70000000.0
2005-08-10 01:30:00,6.02412,6.03107,6.02358,6.02973,68000000.0
2005-08-10 01:35:00,6.02906,6.02968,6.02743,6.02824,71000000.0
2005-08-10 01:40:00,6.02815,6.02959,6.0256,6.02674,72000000.0
2005-08-10 01:45:00,6.02645,6.0288,6.02518,6.02754,68000000.0
2005-08-10 01:50:00,6.02775,6.02977,6.02694,6.02903,67000000.0
2005-08-10 01:55:00,6.02897,6.03094,6.02677,6.03094,61000000.0
2005-08-10 02:00:00,6.03131,6.03201,6.02873,6.03081,69000000.0
2005-08-10 02:05:00,6.03118,6.03118,6.02721,6.02852,73000000.0
2005-08-10 02:10:00,6.02784,6.02952,6.02588,6.02712,74000000.0
2005-08-10 02:15:00,6.02726,6.02804,6.02515,6.02579,70000000.0
2005-08-10 02:20:00,6.02614,6.02678,6.0243,6.02529,74000000.0
2005-08-10 02:25:00,6.02464,6.02848,6.02464,6.02786,59000000.0
2005-08-10 02:30:00,6.0277,6.02857,6.02572,6.0275,64000000.0
2005-08-10 02:35:00,6.02766,6.03054,6.02741,6.03011,71000000.0
2005-08-10 02:40:00,6.03026,6.03035,6.02861,6.02918,69000000.0
2005-08-10 02:45:00,6.03032,6.03265,6.02969,6.03169,69000000.0
2005-08-10 02:50:00,6.03165,6.03244,6.03042,6.03179,66000000.0
2005-08-10 02:55:00,6.03241,6.03278,6.03079,6.03184,65000000.0
2005-08-10 03:00:00,6.03203,6.03624,6.03176,6.0355,67000000.0
2005-08-10 03:05:00,6.03629,6.03781,6.03559,6.03594,68000000.0
2005-08-10 03:10:00,6.03589,6.03736,6.03542,6.03649,80000000.0
2005-08-10 03:15:00,6.03637,6.03729,6.03505,6.03642,50000000.0
2005-08-10 03:20:00,6.0363,6.03771,6.03532,6.03669,62000000.0
2005-08-10 03:25:00,6.03683,6.03701,6.0317,6.03341,71000000.0
2005-08-10 03:30:00,6.03251,6.03446,6.02889,6.03015,68000000.0
2005-08-10 03:35:00,6.03019,6.03277,6.02904,6.03129,60000000.0
2005-08-10 03:40:00,6.03005,6.03132,6.02848,6.03092,82000000.0
2005-08-10 03:45:00,6.03051,6.03285,6.0303,6.03082,53000000.0
2005-08-10 03:50:00,6.03061,6.03218,6.02844,6.02931,74000000.0
2005-08-10 03:55:00,6.02902,6.03093,6.0282,6.0299,63000000.0
2005-08-10 04:00:00,6.0297,6.03101,6.02742,6.02933,70000000.0
2005-08-10 04:05:00,6.02906,6.03178,6.0287,6.03017,66000000.0
2005-08-10 04:10:00,6.03013,6.03195,6.02934,6.03014,77000000.0
2005-08-10 04:15:00,6.03096,6.0318,6.0288,6.02956,57000000.0
2005-08-10 04:20:00,6.03013,6.03195,6.02852,6.03175,62000000.0
2005-08-10 04:25:00,6.03179,6.03192,6.02918,6.03049,53000000.0
2005-08-10 04:30:00,6.0305,6.03243,6.03013,6.03187,66000000.0
2005-08-10 04:35:00,6.03207,6.03207,6.02845,6.0304,64000000.0
2005-08-10 04:40:00,6.03051,6.03147,6.02917,6.02977,54000000.0
2005-08-10 04:45:00,6.0296,6.03102,6.02792,6.03069,63000000.0
2005-08-10 04:50:00,6.03116,6.03143,6.02881,6.03109,71000000.0
2005-08-10 04:55:00,6.03087,6.03087,6.02759,6.02869,65000000.0
2005-08-10 05:00:00,6.02867,6.02974,6.02737,6.02801,62000000.0
2005-08-10 05:05:00,6.02902,6.0296,6.02725,6.02878,72000000.0
2005-08-10 05:10:00,6.0285,6.02948,6.02729,6.02847,59000000.0
2005-08-10 05:15:00,6.0285,6.02988,6.0271,6.02904,67000000.0
2005-08-10 05:20:00,6.02801,6.03012,6.02695,6.02782,79000000.0
2005-08-10 05:25:00,6.02856,6.03044,6.02743,6.03041,66000000.0
2005-08-10 05:30:00,6.02989,6.03044,6.02796,6.02955,76000000.0
2005-08-10 05:35:00,6.03014,6.03139,6.029,6.03028,78000000.0
2005-08-10 05:40:00,6.03026,6.03063,6.02848,6.02967,61000000.0
2005-08-10 05:45:00,6.02918,6.03096,6.02826,6.0286,77000000.0
2005-08-10 05:50:00,6.03012,6.03153,6.02923,6.03143,62000000.0
2005-08-10 05:55:00,6.03092,6.03159,6.02938,6.03103,70000000.0
2005-08-10 06:00:00,6.03123,6.03131,6.02953,6.031,77000000.0
2005-08-10 06:05:00,6.03121,6.03203,6.02887,6.02952,81000000.0
2005-08-10 06:10:00,6.03029,6.0312,6.02853,6.02962,73000000.0
2005-08-10 06:15:00,6.02902,6.03112,6.02826,6.03055,69000000.0
2005-08-10 06:20:00,6.03031,6.03235,6.02946,6.03198,68000000.0
2005-08-10 06:25:00,6.03196,6.03267,6.0306,6.03157,71000000.0
2005-08-10 06:30:00,6.03144,6.03284,6.03088,6.03238,58000000.0
2005-08-10 06:35:00,6.0323,6.03257,6.02984,6.031,72000000.0
2005-08-10 06:40:00,6.03118,6.03258,6.02967,6.03258,71000000.0
2005-08-10 06:45:00,6.03226,6.03282,6.03064,6.03282,69000000.0
2005-08-10 06:50:00,6.03236,6.0331,6.03066,6.03204,56000000.0
2005-08-10 06:55:00,6.03164,6.03182,6.02887,6.03134,64000000.0
2005-08-10 07:00:00,6.03083,6.03228,6.02984,6.03073,58000000.0
2005-08-10 07:05:00,6.02977,6.03243,6.02945,6.02981,59000000.0
2005-08-10 07:10:00,6.02963,6.03008,6.02736,6.02833,82000000.0
2005-08-10 07:15:00,6.02839,6.02922,6.02693,6.02772,80000000.0
2005-08-10 07:20:00,6.02777,6.0284,6.02055,6.02162,76000000.0
2005-08-10 07:25:00,6.02158,6.0236,6.02048,6.02161,78000000.0
2005-08-10 07:30:00,6.02173,6.02226,6.01967,6.02013,61000000.0
2005-08-10 07:35:00,6.02142,6.02272,6.01807,6.01969,63000000.0
2005-08-10 07:40:00,6.02043,6.02363,6.0202,6.02246,55000000.0
2005-08-10 07:45:00,6.02183,6.02388,6.02148,6.0235,59000000.0
2005-08-10 07:50:00,6.02327,6.02428,6.02135,6.02159,67000000.0
2005-08-10 07:55:00,6.02236,6.02314,6.02048,6.02198,62000000.0
2005-08-10 08:00:00,6.02172,6.02253,6.01982,6.02129,65000000.0
2005-08-10 08:05:00,6.02156,6.02493,6.02057,6.02436,73000000.0
2005-08-10 08:10:00,6.02411,6.02669,6.02124,6.02185,58000000.0
2005-08-10 08:15:00,6.02244,6.02792,6.02205,6.02332,59000000.0
2005-08-10 08:20:00,6.02298,6.02298,6.01985,6.02142,64000000.0
2005-08-10 08:25:00,6.02124,6.02203,6.01927,6.02009,56000000.0
2005-08-10 08:30:00,6.01956,6.02025,6.01815,6.02025,62000000.0
2005-08-10 08:35:00,6.01962,6.01965,6.0142,6.01567,56000000.0
2005-08-10 08:40:00,6.0167,6.01783,6.01528,6.01715,58000000.0
2005-08-10 08:45:00,6.01621,6.01819,6.01516,6.01806,76000000.0
2005-08-10 08:50:00,6.01774,6.01838,6.01511,6.01671,81000000.0
2005-08-10 08:55:00,6.01652,6.01947,6.0161,6.01927,70000000.0
2005-08-10 09:00:00,6.01885,6.01885,6.01522,6.01629,62000000.0
2005-08-10 09:05:00,6.01728,6.0175,6.01229,6.01488,66000000.0
2005-08-10 09:10:00,6.01374,6.0165,6.01283,6.01578,67000000.0
2005-08-10 09:15:00,6.01592,6.01717,6.01471,6.01583,72000000.0
2005-08-10 09:20:00,6.01678,6.0202,6.01434,6.01972,74000000.0
2005-08-10 09:25:00,6.02009,6.02026,6.01744,6.01822,68000000.0
2005-08-10 09:30:00,6.01791,6.02231,6.01707,6.02163,69000000.0
2005-08-10 09:35:00,6.02194,6.02425,6.02046,6.02227,85000000.0
2005-08-10 09:40:00,6.02293,6.02498,6.02153,6.02358,74000000.0
2005-08-10 09:45:00,6.02362,6.024,6.01938,6.02087,76000000.0
2005-08-10 09:50:00,6.02096,6.02163,6.01789,6.01922,74000000.0
2005-08-10 09:55:00,6.01956,6.0218,6.01635,6.01708,68000000.0
2005-08-10 10:00:00,6.01672,6.01901,6.01569,6.01901,75000000.0
2005-08-10 10:05:00,6.02065,6.02114,6.01877,6.01961,50000000.0
2005-08-10 10:10:00,6.01956,6.02139,6.01795,6.02012,70000000.0
2005-08-10 10:15:00,6.02018,6.02091,6.01843,6.02042,74000000.0
2005-08-10 10:20:00,6.01969,6.02198,6.01919,6.02059,60000000.0
2005-08-10 10:25:00,6.02052,6.02148,6.0197,6.02082,60000000.0
2005-08-10 10:30:00,6.02065,6.02238,6.01941,6.02213,57000000.0
2005-08-10 10:35:00,6.02223,6.02277,6.01935,6.02131,72000000.0
2005-08-10 10:40:00,6.02066,6.0224,6.01546,6.01546,62000000.0
2005-08-10 10:45:00,6.01421,6.01554,6.01321,6.01383,55000000.0
2005-08-10 10:50:00,6.01395,6.01699,6.01251,6.01663,72000000.0
2005-08-10 10:55:00,6.01687,6.01808,6.01507,6.01641,49000000.0
2005-08-10 11:00:00,6.01623,6.01694,6.0108,6.0108,61000000.0
2005-08-10 11:05:00,6.01105,6.01413,6.00923,6.01033,71000000.0
2005-08-10 11:10:00,6.00979,6.01154,6.00699,6.00726,67000000.0
2005-08-10 11:15:00,6.00818,6.00883,6.00546,6.00626,63000000.0
2005-08-10 11:20:00,6.0064,6.00693,6.00292,6.00316,76000000.0
2005-08-10 11:25:00,6.0032,6.00388,5.99885,6.00039,64000000.0
2005-08-10 11:30:00,6.00038,6.01177,6.00003,6.00892,74000000.0
2005-08-10 11:35:00,6.00935,6.01217,6.00776,6.01035,60000000.0
2005-08-10 11:40:00,6.01032,6.01103,6.00582,6.00781,64000000.0
2005-08-10 11:45:00,6.00856,6.00867,6.00556,6.00657,62000000.0
2005-08-10 11:50:00,6.00665,6.00953,6.00542,6.00753,68000000.0
2005-08-10 11:55:00,6.00849,6.00891,6.00603,6.00783,52000000.0
2005-08-10 12:00:00,6.00796,6.00977,6.00675,6.00865,63000000.0
2005-08-10 12:05:00,6.01061,6.01476,6.01054,6.01184,61000000.0
2005-08-10 12:10:00,6.01205,6.01387,6.01107,6.01302,63000000.0
2005-08-10 12:15:00,6.01329,6.01464,6.0118,6.01279,56000000.0
2005-08-10 12:20:00,6.01338,6.01351,6.01014,6.01222,70000000.0
2005-08-10 12:25:00,6.01226,6.01257,6.00957,6.01237,57000000.0
2005-08-10 12:30:00,6.013,6.01341,6.01061,6.01217,61000000.0
2005-08-10 12:35:00,6.01214,6.01283,6.01052,6.01277,64000000.0
2005-08-10 12:40:00,6.01309,6.01334,6.01112,6.01287,70000000.0
2005-08-10 12:45:00,6.01341,6.01532,6.01235,6.01476,65000000.0
2005-08-10 12:50:00,6.01481,6.01618,6.0132,6.01533,66000000.0
2005-08-10 12:55:00,6.01659,6.02091,6.01451,6.01999,62000000.0
2005-08-10 13:00:00,6.02028,6.02117,6.0179,6.02043,81000000.0
2005-08-10 13:05:00,6.02072,6.02117,6.01532,6.01826,77000000.0
2005-08-10 13:10:00,6.01937,6.0207,6.01787,6.01941,79000000.0
2005-08-10 13:15:00,6.01918,6.02101,6.01853,6.01853,63000000.0
2005-08-10 13:20:00,6.01832,6.01965,6.01789,6.01877,78000000.0
2005-08-10 13:25:00,6.018,6.01912,6.01602,6.01701,62000000.0
2005-08-10 13:30:00,6.01639,6.01875,6.01639,6.01745,55000000.0
2005-08-10 13:35:00,6.01776,6.01928,6.01674,6.0185,65000000.0
2005-08-10 13:40:00,6.01848,6.01956,6.01452,6.01582,55000000.0
2005-08-10 13:45:00,6.01578,6.01608,6.01367,6.01484,64000000.0
2005-08-10 13:50:00,6.01613,6.01894,6.01395,6.01755,58000000.0
2005-08-10 13:55:00,6.01721,6.01852,6.01557,6.01805,59000000.0
2005-08-10 14:00:00,6.01846,6.01853,6.01637,6.01778,72000000.0
2005-08-10 14:05:00,6.01751,6.01873,6.01625,6.01871,60000000.0
2005-08-10 14:10:00,6.01916,6.02231,6.0186,6.02231,56000000.0
2005-08-10 14:15:00,6.02227,6.02227,6.01878,6.02071,76000000.0
2005-08-10 14:20:00,6.01964,6.02196,6.01937,6.02182,52000000.0
2005-08-10 14:25:00,6.02117,6.02165,6.01862,6.0202,65000000.0
2005-08-10 14:30:00,6.02044,6.02077,6.01714,6.01889,60000000.0
2005-08-10 14:35:00,6.01778,6.01802,6.01496,6.01686,63000000.0
2005-08-10 14:40:00,6.01714,6.01971,6.0154,6.01837,77000000.0
2005-08-10 14:45:00,6.01901,6.01901,6.01704,6.01863,56000000.0
2005-08-10 14:50:00,6.01745,6.01898,6.01648,6.01865,60000000.0
2005-08-10 14:55:00,6.01765,6.02039,6.01765,6.02016,71000000.0
2005-08-10 15:00:00,6.02074,6.02155,6.01849,6.01925,76000000.0
2005-08-10 15:05:00,6.01891,6.01978,6.01692,6.01836,68000000.0
2005-08-10 15:10:00,6.01823,6.01949,6.01707,6.01933,61000000.0
2005-08-10 15:15:00,6.01889,6.02005,6.0169,6.0185,68000000.0
2005-08-10 15:20:00,6.01848,6.01977,6.0177,6.01974,59000000.0
2005-08-10 15:25:00,6.01979,6.02466,6.01841,6.02387,71000000.0
2005-08-10 15:30:00,6.02371,6.02456,6.02102,6.02102,68000000.0
2005-08-10 15:35:00,6.02115,6.02327,6.01839,6.02206,52000000.0
2005-08-10 15:40:00,6.02182,6.02286,6.01935,6.02086,62000000.0
2005-08-10 15:45:00,6.01982,6.02094,6.01843,6.02004,81000000.0
2005-08-10 15:50:00,6.02058,6.02138,6.01727,6.0176,75000000.0
2005-08-10 15:55:00,6.01788,6.01874,6.01558,6.01732,74000000.0
2005-08-10 16:00:00,6.01673,6.01673,6.00799,6.01004,61000000.0
2005-08-10 16:05:00,6.0111,6.01477,6.0111,6.01299,70000000.0
2005-08-10 16:10:00,6.01324,6.01425,6.01086,6.01414,64000000.0
2005-08-10 16:15:00,6.01362,6.01494,6.01073,6.01494,66000000.0
2005-08-10 16:20:00,6.01556,6.01556,6.01235,6.01415,65000000.0
2005-08-10 16:25:00,6.01443,6.01621,6.01343,6.01507,51000000.0
2005-08-10 16:30:00,6.01323,6.01599,6.01245,6.01354,53000000.0
2005-08-10 16:35:00,6.01151,6.01521,6.01025,6.01478,78000000.0
2005-08-10 16:40:00,6.01475,6.02053,6.0134,6.0195,86000000.0
2005-08-10 16:45:00,6.01976,6.02063,6.01759,6.01879,59000000.0
2005-08-10 16:50:00,6.01793,6.01962,6.01634,6.019,66000000.0
2005-08-10 16:55:00,6.01872,6.02164,6.01818,6.01859,52000000.0
2005-08-10 17:00:00,6.0202,6.02359,6.01941,6.02257,62000000.0
2005-08-10 17:05:00,6.02275,6.02398,6.02082,6.02221,73000000.0
2005-08-10 17:10:00,6.02151,6.02481,6.02059,6.02466,57000000.0
2005-08-10 17:15:00,6.0245,6.03184,6.0245,6.02983,71000000.0
2005-08-10 17:20:00,6.03044,6.03142,6.02846,6.03024,55000000.0
2005-08-10 17:25:00,6.02951,6.03513,6.02862,6.03513,62000000.0
2005-08-10 17:30:00,6.03515,6.03814,6.0324,6.03675,63000000.0
2005-08-10 17:35:00,6.03482,6.03586,6.03133,6.03384,64000000.0
2005-08-10 17:40:00,6.03455,6.03759,6.03293,6.03656,76000000.0
2005-08-10 17:45:00,6.03582,6.04313,6.03557,6.03996,60000000.0
2005-08-10 17:50:00,6.03993,6.04031,6.03717,6.03929,86000000.0
2005-08-10 17:55:00,6.03769,6.03991,6.03669,6.03869,66000000.0
2005-08-10 18:00:00,6.03752,6.03925,6.03683,6.03743,72000000.0
2005-08-10 18:05:00,6.03757,6.03882,6.03369,6.03391,73000000.0
2005-08-10 18:10:00,6.03343,6.03582,6.03343,6.0345,58000000.0
2005-08-10 18:15:00,6.03497,6.03804,6.03469,6.03643,61000000.0
2005-08-10 18:20:00,6.03723,6.03921,6.03498,6.03579,63000000.0
2005-08-10 18:25:00,6.03598,6.03816,6.03542,6.03811,67000000.0
2005-08-10 18:30:00,6.03828,6.0387,6.03535,6.03678,65000000.0
2005-08-10 18:35:00,6.03638,6.03724,6.03506,6.03671,76000000.0
2005-08-10 18:40:00,6.03554,6.03685,6.03299,6.03417,67000000.0
2005-08-10 18:45:00,6.03428,6.03512,6.03301,6.03361,66000000.0
2005-08-10 18:50:00,6.03362,6.03431,6.03259,6.03338,63000000.0
2005-08-10 18:55:00,6.03322,6.03419,6.03237,6.03334,71000000.0
2005-08-10 19:00:00,6.03388,6.03433,6.03176,6.03272,70000000.0
2005-08-10 19:05:00,6.03283,6.03786,6.03283,6.037,76000000.0
2005-08-10 19:10:00,6.03681,6.03793,6.03529,6.03604,68000000.0
2005-08-10 19:15:00,6.03564,6.0373,6.03482,6.03649,61000000.0
2005-08-10 19:20:00,6.03617,6.03735,6.03526,6.03598,72000000.0
2005-08-10 19:25:00,6.03543,6.0372,6.03485,6.0372,62000000.0
2005-08-10 19:30:00,6.03616,6.03807,6.03557,6.03674,66000000.0
2005-08-10 19:35:00,6.03697,6.03732,6.03449,6.03557,63000000.0
2005-08-10 19:40:00,6.03506,6.03542,6.03192,6.03423,70000000.0
2005-08-10 19:45:00,6.0336,6.03452,6.03239,6.03321,70000000.0
2005-08-10 19:50:00,6.03385,6.03395,6.03081,6.03238,71000000.0
2005-08-10 19:55:00,6.03144,6.03315,6.03109,6.03198,68000000.0
2005-08-10 20:00:00,6.03262,6.03334,6.02893,6.02993,67000000.0
2005-08-10 20:05:00,6.02987,6.03023,6.02789,6.02941,65000000.0
2005-08-10 20:10:00,6.0296,6.03257,6.02915,6.03079,66000000.0
2005-08-10 20:15:00,6.03096,6.03518,6.03086,6.03503,64000000.0
2005-08-10 20:20:00,6.03484,6.03484,6.03151,6.03255,65000000.0
2005-08-10 20:25:00,6.03334,6.03352,6.02888,6.03084,63000000.0
2005-08-10 20:30:00,6.02983,6.0304,6.02859,6.02977,59000000.0
2005-08-10 20:35:00,6.02861,6.02987,6.02561,6.02702,70000000.0
2005-08-10 20:40:00,6.02764,6.02903,6.02638,6.0281,89000000.0
2005-08-10 20:45:00,6.02913,6.02922,6.02637,6.02816,67000000.0
2005-08-10 20:50:00,6.0279,6.02828,6.02591,6.02743,62000000.0
2005-08-10 20:55:00,6.02594,6.02751,6.02129,6.02248,65000000.0
2005-08-10 21:00:00,6.02254,6.02282,6.02076,6.02221,72000000.0
2005-08-10 21:05:00,6.02173,6.02351,6.02074,6.023,66000000.0
2005-08-10 21:10:00,6.02287,6.02334,6.02106,6.02154,62000000.0
2005-08-10 21:15:00,6.02127,6.02277,6.02032,6.02169,68000000.0
2005-08-10 21:20:00,6.02206,6.02291,6.01987,6.02194,52000000.0
2005-08-10 21:25:00,6.02189,6.02347,6.02147,6.02176,58000000.0
2005-08-10 21:30:00,6.02136,6.02478,6.02136,6.02357,59000000.0
2005-08-10 21:35:00,6.0235,6.02629,6.02331,6.02629,88000000.0
2005-08-10 21:40:00,6.02499,6.0263,6.02373,6.02498,65000000.0
2005-08-10 21:45:00,6.02434,6.02619,6.02345,6.02444,62000000.0
2005-08-10 21:50:00,6.02417,6.0262,6.02372,6.02581,62000000.0
2005-08-10 21:55:00,6.02517,6.027,6.02281,6.02626,72000000.0
2005-08-10 22:00:00,6.0267,6.02703,6.02485,6.02636,79000000.0
2005-08-10 22:05:00,6.02498,6.02709,6.0236,6.02425,67000000.0
2005-08-10 22:10:00,6.02454,6.02502,6.02239,6.02381,64000000.0
2005-08-10 22:15:00,6.02352,6.02468,6.02257,6.02322,69000000.0
2005-08-10 22:20:00,6.02313,6.02466,6.02208,6.02412,69000000.0
2005-08-10 22:25:00,6.02403,6.02468,6.0221,6.02456,63000000.0
2005-08-10 22:30:00,6.02378,6.02515,6.02252,6.02348,60000000.0
2005-08-10 22:35:00,6.02364,6.0249,6.0225,6.02352,56000000.0
2005-08-10 22:40:00,6.02356,6.02422,6.02183,6.02251,63000000.0
2005-08-10 22:45:00,6.02241,6.02351,6.02149,6.02149,68000000.0
2005-08-10 22:50:00,6.02184,6.0232,6.02106,6.02208,70000000.0
2005-08-10 22:55:00,6.02203,6.02333,6.02054,6.02062,64000000.0
2005-08-10 23:00:00,6.02025,6.02196,6.01959,6.02046,68000000.0
2005-08-10 23:05:00,6.02104,6.02104,6.01892,6.0196,60000000.0
2005-08-10 23:10:00,6.01881,6.01944,6.01712,6.01869,66000000.0
2005-08-10 23:15:00,6.01889,6.01975,6.01736,6.01783,65000000.0
2005-08-10 23:20:00,6.01758,6.01934,6.01758,6.01837,66000000.0
2005-08-10 23:25:00,6.01792,6.01863,6.01658,6.01765,64000000.0
2005-08-10 23:30:00,6.01791,6.01886,6.0163,6.01847,72000000.0
2005-08-10 23:35:00,6.0188,6.0191,6.01705,6.0182,62000000.0
2005-08-10 23:40:00,6.01833,6.01902,6.01709,6.01902,80000000.0
2005-08-10 23:45:00,6.01798,6.01906,6.01657,6.01748,76000000.0
2005-08-10 23:50:00,6.01722,6.01898,6.01634,6.01634,67000000.0
2005-08-10 23:55:00,6.01639,6.01797,6.01592,6.01618,76000000.0
2005-08-11 00:00:00,6.01672,6.01764,6.01537,6.01685,70000000.0
2005-08-11 00:05:00,6.01687,6.01907,6.01623,6.018,62000000.0
2005-08-11 00:10:00,6.0173,6.01932,6.01677,6.01702,63000000.0
2005-08-11 00:15:00,6.01717,6.01871,6.01668,6.01774,65000000.0
2005-08-11 00:20:00,6.01798,6.01999,6.01763,6.01879,60000000.0
2005-08-11 00:25:00,6.01911,6.02031,6.0183,6.01908,66000000.0
2005-08-11 00:30:00,6.01893,6.0208,6.01817,6.02049,64000000.0
2005-08-11 00:35:00,6.02039,6.02126,6.01896,6.02089,80000000.0
2005-08-11 00:40:00,6.02079,6.02079,6.01867,6.02027,61000000.0
2005-08-11 00:45:00,6.02072,6.02101,6.01786,6.01962,63000000.0
2005-08-11 00:50:00,6.01937,6.0197,6.01795,6.01888,60000000.0
2005-08-11 00:55:00,6.0196,6.02051,6.01838,6.01941,66000000.0
2005-08-11 01:00:00,6.01928,6.01999,6.01721,6.01858,63000000.0
2005-08-11 01:05:00,6.01946,6.01969,6.01744,6.01967,70000000.0
2005-08-11 01:10:00,6.02017,6.02033,6.01763,6.01975,55000000.0
2005-08-11 01:15:00,6.01918,6.0205,6.01798,6.01861,63000000.0
2005-08-11 01:20:00,6.02043,6.02057,6.01772,6.01829,59000000.0
2005-08-11 01:25:00,6.01843,6.01922,6.01631,6.01686,70000000.0
2005-08-11 01:30:00,6.01735,6.01912,6.01636,6.01824,68000000.0
2005-08-11 01:35:00,6.01672,6.01874,6.01629,6.01874,71000000.0
2005-08-11 01:40:00,6.01859,6.01907,6.0171,6.01767,72000000.0
2005-08-11 01:45:00,6.01816,6.01985,6.01751,6.0182,68000000.0
2005-08-11 01:50:00,6.01807,6.02058,6.01733,6.0204,67000000.0
2005-08-11 01:55:00,6.02032,6.02132,6.01802,6.01981,61000000.0
2005-08-11 02:00:00,6.02047,6.02071,6.01797,6.01923,69000000.0
2005-08-11 02:05:00,6.01773,6.02181,6.01773,6.02181,73000000.0
2005-08-11 02:10:00,6.02186,6.0225,6.02044,6.02159,74000000.0
2005-08-11 02:15:00,6.02197,6.0225,6.01848,6.01874,70000000.0
2005-08-11 02:20:00,6.01824,6.02042,6.0172,6.01874,74000000.0
2005-08-11 02:25:00,6.01765,6.01921,6.01704,6.01815,59000000.0
2005-08-11 02:30:00,6.01766,6.01882,6.01679,6.01702,64000000.0
2005-08-11 02:35:00,6.01678,6.0195,6.01506,6.01563,71000000.0
2005-08-11 02:40:00,6.01643,6.01814,6.01537,6.01715,69000000.0
2005-08-11 02:45:00,6.0172,6.0179,6.01248,6.0137,69000000.0
2005-08-11 02:50:00,6.01386,6.01662,6.01182,6.01662,66000000.0
2005-08-11 02:55:00,6.016,6.01713,6.01405,6.01452,65000000.0
2005-08-11 03:00:00,6.01491,6.01558,6.01243,6.01401,67000000.0
2005-08-11 03:05:00,6.01433,6.01602,6.01131,6.01131,68000000.0
2005-08-11 03:10:00,6.01135,6.01301,6.01041,6.01086,80000000.0
2005-08-11 03:15:00,6.01109,6.01349,6.01094,6.01184,50000000.0
2005-08-11 03:20:00,6.0114,6.0114,6.00626,6.0082,62000000.0
2005-08-11 03:25:00,6.00871,6.01005,6.00545,6.00721,71000000.0
2005-08-11 03:30:00,6.00692,6.01055,6.00611,6.00989,68000000.0
2005-08-11 03:35:00,6.00898,6.00977,6.00741,6.00807,60000000.0
2005-08-11 03:40:00,6.0079,6.01,6.00717,6.00816,82000000.0
2005-08-11 03:45:00,6.00781,6.00957,6.0064,6.00866,53000000.0
2005-08-11 03:50:00,6.00857,6.01117,6.00723,6.00811,74000000.0
2005-08-11 03:55:00,6.00842,6.00979,6.00716,6.00974,63000000.0
2005-08-11 04:00:00,6.0094,6.01043,6.0074,6.00858,70000000.0
2005-08-11 04:05:00,6.00829,6.01014,6.00753,6.00868,66000000.0
2005-08-11 04:10:00,6.00894,6.01066,6.00767,6.00923,77000000.0
2005-08-11 04:15:00,6.00969,6.01315,6.00969,6.01057,57000000.0
2005-08-11 04:20:00,6.01104,6.01352,6.01039,6.01275,62000000.0
2005-08-11 04:25:00,6.01321,6.01321,6.00981,6.01274,53000000.0
2005-08-11 04:30:00,6.01143,6.01265,6.01047,6.01105,66000000.0
2005-08-11 04:35:00,6.0114,6.01204,6.00939,6.0094,64000000.0
2005-08-11 04:40:00,6.0103,6.01095,6.00867,6.00974,54000000.0
2005-08-11 04:45:00,6.00959,6.01155,6.00906,6.01031,63000000.0
2005-08-11 04:50:00,6.01007,6.01097,6.0088,6.00974,71000000.0
2005-08-11 04:55:00,6.00941,6.01119,6.00909,6.01001,65000000.0
2005-08-11 05:00:00,6.00987,6.01099,6.00699,6.00699,62000000.0
2005-08-11 05:05:00,6.00766,6.0096,6.00697,6.00776,72000000.0
2005-08-11 05:10:00,6.00869,6.00947,6.00564,6.00564,59000000.0
2005-08-11 05:15:00,6.00593,6.00776,6.00409,6.0052,67000000.0
2005-08-11 05:20:00,6.00508,6.00759,6.00401,6.00592,79000000.0
2005-08-11 05:25:00,6.00604,6.00826,6.00528,6.00748,66000000.0
2005-08-11 05:30:00,6.00745,6.00907,6.00673,6.00696,76000000.0
2005-08-11 05:35:00,6.00682,6.00818,6.0042,6.00514,78000000.0
2005-08-11 05:40:00,6.00649,6.00662,6.00393,6.00576,61000000.0
2005-08-11 05:45:00,6.00583,6.00583,6.00196,6.00358,77000000.0
2005-08-11 05:50:00,6.00343,6.00419,6.00207,6.00297,62000000.0
2005-08-11 05:55:00,6.00299,6.00451,6.00199,6.00403,70000000.0
2005-08-11 06:00:00,6.0042,6.00464,6.00214,6.00371,77000000.0
2005-08-11 06:05:00,6.00495,6.00552,6.00274,6.00301,81000000.0
2005-08-11 06:10:00,6.00301,6.00604,6.00238,6.00441,73000000.0
2005-08-11 06:15:00,6.00452,6.00485,6.00237,6.0046,69000000.0
2005-08-11 06:20:00,6.00423,6.00532,6.00315,6.00369,68000000.0
2005-08-11 06:25:00,6.00357,6.00623,6.00357,6.00424,71000000.0
2005-08-11 06:30:00,6.0056,6.00784,6.00441,6.00596,58000000.0
2005-08-11 06:35:00,6.00598,6.00863,6.00591,6.00695,72000000.0
2005-08-11 06:40:00,6.00641,6.00707,6.00509,6.00531,71000000.0
2005-08-11 06:45:00,6.00499,6.00797,6.00499,6.00605,69000000.0
2005-08-11 06:50:00,6.0055,6.00679,6.00334,6.0047,56000000.0
2005-08-11 06:55:00,6.00457,6.00613,6.00242,6.00242,64000000.0
2005-08-11 07:00:00,6.00178,6.00602,6.00178,6.00393,58000000.0
2005-08-11 07:05:00,6.00401,6.00571,6.00259,6.00395,59000000.0
2005-08-11 07:10:00,6.00437,6.00703,6.00369,6.00434,82000000.0
2005-08-11 07:15:00,6.00395,6.00586,6.00206,6.0028,80000000.0
2005-08-11 07:20:00,6.00217,6.00475,6.00217,6.00422,76000000.0
2005-08-11 07:25:00,6.00386,6.00421,6.00144,6.00295,78000000.0
2005-08-11 07:30:00,6.00152,6.01001,6.00031,6.00711,61000000.0
2005-08-11 07:35:00,6.00659,6.01079,6.00644,6.0097,63000000.0
2005-08-11 07:40:00,6.00851,6.01083,6.00737,6.00962,55000000.0
2005-08-11 07:45:00,6.01001,6.01045,6.00656,6.00853,59000000.0
2005-08-11 07:50:00,6.00831,6.01587,6.00831,6.01422,67000000.0
2005-08-11 07:55:00,6.01372,6.0162,6.01174,6.01425,62000000.0
2005-08-11 08:00:00,6.01463,6.01626,6.01209,6.01209,65000000.0
2005-08-11 08:05:00,6.01312,6.01344,6.00996,6.01194,73000000.0
2005-08-11 08:10:00,6.01126,6.01396,6.01069,6.01325,58000000.0
2005-08-11 08:15:00,6.01205,6.01395,6.00941,6.01395,59000000.0
2005-08-11 08:20:00,6.01452,6.01452,6.01171,6.01171,64000000.0
2005-08-11 08:25:00,6.01161,6.01376,6.01161,6.01284,56000000.0
2005-08-11 08:30:00,6.01337,6.01448,6.01182,6.01428,62000000.0
2005-08-11 08:35:00,6.01481,6.01693,6.01306,6.01439,56000000.0
2005-08-11 08:40:00,6.01466,6.01528,6.0128,6.01425,58000000.0
2005-08-11 08:45:00,6.01415,6.01455,6.01163,6.01358,76000000.0
2005-08-11 08:50:00,6.01254,6.01318,6.00963,6.01082,81000000.0
2005-08-11 08:55:00,6.01103,6.01152,6.00808,6.00854,70000000.0
2005-08-11 09:00:00,6.00831,6.01154,6.0078,6.00938,62000000.0
2005-08-11 09:05:00,6.00972,6.01039,6.00542,6.00582,66000000.0
2005-08-11 09:10:00,6.00461,6.00809,6.00382,6.00671,67000000.0
2005-08-11 09:15:00,6.00796,6.00796,6.00404,6.00568,72000000.0
2005-08-11 09:20:00,6.00518,6.00745,6.0045,6.00625,74000000.0
2005-08-11 09:25:00,6.00656,6.00673,6.00304,6.00318,68000000.0
2005-08-11 09:30:00,6.00388,6.00653,6.00302,6.00602,69000000.0
2005-08-11 09:35:00,6.00615,6.00987,6.00463,6.00987,85000000.0
2005-08-11 09:40:00,6.00981,6.01088,6.00709,6.00728,74000000.0
2005-08-11 09:45:00,6.00713,6.0075,6.00207,6.00424,76000000.0
2005-08-11 09:50:00,6.00329,6.00421,5.99913,5.99985,74000000.0
2005-08-11 09:55:00,6.00034,6.00223,5.99844,5.99847,68000000.0
2005-08-11 10:00:00,5.99813,6.00704,5.99657,6.00302,75000000.0
2005-08-11 10:05:00,6.00224,6.00378,6.00008,6.00279,50000000.0
2005-08-11 10:10:00,6.00183,6.00303,5.99849,6.00081,70000000.0
2005-08-11 10:15:00,6.00129,6.00681,6.00107,6.00647,74000000.0
2005-08-11 10:20:00,6.00666,6.00666,6.0021,6.00372,60000000.0
2005-08-11 10:25:00,6.00182,6.00585,6.00182,6.0036,60000000.0
2005-08-11 10:30:00,6.00399,6.00716,6.00296,6.00558,57000000.0
2005-08-11 10:35:00,6.00653,6.00653,6.00351,6.00487,72000000.0
2005-08-11 10:40:00,6.00522,6.00993,6.00478,6.00723,62000000.0
2005-08-11 10:45:00,6.00723,6.01005,6.00595,6.00957,55000000.0
2005-08-11 10:50:00,6.00801,6.01031,6.00543,6.00735,72000000.0
2005-08-11 10:55:00,6.00688,6.00805,6.00602,6.00687,49000000.0
2005-08-11 11:00:00,6.00698,6.00804,6.00534,6.00687,61000000.0
2005-08-11 11:05:00,6.00655,6.00724,6.00459,6.00649,71000000.0
2005-08-11 11:10:00,6.00665,6.00773,6.00504,6.00773,67000000.0
2005-08-11 11:15:00,6.00729,6.0079,6.0054,6.00606,63000000.0
2005-08-11 11:20:00,6.00709,6.00943,6.00465,6.00814,76000000.0
2005-08-11 11:25:00,6.00793,6.00981,6.00738,6.00882,64000000.0
2005-08-11 11:30:00,6.00909,6.00943,6.0064,6.00766,74000000.0
2005-08-11 11:35:00,6.00757,6.00757,6.00492,6.00641,60000000.0
2005-08-11 11:40:00,6.00597,6.00857,6.005,6.00847,64000000.0
2005-08-11 11:45:00,6.00755,6.00871,6.00516,6.00733,62000000.0
2005-08-11 11:50:00,6.00612,6.00985,6.00612,6.0069,68000000.0
2005-08-11 11:55:00,6.00662,6.00773,6.0057,6.0057,52000000.0
2005-08-11 12:00:00,6.00683,6.00821,6.00545,6.00718,63000000.0
2005-08-11 12:05:00,6.00718,6.00865,6.00578,6.00673,61000000.0
2005-08-11 12:10:00,6.00655,6.00737,6.00497,6.00676,63000000.0
2005-08-11 12:15:00,6.00651,6.00773,6.00594,6.00636,56000000.0
2005-08-11 12:20:00,6.00725,6.008,6.00612,6.00744,70000000.0
2005-08-11 12:25:00,6.00693,6.00702,6.00088,6.00134,57000000.0
2005-08-11 12:30:00,6.00236,6.00277,5.99772,6.00277,61000000.0
2005-08-11 12:35:00,6.00389,6.00622,6.00136,6.003,64000000.0
2005-08-11 12:40:00,6.00198,6.00274,6.00008,6.00191,70000000.0
2005-08-11 12:45:00,6.00266,6.00335,6.00139,6.00264,65000000.0
2005-08-11 12:50:00,6.00265,6.00404,6.00136,6.00318,66000000.0
2005-08-11 12:55:00,6.00472,6.00586,6.00296,6.00586,62000000.0
2005-08-11 13:00:00,6.00604,6.00604,6.00205,6.00206,81000000.0
2005-08-11 13:05:00,6.00201,6.00388,5.99919,6.003,77000000.0
2005-08-11 13:10:00,6.00159,6.00321,5.99821,6.00006,79000000.0
2005-08-11 13:15:00,6.00025,6.00209,5.99759,6.00048,63000000.0
2005-08-11 13:20:00,6.00109,6.00369,5.99992,6.00046,78000000.0
2005-08-11 13:25:00,6.00108,6.00179,5.9999,6.00176,62000000.0
2005-08-11 13:30:00,6.00198,6.00389,6.00098,6.00318,55000000.0
2005-08-11 13:35:00,6.00286,6.00345,6.00118,6.00263,65000000.0
2005-08-11 13:40:00,6.0018,6.00384,6.00028,6.00379,55000000.0
2005-08-11 13:45:00,6.00224,6.00564,6.00201,6.00408,64000000.0
2005-08-11 13:50:00,6.0038,6.00512,6.00233,6.00366,58000000.0
2005-08-11 13:55:00,6.00344,6.00594,6.00248,6.00342,59000000.0
2005-08-11 14:00:00,6.00451,6.0062,6.0032,6.00455,72000000.0
2005-08-11 14:05:00,6.00574,6.00839,6.00407,6.00773,60000000.0
2005-08-11 14:10:00,6.00659,6.00859,6.00486,6.00812,56000000.0
2005-08-11 14:15:00,6.00889,6.00938,6.00597,6.00603,76000000.0
2005-08-11 14:20:00,6.00712,6.00906,6.00433,6.00807,52000000.0
2005-08-11 14:25:00,6.00994,6.01039,6.0065,6.00807,65000000.0
2005-08-11 14:30:00,6.00713,6.00713,6.00094,6.00519,60000000.0
2005-08-11 14:35:00,6.00526,6.00941,6.00352,6.00919,63000000.0
2005-08-11 14:40:00,6.0088,6.01083,6.00568,6.00684,77000000.0
2005-08-11 14:45:00,6.00595,6.0068,6.00219,6.00385,56000000.0
2005-08-11 14:50:00,6.00408,6.00538,6.0024,6.00283,60000000.0
2005-08-11 14:55:00,6.00246,6.00354,6.00131,6.00258,71000000.0
2005-08-11 15:00:00,6.00204,6.00313,6.00011,6.00073,76000000.0
2005-08-11 15:05:00,6.00107,6.00471,5.99799,5.99829,68000000.0
2005-08-11 15:10:00,5.99619,5.99827,5.99437,5.99809,61000000.0
2005-08-11 15:15:00,5.99801,5.9983,5.99561,5.99738,68000000.0
2005-08-11 15:20:00,5.99627,5.99721,5.9922,5.99295,59000000.0
2005-08-11 15:25:00,5.99428,5.99604,5.99284,5.99555,71000000.0
2005-08-11 15:30:00,5.99461,5.99504,5.99108,5.99278,68000000.0
2005-08-11 15:35:00,5.99226,5.99287,5.98897,5.9903,52000000.0
2005-08-11 15:40:00,5.99175,5.99175,5.98774,5.98774,62000000.0
2005-08-11 15:45:00,5.98999,5.99312,5.98854,5.99157,81000000.0
2005-08-11 15:50:00,5.99145,5.9929,5.99041,5.99067,75000000.0
2005-08-11 15:55:00,5.99038,5.99477,5.98995,5.99365,74000000.0
2005-08-11 16:00:00,5.99355,5.99355,5.99061,5.99346,61000000.0
2005-08-11 16:05:00,5.99351,5.99393,5.99045,5.99171,70000000.0
2005-08-11 16:10:00,5.99138,5.9974,5.99138,5.99676,64000000.0
2005-08-11 16:15:00,5.99805,5.99955,5.99225,5.99496,66000000.0
2005-08-11 16:20:00,5.99447,5.99447,5.98953,5.99062,65000000.0
2005-08-11 16:25:00,5.99181,5.99342,5.99015,5.9929,51000000.0
2005-08-11 16:30:00,5.99326,5.99411,5.99139,5.99318,53000000.0
2005-08-11 16:35:00,5.99253,5.99351,5.99086,5.99244,78000000.0
2005-08-11 16:40:00,5.99252,5.993,5.99036,5.993,86000000.0
2005-08-11 16:45:00,5.9919,5.99272,5.99031,5.99272,59000000.0
2005-08-11 16:50:00,5.9928,5.99319,5.9909,5.9927,66000000.0
2005-08-11 16:55:00,5.99264,5.99306,5.99036,5.99153,52000000.0
2005-08-11 17:00:00,5.99079,5.99267,5.99007,5.99156,62000000.0
2005-08-11 17:05:00,5.99108,5.99225,5.98724,5.99125,73000000.0
2005-08-11 17:10:00,5.99135,5.99704,5.9909,5.99446,57000000.0
2005-08-11 17:15:00,5.99432,5.99698,5.99348,5.99524,71000000.0
2005-08-11 17:20:00,5.99475,5.9957,5.99207,5.99531,55000000.0
2005-08-11 17:25:00,5.99542,5.99625,5.99223,5.99311,62000000.0
2005-08-11 17:30:00,5.99437,5.99547,5.99282,5.99331,63000000.0
2005-08-11 17:35:00,5.99319,5.99499,5.99132,5.99299,64000000.0
2005-08-11 17:40:00,5.99333,5.99388,5.99068,5.99346,76000000.0
2005-08-11 17:45:00,5.99317,5.99365,5.98957,5.99134,60000000.0
2005-08-11 17:50:00,5.99143,5.995,5.99092,5.99436,86000000.0
2005-08-11 17:55:00,5.9944,5.99716,5.99322,5.9964,66000000.0
2005-08-11 18:00:00,5.99604,5.99635,5.99354,5.99415,72000000.0
2005-08-11 18:05:00,5.99568,5.99668,5.99428,5.99538,73000000.0
2005-08-11 18:10:00,5.99395,5.99628,5.99358,5.99517,58000000.0
2005-08-11 18:15:00,5.99462,5.99681,5.99421,5.99463,61000000.0
2005-08-11 18:20:00,5.99391,5.99524,5.9934,5.99406,63000000.0
2005-08-11 18:25:00,5.99464,5.99548,5.99257,5.99298,67000000.0
2005-08-11 18:30:00,5.99245,5.99523,5.99033,5.99038,65000000.0
2005-08-11 18:35:00,5.99047,5.99438,5.98936,5.99421,76000000.0
2005-08-11 18:40:00,5.99486,5.99691,5.99316,5.99548,67000000.0
2005-08-11 18:45:00,5.99507,5.99553,5.99156,5.99464,66000000.0
2005-08-11 18:50:00,5.99434,5.99606,5.99422,5.99489,63000000.0
2005-08-11 18:55:00,5.99513,5.99845,5.99485,5.99715,71000000.0
2005-08-11 19:00:00,5.99708,6.00009,5.99519,5.99742,70000000.0
2005-08-11 19:05:00,5.99696,5.99723,5.9935,5.99478,76000000.0
2005-08-11 19:10:00,5.9941,5.99533,5.99231,5.99324,68000000.0
2005-08-11 19:15:00,5.99255,5.99348,5.98916,5.9927,61000000.0
2005-08-11 19:20:00,5.99176,5.99397,5.99072,5.99201,72000000.0
2005-08-11 19:25:00,5.99221,5.99503,5.99221,5.99474,62000000.0
2005-08-11 19:30:00,5.99479,5.99631,5.99377,5.99475,66000000.0
2005-08-11 19:35:00,5.99534,5.99727,5.99411,5.99633,63000000.0
2005-08-11 19:40:00,5.99566,5.9958,5.99223,5.99226,70000000.0
2005-08-11 19:45:00,5.99161,5.99358,5.99029,5.99208,70000000.0
2005-08-11 19:50:00,5.99192,5.99299,5.99001,5.99264,71000000.0
2005-08-11 19:55:00,5.99258,5.99597,5.99179,5.99411,68000000.0
2005-08-11 20:00:00,5.99414,5.99457,5.99173,5.99173,67000000.0
2005-08-11 20:05:00,5.99159,5.99425,5.99159,5.99261,65000000.0
2005-08-11 20:10:00,5.99366,5.99494,5.99253,5.99431,66000000.0
2005-08-11 20:15:00,5.99413,5.9958,5.99228,5.99268,64000000.0
2005-08-11 20:20:00,5.99314,5.99671,5.99247,5.99518,65000000.0
2005-08-11 20:25:00,5.9954,5.99572,5.99291,5.99314,63000000.0
2005-08-11 20:30:00,5.99332,5.99588,5.99314,5.99435,59000000.0
2005-08-11 20:35:00,5.99508,5.99564,5.99136,5.99265,70000000.0
2005-08-11 20:40:00,5.99235,5.9942,5.99121,5.99319,89000000.0
2005-08-11 20:45:00,5.99362,5.99492,5.99246,5.99282,67000000.0
2005-08-11 20:50:00,5.99304,5.99427,5.99158,5.99251,62000000.0
2005-08-11 20:55:00,5.99206,5.99514,5.99159,5.99482,65000000.0
2005-08-11 21:00:00,5.99515,5.9957,5.9922,5.99507,72000000.0
2005-08-11 21:05:00,5.99479,5.99559,5.99367,5.99452,66000000.0
2005-08-11 21:10:00,5.99451,5.99588,5.99348,5.9946,62000000.0
2005-08-11 21:15:00,5.9935,5.99426,5.99202,5.9925,68000000.0
2005-08-11 21:20:00,5.99176,5.99431,5.99176,5.99398,52000000.0
2005-08-11 21:25:00,5.99444,5.99451,5.99243,5.99275,58000000.0
2005-08-11 21:30:00,5.99249,5.99368,5.99034,5.99121,59000000.0
2005-08-11 21:35:00,5.99067,5.99166,5.98804,5.98856,88000000.0
2005-08-11 21:40:00,5.98799,5.9894,5.98501,5.9854,65000000.0
2005-08-11 21:45:00,5.98427,5.98597,5.98255,5.98391,62000000.0
2005-08-11 21:50:00,5.98489,5.98562,5.97923,5.98099,62000000.0
2005-08-11 21:55:00,5.98005,5.9815,5.97949,5.98072,72000000.0
2005-08-11 22:00:00,5.98063,5.9822,5.97829,5.97855,79000000.0
2005-08-11 22:05:00,5.97963,5.98214,5.97873,5.9818,67000000.0
2005-08-11 22:10:00,5.9811,5.98166,5.97635,5.97635,64000000.0
2005-08-11 22:15:00,5.97662,5.97834,5.97612,5.97738,69000000.0
2005-08-11 22:20:00,5.97689,5.97808,5.97485,5.9763,69000000.0
2005-08-11 22:25:00,5.97707,5.97896,5.97637,5.97714,63000000.0
2005-08-11 22:30:00,5.97682,5.97764,5.97455,5.97639,60000000.0
2005-08-11 22:35:00,5.97652,5.97679,5.97469,5.97518,56000000.0
2005-08-11 22:40:00,5.97565,5.97697,5.9747,5.97497,63000000.0
2005-08-11 22:45:00,5.97443,5.97731,5.97419,5.97731,68000000.0
2005-08-11 22:50:00,5.97691,5.97831,5.97541,5.97757,70000000.0
2005-08-11 22:55:00,5.9777,5.97824,5.97569,5.97708,64000000.0
2005-08-11 23:00:00,5.97785,5.97804,5.97552,5.97718,68000000.0
2005-08-11 23:05:00,5.97726,5.97748,5.97455,5.97489,60000000.0
2005-08-11 23:10:00,5.97469,5.9761,5.97414,5.97572,66000000.0
2005-08-11 23:15:00,5.97741,5.97787,5.97523,5.97787,65000000.0
2005-08-11 23:20:00,5.97673,5.97936,5.97625,5.97861,66000000.0
2005-08-11 23:25:00,5.97926,5.9796,5.97729,5.97845,64000000.0
2005-08-11 23:30:00,5.97922,5.97936,5.97649,5.97731,72000000.0
2005-08-11 23:35:00,5.97697,5.97934,5.97683,5.97774,62000000.0
2005-08-11 23:40:00,5.9779,5.9793,5.97635,5.97756,80000000.0
2005-08-11 23:45:00,5.97744,5.97797,5.97611,5.97721,76000000.0
2005-08-11 23:50:00,5.97779,5.97857,5.97624,5.97811,67000000.0
2005-08-11 23:55:00,5.97833,5.97905,5.97714,5.97714,76000000.0
2005-08-12 00:00:00,5.97732,5.97879,5.97605,5.97664,70000000.0
2005-08-12 00:05:00,5.97714,5.97772,5.97477,5.97671,62000000.0
2005-08-12 00:10:00,5.97628,5.97867,5.97521,5.97867,63000000.0
2005-08-12 00:15:00,5.97851,5.97876,5.97641,5.97685,65000000.0
2005-08-12 00:20:00,5.977,5.97945,5.977,5.97836,60000000.0
2005-08-12 00:25:00,5.97769,5.97865,5.97683,5.97865,66000000.0
2005-08-12 00:30:00,5.97906,5.9791,5.97552,5.97715,64000000.0
2005-08-12 00:35:00,5.97728,5.97818,5.97628,5.97802,80000000.0
2005-08-12 00:40:00,5.97833,5.97838,5.97592,5.97716,61000000.0
2005-08-12 00:45:00,5.97727,5.97822,5.97514,5.97703,63000000.0
2005-08-12 00:50:00,5.97682,5.97725,5.9753,5.97587,60000000.0
2005-08-12 00:55:00,5.97572,5.97817,5.97554,5.97794,66000000.0
2005-08-12 01:00:00,5.97802,5.97849,5.97612,5.97801,63000000.0
2005-08-12 01:05:00,5.97822,5.98012,5.97693,5.97975,70000000.0
2005-08-12 01:10:00,5.97884,5.98089,5.97852,5.9806,55000000.0
2005-08-12 01:15:00,5.97942,5.98101,5.9787,5.97963,63000000.0
2005-08-12 01:20:00,5.97927,5.98118,5.9786,5.97862,59000000.0
2005-08-12 01:25:00,5.97842,5.9806,5.97842,5.97853,70000000.0
2005-08-12 01:30:00,5.97897,5.98155,5.97852,5.97972,68000000.0
2005-08-12 01:35:00,5.97921,5.98285,5.97921,5.98018,71000000.0
2005-08-12 01:40:00,5.98026,5.98316,5.98016,5.98088,72000000.0
2005-08-12 01:45:00,5.98096,5.98323,5.97972,5.9805,68000000.0
2005-08-12 01:50:00,5.98065,5.9825,5.9804,5.98143,67000000.0
2005-08-12 01:55:00,5.98149,5.98397,5.97986,5.98397,61000000.0
2005-08-12 02:00:00,5.98382,5.98495,5.97938,5.98051,69000000.0
2005-08-12 02:05:00,5.98041,5.9816,5.97908,5.97994,73000000.0
2005-08-12 02:10:00,5.98076,5.98188,5.97879,5.98056,74000000.0
2005-08-12 02:15:00,5.98055,5.98372,5.98027,5.98204,70000000.0
2005-08-12 02:20:00,5.98214,5.98469,5.98176,5.98303,74000000.0
2005-08-12 02:25:00,5.98303,5.98397,5.98044,5.98195,59000000.0
2005-08-12 02:30:00,5.98137,5.98207,5.97946,5.98044,64000000.0
2005-08-12 02:35:00,5.98067,5.98152,5.97911,5.98014,71000000.0
2005-08-12 02:40:00,5.98027,5.98355,5.97887,5.98277,69000000.0
2005-08-12 02:45:00,5.98316,5.98323,5.98061,5.98094,69000000.0
2005-08-12 02:50:00,5.98084,5.9838,5.9803,5.98309,66000000.0
2005-08-12 02:55:00,5.98255,5.98374,5.98091,5.9833,65000000.0
2005-08-12 03:00:00,5.98317,5.98548,5.98244,5.98408,67000000.0
2005-08-12 03:05:00,5.98374,5.98641,5.9835,5.98415,68000000.0
2005-08-12 03:10:00,5.98418,5.98556,5.98325,5.98556,80000000.0
2005-08-12 03:15:00,5.98567,5.98625,5.98436,5.98496,50000000.0
2005-08-12 03:20:00,5.98519,5.98685,5.98368,5.98537,62000000.0
2005-08-12 03:25:00,5.98571,5.98589,5.98345,5.98493,71000000.0
2005-08-12 03:30:00,5.98547,5.98552,5.98356,5.98483,68000000.0
2005-08-12 03:35:00,5.98428,5.98479,5.98215,5.9838,60000000.0
2005-08-12 03:40:00,5.98352,5.9836,5.98037,5.9821,82000000.0
2005-08-12 03:45:00,5.9823,5.98258,5.98079,5.98111,53000000.0
2005-08-12 03:50:00,5.9807,5.98238,5.98001,5.98221,74000000.0
2005-08-12 03:55:00,5.98213,5.98213,5.97778,5.97894,63000000.0
2005-08-12 04:00:00,5.97873,5.97963,5.97776,5.97941,70000000.0
2005-08-12 04:05:00,5.97937,5.98104,5.97896,5.97991,66000000.0
2005-08-12 04:10:00,5.97993,5.98127,5.9783,5.97961,77000000.0
2005-08-12 04:15:00,5.9798,5.98021,5.97809,5.97976,57000000.0
2005-08-12 04:20:00,5.97987,5.98104,5.97932,5.9808,62000000.0
2005-08-12 04:25:00,5.98147,5.98208,5.97982,5.9808,53000000.0
2005-08-12 04:30:00,5.98087,5.98145,5.97906,5.98074,66000000.0
2005-08-12 04:35:00,5.98025,5.98058,5.97894,5.97902,64000000.0
2005-08-12 04:40:00,5.97909,5.98076,5.97907,5.97907,54000000.0
2005-08-12 04:45:00,5.97927,5.98193,5.97896,5.98006,63000000.0
2005-08-12 04:50:00,5.98029,5.98158,5.97962,5.98119,71000000.0
2005-08-12 04:55:00,5.98112,5.98139,5.97925,5.98004,65000000.0
2005-08-12 05:00:00,5.97998,5.9815,5.97852,5.97948,62000000.0
2005-08-12 05:05:00,5.98003,5.98055,5.97836,5.97836,72000000.0
2005-08-12 05:10:00,5.97854,5.98051,5.97827,5.97918,59000000.0
2005-08-12 05:15:00,5.98031,5.98081,5.97888,5.98023,67000000.0
2005-08-12 05:20:00,5.98026,5.98159,5.97945,5.98057,79000000.0
2005-08-12 05:25:00,5.98127,5.98152,5.97909,5.98109,66000000.0
2005-08-12 05:30:00,5.98078,5.98181,5.98018,5.98076,76000000.0
2005-08-12 05:35:00,5.9808,5.98244,5.98031,5.98031,78000000.0
2005-08-12 05:40:00,5.98024,5.98202,5.9797,5.98104,61000000.0
2005-08-12 05:45:00,5.98203,5.98206,5.97981,5.9809,77000000.0
2005-08-12 05:50:00,5.98066,5.9822,5.98025,5.9807,62000000.0
2005-08-12 05:55:00,5.98045,5.98239,5.97976,5.98235,70000000.0
2005-08-12 06:00:00,5.98249,5.98249,5.98046,5.98183,77000000.0
2005-08-12 06:05:00,5.98159,5.98375,5.98049,5.98278,81000000.0
2005-08-12 06:10:00,5.9823,5.98362,5.9802,5.98115,73000000.0
2005-08-12 06:15:00,5.98168,5.98212,5.97976,5.98061,69000000.0
2005-08-12 06:20:00,5.97972,5.9812,5.97942,5.98018,68000000.0
2005-08-12 06:25:00,5.97899,5.98226,5.97899,5.98189,71000000.0
2005-08-12 06:30:00,5.98297,5.98297,5.98062,5.98169,58000000.0
2005-08-12 06:35:00,5.98251,5.98301,5.98035,5.98232,72000000.0
2005-08-12 06:40:00,5.98108,5.98266,5.98067,5.98143,71000000.0
2005-08-12 06:45:00,5.98148,5.98455,5.98039,5.98334,69000000.0
2005-08-12 06:50:00,5.98334,5.98469,5.98302,5.98337,56000000.0
2005-08-12 06:55:00,5.98415,5.98452,5.98175,5.98427,64000000.0
2005-08-12 07:00:00,5.98394,5.9846,5.98125,5.98161,58000000.0
2005-08-12 07:05:00,5.98173,5.98406,5.98119,5.98308,59000000.0
2005-08-12 07:10:00,5.98399,5.98407,5.9813,5.98203,82000000.0
2005-08-12 07:15:00,5.98163,5.98329,5.98079,5.98183,80000000.0
2005-08-12 07:20:00,5.9823,5.98344,5.98145,5.98209,76000000.0
2005-08-12 07:25:00,5.9821,5.98372,5.98136,5.98333,78000000.0
2005-08-12 07:30:00,5.98301,5.98414,5.98191,5.98211,61000000.0
2005-08-12 07:35:00,5.982,5.98667,5.98184,5.98335,63000000.0
2005-08-12 07:40:00,5.98267,5.98526,5.98205,5.98291,55000000.0
2005-08-12 07:45:00,5.98281,5.9845,5.98182,5.98326,59000000.0
2005-08-12 07:50:00,5.98288,5.985,5.98144,5.98409,67000000.0
2005-08-12 07:55:00,5.9848,5.98489,5.98228,5.98487,62000000.0
2005-08-12 08:00:00,5.98566,5.98614,5.98332,5.98514,65000000.0
2005-08-12 08:05:00,5.98497,5.98526,5.98306,5.98385,73000000.0
2005-08-12 08:10:00,5.98324,5.98461,5.98037,5.98138,58000000.0
2005-08-12 08:15:00,5.98156,5.98166,5.97899,5.97899,59000000.0
2005-08-12 08:20:00,5.97932,5.98172,5.97932,5.98101,64000000.0
2005-08-12 08:25:00,5.9811,5.98167,5.97954,5.98049,56000000.0
2005-08-12 08:30:00,5.98123,5.98186,5.97912,5.98184,62000000.0
2005-08-12 08:35:00,5.98135,5.98168,5.9786,5.97944,56000000.0
2005-08-12 08:40:00,5.98041,5.98081,5.9784,5.98042,58000000.0
2005-08-12 08:45:00,5.98,5.98063,5.97819,5.98062,76000000.0
2005-08-12 08:50:00,5.98102,5.98102,5.97632,5.977,81000000.0
2005-08-12 08:55:00,5.97721,5.97796,5.9752,5.97688,70000000.0
2005-08-12 09:00:00,5.97662,5.97796,5.97348,5.97474,62000000.0
2005-08-12 09:05:00,5.97474,5.97623,5.97361,5.97361,66000000.0
2005-08-12 09:10:00,5.97504,5.97578,5.97306,5.97479,67000000.0
2005-08-12 09:15:00,5.97432,5.97432,5.9718,5.97419,72000000.0
2005-08-12 09:20:00,5.97413,5.97492,5.97243,5.97473,74000000.0
2005-08-12 09:25:00,5.97542,5.97552,5.9732,5.97376,68000000.0
2005-08-12 09:30:00,5.97314,5.97604,5.97282,5.97418,69000000.0
2005-08-12 09:35:00,5.97223,5.97629,5.97223,5.9761,85000000.0
2005-08-12 09:40:00,5.97587,5.9763,5.97139,5.97557,74000000.0
2005-08-12 09:45:00,5.97612,5.97862,5.97518,5.97637,76000000.0
2005-08-12 09:50:00,5.97608,5.97746,5.97468,5.97619,74000000.0
2005-08-12 09:55:00,5.97658,5.97678,5.9746,5.97587,68000000.0
2005-08-12 10:00:00,5.97608,5.97659,5.97363,5.97466,75000000.0
2005-08-12 10:05:00,5.97394,5.97619,5.97375,5.97619,50000000.0
2005-08-12 10:10:00,5.97577,5.97685,5.97342,5.97607,70000000.0
2005-08-12 10:15:00,5.97569,5.97626,5.97404,5.97537,74000000.0
2005-08-12 10:20:00,5.97368,5.97568,5.97243,5.97468,60000000.0
2005-08-12 10:25:00,5.97383,5.97404,5.96997,5.97204,60000000.0
2005-08-12 10:30:00,5.9711,5.97378,5.96963,5.97238,57000000.0
2005-08-12 10:35:00,5.9717,5.97405,5.96806,5.97271,72000000.0
2005-08-12 10:40:00,5.97253,5.97603,5.97129,5.97498,62000000.0
2005-08-12 10:45:00,5.97561,5.97688,5.97408,5.97594,55000000.0
2005-08-12 10:50:00,5.97568,5.97786,5.97528,5.97783,72000000.0
2005-08-12 10:55:00,5.97757,5.98024,5.9768,5.97886,49000000.0
2005-08-12 11:00:00,5.97821,5.98052,5.97709,5.97881,61000000.0
2005-08-12 11:05:00,5.97881,5.98031,5.97738,5.97834,71000000.0
2005-08-12 11:10:00,5.97825,5.97952,5.97684,5.97687,67000000.0
2005-08-12 11:15:00,5.97707,5.97773,5.97479,5.97618,63000000.0
2005-08-12 11:20:00,5.97643,5.97805,5.97577,5.97639,76000000.0
2005-08-12 11:25:00,5.97614,5.97779,5.97532,5.97628,64000000.0
2005-08-12 11:30:00,5.97673,5.97757,5.97422,5.97469,74000000.0
2005-08-12 11:35:00,5.97407,5.97604,5.97407,5.97483,60000000.0
2005-08-12 11:40:00,5.976,5.97631,5.97381,5.97606,64000000.0
2005-08-12 11:45:00,5.97638,5.97821,5.9747,5.97821,62000000.0
2005-08-12 11:50:00,5.9787,5.9787,5.97511,5.97576,68000000.0
2005-08-12 11:55:00,5.97536,5.97655,5.97397,5.97606,52000000.0
2005-08-12 12:00:00,5.97615,5.97694,5.97273,5.97273,63000000.0
2005-08-12 12:05:00,5.97337,5.97512,5.97234,5.9727,61000000.0
2005-08-12 12:10:00,5.97302,5.9756,5.97282,5.97512,63000000.0
2005-08-12 12:15:00,5.97552,5.97581,5.97317,5.97428,56000000.0
2005-08-12 12:20:00,5.97416,5.9758,5.97349,5.97352,70000000.0
2005-08-12 12:25:00,5.97345,5.97624,5.97345,5.97555,57000000.0
2005-08-12 12:30:00,5.97656,5.97687,5.97431,5.97532,61000000.0
2005-08-12 12:35:00,5.97571,5.97728,5.97503,5.97609,64000000.0
2005-08-12 12:40:00,5.97611,5.97878,5.97531,5.9774,70000000.0
2005-08-12 12:45:00,5.97696,5.97886,5.9758,5.97803,65000000.0
2005-08-12 12:50:00,5.97781,5.98067,5.97762,5.98018,66000000.0
2005-08-12 12:55:00,5.98015,5.98099,5.97867,5.97983,62000000.0
2005-08-12 13:00:00,5.98035,5.98213,5.97798,5.98161,81000000.0
2005-08-12 13:05:00,5.98211,5.98303,5.9791,5.97923,77000000.0
2005-08-12 13:10:00,5.97922,5.98131,5.97899,5.98066,79000000.0
2005-08-12 13:15:00,5.98053,5.98156,5.97881,5.97881,63000000.0
2005-08-12 13:20:00,5.97935,5.98002,5.97808,5.97991,78000000.0
2005-08-12 13:25:00,5.98003,5.98007,5.97766,5.97904,62000000.0
2005-08-12 13:30:00,5.97922,5.98023,5.97844,5.98,55000000.0
2005-08-12 13:35:00,5.97925,5.98068,5.9784,5.97982,65000000.0
2005-08-12 13:40:00,5.97979,5.98065,5.97864,5.97869,55000000.0
2005-08-12 13:45:00,5.97869,5.98068,5.97808,5.98015,64000000.0
2005-08-12 13:50:00,5.98002,5.98207,5.97936,5.98091,58000000.0
2005-08-12 13:55:00,5.9808,5.98323,5.97935,5.98323,59000000.0
2005-08-12 14:00:00,5.98343,5.98393,5.98133,5.98282,72000000.0
2005-08-12 14:05:00,5.9828,5.9843,5.98163,5.98387,60000000.0
2005-08-12 14:10:00,5.98284,5.98476,5.98213,5.98349,56000000.0
2005-08-12 14:15:00,5.98354,5.98431,5.98144,5.98369,76000000.0
2005-08-12 14:20:00,5.98389,5.98517,5.98075,5.98435,52000000.0
2005-08-12 14:25:00,5.98348,5.98413,5.98028,5.98359,65000000.0
2005-08-12 14:30:00,5.98221,5.98244,5.97657,5.9784,60000000.0
2005-08-12 14:35:00,5.97778,5.98109,5.97712,5.98052,63000000.0
2005-08-12 14:40:00,5.982,5.98268,5.97895,5.98255,77000000.0
2005-08-12 14:45:00,5.98199,6.00555,5.98151,6.00367,56000000.0
2005-08-12 14:50:00,6.00338,6.00338,5.99748,6.00067,60000000.0
2005-08-12 14:55:00,6.00104,6.00772,6.00099,6.00601,71000000.0
2005-08-12 15:00:00,6.00698,6.01373,6.00697,6.01349,76000000.0
2005-08-12 15:05:00,6.01449,6.01449,6.00852,6.00884,68000000.0
2005-08-12 15:10:00,6.00933,6.01963,6.00846,6.01928,61000000.0
2005-08-12 15:15:00,6.01862,6.01915,6.01285,6.01305,68000000.0
2005-08-12 15:20:00,6.01373,6.0142,6.00648,6.00784,59000000.0
2005-08-12 15:25:00,6.008,6.008,6.00465,6.00632,71000000.0
2005-08-12 15:30:00,6.00624,6.00866,6.00553,6.00784,68000000.0
2005-08-12 15:35:00,6.00624,6.0077,6.00274,6.00286,52000000.0
2005-08-12 15:40:00,6.00299,6.00389,6.00025,6.00041,62000000.0
2005-08-12 15:45:00,6.00056,6.00092,5.99551,5.99845,81000000.0
2005-08-12 15:50:00,5.99688,5.99717,5.99395,5.99626,75000000.0
2005-08-12 15:55:00,5.99405,5.99634,5.99306,5.99419,74000000.0
2005-08-12 16:00:00,5.99639,5.99945,5.99593,5.99652,61000000.0
2005-08-12 16:05:00,5.99668,5.99668,5.99028,5.99342,70000000.0
2005-08-12 16:10:00,5.99378,5.99623,5.99184,5.99372,64000000.0
2005-08-12 16:15:00,5.9932,5.99494,5.99134,5.99334,66000000.0
2005-08-12 16:20:00,5.99203,5.99615,5.99203,5.99528,65000000.0
2005-08-12 16:25:00,5.99578,6.00285,5.99535,6.00125,51000000.0
2005-08-12 16:30:00,6.00177,6.0031,6.00088,6.00271,53000000.0
2005-08-12 16:35:00,6.00193,6.00364,5.99947,6.00316,78000000.0
2005-08-12 16:40:00,6.00297,6.00398,6.00164,6.00213,86000000.0
2005-08-12 16:45:00,6.00282,6.00349,5.99595,5.99871,59000000.0
2005-08-12 16:50:00,5.99754,5.99844,5.99354,5.99484,66000000.0
2005-08-12 16:55:00,5.99442,5.99841,5.99359,5.99545,52000000.0
2005-08-12 17:00:00,5.99536,5.9967,5.99383,5.99466,62000000.0
2005-08-12 17:05:00,5.9956,5.99707,5.99445,5.99677,73000000.0
2005-08-12 17:10:00,5.99677,5.99771,5.99497,5.99497,57000000.0
2005-08-12 17:15:00,5.99603,5.99736,5.99298,5.99324,71000000.0
2005-08-12 17:20:00,5.99371,5.99532,5.99283,5.99432,55000000.0
2005-08-12 17:25:00,5.99424,5.99564,5.99283,5.99564,62000000.0
2005-08-12 17:30:00,5.99572,5.99572,5.99256,5.99454,63000000.0
2005-08-12 17:35:00,5.9943,5.99532,5.99327,5.99399,64000000.0
2005-08-12 17:40:00,5.99378,5.99555,5.99304,5.99514,76000000.0
2005-08-12 17:45:00,5.99422,5.99554,5.99358,5.99364,60000000.0
2005-08-12 17:50:00,5.99349,5.99692,5.99349,5.99673,86000000.0
2005-08-12 17:55:00,5.99614,5.99988,5.99614,5.99962,66000000.0
2005-08-12 18:00:00,6.00019,6.00024,5.99666,5.99666,72000000.0
2005-08-12 18:05:00,5.99654,5.99834,5.99508,5.99508,73000000.0
2005-08-12 18:10:00,5.99601,5.9967,5.99462,5.99644,58000000.0
2005-08-12 18:15:00,5.99686,5.99806,5.99586,5.99748,61000000.0
2005-08-12 18:20:00,5.9975,5.99892,5.99612,5.99791,63000000.0
2005-08-12 18:25:00,5.99887,5.99937,5.99691,5.99792,67000000.0
2005-08-12 18:30:00,5.99817,5.99903,5.99636,5.99673,65000000.0
2005-08-12 18:35:00,5.99722,5.99851,5.99648,5.99693,76000000.0
2005-08-12 18:40:00,5.99737,5.9985,5.99657,5.99763,67000000.0
2005-08-12 18:45:00,5.99779,5.99814,5.9957,5.9974,66000000.0
2005-08-12 18:50:00,5.99674,5.99726,5.99374,5.99387,63000000.0
2005-08-12 18:55:00,5.9939,5.99614,5.9939,5.99493,71000000.0
2005-08-12 19:00:00,5.99502,5.99701,5.99476,5.99613,70000000.0
2005-08-12 19:05:00,5.99622,5.9966,5.99434,5.99443,76000000.0
2005-08-12 19:10:00,5.99455,5.99693,5.99455,5.99612,68000000.0
2005-08-12 19:15:00,5.99609,5.99664,5.99395,5.99656,61000000.0
2005-08-12 19:20:00,5.9963,5.99712,5.99525,5.99664,72000000.0
2005-08-12 19:25:00,5.99629,5.9983,5.99619,5.9983,62000000.0
2005-08-12 19:30:00,5.99797,5.998,5.9962,5.99698,66000000.0
2005-08-12 19:35:00,5.99784,5.99947,5.99709,5.99843,63000000.0
2005-08-12 19:40:00,5.9985,5.99964,5.99691,5.99781,70000000.0
2005-08-12 19:45:00,5.99736,5.9983,5.99428,5.99552,70000000.0
2005-08-12 19:50:00,5.99589,5.99589,5.99275,5.99394,71000000.0
2005-08-12 19:55:00,5.99493,5.9954,5.99334,5.9945,68000000.0
2005-08-12 20:00:00,5.99458,5.99534,5.99243,5.99392,67000000.0
2005-08-12 20:05:00,5.9947,5.99497,5.99302,5.99351,65000000.0
2005-08-12 20:10:00,5.99331,5.99395,5.99164,5.99314,66000000.0
2005-08-12 20:15:00,5.9932,5.99411,5.99176,5.99264,64000000.0
2005-08-12 20:20:00,5.99239,5.99342,5.99094,5.99094,65000000.0
2005-08-12 20:25:00,5.99196,5.99356,5.99143,5.99272,63000000.0
2005-08-12 20:30:00,5.99188,5.99237,5.98853,5.98934,59000000.0
2005-08-12 20:35:00,5.98934,5.99067,5.98822,5.9891,70000000.0
2005-08-12 20:40:00,5.98902,5.99127,5.98864,5.99123,89000000.0
2005-08-12 20:45:00,5.9913,5.99157,5.98841,5.98912,67000000.0
2005-08-12 20:50:00,5.98858,5.99065,5.98812,5.99056,62000000.0
2005-08-12 20:55:00,5.99072,5.99289,5.9897,5.99271,65000000.0
2005-08-12 21:00:00,5.99278,5.99389,5.99109,5.9917,72000000.0
2005-08-12 21:05:00,5.99186,5.99342,5.99002,5.99104,66000000.0
2005-08-12 21:10:00,5.99028,5.99206,5.98947,5.99159,62000000.0
2005-08-12 21:15:00,5.99189,5.99196,5.98921,5.99101,68000000.0
2005-08-12 21:20:00,5.99105,5.99214,5.98967,5.99171,52000000.0
2005-08-12 21:25:00,5.99195,5.99343,5.9909,5.99228,58000000.0
2005-08-12 21:30:00,5.99286,5.99321,5.99177,5.993,59000000.0
2005-08-12 21:35:00,5.99334,5.99404,5.99074,5.99142,88000000.0
2005-08-12 21:40:00,5.9908,5.99348,5.9908,5.99199,65000000.0
2005-08-12 21:45:00,5.99185,5.99308,5.99155,5.99308,62000000.0
2005-08-12 21:50:00,5.99349,5.99356,5.99133,5.99133,62000000.0
2005-08-12 21:55:00,5.99241,5.99367,5.99158,5.99276,72000000.0
2005-08-12 22:00:00,5.99221,5.99396,5.99112,5.99219,79000000.0
2005-08-12 22:05:00,5.99202,5.99421,5.99202,5.99383,67000000.0
2005-08-12 22:10:00,5.99427,5.99498,5.99303,5.99331,64000000.0
2005-08-12 22:15:00,5.99377,5.99468,5.99272,5.99351,69000000.0
2005-08-12 22:20:00,5.99408,5.9967,5.99356,5.99453,69000000.0
2005-08-12 22:25:00,5.99357,5.99528,5.99298,5.99363,63000000.0
2005-08-12 22:30:00,5.99417,5.99484,5.99148,5.99414,60000000.0
2005-08-12 22:35:00,5.99414,5.99414,5.99168,5.99293,56000000.0
2005-08-12 22:40:00,5.99299,5.99433,5.99238,5.99286,63000000.0
2005-08-12 22:45:00,5.99325,5.99511,5.99325,5.99474,68000000.0
2005-08-12 22:50:00,5.9941,5.99555,5.99326,5.99435,70000000.0
2005-08-12 22:55:00,5.99519,5.99519,5.99208,5.99274,64000000.0
2005-08-15 02:00:00,5.9836,5.98792,5.98352,5.98792,69000000.0
2005-08-15 02:05:00,5.98734,5.99077,5.987,5.98877,73000000.0
2005-08-15 02:10:00,5.98897,5.99093,5.98876,5.99043,74000000.0
2005-08-15 02:15:00,5.99026,5.99097,5.98797,5.98877,70000000.0
2005-08-15 02:20:00,5.98879,5.98994,5.98834,5.98834,74000000.0
2005-08-15 02:25:00,5.98826,5.99168,5.98808,5.99155,59000000.0
2005-08-15 02:30:00,5.9916,5.99394,5.9916,5.99381,64000000.0
2005-08-15 02:35:00,5.99366,5.99735,5.99244,5.99735,71000000.0
2005-08-15 02:40:00,5.99713,5.99952,5.99713,5.99908,69000000.0
2005-08-15 02:45:00,5.99938,5.99948,5.99746,5.99832,69000000.0
2005-08-15 02:50:00,5.9983,5.99897,5.99658,5.99769,66000000.0
2005-08-15 02:55:00,5.99768,5.99964,5.99644,5.99857,65000000.0
2005-08-15 03:00:00,5.9996,6.00069,5.99913,5.99982,67000000.0
2005-08-15 03:05:00,5.99945,6.00013,5.9982,5.99831,68000000.0
2005-08-15 03:10:00,5.99821,5.99941,5.99782,5.9989,80000000.0
2005-08-15 03:15:00,5.99867,5.99942,5.99766,5.99821,50000000.0
2005-08-15 03:20:00,5.99807,5.99907,5.99751,5.99833,62000000.0
2005-08-15 03:25:00,5.99855,5.99894,5.99745,5.99874,71000000.0
2005-08-15 03:30:00,5.99904,5.99904,5.9947,5.99745,68000000.0
2005-08-15 03:35:00,5.99803,5.99894,5.99777,5.99812,60000000.0
2005-08-15 03:40:00,5.9985,6.00402,5.9985,6.00354,82000000.0
2005-08-15 03:45:00,6.00297,6.00721,6.00237,6.00721,53000000.0
2005-08-15 03:50:00,6.00641,6.00692,6.00427,6.00578,74000000.0
2005-08-15 03:55:00,6.00607,6.00659,6.0044,6.00533,63000000.0
2005-08-15 04:00:00,6.00587,6.00737,6.00555,6.00603,70000000.0
2005-08-15 04:05:00,6.00571,6.00741,6.00481,6.00635,66000000.0
2005-08-15 04:10:00,6.00642,6.00659,6.00337,6.00366,77000000.0
2005-08-15 04:15:00,6.00462,6.00541,6.00387,6.00464,57000000.0
2005-08-15 04:20:00,6.00479,6.00601,6.00446,6.00601,62000000.0
2005-08-15 04:25:00,6.00655,6.00669,6.0045,6.00615,53000000.0
2005-08-15 04:30:00,6.00532,6.00633,6.00442,6.00571,66000000.0
2005-08-15 04:35:00,6.00556,6.00669,6.00509,6.00575,64000000.0
2005-08-15 04:40:00,6.00573,6.00677,6.00491,6.00646,54000000.0
2005-08-15 04:45:00,6.00643,6.00736,6.00538,6.00694,63000000.0
2005-08-15 04:50:00,6.00707,6.00774,6.00621,6.00774,71000000.0
2005-08-15 04:55:00,6.00778,6.00782,6.00386,6.00405,65000000.0
2005-08-15 05:00:00,6.00441,6.00515,6.00306,6.00345,62000000.0
2005-08-15 05:05:00,6.00386,6.00411,6.00248,6.00328,72000000.0
2005-08-15 05:10:00,6.00306,6.00344,6.00244,6.00255,59000000.0
2005-08-15 05:15:00,6.00266,6.00523,6.00234,6.00423,67000000.0
2005-08-15 05:20:00,6.0039,6.00553,6.00345,6.00401,79000000.0
2005-08-15 05:25:00,6.00385,6.00481,6.00307,6.00319,66000000.0
2005-08-15 05:30:00,6.00301,6.00442,6.00301,6.00395,76000000.0
2005-08-15 05:35:00,6.00372,6.00443,6.0031,6.0039,78000000.0
2005-08-15 05:40:00,6.00382,6.00382,6.00245,6.00302,61000000.0
2005-08-15 05:45:00,6.00315,6.00359,6.00212,6.00223,77000000.0
2005-08-15 05:50:00,6.00216,6.0032,6.00199,6.00297,62000000.0
2005-08-15 05:55:00,6.003,6.0032,6.0009,6.0016,70000000.0
2005-08-15 06:00:00,6.0017,6.0019,6.00002,6.0009,77000000.0
2005-08-15 06:05:00,6.00133,6.00266,6.00095,6.00236,81000000.0
2005-08-15 06:10:00,6.00193,6.00355,6.00148,6.00278,73000000.0
2005-08-15 06:15:00,6.00235,6.00333,6.00202,6.0031,69000000.0
2005-08-15 06:20:00,6.00295,6.00382,6.00245,6.00256,68000000.0
2005-08-15 06:25:00,6.00232,6.00313,6.00134,6.00203,71000000.0
2005-08-15 06:30:00,6.00221,6.0025,6.00114,6.00158,58000000.0
2005-08-15 06:35:00,6.00128,6.00245,6.00059,6.00193,72000000.0
2005-08-15 06:40:00,6.00211,6.0024,6.00147,6.00221,71000000.0
2005-08-15 06:45:00,6.002,6.00265,6.00091,6.0022,69000000.0
2005-08-15 06:50:00,6.00217,6.00331,6.00193,6.00301,56000000.0
2005-08-15 06:55:00,6.00217,6.00298,6.00136,6.0015,64000000.0
2005-08-15 07:00:00,6.00182,6.00273,6.00102,6.00166,58000000.0
2005-08-15 07:05:00,6.00144,6.00217,6.00062,6.00101,59000000.0
2005-08-15 07:10:00,6.0011,6.00209,6.00057,6.00204,82000000.0
2005-08-15 07:15:00,6.00106,6.00233,6.00071,6.00205,80000000.0
2005-08-15 07:20:00,6.00229,6.00289,6.00154,6.00213,76000000.0
2005-08-15 07:25:00,6.00257,6.00529,6.00244,6.00407,78000000.0
2005-08-15 07:30:00,6.00402,6.00773,6.0031,6.00773,61000000.0
2005-08-15 07:35:00,6.00714,6.01174,6.00606,6.01149,63000000.0
2005-08-15 07:40:00,6.01167,6.01293,6.01004,6.01205,55000000.0
2005-08-15 07:45:00,6.01244,6.01384,6.01158,6.01306,59000000.0
2005-08-15 07:50:00,6.01266,6.01482,6.01122,6.01462,67000000.0
2005-08-15 07:55:00,6.01495,6.01703,6.01438,6.01558,62000000.0
2005-08-15 08:00:00,6.01579,6.0174,6.01433,6.01475,65000000.0
2005-08-15 08:05:00,6.01437,6.017,6.01389,6.01391,73000000.0
2005-08-15 08:10:00,6.0137,6.01784,6.01305,6.01565,58000000.0
2005-08-15 08:15:00,6.01573,6.01753,6.0149,6.01537,59000000.0
2005-08-15 08:20:00,6.01606,6.01687,6.01429,6.01618,64000000.0
2005-08-15 08:25:00,6.01546,6.01614,6.00998,6.01193,56000000.0
2005-08-15 08:30:00,6.01302,6.01516,6.01206,6.01505,62000000.0
2005-08-15 08:35:00,6.01402,6.01651,6.01268,6.01649,56000000.0
2005-08-15 08:40:00,6.01424,6.01723,6.01307,6.01721,58000000.0
2005-08-15 08:45:00,6.01752,6.01775,6.01212,6.0131,76000000.0
2005-08-15 08:50:00,6.01286,6.01741,6.01257,6.01493,81000000.0
2005-08-15 08:55:00,6.01479,6.01548,6.01242,6.01336,70000000.0
2005-08-15 09:00:00,6.01292,6.01346,6.01183,6.0127,62000000.0
2005-08-15 09:05:00,6.01262,6.01321,6.00705,6.00814,66000000.0
2005-08-15 09:10:00,6.00769,6.0104,6.00751,6.00898,67000000.0
2005-08-15 09:15:00,6.00972,6.01035,6.00691,6.00778,72000000.0
2005-08-15 09:20:00,6.00787,6.01204,6.00757,6.01204,74000000.0
2005-08-15 09:25:00,6.01268,6.01302,6.00952,6.01078,68000000.0
2005-08-15 09:30:00,6.01057,6.01329,6.00922,6.0108,69000000.0
2005-08-15 09:35:00,6.01027,6.01164,6.00873,6.01104,85000000.0
2005-08-15 09:40:00,6.01152,6.01415,6.01123,6.01132,74000000.0
2005-08-15 09:45:00,6.01135,6.01421,6.01097,6.01411,76000000.0
2005-08-15 09:50:00,6.01438,6.01578,6.01097,6.01578,74000000.0
2005-08-15 09:55:00,6.01503,6.0173,6.01442,6.01442,68000000.0
2005-08-15 10:00:00,6.01557,6.01731,6.01522,6.01682,75000000.0
2005-08-15 10:05:00,6.01686,6.01686,6.01378,6.01432,50000000.0
2005-08-15 10:10:00,6.01445,6.01577,6.0137,6.01467,70000000.0
2005-08-15 10:15:00,6.01454,6.01463,6.01167,6.01276,74000000.0
2005-08-15 10:20:00,6.01248,6.01349,6.00942,6.01047,60000000.0
2005-08-15 10:25:00,6.01027,6.01236,6.00939,6.01152,60000000.0
2005-08-15 10:30:00,6.01113,6.01345,6.01068,6.01236,57000000.0
2005-08-15 10:35:00,6.01191,6.0143,6.01189,6.01376,72000000.0
2005-08-15 10:40:00,6.01348,6.0154,6.01336,6.01398,62000000.0
2005-08-15 10:45:00,6.01436,6.02113,6.01378,6.02011,55000000.0
2005-08-15 10:50:00,6.01878,6.01955,6.01507,6.01766,72000000.0
2005-08-15 10:55:00,6.01816,6.01914,6.01648,6.0176,49000000.0
2005-08-15 11:00:00,6.01738,6.02042,6.01685,6.0181,61000000.0
2005-08-15 11:05:00,6.01833,6.02091,6.01733,6.01922,71000000.0
2005-08-15 11:10:00,6.01862,6.02081,6.01752,6.01995,67000000.0
2005-08-15 11:15:00,6.02034,6.02034,6.0179,6.01795,63000000.0
2005-08-15 11:20:00,6.01766,6.01872,6.01579,6.01713,76000000.0
2005-08-15 11:25:00,6.01769,6.01788,6.01521,6.01661,64000000.0
2005-08-15 11:30:00,6.01675,6.01707,6.01186,6.01643,74000000.0
2005-08-15 11:35:00,6.01602,6.01885,6.01505,6.01791,60000000.0
2005-08-15 11:40:00,6.01937,6.0198,6.01502,6.01794,64000000.0
2005-08-15 11:45:00,6.01825,6.01932,6.01665,6.01868,62000000.0
2005-08-15 11:50:00,6.01962,6.02378,6.01876,6.02316,68000000.0
2005-08-15 11:55:00,6.02343,6.02458,6.01868,6.01868,52000000.0
2005-08-15 12:00:00,6.0193,6.01988,6.01793,6.01953,63000000.0
2005-08-15 12:05:00,6.01951,6.02225,6.01716,6.02225,61000000.0
2005-08-15 12:10:00,6.02044,6.02208,6.01666,6.02149,63000000.0
2005-08-15 12:15:00,6.02151,6.02151,6.01918,6.0196,56000000.0
2005-08-15 12:20:00,6.0197,6.02076,6.01861,6.02054,70000000.0
2005-08-15 12:25:00,6.01968,6.02091,6.01717,6.02044,57000000.0
2005-08-15 12:30:00,6.02097,6.02255,6.01956,6.02203,61000000.0
2005-08-15 12:35:00,6.02227,6.02629,6.02227,6.02444,64000000.0
2005-08-15 12:40:00,6.02508,6.02573,6.02181,6.0248,70000000.0
2005-08-15 12:45:00,6.02485,6.02806,6.02482,6.02591,65000000.0
2005-08-15 12:50:00,6.02735,6.02735,6.02528,6.02528,66000000.0
2005-08-15 12:55:00,6.02525,6.02725,6.02486,6.02648,62000000.0
2005-08-15 13:00:00,6.02585,6.02765,6.02428,6.02576,81000000.0
2005-08-15 13:05:00,6.02549,6.02751,6.02396,6.02692,77000000.0
2005-08-15 13:10:00,6.02717,6.0285,6.0262,6.02719,79000000.0
2005-08-15 13:15:00,6.02783,6.02839,6.0263,6.02652,63000000.0
2005-08-15 13:20:00,6.02659,6.02991,6.02656,6.02985,78000000.0
2005-08-15 13:25:00,6.03001,6.03002,6.02774,6.02774,62000000.0
2005-08-15 13:30:00,6.0271,6.02852,6.02572,6.02769,55000000.0
2005-08-15 13:35:00,6.02864,6.02998,6.02615,6.02819,65000000.0
2005-08-15 13:40:00,6.02887,6.02998,6.02788,6.02856,55000000.0
2005-08-15 13:45:00,6.02941,6.02956,6.02707,6.02812,64000000.0
2005-08-15 13:50:00,6.02834,6.02834,6.02446,6.02549,58000000.0
2005-08-15 13:55:00,6.02561,6.02627,6.02361,6.02534,59000000.0
2005-08-15 14:00:00,6.02593,6.02615,6.02262,6.02438,72000000.0
2005-08-15 14:05:00,6.02381,6.02387,6.02073,6.02367,60000000.0
2005-08-15 14:10:00,6.0232,6.0251,6.02198,6.02425,56000000.0
2005-08-15 14:15:00,6.02434,6.02649,6.0225,6.02504,76000000.0
2005-08-15 14:20:00,6.02362,6.02406,6.02148,6.02268,52000000.0
2005-08-15 14:25:00,6.02303,6.02392,6.01993,6.02099,65000000.0
2005-08-15 14:30:00,6.01985,6.02196,6.01854,6.01854,60000000.0
2005-08-15 14:35:00,6.01961,6.02018,6.01737,6.01858,63000000.0
2005-08-15 14:40:00,6.01833,6.02152,6.01721,6.02129,77000000.0
2005-08-15 14:45:00,6.02158,6.02288,6.02041,6.02178,56000000.0
2005-08-15 14:50:00,6.02159,6.02235,6.01927,6.02231,60000000.0
2005-08-15 14:55:00,6.02237,6.02257,6.01909,6.02024,71000000.0
2005-08-15 15:00:00,6.02082,6.02555,6.0178,6.02257,76000000.0
2005-08-15 15:05:00,6.02185,6.0279,6.02044,6.0279,68000000.0
2005-08-15 15:10:00,6.02853,6.03487,6.02747,6.03459,61000000.0
2005-08-15 15:15:00,6.03588,6.03771,6.0319,6.03342,68000000.0
2005-08-15 15:20:00,6.03366,6.03473,6.03202,6.03261,59000000.0
2005-08-15 15:25:00,6.03383,6.03776,6.03307,6.03496,71000000.0
2005-08-15 15:30:00,6.03534,6.03584,6.03282,6.03435,68000000.0
2005-08-15 15:35:00,6.03498,6.03792,6.03459,6.03517,52000000.0
2005-08-15 15:40:00,6.03571,6.03623,6.03333,6.03433,62000000.0
2005-08-15 15:45:00,6.0347,6.03558,6.03301,6.03402,81000000.0
2005-08-15 15:50:00,6.03209,6.03369,6.02835,6.02883,75000000.0
2005-08-15 15:55:00,6.02892,6.03408,6.02683,6.03134,74000000.0
2005-08-15 16:00:00,6.02981,6.03389,6.02946,6.03193,61000000.0
2005-08-15 16:05:00,6.03195,6.03195,6.0274,6.02834,70000000.0
2005-08-15 16:10:00,6.02817,6.03007,6.02695,6.02916,64000000.0
2005-08-15 16:15:00,6.02969,6.02996,6.02718,6.02895,66000000.0
2005-08-15 16:20:00,6.0291,6.02923,6.02644,6.02836,65000000.0
2005-08-15 16:25:00,6.02783,6.02903,6.02287,6.02484,51000000.0
2005-08-15 16:30:00,6.02523,6.03042,6.0247,6.029,53000000.0
2005-08-15 16:35:00,6.02867,6.03028,6.02777,6.0295,78000000.0
2005-08-15 16:40:00,6.02898,6.03029,6.02707,6.02746,86000000.0
2005-08-15 16:45:00,6.02686,6.02775,6.02578,6.02638,59000000.0
2005-08-15 16:50:00,6.02678,6.0298,6.02678,6.02911,66000000.0
2005-08-15 16:55:00,6.02943,6.02961,6.02765,6.0283,52000000.0
2005-08-15 17:00:00,6.02825,6.02876,6.02616,6.02768,62000000.0
2005-08-15 17:05:00,6.02825,6.02994,6.02496,6.02562,73000000.0
2005-08-15 17:10:00,6.02299,6.0251,6.02294,6.0251,57000000.0
2005-08-15 17:15:00,6.02457,6.02582,6.0235,6.02492,71000000.0
2005-08-15 17:20:00,6.02445,6.02516,6.022,6.0225,55000000.0
2005-08-15 17:25:00,6.0235,6.02377,6.02075,6.02305,62000000.0
2005-08-15 17:30:00,6.02259,6.0291,6.02231,6.0291,63000000.0
2005-08-15 17:35:00,6.02783,6.02818,6.02583,6.02788,64000000.0
2005-08-15 17:40:00,6.0271,6.0302,6.02651,6.02881,76000000.0
2005-08-15 17:45:00,6.0292,6.03191,6.02828,6.03127,60000000.0
2005-08-15 17:50:00,6.03265,6.03265,6.03037,6.03231,86000000.0
2005-08-15 17:55:00,6.0322,6.03312,6.02947,6.0309,66000000.0
2005-08-15 18:00:00,6.03066,6.03207,6.02992,6.03109,72000000.0
2005-08-15 18:05:00,6.03261,6.03281,6.03017,6.0312,73000000.0
2005-08-15 18:10:00,6.03158,6.03239,6.03016,6.03193,58000000.0
2005-08-15 18:15:00,6.03234,6.03273,6.03068,6.03098,61000000.0
2005-08-15 18:20:00,6.03065,6.03173,6.02927,6.03105,63000000.0
2005-08-15 18:25:00,6.03064,6.03187,6.02983,6.03082,67000000.0
2005-08-15 18:30:00,6.03151,6.03239,6.02966,6.03065,65000000.0
2005-08-15 18:35:00,6.03202,6.03305,6.03033,6.03262,76000000.0
2005-08-15 18:40:00,6.03262,6.03265,6.03051,6.03239,67000000.0
2005-08-15 18:45:00,6.03164,6.03278,6.03011,6.03157,66000000.0
2005-08-15 18:50:00,6.03063,6.03273,6.03063,6.03224,63000000.0
2005-08-15 18:55:00,6.03208,6.03329,6.03131,6.03183,71000000.0
2005-08-15 19:00:00,6.03215,6.03325,6.03085,6.03205,70000000.0
2005-08-15 19:05:00,6.03311,6.03311,6.0282,6.02944,76000000.0
2005-08-15 19:10:00,6.0289,6.02934,6.02667,6.02837,68000000.0
2005-08-15 19:15:00,6.02839,6.02996,6.0276,6.0288,61000000.0
2005-08-15 19:20:00,6.02892,6.03028,6.02747,6.02999,72000000.0
2005-08-15 19:25:00,6.02904,6.03076,6.02801,6.02992,62000000.0
2005-08-15 19:30:00,6.03024,6.03146,6.02835,6.03039,66000000.0
2005-08-15 19:35:00,6.0308,6.03209,6.02814,6.02824,63000000.0
2005-08-15 19:40:00,6.02902,6.02919,6.02634,6.02851,70000000.0
2005-08-15 19:45:00,6.02886,6.02997,6.028,6.0285,70000000.0
2005-08-15 19:50:00,6.02883,6.03013,6.02811,6.02845,71000000.0
2005-08-15 19:55:00,6.02939,6.03142,6.02927,6.03074,68000000.0
2005-08-15 20:00:00,6.0305,6.03104,6.02847,6.02882,67000000.0
2005-08-15 20:05:00,6.02957,6.0305,6.02843,6.02943,65000000.0
2005-08-15 20:10:00,6.0298,6.031,6.02894,6.02972,66000000.0
2005-08-15 20:15:00,6.02946,6.03127,6.02856,6.0303,64000000.0
2005-08-15 20:20:00,6.03039,6.03165,6.02939,6.03105,65000000.0
2005-08-15 20:25:00,6.03054,6.03056,6.02772,6.0295,63000000.0
2005-08-15 20:30:00,6.02931,6.0298,6.02714,6.02774,59000000.0
2005-08-15 20:35:00,6.02755,6.02862,6.0261,6.02681,70000000.0
2005-08-15 20:40:00,6.02588,6.02781,6.02523,6.02654,89000000.0
2005-08-15 20:45:00,6.0267,6.0274,6.02466,6.02561,67000000.0
2005-08-15 20:50:00,6.02556,6.02745,6.02507,6.0267,62000000.0
2005-08-15 20:55:00,6.02626,6.02752,6.0253,6.02739,65000000.0
2005-08-15 21:00:00,6.02816,6.02831,6.0263,6.02696,72000000.0
2005-08-15 21:05:00,6.02684,6.02903,6.02645,6.02825,66000000.0
2005-08-15 21:10:00,6.02832,6.02913,6.02711,6.02735,62000000.0
2005-08-15 21:15:00,6.0276,6.02987,6.02667,6.02818,68000000.0
2005-08-15 21:20:00,6.02761,6.0293,6.02742,6.02845,52000000.0
2005-08-15 21:25:00,6.02843,6.02911,6.02682,6.02841,58000000.0
2005-08-15 21:30:00,6.02831,6.02902,6.02732,6.02836,59000000.0
2005-08-15 21:35:00,6.02866,6.02866,6.02648,6.02823,88000000.0
2005-08-15 21:40:00,6.0283,6.0283,6.02538,6.02656,65000000.0
2005-08-15 21:45:00,6.02639,6.02874,6.0259,6.02739,62000000.0
2005-08-15 21:50:00,6.0272,6.02864,6.02681,6.02704,62000000.0
2005-08-15 21:55:00,6.02737,6.02874,6.02699,6.0283,72000000.0
2005-08-15 22:00:00,6.02774,6.02811,6.02614,6.02733,79000000.0
2005-08-15 22:05:00,6.02695,6.02902,6.02635,6.02727,67000000.0
2005-08-15 22:10:00,6.02694,6.0284,6.02659,6.02659,64000000.0
2005-08-15 22:15:00,6.02628,6.02847,6.02628,6.02844,69000000.0
2005-08-15 22:20:00,6.02856,6.02856,6.02652,6.02652,69000000.0
2005-08-15 22:25:00,6.02607,6.02845,6.02607,6.02664,63000000.0
2005-08-15 22:30:00,6.02662,6.02844,6.02657,6.02711,60000000.0
2005-08-15 22:35:00,6.0272,6.02751,6.02548,6.02638,56000000.0
2005-08-15 22:40:00,6.02716,6.02784,6.02542,6.02752,63000000.0
2005-08-15 22:45:00,6.02705,6.02777,6.02523,6.02607,68000000.0
2005-08-15 22:50:00,6.02608,6.02766,6.02548,6.02677,70000000.0
2005-08-15 22:55:00,6.02729,6.02779,6.02571,6.02779,64000000.0
2005-08-15 23:00:00,6.02761,6.02762,6.0245,6.02554,68000000.0
2005-08-15 23:05:00,6.02628,6.02711,6.02404,6.02539,60000000.0
2005-08-15 23:10:00,6.02567,6.02686,6.02453,6.02558,66000000.0
2005-08-15 23:15:00,6.02612,6.02648,6.02432,6.02466,65000000.0
2005-08-15 23:20:00,6.02466,6.02716,6.02449,6.02494,66000000.0
2005-08-15 23:25:00,6.02516,6.02812,6.02516,6.02749,64000000.0
2005-08-15 23:30:00,6.02732,6.02818,6.02575,6.02575,72000000.0
2005-08-15 23:35:00,6.02504,6.02768,6.02503,6.02582,62000000.0
2005-08-15 23:40:00,6.02556,6.02691,6.02446,6.0255,80000000.0
2005-08-15 23:45:00,6.02533,6.02757,6.02526,6.02544,76000000.0
2005-08-15 23:50:00,6.02552,6.02721,6.02552,6.0263,67000000.0
2005-08-15 23:55:00,6.02579,6.02722,6.02517,6.02597,76000000.0
2005-08-16 00:00:00,6.0268,6.03044,6.02622,6.02763,70000000.0
2005-08-16 00:05:00,6.02702,6.03004,6.02687,6.02807,62000000.0
2005-08-16 00:10:00,6.0278,6.03059,6.0278,6.03016,63000000.0
2005-08-16 00:15:00,6.02951,6.02956,6.02722,6.02857,65000000.0
2005-08-16 00:20:00,6.02681,6.02981,6.02681,6.02891,60000000.0
2005-08-16 00:25:00,6.02952,6.03011,6.02791,6.02974,66000000.0
2005-08-16 00:30:00,6.02846,6.03049,6.02828,6.03014,64000000.0
2005-08-16 00:35:00,6.03072,6.03106,6.0282,6.02916,80000000.0
2005-08-16 00:40:00,6.02926,6.03066,6.02848,6.02883,61000000.0
2005-08-16 00:45:00,6.02912,6.02948,6.02783,6.0292,63000000.0
2005-08-16 00:50:00,6.02967,6.03055,6.02801,6.02841,60000000.0
2005-08-16 00:55:00,6.02833,6.02961,6.02568,6.02568,66000000.0
2005-08-16 01:00:00,6.02562,6.02762,6.02482,6.02496,63000000.0
2005-08-16 01:05:00,6.02528,6.02719,6.02485,6.02513,70000000.0
2005-08-16 01:10:00,6.02538,6.02699,6.02494,6.0263,55000000.0
2005-08-16 01:15:00,6.02692,6.0285,6.0251,6.0251,63000000.0
2005-08-16 01:20:00,6.02571,6.02797,6.02564,6.02795,59000000.0
2005-08-16 01:25:00,6.02817,6.02828,6.02505,6.02688,70000000.0
2005-08-16 01:30:00,6.02652,6.0293,6.02549,6.02914,68000000.0
2005-08-16 01:35:00,6.02818,6.03097,6.02708,6.03039,71000000.0
2005-08-16 01:40:00,6.03082,6.03348,6.03031,6.03197,72000000.0
2005-08-16 01:45:00,6.0323,6.03378,6.03176,6.03186,68000000.0
2005-08-16 01:50:00,6.03196,6.03561,6.03196,6.03556,67000000.0
2005-08-16 01:55:00,6.03437,6.03584,6.03267,6.03487,61000000.0
2005-08-16 02:00:00,6.03473,6.03723,6.03405,6.03478,69000000.0
2005-08-16 02:05:00,6.03603,6.03706,6.03365,6.0358,73000000.0
2005-08-16 02:10:00,6.036,6.0389,6.03554,6.03584,74000000.0
2005-08-16 02:15:00,6.03555,6.03886,6.03436,6.03703,70000000.0
2005-08-16 02:20:00,6.03826,6.04053,6.03682,6.03858,74000000.0
2005-08-16 02:25:00,6.04009,6.04009,6.03634,6.03637,59000000.0
2005-08-16 02:30:00,6.03636,6.03779,6.03562,6.03707,64000000.0
2005-08-16 02:35:00,6.0383,6.04045,6.03719,6.03915,71000000.0
2005-08-16 02:40:00,6.03935,6.03935,6.0364,6.03897,69000000.0
2005-08-16 02:45:00,6.03984,6.04094,6.03623,6.03778,69000000.0
2005-08-16 02:50:00,6.03825,6.04051,6.03709,6.03901,66000000.0
2005-08-16 02:55:00,6.0395,6.04317,6.03829,6.04228,65000000.0
2005-08-16 03:00:00,6.04297,6.04502,6.04174,6.04481,67000000.0
2005-08-16 03:05:00,6.04489,6.04722,6.04403,6.04508,68000000.0
2005-08-16 03:10:00,6.04483,6.04566,6.04302,6.04459,80000000.0
2005-08-16 03:15:00,6.04413,6.04559,6.04205,6.04417,50000000.0
2005-08-16 03:20:00,6.04373,6.04534,6.04354,6.04476,62000000.0
2005-08-16 03:25:00,6.04463,6.04596,6.04305,6.04497,71000000.0
2005-08-16 03:30:00,6.04475,6.04475,6.04244,6.04362,68000000.0
2005-08-16 03:35:00,6.04396,6.04458,6.04084,6.04128,60000000.0
2005-08-16 03:40:00,6.04188,6.04372,6.04102,6.04285,82000000.0
2005-08-16 03:45:00,6.04258,6.04388,6.0417,6.04313,53000000.0
2005-08-16 03:50:00,6.04272,6.04475,6.04186,6.04417,74000000.0
2005-08-16 03:55:00,6.04411,6.0454,6.04278,6.04336,63000000.0
2005-08-16 04:00:00,6.04342,6.04491,6.04275,6.04322,70000000.0
2005-08-16 04:05:00,6.04341,6.04522,6.04319,6.04336,66000000.0
2005-08-16 04:10:00,6.04331,6.04576,6.04331,6.04509,77000000.0
2005-08-16 04:15:00,6.04363,6.04555,6.04282,6.04445,57000000.0
2005-08-16 04:20:00,6.04311,6.04554,6.04304,6.0437,62000000.0
2005-08-16 04:25:00,6.04435,6.04535,6.04304,6.04304,53000000.0
2005-08-16 04:30:00,6.04243,6.04503,6.04243,6.0431,66000000.0
2005-08-16 04:35:00,6.04356,6.0445,6.04294,6.04379,64000000.0
2005-08-16 04:40:00,6.04354,6.04462,6.04263,6.04384,54000000.0
2005-08-16 04:45:00,6.0443,6.04455,6.04256,6.04292,63000000.0
2005-08-16 04:50:00,6.04273,6.04365,6.04048,6.04057,71000000.0
2005-08-16 04:55:00,6.04055,6.04242,6.03997,6.0413,65000000.0
2005-08-16 05:00:00,6.0417,6.04211,6.03969,6.03969,62000000.0
2005-08-16 05:05:00,6.0399,6.04114,6.03865,6.04063,72000000.0
2005-08-16 05:10:00,6.04023,6.04286,6.0395,6.04176,59000000.0
2005-08-16 05:15:00,6.04167,6.04247,6.04073,6.04104,67000000.0
2005-08-16 05:20:00,6.04067,6.04265,6.04051,6.04099,79000000.0
2005-08-16 05:25:00,6.04051,6.04234,6.04051,6.04195,66000000.0
2005-08-16 05:30:00,6.04185,6.04356,6.04096,6.04253,76000000.0
2005-08-16 05:35:00,6.04181,6.04287,6.04049,6.04151,78000000.0
2005-08-16 05:40:00,6.04129,6.04359,6.04096,6.04259,61000000.0
2005-08-16 05:45:00,6.04272,6.04361,6.04116,6.04132,77000000.0
2005-08-16 05:50:00,6.04191,6.04346,6.04119,6.04186,62000000.0
2005-08-16 05:55:00,6.04244,6.04471,6.0419,6.04402,70000000.0
2005-08-16 06:00:00,6.04396,6.04396,6.04213,6.04315,77000000.0
2005-08-16 06:05:00,6.04267,6.04345,6.04196,6.04278,81000000.0
2005-08-16 06:10:00,6.04244,6.04448,6.04242,6.04367,73000000.0
2005-08-16 06:15:00,6.04331,6.04415,6.04113,6.04175,69000000.0
2005-08-16 06:20:00,6.04142,6.04278,6.03951,6.04,68000000.0
2005-08-16 06:25:00,6.04101,6.04132,6.03825,6.04014,71000000.0
2005-08-16 06:30:00,6.03931,6.04092,6.03878,6.04003,58000000.0
2005-08-16 06:35:00,6.04044,6.04069,6.03782,6.03851,72000000.0
2005-08-16 06:40:00,6.03802,6.03802,6.03392,6.03512,71000000.0
2005-08-16 06:45:00,6.03592,6.03697,6.03491,6.03572,69000000.0
2005-08-16 06:50:00,6.03573,6.038,6.03545,6.03739,56000000.0
2005-08-16 06:55:00,6.03718,6.03816,6.03634,6.03739,64000000.0
2005-08-16 07:00:00,6.03726,6.03759,6.03486,6.0349,58000000.0
2005-08-16 07:05:00,6.03453,6.03598,6.03409,6.03484,59000000.0
2005-08-16 07:10:00,6.03508,6.03849,6.03508,6.03775,82000000.0
2005-08-16 07:15:00,6.03783,6.03991,6.03734,6.03909,80000000.0
2005-08-16 07:20:00,6.03903,6.04016,6.03812,6.03929,76000000.0
2005-08-16 07:25:00,6.03893,6.04019,6.03806,6.03899,78000000.0
2005-08-16 07:30:00,6.03751,6.03948,6.03209,6.03811,61000000.0
2005-08-16 07:35:00,6.03927,6.03959,6.03721,6.03762,63000000.0
2005-08-16 07:40:00,6.03776,6.03861,6.03444,6.03787,55000000.0
2005-08-16 07:45:00,6.03706,6.03794,6.03526,6.03688,59000000.0
2005-08-16 07:50:00,6.03712,6.03961,6.03645,6.03849,67000000.0
2005-08-16 07:55:00,6.03868,6.03924,6.037,6.03834,62000000.0
2005-08-16 08:00:00,6.03779,6.03779,6.03228,6.03322,65000000.0
2005-08-16 08:05:00,6.03355,6.03451,6.03142,6.03445,73000000.0
2005-08-16 08:10:00,6.03438,6.03502,6.03075,6.03104,58000000.0
2005-08-16 08:15:00,6.03348,6.03536,6.03014,6.03123,59000000.0
2005-08-16 08:20:00,6.03156,6.03209,6.02945,6.03087,64000000.0
2005-08-16 08:25:00,6.03074,6.03292,6.02922,6.03099,56000000.0
2005-08-16 08:30:00,6.03084,6.03554,6.03041,6.03301,62000000.0
2005-08-16 08:35:00,6.0334,6.03487,6.032,6.0324,56000000.0
2005-08-16 08:40:00,6.03229,6.03458,6.03202,6.03398,58000000.0
2005-08-16 08:45:00,6.03411,6.03634,6.03378,6.03419,76000000.0
2005-08-16 08:50:00,6.034,6.0354,6.03172,6.03229,81000000.0
2005-08-16 08:55:00,6.03168,6.0346,6.03163,6.03235,70000000.0
2005-08-16 09:00:00,6.0325,6.03256,6.02907,6.03116,62000000.0
2005-08-16 09:05:00,6.0307,6.03168,6.02894,6.02964,66000000.0
2005-08-16 09:10:00,6.0288,6.0293,6.02661,6.02824,67000000.0
2005-08-16 09:15:00,6.02971,6.02974,6.02596,6.02596,72000000.0
2005-08-16 09:20:00,6.02796,6.02966,6.02748,6.02888,74000000.0
2005-08-16 09:25:00,6.02942,6.02951,6.02559,6.02559,68000000.0
2005-08-16 09:30:00,6.02607,6.02934,6.02332,6.02478,69000000.0
2005-08-16 09:35:00,6.02514,6.0269,6.02366,6.02561,85000000.0
2005-08-16 09:40:00,6.02573,6.02833,6.02536,6.02666,74000000.0
2005-08-16 09:45:00,6.027,6.02788,6.02623,6.0269,76000000.0
2005-08-16 09:50:00,6.02693,6.02897,6.02585,6.02842,74000000.0
2005-08-16 09:55:00,6.02717,6.02953,6.02653,6.02914,68000000.0
2005-08-16 10:00:00,6.02931,6.02986,6.02745,6.02891,75000000.0
2005-08-16 10:05:00,6.0287,6.02922,6.02723,6.02899,50000000.0
2005-08-16 10:10:00,6.02898,6.02984,6.02633,6.0282,70000000.0
2005-08-16 10:15:00,6.02796,6.02988,6.02715,6.02905,74000000.0
2005-08-16 10:20:00,6.02868,6.02975,6.02772,6.02906,60000000.0
2005-08-16 10:25:00,6.02802,6.03211,6.02783,6.03132,60000000.0
2005-08-16 10:30:00,6.03114,6.03822,6.03067,6.03683,57000000.0
2005-08-16 10:35:00,6.03659,6.0416,6.03536,6.0416,72000000.0
2005-08-16 10:40:00,6.03983,6.04277,6.03908,6.04112,62000000.0
2005-08-16 10:45:00,6.04056,6.04412,6.03974,6.04412,55000000.0
2005-08-16 10:50:00,6.04337,6.04345,6.03957,6.04253,72000000.0
2005-08-16 10:55:00,6.04273,6.04332,6.04041,6.04266,49000000.0
2005-08-16 11:00:00,6.04228,6.04296,6.04101,6.04242,61000000.0
2005-08-16 11:05:00,6.04193,6.04397,6.0406,6.04272,71000000.0
2005-08-16 11:10:00,6.04243,6.04447,6.04017,6.04234,67000000.0
2005-08-16 11:15:00,6.04322,6.04791,6.0426,6.04708,63000000.0
2005-08-16 11:20:00,6.04848,6.05226,6.04765,6.04907,76000000.0
2005-08-16 11:25:00,6.04898,6.05132,6.04803,6.04997,64000000.0
2005-08-16 11:30:00,6.0501,6.05126,6.04884,6.04884,74000000.0
2005-08-16 11:35:00,6.04867,6.05002,6.04743,6.04806,60000000.0
2005-08-16 11:40:00,6.04774,6.04967,6.04673,6.04807,64000000.0
2005-08-16 11:45:00,6.04803,6.04914,6.04569,6.04723,62000000.0
2005-08-16 11:50:00,6.04724,6.04904,6.0467,6.04761,68000000.0
2005-08-16 11:55:00,6.04808,6.0484,6.04571,6.04747,52000000.0
2005-08-16 12:00:00,6.04747,6.04955,6.04569,6.04773,63000000.0
2005-08-16 12:05:00,6.04782,6.04798,6.04535,6.047,61000000.0
2005-08-16 12:10:00,6.04689,6.04865,6.04569,6.04809,63000000.0
2005-08-16 12:15:00,6.04838,6.04905,6.04621,6.04831,56000000.0
2005-08-16 12:20:00,6.04857,6.04895,6.04729,6.04764,70000000.0
2005-08-16 12:25:00,6.0488,6.04924,6.047,6.04744,57000000.0
2005-08-16 12:30:00,6.04706,6.04771,6.04428,6.04715,61000000.0
2005-08-16 12:35:00,6.04683,6.04827,6.0453,6.04827,64000000.0
2005-08-16 12:40:00,6.04913,6.05052,6.04718,6.05004,70000000.0
2005-08-16 12:45:00,6.04985,6.05168,6.04558,6.05042,65000000.0
2005-08-16 12:50:00,6.05224,6.05266,6.04691,6.05228,66000000.0
2005-08-16 12:55:00,6.05205,6.05253,6.05023,6.05253,62000000.0
2005-08-16 13:00:00,6.05268,6.05427,6.05173,6.05297,81000000.0
2005-08-16 13:05:00,6.05304,6.05414,6.05208,6.05347,77000000.0
2005-08-16 13:10:00,6.05384,6.05643,6.05223,6.05321,79000000.0
2005-08-16 13:15:00,6.05312,6.05467,6.04978,6.05024,63000000.0
2005-08-16 13:20:00,6.0489,6.05086,6.04689,6.04872,78000000.0
2005-08-16 13:25:00,6.04852,6.05269,6.04665,6.0486,62000000.0
2005-08-16 13:30:00,6.04808,6.04864,6.0454,6.04694,55000000.0
2005-08-16 13:35:00,6.04723,6.04861,6.04636,6.04686,65000000.0
2005-08-16 13:40:00,6.04731,6.04914,6.04653,6.04808,55000000.0
2005-08-16 13:45:00,6.04945,6.05074,6.04788,6.05019,64000000.0
2005-08-16 13:50:00,6.05016,6.05195,6.04893,6.05182,58000000.0
2005-08-16 13:55:00,6.05084,6.052,6.04719,6.0513,59000000.0
2005-08-16 14:00:00,6.05156,6.05238,6.04743,6.05106,72000000.0
2005-08-16 14:05:00,6.05096,6.05307,6.04824,6.05268,60000000.0
2005-08-16 14:10:00,6.05198,6.05493,6.04997,6.05425,56000000.0
2005-08-16 14:15:00,6.05423,6.05453,6.05197,6.05343,76000000.0
2005-08-16 14:20:00,6.05335,6.05403,6.0519,6.05235,52000000.0
2005-08-16 14:25:00,6.05198,6.05424,6.05044,6.05252,65000000.0
2005-08-16 14:30:00,6.05196,6.05399,6.05023,6.05366,60000000.0
2005-08-16 14:35:00,6.05376,6.05908,6.05283,6.05561,63000000.0
2005-08-16 14:40:00,6.0573,6.0598,6.05498,6.05899,77000000.0
2005-08-16 14:45:00,6.05903,6.05903,6.05255,6.05348,56000000.0
2005-08-16 14:50:00,6.05429,6.05851,6.05175,6.05645,60000000.0
2005-08-16 14:55:00,6.05519,6.06173,6.0551,6.05658,71000000.0
2005-08-16 15:00:00,6.05746,6.05966,6.05525,6.0571,76000000.0
2005-08-16 15:05:00,6.05794,6.05817,6.05514,6.05641,68000000.0
2005-08-16 15:10:00,6.05645,6.05831,6.05284,6.05665,61000000.0
2005-08-16 15:15:00,6.05628,6.05628,6.04668,6.05124,68000000.0
2005-08-16 15:20:00,6.05141,6.0555,6.04976,6.05284,59000000.0
2005-08-16 15:25:00,6.05244,6.05907,6.05026,6.05643,71000000.0
2005-08-16 15:30:00,6.05611,6.05724,6.0522,6.0537,68000000.0
2005-08-16 15:35:00,6.05397,6.05536,6.05183,6.05183,52000000.0
2005-08-16 15:40:00,6.05203,6.05547,6.05167,6.05408,62000000.0
2005-08-16 15:45:00,6.05474,6.05561,6.05182,6.05373,81000000.0
2005-08-16 15:50:00,6.05277,6.05429,6.05024,6.05162,75000000.0
2005-08-16 15:55:00,6.0519,6.05307,6.04582,6.04839,74000000.0
2005-08-16 16:00:00,6.04887,6.05234,6.04761,6.05142,61000000.0
2005-08-16 16:05:00,6.05082,6.05192,6.0484,6.04876,70000000.0
2005-08-16 16:10:00,6.04767,6.04952,6.04567,6.04804,64000000.0
2005-08-16 16:15:00,6.04746,6.04989,6.04691,6.04915,66000000.0
2005-08-16 16:20:00,6.04914,6.05243,6.04829,6.0516,65000000.0
2005-08-16 16:25:00,6.05233,6.05233,6.04988,6.05056,51000000.0
2005-08-16 16:30:00,6.05202,6.05383,6.05126,6.05243,53000000.0
2005-08-16 16:35:00,6.05134,6.053,6.04831,6.04831,78000000.0
2005-08-16 16:40:00,6.04806,6.05319,6.04806,6.05196,86000000.0
2005-08-16 16:45:00,6.05176,6.05319,6.04991,6.05165,59000000.0
2005-08-16 16:50:00,6.05115,6.05267,6.04998,6.05261,66000000.0
2005-08-16 16:55:00,6.05267,6.05267,6.04684,6.04684,52000000.0
2005-08-16 17:00:00,6.04603,6.04711,6.03925,6.03942,62000000.0
2005-08-16 17:05:00,6.04049,6.04259,6.03837,6.03897,73000000.0
2005-08-16 17:10:00,6.03968,6.04378,6.03968,6.04355,57000000.0
2005-08-16 17:15:00,6.04293,6.04382,6.04192,6.04281,71000000.0
2005-08-16 17:20:00,6.04246,6.04396,6.04053,6.04064,55000000.0
2005-08-16 17:25:00,6.03999,6.04368,6.03999,6.04171,62000000.0
2005-08-16 17:30:00,6.04094,6.04579,6.03991,6.04054,63000000.0
2005-08-16 17:35:00,6.04195,6.0427,6.03939,6.04117,64000000.0
2005-08-16 17:40:00,6.04091,6.04299,6.03538,6.03597,76000000.0
2005-08-16 17:45:00,6.03636,6.03891,6.03466,6.03627,60000000.0
2005-08-16 17:50:00,6.03623,6.04003,6.03527,6.03964,86000000.0
2005-08-16 17:55:00,6.03961,6.04247,6.0387,6.04162,66000000.0
2005-08-16 18:00:00,6.04158,6.04571,6.0415,6.04298,72000000.0
2005-08-16 18:05:00,6.04352,6.0444,6.04163,6.04293,73000000.0
2005-08-16 18:10:00,6.04325,6.04366,6.04014,6.04014,58000000.0
2005-08-16 18:15:00,6.04066,6.04469,6.0405,6.04464,61000000.0
2005-08-16 18:20:00,6.04513,6.04644,6.0433,6.04432,63000000.0
2005-08-16 18:25:00,6.04421,6.04432,6.04125,6.04224,67000000.0
2005-08-16 18:30:00,6.04269,6.04338,6.04061,6.04257,65000000.0
2005-08-16 18:35:00,6.04275,6.04477,6.04198,6.04281,76000000.0
2005-08-16 18:40:00,6.04242,6.04505,6.04237,6.04345,67000000.0
2005-08-16 18:45:00,6.04344,6.0437,6.04057,6.04088,66000000.0
2005-08-16 18:50:00,6.04116,6.04222,6.03881,6.03883,63000000.0
2005-08-16 18:55:00,6.03918,6.04203,6.03918,6.04201,71000000.0
2005-08-16 19:00:00,6.04285,6.04394,6.04078,6.04152,70000000.0
2005-08-16 19:05:00,6.0418,6.04214,6.04034,6.04177,76000000.0
2005-08-16 19:10:00,6.04181,6.04295,6.04108,6.04244,68000000.0
2005-08-16 19:15:00,6.04159,6.04221,6.0404,6.04133,61000000.0
2005-08-16 19:20:00,6.04129,6.04129,6.03619,6.03829,72000000.0
2005-08-16 19:25:00,6.03872,6.03987,6.0369,6.03721,62000000.0
2005-08-16 19:30:00,6.03706,6.03888,6.03623,6.03822,66000000.0
2005-08-16 19:35:00,6.03812,6.0385,6.0361,6.03688,63000000.0
2005-08-16 19:40:00,6.03735,6.03833,6.03516,6.03783,70000000.0
2005-08-16 19:45:00,6.03713,6.03781,6.03586,6.03769,70000000.0
2005-08-16 19:50:00,6.03673,6.03772,6.03527,6.03568,71000000.0
2005-08-16 19:55:00,6.03521,6.03577,6.03174,6.0321,68000000.0
2005-08-16 20:00:00,6.03126,6.03386,6.03087,6.0334,67000000.0
2005-08-16 20:05:00,6.03353,6.03387,6.03161,6.0323,65000000.0
2005-08-16 20:10:00,6.03151,6.03308,6.03059,6.03217,66000000.0
2005-08-16 20:15:00,6.03256,6.03305,6.02932,6.02973,64000000.0
2005-08-16 20:20:00,6.02983,6.03347,6.02918,6.03291,65000000.0
2005-08-16 20:25:00,6.03377,6.03388,6.03192,6.03203,63000000.0
2005-08-16 20:30:00,6.03209,6.03389,6.03209,6.03337,59000000.0
2005-08-16 20:35:00,6.03375,6.03443,6.03212,6.03383,70000000.0
2005-08-16 20:40:00,6.0329,6.03486,6.03239,6.03447,89000000.0
2005-08-16 20:45:00,6.03367,6.03538,6.03294,6.03294,67000000.0
2005-08-16 20:50:00,6.03246,6.03465,6.03246,6.03465,62000000.0
2005-08-16 20:55:00,6.03322,6.03336,6.03043,6.03242,65000000.0
2005-08-16 21:00:00,6.03278,6.03368,6.03005,6.03102,72000000.0
2005-08-16 21:05:00,6.0312,6.03196,6.03016,6.03131,66000000.0
2005-08-16 21:10:00,6.03069,6.03106,6.02831,6.03013,62000000.0
2005-08-16 21:15:00,6.0308,6.0308,6.02785,6.02936,68000000.0
2005-08-16 21:20:00,6.02952,6.03226,6.02745,6.02907,52000000.0
2005-08-16 21:25:00,6.02904,6.03175,6.02849,6.03126,58000000.0
2005-08-16 21:30:00,6.03088,6.03219,6.02961,6.03001,59000000.0
2005-08-16 21:35:00,6.02971,6.0315,6.0286,6.03018,88000000.0
2005-08-16 21:40:00,6.0306,6.0312,6.02917,6.02984,65000000.0
2005-08-16 21:45:00,6.02944,6.03079,6.02832,6.02989,62000000.0
2005-08-16 21:50:00,6.02934,6.03069,6.02821,6.02939,62000000.0
2005-08-16 21:55:00,6.02952,6.03122,6.02864,6.03122,72000000.0
2005-08-16 22:00:00,6.03082,6.03082,6.02846,6.02974,79000000.0
2005-08-16 22:05:00,6.02969,6.03068,6.02802,6.02956,67000000.0
2005-08-16 22:10:00,6.02991,6.03224,6.02968,6.0302,64000000.0
2005-08-16 22:15:00,6.03055,6.03104,6.02971,6.03037,69000000.0
2005-08-16 22:20:00,6.03045,6.03149,6.02897,6.03076,69000000.0
2005-08-16 22:25:00,6.03082,6.03286,6.02973,6.0304,63000000.0
2005-08-16 22:30:00,6.03002,6.03146,6.02952,6.02972,60000000.0
2005-08-16 22:35:00,6.02945,6.02968,6.02725,6.0278,56000000.0
2005-08-16 22:40:00,6.0273,6.02959,6.0273,6.02894,63000000.0
2005-08-16 22:45:00,6.02804,6.02928,6.02681,6.02704,68000000.0
2005-08-16 22:50:00,6.02716,6.02832,6.0258,6.02734,70000000.0
2005-08-16 22:55:00,6.02729,6.02838,6.02672,6.0281,64000000.0
2005-08-16 23:00:00,6.02768,6.02838,6.02567,6.02739,68000000.0
2005-08-16 23:05:00,6.02734,6.03102,6.02587,6.02926,60000000.0
2005-08-16 23:10:00,6.0289,6.03053,6.02826,6.02901,66000000.0
2005-08-16 23:15:00,6.02958,6.03023,6.02831,6.02871,65000000.0
2005-08-16 23:20:00,6.02862,6.03323,6.02827,6.03323,66000000.0
2005-08-16 23:25:00,6.03346,6.03346,6.03177,6.03308,64000000.0
2005-08-16 23:30:00,6.03329,6.03403,6.0316,6.03249,72000000.0
2005-08-16 23:35:00,6.0325,6.03463,6.03248,6.03456,62000000.0
2005-08-16 23:40:00,6.03488,6.03704,6.03224,6.03681,80000000.0
2005-08-16 23:45:00,6.0367,6.0368,6.03319,6.03371,76000000.0
2005-08-16 23:50:00,6.0334,6.03417,6.03197,6.03245,67000000.0
2005-08-16 23:55:00,6.03168,6.03331,6.03148,6.03296,76000000.0
2005-08-17 00:00:00,6.03215,6.0351,6.03167,6.03486,70000000.0
2005-08-17 00:05:00,6.03544,6.03557,6.03373,6.03515,62000000.0
2005-08-17 00:10:00,6.03502,6.03566,6.03365,6.0341,63000000.0
2005-08-17 00:15:00,6.03417,6.03646,6.03364,6.0347,65000000.0
2005-08-17 00:20:00,6.03437,6.03594,6.03424,6.0353,60000000.0
2005-08-17 00:25:00,6.03521,6.03699,6.03497,6.03636,66000000.0
2005-08-17 00:30:00,6.03622,6.03701,6.03487,6.03669,64000000.0
2005-08-17 00:35:00,6.03593,6.03765,6.03586,6.03616,80000000.0
2005-08-17 00:40:00,6.03632,6.03737,6.03496,6.03567,61000000.0
2005-08-17 00:45:00,6.03538,6.03712,6.03404,6.03674,63000000.0
2005-08-17 00:50:00,6.03666,6.03709,6.03506,6.03506,60000000.0
2005-08-17 00:55:00,6.03532,6.03656,6.03421,6.03482,66000000.0
2005-08-17 01:00:00,6.03517,6.03634,6.03383,6.03479,63000000.0
2005-08-17 01:05:00,6.0346,6.03477,6.03146,6.03273,70000000.0
2005-08-17 01:10:00,6.03376,6.03376,6.03173,6.0318,55000000.0
2005-08-17 01:15:00,6.0317,6.0331,6.02923,6.03005,63000000.0
2005-08-17 01:20:00,6.02942,6.0303,6.02637,6.02755,59000000.0
2005-08-17 01:25:00,6.02782,6.02855,6.0255,6.02701,70000000.0
2005-08-17 01:30:00,6.02687,6.02831,6.02633,6.02636,68000000.0
2005-08-17 01:35:00,6.02606,6.028,6.02552,6.02768,71000000.0
2005-08-17 01:40:00,6.02795,6.02877,6.02636,6.02777,72000000.0
2005-08-17 01:45:00,6.02801,6.03195,6.02713,6.03195,68000000.0
2005-08-17 01:50:00,6.03199,6.03254,6.03063,6.03172,67000000.0
2005-08-17 01:55:00,6.03173,6.03248,6.02946,6.02986,61000000.0
2005-08-17 02:00:00,6.02969,6.03119,6.02855,6.03001,69000000.0
2005-08-17 02:05:00,6.02983,6.03056,6.02779,6.02779,73000000.0
2005-08-17 02:10:00,6.02753,6.02851,6.02616,6.02657,74000000.0
2005-08-17 02:15:00,6.02678,6.02954,6.02625,6.02625,70000000.0
2005-08-17 02:20:00,6.02747,6.02966,6.02617,6.02854,74000000.0
2005-08-17 02:25:00,6.02891,6.03037,6.0277,6.03017,59000000.0
2005-08-17 02:30:00,6.03019,6.03157,6.02916,6.03139,64000000.0
2005-08-17 02:35:00,6.03217,6.03288,6.03055,6.03086,71000000.0
2005-08-17 02:40:00,6.03104,6.03453,6.03005,6.03453,69000000.0
2005-08-17 02:45:00,6.03464,6.03464,6.03277,6.03455,69000000.0
2005-08-17 02:50:00,6.03497,6.03497,6.03217,6.03299,66000000.0
2005-08-17 02:55:00,6.03392,6.03421,6.03162,6.03191,65000000.0
2005-08-17 03:00:00,6.03192,6.03958,6.03151,6.03715,67000000.0
2005-08-17 03:05:00,6.03707,6.03982,6.03707,6.03746,68000000.0
2005-08-17 03:10:00,6.03777,6.03929,6.03724,6.03832,80000000.0
2005-08-17 03:15:00,6.03964,6.04136,6.03868,6.03961,50000000.0
2005-08-17 03:20:00,6.03927,6.03997,6.03705,6.03804,62000000.0
2005-08-17 03:25:00,6.0369,6.03829,6.0366,6.03707,71000000.0
2005-08-17 03:30:00,6.03732,6.03816,6.03669,6.03698,68000000.0
2005-08-17 03:35:00,6.0371,6.03851,6.0367,6.03851,60000000.0
2005-08-17 03:40:00,6.03806,6.03895,6.03627,6.037,82000000.0
2005-08-17 03:45:00,6.03676,6.03768,6.03596,6.03631,53000000.0
2005-08-17 03:50:00,6.03555,6.03784,6.03493,6.03708,74000000.0
2005-08-17 03:55:00,6.03759,6.03844,6.03656,6.0379,63000000.0
2005-08-17 04:00:00,6.03842,6.04,6.03714,6.03855,70000000.0
2005-08-17 04:05:00,6.03815,6.03897,6.03724,6.03811,66000000.0
2005-08-17 04:10:00,6.03821,6.03999,6.03754,6.03762,77000000.0
2005-08-17 04:15:00,6.03796,6.03927,6.03704,6.0384,57000000.0
2005-08-17 04:20:00,6.03777,6.03806,6.03521,6.03738,62000000.0
2005-08-17 04:25:00,6.0376,6.04106,6.03625,6.04106,53000000.0
2005-08-17 04:30:00,6.04117,6.04141,6.03895,6.04001,66000000.0
2005-08-17 04:35:00,6.0401,6.0418,6.03975,6.04064,64000000.0
2005-08-17 04:40:00,6.04074,6.04117,6.0394,6.04005,54000000.0
2005-08-17 04:45:00,6.04039,6.04103,6.03815,6.03933,63000000.0
2005-08-17 04:50:00,6.03932,6.041,6.03846,6.0395,71000000.0
2005-08-17 04:55:00,6.03941,6.04154,6.03891,6.04096,65000000.0
2005-08-17 05:00:00,6.04148,6.04205,6.03947,6.04084,62000000.0
2005-08-17 05:05:00,6.0413,6.04222,6.04029,6.04136,72000000.0
2005-08-17 05:10:00,6.04148,6.04293,6.04113,6.04188,59000000.0
2005-08-17 05:15:00,6.04224,6.04369,6.04152,6.04225,67000000.0
2005-08-17 05:20:00,6.04216,6.04397,6.04168,6.0433,79000000.0
2005-08-17 05:25:00,6.04267,6.04375,6.0408,6.04253,66000000.0
2005-08-17 05:30:00,6.04255,6.04524,6.04255,6.04364,76000000.0
2005-08-17 05:35:00,6.04429,6.04476,6.04282,6.04317,78000000.0
2005-08-17 05:40:00,6.04271,6.04428,6.04173,6.04232,61000000.0
2005-08-17 05:45:00,6.04268,6.04344,6.0414,6.04204,77000000.0
2005-08-17 05:50:00,6.04244,6.0429,6.04098,6.04118,62000000.0
2005-08-17 05:55:00,6.0414,6.04288,6.04091,6.0415,70000000.0
2005-08-17 06:00:00,6.04182,6.04383,6.04129,6.04383,77000000.0
2005-08-17 06:05:00,6.04443,6.05138,6.04326,6.04949,81000000.0
2005-08-17 06:10:00,6.04965,6.05164,6.04746,6.04827,73000000.0
2005-08-17 06:15:00,6.04775,6.04895,6.04649,6.04808,69000000.0
2005-08-17 06:20:00,6.04819,6.04884,6.04685,6.04778,68000000.0
2005-08-17 06:25:00,6.04778,6.05005,6.04748,6.04841,71000000.0
2005-08-17 06:30:00,6.04894,6.049,6.04664,6.04799,58000000.0
2005-08-17 06:35:00,6.04821,6.04885,6.04647,6.04647,72000000.0
2005-08-17 06:40:00,6.04725,6.04824,6.0462,6.04734,71000000.0
2005-08-17 06:45:00,6.04754,6.0482,6.04504,6.04538,69000000.0
2005-08-17 06:50:00,6.04502,6.04819,6.04502,6.04797,56000000.0
2005-08-17 06:55:00,6.04858,6.04918,6.04729,6.04918,64000000.0
2005-08-17 07:00:00,6.04914,6.04972,6.04783,6.04848,58000000.0
2005-08-17 07:05:00,6.04936,6.04994,6.04788,6.04928,59000000.0
2005-08-17 07:10:00,6.04977,6.05067,6.04721,6.04741,82000000.0
2005-08-17 07:15:00,6.04758,6.04876,6.0454,6.04636,80000000.0
2005-08-17 07:20:00,6.04655,6.04874,6.04564,6.04775,76000000.0
2005-08-17 07:25:00,6.04761,6.05033,6.04671,6.04773,78000000.0
2005-08-17 07:30:00,6.04751,6.04894,6.04706,6.04732,61000000.0
2005-08-17 07:35:00,6.04769,6.05194,6.04751,6.05169,63000000.0
2005-08-17 07:40:00,6.05105,6.05181,6.04922,6.04959,55000000.0
2005-08-17 07:45:00,6.04957,6.05144,6.04916,6.04951,59000000.0
2005-08-17 07:50:00,6.04944,6.05131,6.0476,6.05099,67000000.0
2005-08-17 07:55:00,6.0509,6.05294,6.05049,6.05163,62000000.0
2005-08-17 08:00:00,6.05074,6.05298,6.05064,6.05282,65000000.0
2005-08-17 08:05:00,6.05462,6.06,6.05359,6.05854,73000000.0
2005-08-17 08:10:00,6.05824,6.05991,6.05644,6.05857,58000000.0
2005-08-17 08:15:00,6.05872,6.06074,6.05746,6.06032,59000000.0
2005-08-17 08:20:00,6.05939,6.06123,6.05805,6.05963,64000000.0
2005-08-17 08:25:00,6.05991,6.06481,6.05953,6.0635,56000000.0
2005-08-17 08:30:00,6.06509,6.06631,6.06161,6.06161,62000000.0
2005-08-17 08:35:00,6.0621,6.0622,6.05686,6.06024,56000000.0
2005-08-17 08:40:00,6.05859,6.05909,6.05407,6.05854,58000000.0
2005-08-17 08:45:00,6.05888,6.06011,6.05664,6.05796,76000000.0
2005-08-17 08:50:00,6.0575,6.05903,6.05548,6.05879,81000000.0
2005-08-17 08:55:00,6.0579,6.06119,6.05612,6.06113,70000000.0
2005-08-17 09:00:00,6.06137,6.06586,6.05993,6.06567,62000000.0
2005-08-17 09:05:00,6.06452,6.06667,6.063,6.06423,66000000.0
2005-08-17 09:10:00,6.0636,6.06454,6.06173,6.06331,67000000.0
2005-08-17 09:15:00,6.06174,6.06558,6.06053,6.06429,72000000.0
2005-08-17 09:20:00,6.06475,6.06497,6.06116,6.06372,74000000.0
2005-08-17 09:25:00,6.06217,6.06502,6.06141,6.06394,68000000.0
2005-08-17 09:30:00,6.06421,6.06546,6.06313,6.06511,69000000.0
2005-08-17 09:35:00,6.06521,6.06667,6.06354,6.06588,85000000.0
2005-08-17 09:40:00,6.06541,6.06747,6.06306,6.06362,74000000.0
2005-08-17 09:45:00,6.0646,6.06607,6.06134,6.06239,76000000.0
2005-08-17 09:50:00,6.06223,6.06403,6.06085,6.06258,74000000.0
2005-08-17 09:55:00,6.06232,6.06249,6.05951,6.05974,68000000.0
2005-08-17 10:00:00,6.06012,6.06127,6.05867,6.06092,75000000.0
2005-08-17 10:05:00,6.06123,6.06386,6.05972,6.0631,50000000.0
2005-08-17 10:10:00,6.06224,6.06341,6.06006,6.06226,70000000.0
2005-08-17 10:15:00,6.06198,6.06642,6.0611,6.06381,74000000.0
2005-08-17 10:20:00,6.06242,6.06342,6.0602,6.06188,60000000.0
2005-08-17 10:25:00,6.06149,6.06292,6.06055,6.06181,60000000.0
2005-08-17 10:30:00,6.06146,6.06194,6.05792,6.06194,57000000.0
2005-08-17 10:35:00,6.06177,6.06435,6.06027,6.06261,72000000.0
2005-08-17 10:40:00,6.06166,6.06379,6.05991,6.06247,62000000.0
2005-08-17 10:45:00,6.06284,6.06487,6.0621,6.06454,55000000.0
2005-08-17 10:50:00,6.06329,6.06622,6.06245,6.06622,72000000.0
2005-08-17 10:55:00,6.06564,6.06655,6.06409,6.06525,49000000.0
2005-08-17 11:00:00,6.06525,6.0659,6.06218,6.06282,61000000.0
2005-08-17 11:05:00,6.06377,6.06377,6.05983,6.06349,71000000.0
2005-08-17 11:10:00,6.06329,6.06636,6.06197,6.06274,67000000.0
2005-08-17 11:15:00,6.0626,6.06333,6.06146,6.063,63000000.0
2005-08-17 11:20:00,6.06256,6.06529,6.06182,6.06192,76000000.0
2005-08-17 11:25:00,6.06213,6.06379,6.06192,6.06257,64000000.0
2005-08-17 11:30:00,6.06273,6.06563,6.06246,6.06378,74000000.0
2005-08-17 11:35:00,6.06361,6.06643,6.06321,6.06643,60000000.0
2005-08-17 11:40:00,6.06677,6.06903,6.06533,6.06834,64000000.0
2005-08-17 11:45:00,6.06806,6.06996,6.06671,6.06769,62000000.0
2005-08-17 11:50:00,6.06783,6.06827,6.06576,6.06674,68000000.0
2005-08-17 11:55:00,6.06778,6.06778,6.06459,6.06619,52000000.0
2005-08-17 12:00:00,6.06547,6.06667,6.06382,6.06461,63000000.0
2005-08-17 12:05:00,6.06463,6.06549,6.06361,6.06369,61000000.0
2005-08-17 12:10:00,6.06367,6.06613,6.06367,6.06514,63000000.0
2005-08-17 12:15:00,6.06481,6.06548,6.06244,6.06448,56000000.0
2005-08-17 12:20:00,6.06416,6.06726,6.06278,6.06371,70000000.0
2005-08-17 12:25:00,6.06526,6.06578,6.06327,6.06509,57000000.0
2005-08-17 12:30:00,6.06492,6.06721,6.06234,6.06234,61000000.0
2005-08-17 12:35:00,6.06251,6.06698,6.06052,6.06158,64000000.0
2005-08-17 12:40:00,6.0615,6.06284,6.06026,6.06104,70000000.0
2005-08-17 12:45:00,6.06054,6.06152,6.05477,6.05612,65000000.0
2005-08-17 12:50:00,6.05661,6.05977,6.05503,6.05696,66000000.0
2005-08-17 12:55:00,6.05696,6.05804,6.05575,6.05693,62000000.0
2005-08-17 13:00:00,6.05684,6.05724,6.0522,6.0548,81000000.0
2005-08-17 13:05:00,6.05307,6.05588,6.0522,6.0557,77000000.0
2005-08-17 13:10:00,6.05539,6.05646,6.05402,6.05561,79000000.0
2005-08-17 13:15:00,6.05515,6.05815,6.05454,6.05668,63000000.0
2005-08-17 13:20:00,6.05691,6.06068,6.05688,6.05879,78000000.0
2005-08-17 13:25:00,6.05875,6.06206,6.05658,6.05857,62000000.0
2005-08-17 13:30:00,6.0588,6.06088,6.05627,6.05627,55000000.0
2005-08-17 13:35:00,6.05631,6.06061,6.05631,6.05981,65000000.0
2005-08-17 13:40:00,6.05994,6.06186,6.05881,6.05951,55000000.0
2005-08-17 13:45:00,6.05976,6.06278,6.05969,6.06056,64000000.0
2005-08-17 13:50:00,6.06025,6.06111,6.05595,6.05863,58000000.0
2005-08-17 13:55:00,6.0595,6.06017,6.05801,6.05952,59000000.0
2005-08-17 14:00:00,6.05949,6.06182,6.0577,6.05906,72000000.0
2005-08-17 14:05:00,6.05888,6.06089,6.05821,6.06023,60000000.0
2005-08-17 14:10:00,6.05985,6.06133,6.05869,6.05932,56000000.0
2005-08-17 14:15:00,6.05963,6.06154,6.05953,6.06093,76000000.0
2005-08-17 14:20:00,6.06078,6.06119,6.05942,6.06029,52000000.0
2005-08-17 14:25:00,6.06067,6.06136,6.05929,6.0607,65000000.0
2005-08-17 14:30:00,6.06137,6.06841,6.06137,6.06725,60000000.0
2005-08-17 14:35:00,6.06722,6.06732,6.06094,6.06153,63000000.0
2005-08-17 14:40:00,6.06278,6.06427,6.06104,6.06135,77000000.0
2005-08-17 14:45:00,6.06191,6.06368,6.05706,6.06006,56000000.0
2005-08-17 14:50:00,6.0584,6.06041,6.05412,6.05646,60000000.0
2005-08-17 14:55:00,6.05707,6.05763,6.05286,6.0556,71000000.0
2005-08-17 15:00:00,6.0556,6.05713,6.05394,6.05394,76000000.0
2005-08-17 15:05:00,6.05375,6.05561,6.05195,6.0539,68000000.0
2005-08-17 15:10:00,6.05409,6.05495,6.04999,6.0537,61000000.0
2005-08-17 15:15:00,6.05452,6.05914,6.05228,6.05906,68000000.0
2005-08-17 15:20:00,6.05949,6.06005,6.05738,6.05855,59000000.0
2005-08-17 15:25:00,6.05877,6.05993,6.05564,6.05564,71000000.0
2005-08-17 15:30:00,6.05673,6.05885,6.05636,6.05882,68000000.0
2005-08-17 15:35:00,6.05907,6.06023,6.05748,6.05806,52000000.0
2005-08-17 15:40:00,6.05793,6.05901,6.05594,6.05742,62000000.0
2005-08-17 15:45:00,6.05707,6.05908,6.05545,6.05828,81000000.0
2005-08-17 15:50:00,6.05828,6.05833,6.05597,6.05694,75000000.0
2005-08-17 15:55:00,6.05719,6.0604,6.05673,6.05975,74000000.0
2005-08-17 16:00:00,6.0596,6.06462,6.05899,6.06431,61000000.0
2005-08-17 16:05:00,6.0636,6.06462,6.06028,6.06167,70000000.0
2005-08-17 16:10:00,6.06197,6.06454,6.06036,6.06227,64000000.0
2005-08-17 16:15:00,6.06134,6.06223,6.05968,6.06013,66000000.0
2005-08-17 16:20:00,6.06061,6.06144,6.05915,6.06096,65000000.0
2005-08-17 16:25:00,6.06032,6.06069,6.0573,6.05784,51000000.0
2005-08-17 16:30:00,6.0585,6.05912,6.05542,6.05841,53000000.0
2005-08-17 16:35:00,6.05945,6.0609,6.05677,6.05816,78000000.0
2005-08-17 16:40:00,6.0565,6.06063,6.0565,6.05854,86000000.0
2005-08-17 16:45:00,6.0575,6.05908,6.05532,6.05781,59000000.0
2005-08-17 16:50:00,6.05671,6.05838,6.05152,6.05264,66000000.0
2005-08-17 16:55:00,6.05321,6.05698,6.05202,6.05505,52000000.0
2005-08-17 17:00:00,6.05554,6.06354,6.05454,6.06024,62000000.0
2005-08-17 17:05:00,6.06108,6.0628,6.05778,6.05801,73000000.0
2005-08-17 17:10:00,6.05857,6.05955,6.05659,6.0589,57000000.0
2005-08-17 17:15:00,6.05841,6.05841,6.05488,6.05641,71000000.0
2005-08-17 17:20:00,6.0574,6.06129,6.05523,6.05815,55000000.0
2005-08-17 17:25:00,6.05832,6.0617,6.0573,6.05928,62000000.0
2005-08-17 17:30:00,6.05782,6.05803,6.05477,6.05522,63000000.0
2005-08-17 17:35:00,6.05515,6.05994,6.05478,6.05702,64000000.0
2005-08-17 17:40:00,6.05533,6.0603,6.05533,6.06016,76000000.0
2005-08-17 17:45:00,6.06057,6.0632,6.05837,6.06059,60000000.0
2005-08-17 17:50:00,6.06003,6.06621,6.05833,6.06295,86000000.0
2005-08-17 17:55:00,6.06373,6.06641,6.0613,6.06237,66000000.0
2005-08-17 18:00:00,6.06206,6.06447,6.05999,6.06061,72000000.0
2005-08-17 18:05:00,6.0602,6.06282,6.05909,6.05945,73000000.0
2005-08-17 18:10:00,6.05978,6.06512,6.05802,6.05866,58000000.0
2005-08-17 18:15:00,6.05745,6.06009,6.05665,6.06009,61000000.0
2005-08-17 18:20:00,6.05954,6.06065,6.05841,6.05966,63000000.0
2005-08-17 18:25:00,6.05972,6.06947,6.05897,6.06939,67000000.0
2005-08-17 18:30:00,6.07012,6.07566,6.06939,6.07524,65000000.0
2005-08-17 18:35:00,6.07506,6.07655,6.07101,6.07532,76000000.0
2005-08-17 18:40:00,6.07457,6.07586,6.07282,6.07322,67000000.0
2005-08-17 18:45:00,6.07384,6.07656,6.07279,6.07477,66000000.0
2005-08-17 18:50:00,6.07461,6.07615,6.07373,6.07377,63000000.0
2005-08-17 18:55:00,6.07416,6.07509,6.07231,6.07363,71000000.0
2005-08-17 19:00:00,6.07371,6.07425,6.07184,6.07249,70000000.0
2005-08-17 19:05:00,6.07255,6.07453,6.06961,6.07027,76000000.0
2005-08-17 19:10:00,6.07135,6.07135,6.0689,6.06903,68000000.0
2005-08-17 19:15:00,6.06889,6.072,6.06889,6.07096,61000000.0
2005-08-17 19:20:00,6.06964,6.07353,6.06958,6.07326,72000000.0
2005-08-17 19:25:00,6.07206,6.07255,6.06994,6.07034,62000000.0
2005-08-17 19:30:00,6.06967,6.07275,6.06933,6.07031,66000000.0
2005-08-17 19:35:00,6.07027,6.07365,6.06895,6.0713,63000000.0
2005-08-17 19:40:00,6.07038,6.07074,6.06821,6.06939,70000000.0
2005-08-17 19:45:00,6.06908,6.07169,6.06846,6.07136,70000000.0
2005-08-17 19:50:00,6.07126,6.07249,6.06931,6.07074,71000000.0
2005-08-17 19:55:00,6.07124,6.07597,6.0693,6.07178,68000000.0
2005-08-17 20:00:00,6.07203,6.07459,6.07102,6.07191,67000000.0
2005-08-17 20:05:00,6.07219,6.07338,6.07094,6.07222,65000000.0
2005-08-17 20:10:00,6.07408,6.07485,6.07039,6.07073,66000000.0
2005-08-17 20:15:00,6.07175,6.07861,6.06972,6.07541,64000000.0
2005-08-17 20:20:00,6.07321,6.07365,6.07199,6.07257,65000000.0
2005-08-17 20:25:00,6.07293,6.0744,6.07215,6.07334,63000000.0
2005-08-17 20:30:00,6.07453,6.07584,6.07343,6.07484,59000000.0
2005-08-17 20:35:00,6.07467,6.07562,6.07313,6.07412,70000000.0
2005-08-17 20:40:00,6.07453,6.0765,6.07342,6.07407,89000000.0
2005-08-17 20:45:00,6.07438,6.07833,6.07364,6.0746,67000000.0
2005-08-17 20:50:00,6.07421,6.07616,6.07369,6.07551,62000000.0
2005-08-17 20:55:00,6.07474,6.07695,6.07396,6.07649,65000000.0
2005-08-17 21:00:00,6.07649,6.07733,6.07273,6.07273,72000000.0
2005-08-17 21:05:00,6.07267,6.07901,6.07216,6.07319,66000000.0
2005-08-17 21:10:00,6.07263,6.08173,6.07185,6.08173,62000000.0
2005-08-17 21:15:00,6.08247,6.08247,6.073,6.07374,68000000.0
2005-08-17 21:20:00,6.07303,6.07604,6.07303,6.07465,52000000.0
2005-08-17 21:25:00,6.0741,6.07603,6.07317,6.07507,58000000.0
2005-08-17 21:30:00,6.07505,6.08219,6.07472,6.07721,59000000.0
2005-08-17 21:35:00,6.07552,6.07675,6.07463,6.0753,88000000.0
2005-08-17 21:40:00,6.07581,6.0766,6.07364,6.0741,65000000.0
2005-08-17 21:45:00,6.07356,6.07614,6.07263,6.07341,62000000.0
2005-08-17 21:50:00,6.07336,6.07504,6.0725,6.07352,62000000.0
2005-08-17 21:55:00,6.07591,6.08148,6.07155,6.0748,72000000.0
2005-08-17 22:00:00,6.07489,6.07489,6.07178,6.07332,79000000.0
2005-08-17 22:05:00,6.07305,6.08074,6.07147,6.07374,67000000.0
2005-08-17 22:10:00,6.07378,6.07482,6.07152,6.07284,64000000.0
2005-08-17 22:15:00,6.0717,6.07311,6.07117,6.07177,69000000.0
2005-08-17 22:20:00,6.07169,6.07253,6.0709,6.07253,69000000.0
2005-08-17 22:25:00,6.07129,6.08012,6.07035,6.08012,63000000.0
2005-08-17 22:30:00,6.07831,6.07831,6.0706,6.07162,60000000.0
2005-08-17 22:35:00,6.07149,6.07279,6.07047,6.07219,56000000.0
2005-08-17 22:40:00,6.07237,6.07246,6.07058,6.07184,63000000.0
2005-08-17 22:45:00,6.07104,6.07203,6.06981,6.07084,68000000.0
2005-08-17 22:50:00,6.07063,6.07169,6.06968,6.07134,70000000.0
2005-08-17 22:55:00,6.07152,6.07215,6.07067,6.07149,64000000.0
2005-08-17 23:00:00,6.07161,6.07372,6.07067,6.0721,68000000.0
2005-08-17 23:05:00,6.07202,6.07311,6.07021,6.07037,60000000.0
2005-08-17 23:10:00,6.0701,6.07207,6.07004,6.07035,66000000.0
2005-08-17 23:15:00,6.07073,6.07174,6.0699,6.07088,65000000.0
2005-08-17 23:20:00,6.07116,6.07135,6.0697,6.07091,66000000.0
2005-08-17 23:25:00,6.07069,6.07187,6.0688,6.06959,64000000.0
2005-08-17 23:30:00,6.0696,6.07111,6.0682,6.0697,72000000.0
2005-08-17 23:35:00,6.06962,6.07071,6.06901,6.06977,62000000.0
2005-08-17 23:40:00,6.07085,6.07128,6.06896,6.06973,80000000.0
2005-08-17 23:45:00,6.06913,6.07036,6.06774,6.06774,76000000.0
2005-08-17 23:50:00,6.06796,6.07102,6.06784,6.06993,67000000.0
2005-08-17 23:55:00,6.06995,6.07046,6.06791,6.06888,76000000.0
2005-08-18 00:00:00,6.06873,6.06963,6.06701,6.06849,70000000.0
2005-08-18 00:05:00,6.06832,6.06943,6.06698,6.06834,62000000.0
2005-08-18 00:10:00,6.0688,6.06932,6.06741,6.06783,63000000.0
2005-08-18 00:15:00,6.06896,6.06988,6.06764,6.0698,65000000.0
2005-08-18 00:20:00,6.06916,6.06946,6.06788,6.06921,60000000.0
2005-08-18 00:25:00,6.06907,6.06951,6.06844,6.06937,66000000.0
2005-08-18 00:30:00,6.06941,6.07028,6.06868,6.07012,64000000.0
2005-08-18 00:35:00,6.06982,6.06993,6.06816,6.06848,80000000.0
2005-08-18 00:40:00,6.06857,6.06923,6.06758,6.06871,61000000.0
2005-08-18 00:45:00,6.06888,6.06955,6.06768,6.06798,63000000.0
2005-08-18 00:50:00,6.06945,6.07037,6.06735,6.06973,60000000.0
2005-08-18 00:55:00,6.07008,6.0702,6.06819,6.06887,66000000.0
2005-08-18 01:00:00,6.06898,6.07018,6.06808,6.06923,63000000.0
2005-08-18 01:05:00,6.0691,6.06992,6.06804,6.06942,70000000.0
2005-08-18 01:10:00,6.06987,6.07236,6.06912,6.07127,55000000.0
2005-08-18 01:15:00,6.07141,6.0717,6.06971,6.07036,63000000.0
2005-08-18 01:20:00,6.07047,6.07162,6.06902,6.07022,59000000.0
2005-08-18 01:25:00,6.07024,6.07184,6.0695,6.07116,70000000.0
2005-08-18 01:30:00,6.07108,6.07298,6.07065,6.0714,68000000.0
2005-08-18 01:35:00,6.07136,6.07534,6.0708,6.07435,71000000.0
2005-08-18 01:40:00,6.07537,6.07551,6.07217,6.07551,72000000.0
2005-08-18 01:45:00,6.07499,6.0761,6.07292,6.07407,68000000.0
2005-08-18 01:50:00,6.07441,6.07633,6.07304,6.07449,67000000.0
2005-08-18 01:55:00,6.07518,6.07683,6.07313,6.07402,61000000.0
2005-08-18 02:00:00,6.07359,6.07523,6.07324,6.0738,69000000.0
2005-08-18 02:05:00,6.0744,6.07741,6.07436,6.07613,73000000.0
2005-08-18 02:10:00,6.07603,6.07662,6.07398,6.07448,74000000.0
2005-08-18 02:15:00,6.07433,6.07531,6.07302,6.07416,70000000.0
2005-08-18 02:20:00,6.07321,6.07772,6.07321,6.07623,74000000.0
2005-08-18 02:25:00,6.07647,6.0769,6.07428,6.07544,59000000.0
2005-08-18 02:30:00,6.0753,6.0773,6.07481,6.07535,64000000.0
2005-08-18 02:35:00,6.07484,6.07697,6.07484,6.07601,71000000.0
2005-08-18 02:40:00,6.07626,6.07737,6.0753,6.07594,69000000.0
2005-08-18 02:45:00,6.07582,6.07629,6.07357,6.0745,69000000.0
2005-08-18 02:50:00,6.07473,6.07612,6.07355,6.07455,66000000.0
2005-08-18 02:55:00,6.07441,6.0771,6.07441,6.07593,65000000.0
2005-08-18 03:00:00,6.07522,6.07615,6.07386,6.07517,67000000.0
2005-08-18 03:05:00,6.07555,6.0764,6.0735,6.07521,68000000.0
2005-08-18 03:10:00,6.07515,6.0755,6.07065,6.07151,80000000.0
2005-08-18 03:15:00,6.07166,6.07198,6.06859,6.06888,50000000.0
2005-08-18 03:20:00,6.06837,6.06989,6.06758,6.06954,62000000.0
2005-08-18 03:25:00,6.06893,6.07102,6.06874,6.06961,71000000.0
2005-08-18 03:30:00,6.06893,6.07115,6.06748,6.07115,68000000.0
2005-08-18 03:35:00,6.07199,6.07209,6.06937,6.07206,60000000.0
2005-08-18 03:40:00,6.07156,6.07248,6.06925,6.07163,82000000.0
2005-08-18 03:45:00,6.07104,6.07126,6.06919,6.0697,53000000.0
2005-08-18 03:50:00,6.06937,6.0716,6.06861,6.07142,74000000.0
2005-08-18 03:55:00,6.07144,6.07216,6.06966,6.0705,63000000.0
2005-08-18 04:00:00,6.06971,6.07123,6.06896,6.06971,70000000.0
2005-08-18 04:05:00,6.06948,6.07097,6.06842,6.06949,66000000.0
2005-08-18 04:10:00,6.0693,6.07104,6.06777,6.06777,77000000.0
2005-08-18 04:15:00,6.06921,6.06937,6.06753,6.06779,57000000.0
2005-08-18 04:20:00,6.06759,6.06989,6.06704,6.06885,62000000.0
2005-08-18 04:25:00,6.06933,6.06953,6.06688,6.0683,53000000.0
2005-08-18 04:30:00,6.06853,6.07017,6.06702,6.06789,66000000.0
2005-08-18 04:35:00,6.06785,6.06834,6.06248,6.06348,64000000.0
2005-08-18 04:40:00,6.06311,6.06442,6.06226,6.06426,54000000.0
2005-08-18 04:45:00,6.0644,6.0644,6.06126,6.06293,63000000.0
2005-08-18 04:50:00,6.06282,6.06502,6.06282,6.06484,71000000.0
2005-08-18 04:55:00,6.06418,6.06452,6.06135,6.06162,65000000.0
2005-08-18 05:00:00,6.06186,6.06342,6.06155,6.06199,62000000.0
2005-08-18 05:05:00,6.06377,6.06404,6.0619,6.06309,72000000.0
2005-08-18 05:10:00,6.06332,6.06371,6.06155,6.06279,59000000.0
2005-08-18 05:15:00,6.06281,6.06349,6.06096,6.06224,67000000.0
2005-08-18 05:20:00,6.06246,6.0639,6.06163,6.06361,79000000.0
2005-08-18 05:25:00,6.0639,6.06508,6.06288,6.06502,66000000.0
2005-08-18 05:30:00,6.06485,6.06525,6.06325,6.06477,76000000.0
2005-08-18 05:35:00,6.06458,6.06557,6.06371,6.06477,78000000.0
2005-08-18 05:40:00,6.06458,6.065,6.06148,6.06148,61000000.0
2005-08-18 05:45:00,6.06175,6.0634,6.06175,6.06179,77000000.0
2005-08-18 05:50:00,6.06179,6.06324,6.06144,6.06204,62000000.0
2005-08-18 05:55:00,6.06199,6.06355,6.06162,6.06185,70000000.0
2005-08-18 06:00:00,6.06195,6.06324,6.06132,6.06195,77000000.0
2005-08-18 06:05:00,6.06179,6.06257,6.05958,6.05968,81000000.0
2005-08-18 06:10:00,6.05921,6.06116,6.05921,6.06102,73000000.0
2005-08-18 06:15:00,6.06049,6.06205,6.05984,6.06143,69000000.0
2005-08-18 06:20:00,6.06136,6.06285,6.06057,6.06166,68000000.0
2005-08-18 06:25:00,6.06191,6.06528,6.06174,6.06486,71000000.0
2005-08-18 06:30:00,6.06608,6.06715,6.06482,6.06569,58000000.0
2005-08-18 06:35:00,6.06571,6.06741,6.06489,6.06679,72000000.0
2005-08-18 06:40:00,6.06755,6.06755,6.06512,6.06512,71000000.0
2005-08-18 06:45:00,6.06509,6.06723,6.06459,6.06625,69000000.0
2005-08-18 06:50:00,6.06567,6.06595,6.06478,6.0652,56000000.0
2005-08-18 06:55:00,6.06477,6.06591,6.06413,6.06455,64000000.0
2005-08-18 07:00:00,6.06466,6.06546,6.06387,6.06399,58000000.0
2005-08-18 07:05:00,6.06406,6.06594,6.06406,6.06459,59000000.0
2005-08-18 07:10:00,6.06463,6.06509,6.06325,6.06472,82000000.0
2005-08-18 07:15:00,6.06495,6.06604,6.06406,6.06523,80000000.0
2005-08-18 07:20:00,6.06552,6.0667,6.06477,6.06569,76000000.0
2005-08-18 07:25:00,6.06612,6.06692,6.06448,6.0664,78000000.0
2005-08-18 07:30:00,6.06626,6.06681,6.06509,6.06658,61000000.0
2005-08-18 07:35:00,6.06659,6.06714,6.0638,6.06553,63000000.0
2005-08-18 07:40:00,6.0653,6.07141,6.06267,6.07053,55000000.0
2005-08-18 07:45:00,6.07165,6.07573,6.07143,6.07465,59000000.0
2005-08-18 07:50:00,6.07478,6.07661,6.07417,6.0752,67000000.0
2005-08-18 07:55:00,6.07504,6.07605,6.0723,6.07537,62000000.0
2005-08-18 08:00:00,6.07416,6.07443,6.07022,6.07246,65000000.0
2005-08-18 08:05:00,6.07234,6.07347,6.06998,6.07017,73000000.0
2005-08-18 08:10:00,6.07057,6.07297,6.06834,6.0722,58000000.0
2005-08-18 08:15:00,6.07229,6.07807,6.06886,6.07071,59000000.0
2005-08-18 08:20:00,6.0708,6.07444,6.06777,6.06802,64000000.0
2005-08-18 08:25:00,6.0698,6.07206,6.06674,6.07105,56000000.0
2005-08-18 08:30:00,6.07241,6.07615,6.06875,6.07105,62000000.0
2005-08-18 08:35:00,6.07137,6.07488,6.06904,6.07009,56000000.0
2005-08-18 08:40:00,6.06986,6.07824,6.06977,6.07152,58000000.0
2005-08-18 08:45:00,6.07213,6.07645,6.06935,6.07045,76000000.0
2005-08-18 08:50:00,6.0702,6.07501,6.069,6.07067,81000000.0
2005-08-18 08:55:00,6.0708,6.07662,6.07002,6.07197,70000000.0
2005-08-18 09:00:00,6.07226,6.07778,6.07168,6.07367,62000000.0
2005-08-18 09:05:00,6.0735,6.07733,6.0721,6.0721,66000000.0
2005-08-18 09:10:00,6.07232,6.07832,6.07033,6.07197,67000000.0
2005-08-18 09:15:00,6.07259,6.07259,6.06857,6.07074,72000000.0
2005-08-18 09:20:00,6.07147,6.07391,6.06882,6.06954,74000000.0
2005-08-18 09:25:00,6.06918,6.07386,6.06911,6.07015,68000000.0
2005-08-18 09:30:00,6.06998,6.06998,6.06729,6.06788,69000000.0
2005-08-18 09:35:00,6.06778,6.06946,6.06519,6.06548,85000000.0
2005-08-18 09:40:00,6.06496,6.06712,6.06287,6.06617,74000000.0
2005-08-18 09:45:00,6.06678,6.07246,6.06433,6.06639,76000000.0
2005-08-18 09:50:00,6.06559,6.0708,6.06482,6.06753,74000000.0
2005-08-18 09:55:00,6.06693,6.07467,6.06617,6.07125,68000000.0
2005-08-18 10:00:00,6.07108,6.07295,6.0685,6.07051,75000000.0
2005-08-18 10:05:00,6.07014,6.07193,6.06864,6.07158,50000000.0
2005-08-18 10:10:00,6.07108,6.07704,6.07001,6.07212,70000000.0
2005-08-18 10:15:00,6.07193,6.07486,6.06859,6.07358,74000000.0
2005-08-18 10:20:00,6.07081,6.07536,6.06957,6.07165,60000000.0
2005-08-18 10:25:00,6.06992,6.07434,6.06946,6.07158,60000000.0
2005-08-18 10:30:00,6.0713,6.07744,6.07104,6.07316,57000000.0
2005-08-18 10:35:00,6.0745,6.07574,6.0736,6.07462,72000000.0
2005-08-18 10:40:00,6.07458,6.07785,6.07237,6.07435,62000000.0
2005-08-18 10:45:00,6.07257,6.07815,6.07188,6.07355,55000000.0
2005-08-18 10:50:00,6.07295,6.07314,6.06951,6.07072,72000000.0
2005-08-18 10:55:00,6.06987,6.07184,6.06813,6.07184,49000000.0
2005-08-18 11:00:00,6.07252,6.07396,6.07065,6.07169,61000000.0
2005-08-18 11:05:00,6.07277,6.07747,6.0702,6.07208,71000000.0
2005-08-18 11:10:00,6.07319,6.07539,6.07235,6.07483,67000000.0
2005-08-18 11:15:00,6.07447,6.08127,6.07283,6.07938,63000000.0
2005-08-18 11:20:00,6.07943,6.08884,6.07812,6.08839,76000000.0
2005-08-18 11:25:00,6.08785,6.08785,6.08305,6.08305,64000000.0
2005-08-18 11:30:00,6.08367,6.08649,6.08359,6.08503,74000000.0
2005-08-18 11:35:00,6.08473,6.08584,6.08309,6.08493,60000000.0
2005-08-18 11:40:00,6.08562,6.08725,6.08435,6.08596,64000000.0
2005-08-18 11:45:00,6.08545,6.09268,6.08541,6.09074,62000000.0
2005-08-18 11:50:00,6.08946,6.0915,6.08615,6.08987,68000000.0
2005-08-18 11:55:00,6.09028,6.09133,6.08653,6.08662,52000000.0
2005-08-18 12:00:00,6.0874,6.09141,6.0869,6.08974,63000000.0
2005-08-18 12:05:00,6.08924,6.09078,6.08803,6.09013,61000000.0
2005-08-18 12:10:00,6.08959,6.09207,6.0891,6.0906,63000000.0
2005-08-18 12:15:00,6.09073,6.09284,6.09051,6.09139,56000000.0
2005-08-18 12:20:00,6.09082,6.09263,6.08899,6.09253,70000000.0
2005-08-18 12:25:00,6.09208,6.09259,6.09037,6.0904,57000000.0
2005-08-18 12:30:00,6.09183,6.09453,6.08977,6.09065,61000000.0
2005-08-18 12:35:00,6.09167,6.09168,6.08766,6.08766,64000000.0
2005-08-18 12:40:00,6.08883,6.09089,6.08847,6.09007,70000000.0
2005-08-18 12:45:00,6.09009,6.0921,6.08997,6.09122,65000000.0
2005-08-18 12:50:00,6.09171,6.09292,6.09042,6.09276,66000000.0
2005-08-18 12:55:00,6.09332,6.09467,6.09202,6.09467,62000000.0
2005-08-18 13:00:00,6.09539,6.09539,6.09208,6.09399,81000000.0
2005-08-18 13:05:00,6.09361,6.09469,6.09183,6.09334,77000000.0
2005-08-18 13:10:00,6.09366,6.09475,6.09179,6.09276,79000000.0
2005-08-18 13:15:00,6.09264,6.09422,6.09103,6.09187,63000000.0
2005-08-18 13:20:00,6.09209,6.09437,6.09174,6.09387,78000000.0
2005-08-18 13:25:00,6.09461,6.09681,6.09358,6.0958,62000000.0
2005-08-18 13:30:00,6.09556,6.09674,6.09341,6.09508,55000000.0
2005-08-18 13:35:00,6.09464,6.09581,6.09295,6.09298,65000000.0
2005-08-18 13:40:00,6.09505,6.09786,6.09468,6.09786,55000000.0
2005-08-18 13:45:00,6.09851,6.09954,6.09326,6.09557,64000000.0
2005-08-18 13:50:00,6.09719,6.09851,6.09505,6.0972,58000000.0
2005-08-18 13:55:00,6.09562,6.09702,6.09376,6.09596,59000000.0
2005-08-18 14:00:00,6.0955,6.09669,6.09265,6.09374,72000000.0
2005-08-18 14:05:00,6.0939,6.09675,6.0932,6.09622,60000000.0
2005-08-18 14:10:00,6.09635,6.09878,6.09474,6.09875,56000000.0
2005-08-18 14:15:00,6.09759,6.09968,6.09661,6.09826,76000000.0
2005-08-18 14:20:00,6.09893,6.10259,6.09878,6.10023,52000000.0
2005-08-18 14:25:00,6.10006,6.10276,6.09899,6.10031,65000000.0
2005-08-18 14:30:00,6.10123,6.10123,6.09643,6.0966,60000000.0
2005-08-18 14:35:00,6.09764,6.10265,6.09569,6.10235,63000000.0
2005-08-18 14:40:00,6.1019,6.10309,6.09867,6.10309,77000000.0
2005-08-18 14:45:00,6.10352,6.106,6.10252,6.10585,56000000.0
2005-08-18 14:50:00,6.106,6.10911,6.1052,6.1083,60000000.0
2005-08-18 14:55:00,6.10769,6.11261,6.10688,6.11168,71000000.0
2005-08-18 15:00:00,6.11233,6.11299,6.10837,6.1101,76000000.0
2005-08-18 15:05:00,6.11021,6.11176,6.10731,6.10959,68000000.0
2005-08-18 15:10:00,6.10891,6.11166,6.10855,6.11042,61000000.0
2005-08-18 15:15:00,6.11109,6.1159,6.11025,6.11337,68000000.0
2005-08-18 15:20:00,6.11343,6.11424,6.11175,6.11272,59000000.0
2005-08-18 15:25:00,6.11069,6.11283,6.10991,6.11217,71000000.0
2005-08-18 15:30:00,6.11164,6.11491,6.11097,6.11097,68000000.0
2005-08-18 15:35:00,6.11075,6.11261,6.10839,6.10985,52000000.0
2005-08-18 15:40:00,6.11093,6.11285,6.10913,6.10969,62000000.0
2005-08-18 15:45:00,6.11136,6.11263,6.11029,6.11119,81000000.0
2005-08-18 15:50:00,6.11112,6.11312,6.10847,6.11209,75000000.0
2005-08-18 15:55:00,6.1118,6.11857,6.11074,6.11841,74000000.0
2005-08-18 16:00:00,6.11769,6.12297,6.1131,6.12196,61000000.0
2005-08-18 16:05:00,6.12134,6.12271,6.11958,6.12188,70000000.0
2005-08-18 16:10:00,6.12208,6.12583,6.12142,6.12486,64000000.0
2005-08-18 16:15:00,6.12447,6.12563,6.12147,6.12253,66000000.0
2005-08-18 16:20:00,6.12231,6.12358,6.12055,6.12082,65000000.0
2005-08-18 16:25:00,6.12184,6.1239,6.1211,6.12373,51000000.0
2005-08-18 16:30:00,6.12321,6.12321,6.12006,6.12162,53000000.0
2005-08-18 16:35:00,6.12185,6.12233,6.1198,6.12141,78000000.0
2005-08-18 16:40:00,6.12149,6.12336,6.12054,6.12336,86000000.0
2005-08-18 16:45:00,6.1226,6.12634,6.12238,6.12241,59000000.0
2005-08-18 16:50:00,6.12192,6.12327,6.11952,6.12131,66000000.0
2005-08-18 16:55:00,6.12137,6.12137,6.11797,6.11942,52000000.0
2005-08-18 17:00:00,6.11989,6.12446,6.1193,6.12206,62000000.0
2005-08-18 17:05:00,6.12243,6.12349,6.12128,6.12215,73000000.0
2005-08-18 17:10:00,6.12231,6.12238,6.11831,6.12058,57000000.0
2005-08-18 17:15:00,6.12015,6.12038,6.11684,6.11703,71000000.0
2005-08-18 17:20:00,6.11665,6.11975,6.11563,6.11707,55000000.0
2005-08-18 17:25:00,6.11747,6.11926,6.11651,6.11682,62000000.0
2005-08-18 17:30:00,6.11695,6.1178,6.11341,6.11499,63000000.0
2005-08-18 17:35:00,6.1152,6.11915,6.1143,6.118,64000000.0
2005-08-18 17:40:00,6.1179,6.11858,6.11496,6.11633,76000000.0
2005-08-18 17:45:00,6.11634,6.11852,6.11535,6.11636,60000000.0
2005-08-18 17:50:00,6.11685,6.11858,6.1154,6.1181,86000000.0
2005-08-18 17:55:00,6.118,6.11871,6.11675,6.11805,66000000.0
2005-08-18 18:00:00,6.11911,6.12072,6.11468,6.11635,72000000.0
2005-08-18 18:05:00,6.11612,6.11666,6.11286,6.1152,73000000.0
2005-08-18 18:10:00,6.11498,6.11498,6.11147,6.11395,58000000.0
2005-08-18 18:15:00,6.11389,6.11629,6.11255,6.11543,61000000.0
2005-08-18 18:20:00,6.11482,6.11835,6.11375,6.11696,63000000.0
2005-08-18 18:25:00,6.11692,6.12189,6.11676,6.11955,67000000.0
2005-08-18 18:30:00,6.11952,6.12034,6.11717,6.11806,65000000.0
2005-08-18 18:35:00,6.11779,6.11872,6.11476,6.11588,76000000.0
2005-08-18 18:40:00,6.11654,6.11857,6.11547,6.1169,67000000.0
2005-08-18 18:45:00,6.11745,6.11749,6.11387,6.1168,66000000.0
2005-08-18 18:50:00,6.11706,6.11834,6.11583,6.11642,63000000.0
2005-08-18 18:55:00,6.11581,6.11725,6.11238,6.1127,71000000.0
2005-08-18 19:00:00,6.11248,6.1137,6.11111,6.1128,70000000.0
2005-08-18 19:05:00,6.11241,6.11284,6.11077,6.11106,76000000.0
2005-08-18 19:10:00,6.11093,6.11311,6.11093,6.1119,68000000.0
2005-08-18 19:15:00,6.11198,6.11579,6.11153,6.11451,61000000.0
2005-08-18 19:20:00,6.11531,6.11812,6.11472,6.11764,72000000.0
2005-08-18 19:25:00,6.11635,6.11829,6.11481,6.1169,62000000.0
2005-08-18 19:30:00,6.11591,6.11739,6.11524,6.11614,66000000.0
2005-08-18 19:35:00,6.11602,6.11662,6.11456,6.11523,63000000.0
2005-08-18 19:40:00,6.1156,6.1168,6.11468,6.11574,70000000.0
2005-08-18 19:45:00,6.11558,6.11836,6.11558,6.11696,70000000.0
2005-08-18 19:50:00,6.1169,6.11791,6.11297,6.1162,71000000.0
2005-08-18 19:55:00,6.11648,6.11863,6.11648,6.1175,68000000.0
2005-08-18 20:00:00,6.11823,6.12026,6.11746,6.11971,67000000.0
2005-08-18 20:05:00,6.1198,6.12336,6.11862,6.12214,65000000.0
2005-08-18 20:10:00,6.12286,6.12573,6.12282,6.12409,66000000.0
2005-08-18 20:15:00,6.12446,6.12562,6.12204,6.12374,64000000.0
2005-08-18 20:20:00,6.12274,6.12429,6.122,6.12339,65000000.0
2005-08-18 20:25:00,6.12296,6.12296,6.11892,6.12084,63000000.0
2005-08-18 20:30:00,6.12037,6.12081,6.1151,6.11646,59000000.0
2005-08-18 20:35:00,6.11554,6.11908,6.11538,6.11632,70000000.0
2005-08-18 20:40:00,6.11616,6.11805,6.11508,6.11538,89000000.0
2005-08-18 20:45:00,6.11455,6.11748,6.11428,6.11529,67000000.0
2005-08-18 20:50:00,6.11524,6.11804,6.1136,6.11708,62000000.0
2005-08-18 20:55:00,6.11777,6.11868,6.11637,6.11789,65000000.0
2005-08-18 21:00:00,6.11801,6.1192,6.11648,6.1171,72000000.0
2005-08-18 21:05:00,6.1166,6.11943,6.1166,6.11846,66000000.0
2005-08-18 21:10:00,6.11757,6.11774,6.11559,6.11624,62000000.0
2005-08-18 21:15:00,6.11653,6.11776,6.11528,6.11597,68000000.0
2005-08-18 21:20:00,6.1158,6.11694,6.11517,6.11595,52000000.0
2005-08-18 21:25:00,6.11576,6.11804,6.11541,6.11699,58000000.0
2005-08-18 21:30:00,6.1175,6.11865,6.11445,6.11637,59000000.0
2005-08-18 21:35:00,6.11644,6.11697,6.11494,6.11635,88000000.0
2005-08-18 21:40:00,6.11501,6.11708,6.1148,6.11675,65000000.0
2005-08-18 21:45:00,6.117,6.11885,6.11666,6.11786,62000000.0
2005-08-18 21:50:00,6.11807,6.11867,6.11642,6.11656,62000000.0
2005-08-18 21:55:00,6.11648,6.11695,6.11448,6.11553,72000000.0
2005-08-18 22:00:00,6.11505,6.11826,6.11505,6.11679,79000000.0
2005-08-18 22:05:00,6.11665,6.11874,6.11602,6.11697,67000000.0
2005-08-18 22:10:00,6.11689,6.11736,6.11499,6.11637,64000000.0
2005-08-18 22:15:00,6.11661,6.11788,6.11579,6.11713,69000000.0
2005-08-18 22:20:00,6.11697,6.1184,6.11641,6.11751,69000000.0
2005-08-18 22:25:00,6.11722,6.11794,6.1159,6.1159,63000000.0
2005-08-18 22:30:00,6.11658,6.11796,6.1158,6.11659,60000000.0
2005-08-18 22:35:00,6.1164,6.11717,6.11544,6.11632,56000000.0
2005-08-18 22:40:00,6.11615,6.11832,6.11602,6.11743,63000000.0
2005-08-18 22:45:00,6.11698,6.11857,6.11619,6.11697,68000000.0
2005-08-18 22:50:00,6.11669,6.1197,6.11669,6.11897,70000000.0
2005-08-18 22:55:00,6.11985,6.11985,6.1171,6.11895,64000000.0
2005-08-18 23:00:00,6.119,6.12004,6.11755,6.11899,68000000.0
2005-08-18 23:05:00,6.11911,6.12056,6.11762,6.11762,60000000.0
2005-08-18 23:10:00,6.11737,6.11922,6.11737,6.11799,66000000.0
2005-08-18 23:15:00,6.11794,6.11948,6.11718,6.11784,65000000.0
2005-08-18 23:20:00,6.11741,6.12064,6.11739,6.11821,66000000.0
2005-08-18 23:25:00,6.11813,6.12001,6.11771,6.11864,64000000.0
2005-08-18 23:30:00,6.11851,6.12013,6.11807,6.11898,72000000.0
2005-08-18 23:35:00,6.11841,6.12032,6.11841,6.11929,62000000.0
2005-08-18 23:40:00,6.11922,6.11975,6.11684,6.11739,80000000.0
2005-08-18 23:45:00,6.11702,6.11797,6.11491,6.11683,76000000.0
2005-08-18 23:50:00,6.11659,6.11894,6.11567,6.11776,67000000.0
2005-08-18 23:55:00,6.11753,6.11893,6.11734,6.11777,76000000.0
2005-08-19 00:00:00,6.11795,6.11935,6.11725,6.11741,70000000.0
2005-08-19 00:05:00,6.11743,6.11884,6.11651,6.11733,62000000.0
2005-08-19 00:10:00,6.11726,6.11824,6.11669,6.11722,63000000.0
2005-08-19 00:15:00,6.11828,6.11933,6.11655,6.11892,65000000.0
2005-08-19 00:20:00,6.1198,6.1198,6.11797,6.11879,60000000.0
2005-08-19 00:25:00,6.1185,6.11931,6.11748,6.11789,66000000.0
2005-08-19 00:30:00,6.11774,6.11857,6.11537,6.11623,64000000.0
2005-08-19 00:35:00,6.11592,6.11676,6.11442,6.11548,80000000.0
2005-08-19 00:40:00,6.11517,6.11576,6.11406,6.11481,61000000.0
2005-08-19 00:45:00,6.11499,6.11595,6.11437,6.11509,63000000.0
2005-08-19 00:50:00,6.11504,6.11592,6.11385,6.11491,60000000.0
2005-08-19 00:55:00,6.11641,6.11658,6.11446,6.11463,66000000.0
2005-08-19 01:00:00,6.11512,6.11663,6.1143,6.11513,63000000.0
2005-08-19 01:05:00,6.1153,6.1165,6.11474,6.11597,70000000.0
2005-08-19 01:10:00,6.11587,6.11589,6.11374,6.11452,55000000.0
2005-08-19 01:15:00,6.1141,6.11585,6.11382,6.11433,63000000.0
2005-08-19 01:20:00,6.11422,6.11598,6.1138,6.11448,59000000.0
2005-08-19 01:25:00,6.11444,6.11628,6.11398,6.11532,70000000.0
2005-08-19 01:30:00,6.11551,6.11833,6.11451,6.11814,68000000.0
2005-08-19 01:35:00,6.11836,6.11878,6.11634,6.11761,71000000.0
2005-08-19 01:40:00,6.11752,6.11835,6.11476,6.11505,72000000.0
2005-08-19 01:45:00,6.1153,6.11613,6.11436,6.11495,68000000.0
2005-08-19 01:50:00,6.11487,6.11584,6.11397,6.11459,67000000.0
2005-08-19 01:55:00,6.11421,6.11495,6.11258,6.11324,61000000.0
2005-08-19 02:00:00,6.11366,6.11481,6.11109,6.11109,69000000.0
2005-08-19 02:05:00,6.11128,6.1144,6.11097,6.11155,73000000.0
2005-08-19 02:10:00,6.1115,6.11355,6.1096,6.1121,74000000.0
2005-08-19 02:15:00,6.11269,6.11381,6.11101,6.11132,70000000.0
2005-08-19 02:20:00,6.11113,6.11201,6.10987,6.11122,74000000.0
2005-08-19 02:25:00,6.11135,6.11326,6.11103,6.11145,59000000.0
2005-08-19 02:30:00,6.1114,6.11222,6.10929,6.11179,64000000.0
2005-08-19 02:35:00,6.11077,6.11319,6.11077,6.11198,71000000.0
2005-08-19 02:40:00,6.11193,6.11324,6.11062,6.11082,69000000.0
2005-08-19 02:45:00,6.11108,6.11543,6.10964,6.11334,69000000.0
2005-08-19 02:50:00,6.1141,6.11791,6.11177,6.11285,66000000.0
2005-08-19 02:55:00,6.11334,6.114,6.11152,6.1118,65000000.0
2005-08-19 03:00:00,6.11153,6.11426,6.11153,6.11424,67000000.0
2005-08-19 03:05:00,6.11397,6.11568,6.11344,6.11466,68000000.0
2005-08-19 03:10:00,6.11471,6.11917,6.11471,6.11752,80000000.0
2005-08-19 03:15:00,6.11744,6.12141,6.11744,6.1205,50000000.0
2005-08-19 03:20:00,6.12006,6.12222,6.11954,6.12111,62000000.0
2005-08-19 03:25:00,6.12207,6.12207,6.11788,6.11925,71000000.0
2005-08-19 03:30:00,6.11893,6.12078,6.11837,6.11951,68000000.0
2005-08-19 03:35:00,6.11992,6.12082,6.11877,6.11924,60000000.0
2005-08-19 03:40:00,6.11847,6.11983,6.11747,6.11784,82000000.0
2005-08-19 03:45:00,6.11842,6.11911,6.11713,6.11874,53000000.0
2005-08-19 03:50:00,6.1189,6.12046,6.11792,6.11932,74000000.0
2005-08-19 03:55:00,6.12075,6.12075,6.11827,6.1183,63000000.0
2005-08-19 04:00:00,6.11788,6.11945,6.11778,6.1185,70000000.0
2005-08-19 04:05:00,6.11751,6.11907,6.11725,6.1187,66000000.0
2005-08-19 04:10:00,6.11891,6.11919,6.11742,6.11868,77000000.0
2005-08-19 04:15:00,6.11859,6.11908,6.11618,6.1167,57000000.0
2005-08-19 04:20:00,6.11642,6.11806,6.11563,6.11563,62000000.0
2005-08-19 04:25:00,6.11577,6.11651,6.11481,6.1154,53000000.0
2005-08-19 04:30:00,6.11533,6.11684,6.11489,6.11592,66000000.0
2005-08-19 04:35:00,6.11584,6.11745,6.11534,6.11644,64000000.0
2005-08-19 04:40:00,6.11656,6.11794,6.11632,6.11722,54000000.0
2005-08-19 04:45:00,6.11695,6.11708,6.11471,6.11503,63000000.0
2005-08-19 04:50:00,6.11512,6.11547,6.11303,6.11464,71000000.0
2005-08-19 04:55:00,6.11471,6.11597,6.11386,6.11487,65000000.0
2005-08-19 05:00:00,6.11567,6.11636,6.114,6.1148,62000000.0
2005-08-19 05:05:00,6.11483,6.11722,6.11367,6.1169,72000000.0
2005-08-19 05:10:00,6.11594,6.11779,6.1154,6.11684,59000000.0
2005-08-19 05:15:00,6.11712,6.11988,6.11677,6.11951,67000000.0
2005-08-19 05:20:00,6.11995,6.12121,6.11877,6.11976,79000000.0
2005-08-19 05:25:00,6.11926,6.12067,6.11787,6.11868,66000000.0
2005-08-19 05:30:00,6.11849,6.12125,6.11849,6.12038,76000000.0
2005-08-19 05:35:00,6.12005,6.123,6.11906,6.12225,78000000.0
2005-08-19 05:40:00,6.12226,6.1225,6.11878,6.11964,61000000.0
2005-08-19 05:45:00,6.12013,6.12113,6.11926,6.11979,77000000.0
2005-08-19 05:50:00,6.12048,6.1229,6.12036,6.12158,62000000.0
2005-08-19 05:55:00,6.12197,6.12281,6.12098,6.12136,70000000.0
2005-08-19 06:00:00,6.12154,6.12167,6.11744,6.11838,77000000.0
2005-08-19 06:05:00,6.11824,6.11948,6.11753,6.11909,81000000.0
2005-08-19 06:10:00,6.11893,6.12028,6.11804,6.11944,73000000.0
2005-08-19 06:15:00,6.11955,6.12159,6.11955,6.12137,69000000.0
2005-08-19 06:20:00,6.12133,6.12216,6.12044,6.12193,68000000.0
2005-08-19 06:25:00,6.12137,6.12493,6.12045,6.12333,71000000.0
2005-08-19 06:30:00,6.12395,6.1246,6.12192,6.12394,58000000.0
2005-08-19 06:35:00,6.1241,6.12463,6.12279,6.12327,72000000.0
2005-08-19 06:40:00,6.12381,6.12403,6.12127,6.12308,71000000.0
2005-08-19 06:45:00,6.12275,6.12345,6.12099,6.1217,69000000.0
2005-08-19 06:50:00,6.12201,6.12301,6.12097,6.1214,56000000.0
2005-08-19 06:55:00,6.12087,6.12354,6.12087,6.12132,64000000.0
2005-08-19 07:00:00,6.12181,6.1225,6.12092,6.12145,58000000.0
2005-08-19 07:05:00,6.12146,6.12296,6.12111,6.12253,59000000.0
2005-08-19 07:10:00,6.12253,6.12408,6.12212,6.12223,82000000.0
2005-08-19 07:15:00,6.12272,6.12355,6.12121,6.12264,80000000.0
2005-08-19 07:20:00,6.12246,6.12494,6.12017,6.12465,76000000.0
2005-08-19 07:25:00,6.12483,6.12483,6.12277,6.12374,78000000.0
2005-08-19 07:30:00,6.1236,6.12393,6.12102,6.12155,61000000.0
2005-08-19 07:35:00,6.12191,6.12402,6.12086,6.12286,63000000.0
2005-08-19 07:40:00,6.12247,6.12369,6.11749,6.12157,55000000.0
2005-08-19 07:45:00,6.12105,6.1228,6.12062,6.1228,59000000.0
2005-08-19 07:50:00,6.12299,6.12299,6.11914,6.11914,67000000.0
2005-08-19 07:55:00,6.11932,6.12256,6.11932,6.12256,62000000.0
2005-08-19 08:00:00,6.1216,6.12336,6.12118,6.1222,65000000.0
2005-08-19 08:05:00,6.12217,6.12475,6.12044,6.1234,73000000.0
2005-08-19 08:10:00,6.12165,6.1255,6.12086,6.12485,58000000.0
2005-08-19 08:15:00,6.12461,6.12481,6.122,6.122,59000000.0
2005-08-19 08:20:00,6.12365,6.12463,6.12206,6.12293,64000000.0
2005-08-19 08:25:00,6.1232,6.12417,6.1221,6.12286,56000000.0
2005-08-19 08:30:00,6.12299,6.12516,6.12214,6.12341,62000000.0
2005-08-19 08:35:00,6.12196,6.12362,6.12132,6.12228,56000000.0
2005-08-19 08:40:00,6.12325,6.12459,6.12228,6.12289,58000000.0
2005-08-19 08:45:00,6.12324,6.12641,6.12245,6.12632,76000000.0
2005-08-19 08:50:00,6.12676,6.12762,6.12023,6.12715,81000000.0
2005-08-19 08:55:00,6.12649,6.12855,6.12471,6.12552,70000000.0
2005-08-19 09:00:00,6.12627,6.12675,6.12317,6.1243,62000000.0
2005-08-19 09:05:00,6.12536,6.12773,6.12406,6.12773,66000000.0
2005-08-19 09:10:00,6.12737,6.12843,6.12412,6.12511,67000000.0
2005-08-19 09:15:00,6.12615,6.1278,6.12444,6.12723,72000000.0
2005-08-19 09:20:00,6.12699,6.13703,6.12629,6.13687,74000000.0
2005-08-19 09:25:00,6.13687,6.13765,6.1346,6.13591,68000000.0
2005-08-19 09:30:00,6.13661,6.14014,6.13442,6.14004,69000000.0
2005-08-19 09:35:00,6.14011,6.14048,6.13736,6.14048,85000000.0
2005-08-19 09:40:00,6.14023,6.14097,6.13775,6.1395,74000000.0
2005-08-19 09:45:00,6.13914,6.14126,6.13727,6.14126,76000000.0
2005-08-19 09:50:00,6.14129,6.14278,6.13861,6.13943,74000000.0
2005-08-19 09:55:00,6.14004,6.14005,6.13706,6.13946,68000000.0
2005-08-19 10:00:00,6.13974,6.1407,6.1363,6.14002,75000000.0
2005-08-19 10:05:00,6.13976,6.14044,6.13808,6.13983,50000000.0
2005-08-19 10:10:00,6.13914,6.13984,6.13772,6.13844,70000000.0
2005-08-19 10:15:00,6.13918,6.13955,6.13586,6.13762,74000000.0
2005-08-19 10:20:00,6.13666,6.13761,6.13194,6.13316,60000000.0
2005-08-19 10:25:00,6.13291,6.13608,6.13159,6.13359,60000000.0
2005-08-19 10:30:00,6.13379,6.13732,6.13267,6.13488,57000000.0
2005-08-19 10:35:00,6.13524,6.13742,6.13412,6.13448,72000000.0
2005-08-19 10:40:00,6.13445,6.13792,6.13216,6.13387,62000000.0
2005-08-19 10:45:00,6.13352,6.13549,6.13239,6.13374,55000000.0
2005-08-19 10:50:00,6.13364,6.13459,6.13023,6.13114,72000000.0
2005-08-19 10:55:00,6.13052,6.13185,6.12888,6.13035,49000000.0
2005-08-19 11:00:00,6.13004,6.13071,6.12501,6.12563,61000000.0
2005-08-19 11:05:00,6.1246,6.12741,6.12037,6.12106,71000000.0
2005-08-19 11:10:00,6.12072,6.12305,6.12034,6.1221,67000000.0
2005-08-19 11:15:00,6.12237,6.12301,6.11842,6.11993,63000000.0
2005-08-19 11:20:00,6.1199,6.12008,6.11801,6.11974,76000000.0
2005-08-19 11:25:00,6.12001,6.12086,6.11278,6.11402,64000000.0
2005-08-19 11:30:00,6.11421,6.11876,6.11334,6.11866,74000000.0
2005-08-19 11:35:00,6.1174,6.11985,6.11703,6.11806,60000000.0
2005-08-19 11:40:00,6.11638,6.11889,6.11466,6.11778,64000000.0
2005-08-19 11:45:00,6.11791,6.11822,6.11515,6.11629,62000000.0
2005-08-19 11:50:00,6.11714,6.11871,6.11642,6.11765,68000000.0
2005-08-19 11:55:00,6.1176,6.12151,6.1152,6.11755,52000000.0
2005-08-19 12:00:00,6.11757,6.12081,6.116,6.12081,63000000.0
2005-08-19 12:05:00,6.1209,6.12232,6.11988,6.12155,61000000.0
2005-08-19 12:10:00,6.12002,6.12177,6.11829,6.11846,63000000.0
2005-08-19 12:15:00,6.11829,6.12052,6.11792,6.12034,56000000.0
2005-08-19 12:20:00,6.12062,6.12143,6.11896,6.12044,70000000.0
2005-08-19 12:25:00,6.11944,6.12105,6.11862,6.12084,57000000.0
2005-08-19 12:30:00,6.12079,6.1213,6.11858,6.11972,61000000.0
2005-08-19 12:35:00,6.12033,6.12033,6.11689,6.1185,64000000.0
2005-08-19 12:40:00,6.1188,6.11959,6.1161,6.11891,70000000.0
2005-08-19 12:45:00,6.11886,6.11916,6.11715,6.11827,65000000.0
2005-08-19 12:50:00,6.11785,6.11827,6.1161,6.1171,66000000.0
2005-08-19 12:55:00,6.11683,6.11723,6.1149,6.11535,62000000.0
2005-08-19 13:00:00,6.11531,6.11763,6.11454,6.11707,81000000.0
2005-08-19 13:05:00,6.11729,6.11772,6.11536,6.11666,77000000.0
2005-08-19 13:10:00,6.11695,6.11735,6.11509,6.11658,79000000.0
2005-08-19 13:15:00,6.1163,6.11714,6.11255,6.11331,63000000.0
2005-08-19 13:20:00,6.11324,6.11572,6.11284,6.1151,78000000.0
2005-08-19 13:25:00,6.11491,6.11596,6.11342,6.1147,62000000.0
2005-08-19 13:30:00,6.1137,6.11494,6.11139,6.11235,55000000.0
2005-08-19 13:35:00,6.1119,6.11294,6.11075,6.11247,65000000.0
2005-08-19 13:40:00,6.11218,6.11218,6.1073,6.1088,55000000.0
2005-08-19 13:45:00,6.1092,6.11154,6.10644,6.10902,64000000.0
2005-08-19 13:50:00,6.10867,6.11144,6.10825,6.11144,58000000.0
2005-08-19 13:55:00,6.11054,6.1138,6.10996,6.1138,59000000.0
2005-08-19 14:00:00,6.1143,6.1143,6.11158,6.11315,72000000.0
2005-08-19 14:05:00,6.11359,6.11407,6.11067,6.11151,60000000.0
2005-08-19 14:10:00,6.11097,6.11409,6.11012,6.11337,56000000.0
2005-08-19 14:15:00,6.1135,6.11737,6.11214,6.11737,76000000.0
2005-08-19 14:20:00,6.11685,6.1178,6.11533,6.11601,52000000.0
2005-08-19 14:25:00,6.11568,6.11835,6.11432,6.11826,65000000.0
2005-08-19 14:30:00,6.1188,6.1193,6.1176,6.11929,60000000.0
2005-08-19 14:35:00,6.11925,6.11981,6.11719,6.11828,63000000.0
2005-08-19 14:40:00,6.11914,6.12073,6.11759,6.11868,77000000.0
2005-08-19 14:45:00,6.11694,6.12055,6.11618,6.11661,56000000.0
2005-08-19 14:50:00,6.11628,6.11787,6.1155,6.1156,60000000.0
2005-08-19 14:55:00,6.11739,6.11829,6.11524,6.11644,71000000.0
2005-08-19 15:00:00,6.11751,6.11751,6.11495,6.11695,76000000.0
2005-08-19 15:05:00,6.11772,6.12057,6.1165,6.12055,68000000.0
2005-08-19 15:10:00,6.12083,6.12212,6.11915,6.11959,61000000.0
2005-08-19 15:15:00,6.11941,6.12345,6.11941,6.12283,68000000.0
2005-08-19 15:20:00,6.12311,6.12542,6.12228,6.12351,59000000.0
2005-08-19 15:25:00,6.12344,6.12359,6.12104,6.12229,71000000.0
2005-08-19 15:30:00,6.12305,6.12305,6.11935,6.11937,68000000.0
2005-08-19 15:35:00,6.1191,6.12196,6.1191,6.11942,52000000.0
2005-08-19 15:40:00,6.12012,6.12247,6.11904,6.12165,62000000.0
2005-08-19 15:45:00,6.12263,6.12263,6.12012,6.12066,81000000.0
2005-08-19 15:50:00,6.1214,6.12154,6.11936,6.12021,75000000.0
2005-08-19 15:55:00,6.11994,6.12179,6.11921,6.11997,74000000.0
2005-08-19 16:00:00,6.1196,6.12187,6.11857,6.11903,61000000.0
2005-08-19 16:05:00,6.1189,6.11982,6.11702,6.11883,70000000.0
2005-08-19 16:10:00,6.11892,6.12427,6.11804,6.12427,64000000.0
2005-08-19 16:15:00,6.12445,6.12953,6.12377,6.12803,66000000.0
2005-08-19 16:20:00,6.1282,6.1341,6.12749,6.1341,65000000.0
2005-08-19 16:25:00,6.13343,6.134,6.128,6.13108,51000000.0
2005-08-19 16:30:00,6.13163,6.13277,6.12955,6.13125,53000000.0
2005-08-19 16:35:00,6.13108,6.13141,6.12783,6.13015,78000000.0
2005-08-19 16:40:00,6.13098,6.13255,6.12933,6.13222,86000000.0
2005-08-19 16:45:00,6.13153,6.13422,6.13064,6.13274,59000000.0
2005-08-19 16:50:00,6.13304,6.13462,6.13158,6.13261,66000000.0
2005-08-19 16:55:00,6.13308,6.13437,6.13157,6.13396,52000000.0
2005-08-19 17:00:00,6.13392,6.13642,6.13223,6.13523,62000000.0
2005-08-19 17:05:00,6.1349,6.13835,6.13466,6.13764,73000000.0
2005-08-19 17:10:00,6.13691,6.13974,6.13559,6.13861,57000000.0
2005-08-19 17:15:00,6.13847,6.13884,6.13387,6.13504,71000000.0
2005-08-19 17:20:00,6.13485,6.13687,6.13311,6.13508,55000000.0
2005-08-19 17:25:00,6.13483,6.1379,6.13292,6.13332,62000000.0
2005-08-19 17:30:00,6.13374,6.13777,6.13374,6.13563,63000000.0
2005-08-19 17:35:00,6.13625,6.13707,6.13265,6.13265,64000000.0
2005-08-19 17:40:00,6.13314,6.13434,6.13014,6.13264,76000000.0
2005-08-19 17:45:00,6.13285,6.13316,6.12848,6.12848,60000000.0
2005-08-19 17:50:00,6.12854,6.13178,6.12797,6.1312,86000000.0
2005-08-19 17:55:00,6.12993,6.13299,6.12993,6.13058,66000000.0
2005-08-19 18:00:00,6.13062,6.13093,6.12214,6.12335,72000000.0
2005-08-19 18:05:00,6.12366,6.12655,6.12272,6.125,73000000.0
2005-08-19 18:10:00,6.12562,6.12689,6.12446,6.12661,58000000.0
2005-08-19 18:15:00,6.12626,6.12887,6.12568,6.12737,61000000.0
2005-08-19 18:20:00,6.12727,6.1285,6.12517,6.12777,63000000.0
2005-08-19 18:25:00,6.1279,6.12867,6.12559,6.12761,67000000.0
2005-08-19 18:30:00,6.12758,6.12788,6.12548,6.127,65000000.0
2005-08-19 18:35:00,6.12713,6.12751,6.1235,6.12414,76000000.0
2005-08-19 18:40:00,6.12382,6.12488,6.12193,6.12373,67000000.0
2005-08-19 18:45:00,6.12382,6.1242,6.12204,6.12234,66000000.0
2005-08-19 18:50:00,6.12187,6.12235,6.11722,6.11761,63000000.0
2005-08-19 18:55:00,6.11855,6.1195,6.11499,6.11747,71000000.0
2005-08-19 19:00:00,6.11807,6.12113,6.11703,6.12104,70000000.0
2005-08-19 19:05:00,6.12131,6.12225,6.11988,6.12047,76000000.0
2005-08-19 19:10:00,6.12027,6.12205,6.12015,6.1206,68000000.0
2005-08-19 19:15:00,6.12058,6.12166,6.11876,6.11956,61000000.0
2005-08-19 19:20:00,6.11904,6.12146,6.11805,6.12058,72000000.0
2005-08-19 19:25:00,6.11995,6.12042,6.11765,6.11804,62000000.0
2005-08-19 19:30:00,6.11754,6.11912,6.11736,6.11798,66000000.0
2005-08-19 19:35:00,6.11839,6.11948,6.11601,6.11618,63000000.0
2005-08-19 19:40:00,6.11624,6.11967,6.11548,6.11893,70000000.0
2005-08-19 19:45:00,6.11911,6.12161,6.11805,6.12043,70000000.0
2005-08-19 19:50:00,6.12018,6.12104,6.11896,6.11968,71000000.0
2005-08-19 19:55:00,6.11952,6.12162,6.11902,6.12063,68000000.0
2005-08-19 20:00:00,6.12018,6.12188,6.11996,6.12073,67000000.0
2005-08-19 20:05:00,6.12147,6.12235,6.11984,6.12052,65000000.0
2005-08-19 20:10:00,6.12095,6.12347,6.12021,6.1218,66000000.0
2005-08-19 20:15:00,6.12235,6.12381,6.12124,6.12282,64000000.0
2005-08-19 20:20:00,6.12301,6.12306,6.12118,6.1227,65000000.0
2005-08-19 20:25:00,6.1218,6.12243,6.11927,6.12158,63000000.0
2005-08-19 20:30:00,6.12208,6.12208,6.11849,6.11852,59000000.0
2005-08-19 20:35:00,6.11881,6.12064,6.11823,6.11888,70000000.0
2005-08-19 20:40:00,6.11989,6.12172,6.11787,6.11959,89000000.0
2005-08-19 20:45:00,6.12005,6.12075,6.11836,6.11895,67000000.0
2005-08-19 20:50:00,6.12011,6.12075,6.11844,6.11968,62000000.0
2005-08-19 20:55:00,6.11948,6.1219,6.11908,6.12056,65000000.0
2005-08-19 21:00:00,6.12092,6.1228,6.12044,6.12063,72000000.0
2005-08-19 21:05:00,6.12061,6.12232,6.12037,6.12111,66000000.0
2005-08-19 21:10:00,6.12101,6.12239,6.12057,6.12103,62000000.0
2005-08-19 21:15:00,6.12094,6.12261,6.12094,6.12228,68000000.0
2005-08-19 21:20:00,6.12225,6.12319,6.11971,6.1203,52000000.0
2005-08-19 21:25:00,6.12079,6.12393,6.12079,6.12184,58000000.0
2005-08-19 21:30:00,6.12141,6.12321,6.1213,6.12191,59000000.0
2005-08-19 21:35:00,6.12204,6.1231,6.12092,6.1218,88000000.0
2005-08-19 21:40:00,6.12168,6.12346,6.12078,6.12203,65000000.0
2005-08-19 21:45:00,6.12224,6.12314,6.12124,6.12196,62000000.0
2005-08-19 21:50:00,6.12222,6.12282,6.12098,6.12179,62000000.0
2005-08-19 21:55:00,6.12188,6.12318,6.12107,6.12224,72000000.0
2005-08-19 22:00:00,6.12251,6.12479,6.12246,6.12282,79000000.0
2005-08-19 22:05:00,6.12286,6.12408,6.12194,6.12194,67000000.0
2005-08-19 22:10:00,6.1227,6.12385,6.12082,6.12167,64000000.0
2005-08-19 22:15:00,6.12179,6.12265,6.12065,6.12141,69000000.0
2005-08-19 22:20:00,6.1216,6.12207,6.12061,6.12097,69000000.0
2005-08-19 22:25:00,6.12083,6.12192,6.1205,6.12154,63000000.0
2005-08-19 22:30:00,6.12136,6.12282,6.1206,6.12193,60000000.0
2005-08-19 22:35:00,6.12232,6.12407,6.12153,6.12322,56000000.0
2005-08-19 22:40:00,6.12318,6.12473,6.12257,6.12324,63000000.0
2005-08-19 22:45:00,6.12364,6.12526,6.12348,6.12365,68000000.0
2005-08-19 22:50:00,6.12343,6.12597,6.1233,6.12442,70000000.0
2005-08-19 22:55:00,6.1242,6.12905,6.1242,6.12905,64000000.0
2005-08-22 02:00:00,6.12187,6.12248,6.1193,6.11971,69000000.0
2005-08-22 02:05:00,6.12066,6.12316,6.11965,6.1222,73000000.0
2005-08-22 02:10:00,6.12301,6.12376,6.12135,6.12175,74000000.0
2005-08-22 02:15:00,6.12136,6.1225,6.11931,6.12069,70000000.0
2005-08-22 02:20:00,6.12054,6.12127,6.11924,6.11992,74000000.0
2005-08-22 02:25:00,6.11953,6.12081,6.11764,6.12044,59000000.0
2005-08-22 02:30:00,6.12079,6.12271,6.11969,6.12173,64000000.0
2005-08-22 02:35:00,6.12033,6.12177,6.11864,6.11899,71000000.0
2005-08-22 02:40:00,6.11939,6.12017,6.11839,6.11995,69000000.0
2005-08-22 02:45:00,6.1204,6.1215,6.11926,6.12049,69000000.0
2005-08-22 02:50:00,6.12058,6.12206,6.11865,6.12206,66000000.0
2005-08-22 02:55:00,6.12189,6.12189,6.11889,6.12058,65000000.0
2005-08-22 03:00:00,6.11979,6.12135,6.11857,6.11901,67000000.0
2005-08-22 03:05:00,6.1191,6.12026,6.11778,6.11972,68000000.0
2005-08-22 03:10:00,6.11961,6.12107,6.11812,6.11876,80000000.0
2005-08-22 03:15:00,6.11882,6.12043,6.11879,6.11967,50000000.0
2005-08-22 03:20:00,6.11969,6.12079,6.11806,6.11854,62000000.0
2005-08-22 03:25:00,6.11879,6.12007,6.11858,6.11988,71000000.0
2005-08-22 03:30:00,6.11992,6.12198,6.11897,6.12111,68000000.0
2005-08-22 03:35:00,6.12073,6.12225,6.11937,6.12193,60000000.0
2005-08-22 03:40:00,6.12092,6.1216,6.11991,6.12124,82000000.0
2005-08-22 03:45:00,6.11991,6.12097,6.11798,6.11977,53000000.0
2005-08-22 03:50:00,6.11848,6.11924,6.11687,6.11705,74000000.0
2005-08-22 03:55:00,6.11814,6.1187,6.11509,6.1155,63000000.0
2005-08-22 04:00:00,6.11633,6.11751,6.11498,6.117,70000000.0
2005-08-22 04:05:00,6.1176,6.11778,6.11553,6.11616,66000000.0
2005-08-22 04:10:00,6.11638,6.11699,6.11451,6.11534,77000000.0
2005-08-22 04:15:00,6.11494,6.11692,6.11436,6.11513,57000000.0
2005-08-22 04:20:00,6.11473,6.11628,6.11432,6.11504,62000000.0
2005-08-22 04:25:00,6.11548,6.11579,6.11265,6.11336,53000000.0
2005-08-22 04:30:00,6.11445,6.11456,6.11152,6.11337,66000000.0
2005-08-22 04:35:00,6.11344,6.11419,6.11084,6.11105,64000000.0
2005-08-22 04:40:00,6.11223,6.11307,6.11098,6.11207,54000000.0
2005-08-22 04:45:00,6.11269,6.11296,6.11007,6.11054,63000000.0
2005-08-22 04:50:00,6.11085,6.11248,6.10973,6.11081,71000000.0
2005-08-22 04:55:00,6.11123,6.11477,6.11115,6.1121,65000000.0
2005-08-22 05:00:00,6.11271,6.11356,6.11031,6.11173,62000000.0
2005-08-22 05:05:00,6.11233,6.11266,6.10889,6.11113,72000000.0
2005-08-22 05:10:00,6.11156,6.11175,6.10807,6.10821,59000000.0
2005-08-22 05:15:00,6.10749,6.11001,6.10749,6.10974,67000000.0
2005-08-22 05:20:00,6.10992,6.11177,6.10842,6.11128,79000000.0
2005-08-22 05:25:00,6.11149,6.11222,6.10989,6.11006,66000000.0
2005-08-22 05:30:00,6.10988,6.11207,6.10914,6.11106,76000000.0
2005-08-22 05:35:00,6.11202,6.11241,6.11033,6.11092,78000000.0
2005-08-22 05:40:00,6.11074,6.11237,6.10982,6.11124,61000000.0
2005-08-22 05:45:00,6.11153,6.11249,6.11036,6.11249,77000000.0
2005-08-22 05:50:00,6.11308,6.11488,6.11212,6.11454,62000000.0
2005-08-22 05:55:00,6.11403,6.11605,6.11309,6.11438,70000000.0
2005-08-22 06:00:00,6.11411,6.11411,6.11157,6.11267,77000000.0
2005-08-22 06:05:00,6.11294,6.11368,6.11061,6.11246,81000000.0
2005-08-22 06:10:00,6.11197,6.11224,6.10863,6.11037,73000000.0
2005-08-22 06:15:00,6.11039,6.11132,6.10918,6.11132,69000000.0
2005-08-22 06:20:00,6.10993,6.11204,6.1099,6.11011,68000000.0
2005-08-22 06:25:00,6.11032,6.11266,6.11032,6.11171,71000000.0
2005-08-22 06:30:00,6.11178,6.11263,6.11066,6.11066,58000000.0
2005-08-22 06:35:00,6.11068,6.11209,6.1094,6.11147,72000000.0
2005-08-22 06:40:00,6.1103,6.11126,6.10898,6.11021,71000000.0
2005-08-22 06:45:00,6.11019,6.11031,6.10811,6.10878,69000000.0
2005-08-22 06:50:00,6.10846,6.11054,6.10788,6.10905,56000000.0
2005-08-22 06:55:00,6.1084,6.1137,6.10837,6.11257,64000000.0
2005-08-22 07:00:00,6.11318,6.1139,6.11114,6.11258,58000000.0
2005-08-22 07:05:00,6.11241,6.11409,6.10997,6.11401,59000000.0
2005-08-22 07:10:00,6.11407,6.11436,6.11162,6.11261,82000000.0
2005-08-22 07:15:00,6.11273,6.11733,6.11273,6.11523,80000000.0
2005-08-22 07:20:00,6.11629,6.1165,6.11367,6.11547,76000000.0
2005-08-22 07:25:00,6.11499,6.1161,6.11271,6.11299,78000000.0
2005-08-22 07:30:00,6.113,6.11648,6.113,6.11502,61000000.0
2005-08-22 07:35:00,6.11548,6.11658,6.11359,6.11499,63000000.0
2005-08-22 07:40:00,6.11522,6.11732,6.11386,6.11573,55000000.0
2005-08-22 07:45:00,6.11403,6.11647,6.11351,6.11632,59000000.0
2005-08-22 07:50:00,6.11613,6.11693,6.11197,6.11197,67000000.0
2005-08-22 07:55:00,6.11207,6.11553,6.11172,6.11279,62000000.0
2005-08-22 08:00:00,6.1126,6.11511,6.11186,6.11421,65000000.0
2005-08-22 08:05:00,6.11357,6.11556,6.111,6.11116,73000000.0
2005-08-22 08:10:00,6.11125,6.11426,6.10996,6.11101,58000000.0
2005-08-22 08:15:00,6.11104,6.11171,6.10891,6.11057,59000000.0
2005-08-22 08:20:00,6.11082,6.11336,6.1105,6.1116,64000000.0
2005-08-22 08:25:00,6.11206,6.11569,6.11048,6.11327,56000000.0
2005-08-22 08:30:00,6.11321,6.12127,6.11321,6.11892,62000000.0
2005-08-22 08:35:00,6.11923,6.12071,6.11835,6.11948,56000000.0
2005-08-22 08:40:00,6.11896,6.11923,6.11604,6.11738,58000000.0
2005-08-22 08:45:00,6.1177,6.11906,6.11551,6.11705,76000000.0
2005-08-22 08:50:00,6.11732,6.11801,6.11196,6.11294,81000000.0
2005-08-22 08:55:00,6.11255,6.11486,6.1108,6.11128,70000000.0
2005-08-22 09:00:00,6.11088,6.11392,6.11027,6.11067,62000000.0
2005-08-22 09:05:00,6.10983,6.11192,6.1083,6.1115,66000000.0
2005-08-22 09:10:00,6.1106,6.11234,6.10869,6.10902,67000000.0
2005-08-22 09:15:00,6.10921,6.11174,6.10842,6.11006,72000000.0
2005-08-22 09:20:00,6.11089,6.11226,6.10978,6.11064,74000000.0
2005-08-22 09:25:00,6.11195,6.11437,6.11017,6.11417,68000000.0
2005-08-22 09:30:00,6.11429,6.11442,6.11008,6.11008,69000000.0
2005-08-22 09:35:00,6.11108,6.11127,6.10735,6.10838,85000000.0
2005-08-22 09:40:00,6.1094,6.11088,6.10822,6.10898,74000000.0
2005-08-22 09:45:00,6.109,6.11425,6.10718,6.11352,76000000.0
2005-08-22 09:50:00,6.113,6.11344,6.10792,6.10944,74000000.0
2005-08-22 09:55:00,6.11096,6.11444,6.10989,6.11438,68000000.0
2005-08-22 10:00:00,6.11496,6.11581,6.11037,6.11296,75000000.0
2005-08-22 10:05:00,6.11329,6.11457,6.11242,6.11267,50000000.0
2005-08-22 10:10:00,6.11269,6.11372,6.11149,6.11285,70000000.0
2005-08-22 10:15:00,6.1132,6.11464,6.11166,6.11333,74000000.0
2005-08-22 10:20:00,6.11356,6.11378,6.11142,6.11267,60000000.0
2005-08-22 10:25:00,6.11264,6.11648,6.11195,6.11463,60000000.0
2005-08-22 10:30:00,6.11461,6.11563,6.11203,6.11368,57000000.0
2005-08-22 10:35:00,6.11362,6.1149,6.11053,6.11053,72000000.0
2005-08-22 10:40:00,6.11159,6.11469,6.10916,6.11348,62000000.0
2005-08-22 10:45:00,6.11376,6.11437,6.11215,6.11275,55000000.0
2005-08-22 10:50:00,6.1125,6.11442,6.11149,6.11284,72000000.0
2005-08-22 10:55:00,6.11304,6.11388,6.11215,6.11362,49000000.0
2005-08-22 11:00:00,6.11328,6.1139,6.11076,6.11195,61000000.0
2005-08-22 11:05:00,6.11234,6.11538,6.11038,6.11335,71000000.0
2005-08-22 11:10:00,6.11358,6.11955,6.11255,6.11801,67000000.0
2005-08-22 11:15:00,6.11763,6.11928,6.11352,6.11727,63000000.0
2005-08-22 11:20:00,6.11673,6.11747,6.11478,6.11638,76000000.0
2005-08-22 11:25:00,6.11656,6.11786,6.11594,6.11684,64000000.0
2005-08-22 11:30:00,6.11592,6.11835,6.11572,6.11703,74000000.0
2005-08-22 11:35:00,6.11702,6.11702,6.1131,6.11338,60000000.0
2005-08-22 11:40:00,6.11419,6.11509,6.11254,6.11414,64000000.0
2005-08-22 11:45:00,6.11343,6.11477,6.11061,6.11225,62000000.0
2005-08-22 11:50:00,6.11196,6.11361,6.11124,6.11286,68000000.0
2005-08-22 11:55:00,6.11279,6.11362,6.10908,6.11017,52000000.0
2005-08-22 12:00:00,6.11102,6.1142,6.10955,6.11081,63000000.0
2005-08-22 12:05:00,6.11061,6.11329,6.10949,6.11152,61000000.0
2005-08-22 12:10:00,6.11076,6.11402,6.10946,6.11329,63000000.0
2005-08-22 12:15:00,6.11239,6.11373,6.11049,6.11203,56000000.0
2005-08-22 12:20:00,6.11314,6.11343,6.11066,6.11144,70000000.0
2005-08-22 12:25:00,6.11172,6.1138,6.11142,6.11179,57000000.0
2005-08-22 12:30:00,6.11218,6.11436,6.11195,6.11224,61000000.0
2005-08-22 12:35:00,6.11346,6.11424,6.11177,6.11192,64000000.0
2005-08-22 12:40:00,6.11213,6.11433,6.11122,6.113,70000000.0
2005-08-22 12:45:00,6.11222,6.11333,6.10799,6.10799,65000000.0
2005-08-22 12:50:00,6.10714,6.10727,6.09569,6.09569,66000000.0
2005-08-22 12:55:00,6.09562,6.09794,6.09372,6.09401,62000000.0
2005-08-22 13:00:00,6.09366,6.09762,6.09247,6.09762,81000000.0
2005-08-22 13:05:00,6.09761,6.09761,6.09387,6.09451,77000000.0
2005-08-22 13:10:00,6.09436,6.09661,6.09395,6.09562,79000000.0
2005-08-22 13:15:00,6.09685,6.098,6.09303,6.09476,63000000.0
2005-08-22 13:20:00,6.09355,6.09536,6.0924,6.09375,78000000.0
2005-08-22 13:25:00,6.09502,6.09528,6.09252,6.09355,62000000.0
2005-08-22 13:30:00,6.09356,6.09608,6.09288,6.09477,55000000.0
2005-08-22 13:35:00,6.09552,6.09661,6.09378,6.09489,65000000.0
2005-08-22 13:40:00,6.09606,6.09606,6.09375,6.09489,55000000.0
2005-08-22 13:45:00,6.09479,6.09515,6.09268,6.09397,64000000.0
2005-08-22 13:50:00,6.09382,6.09506,6.09039,6.09128,58000000.0
2005-08-22 13:55:00,6.09166,6.09246,6.08867,6.08937,59000000.0
2005-08-22 14:00:00,6.08972,6.08972,6.08583,6.08703,72000000.0
2005-08-22 14:05:00,6.0862,6.0893,6.08485,6.0893,60000000.0
2005-08-22 14:10:00,6.08931,6.09165,6.08797,6.08993,56000000.0
2005-08-22 14:15:00,6.09028,6.09151,6.08832,6.09046,76000000.0
2005-08-22 14:20:00,6.08979,6.09047,6.08515,6.08624,52000000.0
2005-08-22 14:25:00,6.08634,6.08868,6.08576,6.08698,65000000.0
2005-08-22 14:30:00,6.08742,6.08974,6.08546,6.08974,60000000.0
2005-08-22 14:35:00,6.08854,6.0925,6.08853,6.09204,63000000.0
2005-08-22 14:40:00,6.09209,6.09317,6.09088,6.09195,77000000.0
2005-08-22 14:45:00,6.09211,6.09357,6.09138,6.09302,56000000.0
2005-08-22 14:50:00,6.0925,6.09345,6.09099,6.09287,60000000.0
2005-08-22 14:55:00,6.09235,6.09269,6.08784,6.08871,71000000.0
2005-08-22 15:00:00,6.08933,6.09177,6.08532,6.08577,76000000.0
2005-08-22 15:05:00,6.08646,6.08963,6.08646,6.08899,68000000.0
2005-08-22 15:10:00,6.08989,6.09008,6.08652,6.08808,61000000.0
2005-08-22 15:15:00,6.08812,6.09193,6.08812,6.09133,68000000.0
2005-08-22 15:20:00,6.09128,6.09311,6.09029,6.09128,59000000.0
2005-08-22 15:25:00,6.09168,6.09663,6.09111,6.09208,71000000.0
2005-08-22 15:30:00,6.09163,6.0968,6.09133,6.09445,68000000.0
2005-08-22 15:35:00,6.09493,6.09962,6.09044,6.09044,52000000.0
2005-08-22 15:40:00,6.09097,6.09188,6.08876,6.08946,62000000.0
2005-08-22 15:45:00,6.08953,6.09282,6.08825,6.09158,81000000.0
2005-08-22 15:50:00,6.09134,6.09511,6.09101,6.09314,75000000.0
2005-08-22 15:55:00,6.09292,6.0957,6.08661,6.09307,74000000.0
2005-08-22 16:00:00,6.09318,6.09599,6.09247,6.09446,61000000.0
2005-08-22 16:05:00,6.09509,6.09509,6.09126,6.09281,70000000.0
2005-08-22 16:10:00,6.09296,6.0951,6.09201,6.09475,64000000.0
2005-08-22 16:15:00,6.09504,6.09535,6.09215,6.09338,66000000.0
2005-08-22 16:20:00,6.09351,6.0949,6.09221,6.0941,65000000.0
2005-08-22 16:25:00,6.09393,6.09461,6.09317,6.09367,51000000.0
2005-08-22 16:30:00,6.09338,6.09423,6.09075,6.09106,53000000.0
2005-08-22 16:35:00,6.09094,6.09258,6.089,6.09176,78000000.0
2005-08-22 16:40:00,6.09175,6.09227,6.08802,6.08959,86000000.0
2005-08-22 16:45:00,6.08903,6.09026,6.08763,6.08875,59000000.0
2005-08-22 16:50:00,6.08849,6.08849,6.08556,6.08669,66000000.0
2005-08-22 16:55:00,6.08704,6.09065,6.08679,6.08976,52000000.0
2005-08-22 17:00:00,6.09001,6.09024,6.08681,6.08701,62000000.0
2005-08-22 17:05:00,6.08691,6.09093,6.08691,6.09018,73000000.0
2005-08-22 17:10:00,6.09009,6.09514,6.08921,6.09461,57000000.0
2005-08-22 17:15:00,6.09348,6.09421,6.09061,6.09273,71000000.0
2005-08-22 17:20:00,6.09255,6.09284,6.09,6.09124,55000000.0
2005-08-22 17:25:00,6.09108,6.09108,6.0883,6.08999,62000000.0
2005-08-22 17:30:00,6.09094,6.09254,6.08826,6.08857,63000000.0
2005-08-22 17:35:00,6.08861,6.08991,6.08744,6.08941,64000000.0
2005-08-22 17:40:00,6.08948,6.09032,6.08716,6.08847,76000000.0
2005-08-22 17:45:00,6.08828,6.08969,6.08588,6.08698,60000000.0
2005-08-22 17:50:00,6.0874,6.09042,6.08618,6.08978,86000000.0
2005-08-22 17:55:00,6.08973,6.09125,6.08563,6.08958,66000000.0
2005-08-22 18:00:00,6.08827,6.09363,6.08599,6.09193,72000000.0
2005-08-22 18:05:00,6.09183,6.09297,6.09043,6.09145,73000000.0
2005-08-22 18:10:00,6.09231,6.094,6.09103,6.09349,58000000.0
2005-08-22 18:15:00,6.09309,6.094,6.09113,6.0921,61000000.0
2005-08-22 18:20:00,6.09174,6.09369,6.09101,6.09146,63000000.0
2005-08-22 18:25:00,6.09173,6.09255,6.08975,6.09125,67000000.0
2005-08-22 18:30:00,6.09149,6.09188,6.08904,6.09138,65000000.0
2005-08-22 18:35:00,6.09119,6.09154,6.08725,6.08886,76000000.0
2005-08-22 18:40:00,6.08902,6.08993,6.08412,6.08754,67000000.0
2005-08-22 18:45:00,6.08767,6.08978,6.08666,6.08666,66000000.0
2005-08-22 18:50:00,6.08713,6.08866,6.08629,6.08824,63000000.0
2005-08-22 18:55:00,6.08883,6.08913,6.08717,6.08811,71000000.0
2005-08-22 19:00:00,6.08849,6.08917,6.08709,6.08777,70000000.0
2005-08-22 19:05:00,6.08803,6.0922,6.08721,6.0909,76000000.0
2005-08-22 19:10:00,6.09098,6.0917,6.08921,6.09048,68000000.0
2005-08-22 19:15:00,6.08986,6.08986,6.08732,6.08874,61000000.0
2005-08-22 19:20:00,6.08904,6.08977,6.08753,6.08779,72000000.0
2005-08-22 19:25:00,6.08751,6.09192,6.08751,6.09086,62000000.0
2005-08-22 19:30:00,6.09127,6.09273,6.09069,6.09135,66000000.0
2005-08-22 19:35:00,6.09127,6.09243,6.09018,6.09194,63000000.0
2005-08-22 19:40:00,6.09223,6.09345,6.09183,6.09241,70000000.0
2005-08-22 19:45:00,6.09235,6.09364,6.09143,6.09244,70000000.0
2005-08-22 19:50:00,6.09192,6.09369,6.09122,6.09221,71000000.0
2005-08-22 19:55:00,6.09218,6.09402,6.09152,6.09248,68000000.0
2005-08-22 20:00:00,6.09251,6.09251,6.08934,6.09036,67000000.0
2005-08-22 20:05:00,6.09069,6.09318,6.09039,6.09225,65000000.0
2005-08-22 20:10:00,6.09212,6.09298,6.09141,6.09217,66000000.0
2005-08-22 20:15:00,6.09226,6.09389,6.09171,6.09344,64000000.0
2005-08-22 20:20:00,6.09335,6.09367,6.09182,6.09259,65000000.0
2005-08-22 20:25:00,6.09267,6.09321,6.09053,6.09321,63000000.0
2005-08-22 20:30:00,6.09232,6.09232,6.09033,6.09065,59000000.0
2005-08-22 20:35:00,6.09088,6.09108,6.08844,6.08932,70000000.0
2005-08-22 20:40:00,6.0894,6.09041,6.08756,6.08886,89000000.0
2005-08-22 20:45:00,6.09016,6.09245,6.08894,6.09089,67000000.0
2005-08-22 20:50:00,6.09067,6.09258,6.09018,6.09168,62000000.0
2005-08-22 20:55:00,6.09142,6.09383,6.09048,6.09374,65000000.0
2005-08-22 21:00:00,6.0939,6.09422,6.0922,6.09296,72000000.0
2005-08-22 21:05:00,6.09266,6.09358,6.0899,6.09108,66000000.0
2005-08-22 21:10:00,6.09112,6.09223,6.08989,6.09084,62000000.0
2005-08-22 21:15:00,6.0907,6.09177,6.08931,6.09015,68000000.0
2005-08-22 21:20:00,6.09142,6.09142,6.08895,6.08964,52000000.0
2005-08-22 21:25:00,6.08995,6.09079,6.08885,6.09044,58000000.0
2005-08-22 21:30:00,6.09042,6.09198,6.08959,6.09036,59000000.0
2005-08-22 21:35:00,6.0907,6.09169,6.08952,6.08967,88000000.0
2005-08-22 21:40:00,6.08975,6.09052,6.08856,6.08991,65000000.0
2005-08-22 21:45:00,6.08922,6.09082,6.08863,6.09082,62000000.0
2005-08-22 21:50:00,6.0916,6.0916,6.08938,6.08945,62000000.0
2005-08-22 21:55:00,6.08967,6.09079,6.08925,6.08961,72000000.0
2005-08-22 22:00:00,6.08949,6.09172,6.08895,6.09136,79000000.0
2005-08-22 22:05:00,6.09124,6.09228,6.09025,6.09139,67000000.0
2005-08-22 22:10:00,6.09097,6.09203,6.08997,6.09038,64000000.0
2005-08-22 22:15:00,6.09047,6.09233,6.08967,6.09141,69000000.0
2005-08-22 22:20:00,6.09095,6.09326,6.09043,6.09102,69000000.0
2005-08-22 22:25:00,6.09064,6.09231,6.08976,6.09036,63000000.0
2005-08-22 22:30:00,6.09003,6.09278,6.09003,6.09062,60000000.0
2005-08-22 22:35:00,6.09031,6.09257,6.08928,6.08928,56000000.0
2005-08-22 22:40:00,6.08894,6.09147,6.08727,6.09124,63000000.0
2005-08-22 22:45:00,6.09136,6.093,6.09109,6.09268,68000000.0
2005-08-22 22:50:00,6.09294,6.09393,6.09144,6.09144,70000000.0
2005-08-22 22:55:00,6.09117,6.09278,6.09056,6.09129,64000000.0
2005-08-22 23:00:00,6.09112,6.09134,6.08925,6.09009,68000000.0
2005-08-22 23:05:00,6.09087,6.09316,6.09064,6.09272,60000000.0
2005-08-22 23:10:00,6.09292,6.09394,6.09116,6.09254,66000000.0
2005-08-22 23:15:00,6.09327,6.09452,6.09281,6.09357,65000000.0
2005-08-22 23:20:00,6.0932,6.09402,6.09176,6.09336,66000000.0
2005-08-22 23:25:00,6.09326,6.09458,6.09242,6.09285,64000000.0
2005-08-22 23:30:00,6.09303,6.09328,6.09187,6.09244,72000000.0
2005-08-22 23:35:00,6.09246,6.09319,6.09155,6.09163,62000000.0
2005-08-22 23:40:00,6.09173,6.09387,6.09145,6.09327,80000000.0
2005-08-22 23:45:00,6.09191,6.09413,6.09191,6.09328,76000000.0
2005-08-22 23:50:00,6.09349,6.09456,6.09199,6.09278,67000000.0
2005-08-22 23:55:00,6.09277,6.09403,6.09212,6.093,76000000.0
2005-08-23 00:00:00,6.09307,6.09419,6.09132,6.09243,70000000.0
2005-08-23 00:05:00,6.09196,6.09222,6.09086,6.09118,62000000.0
2005-08-23 00:10:00,6.09065,6.092,6.08854,6.09138,63000000.0
2005-08-23 00:15:00,6.09106,6.09119,6.08841,6.08896,65000000.0
2005-08-23 00:20:00,6.08905,6.09095,6.08798,6.08989,60000000.0
2005-08-23 00:25:00,6.08987,6.09054,6.08833,6.08982,66000000.0
2005-08-23 00:30:00,6.08949,6.08978,6.08724,6.08931,64000000.0
2005-08-23 00:35:00,6.08908,6.08908,6.08605,6.08774,80000000.0
2005-08-23 00:40:00,6.08786,6.08928,6.08644,6.08676,61000000.0
2005-08-23 00:45:00,6.08696,6.08889,6.0865,6.08782,63000000.0
2005-08-23 00:50:00,6.08836,6.08987,6.0871,6.08823,60000000.0
2005-08-23 00:55:00,6.08854,6.08946,6.08728,6.08855,66000000.0
2005-08-23 01:00:00,6.08781,6.091,6.08754,6.08993,63000000.0
2005-08-23 01:05:00,6.08978,6.09109,6.089,6.08912,70000000.0
2005-08-23 01:10:00,6.08891,6.09045,6.0879,6.0879,55000000.0
2005-08-23 01:15:00,6.08798,6.08961,6.08787,6.08913,63000000.0
2005-08-23 01:20:00,6.08869,6.08903,6.0874,6.08751,59000000.0
2005-08-23 01:25:00,6.08775,6.08977,6.08775,6.0892,70000000.0
2005-08-23 01:30:00,6.08905,6.092,6.08776,6.08961,68000000.0
2005-08-23 01:35:00,6.08967,6.09186,6.08938,6.09038,71000000.0
2005-08-23 01:40:00,6.09047,6.09086,6.08891,6.0899,72000000.0
2005-08-23 01:45:00,6.08947,6.09045,6.08806,6.0903,68000000.0
2005-08-23 01:50:00,6.08982,6.08982,6.08762,6.08944,67000000.0
2005-08-23 01:55:00,6.08897,6.0912,6.08832,6.09026,61000000.0
2005-08-23 02:00:00,6.09019,6.0921,6.08964,6.0911,69000000.0
2005-08-23 02:05:00,6.09115,6.09175,6.09004,6.0903,73000000.0
2005-08-23 02:10:00,6.09036,6.09419,6.08984,6.09324,74000000.0
2005-08-23 02:15:00,6.09368,6.094,6.09157,6.09295,70000000.0
2005-08-23 02:20:00,6.09346,6.09553,6.09204,6.09305,74000000.0
2005-08-23 02:25:00,6.09321,6.09508,6.09248,6.09501,59000000.0
2005-08-23 02:30:00,6.09541,6.09715,6.09349,6.0952,64000000.0
2005-08-23 02:35:00,6.09484,6.09597,6.09385,6.09597,71000000.0
2005-08-23 02:40:00,6.09626,6.09687,6.09452,6.09469,69000000.0
2005-08-23 02:45:00,6.09499,6.09937,6.09499,6.09847,69000000.0
2005-08-23 02:50:00,6.09828,6.09998,6.09721,6.09846,66000000.0
2005-08-23 02:55:00,6.09874,6.09946,6.09718,6.09819,65000000.0
2005-08-23 03:00:00,6.099,6.1002,6.09807,6.09928,67000000.0
2005-08-23 03:05:00,6.09934,6.1018,6.09839,6.09972,68000000.0
2005-08-23 03:10:00,6.10074,6.1012,6.09749,6.09766,80000000.0
2005-08-23 03:15:00,6.09782,6.0988,6.09705,6.09814,50000000.0
2005-08-23 03:20:00,6.09813,6.09989,6.09781,6.09885,62000000.0
2005-08-23 03:25:00,6.09941,6.09982,6.09738,6.09812,71000000.0
2005-08-23 03:30:00,6.09803,6.10097,6.09758,6.09962,68000000.0
2005-08-23 03:35:00,6.09908,6.1038,6.09827,6.1038,60000000.0
2005-08-23 03:40:00,6.10318,6.10368,6.10068,6.10315,82000000.0
2005-08-23 03:45:00,6.10296,6.10329,6.10014,6.10089,53000000.0
2005-08-23 03:50:00,6.10098,6.10278,6.10049,6.10259,74000000.0
2005-08-23 03:55:00,6.10151,6.10309,6.10075,6.10235,63000000.0
2005-08-23 04:00:00,6.1018,6.10258,6.1005,6.10114,70000000.0
2005-08-23 04:05:00,6.10168,6.10278,6.10085,6.10192,66000000.0
2005-08-23 04:10:00,6.10188,6.10315,6.10026,6.10043,77000000.0
2005-08-23 04:15:00,6.10015,6.1017,6.09905,6.09993,57000000.0
2005-08-23 04:20:00,6.09954,6.10022,6.09783,6.09783,62000000.0
2005-08-23 04:25:00,6.09813,6.09962,6.09813,6.09933,53000000.0
2005-08-23 04:30:00,6.09924,6.10137,6.09847,6.09948,66000000.0
2005-08-23 04:35:00,6.1,6.10027,6.09846,6.09929,64000000.0
2005-08-23 04:40:00,6.09992,6.10108,6.09927,6.10006,54000000.0
2005-08-23 04:45:00,6.09996,6.10074,6.09876,6.09979,63000000.0
2005-08-23 04:50:00,6.1002,6.10136,6.09951,6.10025,71000000.0
2005-08-23 04:55:00,6.10063,6.10317,6.10052,6.10281,65000000.0
2005-08-23 05:00:00,6.10371,6.10581,6.10263,6.10353,62000000.0
2005-08-23 05:05:00,6.10429,6.10501,6.10172,6.10172,72000000.0
2005-08-23 05:10:00,6.10145,6.10358,6.10145,6.10264,59000000.0
2005-08-23 05:15:00,6.10258,6.10411,6.10187,6.10334,67000000.0
2005-08-23 05:20:00,6.10187,6.10442,6.1017,6.10275,79000000.0
2005-08-23 05:25:00,6.10213,6.10426,6.10213,6.10282,66000000.0
2005-08-23 05:30:00,6.10265,6.10438,6.10253,6.10332,76000000.0
2005-08-23 05:35:00,6.10238,6.10411,6.10207,6.10295,78000000.0
2005-08-23 05:40:00,6.10307,6.10353,6.10063,6.10126,61000000.0
2005-08-23 05:45:00,6.10177,6.10275,6.1009,6.10208,77000000.0
2005-08-23 05:50:00,6.10197,6.10227,6.10047,6.10047,62000000.0
2005-08-23 05:55:00,6.10119,6.10141,6.09942,6.10079,70000000.0
2005-08-23 06:00:00,6.10064,6.10198,6.09935,6.10072,77000000.0
2005-08-23 06:05:00,6.09973,6.102,6.09874,6.10148,81000000.0
2005-08-23 06:10:00,6.1009,6.10227,6.09937,6.10063,73000000.0
2005-08-23 06:15:00,6.10038,6.10061,6.09871,6.09957,69000000.0
2005-08-23 06:20:00,6.09934,6.10159,6.09922,6.09929,68000000.0
2005-08-23 06:25:00,6.09901,6.10105,6.09901,6.10014,71000000.0
2005-08-23 06:30:00,6.10061,6.10214,6.09995,6.10199,58000000.0
2005-08-23 06:35:00,6.10148,6.10155,6.10004,6.1005,72000000.0
2005-08-23 06:40:00,6.10093,6.1019,6.10026,6.10026,71000000.0
2005-08-23 06:45:00,6.09998,6.10123,6.09937,6.10052,69000000.0
2005-08-23 06:50:00,6.10028,6.10212,6.09947,6.1021,56000000.0
2005-08-23 06:55:00,6.10077,6.10167,6.09925,6.10167,64000000.0
2005-08-23 07:00:00,6.10042,6.10059,6.09839,6.0995,58000000.0
2005-08-23 07:05:00,6.10001,6.10081,6.09877,6.09983,59000000.0
2005-08-23 07:10:00,6.10008,6.10117,6.09955,6.10039,82000000.0
2005-08-23 07:15:00,6.10026,6.10209,6.09967,6.1014,80000000.0
2005-08-23 07:20:00,6.10123,6.105,6.10123,6.10302,76000000.0
2005-08-23 07:25:00,6.10325,6.10577,6.10268,6.10468,78000000.0
2005-08-23 07:30:00,6.10552,6.10863,6.10497,6.10779,61000000.0
2005-08-23 07:35:00,6.10771,6.10961,6.10746,6.10961,63000000.0
2005-08-23 07:40:00,6.10792,6.10983,6.10539,6.10637,55000000.0
2005-08-23 07:45:00,6.10647,6.10673,6.103,6.103,59000000.0
2005-08-23 07:50:00,6.10359,6.10411,6.10192,6.10295,67000000.0
2005-08-23 07:55:00,6.10315,6.10371,6.10141,6.10254,62000000.0
2005-08-23 08:00:00,6.10251,6.10427,6.09165,6.10131,65000000.0
2005-08-23 08:05:00,6.10107,6.10291,6.09592,6.09635,73000000.0
2005-08-23 08:10:00,6.09674,6.10284,6.09539,6.09777,58000000.0
2005-08-23 08:15:00,6.09802,6.09947,6.09214,6.09415,59000000.0
2005-08-23 08:20:00,6.09433,6.09838,6.09245,6.09463,64000000.0
2005-08-23 08:25:00,6.09354,6.09365,6.08988,6.09157,56000000.0
2005-08-23 08:30:00,6.09122,6.09323,6.09053,6.09254,62000000.0
2005-08-23 08:35:00,6.09272,6.09485,6.0911,6.09355,56000000.0
2005-08-23 08:40:00,6.09322,6.09331,6.08953,6.09001,58000000.0
2005-08-23 08:45:00,6.09015,6.09303,6.08717,6.08717,76000000.0
2005-08-23 08:50:00,6.08748,6.08945,6.08581,6.08688,81000000.0
2005-08-23 08:55:00,6.08661,6.0903,6.08542,6.08993,70000000.0
2005-08-23 09:00:00,6.08921,6.09049,6.0871,6.08763,62000000.0
2005-08-23 09:05:00,6.08788,6.09168,6.08726,6.09072,66000000.0
2005-08-23 09:10:00,6.0902,6.09339,6.08924,6.09076,67000000.0
2005-08-23 09:15:00,6.09081,6.09312,6.08681,6.08702,72000000.0
2005-08-23 09:20:00,6.08754,6.09154,6.08754,6.08956,74000000.0
2005-08-23 09:25:00,6.08976,6.09134,6.08835,6.08948,68000000.0
2005-08-23 09:30:00,6.089,6.08994,6.08668,6.08811,69000000.0
2005-08-23 09:35:00,6.08756,6.08876,6.0859,6.08666,85000000.0
2005-08-23 09:40:00,6.08716,6.08981,6.08624,6.08866,74000000.0
2005-08-23 09:45:00,6.08867,6.09037,6.07976,6.08233,76000000.0
2005-08-23 09:50:00,6.08257,6.08464,6.08043,6.08374,74000000.0
2005-08-23 09:55:00,6.0835,6.08637,6.08032,6.08167,68000000.0
2005-08-23 10:00:00,6.08151,6.08506,6.08097,6.08488,75000000.0
2005-08-23 10:05:00,6.08542,6.08789,6.0821,6.08561,50000000.0
2005-08-23 10:10:00,6.08575,6.09161,6.08556,6.09146,70000000.0
2005-08-23 10:15:00,6.09166,6.09168,6.08905,6.09044,74000000.0
2005-08-23 10:20:00,6.09145,6.0954,6.08701,6.09394,60000000.0
2005-08-23 10:25:00,6.09347,6.09405,6.09032,6.09249,60000000.0
2005-08-23 10:30:00,6.0923,6.09448,6.09111,6.09261,57000000.0
2005-08-23 10:35:00,6.0925,6.09282,6.08795,6.08849,72000000.0
2005-08-23 10:40:00,6.0884,6.09201,6.0884,6.09118,62000000.0
2005-08-23 10:45:00,6.09174,6.09228,6.08797,6.08797,55000000.0
2005-08-23 10:50:00,6.08783,6.08897,6.08494,6.08553,72000000.0
2005-08-23 10:55:00,6.08532,6.08882,6.08517,6.08758,49000000.0
2005-08-23 11:00:00,6.08702,6.08759,6.0803,6.08656,61000000.0
2005-08-23 11:05:00,6.0879,6.09338,6.08553,6.09322,71000000.0
2005-08-23 11:10:00,6.09279,6.09425,6.09096,6.09264,67000000.0
2005-08-23 11:15:00,6.0918,6.0921,6.08821,6.08952,63000000.0
2005-08-23 11:20:00,6.08921,6.08952,6.08565,6.08952,76000000.0
2005-08-23 11:25:00,6.08915,6.08998,6.08652,6.08773,64000000.0
2005-08-23 11:30:00,6.0886,6.09062,6.08627,6.08845,74000000.0
2005-08-23 11:35:00,6.08897,6.08943,6.08687,6.08779,60000000.0
2005-08-23 11:40:00,6.08748,6.08851,6.08564,6.08851,64000000.0
2005-08-23 11:45:00,6.08872,6.09076,6.08537,6.09016,62000000.0
2005-08-23 11:50:00,6.09016,6.09116,6.0874,6.08793,68000000.0
2005-08-23 11:55:00,6.08806,6.08984,6.08636,6.08936,52000000.0
2005-08-23 12:00:00,6.08964,6.09013,6.0859,6.09003,63000000.0
2005-08-23 12:05:00,6.08976,6.0912,6.08683,6.0899,61000000.0
2005-08-23 12:10:00,6.08969,6.09243,6.0887,6.09033,63000000.0
2005-08-23 12:15:00,6.08998,6.09185,6.08913,6.08941,56000000.0
2005-08-23 12:20:00,6.08956,6.0903,6.08538,6.08873,70000000.0
2005-08-23 12:25:00,6.08896,6.08959,6.08752,6.08886,57000000.0
2005-08-23 12:30:00,6.0884,6.08913,6.08682,6.08849,61000000.0
2005-08-23 12:35:00,6.08846,6.08998,6.08735,6.08823,64000000.0
2005-08-23 12:40:00,6.08791,6.08967,6.08639,6.08877,70000000.0
2005-08-23 12:45:00,6.08853,6.08943,6.0869,6.08818,65000000.0
2005-08-23 12:50:00,6.08827,6.08984,6.08677,6.08767,66000000.0
2005-08-23 12:55:00,6.08847,6.09143,6.0878,6.09097,62000000.0
2005-08-23 13:00:00,6.09174,6.09179,6.08774,6.08983,81000000.0
2005-08-23 13:05:00,6.09025,6.09113,6.08669,6.08985,77000000.0
2005-08-23 13:10:00,6.08993,6.09096,6.08764,6.08987,79000000.0
2005-08-23 13:15:00,6.08883,6.09003,6.08734,6.08989,63000000.0
2005-08-23 13:20:00,6.08987,6.0913,6.08543,6.08593,78000000.0
2005-08-23 13:25:00,6.08556,6.0867,6.08427,6.08525,62000000.0
2005-08-23 13:30:00,6.08587,6.08646,6.08337,6.085,55000000.0
2005-08-23 13:35:00,6.08585,6.08736,6.08322,6.08517,65000000.0
2005-08-23 13:40:00,6.08496,6.08764,6.08473,6.08632,55000000.0
2005-08-23 13:45:00,6.087,6.08996,6.08661,6.08747,64000000.0
2005-08-23 13:50:00,6.08734,6.08942,6.08645,6.08889,58000000.0
2005-08-23 13:55:00,6.08894,6.08897,6.0863,6.0874,59000000.0
2005-08-23 14:00:00,6.0876,6.08908,6.08595,6.08884,72000000.0
2005-08-23 14:05:00,6.08885,6.08885,6.08553,6.08705,60000000.0
2005-08-23 14:10:00,6.08724,6.09057,6.08539,6.09057,56000000.0
2005-08-23 14:15:00,6.09062,6.09175,6.08888,6.0912,76000000.0
2005-08-23 14:20:00,6.09057,6.09359,6.08886,6.09246,52000000.0
2005-08-23 14:25:00,6.09291,6.09351,6.09121,6.09166,65000000.0
2005-08-23 14:30:00,6.09218,6.09385,6.091,6.09372,60000000.0
2005-08-23 14:35:00,6.09259,6.09338,6.0897,6.09178,63000000.0
2005-08-23 14:40:00,6.09288,6.09933,6.08998,6.09933,77000000.0
2005-08-23 14:45:00,6.10035,6.10279,6.09847,6.1022,56000000.0
2005-08-23 14:50:00,6.10328,6.10336,6.10073,6.10188,60000000.0
2005-08-23 14:55:00,6.1017,6.10258,6.09936,6.10071,71000000.0
2005-08-23 15:00:00,6.10025,6.10277,6.10013,6.10218,76000000.0
2005-08-23 15:05:00,6.10107,6.10238,6.09633,6.09681,68000000.0
2005-08-23 15:10:00,6.09902,6.10138,6.09786,6.09967,61000000.0
2005-08-23 15:15:00,6.09933,6.10285,6.09874,6.10131,68000000.0
2005-08-23 15:20:00,6.10158,6.10367,6.09939,6.09939,59000000.0
2005-08-23 15:25:00,6.09953,6.10174,6.09901,6.10083,71000000.0
2005-08-23 15:30:00,6.10076,6.10291,6.09999,6.1003,68000000.0
2005-08-23 15:35:00,6.10039,6.10114,6.09798,6.0988,52000000.0
2005-08-23 15:40:00,6.09955,6.1005,6.09581,6.09581,62000000.0
2005-08-23 15:45:00,6.09725,6.10145,6.09645,6.10145,81000000.0
2005-08-23 15:50:00,6.10121,6.10233,6.09999,6.10148,75000000.0
2005-08-23 15:55:00,6.10044,6.10169,6.09776,6.09973,74000000.0
2005-08-23 16:00:00,6.09978,6.09988,6.09593,6.09632,61000000.0
2005-08-23 16:05:00,6.09653,6.1064,6.09603,6.1064,70000000.0
2005-08-23 16:10:00,6.10684,6.10684,6.10054,6.10261,64000000.0
2005-08-23 16:15:00,6.10257,6.10511,6.09849,6.10003,66000000.0
2005-08-23 16:20:00,6.10038,6.10405,6.09839,6.09908,65000000.0
2005-08-23 16:25:00,6.09926,6.10443,6.09687,6.09883,51000000.0
2005-08-23 16:30:00,6.10022,6.10079,6.0983,6.09973,53000000.0
2005-08-23 16:35:00,6.09916,6.10312,6.09865,6.10205,78000000.0
2005-08-23 16:40:00,6.10232,6.10251,6.09968,6.10163,86000000.0
2005-08-23 16:45:00,6.10127,6.10367,6.10008,6.10367,59000000.0
2005-08-23 16:50:00,6.10346,6.10595,6.10177,6.1051,66000000.0
2005-08-23 16:55:00,6.10512,6.10672,6.10412,6.10521,52000000.0
2005-08-23 17:00:00,6.10504,6.10875,6.10467,6.108,62000000.0
2005-08-23 17:05:00,6.10775,6.10827,6.10395,6.105,73000000.0
2005-08-23 17:10:00,6.10446,6.10464,6.10177,6.10406,57000000.0
2005-08-23 17:15:00,6.10408,6.1055,6.10085,6.1028,71000000.0
2005-08-23 17:20:00,6.10313,6.10431,6.09822,6.09905,55000000.0
2005-08-23 17:25:00,6.09934,6.10103,6.09819,6.09904,62000000.0
2005-08-23 17:30:00,6.09775,6.0995,6.09512,6.09662,63000000.0
2005-08-23 17:35:00,6.09778,6.10069,6.09778,6.0989,64000000.0
2005-08-23 17:40:00,6.09866,6.10339,6.09737,6.10101,76000000.0
2005-08-23 17:45:00,6.10108,6.10108,6.09871,6.10096,60000000.0
2005-08-23 17:50:00,6.10142,6.10237,6.09931,6.09994,86000000.0
2005-08-23 17:55:00,6.09998,6.10083,6.09833,6.09982,66000000.0
2005-08-23 18:00:00,6.09927,6.10095,6.09887,6.09903,72000000.0
2005-08-23 18:05:00,6.1002,6.1019,6.09887,6.0991,73000000.0
2005-08-23 18:10:00,6.09995,6.10093,6.0982,6.09896,58000000.0
2005-08-23 18:15:00,6.09808,6.09947,6.0963,6.09717,61000000.0
2005-08-23 18:20:00,6.0981,6.09927,6.09672,6.09873,63000000.0
2005-08-23 18:25:00,6.09838,6.09841,6.09654,6.09709,67000000.0
2005-08-23 18:30:00,6.09753,6.09861,6.09667,6.09723,65000000.0
2005-08-23 18:35:00,6.09744,6.09828,6.08838,6.08838,76000000.0
2005-08-23 18:40:00,6.08809,6.09228,6.08765,6.09223,67000000.0
2005-08-23 18:45:00,6.09261,6.0936,6.09122,6.09291,66000000.0
2005-08-23 18:50:00,6.0918,6.09299,6.09134,6.09239,63000000.0
2005-08-23 18:55:00,6.09254,6.09379,6.09132,6.0919,71000000.0
2005-08-23 19:00:00,6.09214,6.09339,6.0905,6.0927,70000000.0
2005-08-23 19:05:00,6.09297,6.09583,6.09085,6.09583,76000000.0
2005-08-23 19:10:00,6.09448,6.09515,6.09211,6.09232,68000000.0
2005-08-23 19:15:00,6.09196,6.09282,6.08984,6.09039,61000000.0
2005-08-23 19:20:00,6.0907,6.09217,6.08957,6.09174,72000000.0
2005-08-23 19:25:00,6.09085,6.09241,6.09,6.09111,62000000.0
2005-08-23 19:30:00,6.0907,6.09229,6.09026,6.09188,66000000.0
2005-08-23 19:35:00,6.09244,6.09244,6.08989,6.09042,63000000.0
2005-08-23 19:40:00,6.09095,6.09163,6.08954,6.0907,70000000.0
2005-08-23 19:45:00,6.09085,6.09158,6.08908,6.09077,70000000.0
2005-08-23 19:50:00,6.09089,6.09237,6.08961,6.09112,71000000.0
2005-08-23 19:55:00,6.08912,6.08944,6.08666,6.08766,68000000.0
2005-08-23 20:00:00,6.0879,6.08974,6.08725,6.08778,67000000.0
2005-08-23 20:05:00,6.08757,6.08873,6.08663,6.08694,65000000.0
2005-08-23 20:10:00,6.08685,6.08836,6.08602,6.08755,66000000.0
2005-08-23 20:15:00,6.08788,6.08866,6.0866,6.08866,64000000.0
2005-08-23 20:20:00,6.0892,6.09031,6.08689,6.08949,65000000.0
2005-08-23 20:25:00,6.08903,6.0899,6.08803,6.08807,63000000.0
2005-08-23 20:30:00,6.0886,6.09056,6.08808,6.08896,59000000.0
2005-08-23 20:35:00,6.08983,6.09011,6.08807,6.08886,70000000.0
2005-08-23 20:40:00,6.08909,6.09076,6.08864,6.08999,89000000.0
2005-08-23 20:45:00,6.08916,6.09128,6.08916,6.09065,67000000.0
2005-08-23 20:50:00,6.09057,6.09108,6.08934,6.09014,62000000.0
2005-08-23 20:55:00,6.08974,6.09132,6.0885,6.09132,65000000.0
2005-08-23 21:00:00,6.09153,6.09392,6.09045,6.09088,72000000.0
2005-08-23 21:05:00,6.09068,6.09237,6.08983,6.09078,66000000.0
2005-08-23 21:10:00,6.09032,6.0933,6.09007,6.0917,62000000.0
2005-08-23 21:15:00,6.09067,6.09201,6.09026,6.09034,68000000.0
2005-08-23 21:20:00,6.09141,6.09308,6.09092,6.09151,52000000.0
2005-08-23 21:25:00,6.09135,6.09397,6.09122,6.0938,58000000.0
2005-08-23 21:30:00,6.09322,6.09519,6.09224,6.09311,59000000.0
2005-08-23 21:35:00,6.09303,6.0949,6.09274,6.09373,88000000.0
2005-08-23 21:40:00,6.09319,6.09406,6.09225,6.09362,65000000.0
2005-08-23 21:45:00,6.09363,6.09508,6.09241,6.09273,62000000.0
2005-08-23 21:50:00,6.09283,6.09385,6.09081,6.09214,62000000.0
2005-08-23 21:55:00,6.09167,6.09188,6.08992,6.09089,72000000.0
2005-08-23 22:00:00,6.09068,6.09136,6.08881,6.09002,79000000.0
2005-08-23 22:05:00,6.09009,6.09106,6.08919,6.09044,67000000.0
2005-08-23 22:10:00,6.09045,6.09153,6.08899,6.09072,64000000.0
2005-08-23 22:15:00,6.08951,6.09157,6.08938,6.09021,69000000.0
2005-08-23 22:20:00,6.09009,6.0912,6.08898,6.09104,69000000.0
2005-08-23 22:25:00,6.08934,6.09187,6.08908,6.09061,63000000.0
2005-08-23 22:30:00,6.08989,6.09135,6.08887,6.09096,60000000.0
2005-08-23 22:35:00,6.09081,6.09102,6.08924,6.08939,56000000.0
2005-08-23 22:40:00,6.0892,6.0903,6.08818,6.08905,63000000.0
2005-08-23 22:45:00,6.08844,6.09048,6.08837,6.08892,68000000.0
2005-08-23 22:50:00,6.08884,6.09048,6.08813,6.08904,70000000.0
2005-08-23 22:55:00,6.08908,6.08992,6.08819,6.08882,64000000.0
2005-08-23 23:00:00,6.08902,6.08999,6.08847,6.0896,68000000.0
2005-08-23 23:05:00,6.08915,6.09105,6.08867,6.09012,60000000.0
2005-08-23 23:10:00,6.08975,6.09216,6.08964,6.09108,66000000.0
2005-08-23 23:15:00,6.09131,6.09459,6.09036,6.09459,65000000.0
2005-08-23 23:20:00,6.0941,6.0941,6.09208,6.09282,66000000.0
2005-08-23 23:25:00,6.09346,6.09396,6.09054,6.09137,64000000.0
2005-08-23 23:30:00,6.09193,6.09282,6.0896,6.09052,72000000.0
2005-08-23 23:35:00,6.09033,6.09151,6.08944,6.09083,62000000.0
2005-08-23 23:40:00,6.09115,6.09329,6.09081,6.09256,80000000.0
2005-08-23 23:45:00,6.09293,6.09352,6.09212,6.09236,76000000.0
2005-08-23 23:50:00,6.09252,6.09325,6.09059,6.09241,67000000.0
2005-08-23 23:55:00,6.09296,6.09412,6.09035,6.09134,76000000.0
2005-08-24 00:00:00,6.09115,6.09256,6.08982,6.09236,70000000.0
2005-08-24 00:05:00,6.09225,6.0925,6.09066,6.09102,62000000.0
2005-08-24 00:10:00,6.09124,6.09329,6.09073,6.09232,63000000.0
2005-08-24 00:15:00,6.09226,6.09311,6.09152,6.09174,65000000.0
2005-08-24 00:20:00,6.09185,6.09259,6.09059,6.0917,60000000.0
2005-08-24 00:25:00,6.09174,6.09332,6.09133,6.09174,66000000.0
2005-08-24 00:30:00,6.09186,6.09378,6.09126,6.09277,64000000.0
2005-08-24 00:35:00,6.09268,6.09274,6.0906,6.09102,80000000.0
2005-08-24 00:40:00,6.09114,6.09216,6.09067,6.09197,61000000.0
2005-08-24 00:45:00,6.09177,6.09219,6.08979,6.08979,63000000.0
2005-08-24 00:50:00,6.08991,6.09245,6.08991,6.09026,60000000.0
2005-08-24 00:55:00,6.09043,6.09231,6.0902,6.09076,66000000.0
2005-08-24 01:00:00,6.09091,6.09516,6.08932,6.09042,63000000.0
2005-08-24 01:05:00,6.09065,6.09192,6.08982,6.09037,70000000.0
2005-08-24 01:10:00,6.09111,6.094,6.09111,6.09327,55000000.0
2005-08-24 01:15:00,6.09293,6.09474,6.09203,6.09474,63000000.0
2005-08-24 01:20:00,6.09406,6.09483,6.09223,6.09461,59000000.0
2005-08-24 01:25:00,6.0945,6.09556,6.0927,6.09344,70000000.0
2005-08-24 01:30:00,6.09312,6.0949,6.09241,6.09444,68000000.0
2005-08-24 01:35:00,6.09408,6.09523,6.093,6.09379,71000000.0
2005-08-24 01:40:00,6.09386,6.09597,6.09386,6.09557,72000000.0
2005-08-24 01:45:00,6.09556,6.09645,6.09394,6.094,68000000.0
2005-08-24 01:50:00,6.09406,6.09671,6.09406,6.09572,67000000.0
2005-08-24 01:55:00,6.09562,6.09665,6.0945,6.09581,61000000.0
2005-08-24 02:00:00,6.0953,6.10006,6.09457,6.09874,69000000.0
2005-08-24 02:05:00,6.09847,6.10142,6.097,6.10022,73000000.0
2005-08-24 02:10:00,6.10088,6.10193,6.09957,6.10033,74000000.0
2005-08-24 02:15:00,6.1006,6.10121,6.09776,6.09824,70000000.0
2005-08-24 02:20:00,6.09865,6.10076,6.098,6.10069,74000000.0
2005-08-24 02:25:00,6.10128,6.10289,6.10039,6.10107,59000000.0
2005-08-24 02:30:00,6.10134,6.10457,6.10134,6.10278,64000000.0
2005-08-24 02:35:00,6.10283,6.1054,6.10148,6.10408,71000000.0
2005-08-24 02:40:00,6.10401,6.1063,6.10273,6.10614,69000000.0
2005-08-24 02:45:00,6.10586,6.10586,6.10332,6.10431,69000000.0
2005-08-24 02:50:00,6.10488,6.10713,6.10377,6.10527,66000000.0
2005-08-24 02:55:00,6.10577,6.10583,6.10011,6.10178,65000000.0
2005-08-24 03:00:00,6.10141,6.10661,6.10138,6.10536,67000000.0
2005-08-24 03:05:00,6.10606,6.1062,6.10345,6.10494,68000000.0
2005-08-24 03:10:00,6.10473,6.10473,6.10223,6.10413,80000000.0
2005-08-24 03:15:00,6.10363,6.10424,6.10127,6.10165,50000000.0
2005-08-24 03:20:00,6.10149,6.10372,6.10087,6.1026,62000000.0
2005-08-24 03:25:00,6.10251,6.10407,6.10187,6.10271,71000000.0
2005-08-24 03:30:00,6.10231,6.10404,6.10139,6.10313,68000000.0
2005-08-24 03:35:00,6.10314,6.10704,6.1027,6.10674,60000000.0
2005-08-24 03:40:00,6.10709,6.10751,6.10328,6.10571,82000000.0
2005-08-24 03:45:00,6.10444,6.10817,6.10438,6.10665,53000000.0
2005-08-24 03:50:00,6.10717,6.10887,6.1045,6.10628,74000000.0
2005-08-24 03:55:00,6.10666,6.10856,6.10504,6.10769,63000000.0
2005-08-24 04:00:00,6.10774,6.10873,6.10363,6.10431,70000000.0
2005-08-24 04:05:00,6.10513,6.10559,6.10051,6.10108,66000000.0
2005-08-24 04:10:00,6.10058,6.10564,6.10042,6.10395,77000000.0
2005-08-24 04:15:00,6.10302,6.10302,6.09942,6.10089,57000000.0
2005-08-24 04:20:00,6.10021,6.1007,6.09662,6.09944,62000000.0
2005-08-24 04:25:00,6.09954,6.10136,6.09847,6.09946,53000000.0
2005-08-24 04:30:00,6.09925,6.09966,6.09798,6.09872,66000000.0
2005-08-24 04:35:00,6.09857,6.09961,6.0974,6.09915,64000000.0
2005-08-24 04:40:00,6.0991,6.09927,6.0967,6.09841,54000000.0
2005-08-24 04:45:00,6.09846,6.10084,6.09764,6.09855,63000000.0
2005-08-24 04:50:00,6.09946,6.10087,6.09826,6.09891,71000000.0
2005-08-24 04:55:00,6.09865,6.10102,6.09836,6.1004,65000000.0
2005-08-24 05:00:00,6.10036,6.10168,6.0993,6.09971,62000000.0
2005-08-24 05:05:00,6.09926,6.10019,6.09832,6.09879,72000000.0
2005-08-24 05:10:00,6.09882,6.10013,6.09824,6.09943,59000000.0
2005-08-24 05:15:00,6.09933,6.10019,6.09835,6.09877,67000000.0
2005-08-24 05:20:00,6.09889,6.10041,6.09864,6.09953,79000000.0
2005-08-24 05:25:00,6.09964,6.10132,6.09896,6.09896,66000000.0
2005-08-24 05:30:00,6.09897,6.10101,6.09897,6.09927,76000000.0
2005-08-24 05:35:00,6.09988,6.1008,6.09873,6.09979,78000000.0
2005-08-24 05:40:00,6.09994,6.10136,6.09961,6.1002,61000000.0
2005-08-24 05:45:00,6.10037,6.10052,6.09864,6.09864,77000000.0
2005-08-24 05:50:00,6.09987,6.1009,6.09849,6.09914,62000000.0
2005-08-24 05:55:00,6.09923,6.10199,6.09919,6.10121,70000000.0
2005-08-24 06:00:00,6.10196,6.10586,6.10082,6.10442,77000000.0
2005-08-24 06:05:00,6.10493,6.10583,6.10136,6.10193,81000000.0
2005-08-24 06:10:00,6.10193,6.10454,6.10151,6.10384,73000000.0
2005-08-24 06:15:00,6.10224,6.10776,6.10224,6.10686,69000000.0
2005-08-24 06:20:00,6.10584,6.10603,6.10309,6.10497,68000000.0
2005-08-24 06:25:00,6.10403,6.10813,6.10403,6.10715,71000000.0
2005-08-24 06:30:00,6.10789,6.11297,6.10716,6.11089,58000000.0
2005-08-24 06:35:00,6.11152,6.11842,6.11152,6.11605,72000000.0
2005-08-24 06:40:00,6.1168,6.11754,6.1127,6.11461,71000000.0
2005-08-24 06:45:00,6.11339,6.11745,6.11339,6.11648,69000000.0
2005-08-24 06:50:00,6.11737,6.11737,6.11397,6.11474,56000000.0
2005-08-24 06:55:00,6.11505,6.11525,6.11321,6.11411,64000000.0
2005-08-24 07:00:00,6.1142,6.11916,6.1142,6.11869,58000000.0
2005-08-24 07:05:00,6.11759,6.1185,6.11608,6.1162,59000000.0
2005-08-24 07:10:00,6.11699,6.11809,6.11595,6.11723,82000000.0
2005-08-24 07:15:00,6.11667,6.11894,6.11657,6.11879,80000000.0
2005-08-24 07:20:00,6.1193,6.12292,6.11804,6.11993,76000000.0
2005-08-24 07:25:00,6.11951,6.11951,6.11624,6.1178,78000000.0
2005-08-24 07:30:00,6.11798,6.11949,6.11709,6.11809,61000000.0
2005-08-24 07:35:00,6.11843,6.11951,6.11632,6.11653,63000000.0
2005-08-24 07:40:00,6.11608,6.11922,6.11486,6.11791,55000000.0
2005-08-24 07:45:00,6.11785,6.11918,6.11669,6.1174,59000000.0
2005-08-24 07:50:00,6.11696,6.11868,6.11511,6.11589,67000000.0
2005-08-24 07:55:00,6.11631,6.11726,6.11408,6.11494,62000000.0
2005-08-24 08:00:00,6.11463,6.11734,6.11415,6.11714,65000000.0
2005-08-24 08:05:00,6.11638,6.11943,6.11596,6.11843,73000000.0
2005-08-24 08:10:00,6.11697,6.11886,6.11561,6.11691,58000000.0
2005-08-24 08:15:00,6.11742,6.11972,6.11711,6.11832,59000000.0
2005-08-24 08:20:00,6.11793,6.11859,6.11515,6.11827,64000000.0
2005-08-24 08:25:00,6.11789,6.11995,6.11709,6.11912,56000000.0
2005-08-24 08:30:00,6.12002,6.12065,6.11794,6.11946,62000000.0
2005-08-24 08:35:00,6.12112,6.12215,6.11912,6.12094,56000000.0
2005-08-24 08:40:00,6.12149,6.12551,6.12083,6.12455,58000000.0
2005-08-24 08:45:00,6.12591,6.12591,6.12011,6.1227,76000000.0
2005-08-24 08:50:00,6.12261,6.12429,6.12103,6.12197,81000000.0
2005-08-24 08:55:00,6.12167,6.12302,6.12047,6.12199,70000000.0
2005-08-24 09:00:00,6.12207,6.12422,6.1199,6.12259,62000000.0
2005-08-24 09:05:00,6.12274,6.12373,6.12184,6.12206,66000000.0
2005-08-24 09:10:00,6.12468,6.12585,6.12163,6.12339,67000000.0
2005-08-24 09:15:00,6.1235,6.12498,6.12257,6.12415,72000000.0
2005-08-24 09:20:00,6.12499,6.12564,6.11926,6.12032,74000000.0
2005-08-24 09:25:00,6.12037,6.12188,6.11881,6.12047,68000000.0
2005-08-24 09:30:00,6.12146,6.12205,6.1173,6.1173,69000000.0
2005-08-24 09:35:00,6.11874,6.11972,6.11677,6.11896,85000000.0
2005-08-24 09:40:00,6.11922,6.12125,6.11671,6.1201,74000000.0
2005-08-24 09:45:00,6.12096,6.12122,6.11906,6.12113,76000000.0
2005-08-24 09:50:00,6.12075,6.12264,6.11766,6.12085,74000000.0
2005-08-24 09:55:00,6.12136,6.12358,6.12041,6.12149,68000000.0
2005-08-24 10:00:00,6.12211,6.12211,6.11776,6.11855,75000000.0
2005-08-24 10:05:00,6.11811,6.12026,6.11776,6.11832,50000000.0
2005-08-24 10:10:00,6.11834,6.11992,6.1165,6.11782,70000000.0
2005-08-24 10:15:00,6.11687,6.11709,6.1134,6.11555,74000000.0
2005-08-24 10:20:00,6.11581,6.11802,6.11516,6.11802,60000000.0
2005-08-24 10:25:00,6.11745,6.11783,6.11566,6.11639,60000000.0
2005-08-24 10:30:00,6.11775,6.11908,6.11615,6.11814,57000000.0
2005-08-24 10:35:00,6.11834,6.11866,6.11579,6.1181,72000000.0
2005-08-24 10:40:00,6.11873,6.1192,6.11649,6.1184,62000000.0
2005-08-24 10:45:00,6.11855,6.12231,6.11773,6.12106,55000000.0
2005-08-24 10:50:00,6.1209,6.12166,6.11878,6.11903,72000000.0
2005-08-24 10:55:00,6.11858,6.11864,6.11575,6.11695,49000000.0
2005-08-24 11:00:00,6.11631,6.11778,6.11429,6.11684,61000000.0
2005-08-24 11:05:00,6.11706,6.11806,6.1157,6.11736,71000000.0
2005-08-24 11:10:00,6.1171,6.11961,6.1156,6.1156,67000000.0
2005-08-24 11:15:00,6.1159,6.11711,6.11343,6.11549,63000000.0
2005-08-24 11:20:00,6.11491,6.11715,6.11178,6.11257,76000000.0
2005-08-24 11:25:00,6.11387,6.11487,6.11216,6.11324,64000000.0
2005-08-24 11:30:00,6.11377,6.11377,6.11031,6.112,74000000.0
2005-08-24 11:35:00,6.11184,6.11522,6.11139,6.11304,60000000.0
2005-08-24 11:40:00,6.11331,6.11331,6.10852,6.10852,64000000.0
2005-08-24 11:45:00,6.10942,6.1114,6.10857,6.1114,62000000.0
2005-08-24 11:50:00,6.11156,6.11265,6.10992,6.11107,68000000.0
2005-08-24 11:55:00,6.11025,6.11202,6.10638,6.10695,52000000.0
2005-08-24 12:00:00,6.10725,6.10867,6.10643,6.10737,63000000.0
2005-08-24 12:05:00,6.10608,6.10608,6.10244,6.10395,61000000.0
2005-08-24 12:10:00,6.10408,6.10816,6.10298,6.10571,63000000.0
2005-08-24 12:15:00,6.10489,6.1056,6.10148,6.10216,56000000.0
2005-08-24 12:20:00,6.10229,6.10272,6.10017,6.10206,70000000.0
2005-08-24 12:25:00,6.10165,6.10189,6.1001,6.10189,57000000.0
2005-08-24 12:30:00,6.1013,6.10334,6.09854,6.10331,61000000.0
2005-08-24 12:35:00,6.10351,6.10435,6.10077,6.10218,64000000.0
2005-08-24 12:40:00,6.10064,6.10253,6.09957,6.10078,70000000.0
2005-08-24 12:45:00,6.1007,6.10222,6.09949,6.10009,65000000.0
2005-08-24 12:50:00,6.10039,6.1037,6.09975,6.10134,66000000.0
2005-08-24 12:55:00,6.10216,6.10428,6.10183,6.10405,62000000.0
2005-08-24 13:00:00,6.1047,6.10514,6.10196,6.10348,81000000.0
2005-08-24 13:05:00,6.10375,6.1057,6.10232,6.10418,77000000.0
2005-08-24 13:10:00,6.10393,6.10489,6.10281,6.10445,79000000.0
2005-08-24 13:15:00,6.10449,6.10469,6.10226,6.10424,63000000.0
2005-08-24 13:20:00,6.10444,6.10769,6.10415,6.10541,78000000.0
2005-08-24 13:25:00,6.10477,6.10651,6.10249,6.10417,62000000.0
2005-08-24 13:30:00,6.10463,6.10594,6.10316,6.10375,55000000.0
2005-08-24 13:35:00,6.10453,6.10563,6.10307,6.10396,65000000.0
2005-08-24 13:40:00,6.10447,6.10564,6.10271,6.10504,55000000.0
2005-08-24 13:45:00,6.10452,6.10543,6.10256,6.10429,64000000.0
2005-08-24 13:50:00,6.10354,6.10775,6.1025,6.10298,58000000.0
2005-08-24 13:55:00,6.10256,6.10456,6.10047,6.101,59000000.0
2005-08-24 14:00:00,6.10131,6.10269,6.09989,6.10078,72000000.0
2005-08-24 14:05:00,6.10119,6.10161,6.09852,6.09998,60000000.0
2005-08-24 14:10:00,6.10108,6.10323,6.10047,6.10305,56000000.0
2005-08-24 14:15:00,6.10354,6.10415,6.10187,6.10311,76000000.0
2005-08-24 14:20:00,6.10172,6.10305,6.09955,6.0997,52000000.0
2005-08-24 14:25:00,6.0997,6.1011,6.09875,6.09929,65000000.0
2005-08-24 14:30:00,6.09911,6.09911,6.08561,6.08729,60000000.0
2005-08-24 14:35:00,6.0858,6.08974,6.08375,6.08836,63000000.0
2005-08-24 14:40:00,6.08842,6.09087,6.08665,6.0896,77000000.0
2005-08-24 14:45:00,6.09049,6.09049,6.08609,6.08712,56000000.0
2005-08-24 14:50:00,6.08762,6.08925,6.08523,6.08882,60000000.0
2005-08-24 14:55:00,6.08846,6.08903,6.08407,6.08568,71000000.0
2005-08-24 15:00:00,6.0841,6.08417,6.07119,6.07334,76000000.0
2005-08-24 15:05:00,6.07382,6.07651,6.07303,6.0754,68000000.0
2005-08-24 15:10:00,6.07654,6.07713,6.07178,6.07262,61000000.0
2005-08-24 15:15:00,6.07359,6.07364,6.07089,6.0733,68000000.0
2005-08-24 15:20:00,6.0731,6.0731,6.06885,6.06989,59000000.0
2005-08-24 15:25:00,6.07009,6.07145,6.06859,6.07074,71000000.0
2005-08-24 15:30:00,6.07043,6.07349,6.06861,6.07303,68000000.0
2005-08-24 15:35:00,6.07286,6.07448,6.07252,6.07442,52000000.0
2005-08-24 15:40:00,6.07473,6.07551,6.07425,6.0744,62000000.0
2005-08-24 15:45:00,6.07409,6.0741,6.0724,6.07259,81000000.0
2005-08-24 15:50:00,6.07229,6.074,6.07209,6.07267,75000000.0
2005-08-24 15:55:00,6.07248,6.07286,6.07107,6.07128,74000000.0
2005-08-24 16:00:00,6.07138,6.07412,6.07054,6.07362,61000000.0
2005-08-24 16:05:00,6.07378,6.07583,6.0719,6.07477,70000000.0
2005-08-24 16:10:00,6.07386,6.07543,6.07212,6.0751,64000000.0
2005-08-24 16:15:00,6.07496,6.07677,6.07339,6.07471,66000000.0
2005-08-24 16:20:00,6.07493,6.07556,6.07343,6.07485,65000000.0
2005-08-24 16:25:00,6.07586,6.07924,6.07391,6.07779,51000000.0
2005-08-24 16:30:00,6.07843,6.08031,6.0759,6.07634,53000000.0
2005-08-24 16:35:00,6.07635,6.07999,6.07635,6.07939,78000000.0
2005-08-24 16:40:00,6.07896,6.08111,6.07844,6.07947,86000000.0
2005-08-24 16:45:00,6.07916,6.0801,6.07768,6.07948,59000000.0
2005-08-24 16:50:00,6.07895,6.08091,6.07884,6.07997,66000000.0
2005-08-24 16:55:00,6.07968,6.08138,6.07858,6.0804,52000000.0
2005-08-24 17:00:00,6.08108,6.08108,6.07825,6.07825,62000000.0
2005-08-24 17:05:00,6.07814,6.0844,6.07768,6.08429,73000000.0
2005-08-24 17:10:00,6.08277,6.0858,6.08095,6.08181,57000000.0
2005-08-24 17:15:00,6.08252,6.08573,6.08098,6.08358,71000000.0
2005-08-24 17:20:00,6.08343,6.08892,6.08274,6.08766,55000000.0
2005-08-24 17:25:00,6.08783,6.09224,6.08762,6.09115,62000000.0
2005-08-24 17:30:00,6.09,6.09188,6.08915,6.09163,63000000.0
2005-08-24 17:35:00,6.09102,6.09161,6.08925,6.09096,64000000.0
2005-08-24 17:40:00,6.09096,6.09337,6.0881,6.08878,76000000.0
2005-08-24 17:45:00,6.08908,6.09088,6.08835,6.08958,60000000.0
2005-08-24 17:50:00,6.08841,6.09012,6.08569,6.08707,86000000.0
2005-08-24 17:55:00,6.08695,6.09002,6.08567,6.08639,66000000.0
2005-08-24 18:00:00,6.08801,6.08978,6.085,6.08628,72000000.0
2005-08-24 18:05:00,6.08642,6.08732,6.08238,6.08502,73000000.0
2005-08-24 18:10:00,6.08501,6.08579,6.08347,6.08579,58000000.0
2005-08-24 18:15:00,6.08543,6.08543,6.07988,6.08062,61000000.0
2005-08-24 18:20:00,6.07971,6.08019,6.0779,6.0786,63000000.0
2005-08-24 18:25:00,6.07856,6.08101,6.07788,6.08092,67000000.0
2005-08-24 18:30:00,6.08118,6.08191,6.07805,6.07805,65000000.0
2005-08-24 18:35:00,6.07848,6.08011,6.07739,6.07886,76000000.0
2005-08-24 18:40:00,6.07808,6.07922,6.07529,6.07529,67000000.0
2005-08-24 18:45:00,6.07419,6.07818,6.07419,6.0767,66000000.0
2005-08-24 18:50:00,6.07686,6.07967,6.07686,6.07851,63000000.0
2005-08-24 18:55:00,6.07788,6.07862,6.07601,6.07683,71000000.0
2005-08-24 19:00:00,6.07718,6.07796,6.07558,6.07641,70000000.0
2005-08-24 19:05:00,6.07642,6.07777,6.07522,6.07686,76000000.0
2005-08-24 19:10:00,6.07755,6.07755,6.07395,6.07469,68000000.0
2005-08-24 19:15:00,6.07499,6.07829,6.07499,6.07699,61000000.0
2005-08-24 19:20:00,6.07645,6.07859,6.0753,6.07859,72000000.0
2005-08-24 19:25:00,6.07899,6.07899,6.07412,6.07512,62000000.0
2005-08-24 19:30:00,6.07498,6.07516,6.07305,6.07311,66000000.0
2005-08-24 19:35:00,6.07304,6.07591,6.07304,6.07549,63000000.0
2005-08-24 19:40:00,6.07563,6.07574,6.07255,6.07425,70000000.0
2005-08-24 19:45:00,6.07309,6.0756,6.07309,6.07331,70000000.0
2005-08-24 19:50:00,6.07289,6.07461,6.07153,6.07247,71000000.0
2005-08-24 19:55:00,6.07233,6.07303,6.07094,6.07247,68000000.0
2005-08-24 20:00:00,6.0726,6.07306,6.0697,6.0697,67000000.0
2005-08-24 20:05:00,6.07037,6.07245,6.06969,6.07132,65000000.0
2005-08-24 20:10:00,6.07174,6.07235,6.07048,6.07182,66000000.0
2005-08-24 20:15:00,6.07217,6.07217,6.06908,6.07065,64000000.0
2005-08-24 20:20:00,6.07066,6.07186,6.06937,6.07066,65000000.0
2005-08-24 20:25:00,6.07123,6.07147,6.06879,6.07061,63000000.0
2005-08-24 20:30:00,6.06934,6.0701,6.06822,6.06876,59000000.0
2005-08-24 20:35:00,6.06885,6.07198,6.06868,6.07039,70000000.0
2005-08-24 20:40:00,6.07042,6.07347,6.07021,6.07263,89000000.0
2005-08-24 20:45:00,6.07247,6.07332,6.07063,6.07221,67000000.0
2005-08-24 20:50:00,6.07214,6.07298,6.07141,6.07185,62000000.0
2005-08-24 20:55:00,6.07168,6.07467,6.07132,6.07467,65000000.0
2005-08-24 21:00:00,6.07499,6.07546,6.07239,6.07422,72000000.0
2005-08-24 21:05:00,6.07422,6.07607,6.07336,6.07562,66000000.0
2005-08-24 21:10:00,6.07529,6.07552,6.07296,6.07296,62000000.0
2005-08-24 21:15:00,6.07258,6.07258,6.06986,6.07027,68000000.0
2005-08-24 21:20:00,6.06971,6.07223,6.06971,6.07105,52000000.0
2005-08-24 21:25:00,6.07145,6.0732,6.071,6.07313,58000000.0
2005-08-24 21:30:00,6.07304,6.07304,6.07056,6.07056,59000000.0
2005-08-24 21:35:00,6.07042,6.07226,6.06973,6.07069,88000000.0
2005-08-24 21:40:00,6.07142,6.07238,6.07066,6.07153,65000000.0
2005-08-24 21:45:00,6.07107,6.07228,6.07034,6.07034,62000000.0
2005-08-24 21:50:00,6.06957,6.07131,6.06921,6.06961,62000000.0
2005-08-24 21:55:00,6.0694,6.07209,6.0694,6.07178,72000000.0
2005-08-24 22:00:00,6.07119,6.07205,6.06999,6.0711,79000000.0
2005-08-24 22:05:00,6.07113,6.07296,6.07053,6.0726,67000000.0
2005-08-24 22:10:00,6.07199,6.0723,6.06927,6.06993,64000000.0
2005-08-24 22:15:00,6.06983,6.07161,6.06983,6.0704,69000000.0
2005-08-24 22:20:00,6.0709,6.0724,6.06908,6.0695,69000000.0
2005-08-24 22:25:00,6.06971,6.07285,6.06926,6.07169,63000000.0
2005-08-24 22:30:00,6.07164,6.0724,6.07091,6.07115,60000000.0
2005-08-24 22:35:00,6.07108,6.07198,6.06903,6.0701,56000000.0
2005-08-24 22:40:00,6.0702,6.07171,6.06974,6.07171,63000000.0
2005-08-24 22:45:00,6.0715,6.07216,6.06933,6.07125,68000000.0
2005-08-24 22:50:00,6.07099,6.07238,6.06948,6.07037,70000000.0
2005-08-24 22:55:00,6.0708,6.07126,6.06965,6.07031,64000000.0
2005-08-24 23:00:00,6.07139,6.07209,6.06988,6.07067,68000000.0
2005-08-24 23:05:00,6.0713,6.07149,6.06968,6.07058,60000000.0
2005-08-24 23:10:00,6.07045,6.07365,6.06961,6.07144,66000000.0
2005-08-24 23:15:00,6.07137,6.07376,6.07118,6.07294,65000000.0
2005-08-24 23:20:00,6.0728,6.07529,6.07199,6.07498,66000000.0
2005-08-24 23:25:00,6.07549,6.07585,6.0737,6.07433,64000000.0
2005-08-24 23:30:00,6.07425,6.0746,6.07214,6.07312,72000000.0
2005-08-24 23:35:00,6.07308,6.07381,6.07252,6.07307,62000000.0
2005-08-24 23:40:00,6.07302,6.074,6.0706,6.07135,80000000.0
2005-08-24 23:45:00,6.07046,6.07179,6.06994,6.07068,76000000.0
2005-08-24 23:50:00,6.07062,6.07186,6.06997,6.07153,67000000.0
2005-08-24 23:55:00,6.07104,6.07192,6.07026,6.07105,76000000.0
2005-08-25 00:00:00,6.07262,6.07262,6.07006,6.0714,70000000.0
2005-08-25 00:05:00,6.07178,6.0751,6.07177,6.07466,62000000.0
2005-08-25 00:10:00,6.07364,6.07428,6.07154,6.07286,63000000.0
2005-08-25 00:15:00,6.07269,6.07371,6.07191,6.07263,65000000.0
2005-08-25 00:20:00,6.07287,6.07313,6.07164,6.0729,60000000.0
2005-08-25 00:25:00,6.07272,6.07297,6.07093,6.07103,66000000.0
2005-08-25 00:30:00,6.0715,6.0726,6.06993,6.07054,64000000.0
2005-08-25 00:35:00,6.07006,6.07157,6.07006,6.07128,80000000.0
2005-08-25 00:40:00,6.07158,6.07174,6.07001,6.07082,61000000.0
2005-08-25 00:45:00,6.07112,6.07151,6.07035,6.07039,63000000.0
2005-08-25 00:50:00,6.07029,6.07268,6.0702,6.07137,60000000.0
2005-08-25 00:55:00,6.0725,6.0725,6.0696,6.07135,66000000.0
2005-08-25 01:00:00,6.07048,6.07339,6.07048,6.07184,63000000.0
2005-08-25 01:05:00,6.07176,6.07375,6.07126,6.07268,70000000.0
2005-08-25 01:10:00,6.0728,6.07616,6.0728,6.0751,55000000.0
2005-08-25 01:15:00,6.07499,6.07603,6.07391,6.07498,63000000.0
2005-08-25 01:20:00,6.07519,6.07777,6.07448,6.07489,59000000.0
2005-08-25 01:25:00,6.07553,6.07861,6.0745,6.07778,70000000.0
2005-08-25 01:30:00,6.07739,6.07788,6.07545,6.07685,68000000.0
2005-08-25 01:35:00,6.0763,6.07675,6.07439,6.07522,71000000.0
2005-08-25 01:40:00,6.07493,6.07662,6.07468,6.07613,72000000.0
2005-08-25 01:45:00,6.07626,6.07658,6.07476,6.07618,68000000.0
2005-08-25 01:50:00,6.07611,6.07636,6.07433,6.07615,67000000.0
2005-08-25 01:55:00,6.07599,6.07814,6.0753,6.07742,61000000.0
2005-08-25 02:00:00,6.07749,6.07838,6.07331,6.07383,69000000.0
2005-08-25 02:05:00,6.07429,6.07561,6.07284,6.07561,73000000.0
2005-08-25 02:10:00,6.07471,6.07586,6.07331,6.07491,74000000.0
2005-08-25 02:15:00,6.07462,6.07555,6.0739,6.07413,70000000.0
2005-08-25 02:20:00,6.07386,6.07511,6.07244,6.07303,74000000.0
2005-08-25 02:25:00,6.07304,6.07304,6.07057,6.07136,59000000.0
2005-08-25 02:30:00,6.07109,6.07213,6.06922,6.0696,64000000.0
2005-08-25 02:35:00,6.06903,6.07121,6.06777,6.07011,71000000.0
2005-08-25 02:40:00,6.07036,6.07133,6.0686,6.07133,69000000.0
2005-08-25 02:45:00,6.07153,6.07153,6.06911,6.06982,69000000.0
2005-08-25 02:50:00,6.06948,6.07046,6.06692,6.06692,66000000.0
2005-08-25 02:55:00,6.06825,6.06825,6.06153,6.06153,65000000.0
2005-08-25 03:00:00,6.06104,6.06436,6.06104,6.06296,67000000.0
2005-08-25 03:05:00,6.06297,6.06437,6.06161,6.06205,68000000.0
2005-08-25 03:10:00,6.06177,6.06387,6.06092,6.06296,80000000.0
2005-08-25 03:15:00,6.06287,6.06536,6.06188,6.06469,50000000.0
2005-08-25 03:20:00,6.06505,6.06584,6.06209,6.06209,62000000.0
2005-08-25 03:25:00,6.062,6.06312,6.06138,6.06263,71000000.0
2005-08-25 03:30:00,6.06298,6.06379,6.06105,6.06191,68000000.0
2005-08-25 03:35:00,6.06133,6.06421,6.06078,6.06226,60000000.0
2005-08-25 03:40:00,6.06383,6.06428,6.0614,6.0627,82000000.0
2005-08-25 03:45:00,6.06252,6.06318,6.06098,6.06318,53000000.0
2005-08-25 03:50:00,6.06306,6.06306,6.06078,6.0622,74000000.0
2005-08-25 03:55:00,6.06209,6.0635,6.06139,6.06218,63000000.0
2005-08-25 04:00:00,6.06175,6.06254,6.05983,6.06218,70000000.0
2005-08-25 04:05:00,6.06234,6.06234,6.05968,6.06065,66000000.0
2005-08-25 04:10:00,6.06048,6.06206,6.05963,6.0604,77000000.0
2005-08-25 04:15:00,6.06042,6.06165,6.05758,6.05921,57000000.0
2005-08-25 04:20:00,6.05944,6.06114,6.05811,6.06064,62000000.0
2005-08-25 04:25:00,6.06106,6.06107,6.05858,6.05955,53000000.0
2005-08-25 04:30:00,6.05904,6.06076,6.05776,6.05864,66000000.0
2005-08-25 04:35:00,6.05746,6.0598,6.0546,6.05949,64000000.0
2005-08-25 04:40:00,6.06034,6.06042,6.05433,6.05672,54000000.0
2005-08-25 04:45:00,6.05676,6.05917,6.05551,6.05771,63000000.0
2005-08-25 04:50:00,6.05881,6.0614,6.05755,6.06031,71000000.0
2005-08-25 04:55:00,6.06055,6.06256,6.05935,6.06203,65000000.0
2005-08-25 05:00:00,6.06251,6.06393,6.06024,6.06224,62000000.0
2005-08-25 05:05:00,6.0623,6.06305,6.06003,6.06283,72000000.0
2005-08-25 05:10:00,6.06203,6.06268,6.05912,6.05958,59000000.0
2005-08-25 05:15:00,6.05901,6.05951,6.05545,6.0575,67000000.0
2005-08-25 05:20:00,6.05742,6.05868,6.0561,6.05657,79000000.0
2005-08-25 05:25:00,6.05587,6.06045,6.05466,6.05922,66000000.0
2005-08-25 05:30:00,6.05993,6.06013,6.05434,6.05613,76000000.0
2005-08-25 05:35:00,6.05599,6.05727,6.05419,6.05495,78000000.0
2005-08-25 05:40:00,6.055,6.05512,6.05084,6.05282,61000000.0
2005-08-25 05:45:00,6.05399,6.05423,6.05187,6.05278,77000000.0
2005-08-25 05:50:00,6.05317,6.05604,6.05256,6.05578,62000000.0
2005-08-25 05:55:00,6.05599,6.0568,6.05453,6.05477,70000000.0
2005-08-25 06:00:00,6.0549,6.05609,6.05399,6.05416,77000000.0
2005-08-25 06:05:00,6.05432,6.05491,6.05138,6.05258,81000000.0
2005-08-25 06:10:00,6.05239,6.05384,6.04982,6.05041,73000000.0
2005-08-25 06:15:00,6.05113,6.05385,6.04967,6.05118,69000000.0
2005-08-25 06:20:00,6.05102,6.05361,6.05102,6.05183,68000000.0
2005-08-25 06:25:00,6.05189,6.05338,6.05037,6.05122,71000000.0
2005-08-25 06:30:00,6.05131,6.05322,6.05059,6.0514,58000000.0
2005-08-25 06:35:00,6.04976,6.05176,6.04808,6.04962,72000000.0
2005-08-25 06:40:00,6.04885,6.04996,6.04719,6.04923,71000000.0
2005-08-25 06:45:00,6.04989,6.05263,6.04901,6.05208,69000000.0
2005-08-25 06:50:00,6.05192,6.05319,6.05064,6.05298,56000000.0
2005-08-25 06:55:00,6.05315,6.05471,6.05237,6.05453,64000000.0
2005-08-25 07:00:00,6.0536,6.05485,6.05207,6.05344,58000000.0
2005-08-25 07:05:00,6.05351,6.05398,6.05127,6.05313,59000000.0
2005-08-25 07:10:00,6.05282,6.05442,6.0521,6.05329,82000000.0
2005-08-25 07:15:00,6.05421,6.05768,6.05287,6.05701,80000000.0
2005-08-25 07:20:00,6.05589,6.05782,6.05484,6.05484,76000000.0
2005-08-25 07:25:00,6.05426,6.05634,6.05293,6.05617,78000000.0
2005-08-25 07:30:00,6.05594,6.05831,6.05387,6.05739,61000000.0
2005-08-25 07:35:00,6.05732,6.05922,6.05637,6.05744,63000000.0
2005-08-25 07:40:00,6.05777,6.05933,6.05713,6.05713,55000000.0
2005-08-25 07:45:00,6.0575,6.05941,6.05697,6.05724,59000000.0
2005-08-25 07:50:00,6.0576,6.05967,6.05686,6.05829,67000000.0
2005-08-25 07:55:00,6.05844,6.05844,6.05536,6.05799,62000000.0
2005-08-25 08:00:00,6.05775,6.05775,6.05316,6.05411,65000000.0
2005-08-25 08:05:00,6.05409,6.05712,6.05343,6.05377,73000000.0
2005-08-25 08:10:00,6.05375,6.05456,6.05089,6.05326,58000000.0
2005-08-25 08:15:00,6.05272,6.05366,6.05038,6.05252,59000000.0
2005-08-25 08:20:00,6.05314,6.05564,6.05224,6.05419,64000000.0
2005-08-25 08:25:00,6.05474,6.05717,6.05311,6.05467,56000000.0
2005-08-25 08:30:00,6.05467,6.05536,6.05145,6.05463,62000000.0
2005-08-25 08:35:00,6.05477,6.05529,6.05344,6.05461,56000000.0
2005-08-25 08:40:00,6.05372,6.05449,6.0506,6.05141,58000000.0
2005-08-25 08:45:00,6.05044,6.052,6.04863,6.04968,76000000.0
2005-08-25 08:50:00,6.04806,6.05054,6.04792,6.04927,81000000.0
2005-08-25 08:55:00,6.0489,6.05022,6.04636,6.04994,70000000.0
2005-08-25 09:00:00,6.05011,6.05226,6.04938,6.05226,62000000.0
2005-08-25 09:05:00,6.05136,6.0545,6.05069,6.05367,66000000.0
2005-08-25 09:10:00,6.05245,6.05449,6.05037,6.05228,67000000.0
2005-08-25 09:15:00,6.05257,6.05357,6.05102,6.05178,72000000.0
2005-08-25 09:20:00,6.05287,6.05563,6.05244,6.05512,74000000.0
2005-08-25 09:25:00,6.05519,6.05565,6.05112,6.0527,68000000.0
2005-08-25 09:30:00,6.05176,6.05285,6.0499,6.0499,69000000.0
2005-08-25 09:35:00,6.04959,6.05169,6.04867,6.04952,85000000.0
2005-08-25 09:40:00,6.0502,6.05303,6.04995,6.05234,74000000.0
2005-08-25 09:45:00,6.05195,6.05378,6.05121,6.05378,76000000.0
2005-08-25 09:50:00,6.05423,6.05567,6.05333,6.05449,74000000.0
2005-08-25 09:55:00,6.05458,6.05583,6.0526,6.05565,68000000.0
2005-08-25 10:00:00,6.05557,6.06168,6.05444,6.06038,75000000.0
2005-08-25 10:05:00,6.05981,6.06259,6.05664,6.06203,50000000.0
2005-08-25 10:10:00,6.0614,6.06362,6.05824,6.06301,70000000.0
2005-08-25 10:15:00,6.06329,6.06618,6.06117,6.06431,74000000.0
2005-08-25 10:20:00,6.06458,6.06458,6.0608,6.06202,60000000.0
2005-08-25 10:25:00,6.06185,6.06317,6.05893,6.05983,60000000.0
2005-08-25 10:30:00,6.05996,6.05996,6.05425,6.05518,57000000.0
2005-08-25 10:35:00,6.05532,6.0567,6.05164,6.05301,72000000.0
2005-08-25 10:40:00,6.05408,6.05689,6.05197,6.05617,62000000.0
2005-08-25 10:45:00,6.05551,6.0567,6.05239,6.05447,55000000.0
2005-08-25 10:50:00,6.05467,6.0569,6.05154,6.05403,72000000.0
2005-08-25 10:55:00,6.05447,6.05556,6.05251,6.05385,49000000.0
2005-08-25 11:00:00,6.05264,6.05506,6.05092,6.05288,61000000.0
2005-08-25 11:05:00,6.05217,6.05548,6.04828,6.05523,71000000.0
2005-08-25 11:10:00,6.0545,6.05934,6.05388,6.05868,67000000.0
2005-08-25 11:15:00,6.0592,6.0597,6.05528,6.05884,63000000.0
2005-08-25 11:20:00,6.05851,6.0597,6.05491,6.05861,76000000.0
2005-08-25 11:25:00,6.058,6.05847,6.05571,6.05729,64000000.0
2005-08-25 11:30:00,6.05633,6.05776,6.05261,6.05551,74000000.0
2005-08-25 11:35:00,6.05569,6.05677,6.05482,6.05616,60000000.0
2005-08-25 11:40:00,6.05642,6.05763,6.05487,6.05601,64000000.0
2005-08-25 11:45:00,6.05581,6.05716,6.05494,6.05606,62000000.0
2005-08-25 11:50:00,6.05667,6.05728,6.05411,6.05533,68000000.0
2005-08-25 11:55:00,6.05526,6.05671,6.05444,6.05585,52000000.0
2005-08-25 12:00:00,6.05675,6.05782,6.05559,6.05684,63000000.0
2005-08-25 12:05:00,6.05647,6.05832,6.05426,6.05675,61000000.0
2005-08-25 12:10:00,6.05718,6.05877,6.05408,6.05454,63000000.0
2005-08-25 12:15:00,6.05454,6.05454,6.05208,6.05281,56000000.0
2005-08-25 12:20:00,6.05197,6.05546,6.05134,6.053,70000000.0
2005-08-25 12:25:00,6.05328,6.06001,6.05117,6.05253,57000000.0
2005-08-25 12:30:00,6.05254,6.05289,6.04927,6.04998,61000000.0
2005-08-25 12:35:00,6.05056,6.05238,6.04931,6.0521,64000000.0
2005-08-25 12:40:00,6.05161,6.05302,6.04882,6.04882,70000000.0
2005-08-25 12:45:00,6.04903,6.0537,6.04903,6.05237,65000000.0
2005-08-25 12:50:00,6.05343,6.05737,6.05273,6.05728,66000000.0
2005-08-25 12:55:00,6.05662,6.05908,6.05367,6.05866,62000000.0
2005-08-25 13:00:00,6.05815,6.06114,6.0577,6.05995,81000000.0
2005-08-25 13:05:00,6.05933,6.05959,6.05468,6.05762,77000000.0
2005-08-25 13:10:00,6.05755,6.05917,6.05697,6.05775,79000000.0
2005-08-25 13:15:00,6.05797,6.05861,6.05537,6.05789,63000000.0
2005-08-25 13:20:00,6.05802,6.06039,6.0565,6.0584,78000000.0
2005-08-25 13:25:00,6.05717,6.05884,6.05617,6.05784,62000000.0
2005-08-25 13:30:00,6.05759,6.05931,6.05732,6.05754,55000000.0
2005-08-25 13:35:00,6.05806,6.06012,6.05773,6.05888,65000000.0
2005-08-25 13:40:00,6.05881,6.06094,6.05782,6.05802,55000000.0
2005-08-25 13:45:00,6.05863,6.06159,6.05785,6.06111,64000000.0
2005-08-25 13:50:00,6.06118,6.0617,6.05716,6.05959,58000000.0
2005-08-25 13:55:00,6.06024,6.06192,6.05828,6.06116,59000000.0
2005-08-25 14:00:00,6.06224,6.06511,6.06155,6.06511,72000000.0
2005-08-25 14:05:00,6.06521,6.06861,6.06395,6.06828,60000000.0
2005-08-25 14:10:00,6.06788,6.07087,6.0675,6.07015,56000000.0
2005-08-25 14:15:00,6.06956,6.07074,6.06601,6.06941,76000000.0
2005-08-25 14:20:00,6.06917,6.07322,6.06917,6.07099,52000000.0
2005-08-25 14:25:00,6.07056,6.07203,6.06746,6.06879,65000000.0
2005-08-25 14:30:00,6.06799,6.0707,6.06786,6.07064,60000000.0
2005-08-25 14:35:00,6.06915,6.07188,6.06866,6.07114,63000000.0
2005-08-25 14:40:00,6.07067,6.0709,6.06633,6.06633,77000000.0
2005-08-25 14:45:00,6.06614,6.06865,6.06371,6.06561,56000000.0
2005-08-25 14:50:00,6.06541,6.0725,6.06459,6.0725,60000000.0
2005-08-25 14:55:00,6.07345,6.07563,6.07132,6.07417,71000000.0
2005-08-25 15:00:00,6.07357,6.0737,6.07119,6.0719,76000000.0
2005-08-25 15:05:00,6.07251,6.07448,6.07176,6.07448,68000000.0
2005-08-25 15:10:00,6.07489,6.07489,6.07193,6.07315,61000000.0
2005-08-25 15:15:00,6.07362,6.07478,6.06902,6.07012,68000000.0
2005-08-25 15:20:00,6.06942,6.07081,6.06856,6.0692,59000000.0
2005-08-25 15:25:00,6.06883,6.07053,6.06725,6.06944,71000000.0
2005-08-25 15:30:00,6.0692,6.07197,6.06858,6.07058,68000000.0
2005-08-25 15:35:00,6.07177,6.07267,6.07006,6.07006,52000000.0
2005-08-25 15:40:00,6.07043,6.07121,6.06799,6.06895,62000000.0
2005-08-25 15:45:00,6.0694,6.07004,6.06791,6.06861,81000000.0
2005-08-25 15:50:00,6.06818,6.06924,6.06498,6.06557,75000000.0
2005-08-25 15:55:00,6.06547,6.06671,6.06387,6.06404,74000000.0
2005-08-25 16:00:00,6.0639,6.06637,6.0639,6.06411,61000000.0
2005-08-25 16:05:00,6.06406,6.06454,6.05986,6.06043,70000000.0
2005-08-25 16:10:00,6.06057,6.06385,6.06029,6.06377,64000000.0
2005-08-25 16:15:00,6.06327,6.06495,6.06264,6.06329,66000000.0
2005-08-25 16:20:00,6.06486,6.06535,6.06165,6.06259,65000000.0
2005-08-25 16:25:00,6.06274,6.06624,6.06227,6.06473,51000000.0
2005-08-25 16:30:00,6.0647,6.06725,6.06417,6.06707,53000000.0
2005-08-25 16:35:00,6.06665,6.06684,6.06159,6.06361,78000000.0
2005-08-25 16:40:00,6.06395,6.06631,6.06188,6.06567,86000000.0
2005-08-25 16:45:00,6.06563,6.06675,6.05991,6.0665,59000000.0
2005-08-25 16:50:00,6.06639,6.06727,6.06397,6.06503,66000000.0
2005-08-25 16:55:00,6.06481,6.06526,6.06133,6.06276,52000000.0
2005-08-25 17:00:00,6.06293,6.06531,6.06227,6.06334,62000000.0
2005-08-25 17:05:00,6.06308,6.06591,6.06192,6.06234,73000000.0
2005-08-25 17:10:00,6.06173,6.06247,6.05729,6.05765,57000000.0
2005-08-25 17:15:00,6.05749,6.06143,6.05585,6.05751,71000000.0
2005-08-25 17:20:00,6.05801,6.05959,6.0517,6.05172,55000000.0
2005-08-25 17:25:00,6.05139,6.05333,6.04862,6.05063,62000000.0
2005-08-25 17:30:00,6.04936,6.05292,6.04746,6.05206,63000000.0
2005-08-25 17:35:00,6.0532,6.05331,6.04502,6.04601,64000000.0
2005-08-25 17:40:00,6.04673,6.04957,6.04595,6.04775,76000000.0
2005-08-25 17:45:00,6.04838,6.05382,6.04683,6.05312,60000000.0
2005-08-25 17:50:00,6.05159,6.05539,6.05057,6.05288,86000000.0
2005-08-25 17:55:00,6.05346,6.05676,6.05319,6.05433,66000000.0
2005-08-25 18:00:00,6.05429,6.055,6.05146,6.05372,72000000.0
2005-08-25 18:05:00,6.05322,6.05432,6.05077,6.05198,73000000.0
2005-08-25 18:10:00,6.0508,6.0542,6.0508,6.05323,58000000.0
2005-08-25 18:15:00,6.0523,6.0559,6.05117,6.05482,61000000.0
2005-08-25 18:20:00,6.05475,6.05763,6.05436,6.05619,63000000.0
2005-08-25 18:25:00,6.05593,6.05781,6.05557,6.05659,67000000.0
2005-08-25 18:30:00,6.05662,6.05695,6.05346,6.05371,65000000.0
2005-08-25 18:35:00,6.05428,6.05563,6.05319,6.05385,76000000.0
2005-08-25 18:40:00,6.05354,6.05538,6.05301,6.05412,67000000.0
2005-08-25 18:45:00,6.05436,6.05619,6.05351,6.05471,66000000.0
2005-08-25 18:50:00,6.05435,6.05976,6.05435,6.05726,63000000.0
2005-08-25 18:55:00,6.05754,6.05914,6.05686,6.05781,71000000.0
2005-08-25 19:00:00,6.05767,6.05924,6.05615,6.0584,70000000.0
2005-08-25 19:05:00,6.05883,6.05923,6.05708,6.05896,76000000.0
2005-08-25 19:10:00,6.06017,6.06017,6.05668,6.05723,68000000.0
2005-08-25 19:15:00,6.05761,6.05765,6.05484,6.05553,61000000.0
2005-08-25 19:20:00,6.05586,6.05665,6.05449,6.05555,72000000.0
2005-08-25 19:25:00,6.05615,6.05615,6.05356,6.05376,62000000.0
2005-08-25 19:30:00,6.05353,6.05437,6.05196,6.05302,66000000.0
2005-08-25 19:35:00,6.05351,6.05367,6.05234,6.05286,63000000.0
2005-08-25 19:40:00,6.05304,6.05366,6.05094,6.05094,70000000.0
2005-08-25 19:45:00,6.05042,6.05175,6.04949,6.04949,70000000.0
2005-08-25 19:50:00,6.04965,6.05215,6.04965,6.0508,71000000.0
2005-08-25 19:55:00,6.05015,6.05328,6.04837,6.05221,68000000.0
2005-08-25 20:00:00,6.05231,6.05275,6.05075,6.0517,67000000.0
2005-08-25 20:05:00,6.05224,6.05331,6.05094,6.05287,65000000.0
2005-08-25 20:10:00,6.05271,6.05344,6.05093,6.05192,66000000.0
2005-08-25 20:15:00,6.05224,6.05334,6.05104,6.0525,64000000.0
2005-08-25 20:20:00,6.05227,6.05294,6.04928,6.05238,65000000.0
2005-08-25 20:25:00,6.0513,6.0526,6.04917,6.05021,63000000.0
2005-08-25 20:30:00,6.05083,6.05254,6.04958,6.05096,59000000.0
2005-08-25 20:35:00,6.05073,6.05184,6.049,6.05013,70000000.0
2005-08-25 20:40:00,6.04977,6.05028,6.048,6.04907,89000000.0
2005-08-25 20:45:00,6.04931,6.0499,6.04788,6.04897,67000000.0
2005-08-25 20:50:00,6.04785,6.05032,6.04785,6.05011,62000000.0
2005-08-25 20:55:00,6.0499,6.05249,6.0499,6.05207,65000000.0
2005-08-25 21:00:00,6.05244,6.05283,6.04944,6.05038,72000000.0
2005-08-25 21:05:00,6.04956,6.05107,6.04867,6.05056,66000000.0
2005-08-25 21:10:00,6.0502,6.05212,6.05008,6.05212,62000000.0
2005-08-25 21:15:00,6.0523,6.05299,6.05005,6.05041,68000000.0
2005-08-25 21:20:00,6.05013,6.0531,6.05013,6.05205,52000000.0
2005-08-25 21:25:00,6.05194,6.0537,6.05163,6.05284,58000000.0
2005-08-25 21:30:00,6.0525,6.05497,6.0518,6.05403,59000000.0
2005-08-25 21:35:00,6.05372,6.05675,6.05352,6.05675,88000000.0
2005-08-25 21:40:00,6.05568,6.05616,6.05384,6.05523,65000000.0
2005-08-25 21:45:00,6.05429,6.05503,6.05232,6.0526,62000000.0
2005-08-25 21:50:00,6.05432,6.05744,6.05316,6.05621,62000000.0
2005-08-25 21:55:00,6.05642,6.05741,6.05573,6.05712,72000000.0
2005-08-25 22:00:00,6.05636,6.05792,6.0553,6.05618,79000000.0
2005-08-25 22:05:00,6.05585,6.05729,6.05527,6.05652,67000000.0
2005-08-25 22:10:00,6.05692,6.05853,6.05649,6.05649,64000000.0
2005-08-25 22:15:00,6.05659,6.05855,6.05659,6.05805,69000000.0
2005-08-25 22:20:00,6.05815,6.05873,6.05489,6.05568,69000000.0
2005-08-25 22:25:00,6.05502,6.05599,6.05386,6.05482,63000000.0
2005-08-25 22:30:00,6.05533,6.05751,6.05388,6.05585,60000000.0
2005-08-25 22:35:00,6.05607,6.05704,6.05539,6.05657,56000000.0
2005-08-25 22:40:00,6.05641,6.05699,6.05556,6.0566,63000000.0
2005-08-25 22:45:00,6.05601,6.05804,6.05458,6.05528,68000000.0
2005-08-25 22:50:00,6.05459,6.05682,6.05456,6.05584,70000000.0
2005-08-25 22:55:00,6.05655,6.05664,6.05525,6.05632,64000000.0
2005-08-25 23:00:00,6.05653,6.05707,6.05516,6.05633,68000000.0
2005-08-25 23:05:00,6.0561,6.05801,6.0549,6.05668,60000000.0
2005-08-25 23:10:00,6.05657,6.05824,6.05562,6.0571,66000000.0
2005-08-25 23:15:00,6.05744,6.05937,6.05695,6.05937,65000000.0
2005-08-25 23:20:00,6.05848,6.06006,6.05822,6.0585,66000000.0
2005-08-25 23:25:00,6.05835,6.05957,6.05719,6.05817,64000000.0
2005-08-25 23:30:00,6.05855,6.05945,6.05693,6.05743,72000000.0
2005-08-25 23:35:00,6.05731,6.05898,6.05611,6.05694,62000000.0
2005-08-25 23:40:00,6.05836,6.05885,6.05587,6.05821,80000000.0
2005-08-25 23:45:00,6.05815,6.05956,6.0569,6.05744,76000000.0
2005-08-25 23:50:00,6.05673,6.05805,6.05658,6.05702,67000000.0
2005-08-25 23:55:00,6.05689,6.05886,6.05658,6.05681,76000000.0
2005-08-26 00:00:00,6.05655,6.05767,6.05484,6.05577,70000000.0
2005-08-26 00:05:00,6.05575,6.05738,6.05549,6.05558,62000000.0
2005-08-26 00:10:00,6.05535,6.05862,6.05535,6.05744,63000000.0
2005-08-26 00:15:00,6.05746,6.05802,6.05652,6.0572,65000000.0
2005-08-26 00:20:00,6.0572,6.05877,6.05646,6.05656,60000000.0
2005-08-26 00:25:00,6.05741,6.05874,6.05605,6.05754,66000000.0
2005-08-26 00:30:00,6.05728,6.05796,6.05634,6.05792,64000000.0
2005-08-26 00:35:00,6.05796,6.05847,6.05584,6.05675,80000000.0
2005-08-26 00:40:00,6.05737,6.05861,6.05658,6.05731,61000000.0
2005-08-26 00:45:00,6.05735,6.05923,6.05665,6.0575,63000000.0
2005-08-26 00:50:00,6.05772,6.05848,6.0566,6.05742,60000000.0
2005-08-26 00:55:00,6.05737,6.05751,6.05534,6.05542,66000000.0
2005-08-26 01:00:00,6.05638,6.05695,6.05519,6.05622,63000000.0
2005-08-26 01:05:00,6.05652,6.05708,6.05541,6.05634,70000000.0
2005-08-26 01:10:00,6.0574,6.06046,6.05551,6.05921,55000000.0
2005-08-26 01:15:00,6.05928,6.06285,6.05876,6.06095,63000000.0
2005-08-26 01:20:00,6.06048,6.06284,6.06025,6.06152,59000000.0
2005-08-26 01:25:00,6.06165,6.06425,6.06165,6.06399,70000000.0
2005-08-26 01:30:00,6.0652,6.06567,6.06392,6.06443,68000000.0
2005-08-26 01:35:00,6.0644,6.06641,6.06391,6.06444,71000000.0
2005-08-26 01:40:00,6.06402,6.06525,6.06178,6.06319,72000000.0
2005-08-26 01:45:00,6.06321,6.06462,6.06202,6.06404,68000000.0
2005-08-26 01:50:00,6.06391,6.06391,6.0621,6.06344,67000000.0
2005-08-26 01:55:00,6.06368,6.06588,6.06328,6.0644,61000000.0
2005-08-26 02:00:00,6.06462,6.06589,6.06375,6.06434,69000000.0
2005-08-26 02:05:00,6.06392,6.06485,6.06249,6.06316,73000000.0
2005-08-26 02:10:00,6.06307,6.06485,6.06219,6.06303,74000000.0
2005-08-26 02:15:00,6.06389,6.06415,6.06185,6.0634,70000000.0
2005-08-26 02:20:00,6.06363,6.06448,6.06217,6.06286,74000000.0
2005-08-26 02:25:00,6.06188,6.06273,6.06032,6.06187,59000000.0
2005-08-26 02:30:00,6.06196,6.06349,6.06068,6.06255,64000000.0
2005-08-26 02:35:00,6.06219,6.06444,6.06149,6.06345,71000000.0
2005-08-26 02:40:00,6.06363,6.06475,6.06285,6.06403,69000000.0
2005-08-26 02:45:00,6.06461,6.06555,6.06203,6.06301,69000000.0
2005-08-26 02:50:00,6.06316,6.06384,6.06015,6.06087,66000000.0
2005-08-26 02:55:00,6.06247,6.06337,6.06153,6.06217,65000000.0
2005-08-26 03:00:00,6.06218,6.06312,6.06105,6.06164,67000000.0
2005-08-26 03:05:00,6.06295,6.06295,6.05932,6.06005,68000000.0
2005-08-26 03:10:00,6.06043,6.06172,6.05961,6.06172,80000000.0
2005-08-26 03:15:00,6.06058,6.06109,6.05828,6.06009,50000000.0
2005-08-26 03:20:00,6.05908,6.06169,6.05897,6.06122,62000000.0
2005-08-26 03:25:00,6.06115,6.0621,6.05928,6.06043,71000000.0
2005-08-26 03:30:00,6.06049,6.06126,6.05836,6.06029,68000000.0
2005-08-26 03:35:00,6.05968,6.06212,6.05887,6.06113,60000000.0
2005-08-26 03:40:00,6.06082,6.06355,6.06032,6.06354,82000000.0
2005-08-26 03:45:00,6.06305,6.06305,6.06032,6.06115,53000000.0
2005-08-26 03:50:00,6.06053,6.06192,6.0572,6.05818,74000000.0
2005-08-26 03:55:00,6.0582,6.05978,6.05765,6.05858,63000000.0
2005-08-26 04:00:00,6.05816,6.05995,6.05767,6.05839,70000000.0
2005-08-26 04:05:00,6.05838,6.05926,6.05789,6.0582,66000000.0
2005-08-26 04:10:00,6.05815,6.0597,6.05706,6.05792,77000000.0
2005-08-26 04:15:00,6.0586,6.05915,6.05638,6.05682,57000000.0
2005-08-26 04:20:00,6.05683,6.05864,6.05667,6.05864,62000000.0
2005-08-26 04:25:00,6.05805,6.05878,6.05673,6.05717,53000000.0
2005-08-26 04:30:00,6.05658,6.05878,6.05589,6.0576,66000000.0
2005-08-26 04:35:00,6.05808,6.05942,6.05719,6.05784,64000000.0
2005-08-26 04:40:00,6.05781,6.05932,6.05608,6.05685,54000000.0
2005-08-26 04:45:00,6.05688,6.05767,6.05627,6.05709,63000000.0
2005-08-26 04:50:00,6.05725,6.05871,6.05695,6.05871,71000000.0
2005-08-26 04:55:00,6.058,6.0589,6.05688,6.05803,65000000.0
2005-08-26 05:00:00,6.05741,6.05874,6.05692,6.05748,62000000.0
2005-08-26 05:05:00,6.05742,6.05933,6.05709,6.05819,72000000.0
2005-08-26 05:10:00,6.05752,6.05857,6.05436,6.05531,59000000.0
2005-08-26 05:15:00,6.05529,6.05584,6.05321,6.05332,67000000.0
2005-08-26 05:20:00,6.05328,6.05585,6.05217,6.05467,79000000.0
2005-08-26 05:25:00,6.05461,6.056,6.05274,6.05297,66000000.0
2005-08-26 05:30:00,6.05317,6.0556,6.05294,6.05497,76000000.0
2005-08-26 05:35:00,6.05396,6.05701,6.05396,6.05693,78000000.0
2005-08-26 05:40:00,6.05705,6.05736,6.05539,6.05583,61000000.0
2005-08-26 05:45:00,6.05623,6.05756,6.05501,6.05644,77000000.0
2005-08-26 05:50:00,6.05662,6.05695,6.05453,6.05531,62000000.0
2005-08-26 05:55:00,6.05574,6.05704,6.05467,6.05545,70000000.0
2005-08-26 06:00:00,6.05553,6.05681,6.05405,6.05452,77000000.0
2005-08-26 06:05:00,6.05415,6.05601,6.05375,6.05526,81000000.0
2005-08-26 06:10:00,6.05558,6.05644,6.05355,6.054,73000000.0
2005-08-26 06:15:00,6.05355,6.05413,6.05225,6.05376,69000000.0
2005-08-26 06:20:00,6.05355,6.05551,6.05284,6.05486,68000000.0
2005-08-26 06:25:00,6.05497,6.0567,6.05412,6.05447,71000000.0
2005-08-26 06:30:00,6.05493,6.05682,6.05418,6.05473,58000000.0
2005-08-26 06:35:00,6.05482,6.05501,6.05043,6.05081,72000000.0
2005-08-26 06:40:00,6.05074,6.05158,6.04927,6.05039,71000000.0
2005-08-26 06:45:00,6.05024,6.05055,6.04804,6.05018,69000000.0
2005-08-26 06:50:00,6.05075,6.05133,6.04875,6.05005,56000000.0
2005-08-26 06:55:00,6.05005,6.0504,6.0474,6.0479,64000000.0
2005-08-26 07:00:00,6.04789,6.05029,6.0477,6.04996,58000000.0
2005-08-26 07:05:00,6.04992,6.05042,6.04846,6.04907,59000000.0
2005-08-26 07:10:00,6.04977,6.05112,6.04868,6.04949,82000000.0
2005-08-26 07:15:00,6.04961,6.05105,6.04877,6.0497,80000000.0
2005-08-26 07:20:00,6.04979,6.05111,6.0485,6.04914,76000000.0
2005-08-26 07:25:00,6.04807,6.05014,6.04775,6.04895,78000000.0
2005-08-26 07:30:00,6.04857,6.05067,6.04756,6.04923,61000000.0
2005-08-26 07:35:00,6.04915,6.05094,6.04866,6.05014,63000000.0
2005-08-26 07:40:00,6.04953,6.04953,6.04676,6.04764,55000000.0
2005-08-26 07:45:00,6.04703,6.04899,6.04674,6.04871,59000000.0
2005-08-26 07:50:00,6.04937,6.04954,6.04659,6.04758,67000000.0
2005-08-26 07:55:00,6.04711,6.04763,6.04514,6.04737,62000000.0
2005-08-26 08:00:00,6.04854,6.04858,6.04403,6.0484,65000000.0
2005-08-26 08:05:00,6.04766,6.05326,6.04717,6.05278,73000000.0
2005-08-26 08:10:00,6.0526,6.05425,6.04962,6.05002,58000000.0
2005-08-26 08:15:00,6.05085,6.05326,6.04991,6.05206,59000000.0
2005-08-26 08:20:00,6.05289,6.054,6.05059,6.05129,64000000.0
2005-08-26 08:25:00,6.0515,6.05395,6.0497,6.05328,56000000.0
2005-08-26 08:30:00,6.05216,6.05341,6.05072,6.05295,62000000.0
2005-08-26 08:35:00,6.05222,6.05286,6.05083,6.05101,56000000.0
2005-08-26 08:40:00,6.05138,6.05489,6.05107,6.0529,58000000.0
2005-08-26 08:45:00,6.05284,6.0536,6.05029,6.05224,76000000.0
2005-08-26 08:50:00,6.05173,6.05257,6.05004,6.05097,81000000.0
2005-08-26 08:55:00,6.05179,6.05266,6.04804,6.05105,70000000.0
2005-08-26 09:00:00,6.05069,6.0516,6.04818,6.05009,62000000.0
2005-08-26 09:05:00,6.04998,6.04998,6.04769,6.04969,66000000.0
2005-08-26 09:10:00,6.04974,6.05123,6.04895,6.04974,67000000.0
2005-08-26 09:15:00,6.04998,6.0508,6.04554,6.04682,72000000.0
2005-08-26 09:20:00,6.04671,6.04935,6.03827,6.03973,74000000.0
2005-08-26 09:25:00,6.03877,6.04285,6.03877,6.04096,68000000.0
2005-08-26 09:30:00,6.04158,6.0421,6.03995,6.04077,69000000.0
2005-08-26 09:35:00,6.04101,6.04175,6.03822,6.04175,85000000.0
2005-08-26 09:40:00,6.04194,6.04513,6.04109,6.04436,74000000.0
2005-08-26 09:45:00,6.04391,6.04471,6.04157,6.04253,76000000.0
2005-08-26 09:50:00,6.04237,6.04404,6.04118,6.04294,74000000.0
2005-08-26 09:55:00,6.04388,6.05013,6.04328,6.04869,68000000.0
2005-08-26 10:00:00,6.04693,6.04839,6.04406,6.04434,75000000.0
2005-08-26 10:05:00,6.04475,6.04505,6.04072,6.0419,50000000.0
2005-08-26 10:10:00,6.04227,6.047,6.04227,6.04589,70000000.0
2005-08-26 10:15:00,6.04527,6.04624,6.04198,6.04245,74000000.0
2005-08-26 10:20:00,6.04255,6.04644,6.04215,6.04514,60000000.0
2005-08-26 10:25:00,6.04538,6.04707,6.04432,6.04686,60000000.0
2005-08-26 10:30:00,6.04608,6.04804,6.04544,6.04782,57000000.0
2005-08-26 10:35:00,6.04794,6.05026,6.04639,6.05015,72000000.0
2005-08-26 10:40:00,6.05108,6.0534,6.05053,6.051,62000000.0
2005-08-26 10:45:00,6.05054,6.05362,6.05054,6.05173,55000000.0
2005-08-26 10:50:00,6.05067,6.05253,6.04681,6.04976,72000000.0
2005-08-26 10:55:00,6.04934,6.05131,6.04823,6.04967,49000000.0
2005-08-26 11:00:00,6.05002,6.05231,6.04937,6.05144,61000000.0
2005-08-26 11:05:00,6.0514,6.05363,6.04942,6.05355,71000000.0
2005-08-26 11:10:00,6.05267,6.05294,6.0505,6.05158,67000000.0
2005-08-26 11:15:00,6.05206,6.05251,6.04906,6.04906,63000000.0
2005-08-26 11:20:00,6.05041,6.05153,6.04979,6.0514,76000000.0
2005-08-26 11:25:00,6.05009,6.05181,6.04963,6.05082,64000000.0
2005-08-26 11:30:00,6.05086,6.05144,6.04929,6.05107,74000000.0
2005-08-26 11:35:00,6.05121,6.05319,6.05004,6.05183,60000000.0
2005-08-26 11:40:00,6.05219,6.05307,6.05001,6.05195,64000000.0
2005-08-26 11:45:00,6.05194,6.0548,6.05083,6.05283,62000000.0
2005-08-26 11:50:00,6.0538,6.05417,6.05212,6.0524,68000000.0
2005-08-26 11:55:00,6.05254,6.05421,6.05167,6.05223,52000000.0
2005-08-26 12:00:00,6.05229,6.05371,6.05141,6.05336,63000000.0
2005-08-26 12:05:00,6.05331,6.05331,6.05083,6.053,61000000.0
2005-08-26 12:10:00,6.05242,6.05268,6.0473,6.04785,63000000.0
2005-08-26 12:15:00,6.04816,6.05053,6.04558,6.04816,56000000.0
2005-08-26 12:20:00,6.04721,6.04859,6.04571,6.04671,70000000.0
2005-08-26 12:25:00,6.04592,6.04716,6.04455,6.04555,57000000.0
2005-08-26 12:30:00,6.0464,6.04908,6.04563,6.04908,61000000.0
2005-08-26 12:35:00,6.04918,6.05016,6.04709,6.04833,64000000.0
2005-08-26 12:40:00,6.04759,6.04893,6.04699,6.04826,70000000.0
2005-08-26 12:45:00,6.04837,6.05243,6.04819,6.05177,65000000.0
2005-08-26 12:50:00,6.05116,6.05443,6.05052,6.05443,66000000.0
2005-08-26 12:55:00,6.0548,6.05671,6.05273,6.05643,62000000.0
2005-08-26 13:00:00,6.05658,6.05893,6.05507,6.0567,81000000.0
2005-08-26 13:05:00,6.05657,6.05803,6.05541,6.05652,77000000.0
2005-08-26 13:10:00,6.0564,6.05808,6.05562,6.05635,79000000.0
2005-08-26 13:15:00,6.05632,6.05765,6.05521,6.05526,63000000.0
2005-08-26 13:20:00,6.05523,6.0577,6.05478,6.0577,78000000.0
2005-08-26 13:25:00,6.05755,6.05758,6.05291,6.05449,62000000.0
2005-08-26 13:30:00,6.05455,6.05591,6.05258,6.05591,55000000.0
2005-08-26 13:35:00,6.05545,6.05545,6.0529,6.05379,65000000.0
2005-08-26 13:40:00,6.05502,6.05675,6.05375,6.05375,55000000.0
2005-08-26 13:45:00,6.0551,6.05573,6.05388,6.05538,64000000.0
2005-08-26 13:50:00,6.05539,6.05691,6.05482,6.05566,58000000.0
2005-08-26 13:55:00,6.05553,6.05613,6.05247,6.05296,59000000.0
2005-08-26 14:00:00,6.05292,6.05442,6.05127,6.05334,72000000.0
2005-08-26 14:05:00,6.05386,6.05386,6.05101,6.05185,60000000.0
2005-08-26 14:10:00,6.05145,6.05352,6.05075,6.05352,56000000.0
2005-08-26 14:15:00,6.05386,6.05502,6.05172,6.05484,76000000.0
2005-08-26 14:20:00,6.05347,6.05603,6.04643,6.05361,52000000.0
2005-08-26 14:25:00,6.0543,6.0571,6.0543,6.05619,65000000.0
2005-08-26 14:30:00,6.05748,6.05748,6.05299,6.05543,60000000.0
2005-08-26 14:35:00,6.05528,6.05611,6.0532,6.05456,63000000.0
2005-08-26 14:40:00,6.05357,6.05435,6.05092,6.05321,77000000.0
2005-08-26 14:45:00,6.05255,6.05358,6.05199,6.05275,56000000.0
2005-08-26 14:50:00,6.05251,6.05365,6.05029,6.05172,60000000.0
2005-08-26 14:55:00,6.05234,6.05294,6.05014,6.05217,71000000.0
2005-08-26 15:00:00,6.05185,6.05202,6.04955,6.05057,76000000.0
2005-08-26 15:05:00,6.04952,6.04986,6.04722,6.04814,68000000.0
2005-08-26 15:10:00,6.04931,6.05014,6.04675,6.048,61000000.0
2005-08-26 15:15:00,6.04732,6.05013,6.04628,6.04985,68000000.0
2005-08-26 15:20:00,6.05025,6.05184,6.0484,6.04925,59000000.0
2005-08-26 15:25:00,6.04975,6.05025,6.04838,6.04985,71000000.0
2005-08-26 15:30:00,6.04933,6.05016,6.04609,6.04848,68000000.0
2005-08-26 15:35:00,6.0484,6.04931,6.04651,6.04871,52000000.0
2005-08-26 15:40:00,6.04868,6.04998,6.04729,6.04778,62000000.0
2005-08-26 15:45:00,6.04885,6.05142,6.04695,6.05075,81000000.0
2005-08-26 15:50:00,6.05182,6.05489,6.05155,6.05299,75000000.0
2005-08-26 15:55:00,6.05291,6.05341,6.04999,6.05028,74000000.0
2005-08-26 16:00:00,6.05126,6.05211,6.04724,6.04752,61000000.0
2005-08-26 16:05:00,6.04741,6.04914,6.04586,6.04854,70000000.0
2005-08-26 16:10:00,6.04822,6.05176,6.04795,6.04921,64000000.0
2005-08-26 16:15:00,6.04887,6.05008,6.04677,6.04851,66000000.0
2005-08-26 16:20:00,6.04786,6.04794,6.04177,6.04391,65000000.0
2005-08-26 16:25:00,6.04506,6.04506,6.03916,6.04142,51000000.0
2005-08-26 16:30:00,6.04051,6.04152,6.03821,6.04098,53000000.0
2005-08-26 16:35:00,6.04016,6.04115,6.0378,6.03971,78000000.0
2005-08-26 16:40:00,6.03973,6.04006,6.03698,6.03781,86000000.0
2005-08-26 16:45:00,6.03798,6.04305,6.03727,6.03979,59000000.0
2005-08-26 16:50:00,6.04012,6.0434,6.04005,6.0414,66000000.0
2005-08-26 16:55:00,6.04081,6.04195,6.0394,6.04175,52000000.0
2005-08-26 17:00:00,6.04215,6.04269,6.04008,6.04144,62000000.0
2005-08-26 17:05:00,6.04174,6.04542,6.04142,6.04516,73000000.0
2005-08-26 17:10:00,6.04481,6.04665,6.04349,6.04614,57000000.0
2005-08-26 17:15:00,6.04517,6.0463,6.04377,6.0449,71000000.0
2005-08-26 17:20:00,6.04449,6.04449,6.04109,6.04109,55000000.0
2005-08-26 17:25:00,6.04138,6.04636,6.04096,6.04636,62000000.0
2005-08-26 17:30:00,6.04775,6.05079,6.04606,6.04718,63000000.0
2005-08-26 17:35:00,6.04799,6.04901,6.04327,6.04475,64000000.0
2005-08-26 17:40:00,6.04453,6.04935,6.04398,6.04795,76000000.0
2005-08-26 17:45:00,6.04798,6.0493,6.04401,6.04524,60000000.0
2005-08-26 17:50:00,6.04519,6.04694,6.04346,6.0459,86000000.0
2005-08-26 17:55:00,6.04654,6.04758,6.04538,6.04673,66000000.0
2005-08-26 18:00:00,6.04704,6.04783,6.0462,6.04692,72000000.0
2005-08-26 18:05:00,6.04677,6.0487,6.04592,6.04747,73000000.0
2005-08-26 18:10:00,6.04686,6.04694,6.04387,6.04487,58000000.0
2005-08-26 18:15:00,6.04485,6.04688,6.04411,6.04682,61000000.0
2005-08-26 18:20:00,6.04543,6.04776,6.04451,6.04619,63000000.0
2005-08-26 18:25:00,6.04622,6.04641,6.044,6.04465,67000000.0
2005-08-26 18:30:00,6.04545,6.04766,6.04475,6.04692,65000000.0
2005-08-26 18:35:00,6.04801,6.04832,6.04624,6.04758,76000000.0
2005-08-26 18:40:00,6.04732,6.04844,6.04653,6.04805,67000000.0
2005-08-26 18:45:00,6.04805,6.04887,6.04636,6.04721,66000000.0
2005-08-26 18:50:00,6.04757,6.04875,6.0468,6.04755,63000000.0
2005-08-26 18:55:00,6.04773,6.05011,6.04765,6.04858,71000000.0
2005-08-26 19:00:00,6.04934,6.05322,6.04882,6.05243,70000000.0
2005-08-26 19:05:00,6.0536,6.05597,6.05268,6.05317,76000000.0
2005-08-26 19:10:00,6.05277,6.05476,6.05206,6.05423,68000000.0
2005-08-26 19:15:00,6.05375,6.05449,6.05196,6.05328,61000000.0
2005-08-26 19:20:00,6.05402,6.05402,6.05249,6.0539,72000000.0
2005-08-26 19:25:00,6.05391,6.05411,6.05208,6.05373,62000000.0
2005-08-26 19:30:00,6.05274,6.0557,6.05254,6.05469,66000000.0
2005-08-26 19:35:00,6.05477,6.05498,6.05303,6.0532,63000000.0
2005-08-26 19:40:00,6.05311,6.05697,6.05311,6.05697,70000000.0
2005-08-26 19:45:00,6.0563,6.0572,6.05378,6.05428,70000000.0
2005-08-26 19:50:00,6.05468,6.05686,6.05444,6.05584,71000000.0
2005-08-26 19:55:00,6.05399,6.05671,6.05399,6.05584,68000000.0
2005-08-26 20:00:00,6.05566,6.05665,6.05458,6.05495,67000000.0
2005-08-26 20:05:00,6.05541,6.05779,6.05427,6.05644,65000000.0
2005-08-26 20:10:00,6.05693,6.05731,6.05521,6.0557,66000000.0
2005-08-26 20:15:00,6.05578,6.05734,6.05529,6.05623,64000000.0
2005-08-26 20:20:00,6.05592,6.06278,6.05538,6.06278,65000000.0
2005-08-26 20:25:00,6.0632,6.0632,6.06007,6.06261,63000000.0
2005-08-26 20:30:00,6.06168,6.06482,6.06168,6.06329,59000000.0
2005-08-26 20:35:00,6.06175,6.06316,6.05956,6.06137,70000000.0
2005-08-26 20:40:00,6.06161,6.06608,6.06161,6.06359,89000000.0
2005-08-26 20:45:00,6.06441,6.06609,6.06339,6.06525,67000000.0
2005-08-26 20:50:00,6.06529,6.06821,6.064,6.06625,62000000.0
2005-08-26 20:55:00,6.06542,6.06651,6.06437,6.06589,65000000.0
2005-08-26 21:00:00,6.06609,6.06863,6.06494,6.06863,72000000.0
2005-08-26 21:05:00,6.06884,6.06905,6.06698,6.06788,66000000.0
2005-08-26 21:10:00,6.06796,6.07134,6.06742,6.07052,62000000.0
2005-08-26 21:15:00,6.07014,6.07014,6.06679,6.06698,68000000.0
2005-08-26 21:20:00,6.06608,6.0676,6.06536,6.066,52000000.0
2005-08-26 21:25:00,6.06569,6.06666,6.06471,6.06574,58000000.0
2005-08-26 21:30:00,6.06552,6.06745,6.06552,6.06674,59000000.0
2005-08-26 21:35:00,6.06687,6.06748,6.06481,6.06637,88000000.0
2005-08-26 21:40:00,6.06652,6.06652,6.06459,6.06554,65000000.0
2005-08-26 21:45:00,6.06545,6.06707,6.06512,6.06514,62000000.0
2005-08-26 21:50:00,6.0654,6.06606,6.06394,6.06475,62000000.0
2005-08-26 21:55:00,6.06374,6.06693,6.06336,6.06589,72000000.0
2005-08-26 22:00:00,6.0655,6.06602,6.06378,6.0649,79000000.0
2005-08-26 22:05:00,6.06353,6.06681,6.06353,6.06545,67000000.0
2005-08-26 22:10:00,6.06648,6.06858,6.06603,6.06616,64000000.0
2005-08-26 22:15:00,6.06692,6.06739,6.06498,6.06599,69000000.0
2005-08-26 22:20:00,6.06645,6.06697,6.06481,6.0654,69000000.0
2005-08-26 22:25:00,6.06526,6.06687,6.06472,6.06661,63000000.0
2005-08-26 22:30:00,6.06608,6.06613,6.06377,6.0645,60000000.0
2005-08-26 22:35:00,6.06393,6.06503,6.06266,6.06343,56000000.0
2005-08-26 22:40:00,6.06413,6.06656,6.06338,6.0653,63000000.0
2005-08-26 22:45:00,6.06523,6.06609,6.064,6.06473,68000000.0
2005-08-26 22:50:00,6.06479,6.06665,6.06383,6.06535,70000000.0
2005-08-26 22:55:00,6.06521,6.06644,6.06294,6.06328,64000000.0
2005-08-29 02:00:00,6.03787,6.04027,6.03559,6.03957,69000000.0
2005-08-29 02:05:00,6.04005,6.04223,6.03838,6.04103,73000000.0
2005-08-29 02:10:00,6.03991,6.04185,6.03778,6.038,74000000.0
2005-08-29 02:15:00,6.03742,6.03923,6.0347,6.03587,70000000.0
2005-08-29 02:20:00,6.03575,6.03927,6.03506,6.03722,74000000.0
2005-08-29 02:25:00,6.03777,6.04145,6.03744,6.04145,59000000.0
2005-08-29 02:30:00,6.04265,6.04265,6.03727,6.03759,64000000.0
2005-08-29 02:35:00,6.03773,6.03914,6.03678,6.0383,71000000.0
2005-08-29 02:40:00,6.0374,6.03984,6.03683,6.03838,69000000.0
2005-08-29 02:45:00,6.03831,6.03923,6.03654,6.03856,69000000.0
2005-08-29 02:50:00,6.03843,6.04045,6.03819,6.03932,66000000.0
2005-08-29 02:55:00,6.03773,6.03857,6.03463,6.03491,65000000.0
2005-08-29 03:00:00,6.03534,6.03756,6.03344,6.03634,67000000.0
2005-08-29 03:05:00,6.03613,6.03933,6.03613,6.03933,68000000.0
2005-08-29 03:10:00,6.03988,6.04705,6.03857,6.04657,80000000.0
2005-08-29 03:15:00,6.04686,6.04774,6.04397,6.04638,50000000.0
2005-08-29 03:20:00,6.04644,6.04972,6.04579,6.04782,62000000.0
2005-08-29 03:25:00,6.04818,6.0492,6.04564,6.0483,71000000.0
2005-08-29 03:30:00,6.04868,6.05268,6.04844,6.05087,68000000.0
2005-08-29 03:35:00,6.05084,6.05093,6.04761,6.04989,60000000.0
2005-08-29 03:40:00,6.04961,6.05212,6.04829,6.04922,82000000.0
2005-08-29 03:45:00,6.05007,6.0521,6.04981,6.05068,53000000.0
2005-08-29 03:50:00,6.04975,6.05062,6.0475,6.0475,74000000.0
2005-08-29 03:55:00,6.04784,6.04981,6.04773,6.04809,63000000.0
2005-08-29 04:00:00,6.04832,6.04937,6.04708,6.04908,70000000.0
2005-08-29 04:05:00,6.04891,6.04947,6.04624,6.04624,66000000.0
2005-08-29 04:10:00,6.04706,6.04807,6.04287,6.0434,77000000.0
2005-08-29 04:15:00,6.04411,6.04599,6.04224,6.04478,57000000.0
2005-08-29 04:20:00,6.04515,6.04752,6.04437,6.04735,62000000.0
2005-08-29 04:25:00,6.04779,6.04855,6.04558,6.04626,53000000.0
2005-08-29 04:30:00,6.04624,6.04831,6.04594,6.0478,66000000.0
2005-08-29 04:35:00,6.04725,6.04848,6.0469,6.04706,64000000.0
2005-08-29 04:40:00,6.04719,6.04989,6.04719,6.04883,54000000.0
2005-08-29 04:45:00,6.04934,6.04952,6.0474,6.0482,63000000.0
2005-08-29 04:50:00,6.0484,6.04919,6.04533,6.04621,71000000.0
2005-08-29 04:55:00,6.0446,6.0471,6.04445,6.04598,65000000.0
2005-08-29 05:00:00,6.04592,6.04676,6.04489,6.04583,62000000.0
2005-08-29 05:05:00,6.04561,6.04685,6.04421,6.04539,72000000.0
2005-08-29 05:10:00,6.04478,6.04678,6.04415,6.04631,59000000.0
2005-08-29 05:15:00,6.04626,6.0487,6.04561,6.04659,67000000.0
2005-08-29 05:20:00,6.0463,6.04786,6.04499,6.04631,79000000.0
2005-08-29 05:25:00,6.04597,6.04691,6.0445,6.04677,66000000.0
2005-08-29 05:30:00,6.04639,6.04712,6.04345,6.04477,76000000.0
2005-08-29 05:35:00,6.04397,6.04631,6.04228,6.04441,78000000.0
2005-08-29 05:40:00,6.04464,6.04467,6.04238,6.04316,61000000.0
2005-08-29 05:45:00,6.04376,6.04529,6.04257,6.04482,77000000.0
2005-08-29 05:50:00,6.04549,6.04685,6.04446,6.04517,62000000.0
2005-08-29 05:55:00,6.04459,6.04602,6.04362,6.04383,70000000.0
2005-08-29 06:00:00,6.0442,6.04811,6.0442,6.04785,77000000.0
2005-08-29 06:05:00,6.04644,6.04775,6.04559,6.04559,81000000.0
2005-08-29 06:10:00,6.0451,6.04608,6.04281,6.04368,73000000.0
2005-08-29 06:15:00,6.0439,6.04683,6.0439,6.04628,69000000.0
2005-08-29 06:20:00,6.04633,6.049,6.04555,6.04619,68000000.0
2005-08-29 06:25:00,6.04604,6.04735,6.04587,6.0469,71000000.0
2005-08-29 06:30:00,6.04752,6.04802,6.04634,6.04634,58000000.0
2005-08-29 06:35:00,6.04737,6.04921,6.04617,6.04627,72000000.0
2005-08-29 06:40:00,6.04618,6.0487,6.04618,6.0487,71000000.0
2005-08-29 06:45:00,6.04913,6.05148,6.04765,6.0511,69000000.0
2005-08-29 06:50:00,6.0512,6.05206,6.04962,6.05124,56000000.0
2005-08-29 06:55:00,6.051,6.05266,6.04946,6.04989,64000000.0
2005-08-29 07:00:00,6.04999,6.04999,6.04732,6.04752,58000000.0
2005-08-29 07:05:00,6.04832,6.04845,6.04611,6.04632,59000000.0
2005-08-29 07:10:00,6.04577,6.0466,6.0429,6.04363,82000000.0
2005-08-29 07:15:00,6.04399,6.04517,6.04233,6.043,80000000.0
2005-08-29 07:20:00,6.04306,6.04499,6.04213,6.04269,76000000.0
2005-08-29 07:25:00,6.04412,6.04786,6.043,6.04746,78000000.0
2005-08-29 07:30:00,6.04627,6.04814,6.04548,6.04805,61000000.0
2005-08-29 07:35:00,6.04751,6.04851,6.04584,6.04699,63000000.0
2005-08-29 07:40:00,6.04659,6.04923,6.044,6.04724,55000000.0
2005-08-29 07:45:00,6.04709,6.04842,6.04624,6.0479,59000000.0
2005-08-29 07:50:00,6.04786,6.04847,6.04531,6.04595,67000000.0
2005-08-29 07:55:00,6.04601,6.04642,6.04326,6.04533,62000000.0
2005-08-29 08:00:00,6.04453,6.04486,6.0416,6.04433,65000000.0
2005-08-29 08:05:00,6.04414,6.04439,6.04241,6.04435,73000000.0
2005-08-29 08:10:00,6.04349,6.04592,6.04302,6.04537,58000000.0
2005-08-29 08:15:00,6.04584,6.047,6.04473,6.04546,59000000.0
2005-08-29 08:20:00,6.04549,6.04549,6.03971,6.04022,64000000.0
2005-08-29 08:25:00,6.04038,6.04065,6.03814,6.04025,56000000.0
2005-08-29 08:30:00,6.03932,6.04149,6.03932,6.04101,62000000.0
2005-08-29 08:35:00,6.04102,6.04104,6.03903,6.04003,56000000.0
2005-08-29 08:40:00,6.04079,6.04095,6.03811,6.03811,58000000.0
2005-08-29 08:45:00,6.03799,6.04005,6.03702,6.03922,76000000.0
2005-08-29 08:50:00,6.03911,6.03991,6.03782,6.0394,81000000.0
2005-08-29 08:55:00,6.03935,6.03935,6.03598,6.03779,70000000.0
2005-08-29 09:00:00,6.03631,6.03917,6.03538,6.03818,62000000.0
2005-08-29 09:05:00,6.03916,6.04236,6.03849,6.04218,66000000.0
2005-08-29 09:10:00,6.04268,6.04532,6.04226,6.04438,67000000.0
2005-08-29 09:15:00,6.04372,6.04512,6.04245,6.04413,72000000.0
2005-08-29 09:20:00,6.04485,6.04485,6.04252,6.04328,74000000.0
2005-08-29 09:25:00,6.04328,6.04531,6.04309,6.044,68000000.0
2005-08-29 09:30:00,6.04389,6.04741,6.04349,6.04704,69000000.0
2005-08-29 09:35:00,6.04699,6.04704,6.04463,6.04572,85000000.0
2005-08-29 09:40:00,6.04598,6.04784,6.04431,6.04538,74000000.0
2005-08-29 09:45:00,6.0454,6.0461,6.04398,6.04563,76000000.0
2005-08-29 09:50:00,6.04576,6.05025,6.04486,6.05013,74000000.0
2005-08-29 09:55:00,6.05075,6.05075,6.04746,6.04858,68000000.0
2005-08-29 10:00:00,6.04863,6.05151,6.04857,6.05151,75000000.0
2005-08-29 10:05:00,6.05149,6.05209,6.04921,6.04959,50000000.0
2005-08-29 10:10:00,6.04944,6.05078,6.04894,6.04939,70000000.0
2005-08-29 10:15:00,6.04912,6.05229,6.0491,6.05133,74000000.0
2005-08-29 10:20:00,6.05132,6.05278,6.05007,6.05083,60000000.0
2005-08-29 10:25:00,6.05067,6.05173,6.04816,6.04957,60000000.0
2005-08-29 10:30:00,6.04932,6.05098,6.04891,6.04963,57000000.0
2005-08-29 10:35:00,6.04987,6.05319,6.04924,6.05218,72000000.0
2005-08-29 10:40:00,6.05224,6.05356,6.05139,6.05153,62000000.0
2005-08-29 10:45:00,6.05114,6.05324,6.05072,6.05131,55000000.0
2005-08-29 10:50:00,6.05111,6.0534,6.05111,6.05326,72000000.0
2005-08-29 10:55:00,6.05353,6.05499,6.05251,6.05282,49000000.0
2005-08-29 11:00:00,6.05319,6.0552,6.05206,6.05238,61000000.0
2005-08-29 11:05:00,6.05265,6.05344,6.0487,6.0498,71000000.0
2005-08-29 11:10:00,6.04954,6.05052,6.04783,6.04995,67000000.0
2005-08-29 11:15:00,6.05014,6.05052,6.04851,6.04951,63000000.0
2005-08-29 11:20:00,6.05012,6.05074,6.04808,6.05074,76000000.0
2005-08-29 11:25:00,6.0508,6.0508,6.04894,6.04947,64000000.0
2005-08-29 11:30:00,6.04921,6.05148,6.04908,6.04969,74000000.0
2005-08-29 11:35:00,6.04902,6.05147,6.04902,6.0504,60000000.0
2005-08-29 11:40:00,6.0505,6.05209,6.05019,6.052,64000000.0
2005-08-29 11:45:00,6.05259,6.05353,6.05069,6.05117,62000000.0
2005-08-29 11:50:00,6.05128,6.05238,6.05037,6.05122,68000000.0
2005-08-29 11:55:00,6.05142,6.05432,6.05088,6.05383,52000000.0
2005-08-29 12:00:00,6.05397,6.05397,6.05194,6.05375,63000000.0
2005-08-29 12:05:00,6.05249,6.05408,6.05169,6.05238,61000000.0
2005-08-29 12:10:00,6.05247,6.05364,6.05133,6.05282,63000000.0
2005-08-29 12:15:00,6.05243,6.05243,6.05015,6.05183,56000000.0
2005-08-29 12:20:00,6.05159,6.05316,6.05137,6.05313,70000000.0
2005-08-29 12:25:00,6.05256,6.05386,6.05167,6.05367,57000000.0
2005-08-29 12:30:00,6.05426,6.0563,6.05338,6.05486,61000000.0
2005-08-29 12:35:00,6.05473,6.05827,6.05473,6.05689,64000000.0
2005-08-29 12:40:00,6.05839,6.06266,6.05837,6.06221,70000000.0
2005-08-29 12:45:00,6.06211,6.06326,6.05981,6.06246,65000000.0
2005-08-29 12:50:00,6.06216,6.06216,6.05796,6.05959,66000000.0
2005-08-29 12:55:00,6.05933,6.06002,6.05742,6.05927,62000000.0
2005-08-29 13:00:00,6.05819,6.05994,6.05803,6.05986,81000000.0
2005-08-29 13:05:00,6.05992,6.06067,6.05865,6.05982,77000000.0
2005-08-29 13:10:00,6.05967,6.06274,6.05887,6.06274,79000000.0
2005-08-29 13:15:00,6.06301,6.06332,6.06156,6.06217,63000000.0
2005-08-29 13:20:00,6.06182,6.06297,6.06052,6.06213,78000000.0
2005-08-29 13:25:00,6.06118,6.06301,6.06019,6.06186,62000000.0
2005-08-29 13:30:00,6.06036,6.06091,6.05894,6.06022,55000000.0
2005-08-29 13:35:00,6.06019,6.06089,6.05791,6.06011,65000000.0
2005-08-29 13:40:00,6.06028,6.0608,6.05827,6.05962,55000000.0
2005-08-29 13:45:00,6.05918,6.06087,6.05851,6.06023,64000000.0
2005-08-29 13:50:00,6.06,6.06014,6.05851,6.0598,58000000.0
2005-08-29 13:55:00,6.05986,6.06208,6.05958,6.06111,59000000.0
2005-08-29 14:00:00,6.06223,6.06273,6.05918,6.06006,72000000.0
2005-08-29 14:05:00,6.06069,6.06409,6.05914,6.06295,60000000.0
2005-08-29 14:10:00,6.06286,6.06492,6.06176,6.06492,56000000.0
2005-08-29 14:15:00,6.06538,6.06605,6.06211,6.06273,76000000.0
2005-08-29 14:20:00,6.06308,6.06643,6.06217,6.0646,52000000.0
2005-08-29 14:25:00,6.06496,6.06655,6.06389,6.06625,65000000.0
2005-08-29 14:30:00,6.06515,6.06825,6.06484,6.06676,60000000.0
2005-08-29 14:35:00,6.06566,6.06637,6.06412,6.06544,63000000.0
2005-08-29 14:40:00,6.06538,6.06899,6.06434,6.06764,77000000.0
2005-08-29 14:45:00,6.06765,6.0678,6.06584,6.06614,56000000.0
2005-08-29 14:50:00,6.06551,6.06836,6.06473,6.06473,60000000.0
2005-08-29 14:55:00,6.06459,6.06533,6.06267,6.06462,71000000.0
2005-08-29 15:00:00,6.06502,6.06615,6.063,6.06544,76000000.0
2005-08-29 15:05:00,6.06609,6.06843,6.06539,6.06649,68000000.0
2005-08-29 15:10:00,6.06727,6.06735,6.06556,6.06658,61000000.0
2005-08-29 15:15:00,6.06695,6.0681,6.06414,6.06434,68000000.0
2005-08-29 15:20:00,6.06428,6.06489,6.06185,6.0624,59000000.0
2005-08-29 15:25:00,6.06187,6.06266,6.05985,6.06215,71000000.0
2005-08-29 15:30:00,6.06192,6.06312,6.06054,6.06106,68000000.0
2005-08-29 15:35:00,6.06222,6.06379,6.06143,6.06287,52000000.0
2005-08-29 15:40:00,6.06291,6.06669,6.06238,6.06427,62000000.0
2005-08-29 15:45:00,6.06479,6.06479,6.06081,6.06323,81000000.0
2005-08-29 15:50:00,6.06294,6.06385,6.06076,6.06113,75000000.0
2005-08-29 15:55:00,6.06205,6.06264,6.058,6.0587,74000000.0
2005-08-29 16:00:00,6.05868,6.0608,6.05789,6.06054,61000000.0
2005-08-29 16:05:00,6.06075,6.06344,6.05938,6.06275,70000000.0
2005-08-29 16:10:00,6.06191,6.0645,6.06176,6.06355,64000000.0
2005-08-29 16:15:00,6.06387,6.07165,6.06323,6.07084,66000000.0
2005-08-29 16:20:00,6.07135,6.07254,6.06874,6.07,65000000.0
2005-08-29 16:25:00,6.07049,6.07051,6.06738,6.06924,51000000.0
2005-08-29 16:30:00,6.06931,6.06962,6.06708,6.06708,53000000.0
2005-08-29 16:35:00,6.06813,6.06876,6.06377,6.06522,78000000.0
2005-08-29 16:40:00,6.06577,6.06577,6.06246,6.06536,86000000.0
2005-08-29 16:45:00,6.06576,6.07034,6.06516,6.07024,59000000.0
2005-08-29 16:50:00,6.07122,6.07392,6.06925,6.07385,66000000.0
2005-08-29 16:55:00,6.07413,6.07417,6.0707,6.07253,52000000.0
2005-08-29 17:00:00,6.07417,6.07543,6.07246,6.07337,62000000.0
2005-08-29 17:05:00,6.07348,6.08313,6.07291,6.08066,73000000.0
2005-08-29 17:10:00,6.08199,6.08213,6.07781,6.0797,57000000.0
2005-08-29 17:15:00,6.0774,6.07976,6.07634,6.07864,71000000.0
2005-08-29 17:20:00,6.0783,6.0792,6.07458,6.07665,55000000.0
2005-08-29 17:25:00,6.07679,6.07794,6.075,6.07794,62000000.0
2005-08-29 17:30:00,6.07885,6.08258,6.07746,6.08075,63000000.0
2005-08-29 17:35:00,6.08018,6.082,6.07649,6.07724,64000000.0
2005-08-29 17:40:00,6.07808,6.07925,6.07602,6.0774,76000000.0
2005-08-29 17:45:00,6.07787,6.08272,6.07715,6.08272,60000000.0
2005-08-29 17:50:00,6.08343,6.0857,6.08185,6.08274,86000000.0
2005-08-29 17:55:00,6.08169,6.08844,6.08125,6.08745,66000000.0
2005-08-29 18:00:00,6.08846,6.09338,6.08846,6.09223,72000000.0
2005-08-29 18:05:00,6.09099,6.0925,6.0894,6.09174,73000000.0
2005-08-29 18:10:00,6.09202,6.09903,6.09166,6.09903,58000000.0
2005-08-29 18:15:00,6.10045,6.10062,6.09732,6.09803,61000000.0
2005-08-29 18:20:00,6.09757,6.09932,6.09432,6.09546,63000000.0
2005-08-29 18:25:00,6.09454,6.09928,6.09454,6.09762,67000000.0
2005-08-29 18:30:00,6.09808,6.10018,6.09584,6.09736,65000000.0
2005-08-29 18:35:00,6.09788,6.09788,6.09493,6.09642,76000000.0
2005-08-29 18:40:00,6.09558,6.09731,6.09479,6.09586,67000000.0
2005-08-29 18:45:00,6.09598,6.09637,6.09337,6.09468,66000000.0
2005-08-29 18:50:00,6.09495,6.09557,6.09292,6.09447,63000000.0
2005-08-29 18:55:00,6.09381,6.09568,6.09277,6.09462,71000000.0
2005-08-29 19:00:00,6.09466,6.09653,6.0926,6.0958,70000000.0
2005-08-29 19:05:00,6.09581,6.09626,6.09291,6.09386,76000000.0
2005-08-29 19:10:00,6.09371,6.09602,6.09304,6.09414,68000000.0
2005-08-29 19:15:00,6.09446,6.09614,6.09405,6.09542,61000000.0
2005-08-29 19:20:00,6.0957,6.09628,6.09331,6.09517,72000000.0
2005-08-29 19:25:00,6.09606,6.09615,6.09358,6.09533,62000000.0
2005-08-29 19:30:00,6.09538,6.09544,6.09264,6.09428,66000000.0
2005-08-29 19:35:00,6.0945,6.09475,6.0924,6.09266,63000000.0
2005-08-29 19:40:00,6.09255,6.0943,6.09223,6.09282,70000000.0
2005-08-29 19:45:00,6.09286,6.09418,6.09177,6.09321,70000000.0
2005-08-29 19:50:00,6.09376,6.09508,6.09277,6.09336,71000000.0
2005-08-29 19:55:00,6.09314,6.09446,6.09063,6.09082,68000000.0
2005-08-29 20:00:00,6.09139,6.09442,6.09009,6.09439,67000000.0
2005-08-29 20:05:00,6.09448,6.09459,6.09239,6.09399,65000000.0
2005-08-29 20:10:00,6.09504,6.09504,6.0915,6.09158,66000000.0
2005-08-29 20:15:00,6.09146,6.09356,6.09112,6.0916,64000000.0
2005-08-29 20:20:00,6.09169,6.09362,6.09134,6.09194,65000000.0
2005-08-29 20:25:00,6.09256,6.0927,6.09002,6.09262,63000000.0
2005-08-29 20:30:00,6.09127,6.09264,6.08994,6.09126,59000000.0
2005-08-29 20:35:00,6.09155,6.09327,6.09028,6.09192,70000000.0
2005-08-29 20:40:00,6.09193,6.09516,6.09105,6.09226,89000000.0
2005-08-29 20:45:00,6.09258,6.09527,6.09258,6.09421,67000000.0
2005-08-29 20:50:00,6.09355,6.09594,6.09267,6.09499,62000000.0
2005-08-29 20:55:00,6.09454,6.09574,6.09339,6.09528,65000000.0
2005-08-29 21:00:00,6.09358,6.09379,6.09044,6.09256,72000000.0
2005-08-29 21:05:00,6.09331,6.09331,6.09128,6.09187,66000000.0
2005-08-29 21:10:00,6.09215,6.09322,6.09077,6.09189,62000000.0
2005-08-29 21:15:00,6.09165,6.09373,6.09076,6.09314,68000000.0
2005-08-29 21:20:00,6.09306,6.09306,6.091,6.09197,52000000.0
2005-08-29 21:25:00,6.09196,6.09311,6.0911,6.0924,58000000.0
2005-08-29 21:30:00,6.09262,6.09377,6.09232,6.09232,59000000.0
2005-08-29 21:35:00,6.093,6.09376,6.09141,6.09255,88000000.0
2005-08-29 21:40:00,6.0922,6.09338,6.09144,6.09315,65000000.0
2005-08-29 21:45:00,6.09283,6.09365,6.09161,6.09277,62000000.0
2005-08-29 21:50:00,6.09366,6.0938,6.09145,6.09249,62000000.0
2005-08-29 21:55:00,6.09219,6.09384,6.09184,6.09289,72000000.0
2005-08-29 22:00:00,6.09256,6.09368,6.0915,6.09224,79000000.0
2005-08-29 22:05:00,6.09162,6.09286,6.09105,6.09276,67000000.0
2005-08-29 22:10:00,6.09277,6.0931,6.09124,6.09224,64000000.0
2005-08-29 22:15:00,6.09216,6.09245,6.09065,6.09164,69000000.0
2005-08-29 22:20:00,6.09035,6.09291,6.09035,6.09091,69000000.0
2005-08-29 22:25:00,6.09076,6.09497,6.09068,6.09497,63000000.0
2005-08-29 22:30:00,6.09485,6.09485,6.09332,6.09477,60000000.0
2005-08-29 22:35:00,6.09459,6.09459,6.09102,6.09231,56000000.0
2005-08-29 22:40:00,6.09196,6.09272,6.08995,6.09158,63000000.0
2005-08-29 22:45:00,6.09053,6.09149,6.08942,6.09149,68000000.0
2005-08-29 22:50:00,6.09005,6.09217,6.08966,6.09072,70000000.0
2005-08-29 22:55:00,6.09091,6.09154,6.08873,6.08969,64000000.0
2005-08-29 23:00:00,6.08921,6.08965,6.0877,6.08965,68000000.0
2005-08-29 23:05:00,6.08948,6.09086,6.0883,6.09037,60000000.0
2005-08-29 23:10:00,6.09044,6.09324,6.08961,6.09128,66000000.0
2005-08-29 23:15:00,6.09105,6.09138,6.08942,6.09086,65000000.0
2005-08-29 23:20:00,6.09166,6.09261,6.08995,6.09122,66000000.0
2005-08-29 23:25:00,6.09173,6.09557,6.09173,6.09541,64000000.0
2005-08-29 23:30:00,6.09591,6.09669,6.09481,6.09549,72000000.0
2005-08-29 23:35:00,6.09637,6.09737,6.09454,6.09511,62000000.0
2005-08-29 23:40:00,6.09541,6.09761,6.09526,6.09652,80000000.0
2005-08-29 23:45:00,6.09669,6.09724,6.09518,6.09699,76000000.0
2005-08-29 23:50:00,6.09695,6.09695,6.09515,6.09594,67000000.0
2005-08-29 23:55:00,6.09559,6.09596,6.094,6.09495,76000000.0
2005-08-30 00:00:00,6.09552,6.09639,6.09407,6.09434,70000000.0
2005-08-30 00:05:00,6.09413,6.09548,6.09351,6.0945,62000000.0
2005-08-30 00:10:00,6.09444,6.09748,6.09407,6.09719,63000000.0
2005-08-30 00:15:00,6.09752,6.09765,6.09623,6.09623,65000000.0
2005-08-30 00:20:00,6.09658,6.09805,6.09574,6.0965,60000000.0
2005-08-30 00:25:00,6.09666,6.09711,6.09349,6.09474,66000000.0
2005-08-30 00:30:00,6.09494,6.09586,6.09409,6.09475,64000000.0
2005-08-30 00:35:00,6.09479,6.09479,6.09171,6.09236,80000000.0
2005-08-30 00:40:00,6.09232,6.09348,6.09148,6.09246,61000000.0
2005-08-30 00:45:00,6.09269,6.09283,6.08918,6.08977,63000000.0
2005-08-30 00:50:00,6.08984,6.0906,6.08814,6.09013,60000000.0
2005-08-30 00:55:00,6.0889,6.09022,6.08814,6.08837,66000000.0
2005-08-30 01:00:00,6.08844,6.09083,6.08844,6.08948,63000000.0
2005-08-30 01:05:00,6.08912,6.08974,6.08709,6.08787,70000000.0
2005-08-30 01:10:00,6.08793,6.08944,6.08784,6.08937,55000000.0
2005-08-30 01:15:00,6.08888,6.08888,6.08695,6.08839,63000000.0
2005-08-30 01:20:00,6.08705,6.09126,6.08705,6.09124,59000000.0
2005-08-30 01:25:00,6.09065,6.0917,6.08965,6.0906,70000000.0
2005-08-30 01:30:00,6.09046,6.09195,6.08994,6.09142,68000000.0
2005-08-30 01:35:00,6.09158,6.09383,6.09053,6.09053,71000000.0
2005-08-30 01:40:00,6.09089,6.09393,6.09049,6.09064,72000000.0
2005-08-30 01:45:00,6.09017,6.09176,6.08903,6.0916,68000000.0
2005-08-30 01:50:00,6.09129,6.09382,6.09077,6.09342,67000000.0
2005-08-30 01:55:00,6.09375,6.0959,6.09339,6.09474,61000000.0
2005-08-30 02:00:00,6.09593,6.09679,6.09337,6.09464,69000000.0
2005-08-30 02:05:00,6.09494,6.09528,6.09214,6.09214,73000000.0
2005-08-30 02:10:00,6.09259,6.09426,6.09199,6.0925,74000000.0
2005-08-30 02:15:00,6.09329,6.09423,6.09026,6.0909,70000000.0
2005-08-30 02:20:00,6.09098,6.09309,6.08948,6.09182,74000000.0
2005-08-30 02:25:00,6.09243,6.09372,6.09163,6.09171,59000000.0
2005-08-30 02:30:00,6.09232,6.09399,6.09086,6.09388,64000000.0
2005-08-30 02:35:00,6.09386,6.09469,6.09122,6.09122,71000000.0
2005-08-30 02:40:00,6.09247,6.09496,6.09128,6.09496,69000000.0
2005-08-30 02:45:00,6.0961,6.09645,6.09277,6.09385,69000000.0
2005-08-30 02:50:00,6.09365,6.09477,6.09252,6.09477,66000000.0
2005-08-30 02:55:00,6.09487,6.09487,6.09286,6.09432,65000000.0
2005-08-30 03:00:00,6.0954,6.09583,6.09293,6.09479,67000000.0
2005-08-30 03:05:00,6.09458,6.09545,6.09313,6.0936,68000000.0
2005-08-30 03:10:00,6.09371,6.09503,6.09252,6.09293,80000000.0
2005-08-30 03:15:00,6.09246,6.09457,6.09214,6.0938,50000000.0
2005-08-30 03:20:00,6.09352,6.09399,6.09229,6.0938,62000000.0
2005-08-30 03:25:00,6.09385,6.09432,6.09148,6.09148,71000000.0
2005-08-30 03:30:00,6.09164,6.09461,6.09164,6.09397,68000000.0
2005-08-30 03:35:00,6.09426,6.09432,6.09274,6.09401,60000000.0
2005-08-30 03:40:00,6.09407,6.09562,6.09302,6.09435,82000000.0
2005-08-30 03:45:00,6.09423,6.09657,6.09383,6.09657,53000000.0
2005-08-30 03:50:00,6.09524,6.09691,6.09455,6.09691,74000000.0
2005-08-30 03:55:00,6.09683,6.0971,6.0929,6.09478,63000000.0
2005-08-30 04:00:00,6.0958,6.0958,6.09347,6.09441,70000000.0
2005-08-30 04:05:00,6.09326,6.09766,6.09326,6.09636,66000000.0
2005-08-30 04:10:00,6.09719,6.09805,6.09368,6.09607,77000000.0
2005-08-30 04:15:00,6.09446,6.10081,6.09446,6.0994,57000000.0
2005-08-30 04:20:00,6.09902,6.10042,6.09819,6.09905,62000000.0
2005-08-30 04:25:00,6.09879,6.10031,6.09689,6.09689,53000000.0
2005-08-30 04:30:00,6.09718,6.09946,6.09681,6.09942,66000000.0
2005-08-30 04:35:00,6.10013,6.10079,6.09867,6.09933,64000000.0
2005-08-30 04:40:00,6.09897,6.10212,6.09897,6.09973,54000000.0
2005-08-30 04:45:00,6.10008,6.10292,6.09941,6.10193,63000000.0
2005-08-30 04:50:00,6.10195,6.10256,6.1003,6.10109,71000000.0
2005-08-30 04:55:00,6.10059,6.10104,6.09847,6.09847,65000000.0
2005-08-30 05:00:00,6.09996,6.10005,6.09742,6.09765,62000000.0
2005-08-30 05:05:00,6.09763,6.09985,6.09679,6.09879,72000000.0
2005-08-30 05:10:00,6.09826,6.09954,6.09719,6.09815,59000000.0
2005-08-30 05:15:00,6.09759,6.10012,6.09759,6.0996,67000000.0
2005-08-30 05:20:00,6.0991,6.10011,6.09742,6.09839,79000000.0
2005-08-30 05:25:00,6.09859,6.10109,6.09828,6.09915,66000000.0
2005-08-30 05:30:00,6.09887,6.10039,6.09774,6.09945,76000000.0
2005-08-30 05:35:00,6.09942,6.10088,6.098,6.09828,78000000.0
2005-08-30 05:40:00,6.09846,6.10205,6.09846,6.10097,61000000.0
2005-08-30 05:45:00,6.10114,6.10274,6.09985,6.10245,77000000.0
2005-08-30 05:50:00,6.10286,6.10286,6.10087,6.10168,62000000.0
2005-08-30 05:55:00,6.10211,6.10322,6.10038,6.1022,70000000.0
2005-08-30 06:00:00,6.10225,6.10302,6.10035,6.10289,77000000.0
2005-08-30 06:05:00,6.10251,6.10404,6.10171,6.10306,81000000.0
2005-08-30 06:10:00,6.10311,6.1041,6.10177,6.10303,73000000.0
2005-08-30 06:15:00,6.10336,6.10389,6.1012,6.10247,69000000.0
2005-08-30 06:20:00,6.10217,6.10318,6.10082,6.10158,68000000.0
2005-08-30 06:25:00,6.10073,6.10241,6.09997,6.10166,71000000.0
2005-08-30 06:30:00,6.10223,6.10286,6.1009,6.10182,58000000.0
2005-08-30 06:35:00,6.10173,6.10305,6.10003,6.10192,72000000.0
2005-08-30 06:40:00,6.10091,6.10305,6.10046,6.10125,71000000.0
2005-08-30 06:45:00,6.10043,6.10255,6.09972,6.10122,69000000.0
2005-08-30 06:50:00,6.10132,6.10267,6.10078,6.10143,56000000.0
2005-08-30 06:55:00,6.10119,6.10267,6.09953,6.10151,64000000.0
2005-08-30 07:00:00,6.10171,6.10355,6.10074,6.10289,58000000.0
2005-08-30 07:05:00,6.10327,6.1043,6.1018,6.10334,59000000.0
2005-08-30 07:10:00,6.10351,6.10351,6.10045,6.10077,82000000.0
2005-08-30 07:15:00,6.10009,6.10043,6.09644,6.09847,80000000.0
2005-08-30 07:20:00,6.09912,6.10061,6.09806,6.0992,76000000.0
2005-08-30 07:25:00,6.10006,6.10113,6.09937,6.10104,78000000.0
2005-08-30 07:30:00,6.10072,6.10159,6.09876,6.09934,61000000.0
2005-08-30 07:35:00,6.09927,6.10029,6.09661,6.0977,63000000.0
2005-08-30 07:40:00,6.09609,6.09787,6.09443,6.09684,55000000.0
2005-08-30 07:45:00,6.09659,6.09807,6.09584,6.09807,59000000.0
2005-08-30 07:50:00,6.09812,6.09948,6.09683,6.09683,67000000.0
2005-08-30 07:55:00,6.09707,6.0995,6.09623,6.09892,62000000.0
2005-08-30 08:00:00,6.09845,6.10296,6.09755,6.1017,65000000.0
2005-08-30 08:05:00,6.10125,6.10394,6.09964,6.10221,73000000.0
2005-08-30 08:10:00,6.10162,6.10514,6.1011,6.10354,58000000.0
2005-08-30 08:15:00,6.10364,6.10497,6.09977,6.09977,59000000.0
2005-08-30 08:20:00,6.09929,6.10081,6.0987,6.09978,64000000.0
2005-08-30 08:25:00,6.09981,6.09996,6.09833,6.09943,56000000.0
2005-08-30 08:30:00,6.09963,6.10033,6.09693,6.0978,62000000.0
2005-08-30 08:35:00,6.09688,6.09914,6.09576,6.09914,56000000.0
2005-08-30 08:40:00,6.09922,6.09995,6.0978,6.09854,58000000.0
2005-08-30 08:45:00,6.09926,6.10071,6.09686,6.09686,76000000.0
2005-08-30 08:50:00,6.09784,6.09864,6.09294,6.09434,81000000.0
2005-08-30 08:55:00,6.09527,6.0955,6.09227,6.09507,70000000.0
2005-08-30 09:00:00,6.09589,6.09931,6.09589,6.09856,62000000.0
2005-08-30 09:05:00,6.09943,6.09984,6.09719,6.09975,66000000.0
2005-08-30 09:10:00,6.09935,6.10117,6.0984,6.09882,67000000.0
2005-08-30 09:15:00,6.09791,6.10036,6.09653,6.09778,72000000.0
2005-08-30 09:20:00,6.09765,6.09923,6.09636,6.09753,74000000.0
2005-08-30 09:25:00,6.0974,6.09762,6.0922,6.09287,68000000.0
2005-08-30 09:30:00,6.09239,6.09602,6.09195,6.09286,69000000.0
2005-08-30 09:35:00,6.0923,6.09241,6.08935,6.09111,85000000.0
2005-08-30 09:40:00,6.09111,6.09319,6.08888,6.09283,74000000.0
2005-08-30 09:45:00,6.09341,6.09497,6.08936,6.09263,76000000.0
2005-08-30 09:50:00,6.09213,6.09513,6.09,6.09513,74000000.0
2005-08-30 09:55:00,6.09445,6.09681,6.09317,6.09681,68000000.0
2005-08-30 10:00:00,6.09707,6.0973,6.09418,6.09727,75000000.0
2005-08-30 10:05:00,6.09766,6.09925,6.09617,6.09857,50000000.0
2005-08-30 10:10:00,6.09823,6.0997,6.09607,6.0973,70000000.0
2005-08-30 10:15:00,6.09804,6.09898,6.09373,6.09399,74000000.0
2005-08-30 10:20:00,6.09422,6.09819,6.09422,6.09558,60000000.0
2005-08-30 10:25:00,6.09553,6.09821,6.09428,6.09665,60000000.0
2005-08-30 10:30:00,6.09726,6.09782,6.09554,6.09601,57000000.0
2005-08-30 10:35:00,6.09597,6.10157,6.0954,6.10147,72000000.0
2005-08-30 10:40:00,6.10185,6.10332,6.10071,6.10147,62000000.0
2005-08-30 10:45:00,6.1014,6.10283,6.09617,6.10108,55000000.0
2005-08-30 10:50:00,6.09998,6.10153,6.09841,6.09841,72000000.0
2005-08-30 10:55:00,6.09871,6.10112,6.09708,6.10112,49000000.0
2005-08-30 11:00:00,6.10079,6.1017,6.09955,6.10151,61000000.0
2005-08-30 11:05:00,6.10135,6.10184,6.0978,6.09984,71000000.0
2005-08-30 11:10:00,6.09992,6.09992,6.09676,6.09775,67000000.0
2005-08-30 11:15:00,6.09799,6.09943,6.09722,6.09758,63000000.0
2005-08-30 11:20:00,6.09755,6.09958,6.09707,6.09728,76000000.0
2005-08-30 11:25:00,6.09753,6.09882,6.09659,6.09759,64000000.0
2005-08-30 11:30:00,6.0976,6.0999,6.09719,6.0999,74000000.0
2005-08-30 11:35:00,6.10049,6.10329,6.09914,6.10322,60000000.0
2005-08-30 11:40:00,6.10287,6.1036,6.09994,6.10023,64000000.0
2005-08-30 11:45:00,6.10134,6.10449,6.10002,6.10449,62000000.0
2005-08-30 11:50:00,6.10464,6.10693,6.10241,6.10693,68000000.0
2005-08-30 11:55:00,6.10615,6.1089,6.10507,6.10693,52000000.0
2005-08-30 12:00:00,6.10723,6.10867,6.10599,6.10768,63000000.0
2005-08-30 12:05:00,6.10701,6.10989,6.10618,6.10618,61000000.0
2005-08-30 12:10:00,6.10598,6.10754,6.10536,6.10744,63000000.0
2005-08-30 12:15:00,6.10722,6.1081,6.1049,6.10514,56000000.0
2005-08-30 12:20:00,6.10544,6.11461,6.10544,6.11422,70000000.0
2005-08-30 12:25:00,6.11387,6.11489,6.11129,6.11412,57000000.0
2005-08-30 12:30:00,6.11393,6.11422,6.11149,6.11361,61000000.0
2005-08-30 12:35:00,6.11243,6.11325,6.11023,6.11164,64000000.0
2005-08-30 12:40:00,6.11169,6.11339,6.11006,6.1121,70000000.0
2005-08-30 12:45:00,6.11361,6.11438,6.1117,6.11256,65000000.0
2005-08-30 12:50:00,6.11202,6.11499,6.11116,6.11417,66000000.0
2005-08-30 12:55:00,6.11447,6.11574,6.11352,6.11492,62000000.0
2005-08-30 13:00:00,6.11432,6.11561,6.11293,6.11434,81000000.0
2005-08-30 13:05:00,6.11546,6.11571,6.11308,6.11308,77000000.0
2005-08-30 13:10:00,6.11363,6.11615,6.11322,6.11602,79000000.0
2005-08-30 13:15:00,6.11472,6.11569,6.11379,6.11387,63000000.0
2005-08-30 13:20:00,6.11355,6.11521,6.11197,6.1131,78000000.0
2005-08-30 13:25:00,6.11351,6.11499,6.11152,6.11337,62000000.0
2005-08-30 13:30:00,6.11318,6.1153,6.11318,6.11413,55000000.0
2005-08-30 13:35:00,6.11431,6.11573,6.11296,6.11407,65000000.0
2005-08-30 13:40:00,6.11503,6.11503,6.1122,6.11243,55000000.0
2005-08-30 13:45:00,6.11276,6.11355,6.11088,6.11231,64000000.0
2005-08-30 13:50:00,6.111,6.11199,6.1096,6.11049,58000000.0
2005-08-30 13:55:00,6.11027,6.11467,6.10877,6.10974,59000000.0
2005-08-30 14:00:00,6.11019,6.11632,6.11014,6.11539,72000000.0
2005-08-30 14:05:00,6.1139,6.11689,6.11312,6.11637,60000000.0
2005-08-30 14:10:00,6.11619,6.11702,6.11479,6.11698,56000000.0
2005-08-30 14:15:00,6.11697,6.12019,6.11622,6.11903,76000000.0
2005-08-30 14:20:00,6.11914,6.12071,6.11686,6.11794,52000000.0
2005-08-30 14:25:00,6.11903,6.12139,6.11727,6.12077,65000000.0
2005-08-30 14:30:00,6.12009,6.12065,6.11753,6.11831,60000000.0
2005-08-30 14:35:00,6.11831,6.11866,6.11503,6.11536,63000000.0
2005-08-30 14:40:00,6.11477,6.11759,6.11328,6.11534,77000000.0
2005-08-30 14:45:00,6.11509,6.11714,6.11414,6.11563,56000000.0
2005-08-30 14:50:00,6.1154,6.11667,6.11397,6.11542,60000000.0
2005-08-30 14:55:00,6.11483,6.11552,6.11324,6.11404,71000000.0
2005-08-30 15:00:00,6.11444,6.11747,6.1142,6.11747,76000000.0
2005-08-30 15:05:00,6.1177,6.12013,6.11652,6.11937,68000000.0
2005-08-30 15:10:00,6.11974,6.11974,6.11335,6.1139,61000000.0
2005-08-30 15:15:00,6.11404,6.11733,6.1117,6.11648,68000000.0
2005-08-30 15:20:00,6.11674,6.1174,6.11335,6.11451,59000000.0
2005-08-30 15:25:00,6.11479,6.11482,6.1103,6.11218,71000000.0
2005-08-30 15:30:00,6.11284,6.11377,6.11024,6.11073,68000000.0
2005-08-30 15:35:00,6.11096,6.11319,6.11022,6.1124,52000000.0
2005-08-30 15:40:00,6.11284,6.11334,6.10884,6.11096,62000000.0
2005-08-30 15:45:00,6.11136,6.11325,6.11068,6.11183,81000000.0
2005-08-30 15:50:00,6.11146,6.11146,6.10662,6.11064,75000000.0
2005-08-30 15:55:00,6.1104,6.11188,6.10828,6.11072,74000000.0
2005-08-30 16:00:00,6.11105,6.12056,6.1107,6.11698,61000000.0
2005-08-30 16:05:00,6.11727,6.11806,6.10991,6.11056,70000000.0
2005-08-30 16:10:00,6.11097,6.1138,6.10874,6.1128,64000000.0
2005-08-30 16:15:00,6.11235,6.11458,6.11137,6.11141,66000000.0
2005-08-30 16:20:00,6.1108,6.11425,6.11066,6.11422,65000000.0
2005-08-30 16:25:00,6.11345,6.11792,6.10564,6.11775,51000000.0
2005-08-30 16:30:00,6.11802,6.1208,6.11691,6.11796,53000000.0
2005-08-30 16:35:00,6.1179,6.1179,6.11183,6.11205,78000000.0
2005-08-30 16:40:00,6.11174,6.11216,6.10759,6.10839,86000000.0
2005-08-30 16:45:00,6.10761,6.10812,6.10529,6.10683,59000000.0
2005-08-30 16:50:00,6.10761,6.10958,6.1069,6.10958,66000000.0
2005-08-30 16:55:00,6.10969,6.11295,6.10824,6.11088,52000000.0
2005-08-30 17:00:00,6.11033,6.11106,6.10534,6.10587,62000000.0
2005-08-30 17:05:00,6.10463,6.10472,6.10017,6.10157,73000000.0
2005-08-30 17:10:00,6.10137,6.10158,6.0983,6.09921,57000000.0
2005-08-30 17:15:00,6.09891,6.09971,6.09585,6.09756,71000000.0
2005-08-30 17:20:00,6.09832,6.09881,6.09686,6.09869,55000000.0
2005-08-30 17:25:00,6.09916,6.09916,6.09333,6.09775,62000000.0
2005-08-30 17:30:00,6.09895,6.10248,6.09767,6.1006,63000000.0
2005-08-30 17:35:00,6.10114,6.10381,6.09931,6.10147,64000000.0
2005-08-30 17:40:00,6.10322,6.10527,6.10159,6.10306,76000000.0
2005-08-30 17:45:00,6.10243,6.10264,6.09832,6.09973,60000000.0
2005-08-30 17:50:00,6.09982,6.10123,6.0989,6.10123,86000000.0
2005-08-30 17:55:00,6.10092,6.10623,6.10022,6.10584,66000000.0
2005-08-30 18:00:00,6.10581,6.10646,6.1041,6.10445,72000000.0
2005-08-30 18:05:00,6.10442,6.1094,6.10437,6.10823,73000000.0
2005-08-30 18:10:00,6.10796,6.10934,6.10594,6.10728,58000000.0
2005-08-30 18:15:00,6.10777,6.10822,6.10488,6.10661,61000000.0
2005-08-30 18:20:00,6.10575,6.11065,6.10474,6.11065,63000000.0
2005-08-30 18:25:00,6.11061,6.11493,6.11018,6.11492,67000000.0
2005-08-30 18:30:00,6.11501,6.11529,6.1124,6.1132,65000000.0
2005-08-30 18:35:00,6.1129,6.11341,6.10927,6.10996,76000000.0
2005-08-30 18:40:00,6.10888,6.11212,6.10792,6.11031,67000000.0
2005-08-30 18:45:00,6.11131,6.11155,6.10849,6.10924,66000000.0
2005-08-30 18:50:00,6.10818,6.10903,6.10652,6.10684,63000000.0
2005-08-30 18:55:00,6.10675,6.10828,6.10657,6.10759,71000000.0
2005-08-30 19:00:00,6.10828,6.10934,6.10623,6.1071,70000000.0
2005-08-30 19:05:00,6.10708,6.10708,6.10426,6.1043,76000000.0
2005-08-30 19:10:00,6.10499,6.10499,6.10239,6.10331,68000000.0
2005-08-30 19:15:00,6.10308,6.10423,6.10268,6.10306,61000000.0
2005-08-30 19:20:00,6.10365,6.10587,6.10342,6.105,72000000.0
2005-08-30 19:25:00,6.10502,6.10502,6.10335,6.10417,62000000.0
2005-08-30 19:30:00,6.10339,6.10462,6.10187,6.10326,66000000.0
2005-08-30 19:35:00,6.10452,6.10496,6.10337,6.10467,63000000.0
2005-08-30 19:40:00,6.10459,6.1073,6.10364,6.1073,70000000.0
2005-08-30 19:45:00,6.10559,6.10719,6.1042,6.1042,70000000.0
2005-08-30 19:50:00,6.10451,6.10657,6.10318,6.10335,71000000.0
2005-08-30 19:55:00,6.10427,6.1067,6.10367,6.10577,68000000.0
2005-08-30 20:00:00,6.10512,6.10646,6.10313,6.10468,67000000.0
2005-08-30 20:05:00,6.10538,6.10541,6.10351,6.10468,65000000.0
2005-08-30 20:10:00,6.10486,6.10508,6.1028,6.10388,66000000.0
2005-08-30 20:15:00,6.10324,6.10388,6.10141,6.10178,64000000.0
2005-08-30 20:20:00,6.10205,6.10399,6.10056,6.10164,65000000.0
2005-08-30 20:25:00,6.10108,6.10273,6.10046,6.1016,63000000.0
2005-08-30 20:30:00,6.1017,6.10196,6.09982,6.10085,59000000.0
2005-08-30 20:35:00,6.10098,6.10148,6.09888,6.10076,70000000.0
2005-08-30 20:40:00,6.10024,6.10219,6.09852,6.09983,89000000.0
2005-08-30 20:45:00,6.10001,6.10011,6.09758,6.09881,67000000.0
2005-08-30 20:50:00,6.0989,6.0992,6.0956,6.09626,62000000.0
2005-08-30 20:55:00,6.09612,6.09743,6.09456,6.09717,65000000.0
2005-08-30 21:00:00,6.09648,6.09901,6.09591,6.09672,72000000.0
2005-08-30 21:05:00,6.0968,6.09912,6.0966,6.09742,66000000.0
2005-08-30 21:10:00,6.09762,6.09881,6.09492,6.09501,62000000.0
2005-08-30 21:15:00,6.0948,6.0968,6.0948,6.0955,68000000.0
2005-08-30 21:20:00,6.09522,6.09741,6.09472,6.09574,52000000.0
2005-08-30 21:25:00,6.09527,6.09527,6.0921,6.09318,58000000.0
2005-08-30 21:30:00,6.09385,6.09592,6.09301,6.09545,59000000.0
2005-08-30 21:35:00,6.09534,6.0984,6.094,6.09674,88000000.0
2005-08-30 21:40:00,6.09834,6.09836,6.09572,6.09735,65000000.0
2005-08-30 21:45:00,6.09725,6.09839,6.09613,6.09745,62000000.0
2005-08-30 21:50:00,6.09713,6.09822,6.09496,6.09523,62000000.0
2005-08-30 21:55:00,6.09488,6.09644,6.09354,6.09506,72000000.0
2005-08-30 22:00:00,6.09482,6.09722,6.09431,6.09722,79000000.0
2005-08-30 22:05:00,6.09771,6.09942,6.09584,6.09787,67000000.0
2005-08-30 22:10:00,6.09801,6.09956,6.09712,6.09788,64000000.0
2005-08-30 22:15:00,6.09802,6.09906,6.0975,6.09769,69000000.0
2005-08-30 22:20:00,6.09756,6.09859,6.09523,6.09546,69000000.0
2005-08-30 22:25:00,6.09516,6.09644,6.09442,6.09601,63000000.0
2005-08-30 22:30:00,6.09573,6.09738,6.09456,6.09738,60000000.0
2005-08-30 22:35:00,6.0977,6.09817,6.09547,6.09568,56000000.0
2005-08-30 22:40:00,6.09561,6.09691,6.09468,6.09579,63000000.0
2005-08-30 22:45:00,6.09584,6.09612,6.09467,6.09579,68000000.0
2005-08-30 22:50:00,6.09531,6.09709,6.09504,6.09582,70000000.0
2005-08-30 22:55:00,6.09588,6.09853,6.09534,6.09665,64000000.0
2005-08-30 23:00:00,6.09703,6.09846,6.09624,6.09776,68000000.0
2005-08-30 23:05:00,6.09782,6.09941,6.09698,6.09802,60000000.0
2005-08-30 23:10:00,6.09757,6.09826,6.09628,6.09813,66000000.0
2005-08-30 23:15:00,6.0988,6.09884,6.09607,6.09607,65000000.0
2005-08-30 23:20:00,6.09631,6.09737,6.09513,6.09653,66000000.0
2005-08-30 23:25:00,6.09654,6.09779,6.09512,6.09612,64000000.0
2005-08-30 23:30:00,6.09686,6.09803,6.09558,6.09613,72000000.0
2005-08-30 23:35:00,6.09586,6.10014,6.09557,6.09715,62000000.0
2005-08-30 23:40:00,6.09703,6.09894,6.09627,6.09661,80000000.0
2005-08-30 23:45:00,6.09674,6.09809,6.09553,6.09714,76000000.0
2005-08-30 23:50:00,6.09686,6.09831,6.09686,6.09776,67000000.0
2005-08-30 23:55:00,6.09886,6.09946,6.09688,6.09919,76000000.0
2005-08-31 00:00:00,6.09905,6.09917,6.09674,6.09775,70000000.0
2005-08-31 00:05:00,6.09758,6.09781,6.09735,6.09762,62000000.0
2005-08-31 00:10:00,6.09746,6.09845,6.09512,6.09607,63000000.0
2005-08-31 00:15:00,6.09632,6.09758,6.0946,6.09708,65000000.0
2005-08-31 00:20:00,6.09725,6.09799,6.09632,6.09799,60000000.0
2005-08-31 00:25:00,6.09726,6.09883,6.09553,6.0959,66000000.0
2005-08-31 00:30:00,6.09618,6.09726,6.09464,6.09638,64000000.0
2005-08-31 00:35:00,6.09608,6.09695,6.09465,6.09611,80000000.0
2005-08-31 00:40:00,6.09545,6.09833,6.09485,6.09706,61000000.0
2005-08-31 00:45:00,6.0971,6.09751,6.09573,6.09582,63000000.0
2005-08-31 00:50:00,6.09609,6.0972,6.09531,6.09637,60000000.0
2005-08-31 00:55:00,6.09681,6.09917,6.09574,6.0987,66000000.0
2005-08-31 01:00:00,6.09903,6.10146,6.09794,6.10146,63000000.0
2005-08-31 01:05:00,6.10111,6.1022,6.09958,6.09994,70000000.0
2005-08-31 01:10:00,6.10002,6.1013,6.09977,6.1011,55000000.0
2005-08-31 01:15:00,6.10049,6.10148,6.09889,6.09945,63000000.0
2005-08-31 01:20:00,6.09914,6.10073,6.09905,6.09982,59000000.0
2005-08-31 01:25:00,6.09972,6.10045,6.0987,6.09985,70000000.0
2005-08-31 01:30:00,6.09939,6.09968,6.09718,6.09781,68000000.0
2005-08-31 01:35:00,6.09737,6.09891,6.09682,6.09825,71000000.0
2005-08-31 01:40:00,6.099,6.09926,6.09695,6.09817,72000000.0
2005-08-31 01:45:00,6.09845,6.09931,6.0974,6.09829,68000000.0
2005-08-31 01:50:00,6.09856,6.09999,6.09801,6.09918,67000000.0
2005-08-31 01:55:00,6.09908,6.10058,6.09715,6.09797,61000000.0
2005-08-31 02:00:00,6.09822,6.09991,6.09737,6.09896,69000000.0
2005-08-31 02:05:00,6.09912,6.10037,6.09771,6.09866,73000000.0
2005-08-31 02:10:00,6.09802,6.09802,6.0922,6.0922,74000000.0
2005-08-31 02:15:00,6.09222,6.09541,6.09222,6.0943,70000000.0
2005-08-31 02:20:00,6.09411,6.09477,6.09257,6.09427,74000000.0
2005-08-31 02:25:00,6.09403,6.09538,6.09283,6.09383,59000000.0
2005-08-31 02:30:00,6.09367,6.09547,6.09268,6.09505,64000000.0
2005-08-31 02:35:00,6.09485,6.09506,6.09179,6.09194,71000000.0
2005-08-31 02:40:00,6.09174,6.0943,6.0904,6.09428,69000000.0
2005-08-31 02:45:00,6.09391,6.09477,6.09247,6.0939,69000000.0
2005-08-31 02:50:00,6.09437,6.09869,6.09421,6.0986,66000000.0
2005-08-31 02:55:00,6.09803,6.09888,6.09639,6.0977,65000000.0
2005-08-31 03:00:00,6.09711,6.09721,6.09416,6.09492,67000000.0
2005-08-31 03:05:00,6.09413,6.09656,6.09404,6.09435,68000000.0
2005-08-31 03:10:00,6.09386,6.09622,6.09386,6.0956,80000000.0
2005-08-31 03:15:00,6.09512,6.09747,6.09493,6.09667,50000000.0
2005-08-31 03:20:00,6.09695,6.097,6.09476,6.09651,62000000.0
2005-08-31 03:25:00,6.09598,6.09704,6.0945,6.095,71000000.0
2005-08-31 03:30:00,6.09515,6.09633,6.09408,6.0944,68000000.0
2005-08-31 03:35:00,6.09458,6.09552,6.09305,6.09397,60000000.0
2005-08-31 03:40:00,6.09398,6.09467,6.09105,6.0914,82000000.0
2005-08-31 03:45:00,6.09117,6.09356,6.09117,6.09266,53000000.0
2005-08-31 03:50:00,6.09269,6.0934,6.09144,6.09336,74000000.0
2005-08-31 03:55:00,6.09329,6.09437,6.09172,6.09437,63000000.0
2005-08-31 04:00:00,6.09394,6.09732,6.09243,6.09613,70000000.0
2005-08-31 04:05:00,6.09624,6.09688,6.09456,6.09541,66000000.0
2005-08-31 04:10:00,6.09572,6.09654,6.09263,6.09268,77000000.0
2005-08-31 04:15:00,6.09264,6.09423,6.09131,6.09243,57000000.0
2005-08-31 04:20:00,6.09254,6.09431,6.09115,6.09356,62000000.0
2005-08-31 04:25:00,6.09342,6.09493,6.0919,6.09435,53000000.0
2005-08-31 04:30:00,6.09476,6.09497,6.09302,6.09302,66000000.0
2005-08-31 04:35:00,6.09286,6.09384,6.09176,6.09322,64000000.0
2005-08-31 04:40:00,6.09331,6.09424,6.09095,6.09184,54000000.0
2005-08-31 04:45:00,6.09184,6.09236,6.09004,6.09019,63000000.0
2005-08-31 04:50:00,6.09146,6.0938,6.09027,6.09309,71000000.0
2005-08-31 04:55:00,6.09258,6.0941,6.09155,6.0941,65000000.0
2005-08-31 05:00:00,6.0924,6.0935,6.09141,6.0922,62000000.0
2005-08-31 05:05:00,6.09197,6.09203,6.08987,6.09145,72000000.0
2005-08-31 05:10:00,6.09112,6.09276,6.09053,6.09234,59000000.0
2005-08-31 05:15:00,6.09197,6.09297,6.09059,6.09179,67000000.0
2005-08-31 05:20:00,6.09204,6.09316,6.09095,6.09181,79000000.0
2005-08-31 05:25:00,6.09053,6.09285,6.09053,6.09233,66000000.0
2005-08-31 05:30:00,6.09233,6.09509,6.09144,6.09261,76000000.0
2005-08-31 05:35:00,6.09399,6.09555,6.09329,6.09424,78000000.0
2005-08-31 05:40:00,6.09441,6.0953,6.09356,6.09445,61000000.0
2005-08-31 05:45:00,6.09432,6.09544,6.09329,6.09509,77000000.0
2005-08-31 05:50:00,6.09541,6.09575,6.09298,6.09364,62000000.0
2005-08-31 05:55:00,6.09386,6.09414,6.09148,6.093,70000000.0
2005-08-31 06:00:00,6.09322,6.09468,6.09175,6.0942,77000000.0
2005-08-31 06:05:00,6.09443,6.09607,6.09384,6.09534,81000000.0
2005-08-31 06:10:00,6.09495,6.09627,6.09415,6.09627,73000000.0
2005-08-31 06:15:00,6.09629,6.09629,6.09395,6.09395,69000000.0
2005-08-31 06:20:00,6.09345,6.09584,6.09345,6.09486,68000000.0
2005-08-31 06:25:00,6.09522,6.09669,6.09476,6.09569,71000000.0
2005-08-31 06:30:00,6.09701,6.09881,6.0961,6.09745,58000000.0
2005-08-31 06:35:00,6.09656,6.09795,6.09608,6.09754,72000000.0
2005-08-31 06:40:00,6.09771,6.09883,6.09676,6.09838,71000000.0
2005-08-31 06:45:00,6.09823,6.10188,6.09697,6.10108,69000000.0
2005-08-31 06:50:00,6.10064,6.10135,6.09887,6.09999,56000000.0
2005-08-31 06:55:00,6.10057,6.10156,6.09901,6.10023,64000000.0
2005-08-31 07:00:00,6.09909,6.10053,6.09857,6.09985,58000000.0
2005-08-31 07:05:00,6.09984,6.10176,6.09865,6.10146,59000000.0
2005-08-31 07:10:00,6.10184,6.1021,6.09978,6.10117,82000000.0
2005-08-31 07:15:00,6.1015,6.10233,6.10003,6.10177,80000000.0
2005-08-31 07:20:00,6.10306,6.10306,6.10001,6.10007,76000000.0
2005-08-31 07:25:00,6.1006,6.10174,6.09968,6.10083,78000000.0
2005-08-31 07:30:00,6.10056,6.10199,6.09974,6.09983,61000000.0
2005-08-31 07:35:00,6.10051,6.1023,6.09993,6.10104,63000000.0
2005-08-31 07:40:00,6.10078,6.10696,6.09751,6.10169,55000000.0
2005-08-31 07:45:00,6.10064,6.10522,6.10047,6.10522,59000000.0
2005-08-31 07:50:00,6.10566,6.10669,6.10368,6.10402,67000000.0
2005-08-31 07:55:00,6.10348,6.10467,6.10188,6.10272,62000000.0
2005-08-31 08:00:00,6.10372,6.1046,6.10157,6.10305,65000000.0
2005-08-31 08:05:00,6.10359,6.10436,6.10164,6.10318,73000000.0
2005-08-31 08:10:00,6.1027,6.10442,6.10165,6.10382,58000000.0
2005-08-31 08:15:00,6.10504,6.10699,6.1036,6.10585,59000000.0
2005-08-31 08:20:00,6.10522,6.10577,6.0989,6.10013,64000000.0
2005-08-31 08:25:00,6.10021,6.10137,6.09714,6.09897,56000000.0
2005-08-31 08:30:00,6.09795,6.10017,6.09692,6.0981,62000000.0
2005-08-31 08:35:00,6.09819,6.09924,6.09551,6.09601,56000000.0
2005-08-31 08:40:00,6.09547,6.09608,6.09189,6.09387,58000000.0
2005-08-31 08:45:00,6.0943,6.09636,6.09361,6.09585,76000000.0
2005-08-31 08:50:00,6.09502,6.09604,6.0926,6.09514,81000000.0
2005-08-31 08:55:00,6.09455,6.09754,6.09198,6.0957,70000000.0
2005-08-31 09:00:00,6.09541,6.09541,6.09232,6.09379,62000000.0
2005-08-31 09:05:00,6.09348,6.09425,6.09202,6.09411,66000000.0
2005-08-31 09:10:00,6.09358,6.09959,6.09168,6.09791,67000000.0
2005-08-31 09:15:00,6.09875,6.10069,6.0972,6.10022,72000000.0
2005-08-31 09:20:00,6.10023,6.1034,6.09589,6.1034,74000000.0
2005-08-31 09:25:00,6.10357,6.10481,6.10085,6.10283,68000000.0
2005-08-31 09:30:00,6.10207,6.10306,6.09913,6.10167,69000000.0
2005-08-31 09:35:00,6.10173,6.10246,6.09691,6.09789,85000000.0
2005-08-31 09:40:00,6.09887,6.09963,6.09735,6.09832,74000000.0
2005-08-31 09:45:00,6.09835,6.10029,6.09635,6.09894,76000000.0
2005-08-31 09:50:00,6.09871,6.10228,6.0971,6.10133,74000000.0
2005-08-31 09:55:00,6.10116,6.10322,6.10021,6.10133,68000000.0
2005-08-31 10:00:00,6.1011,6.10466,6.1008,6.10432,75000000.0
2005-08-31 10:05:00,6.1044,6.10556,6.09896,6.10041,50000000.0
2005-08-31 10:10:00,6.10084,6.10117,6.09724,6.09915,70000000.0
2005-08-31 10:15:00,6.09928,6.10056,6.09214,6.09802,74000000.0
2005-08-31 10:20:00,6.0987,6.09969,6.09512,6.09521,60000000.0
2005-08-31 10:25:00,6.09455,6.10091,6.09455,6.09944,60000000.0
2005-08-31 10:30:00,6.09726,6.10157,6.09328,6.10046,57000000.0
2005-08-31 10:35:00,6.09947,6.10063,6.09269,6.10022,72000000.0
2005-08-31 10:40:00,6.10056,6.10056,6.09773,6.09945,62000000.0
2005-08-31 10:45:00,6.09811,6.09859,6.09299,6.09678,55000000.0
2005-08-31 10:50:00,6.09705,6.09928,6.09288,6.09753,72000000.0
2005-08-31 10:55:00,6.09784,6.10146,6.09716,6.10139,49000000.0
2005-08-31 11:00:00,6.10084,6.10196,6.09732,6.10151,61000000.0
2005-08-31 11:05:00,6.10127,6.10212,6.09901,6.09943,71000000.0
2005-08-31 11:10:00,6.09996,6.10102,6.09703,6.09986,67000000.0
2005-08-31 11:15:00,6.0996,6.10144,6.09905,6.10073,63000000.0
2005-08-31 11:20:00,6.10056,6.10146,6.09915,6.10076,76000000.0
2005-08-31 11:25:00,6.09971,6.10177,6.09912,6.10143,64000000.0
2005-08-31 11:30:00,6.10063,6.10311,6.10015,6.10156,74000000.0
2005-08-31 11:35:00,6.10088,6.10202,6.09884,6.09947,60000000.0
2005-08-31 11:40:00,6.10031,6.10172,6.09617,6.10141,64000000.0
2005-08-31 11:45:00,6.10079,6.10167,6.09825,6.10108,62000000.0
2005-08-31 11:50:00,6.10044,6.10386,6.09996,6.10243,68000000.0
2005-08-31 11:55:00,6.1041,6.10483,6.1016,6.1016,52000000.0
2005-08-31 12:00:00,6.10223,6.10598,6.10051,6.10212,63000000.0
2005-08-31 12:05:00,6.10092,6.10431,6.10036,6.10398,61000000.0
2005-08-31 12:10:00,6.10337,6.10628,6.10212,6.10367,63000000.0
2005-08-31 12:15:00,6.10265,6.10517,6.10185,6.10322,56000000.0
2005-08-31 12:20:00,6.10363,6.10438,6.10189,6.10376,70000000.0
2005-08-31 12:25:00,6.10346,6.1048,6.10254,6.10479,57000000.0
2005-08-31 12:30:00,6.10484,6.10649,6.10332,6.10529,61000000.0
2005-08-31 12:35:00,6.10451,6.11179,6.10451,6.10953,64000000.0
2005-08-31 12:40:00,6.10935,6.11197,6.10884,6.11109,70000000.0
2005-08-31 12:45:00,6.11032,6.11124,6.10837,6.10852,65000000.0
2005-08-31 12:50:00,6.10865,6.1106,6.10803,6.10887,66000000.0
2005-08-31 12:55:00,6.10851,6.11148,6.10806,6.11148,62000000.0
2005-08-31 13:00:00,6.11143,6.11289,6.10877,6.11114,81000000.0
2005-08-31 13:05:00,6.11092,6.11226,6.10918,6.11181,77000000.0
2005-08-31 13:10:00,6.1119,6.1119,6.10884,6.11121,79000000.0
2005-08-31 13:15:00,6.11135,6.11135,6.10789,6.10789,63000000.0
2005-08-31 13:20:00,6.10757,6.11197,6.10673,6.10775,78000000.0
2005-08-31 13:25:00,6.10743,6.11023,6.10647,6.10864,62000000.0
2005-08-31 13:30:00,6.10753,6.11011,6.10663,6.10799,55000000.0
2005-08-31 13:35:00,6.10827,6.10901,6.10303,6.10388,65000000.0
2005-08-31 13:40:00,6.10303,6.10788,6.10245,6.10559,55000000.0
2005-08-31 13:45:00,6.10419,6.10714,6.10393,6.10608,64000000.0
2005-08-31 13:50:00,6.10462,6.10886,6.10456,6.10867,58000000.0
2005-08-31 13:55:00,6.10836,6.11124,6.10669,6.11124,59000000.0
2005-08-31 14:00:00,6.10871,6.11138,6.10704,6.11082,72000000.0
2005-08-31 14:05:00,6.11139,6.11139,6.10729,6.10812,60000000.0
2005-08-31 14:10:00,6.10904,6.10938,6.10592,6.1091,56000000.0
2005-08-31 14:15:00,6.10797,6.10957,6.10727,6.10796,76000000.0
2005-08-31 14:20:00,6.10847,6.10982,6.10619,6.10729,52000000.0
2005-08-31 14:25:00,6.10629,6.11063,6.10615,6.11063,65000000.0
2005-08-31 14:30:00,6.11036,6.11036,6.1036,6.1036,60000000.0
2005-08-31 14:35:00,6.10364,6.10513,6.09883,6.0997,63000000.0
2005-08-31 14:40:00,6.09855,6.09957,6.09694,6.09902,77000000.0
2005-08-31 14:45:00,6.10014,6.10361,6.09817,6.10179,56000000.0
2005-08-31 14:50:00,6.10125,6.10215,6.0975,6.09925,60000000.0
2005-08-31 14:55:00,6.09953,6.10001,6.09598,6.09647,71000000.0
2005-08-31 15:00:00,6.09595,6.09871,6.09435,6.09619,76000000.0
2005-08-31 15:05:00,6.09657,6.09999,6.09657,6.09788,68000000.0
2005-08-31 15:10:00,6.09743,6.09926,6.09646,6.09846,61000000.0
2005-08-31 15:15:00,6.09923,6.10215,6.09905,6.10021,68000000.0
2005-08-31 15:20:00,6.10056,6.10151,6.09814,6.09929,59000000.0
2005-08-31 15:25:00,6.09912,6.10174,6.09775,6.10065,71000000.0
2005-08-31 15:30:00,6.10059,6.10499,6.09966,6.10455,68000000.0
2005-08-31 15:35:00,6.105,6.10513,6.10153,6.10444,52000000.0
2005-08-31 15:40:00,6.10427,6.10445,6.10155,6.10209,62000000.0
2005-08-31 15:45:00,6.10244,6.10443,6.1017,6.10244,81000000.0
2005-08-31 15:50:00,6.1027,6.10627,6.10218,6.10375,75000000.0
2005-08-31 15:55:00,6.10303,6.10346,6.09283,6.09429,74000000.0
2005-08-31 16:00:00,6.09214,6.09225,6.07929,6.07945,61000000.0
2005-08-31 16:05:00,6.08047,6.08197,6.07873,6.0801,70000000.0
2005-08-31 16:10:00,6.07904,6.07963,6.06916,6.07056,64000000.0
2005-08-31 16:15:00,6.07045,6.07433,6.06816,6.06944,66000000.0
2005-08-31 16:20:00,6.07013,6.07181,6.0644,6.06538,65000000.0
2005-08-31 16:25:00,6.06596,6.06777,6.06343,6.06353,51000000.0
2005-08-31 16:30:00,6.06264,6.06287,6.05684,6.06071,53000000.0
2005-08-31 16:35:00,6.06177,6.06523,6.06112,6.06143,78000000.0
2005-08-31 16:40:00,6.06084,6.06396,6.05981,6.06016,86000000.0
2005-08-31 16:45:00,6.05926,6.06,6.05689,6.05988,59000000.0
2005-08-31 16:50:00,6.06084,6.06399,6.05925,6.06281,66000000.0
2005-08-31 16:55:00,6.06208,6.06399,6.05872,6.05902,52000000.0
2005-08-31 17:00:00,6.05894,6.06258,6.05689,6.06056,62000000.0
2005-08-31 17:05:00,6.06062,6.06486,6.05925,6.06369,73000000.0
2005-08-31 17:10:00,6.0638,6.06498,6.06194,6.06233,57000000.0
2005-08-31 17:15:00,6.06339,6.0647,6.06102,6.06228,71000000.0
2005-08-31 17:20:00,6.06135,6.06453,6.06135,6.06207,55000000.0
2005-08-31 17:25:00,6.06122,6.06269,6.05985,6.05985,62000000.0
2005-08-31 17:30:00,6.06023,6.06167,6.05727,6.0593,63000000.0
2005-08-31 17:35:00,6.05946,6.06146,6.0581,6.05966,64000000.0
2005-08-31 17:40:00,6.05922,6.05931,6.04992,6.05072,76000000.0
2005-08-31 17:45:00,6.05168,6.05334,6.04873,6.05207,60000000.0
2005-08-31 17:50:00,6.05156,6.05226,6.04563,6.0459,86000000.0
2005-08-31 17:55:00,6.04513,6.04584,6.04069,6.04168,66000000.0
2005-08-31 18:00:00,6.04161,6.04222,6.038,6.04081,72000000.0
2005-08-31 18:05:00,6.04122,6.0445,6.04062,6.04293,73000000.0
2005-08-31 18:10:00,6.04282,6.04282,6.03927,6.04131,58000000.0
2005-08-31 18:15:00,6.04166,6.04186,6.03906,6.04126,61000000.0
2005-08-31 18:20:00,6.04188,6.04251,6.03756,6.03826,63000000.0
2005-08-31 18:25:00,6.03843,6.03843,6.03372,6.03398,67000000.0
2005-08-31 18:30:00,6.03357,6.0352,6.02963,6.03166,65000000.0
2005-08-31 18:35:00,6.03166,6.03596,6.03095,6.03504,76000000.0
2005-08-31 18:40:00,6.03528,6.042,6.03517,6.042,67000000.0
2005-08-31 18:45:00,6.04173,6.04239,6.03572,6.03603,66000000.0
2005-08-31 18:50:00,6.03595,6.04123,6.03592,6.04084,63000000.0
2005-08-31 18:55:00,6.04139,6.04207,6.03975,6.04141,71000000.0
2005-08-31 19:00:00,6.04062,6.04108,6.03475,6.0367,70000000.0
2005-08-31 19:05:00,6.03706,6.04061,6.03663,6.0382,76000000.0
2005-08-31 19:10:00,6.03787,6.0423,6.03695,6.04014,68000000.0
2005-08-31 19:15:00,6.04018,6.04356,6.03997,6.04225,61000000.0
2005-08-31 19:20:00,6.04187,6.04275,6.03968,6.04076,72000000.0
2005-08-31 19:25:00,6.04049,6.04173,6.03828,6.03861,62000000.0
2005-08-31 19:30:00,6.03836,6.0401,6.03779,6.0401,66000000.0
2005-08-31 19:35:00,6.0394,6.03966,6.03698,6.03798,63000000.0
2005-08-31 19:40:00,6.03785,6.04032,6.03686,6.03779,70000000.0
2005-08-31 19:45:00,6.03752,6.04027,6.03702,6.03828,70000000.0
2005-08-31 19:50:00,6.03845,6.04155,6.03775,6.0413,71000000.0
2005-08-31 19:55:00,6.04176,6.04419,6.04088,6.04419,68000000.0
2005-08-31 20:00:00,6.04318,6.04446,6.03982,6.03993,67000000.0
2005-08-31 20:05:00,6.04071,6.04211,6.03912,6.04007,65000000.0
2005-08-31 20:10:00,6.03981,6.04087,6.03907,6.03994,66000000.0
2005-08-31 20:15:00,6.04003,6.04003,6.03746,6.03881,64000000.0
2005-08-31 20:20:00,6.03886,6.03923,6.03532,6.03706,65000000.0
2005-08-31 20:25:00,6.03776,6.03872,6.03606,6.03688,63000000.0
2005-08-31 20:30:00,6.03739,6.03965,6.03637,6.03897,59000000.0
2005-08-31 20:35:00,6.03904,6.04027,6.03775,6.03958,70000000.0
2005-08-31 20:40:00,6.03979,6.04043,6.03835,6.03963,89000000.0
2005-08-31 20:45:00,6.03967,6.04096,6.03852,6.03941,67000000.0
2005-08-31 20:50:00,6.03943,6.0401,6.03819,6.03957,62000000.0
2005-08-31 20:55:00,6.03851,6.04296,6.03851,6.03989,65000000.0
2005-08-31 21:00:00,6.04025,6.0421,6.03885,6.04159,72000000.0
2005-08-31 21:05:00,6.04024,6.04089,6.03936,6.04018,66000000.0
2005-08-31 21:10:00,6.03993,6.04415,6.03975,6.04331,62000000.0
2005-08-31 21:15:00,6.04331,6.04518,6.04282,6.04384,68000000.0
2005-08-31 21:20:00,6.0437,6.04422,6.0425,6.04297,52000000.0
2005-08-31 21:25:00,6.04225,6.04257,6.04077,6.04157,58000000.0
2005-08-31 21:30:00,6.04108,6.04187,6.03962,6.04108,59000000.0
2005-08-31 21:35:00,6.04105,6.04249,6.04057,6.04115,88000000.0
2005-08-31 21:40:00,6.04177,6.04216,6.04007,6.04007,65000000.0
2005-08-31 21:45:00,6.04003,6.04154,6.03997,6.04154,62000000.0
2005-08-31 21:50:00,6.04109,6.04113,6.03888,6.04044,62000000.0
2005-08-31 21:55:00,6.03937,6.04022,6.03749,6.03884,72000000.0
2005-08-31 22:00:00,6.03779,6.03903,6.03598,6.03759,79000000.0
2005-08-31 22:05:00,6.03753,6.03821,6.03573,6.03573,67000000.0
2005-08-31 22:10:00,6.03575,6.03802,6.03575,6.0371,64000000.0
2005-08-31 22:15:00,6.03694,6.03867,6.03651,6.03746,69000000.0
2005-08-31 22:20:00,6.03765,6.03787,6.03576,6.03655,69000000.0
2005-08-31 22:25:00,6.03642,6.03691,6.03423,6.0351,63000000.0
2005-08-31 22:30:00,6.03457,6.03491,6.03296,6.03427,60000000.0
2005-08-31 22:35:00,6.03484,6.03561,6.03314,6.03477,56000000.0
2005-08-31 22:40:00,6.03476,6.03476,6.03258,6.03388,63000000.0
2005-08-31 22:45:00,6.03369,6.03455,6.03245,6.03277,68000000.0
2005-08-31 22:50:00,6.03251,6.03444,6.03232,6.03397,70000000.0
2005-08-31 22:55:00,6.03415,6.03558,6.03248,6.03394,64000000.0
2005-08-31 23:00:00,6.03474,6.03556,6.03355,6.03549,68000000.0
2005-08-31 23:05:00,6.03513,6.03687,6.0342,6.0342,60000000.0
2005-08-31 23:10:00,6.03381,6.03593,6.03356,6.03356,66000000.0
2005-08-31 23:15:00,6.03381,6.03596,6.03381,6.03535,65000000.0
2005-08-31 23:20:00,6.03473,6.03583,6.0337,6.0337,66000000.0
2005-08-31 23:25:00,6.03365,6.03693,6.03344,6.036,64000000.0
2005-08-31 23:30:00,6.03722,6.03781,6.03504,6.03695,72000000.0
2005-08-31 23:35:00,6.03643,6.03783,6.03534,6.03676,62000000.0
2005-08-31 23:40:00,6.03669,6.03764,6.03597,6.03757,80000000.0
2005-08-31 23:45:00,6.03725,6.03822,6.0362,6.03781,76000000.0
2005-08-31 23:50:00,6.03782,6.03881,6.03626,6.03864,67000000.0
2005-08-31 23:55:00,6.03872,6.03872,6.03574,6.03624,76000000.0
2005-09-01 00:00:00,6.03784,6.03855,6.03475,6.03559,70000000.0
2005-09-01 00:05:00,6.03565,6.0376,6.0348,6.03683,62000000.0
2005-09-01 00:10:00,6.03687,6.03774,6.03461,6.03485,63000000.0
2005-09-01 00:15:00,6.03489,6.03581,6.03424,6.03517,65000000.0
2005-09-01 00:20:00,6.03523,6.03684,6.03494,6.03597,60000000.0
2005-09-01 00:25:00,6.03524,6.03631,6.03411,6.03526,66000000.0
2005-09-01 00:30:00,6.03512,6.03727,6.03464,6.03517,64000000.0
2005-09-01 00:35:00,6.03534,6.0373,6.03512,6.03671,80000000.0
2005-09-01 00:40:00,6.03625,6.03981,6.03625,6.03852,61000000.0
2005-09-01 00:45:00,6.03803,6.03965,6.03749,6.03763,63000000.0
2005-09-01 00:50:00,6.03766,6.04111,6.03739,6.0399,60000000.0
2005-09-01 00:55:00,6.0392,6.03982,6.03674,6.03803,66000000.0
2005-09-01 01:00:00,6.03809,6.03993,6.03766,6.03769,63000000.0
2005-09-01 01:05:00,6.03896,6.03985,6.03729,6.03896,70000000.0
2005-09-01 01:10:00,6.03868,6.04096,6.03782,6.03846,55000000.0
2005-09-01 01:15:00,6.03891,6.04072,6.03841,6.04056,63000000.0
2005-09-01 01:20:00,6.04074,6.04074,6.0367,6.03825,59000000.0
2005-09-01 01:25:00,6.03875,6.04136,6.03807,6.04055,70000000.0
2005-09-01 01:30:00,6.03972,6.04052,6.03859,6.03872,68000000.0
2005-09-01 01:35:00,6.03829,6.04129,6.03829,6.03939,71000000.0
2005-09-01 01:40:00,6.0394,6.04063,6.03847,6.03868,72000000.0
2005-09-01 01:45:00,6.039,6.0405,6.03825,6.03833,68000000.0
2005-09-01 01:50:00,6.03784,6.03953,6.03685,6.0372,67000000.0
2005-09-01 01:55:00,6.03716,6.03817,6.03529,6.03817,61000000.0
2005-09-01 02:00:00,6.03769,6.03859,6.03611,6.03686,69000000.0
2005-09-01 02:05:00,6.03715,6.03981,6.03612,6.03855,73000000.0
2005-09-01 02:10:00,6.03835,6.03992,6.03755,6.03852,74000000.0
2005-09-01 02:15:00,6.039,6.04057,6.03809,6.03907,70000000.0
2005-09-01 02:20:00,6.04032,6.04426,6.03978,6.04053,74000000.0
2005-09-01 02:25:00,6.03971,6.04142,6.03882,6.03958,59000000.0
2005-09-01 02:30:00,6.04002,6.04197,6.03934,6.04039,64000000.0
2005-09-01 02:35:00,6.04037,6.04133,6.03866,6.03945,71000000.0
2005-09-01 02:40:00,6.03936,6.0412,6.03889,6.04021,69000000.0
2005-09-01 02:45:00,6.03965,6.04069,6.03854,6.03982,69000000.0
2005-09-01 02:50:00,6.04089,6.04169,6.03977,6.04144,66000000.0
2005-09-01 02:55:00,6.04233,6.04261,6.04025,6.04093,65000000.0
2005-09-01 03:00:00,6.04168,6.04197,6.03975,6.03985,67000000.0
2005-09-01 03:05:00,6.03983,6.04092,6.03882,6.03987,68000000.0
2005-09-01 03:10:00,6.04022,6.04224,6.03933,6.04059,80000000.0
2005-09-01 03:15:00,6.04056,6.04189,6.03977,6.04055,50000000.0
2005-09-01 03:20:00,6.04091,6.04146,6.039,6.039,62000000.0
2005-09-01 03:25:00,6.04019,6.04081,6.03855,6.03855,71000000.0
2005-09-01 03:30:00,6.0388,6.04147,6.03854,6.04095,68000000.0
2005-09-01 03:35:00,6.04117,6.04117,6.03861,6.04003,60000000.0
2005-09-01 03:40:00,6.03992,6.04039,6.03787,6.03888,82000000.0
2005-09-01 03:45:00,6.0388,6.03982,6.03745,6.03923,53000000.0
2005-09-01 03:50:00,6.03922,6.0399,6.03755,6.0385,74000000.0
2005-09-01 03:55:00,6.03854,6.04039,6.03813,6.03958,63000000.0
2005-09-01 04:00:00,6.03932,6.04129,6.03826,6.03916,70000000.0
2005-09-01 04:05:00,6.03904,6.04128,6.03904,6.04005,66000000.0
2005-09-01 04:10:00,6.04013,6.04058,6.03828,6.0395,77000000.0
2005-09-01 04:15:00,6.03947,6.04086,6.03891,6.03908,57000000.0
2005-09-01 04:20:00,6.039,6.03931,6.03893,6.03899,62000000.0
2005-09-01 04:25:00,6.03891,6.04054,6.03808,6.03864,53000000.0
2005-09-01 04:30:00,6.03917,6.0409,6.03841,6.0409,66000000.0
2005-09-01 04:35:00,6.04089,6.04089,6.03806,6.04045,64000000.0
2005-09-01 04:40:00,6.04057,6.04082,6.03797,6.03956,54000000.0
2005-09-01 04:45:00,6.03962,6.04289,6.03948,6.04252,63000000.0
2005-09-01 04:50:00,6.0435,6.04433,6.0415,6.0423,71000000.0
2005-09-01 04:55:00,6.04188,6.04412,6.04103,6.04336,65000000.0
2005-09-01 05:00:00,6.04339,6.04454,6.04244,6.04343,62000000.0
2005-09-01 05:05:00,6.0423,6.04401,6.04099,6.04316,72000000.0
2005-09-01 05:10:00,6.04169,6.04256,6.04009,6.04198,59000000.0
2005-09-01 05:15:00,6.04168,6.04321,6.04098,6.04321,67000000.0
2005-09-01 05:20:00,6.04278,6.04278,6.03897,6.03947,79000000.0
2005-09-01 05:25:00,6.04059,6.04106,6.03885,6.03997,66000000.0
2005-09-01 05:30:00,6.03987,6.04084,6.03872,6.03989,76000000.0
2005-09-01 05:35:00,6.03982,6.04088,6.03905,6.0399,78000000.0
2005-09-01 05:40:00,6.0398,6.04094,6.03834,6.03885,61000000.0
2005-09-01 05:45:00,6.03876,6.04089,6.03876,6.04002,77000000.0
2005-09-01 05:50:00,6.04016,6.04067,6.03897,6.03912,62000000.0
2005-09-01 05:55:00,6.0396,6.0409,6.03869,6.03935,70000000.0
2005-09-01 06:00:00,6.04005,6.04092,6.03842,6.03987,77000000.0
2005-09-01 06:05:00,6.03997,6.04102,6.03937,6.03937,81000000.0
2005-09-01 06:10:00,6.03876,6.04162,6.03876,6.0402,73000000.0
2005-09-01 06:15:00,6.03987,6.04155,6.03943,6.04133,69000000.0
2005-09-01 06:20:00,6.04016,6.04125,6.03954,6.03972,68000000.0
2005-09-01 06:25:00,6.03949,6.0414,6.03949,6.04057,71000000.0
2005-09-01 06:30:00,6.04105,6.04172,6.04021,6.04153,58000000.0
2005-09-01 06:35:00,6.04151,6.04175,6.03905,6.03972,72000000.0
2005-09-01 06:40:00,6.03933,6.04039,6.03862,6.03955,71000000.0
2005-09-01 06:45:00,6.03957,6.04075,6.037,6.03886,69000000.0
2005-09-01 06:50:00,6.03923,6.03945,6.0367,6.03903,56000000.0
2005-09-01 06:55:00,6.03731,6.0391,6.03653,6.03865,64000000.0
2005-09-01 07:00:00,6.03916,6.04038,6.03831,6.03962,58000000.0
2005-09-01 07:05:00,6.04011,6.04141,6.03934,6.0404,59000000.0
2005-09-01 07:10:00,6.04074,6.04155,6.03954,6.03959,82000000.0
2005-09-01 07:15:00,6.03924,6.04072,6.03883,6.04038,80000000.0
2005-09-01 07:20:00,6.04085,6.04122,6.03836,6.04016,76000000.0
2005-09-01 07:25:00,6.04024,6.0423,6.03944,6.04031,78000000.0
2005-09-01 07:30:00,6.03995,6.04115,6.03946,6.04082,61000000.0
2005-09-01 07:35:00,6.04098,6.04151,6.03817,6.03904,63000000.0
2005-09-01 07:40:00,6.0394,6.03996,6.03836,6.03889,55000000.0
2005-09-01 07:45:00,6.03907,6.04073,6.03901,6.04009,59000000.0
2005-09-01 07:50:00,6.04035,6.04114,6.03892,6.04044,67000000.0
2005-09-01 07:55:00,6.04033,6.04086,6.03848,6.0398,62000000.0
2005-09-01 08:00:00,6.03939,6.04131,6.03625,6.0363,65000000.0
2005-09-01 08:05:00,6.03551,6.03949,6.03517,6.03698,73000000.0
2005-09-01 08:10:00,6.03635,6.03983,6.03635,6.03974,58000000.0
2005-09-01 08:15:00,6.03908,6.03994,6.03817,6.03835,59000000.0
2005-09-01 08:20:00,6.03824,6.03944,6.03656,6.03873,64000000.0
2005-09-01 08:25:00,6.03892,6.04326,6.03813,6.04286,56000000.0
2005-09-01 08:30:00,6.04214,6.0435,6.04063,6.04072,62000000.0
2005-09-01 08:35:00,6.04004,6.04131,6.03803,6.0407,56000000.0
2005-09-01 08:40:00,6.04054,6.04224,6.0398,6.04061,58000000.0
2005-09-01 08:45:00,6.04079,6.04199,6.03966,6.04131,76000000.0
2005-09-01 08:50:00,6.04168,6.04366,6.0401,6.04252,81000000.0
2005-09-01 08:55:00,6.04261,6.04293,6.04004,6.04065,70000000.0
2005-09-01 09:00:00,6.03997,6.04131,6.03821,6.03864,62000000.0
2005-09-01 09:05:00,6.03924,6.03998,6.03655,6.03835,66000000.0
2005-09-01 09:10:00,6.03778,6.04171,6.03686,6.04037,67000000.0
2005-09-01 09:15:00,6.03936,6.04235,6.03795,6.04072,72000000.0
2005-09-01 09:20:00,6.04162,6.04218,6.03889,6.04071,74000000.0
2005-09-01 09:25:00,6.03978,6.04103,6.03727,6.03765,68000000.0
2005-09-01 09:30:00,6.03789,6.03911,6.03289,6.03391,69000000.0
2005-09-01 09:35:00,6.03448,6.03816,6.03299,6.03451,85000000.0
2005-09-01 09:40:00,6.03445,6.03625,6.03256,6.03426,74000000.0
2005-09-01 09:45:00,6.03406,6.03645,6.03303,6.03629,76000000.0
2005-09-01 09:50:00,6.03686,6.03831,6.03516,6.03533,74000000.0
2005-09-01 09:55:00,6.03613,6.03613,6.03218,6.03425,68000000.0
2005-09-01 10:00:00,6.03455,6.03591,6.03242,6.03461,75000000.0
2005-09-01 10:05:00,6.03428,6.03499,6.03279,6.03499,50000000.0
2005-09-01 10:10:00,6.03435,6.03593,6.03222,6.03237,70000000.0
2005-09-01 10:15:00,6.03337,6.03516,6.03172,6.03223,74000000.0
2005-09-01 10:20:00,6.03199,6.03318,6.0213,6.02327,60000000.0
2005-09-01 10:25:00,6.02234,6.02359,6.02071,6.02261,60000000.0
2005-09-01 10:30:00,6.02355,6.0253,6.02149,6.0253,57000000.0
2005-09-01 10:35:00,6.02439,6.0252,6.02141,6.02328,72000000.0
2005-09-01 10:40:00,6.02354,6.0251,6.02258,6.02291,62000000.0
2005-09-01 10:45:00,6.02323,6.02381,6.02101,6.02239,55000000.0
2005-09-01 10:50:00,6.023,6.02363,6.01885,6.01972,72000000.0
2005-09-01 10:55:00,6.02024,6.02235,6.01857,6.02133,49000000.0
2005-09-01 11:00:00,6.02178,6.02308,6.02052,6.02267,61000000.0
2005-09-01 11:05:00,6.02285,6.02387,6.02071,6.02209,71000000.0
2005-09-01 11:10:00,6.02155,6.02358,6.02151,6.02263,67000000.0
2005-09-01 11:15:00,6.02321,6.02417,6.02208,6.02243,63000000.0
2005-09-01 11:20:00,6.02249,6.02371,6.02081,6.02114,76000000.0
2005-09-01 11:25:00,6.02145,6.02601,6.02145,6.02495,64000000.0
2005-09-01 11:30:00,6.02435,6.02572,6.02321,6.02439,74000000.0
2005-09-01 11:35:00,6.02419,6.02695,6.02238,6.0267,60000000.0
2005-09-01 11:40:00,6.02736,6.02807,6.02575,6.02618,64000000.0
2005-09-01 11:45:00,6.02586,6.02706,6.0244,6.02525,62000000.0
2005-09-01 11:50:00,6.02444,6.02602,6.02371,6.0258,68000000.0
2005-09-01 11:55:00,6.02527,6.02666,6.02419,6.02666,52000000.0
2005-09-01 12:00:00,6.02678,6.02752,6.02388,6.02449,63000000.0
2005-09-01 12:05:00,6.0235,6.02592,6.02301,6.02592,61000000.0
2005-09-01 12:10:00,6.02579,6.02733,6.02317,6.02317,63000000.0
2005-09-01 12:15:00,6.02351,6.02507,6.02214,6.02291,56000000.0
2005-09-01 12:20:00,6.02271,6.02348,6.02023,6.02176,70000000.0
2005-09-01 12:25:00,6.02153,6.02268,6.01662,6.01886,57000000.0
2005-09-01 12:30:00,6.01897,6.02358,6.01478,6.01634,61000000.0
2005-09-01 12:35:00,6.01592,6.01673,6.0113,6.01259,64000000.0
2005-09-01 12:40:00,6.01384,6.01477,6.01188,6.01322,70000000.0
2005-09-01 12:45:00,6.01346,6.01529,6.01242,6.01278,65000000.0
2005-09-01 12:50:00,6.01357,6.01527,6.01154,6.01158,66000000.0
2005-09-01 12:55:00,6.01156,6.01591,6.01156,6.01308,62000000.0
2005-09-01 13:00:00,6.01329,6.01445,6.00879,6.01042,81000000.0
2005-09-01 13:05:00,6.01033,6.01087,6.0063,6.00833,77000000.0
2005-09-01 13:10:00,6.00809,6.01231,6.00646,6.01178,79000000.0
2005-09-01 13:15:00,6.01134,6.02129,6.01112,6.01499,63000000.0
2005-09-01 13:20:00,6.01268,6.01462,6.01247,6.01432,78000000.0
2005-09-01 13:25:00,6.01837,6.02242,6.01225,6.01337,62000000.0
2005-09-01 13:30:00,6.01484,6.01711,6.01338,6.01638,55000000.0
2005-09-01 13:35:00,6.01544,6.01705,6.0133,6.01473,65000000.0
2005-09-01 13:40:00,6.01473,6.01832,6.01358,6.01715,55000000.0
2005-09-01 13:45:00,6.01791,6.01864,6.01533,6.01629,64000000.0
2005-09-01 13:50:00,6.01562,6.01717,6.013,6.01716,58000000.0
2005-09-01 13:55:00,6.01694,6.01694,6.01473,6.01569,59000000.0
2005-09-01 14:00:00,6.01604,6.01623,6.01347,6.01503,72000000.0
2005-09-01 14:05:00,6.01456,6.01567,6.01372,6.01488,60000000.0
2005-09-01 14:10:00,6.01507,6.01621,6.01395,6.01596,56000000.0
2005-09-01 14:15:00,6.01474,6.01629,6.01216,6.01555,76000000.0
2005-09-01 14:20:00,6.01456,6.01519,6.01042,6.01175,52000000.0
2005-09-01 14:25:00,6.01166,6.01184,6.00862,6.01027,65000000.0
2005-09-01 14:30:00,6.01049,6.01223,6.00717,6.01199,60000000.0
2005-09-01 14:35:00,6.01132,6.014,6.00806,6.00931,63000000.0
2005-09-01 14:40:00,6.01016,6.01091,6.00006,6.00469,77000000.0
2005-09-01 14:45:00,6.0056,6.00714,6.00372,6.00523,56000000.0
2005-09-01 14:50:00,6.00482,6.00572,6.00011,6.00011,60000000.0
2005-09-01 14:55:00,6.00131,6.00275,5.99995,6.00164,71000000.0
2005-09-01 15:00:00,6.00132,6.00449,6.00085,6.00209,76000000.0
2005-09-01 15:05:00,6.00432,6.0057,6.00148,6.00335,68000000.0
2005-09-01 15:10:00,6.00351,6.00751,6.00351,6.00643,61000000.0
2005-09-01 15:15:00,6.0069,6.01082,6.00516,6.00986,68000000.0
2005-09-01 15:20:00,6.01028,6.01116,6.00748,6.00754,59000000.0
2005-09-01 15:25:00,6.00773,6.00828,6.00424,6.00424,71000000.0
2005-09-01 15:30:00,6.00462,6.00751,6.00357,6.00666,68000000.0
2005-09-01 15:35:00,6.00563,6.00729,6.00335,6.00335,52000000.0
2005-09-01 15:40:00,6.00416,6.00621,6.00365,6.00528,62000000.0
2005-09-01 15:45:00,6.00507,6.00991,6.00465,6.0072,81000000.0
2005-09-01 15:50:00,6.00721,6.00942,6.00424,6.0059,75000000.0
2005-09-01 15:55:00,6.00536,6.00773,6.00421,6.00428,74000000.0
2005-09-01 16:00:00,6.00342,6.00425,5.99054,5.99054,61000000.0
2005-09-01 16:05:00,5.98814,5.98938,5.97739,5.98113,70000000.0
2005-09-01 16:10:00,5.97965,5.98243,5.9743,5.97932,64000000.0
2005-09-01 16:15:00,5.97801,5.9796,5.97355,5.97912,66000000.0
2005-09-01 16:20:00,5.97906,5.97906,5.97236,5.97236,25000000.0
2005-09-01 16:50:00,5.97518,5.97708,5.97452,5.97708,33000000.0
2005-09-01 16:55:00,5.97704,5.97712,5.97672,5.97696,52000000.0
2005-09-01 17:00:00,5.97703,5.97773,5.97491,5.9763,62000000.0
2005-09-01 17:05:00,5.97631,5.9787,5.97528,5.97741,73000000.0
2005-09-01 17:10:00,5.97732,5.97732,5.97025,5.97245,57000000.0
2005-09-01 17:15:00,5.97195,5.97532,5.97021,5.97273,71000000.0
2005-09-01 17:20:00,5.97254,5.97576,5.97162,5.97448,55000000.0
2005-09-01 17:25:00,5.97494,5.9781,5.9748,5.97746,62000000.0
2005-09-01 17:30:00,5.97852,5.98009,5.97657,5.97765,63000000.0
2005-09-01 17:35:00,5.97739,5.97984,5.97602,5.97925,64000000.0
2005-09-01 17:40:00,5.97967,5.98169,5.97606,5.97732,76000000.0
2005-09-01 17:45:00,5.97757,5.97944,5.97322,5.97322,60000000.0
2005-09-01 17:50:00,5.97363,5.98206,5.97363,5.98177,86000000.0
2005-09-01 17:55:00,5.98194,5.98645,5.98002,5.9815,66000000.0
2005-09-01 18:00:00,5.98093,5.98134,5.97826,5.98043,72000000.0
2005-09-01 18:05:00,5.98058,5.98363,5.97977,5.98349,73000000.0
2005-09-01 18:10:00,5.98403,5.98602,5.98314,5.98432,58000000.0
2005-09-01 18:15:00,5.98471,5.98615,5.98301,5.98301,61000000.0
2005-09-01 18:20:00,5.98415,5.98585,5.98191,5.98239,63000000.0
2005-09-01 18:25:00,5.98135,5.98323,5.98058,5.98277,67000000.0
2005-09-01 18:30:00,5.98288,5.98377,5.98148,5.98296,65000000.0
2005-09-01 18:35:00,5.98254,5.98313,5.97897,5.97897,76000000.0
2005-09-01 18:40:00,5.97917,5.98107,5.97816,5.97868,67000000.0
2005-09-01 18:45:00,5.9785,5.9788,5.97569,5.97772,66000000.0
2005-09-01 18:50:00,5.97775,5.98051,5.97685,5.97977,63000000.0
2005-09-01 18:55:00,5.97966,5.98178,5.97947,5.98,71000000.0
2005-09-01 19:00:00,5.98068,5.982,5.9778,5.97831,70000000.0
2005-09-01 19:05:00,5.97873,5.9798,5.9774,5.97834,76000000.0
2005-09-01 19:10:00,5.97763,5.97808,5.97567,5.97682,68000000.0
2005-09-01 19:15:00,5.9767,5.97732,5.97527,5.97569,61000000.0
2005-09-01 19:20:00,5.97535,5.97643,5.97431,5.97517,72000000.0
2005-09-01 19:25:00,5.97577,5.97843,5.97495,5.97678,62000000.0
2005-09-01 19:30:00,5.97652,5.98028,5.97643,5.97894,66000000.0
2005-09-01 19:35:00,5.97959,5.98016,5.97503,5.97632,63000000.0
2005-09-01 19:40:00,5.97765,5.978,5.975,5.97637,70000000.0
2005-09-01 19:45:00,5.97596,5.97724,5.97436,5.97553,70000000.0
2005-09-01 19:50:00,5.9752,5.97735,5.9748,5.97568,71000000.0
2005-09-01 19:55:00,5.97509,5.97599,5.97071,5.97088,68000000.0
2005-09-01 20:00:00,5.97056,5.97279,5.96901,5.96901,67000000.0
2005-09-01 20:05:00,5.96932,5.97243,5.96762,5.97006,65000000.0
2005-09-01 20:10:00,5.96985,5.97053,5.96837,5.96949,66000000.0
2005-09-01 20:15:00,5.96878,5.97005,5.96681,5.96776,64000000.0
2005-09-01 20:20:00,5.96721,5.96789,5.95584,5.95895,65000000.0
2005-09-01 20:25:00,5.95956,5.96332,5.95695,5.96142,63000000.0
2005-09-01 20:30:00,5.96097,5.9636,5.95891,5.9636,59000000.0
2005-09-01 20:35:00,5.96404,5.96405,5.9583,5.95983,70000000.0
2005-09-01 20:40:00,5.95974,5.96086,5.95003,5.95031,89000000.0
2005-09-01 20:45:00,5.95181,5.95846,5.95149,5.95682,67000000.0
2005-09-01 20:50:00,5.95628,5.96123,5.95528,5.96046,62000000.0
2005-09-01 20:55:00,5.96092,5.962,5.95913,5.96106,65000000.0
2005-09-01 21:00:00,5.96191,5.96236,5.96057,5.96183,72000000.0
2005-09-01 21:05:00,5.9616,5.9639,5.96106,5.9639,66000000.0
2005-09-01 21:10:00,5.96224,5.96366,5.96149,5.96251,62000000.0
2005-09-01 21:15:00,5.96289,5.96728,5.96261,5.96524,68000000.0
2005-09-01 21:20:00,5.96473,5.96798,5.96398,5.96798,52000000.0
2005-09-01 21:25:00,5.96808,5.96821,5.96465,5.96536,58000000.0
2005-09-01 21:30:00,5.9659,5.96663,5.96213,5.96252,59000000.0
2005-09-01 21:35:00,5.96312,5.96363,5.95907,5.96038,88000000.0
2005-09-01 21:40:00,5.96201,5.9638,5.96084,5.96367,65000000.0
2005-09-01 21:45:00,5.9621,5.96408,5.9619,5.96296,62000000.0
2005-09-01 21:50:00,5.96296,5.96372,5.96185,5.96358,62000000.0
2005-09-01 21:55:00,5.96353,5.96548,5.96212,5.96393,72000000.0
2005-09-01 22:00:00,5.96377,5.96558,5.96339,5.96457,79000000.0
2005-09-01 22:05:00,5.96468,5.96616,5.96369,5.96462,67000000.0
2005-09-01 22:10:00,5.96444,5.96473,5.96294,5.96407,64000000.0
2005-09-01 22:15:00,5.96399,5.9655,5.96314,5.96497,69000000.0
2005-09-01 22:20:00,5.96521,5.96637,5.96403,5.9661,69000000.0
2005-09-01 22:25:00,5.96541,5.9666,5.96399,5.96468,63000000.0
2005-09-01 22:30:00,5.96489,5.96595,5.96354,5.96511,60000000.0
2005-09-01 22:35:00,5.96531,5.96614,5.96403,5.96538,56000000.0
2005-09-01 22:40:00,5.96528,5.96599,5.9638,5.96526,63000000.0
2005-09-01 22:45:00,5.96442,5.96513,5.96204,5.96259,68000000.0
2005-09-01 22:50:00,5.9619,5.96344,5.9604,5.96097,70000000.0
2005-09-01 22:55:00,5.96025,5.96165,5.95776,5.95912,64000000.0
2005-09-01 23:00:00,5.95953,5.96165,5.95953,5.96165,68000000.0
2005-09-01 23:05:00,5.9602,5.96227,5.95918,5.9604,60000000.0
2005-09-01 23:10:00,5.96093,5.96208,5.95804,5.95844,66000000.0
2005-09-01 23:15:00,5.95872,5.95983,5.95769,5.95896,65000000.0
2005-09-01 23:20:00,5.95878,5.95913,5.95729,5.95786,66000000.0
2005-09-01 23:25:00,5.95904,5.96036,5.95752,5.9582,64000000.0
2005-09-01 23:30:00,5.95787,5.95891,5.95701,5.95733,72000000.0
2005-09-01 23:35:00,5.95704,5.96032,5.95704,5.95918,62000000.0
2005-09-01 23:40:00,5.9593,5.95971,5.95733,5.95746,80000000.0
2005-09-01 23:45:00,5.95712,5.95911,5.95702,5.95847,76000000.0
2005-09-01 23:50:00,5.95849,5.96097,5.95754,5.96097,67000000.0
2005-09-01 23:55:00,5.96143,5.96395,5.96108,5.96281,76000000.0
2005-09-02 00:00:00,5.96339,5.9654,5.96113,5.96403,70000000.0
2005-09-02 00:05:00,5.96379,5.96555,5.9626,5.96488,62000000.0
2005-09-02 00:10:00,5.96493,5.96524,5.96252,5.96379,63000000.0
2005-09-02 00:15:00,5.9628,5.96367,5.96113,5.96234,65000000.0
2005-09-02 00:20:00,5.96213,5.96435,5.96147,5.96405,60000000.0
2005-09-02 00:25:00,5.96342,5.96366,5.96231,5.96331,66000000.0
2005-09-02 00:30:00,5.96341,5.96458,5.96279,5.96358,64000000.0
2005-09-02 00:35:00,5.96354,5.96422,5.96216,5.96359,80000000.0
2005-09-02 00:40:00,5.96363,5.96363,5.96229,5.96295,61000000.0
2005-09-02 00:45:00,5.96322,5.9638,5.96234,5.9632,63000000.0
2005-09-02 00:50:00,5.96327,5.96428,5.96242,5.96348,60000000.0
2005-09-02 00:55:00,5.96394,5.96684,5.9629,5.96488,66000000.0
2005-09-02 01:00:00,5.96551,5.96826,5.96353,5.96446,63000000.0
2005-09-02 01:05:00,5.96502,5.96633,5.96359,5.96374,70000000.0
2005-09-02 01:10:00,5.96367,5.96444,5.96292,5.96444,55000000.0
2005-09-02 01:15:00,5.96423,5.96594,5.96376,5.96514,63000000.0
2005-09-02 01:20:00,5.9645,5.96576,5.96425,5.96522,59000000.0
2005-09-02 01:25:00,5.96487,5.96605,5.96407,5.96516,70000000.0
2005-09-02 01:30:00,5.96536,5.96688,5.9648,5.96537,68000000.0
2005-09-02 01:35:00,5.96498,5.96699,5.96498,5.96663,71000000.0
2005-09-02 01:40:00,5.96559,5.96728,5.96528,5.96681,72000000.0
2005-09-02 01:45:00,5.96722,5.97024,5.96667,5.96915,68000000.0
2005-09-02 01:50:00,5.97006,5.97039,5.96648,5.96702,67000000.0
2005-09-02 01:55:00,5.96656,5.97025,5.96656,5.97025,61000000.0
2005-09-02 02:00:00,5.97001,5.97086,5.96753,5.96753,69000000.0
2005-09-02 02:05:00,5.96719,5.96882,5.96661,5.968,73000000.0
2005-09-02 02:10:00,5.96777,5.97111,5.96741,5.97059,74000000.0
2005-09-02 02:15:00,5.9696,5.97106,5.96922,5.97041,70000000.0
2005-09-02 02:20:00,5.97119,5.97337,5.97014,5.97014,74000000.0
2005-09-02 02:25:00,5.97083,5.97355,5.97036,5.97297,59000000.0
2005-09-02 02:30:00,5.97421,5.97542,5.97315,5.97542,64000000.0
2005-09-02 02:35:00,5.97378,5.9745,5.97113,5.9739,71000000.0
2005-09-02 02:40:00,5.97325,5.97328,5.97089,5.97128,69000000.0
2005-09-02 02:45:00,5.97124,5.97155,5.96918,5.96982,69000000.0
2005-09-02 02:50:00,5.97028,5.97105,5.96821,5.96989,66000000.0
2005-09-02 02:55:00,5.97057,5.97138,5.9681,5.96903,65000000.0
2005-09-02 03:00:00,5.96861,5.96983,5.96774,5.96837,67000000.0
2005-09-02 03:05:00,5.96818,5.96858,5.96604,5.96791,68000000.0
2005-09-02 03:10:00,5.96696,5.96784,5.96414,5.96456,80000000.0
2005-09-02 03:15:00,5.9647,5.96507,5.96268,5.96438,50000000.0
2005-09-02 03:20:00,5.96457,5.96606,5.96371,5.96484,62000000.0
2005-09-02 03:25:00,5.96604,5.96779,5.96436,5.96436,71000000.0
2005-09-02 03:30:00,5.96415,5.96833,5.96415,5.96728,68000000.0
2005-09-02 03:35:00,5.96755,5.96847,5.96619,5.96722,60000000.0
2005-09-02 03:40:00,5.96754,5.96785,5.9654,5.96693,82000000.0
2005-09-02 03:45:00,5.96675,5.96806,5.96593,5.96806,53000000.0
2005-09-02 03:50:00,5.96692,5.96765,5.96428,5.96538,74000000.0
2005-09-02 03:55:00,5.96501,5.96768,5.96379,5.96627,63000000.0
2005-09-02 04:00:00,5.96595,5.96724,5.96519,5.96671,70000000.0
2005-09-02 04:05:00,5.9667,5.96678,5.965,5.96504,66000000.0
2005-09-02 04:10:00,5.96465,5.96707,5.96437,5.96559,77000000.0
2005-09-02 04:15:00,5.96553,5.9671,5.96481,5.9671,57000000.0
2005-09-02 04:20:00,5.96651,5.96854,5.96621,5.96656,62000000.0
2005-09-02 04:25:00,5.96624,5.96876,5.96624,5.9671,53000000.0
2005-09-02 04:30:00,5.96644,5.96829,5.96642,5.96779,66000000.0
2005-09-02 04:35:00,5.96717,5.96841,5.96579,5.96627,64000000.0
2005-09-02 04:40:00,5.96631,5.96812,5.96631,5.96753,54000000.0
2005-09-02 04:45:00,5.96753,5.96902,5.96672,5.96802,63000000.0
2005-09-02 04:50:00,5.96847,5.96936,5.96721,5.96823,71000000.0
2005-09-02 04:55:00,5.96827,5.97098,5.96808,5.96955,65000000.0
2005-09-02 05:00:00,5.97002,5.971,5.9684,5.96846,62000000.0
2005-09-02 05:05:00,5.96897,5.97072,5.96839,5.96953,72000000.0
2005-09-02 05:10:00,5.96948,5.9708,5.9682,5.96981,59000000.0
2005-09-02 05:15:00,5.97005,5.97163,5.96869,5.97128,67000000.0
2005-09-02 05:20:00,5.97145,5.97186,5.96958,5.97091,79000000.0
2005-09-02 05:25:00,5.97057,5.97187,5.96995,5.97087,66000000.0
2005-09-02 05:30:00,5.97063,5.97169,5.96985,5.97125,76000000.0
2005-09-02 05:35:00,5.97099,5.97223,5.96942,5.97044,78000000.0
2005-09-02 05:40:00,5.97017,5.97064,5.96837,5.96938,61000000.0
2005-09-02 05:45:00,5.96951,5.96969,5.96803,5.96914,77000000.0
2005-09-02 05:50:00,5.9687,5.96965,5.96807,5.96924,62000000.0
2005-09-02 05:55:00,5.96923,5.97065,5.96828,5.96977,70000000.0
2005-09-02 06:00:00,5.96962,5.97021,5.96816,5.96891,77000000.0
2005-09-02 06:05:00,5.96852,5.97091,5.96826,5.96878,81000000.0
2005-09-02 06:10:00,5.96824,5.97039,5.96824,5.96983,73000000.0
2005-09-02 06:15:00,5.96959,5.97184,5.96959,5.97003,69000000.0
2005-09-02 06:20:00,5.96949,5.97251,5.96949,5.97155,68000000.0
2005-09-02 06:25:00,5.97106,5.97138,5.96994,5.97046,71000000.0
2005-09-02 06:30:00,5.97062,5.97183,5.96964,5.97002,58000000.0
2005-09-02 06:35:00,5.97034,5.97049,5.96866,5.96869,72000000.0
2005-09-02 06:40:00,5.96855,5.97039,5.96654,5.96654,71000000.0
2005-09-02 06:45:00,5.96784,5.96829,5.96452,5.96545,69000000.0
2005-09-02 06:50:00,5.9671,5.96754,5.96493,5.96616,56000000.0
2005-09-02 06:55:00,5.96557,5.96658,5.96483,5.96573,64000000.0
2005-09-02 07:00:00,5.96583,5.96669,5.96452,5.96582,58000000.0
2005-09-02 07:05:00,5.96553,5.96622,5.96345,5.96472,59000000.0
2005-09-02 07:10:00,5.9653,5.96627,5.96405,5.96429,82000000.0
2005-09-02 07:15:00,5.96425,5.96631,5.9641,5.96559,80000000.0
2005-09-02 07:20:00,5.96599,5.96677,5.9647,5.96549,76000000.0
2005-09-02 07:25:00,5.96533,5.96725,5.96414,5.966,78000000.0
2005-09-02 07:30:00,5.96553,5.96697,5.96483,5.9663,61000000.0
2005-09-02 07:35:00,5.9662,5.97041,5.96586,5.96751,63000000.0
2005-09-02 07:40:00,5.9674,5.96775,5.96472,5.96586,55000000.0
2005-09-02 07:45:00,5.9658,5.96658,5.96386,5.9653,59000000.0
2005-09-02 07:50:00,5.96563,5.96703,5.96487,5.96524,67000000.0
2005-09-02 07:55:00,5.96527,5.9669,5.96371,5.96395,62000000.0
2005-09-02 08:00:00,5.96462,5.96518,5.96049,5.96247,65000000.0
2005-09-02 08:05:00,5.96144,5.96293,5.9594,5.9604,73000000.0
2005-09-02 08:10:00,5.96071,5.96125,5.95361,5.95521,58000000.0
2005-09-02 08:15:00,5.95554,5.95717,5.95357,5.95637,59000000.0
2005-09-02 08:20:00,5.95698,5.95867,5.95596,5.95765,64000000.0
2005-09-02 08:25:00,5.95737,5.95888,5.9555,5.95806,56000000.0
2005-09-02 08:30:00,5.95957,5.96132,5.95803,5.9604,62000000.0
2005-09-02 08:35:00,5.9593,5.96149,5.95857,5.9594,56000000.0
2005-09-02 08:40:00,5.95991,5.96111,5.95662,5.95749,58000000.0
2005-09-02 08:45:00,5.95772,5.95838,5.95581,5.95689,76000000.0
2005-09-02 08:50:00,5.95596,5.95715,5.95249,5.95465,81000000.0
2005-09-02 08:55:00,5.95443,5.95443,5.95207,5.95219,70000000.0
2005-09-02 09:00:00,5.95212,5.95558,5.95102,5.95236,62000000.0
2005-09-02 09:05:00,5.9521,5.95491,5.95114,5.95327,66000000.0
2005-09-02 09:10:00,5.9534,5.95643,5.95248,5.95437,67000000.0
2005-09-02 09:15:00,5.95563,5.95673,5.95374,5.95546,72000000.0
2005-09-02 09:20:00,5.95559,5.95604,5.95253,5.95469,74000000.0
2005-09-02 09:25:00,5.95472,5.95704,5.95096,5.95169,68000000.0
2005-09-02 09:30:00,5.95176,5.95315,5.94977,5.95045,69000000.0
2005-09-02 09:35:00,5.95071,5.9528,5.94963,5.95084,85000000.0
2005-09-02 09:40:00,5.9498,5.9498,5.94075,5.942,74000000.0
2005-09-02 09:45:00,5.94196,5.94258,5.93771,5.93778,76000000.0
2005-09-02 09:50:00,5.93756,5.94068,5.9352,5.93691,74000000.0
2005-09-02 09:55:00,5.93723,5.94233,5.93678,5.94055,68000000.0
2005-09-02 10:00:00,5.9407,5.94226,5.93805,5.9402,75000000.0
2005-09-02 10:05:00,5.94,5.94243,5.9388,5.94022,50000000.0
2005-09-02 10:10:00,5.93977,5.94018,5.93238,5.93241,70000000.0
2005-09-02 10:15:00,5.93064,5.93404,5.9289,5.93223,74000000.0
2005-09-02 10:20:00,5.93131,5.93436,5.93092,5.9327,60000000.0
2005-09-02 10:25:00,5.93265,5.93265,5.92898,5.92898,60000000.0
2005-09-02 10:30:00,5.92894,5.93025,5.92658,5.93025,57000000.0
2005-09-02 10:35:00,5.92946,5.93589,5.92829,5.93262,72000000.0
2005-09-02 10:40:00,5.93266,5.93266,5.9279,5.93135,62000000.0
2005-09-02 10:45:00,5.93136,5.93213,5.9285,5.92909,55000000.0
2005-09-02 10:50:00,5.928,5.92808,5.92236,5.92393,72000000.0
2005-09-02 10:55:00,5.92301,5.92497,5.92271,5.92318,49000000.0
2005-09-02 11:00:00,5.92274,5.92361,5.91893,5.92087,61000000.0
2005-09-02 11:05:00,5.92072,5.92289,5.91719,5.91879,71000000.0
2005-09-02 11:10:00,5.91877,5.91994,5.91686,5.91799,67000000.0
2005-09-02 11:15:00,5.91776,5.92257,5.91757,5.92003,63000000.0
2005-09-02 11:20:00,5.92057,5.92653,5.92057,5.92482,76000000.0
2005-09-02 11:25:00,5.92615,5.92801,5.92555,5.92757,64000000.0
2005-09-02 11:30:00,5.9264,5.93281,5.9258,5.93073,74000000.0
2005-09-02 11:35:00,5.93063,5.9321,5.92701,5.92712,60000000.0
2005-09-02 11:40:00,5.9276,5.92888,5.92353,5.92693,64000000.0
2005-09-02 11:45:00,5.9274,5.92866,5.92609,5.92665,62000000.0
2005-09-02 11:50:00,5.92721,5.92836,5.92599,5.92763,68000000.0
2005-09-02 11:55:00,5.92736,5.92833,5.92603,5.92771,52000000.0
2005-09-02 12:00:00,5.92759,5.92818,5.9259,5.92705,63000000.0
2005-09-02 12:05:00,5.92591,5.92826,5.92496,5.92541,61000000.0
2005-09-02 12:10:00,5.92505,5.92846,5.92505,5.92757,63000000.0
2005-09-02 12:15:00,5.92759,5.92849,5.9261,5.92659,56000000.0
2005-09-02 12:20:00,5.9265,5.9307,5.9265,5.9307,70000000.0
2005-09-02 12:25:00,5.93079,5.93143,5.92886,5.93027,57000000.0
2005-09-02 12:30:00,5.93124,5.93372,5.93083,5.93271,61000000.0
2005-09-02 12:35:00,5.93227,5.93371,5.93142,5.93367,64000000.0
2005-09-02 12:40:00,5.93376,5.93584,5.93282,5.93452,70000000.0
2005-09-02 12:45:00,5.93493,5.93543,5.93304,5.93491,65000000.0
2005-09-02 12:50:00,5.93583,5.93718,5.93195,5.93447,66000000.0
2005-09-02 12:55:00,5.93523,5.93565,5.93292,5.93391,62000000.0
2005-09-02 13:00:00,5.93518,5.93789,5.93387,5.93758,81000000.0
2005-09-02 13:05:00,5.93819,5.93943,5.93366,5.93765,77000000.0
2005-09-02 13:10:00,5.9373,5.94156,5.93488,5.94111,79000000.0
2005-09-02 13:15:00,5.94129,5.94191,5.93945,5.94075,63000000.0
2005-09-02 13:20:00,5.93993,5.94197,5.93866,5.94031,78000000.0
2005-09-02 13:25:00,5.94169,5.94174,5.93611,5.93701,62000000.0
2005-09-02 13:30:00,5.93586,5.93827,5.93491,5.93638,55000000.0
2005-09-02 13:35:00,5.93632,5.93905,5.93038,5.93679,65000000.0
2005-09-02 13:40:00,5.93387,5.93387,5.92869,5.92937,55000000.0
2005-09-02 13:45:00,5.92793,5.93022,5.92754,5.92831,64000000.0
2005-09-02 13:50:00,5.92898,5.93246,5.92766,5.92766,58000000.0
2005-09-02 13:55:00,5.93116,5.93476,5.93116,5.93442,59000000.0
2005-09-02 14:00:00,5.93511,5.93636,5.93293,5.93512,72000000.0
2005-09-02 14:05:00,5.93601,5.93705,5.93467,5.93688,60000000.0
2005-09-02 14:10:00,5.93782,5.94012,5.93722,5.93984,56000000.0
2005-09-02 14:15:00,5.94006,5.94206,5.93846,5.94206,76000000.0
2005-09-02 14:20:00,5.94233,5.94254,5.93694,5.93777,52000000.0
2005-09-02 14:25:00,5.93729,5.94049,5.93512,5.93576,65000000.0
2005-09-02 14:30:00,5.9323,5.9498,5.92887,5.9498,60000000.0
2005-09-02 14:35:00,5.95221,5.95306,5.93827,5.94209,63000000.0
2005-09-02 14:40:00,5.94303,5.94945,5.93717,5.94821,77000000.0
2005-09-02 14:45:00,5.94886,5.94922,5.93919,5.94803,56000000.0
2005-09-02 14:50:00,5.94812,5.95114,5.94585,5.94876,60000000.0
2005-09-02 14:55:00,5.94595,5.95037,5.94386,5.95037,71000000.0
2005-09-02 15:00:00,5.9498,5.95281,5.94602,5.94816,76000000.0
2005-09-02 15:05:00,5.94769,5.94888,5.94377,5.94716,68000000.0
2005-09-02 15:10:00,5.94727,5.94825,5.94023,5.94564,61000000.0
2005-09-02 15:15:00,5.94455,5.94902,5.94254,5.94883,68000000.0
2005-09-02 15:20:00,5.94975,5.94982,5.94472,5.94593,59000000.0
2005-09-02 15:25:00,5.9461,5.95557,5.94517,5.95276,71000000.0
2005-09-02 15:30:00,5.95311,5.96076,5.95311,5.95691,68000000.0
2005-09-02 15:35:00,5.95599,5.95948,5.95246,5.95246,52000000.0
2005-09-02 15:40:00,5.953,5.953,5.94636,5.94933,62000000.0
2005-09-02 15:45:00,5.95053,5.95053,5.9439,5.94583,81000000.0
2005-09-02 15:50:00,5.94547,5.94634,5.94319,5.94507,75000000.0
2005-09-02 15:55:00,5.94494,5.94653,5.94078,5.94148,74000000.0
2005-09-02 16:00:00,5.94114,5.94148,5.93161,5.93696,61000000.0
2005-09-02 16:05:00,5.93594,5.93824,5.93308,5.93778,70000000.0
2005-09-02 16:10:00,5.93759,5.94588,5.93715,5.94446,64000000.0
2005-09-02 16:15:00,5.94493,5.94649,5.9425,5.94395,66000000.0
2005-09-02 16:20:00,5.94399,5.94489,5.94064,5.94426,65000000.0
2005-09-02 16:25:00,5.94412,5.94728,5.94071,5.94071,51000000.0
2005-09-02 16:30:00,5.94003,5.94074,5.93785,5.9398,53000000.0
2005-09-02 16:35:00,5.93848,5.93928,5.93507,5.93557,78000000.0
2005-09-02 16:40:00,5.93649,5.93922,5.9362,5.93779,86000000.0
2005-09-02 16:45:00,5.93775,5.9401,5.93313,5.93489,59000000.0
2005-09-02 16:50:00,5.93415,5.93985,5.93415,5.9394,66000000.0
2005-09-02 16:55:00,5.93958,5.94055,5.93426,5.93721,52000000.0
2005-09-02 17:00:00,5.93722,5.9425,5.93656,5.94156,62000000.0
2005-09-02 17:05:00,5.94246,5.94268,5.93761,5.94004,73000000.0
2005-09-02 17:10:00,5.93883,5.94035,5.93815,5.9398,57000000.0
2005-09-02 17:15:00,5.93936,5.94526,5.93868,5.94445,71000000.0
2005-09-02 17:20:00,5.94272,5.94286,5.93528,5.93923,55000000.0
2005-09-02 17:25:00,5.93942,5.9417,5.93797,5.94123,62000000.0
2005-09-02 17:30:00,5.93988,5.94524,5.93988,5.94054,63000000.0
2005-09-02 17:35:00,5.94046,5.94247,5.93807,5.93922,64000000.0
2005-09-02 17:40:00,5.93971,5.94247,5.93935,5.94153,76000000.0
2005-09-02 17:45:00,5.94194,5.94202,5.93832,5.93948,60000000.0
2005-09-02 17:50:00,5.93938,5.94262,5.9382,5.94004,86000000.0
2005-09-02 17:55:00,5.94013,5.94146,5.93678,5.93679,66000000.0
2005-09-02 18:00:00,5.93721,5.94039,5.93619,5.93913,72000000.0
2005-09-02 18:05:00,5.93958,5.93959,5.93396,5.93409,73000000.0
2005-09-02 18:10:00,5.93441,5.9411,5.93311,5.94056,58000000.0
2005-09-02 18:15:00,5.94043,5.94059,5.93775,5.93975,61000000.0
2005-09-02 18:20:00,5.93953,5.9407,5.93529,5.9407,63000000.0
2005-09-02 18:25:00,5.94101,5.94127,5.93751,5.93879,67000000.0
2005-09-02 18:30:00,5.93901,5.93948,5.93716,5.93815,65000000.0
2005-09-02 18:35:00,5.93839,5.93913,5.93686,5.93686,76000000.0
2005-09-02 18:40:00,5.93683,5.94162,5.93683,5.94043,67000000.0
2005-09-02 18:45:00,5.94169,5.94393,5.93995,5.94069,66000000.0
2005-09-02 18:50:00,5.94128,5.94245,5.93807,5.93807,63000000.0
2005-09-02 18:55:00,5.93896,5.9403,5.93741,5.93862,71000000.0
2005-09-02 19:00:00,5.93899,5.94007,5.93703,5.93969,70000000.0
2005-09-02 19:05:00,5.93953,5.94051,5.93752,5.93805,76000000.0
2005-09-02 19:10:00,5.93795,5.94275,5.93779,5.94223,68000000.0
2005-09-02 19:15:00,5.9415,5.94182,5.93821,5.93821,61000000.0
2005-09-02 19:20:00,5.93893,5.94163,5.93727,5.94137,72000000.0
2005-09-02 19:25:00,5.94099,5.94173,5.93943,5.94034,62000000.0
2005-09-02 19:30:00,5.94005,5.94109,5.93913,5.94053,66000000.0
2005-09-02 19:35:00,5.9409,5.94125,5.93849,5.93867,63000000.0
2005-09-02 19:40:00,5.93848,5.94008,5.93786,5.93882,70000000.0
2005-09-02 19:45:00,5.93859,5.94173,5.93859,5.94143,70000000.0
2005-09-02 19:50:00,5.93956,5.94194,5.93916,5.9396,71000000.0
2005-09-02 19:55:00,5.93979,5.94089,5.93878,5.9395,68000000.0
2005-09-02 20:00:00,5.93946,5.94098,5.939,5.94063,67000000.0
2005-09-02 20:05:00,5.94102,5.94136,5.93908,5.94007,65000000.0
2005-09-02 20:10:00,5.93994,5.94021,5.9356,5.9356,66000000.0
2005-09-02 20:15:00,5.93519,5.93632,5.93415,5.93586,64000000.0
2005-09-02 20:20:00,5.93547,5.93671,5.934,5.93585,65000000.0
2005-09-02 20:25:00,5.93609,5.93883,5.93517,5.93598,63000000.0
2005-09-02 20:30:00,5.93657,5.93777,5.93587,5.93649,59000000.0
2005-09-02 20:35:00,5.93606,5.93713,5.93535,5.93624,70000000.0
2005-09-02 20:40:00,5.93661,5.93786,5.93547,5.93726,89000000.0
2005-09-02 20:45:00,5.93732,5.93759,5.93535,5.93576,67000000.0
2005-09-02 20:50:00,5.9355,5.93763,5.93543,5.93649,62000000.0
2005-09-02 20:55:00,5.93699,5.93893,5.93673,5.9379,65000000.0
2005-09-02 21:00:00,5.93659,5.93988,5.93659,5.93854,72000000.0
2005-09-02 21:05:00,5.93792,5.93907,5.93684,5.93755,66000000.0
2005-09-02 21:10:00,5.93703,5.93813,5.93565,5.93663,62000000.0
2005-09-02 21:15:00,5.93735,5.9379,5.9361,5.93716,68000000.0
2005-09-02 21:20:00,5.93603,5.93826,5.93596,5.93603,52000000.0
2005-09-02 21:25:00,5.93636,5.93791,5.93542,5.93742,58000000.0
2005-09-02 21:30:00,5.93737,5.9384,5.93634,5.93724,59000000.0
2005-09-02 21:35:00,5.93733,5.93948,5.93674,5.9383,88000000.0
2005-09-02 21:40:00,5.93815,5.93978,5.93779,5.93781,65000000.0
2005-09-02 21:45:00,5.93798,5.93916,5.93664,5.93796,62000000.0
2005-09-02 21:50:00,5.93826,5.93826,5.93665,5.93697,62000000.0
2005-09-02 21:55:00,5.9377,5.9389,5.93698,5.93777,72000000.0
2005-09-02 22:00:00,5.93774,5.9386,5.93652,5.93714,79000000.0
2005-09-02 22:05:00,5.93714,5.93823,5.93624,5.93754,67000000.0
2005-09-02 22:10:00,5.93719,5.93812,5.93614,5.938,64000000.0
2005-09-02 22:15:00,5.93664,5.93733,5.93609,5.93681,69000000.0
2005-09-02 22:20:00,5.937,5.93958,5.93605,5.93958,69000000.0
2005-09-02 22:25:00,5.93879,5.93985,5.93762,5.93879,63000000.0
2005-09-02 22:30:00,5.93856,5.94001,5.93781,5.94001,60000000.0
2005-09-02 22:35:00,5.93939,5.94118,5.93843,5.93847,56000000.0
2005-09-02 22:40:00,5.93908,5.94145,5.93746,5.94011,63000000.0
2005-09-02 22:45:00,5.94058,5.9422,5.93954,5.9412,68000000.0
2005-09-02 22:50:00,5.94093,5.94395,5.94093,5.94222,70000000.0
2005-09-02 22:55:00,5.94231,5.94479,5.94176,5.94391,64000000.0
2005-09-05 02:00:00,5.9418,5.94257,5.9403,5.94149,69000000.0
2005-09-05 02:05:00,5.94169,5.94254,5.93987,5.9409,73000000.0
2005-09-05 02:10:00,5.94075,5.94132,5.93932,5.9402,74000000.0
2005-09-05 02:15:00,5.94093,5.94158,5.93907,5.94,70000000.0
2005-09-05 02:20:00,5.94028,5.9418,5.93994,5.94111,74000000.0
2005-09-05 02:25:00,5.94018,5.94388,5.94018,5.94353,59000000.0
2005-09-05 02:30:00,5.94322,5.94494,5.94225,5.94291,64000000.0
2005-09-05 02:35:00,5.94272,5.94469,5.94258,5.94331,71000000.0
2005-09-05 02:40:00,5.94319,5.9442,5.94248,5.94305,69000000.0
2005-09-05 02:45:00,5.94321,5.9444,5.94162,5.94288,69000000.0
2005-09-05 02:50:00,5.9426,5.94297,5.94157,5.94297,66000000.0
2005-09-05 02:55:00,5.9429,5.94335,5.94027,5.94238,65000000.0
2005-09-05 03:00:00,5.94171,5.94266,5.93838,5.93841,67000000.0
2005-09-05 03:05:00,5.93878,5.93878,5.93264,5.93535,68000000.0
2005-09-05 03:10:00,5.93517,5.9371,5.93284,5.93644,80000000.0
2005-09-05 03:15:00,5.93504,5.93738,5.93504,5.93669,50000000.0
2005-09-05 03:20:00,5.93625,5.93894,5.9356,5.93732,62000000.0
2005-09-05 03:25:00,5.93719,5.93761,5.93511,5.93528,71000000.0
2005-09-05 03:30:00,5.93524,5.93645,5.93387,5.93435,68000000.0
2005-09-05 03:35:00,5.93121,5.93165,5.92423,5.92659,60000000.0
2005-09-05 03:40:00,5.92758,5.92812,5.92497,5.92648,82000000.0
2005-09-05 03:45:00,5.92504,5.92678,5.92265,5.9259,53000000.0
2005-09-05 03:50:00,5.9271,5.92766,5.92488,5.9252,74000000.0
2005-09-05 03:55:00,5.92586,5.92591,5.92272,5.92272,63000000.0
2005-09-05 04:00:00,5.92261,5.92342,5.91997,5.92077,70000000.0
2005-09-05 04:05:00,5.92169,5.92406,5.92129,5.92245,66000000.0
2005-09-05 04:10:00,5.92157,5.92401,5.92105,5.92242,77000000.0
2005-09-05 04:15:00,5.92196,5.92326,5.92022,5.92097,57000000.0
2005-09-05 04:20:00,5.92025,5.9234,5.91976,5.92286,62000000.0
2005-09-05 04:25:00,5.92281,5.92344,5.92163,5.92205,53000000.0
2005-09-05 04:30:00,5.92219,5.92422,5.92114,5.92421,66000000.0
2005-09-05 04:35:00,5.92358,5.9271,5.9234,5.9262,64000000.0
2005-09-05 04:40:00,5.92589,5.92622,5.9238,5.92604,54000000.0
2005-09-05 04:45:00,5.92614,5.92725,5.92479,5.9259,63000000.0
2005-09-05 04:50:00,5.92595,5.92649,5.92266,5.92308,71000000.0
2005-09-05 04:55:00,5.92248,5.9226,5.92038,5.92197,65000000.0
2005-09-05 05:00:00,5.9217,5.92423,5.92055,5.92411,62000000.0
2005-09-05 05:05:00,5.92439,5.9253,5.92252,5.9239,72000000.0
2005-09-05 05:10:00,5.9238,5.92467,5.923,5.92445,59000000.0
2005-09-05 05:15:00,5.92428,5.92573,5.92282,5.92536,67000000.0
2005-09-05 05:20:00,5.92494,5.92543,5.92417,5.92484,79000000.0
2005-09-05 05:25:00,5.92443,5.92486,5.92244,5.92368,66000000.0
2005-09-05 05:30:00,5.92297,5.92398,5.92269,5.92335,76000000.0
2005-09-05 05:35:00,5.92356,5.92435,5.92222,5.92222,78000000.0
2005-09-05 05:40:00,5.92319,5.92386,5.92098,5.92234,61000000.0
2005-09-05 05:45:00,5.92259,5.92392,5.92198,5.92338,77000000.0
2005-09-05 05:50:00,5.92343,5.92398,5.92167,5.9232,62000000.0
2005-09-05 05:55:00,5.92341,5.92378,5.92145,5.92293,70000000.0
2005-09-05 06:00:00,5.92323,5.92328,5.91983,5.9212,77000000.0
2005-09-05 06:05:00,5.92108,5.92217,5.9194,5.92131,81000000.0
2005-09-05 06:10:00,5.92062,5.92193,5.9178,5.91912,73000000.0
2005-09-05 06:15:00,5.91852,5.92092,5.91797,5.92075,69000000.0
2005-09-05 06:20:00,5.92053,5.92135,5.91876,5.9196,68000000.0
2005-09-05 06:25:00,5.91965,5.92212,5.91957,5.92125,71000000.0
2005-09-05 06:30:00,5.92069,5.92381,5.91911,5.92297,58000000.0
2005-09-05 06:35:00,5.92355,5.92442,5.92218,5.92293,72000000.0
2005-09-05 06:40:00,5.92294,5.92498,5.92236,5.92311,71000000.0
2005-09-05 06:45:00,5.92402,5.92642,5.92338,5.92588,69000000.0
2005-09-05 06:50:00,5.92549,5.92575,5.92226,5.92391,56000000.0
2005-09-05 06:55:00,5.92435,5.92579,5.92277,5.92387,64000000.0
2005-09-05 07:00:00,5.92416,5.92464,5.92131,5.92245,58000000.0
2005-09-05 07:05:00,5.92297,5.92304,5.92173,5.92209,59000000.0
2005-09-05 07:10:00,5.92235,5.92299,5.92152,5.9223,82000000.0
2005-09-05 07:15:00,5.92257,5.92289,5.92026,5.92175,80000000.0
2005-09-05 07:20:00,5.92173,5.92283,5.92117,5.92273,76000000.0
2005-09-05 07:25:00,5.92319,5.92454,5.92171,5.92276,78000000.0
2005-09-05 07:30:00,5.92266,5.92463,5.92266,5.92366,61000000.0
2005-09-05 07:35:00,5.92369,5.924,5.92137,5.92249,63000000.0
2005-09-05 07:40:00,5.92293,5.92392,5.92207,5.92293,55000000.0
2005-09-05 07:45:00,5.9236,5.92401,5.92168,5.92366,59000000.0
2005-09-05 07:50:00,5.92351,5.92354,5.9222,5.92286,67000000.0
2005-09-05 07:55:00,5.92326,5.9251,5.92268,5.92318,62000000.0
2005-09-05 08:00:00,5.92328,5.92441,5.91846,5.91988,65000000.0
2005-09-05 08:05:00,5.91837,5.92079,5.91811,5.91911,73000000.0
2005-09-05 08:10:00,5.91916,5.92279,5.91834,5.92271,58000000.0
2005-09-05 08:15:00,5.92196,5.9235,5.92048,5.92227,59000000.0
2005-09-05 08:20:00,5.92389,5.92751,5.92334,5.92667,64000000.0
2005-09-05 08:25:00,5.92696,5.93144,5.92629,5.93052,56000000.0
2005-09-05 08:30:00,5.93063,5.93181,5.92962,5.93073,62000000.0
2005-09-05 08:35:00,5.93066,5.93565,5.92843,5.93565,56000000.0
2005-09-05 08:40:00,5.93599,5.93636,5.93327,5.93592,58000000.0
2005-09-05 08:45:00,5.93618,5.93918,5.93522,5.9374,76000000.0
2005-09-05 08:50:00,5.93743,5.93919,5.93584,5.93749,81000000.0
2005-09-05 08:55:00,5.93734,5.93793,5.93515,5.93677,70000000.0
2005-09-05 09:00:00,5.93609,5.93642,5.93246,5.9341,62000000.0
2005-09-05 09:05:00,5.93362,5.93609,5.93362,5.93609,66000000.0
2005-09-05 09:10:00,5.93602,5.93957,5.93551,5.93774,67000000.0
2005-09-05 09:15:00,5.93687,5.94389,5.93677,5.94366,72000000.0
2005-09-05 09:20:00,5.94366,5.94433,5.94114,5.94289,74000000.0
2005-09-05 09:25:00,5.94425,5.94523,5.94246,5.94373,68000000.0
2005-09-05 09:30:00,5.94406,5.94433,5.94121,5.94363,69000000.0
2005-09-05 09:35:00,5.94337,5.94451,5.93995,5.9405,85000000.0
2005-09-05 09:40:00,5.94111,5.94218,5.9386,5.94154,74000000.0
2005-09-05 09:45:00,5.94207,5.94294,5.93977,5.94137,76000000.0
2005-09-05 09:50:00,5.94118,5.94291,5.93958,5.94207,74000000.0
2005-09-05 09:55:00,5.94233,5.94271,5.93946,5.94195,68000000.0
2005-09-05 10:00:00,5.94044,5.94254,5.93897,5.9422,75000000.0
2005-09-05 10:05:00,5.9416,5.94263,5.94045,5.94166,50000000.0
2005-09-05 10:10:00,5.94161,5.94231,5.94024,5.94211,70000000.0
2005-09-05 10:15:00,5.94202,5.9425,5.94035,5.94148,74000000.0
2005-09-05 10:20:00,5.94128,5.94128,5.93512,5.93741,60000000.0
2005-09-05 10:25:00,5.93733,5.93741,5.93116,5.93116,60000000.0
2005-09-05 10:30:00,5.9313,5.93308,5.93021,5.93239,57000000.0
2005-09-05 10:35:00,5.93215,5.93277,5.92925,5.92982,72000000.0
2005-09-05 10:40:00,5.92936,5.93005,5.92637,5.92715,62000000.0
2005-09-05 10:45:00,5.92716,5.92836,5.92478,5.92656,55000000.0
2005-09-05 10:50:00,5.92601,5.92867,5.92491,5.92773,72000000.0
2005-09-05 10:55:00,5.92855,5.9299,5.92694,5.92881,49000000.0
2005-09-05 11:00:00,5.92943,5.93151,5.92822,5.93113,61000000.0
2005-09-05 11:05:00,5.93066,5.93152,5.9285,5.93144,71000000.0
2005-09-05 11:10:00,5.93239,5.93414,5.93068,5.93183,67000000.0
2005-09-05 11:15:00,5.93238,5.9327,5.93036,5.93172,63000000.0
2005-09-05 11:20:00,5.9318,5.93309,5.9303,5.93113,76000000.0
2005-09-05 11:25:00,5.93091,5.93479,5.93091,5.9333,64000000.0
2005-09-05 11:30:00,5.93362,5.93514,5.93208,5.93503,74000000.0
2005-09-05 11:35:00,5.93321,5.93434,5.93055,5.93309,60000000.0
2005-09-05 11:40:00,5.93295,5.93541,5.93291,5.93312,64000000.0
2005-09-05 11:45:00,5.93348,5.93544,5.9332,5.93504,62000000.0
2005-09-05 11:50:00,5.93349,5.93507,5.93272,5.93272,68000000.0
2005-09-05 11:55:00,5.9331,5.93605,5.9331,5.93561,52000000.0
2005-09-05 12:00:00,5.93597,5.9364,5.93238,5.93535,63000000.0
2005-09-05 12:05:00,5.9347,5.93603,5.93336,5.93392,61000000.0
2005-09-05 12:10:00,5.93348,5.93458,5.93198,5.9336,63000000.0
2005-09-05 12:15:00,5.93366,5.93439,5.93244,5.93409,56000000.0
2005-09-05 12:20:00,5.9337,5.93459,5.93192,5.93269,70000000.0
2005-09-05 12:25:00,5.93185,5.93364,5.93109,5.93109,57000000.0
2005-09-05 12:30:00,5.93137,5.93366,5.93068,5.93278,61000000.0
2005-09-05 12:35:00,5.93283,5.93378,5.93151,5.93275,64000000.0
2005-09-05 12:40:00,5.93329,5.93475,5.93053,5.93344,70000000.0
2005-09-05 12:45:00,5.93414,5.93703,5.9338,5.93586,65000000.0
2005-09-05 12:50:00,5.93575,5.93717,5.93301,5.93326,66000000.0
2005-09-05 12:55:00,5.93603,5.93915,5.93248,5.93725,62000000.0
2005-09-05 13:00:00,5.93563,5.93814,5.93465,5.93694,81000000.0
2005-09-05 13:05:00,5.93659,5.9369,5.93464,5.93581,77000000.0
2005-09-05 13:10:00,5.93548,5.93708,5.93467,5.93708,79000000.0
2005-09-05 13:15:00,5.93722,5.93733,5.93467,5.93587,63000000.0
2005-09-05 13:20:00,5.93573,5.93877,5.93426,5.93731,78000000.0
2005-09-05 13:25:00,5.93847,5.94001,5.93709,5.93923,62000000.0
2005-09-05 13:30:00,5.93856,5.94106,5.93822,5.93987,55000000.0
2005-09-05 13:35:00,5.93948,5.94129,5.93868,5.94002,65000000.0
2005-09-05 13:40:00,5.94013,5.94256,5.93777,5.93974,55000000.0
2005-09-05 13:45:00,5.9393,5.94075,5.93817,5.94075,64000000.0
2005-09-05 13:50:00,5.94111,5.94186,5.93847,5.93921,58000000.0
2005-09-05 13:55:00,5.94026,5.94083,5.9387,5.94056,59000000.0
2005-09-05 14:00:00,5.94027,5.94065,5.93849,5.93948,72000000.0
2005-09-05 14:05:00,5.94031,5.94186,5.9392,5.9405,60000000.0
2005-09-05 14:10:00,5.9405,5.94183,5.93901,5.94025,56000000.0
2005-09-05 14:15:00,5.94022,5.94317,5.93966,5.9412,76000000.0
2005-09-05 14:20:00,5.9399,5.94301,5.9399,5.94086,52000000.0
2005-09-05 14:25:00,5.94148,5.94225,5.93986,5.94119,65000000.0
2005-09-05 14:30:00,5.94124,5.94325,5.93933,5.94189,60000000.0
2005-09-05 14:35:00,5.94048,5.94161,5.93899,5.94028,63000000.0
2005-09-05 14:40:00,5.93935,5.94028,5.93529,5.93652,77000000.0
2005-09-05 14:45:00,5.93595,5.93755,5.93177,5.93246,56000000.0
2005-09-05 14:50:00,5.93176,5.93608,5.93176,5.93398,60000000.0
2005-09-05 14:55:00,5.93393,5.93713,5.93389,5.93573,71000000.0
2005-09-05 15:00:00,5.93625,5.9385,5.93546,5.93754,76000000.0
2005-09-05 15:05:00,5.93768,5.93819,5.93581,5.93699,68000000.0
2005-09-05 15:10:00,5.93571,5.93725,5.93492,5.93631,61000000.0
2005-09-05 15:15:00,5.93585,5.94038,5.93563,5.93809,68000000.0
2005-09-05 15:20:00,5.93966,5.94024,5.93809,5.9381,59000000.0
2005-09-05 15:25:00,5.93812,5.93914,5.9368,5.93763,71000000.0
2005-09-05 15:30:00,5.93566,5.93766,5.93424,5.93645,68000000.0
2005-09-05 15:35:00,5.93678,5.93913,5.93583,5.93815,52000000.0
2005-09-05 15:40:00,5.93715,5.93805,5.93514,5.93636,62000000.0
2005-09-05 15:45:00,5.93655,5.9386,5.9356,5.93712,81000000.0
2005-09-05 15:50:00,5.93712,5.93919,5.93688,5.9381,75000000.0
2005-09-05 15:55:00,5.9385,5.94104,5.93844,5.94037,74000000.0
2005-09-05 16:00:00,5.93946,5.94153,5.93829,5.94153,61000000.0
2005-09-05 16:05:00,5.94163,5.94163,5.93699,5.93837,70000000.0
2005-09-05 16:10:00,5.93823,5.94082,5.93709,5.93928,64000000.0
2005-09-05 16:15:00,5.93915,5.93951,5.93727,5.93765,66000000.0
2005-09-05 16:20:00,5.9376,5.93981,5.93696,5.93866,65000000.0
2005-09-05 16:25:00,5.93951,5.94383,5.93597,5.94317,51000000.0
2005-09-05 16:30:00,5.94281,5.94352,5.93892,5.94234,53000000.0
2005-09-05 16:35:00,5.94255,5.9438,5.9411,5.94199,78000000.0
2005-09-05 16:40:00,5.943,5.94422,5.9415,5.94285,86000000.0
2005-09-05 16:45:00,5.9416,5.94891,5.9416,5.94775,59000000.0
2005-09-05 16:50:00,5.94741,5.95287,5.94727,5.95262,66000000.0
2005-09-05 16:55:00,5.95257,5.95257,5.94929,5.95069,52000000.0
2005-09-05 17:00:00,5.95053,5.95349,5.94999,5.95178,62000000.0
2005-09-05 17:05:00,5.95133,5.95226,5.94807,5.94835,73000000.0
2005-09-05 17:10:00,5.94932,5.95014,5.94721,5.94799,57000000.0
2005-09-05 17:15:00,5.94818,5.95156,5.94763,5.95013,71000000.0
2005-09-05 17:20:00,5.95035,5.95147,5.94906,5.94979,55000000.0
2005-09-05 17:25:00,5.94993,5.94993,5.94698,5.94752,62000000.0
2005-09-05 17:30:00,5.94717,5.94806,5.94516,5.94585,63000000.0
2005-09-05 17:35:00,5.94518,5.9494,5.94509,5.94725,64000000.0
2005-09-05 17:40:00,5.94722,5.94858,5.94413,5.94463,76000000.0
2005-09-05 17:45:00,5.94464,5.9456,5.94206,5.9428,60000000.0
2005-09-05 17:50:00,5.94283,5.944,5.94187,5.94347,86000000.0
2005-09-05 17:55:00,5.94257,5.94325,5.9397,5.94063,66000000.0
2005-09-05 18:00:00,5.94051,5.94401,5.93948,5.94105,72000000.0
2005-09-05 18:05:00,5.94082,5.94152,5.93928,5.93928,73000000.0
2005-09-05 18:10:00,5.94053,5.94357,5.93888,5.94319,58000000.0
2005-09-05 18:15:00,5.94377,5.94671,5.94325,5.94671,61000000.0
2005-09-05 18:20:00,5.94717,5.94742,5.94242,5.94376,63000000.0
2005-09-05 18:25:00,5.94488,5.94654,5.94319,5.94632,67000000.0
2005-09-05 18:30:00,5.94703,5.94764,5.94482,5.94636,65000000.0
2005-09-05 18:35:00,5.94618,5.94861,5.94511,5.94837,76000000.0
2005-09-05 18:40:00,5.9479,5.94869,5.94638,5.9468,67000000.0
2005-09-05 18:45:00,5.94795,5.94979,5.9463,5.94716,66000000.0
2005-09-05 18:50:00,5.94679,5.9486,5.94645,5.94756,63000000.0
2005-09-05 18:55:00,5.94792,5.94984,5.94732,5.94858,71000000.0
2005-09-05 19:00:00,5.94898,5.95031,5.94719,5.94719,70000000.0
2005-09-05 19:05:00,5.94746,5.94933,5.94674,5.9477,76000000.0
2005-09-05 19:10:00,5.94813,5.94839,5.94422,5.94428,68000000.0
2005-09-05 19:15:00,5.94338,5.94674,5.94338,5.94607,61000000.0
2005-09-05 19:20:00,5.94635,5.94838,5.94521,5.94791,72000000.0
2005-09-05 19:25:00,5.94816,5.94822,5.94597,5.94657,62000000.0
2005-09-05 19:30:00,5.94652,5.94704,5.94459,5.94557,66000000.0
2005-09-05 19:35:00,5.94555,5.94628,5.94478,5.94572,63000000.0
2005-09-05 19:40:00,5.94543,5.94664,5.94476,5.94531,70000000.0
2005-09-05 19:45:00,5.94486,5.94723,5.94445,5.946,70000000.0
2005-09-05 19:50:00,5.94624,5.94735,5.94485,5.94561,71000000.0
2005-09-05 19:55:00,5.94564,5.94645,5.94408,5.94504,68000000.0
2005-09-05 20:00:00,5.9449,5.94533,5.94477,5.94512,67000000.0
2005-09-05 20:05:00,5.94507,5.94576,5.94393,5.9456,65000000.0
2005-09-05 20:10:00,5.94558,5.94666,5.94418,5.94564,66000000.0
2005-09-05 20:15:00,5.94583,5.94671,5.94484,5.94599,64000000.0
2005-09-05 20:20:00,5.94613,5.94736,5.94479,5.94683,65000000.0
2005-09-05 20:25:00,5.94627,5.94683,5.94506,5.94552,63000000.0
2005-09-05 20:30:00,5.94585,5.94702,5.94502,5.94608,59000000.0
2005-09-05 20:35:00,5.94606,5.94729,5.94517,5.94595,70000000.0
2005-09-05 20:40:00,5.94609,5.94752,5.94555,5.94622,89000000.0
2005-09-05 20:45:00,5.94716,5.94736,5.9451,5.94616,67000000.0
2005-09-05 20:50:00,5.94622,5.9468,5.94529,5.94593,62000000.0
2005-09-05 20:55:00,5.94585,5.94653,5.945,5.94653,65000000.0
2005-09-05 21:00:00,5.94634,5.94634,5.94466,5.94468,72000000.0
2005-09-05 21:05:00,5.94464,5.94625,5.94462,5.94615,66000000.0
2005-09-05 21:10:00,5.94598,5.94682,5.94489,5.94588,62000000.0
2005-09-05 21:15:00,5.94588,5.94629,5.94508,5.94618,68000000.0
2005-09-05 21:20:00,5.94594,5.94628,5.94418,5.94495,52000000.0
2005-09-05 21:25:00,5.94546,5.94621,5.94371,5.94492,58000000.0
2005-09-05 21:30:00,5.94498,5.94577,5.94425,5.94521,59000000.0
2005-09-05 21:35:00,5.94529,5.94586,5.94427,5.94545,88000000.0
2005-09-05 21:40:00,5.94539,5.9456,5.94454,5.9447,65000000.0
2005-09-05 21:45:00,5.94458,5.94544,5.94212,5.94315,62000000.0
2005-09-05 21:50:00,5.94356,5.94458,5.94276,5.94411,62000000.0
2005-09-05 21:55:00,5.94377,5.94383,5.942,5.94324,72000000.0
2005-09-05 22:00:00,5.94242,5.94375,5.94057,5.94213,79000000.0
2005-09-05 22:05:00,5.94221,5.94292,5.94082,5.9423,67000000.0
2005-09-05 22:10:00,5.94175,5.94253,5.94132,5.94165,64000000.0
2005-09-05 22:15:00,5.94202,5.94321,5.94142,5.94183,69000000.0
2005-09-05 22:20:00,5.9418,5.94373,5.94046,5.94056,69000000.0
2005-09-05 22:25:00,5.94051,5.94401,5.93951,5.94042,63000000.0
2005-09-05 22:30:00,5.94107,5.94336,5.93984,5.94133,60000000.0
2005-09-05 22:35:00,5.94106,5.94199,5.93938,5.9404,56000000.0
2005-09-05 22:40:00,5.94041,5.94059,5.93962,5.94034,63000000.0
2005-09-05 22:45:00,5.94061,5.94131,5.93955,5.94012,68000000.0
2005-09-05 22:50:00,5.94014,5.94088,5.93756,5.93888,70000000.0
2005-09-05 22:55:00,5.93877,5.94228,5.93801,5.93933,64000000.0
2005-09-05 23:00:00,5.93865,5.9403,5.93822,5.94015,68000000.0
2005-09-05 23:05:00,5.94001,5.94041,5.93801,5.93856,60000000.0
2005-09-05 23:10:00,5.93818,5.9409,5.93818,5.93886,66000000.0
2005-09-05 23:15:00,5.93961,5.93998,5.93825,5.93902,65000000.0
2005-09-05 23:20:00,5.939,5.9402,5.93783,5.93868,66000000.0
2005-09-05 23:25:00,5.93851,5.93918,5.93723,5.93771,64000000.0
2005-09-05 23:30:00,5.93814,5.93913,5.93747,5.93849,72000000.0
2005-09-05 23:35:00,5.93853,5.93928,5.93727,5.93867,62000000.0
2005-09-05 23:40:00,5.93876,5.93962,5.93783,5.93878,80000000.0
2005-09-05 23:45:00,5.93832,5.93863,5.93771,5.93853,76000000.0
2005-09-05 23:50:00,5.93839,5.94002,5.93829,5.93995,67000000.0
2005-09-05 23:55:00,5.93975,5.93997,5.93736,5.93806,76000000.0
2005-09-06 00:00:00,5.93834,5.9406,5.93758,5.93923,70000000.0
2005-09-06 00:05:00,5.93901,5.94194,5.93891,5.94059,62000000.0
2005-09-06 00:10:00,5.94022,5.94253,5.94022,5.94232,63000000.0
2005-09-06 00:15:00,5.94214,5.9444,5.94151,5.94412,65000000.0
2005-09-06 00:20:00,5.94433,5.9455,5.94342,5.94398,60000000.0
2005-09-06 00:25:00,5.94466,5.9459,5.94311,5.94576,66000000.0
2005-09-06 00:30:00,5.94589,5.94875,5.94525,5.94729,64000000.0
2005-09-06 00:35:00,5.94738,5.94738,5.94532,5.94711,80000000.0
2005-09-06 00:40:00,5.94709,5.95061,5.94696,5.94857,61000000.0
2005-09-06 00:45:00,5.94701,5.94832,5.94588,5.94731,63000000.0
2005-09-06 00:50:00,5.94713,5.94713,5.94632,5.94656,60000000.0
2005-09-06 00:55:00,5.94662,5.94814,5.94543,5.94646,66000000.0
2005-09-06 01:00:00,5.9466,5.95107,5.94522,5.95107,63000000.0
2005-09-06 01:05:00,5.95116,5.95193,5.94986,5.9508,70000000.0
2005-09-06 01:10:00,5.95059,5.95132,5.94863,5.95041,55000000.0
2005-09-06 01:15:00,5.94993,5.95214,5.94978,5.95214,63000000.0
2005-09-06 01:20:00,5.95156,5.9523,5.9502,5.95119,59000000.0
2005-09-06 01:25:00,5.9519,5.95216,5.94944,5.95008,70000000.0
2005-09-06 01:30:00,5.94979,5.9509,5.94848,5.9509,68000000.0
2005-09-06 01:35:00,5.9507,5.95108,5.94885,5.94935,71000000.0
2005-09-06 01:40:00,5.95039,5.95341,5.94886,5.95284,72000000.0
2005-09-06 01:45:00,5.95349,5.955,5.95197,5.95468,68000000.0
2005-09-06 01:50:00,5.95522,5.95526,5.95341,5.95426,67000000.0
2005-09-06 01:55:00,5.95411,5.95616,5.9529,5.95537,61000000.0
2005-09-06 02:00:00,5.95518,5.95658,5.95393,5.95465,69000000.0
2005-09-06 02:05:00,5.95454,5.95577,5.95394,5.9548,73000000.0
2005-09-06 02:10:00,5.95449,5.95687,5.95406,5.95492,74000000.0
2005-09-06 02:15:00,5.95508,5.9567,5.95465,5.95577,70000000.0
2005-09-06 02:20:00,5.95522,5.96018,5.95522,5.95946,74000000.0
2005-09-06 02:25:00,5.95931,5.95931,5.95589,5.95681,59000000.0
2005-09-06 02:30:00,5.95684,5.95776,5.95407,5.95517,64000000.0
2005-09-06 02:35:00,5.95545,5.95695,5.9545,5.95589,71000000.0
2005-09-06 02:40:00,5.95653,5.95686,5.95369,5.95469,69000000.0
2005-09-06 02:45:00,5.95394,5.95784,5.95299,5.9556,69000000.0
2005-09-06 02:50:00,5.95722,5.96091,5.95614,5.96091,66000000.0
2005-09-06 02:55:00,5.96105,5.96655,5.96046,5.96655,65000000.0
2005-09-06 03:00:00,5.96656,5.96656,5.96247,5.96277,67000000.0
2005-09-06 03:05:00,5.96288,5.96498,5.96264,5.96397,68000000.0
2005-09-06 03:10:00,5.96376,5.96565,5.96119,5.96505,80000000.0
2005-09-06 03:15:00,5.96452,5.96678,5.96168,5.96168,50000000.0
2005-09-06 03:20:00,5.96212,5.96358,5.96149,5.962,62000000.0
2005-09-06 03:25:00,5.96252,5.96398,5.96087,5.963,71000000.0
2005-09-06 03:30:00,5.96316,5.96393,5.96125,5.96142,68000000.0
2005-09-06 03:35:00,5.96174,5.96376,5.96113,5.96306,60000000.0
2005-09-06 03:40:00,5.9631,5.9665,5.9626,5.96596,82000000.0
2005-09-06 03:45:00,5.96492,5.96568,5.96301,5.96399,53000000.0
2005-09-06 03:50:00,5.96406,5.96552,5.96324,5.96488,74000000.0
2005-09-06 03:55:00,5.9638,5.9638,5.95876,5.96011,63000000.0
2005-09-06 04:00:00,5.9601,5.96199,5.95819,5.96022,70000000.0
2005-09-06 04:05:00,5.96097,5.96284,5.95976,5.96091,66000000.0
2005-09-06 04:10:00,5.96102,5.96168,5.95957,5.96022,77000000.0
2005-09-06 04:15:00,5.96022,5.96151,5.95999,5.96121,57000000.0
2005-09-06 04:20:00,5.95997,5.96143,5.95934,5.96048,62000000.0
2005-09-06 04:25:00,5.96027,5.963,5.96007,5.96136,53000000.0
2005-09-06 04:30:00,5.96101,5.9619,5.96051,5.96068,66000000.0
2005-09-06 04:35:00,5.96106,5.96176,5.9587,5.95978,64000000.0
2005-09-06 04:40:00,5.95979,5.96095,5.95859,5.95953,54000000.0
2005-09-06 04:45:00,5.95951,5.96029,5.95728,5.95987,63000000.0
2005-09-06 04:50:00,5.96005,5.96176,5.95927,5.96038,71000000.0
2005-09-06 04:55:00,5.95997,5.96159,5.95904,5.96,65000000.0
2005-09-06 05:00:00,5.96018,5.96117,5.9587,5.96114,62000000.0
2005-09-06 05:05:00,5.9611,5.96156,5.95943,5.95998,72000000.0
2005-09-06 05:10:00,5.96047,5.96317,5.95971,5.96209,59000000.0
2005-09-06 05:15:00,5.96253,5.96271,5.96061,5.96132,67000000.0
2005-09-06 05:20:00,5.96099,5.964,5.96099,5.96344,79000000.0
2005-09-06 05:25:00,5.96339,5.96439,5.96212,5.96334,66000000.0
2005-09-06 05:30:00,5.96351,5.9648,5.96173,5.96359,76000000.0
2005-09-06 05:35:00,5.96381,5.96463,5.96222,5.96429,78000000.0
2005-09-06 05:40:00,5.96415,5.96641,5.96396,5.96431,61000000.0
2005-09-06 05:45:00,5.96458,5.96583,5.96307,5.96364,77000000.0
2005-09-06 05:50:00,5.96368,5.96459,5.96207,5.9634,62000000.0
2005-09-06 05:55:00,5.96356,5.96479,5.96229,5.9626,70000000.0
2005-09-06 06:00:00,5.96246,5.96436,5.96204,5.96204,77000000.0
2005-09-06 06:05:00,5.9619,5.96337,5.9612,5.96294,81000000.0
2005-09-06 06:10:00,5.96215,5.96354,5.96142,5.9616,73000000.0
2005-09-06 06:15:00,5.96222,5.96411,5.96128,5.96291,69000000.0
2005-09-06 06:20:00,5.96307,5.96398,5.96205,5.96391,68000000.0
2005-09-06 06:25:00,5.96358,5.96718,5.96272,5.96633,71000000.0
2005-09-06 06:30:00,5.9674,5.96796,5.96547,5.96549,58000000.0
2005-09-06 06:35:00,5.9664,5.96783,5.96571,5.96571,72000000.0
2005-09-06 06:40:00,5.96501,5.96562,5.963,5.96358,71000000.0
2005-09-06 06:45:00,5.96407,5.96509,5.96302,5.96398,69000000.0
2005-09-06 06:50:00,5.96391,5.96564,5.96348,5.96564,56000000.0
2005-09-06 06:55:00,5.9652,5.96584,5.96215,5.96236,64000000.0
2005-09-06 07:00:00,5.96218,5.96323,5.96052,5.96155,58000000.0
2005-09-06 07:05:00,5.96199,5.96256,5.96023,5.96132,59000000.0
2005-09-06 07:10:00,5.96111,5.96118,5.95848,5.96068,82000000.0
2005-09-06 07:15:00,5.9609,5.96177,5.95876,5.95992,80000000.0
2005-09-06 07:20:00,5.96018,5.961,5.95857,5.95995,76000000.0
2005-09-06 07:25:00,5.95872,5.96252,5.95777,5.96252,78000000.0
2005-09-06 07:30:00,5.96185,5.96236,5.95945,5.96033,61000000.0
2005-09-06 07:35:00,5.96012,5.96149,5.95854,5.95996,63000000.0
2005-09-06 07:40:00,5.95997,5.96144,5.95797,5.95911,55000000.0
2005-09-06 07:45:00,5.95913,5.9603,5.95596,5.95699,59000000.0
2005-09-06 07:50:00,5.9573,5.95906,5.95499,5.95515,67000000.0
2005-09-06 07:55:00,5.95611,5.95611,5.95135,5.95264,62000000.0
2005-09-06 08:00:00,5.95381,5.9558,5.95221,5.95221,65000000.0
2005-09-06 08:05:00,5.95286,5.95483,5.95201,5.95483,73000000.0
2005-09-06 08:10:00,5.95459,5.959,5.95401,5.95797,58000000.0
2005-09-06 08:15:00,5.95859,5.96269,5.95672,5.96166,59000000.0
2005-09-06 08:20:00,5.96193,5.96333,5.96027,5.96333,64000000.0
2005-09-06 08:25:00,5.96367,5.96392,5.96098,5.96239,56000000.0
2005-09-06 08:30:00,5.96284,5.96612,5.96159,5.96532,62000000.0
2005-09-06 08:35:00,5.96676,5.96735,5.96389,5.96562,56000000.0
2005-09-06 08:40:00,5.96621,5.97089,5.96346,5.97065,58000000.0
2005-09-06 08:45:00,5.97119,5.97135,5.96701,5.96991,76000000.0
2005-09-06 08:50:00,5.97116,5.97448,5.96892,5.97325,81000000.0
2005-09-06 08:55:00,5.97295,5.97404,5.97041,5.97067,70000000.0
2005-09-06 09:00:00,5.97051,5.97197,5.9664,5.96718,62000000.0
2005-09-06 09:05:00,5.9674,5.96878,5.96419,5.96546,66000000.0
2005-09-06 09:10:00,5.96616,5.96724,5.96471,5.96575,67000000.0
2005-09-06 09:15:00,5.96579,5.96622,5.96328,5.96562,72000000.0
2005-09-06 09:20:00,5.96592,5.97428,5.96443,5.97428,74000000.0
2005-09-06 09:25:00,5.97367,5.98083,5.97275,5.98075,68000000.0
2005-09-06 09:30:00,5.98186,5.98436,5.97817,5.97818,69000000.0
2005-09-06 09:35:00,5.97761,5.98148,5.9761,5.98148,85000000.0
2005-09-06 09:40:00,5.97907,5.97907,5.97403,5.9752,74000000.0
2005-09-06 09:45:00,5.97523,5.97849,5.97414,5.97758,76000000.0
2005-09-06 09:50:00,5.97774,5.98589,5.97774,5.98394,74000000.0
2005-09-06 09:55:00,5.98458,5.98612,5.98199,5.98546,68000000.0
2005-09-06 10:00:00,5.98352,5.98481,5.98053,5.982,75000000.0
2005-09-06 10:05:00,5.9822,5.98299,5.97811,5.97929,50000000.0
2005-09-06 10:10:00,5.97814,5.98012,5.97662,5.979,70000000.0
2005-09-06 10:15:00,5.97944,5.97944,5.97675,5.97805,74000000.0
2005-09-06 10:20:00,5.97728,5.98002,5.97511,5.97685,60000000.0
2005-09-06 10:25:00,5.97648,5.97956,5.97458,5.97874,60000000.0
2005-09-06 10:30:00,5.97868,5.98129,5.97827,5.98062,57000000.0
2005-09-06 10:35:00,5.98012,5.98013,5.97509,5.97619,72000000.0
2005-09-06 10:40:00,5.97551,5.97677,5.97139,5.97235,62000000.0
2005-09-06 10:45:00,5.97079,5.9749,5.97079,5.97425,55000000.0
2005-09-06 10:50:00,5.97429,5.97573,5.97364,5.97401,72000000.0
2005-09-06 10:55:00,5.97351,5.97632,5.97184,5.97632,49000000.0
2005-09-06 11:00:00,5.9759,5.97814,5.97539,5.97652,61000000.0
2005-09-06 11:05:00,5.97683,5.97939,5.97623,5.97873,71000000.0
2005-09-06 11:10:00,5.97894,5.98045,5.97708,5.97711,67000000.0
2005-09-06 11:15:00,5.97761,5.9804,5.97644,5.97907,63000000.0
2005-09-06 11:20:00,5.97829,5.98031,5.97654,5.97821,76000000.0
2005-09-06 11:25:00,5.97873,5.9806,5.97735,5.97894,64000000.0
2005-09-06 11:30:00,5.97835,5.97852,5.97598,5.97664,74000000.0
2005-09-06 11:35:00,5.97709,5.97902,5.97292,5.97408,60000000.0
2005-09-06 11:40:00,5.97445,5.977,5.97375,5.97619,64000000.0
2005-09-06 11:45:00,5.97644,5.97702,5.97481,5.97523,62000000.0
2005-09-06 11:50:00,5.97517,5.97724,5.97428,5.97532,68000000.0
2005-09-06 11:55:00,5.97585,5.97645,5.97387,5.97461,52000000.0
2005-09-06 12:00:00,5.97385,5.9757,5.97221,5.97543,63000000.0
2005-09-06 12:05:00,5.97436,5.97599,5.97375,5.97564,61000000.0
2005-09-06 12:10:00,5.97571,5.97797,5.97492,5.97624,63000000.0
2005-09-06 12:15:00,5.97635,5.9775,5.97251,5.97251,56000000.0
2005-09-06 12:20:00,5.97453,5.9756,5.9703,5.97112,70000000.0
2005-09-06 12:25:00,5.97093,5.97383,5.97002,5.97352,57000000.0
2005-09-06 12:30:00,5.97329,5.9762,5.97226,5.975,61000000.0
2005-09-06 12:35:00,5.97474,5.97486,5.97263,5.97444,64000000.0
2005-09-06 12:40:00,5.97469,5.97513,5.97032,5.97074,70000000.0
2005-09-06 12:45:00,5.97009,5.97353,5.96852,5.97007,65000000.0
2005-09-06 12:50:00,5.97172,5.97209,5.97009,5.97168,66000000.0
2005-09-06 12:55:00,5.97171,5.97207,5.97008,5.97132,62000000.0
2005-09-06 13:00:00,5.97192,5.97225,5.97013,5.97168,81000000.0
2005-09-06 13:05:00,5.97193,5.97206,5.96999,5.97135,77000000.0
2005-09-06 13:10:00,5.97129,5.97206,5.97018,5.97169,79000000.0
2005-09-06 13:15:00,5.97176,5.97223,5.97031,5.9716,63000000.0
2005-09-06 13:20:00,5.97161,5.97212,5.96989,5.97152,78000000.0
2005-09-06 13:25:00,5.97189,5.97229,5.9701,5.9716,62000000.0
2005-09-06 13:30:00,5.97146,5.97185,5.97039,5.97139,55000000.0
2005-09-06 13:35:00,5.97166,5.97212,5.97025,5.97102,65000000.0
2005-09-06 13:40:00,5.97179,5.97201,5.97,5.97142,55000000.0
2005-09-06 13:45:00,5.97184,5.97201,5.96999,5.97166,64000000.0
2005-09-06 13:50:00,5.97183,5.97192,5.97032,5.97144,58000000.0
2005-09-06 13:55:00,5.97189,5.97221,5.96693,5.96693,59000000.0
2005-09-06 14:00:00,5.96646,5.96896,5.96589,5.9674,72000000.0
2005-09-06 14:05:00,5.96726,5.96825,5.96622,5.96741,60000000.0
2005-09-06 14:10:00,5.96654,5.96819,5.96438,5.96622,56000000.0
2005-09-06 14:15:00,5.96622,5.96771,5.96419,5.96471,76000000.0
2005-09-06 14:20:00,5.96472,5.96524,5.96236,5.96301,52000000.0
2005-09-06 14:25:00,5.96333,5.96333,5.95914,5.96096,65000000.0
2005-09-06 14:30:00,5.9609,5.9609,5.95669,5.95927,60000000.0
2005-09-06 14:35:00,5.95965,5.96193,5.95845,5.95997,63000000.0
2005-09-06 14:40:00,5.95945,5.96198,5.95628,5.95777,77000000.0
2005-09-06 14:45:00,5.95754,5.95983,5.95533,5.95983,56000000.0
2005-09-06 14:50:00,5.95901,5.95997,5.95141,5.95141,60000000.0
2005-09-06 14:55:00,5.9523,5.95527,5.95195,5.95445,71000000.0
2005-09-06 15:00:00,5.95413,5.9558,5.95207,5.95568,76000000.0
2005-09-06 15:05:00,5.95433,5.95768,5.95433,5.95667,68000000.0
2005-09-06 15:10:00,5.95695,5.95897,5.95412,5.95897,61000000.0
2005-09-06 15:15:00,5.95917,5.96083,5.95593,5.95593,68000000.0
2005-09-06 15:20:00,5.95624,5.95833,5.95468,5.95775,59000000.0
2005-09-06 15:25:00,5.95682,5.95694,5.95443,5.95585,71000000.0
2005-09-06 15:30:00,5.95659,5.95784,5.95551,5.95723,68000000.0
2005-09-06 15:35:00,5.95636,5.95869,5.95549,5.95742,52000000.0
2005-09-06 15:40:00,5.95774,5.95969,5.95735,5.95811,62000000.0
2005-09-06 15:45:00,5.95822,5.96151,5.95751,5.96099,81000000.0
2005-09-06 15:50:00,5.96099,5.96161,5.95792,5.9584,75000000.0
2005-09-06 15:55:00,5.95863,5.96006,5.95637,5.95723,74000000.0
2005-09-06 16:00:00,5.95853,5.96483,5.95853,5.96302,61000000.0
2005-09-06 16:05:00,5.96312,5.96986,5.96172,5.96986,70000000.0
2005-09-06 16:10:00,5.97067,5.97153,5.96668,5.97079,64000000.0
2005-09-06 16:15:00,5.971,5.9747,5.96951,5.96976,66000000.0
2005-09-06 16:20:00,5.97028,5.97342,5.96998,5.96998,65000000.0
2005-09-06 16:25:00,5.97019,5.97118,5.96876,5.96962,51000000.0
2005-09-06 16:30:00,5.97025,5.97025,5.96663,5.96903,53000000.0
2005-09-06 16:35:00,5.97014,5.97152,5.96864,5.96892,78000000.0
2005-09-06 16:40:00,5.96885,5.96985,5.96395,5.96683,86000000.0
2005-09-06 16:45:00,5.96781,5.97073,5.96629,5.96964,59000000.0
2005-09-06 16:50:00,5.96841,5.97178,5.96602,5.97024,66000000.0
2005-09-06 16:55:00,5.96997,5.97136,5.96427,5.967,52000000.0
2005-09-06 17:00:00,5.96775,5.96938,5.96715,5.96789,62000000.0
2005-09-06 17:05:00,5.96619,5.97145,5.96619,5.97066,73000000.0
2005-09-06 17:10:00,5.97042,5.97042,5.96732,5.96921,57000000.0
2005-09-06 17:15:00,5.9694,5.9714,5.96885,5.97057,71000000.0
2005-09-06 17:20:00,5.97035,5.9715,5.96873,5.97098,55000000.0
2005-09-06 17:25:00,5.96983,5.97029,5.9669,5.9684,62000000.0
2005-09-06 17:30:00,5.96808,5.97116,5.96756,5.97013,63000000.0
2005-09-06 17:35:00,5.96964,5.97073,5.96715,5.97019,64000000.0
2005-09-06 17:40:00,5.97055,5.9751,5.96962,5.97132,76000000.0
2005-09-06 17:45:00,5.97255,5.97255,5.96919,5.96978,60000000.0
2005-09-06 17:50:00,5.97073,5.9712,5.96477,5.9653,86000000.0
2005-09-06 17:55:00,5.96571,5.96834,5.96394,5.96748,66000000.0
2005-09-06 18:00:00,5.96807,5.96953,5.96511,5.9663,72000000.0
2005-09-06 18:05:00,5.96579,5.96579,5.96052,5.96185,73000000.0
2005-09-06 18:10:00,5.96232,5.96232,5.95818,5.95916,58000000.0
2005-09-06 18:15:00,5.95946,5.96308,5.95907,5.962,61000000.0
2005-09-06 18:20:00,5.96103,5.96232,5.95953,5.95953,63000000.0
2005-09-06 18:25:00,5.96071,5.96234,5.95948,5.96219,67000000.0
2005-09-06 18:30:00,5.96254,5.96457,5.96097,5.96457,65000000.0
2005-09-06 18:35:00,5.96539,5.96746,5.96494,5.96551,76000000.0
2005-09-06 18:40:00,5.96559,5.96667,5.96355,5.96383,67000000.0
2005-09-06 18:45:00,5.96484,5.96641,5.96345,5.9654,66000000.0
2005-09-06 18:50:00,5.96509,5.96794,5.96497,5.96685,63000000.0
2005-09-06 18:55:00,5.96683,5.96825,5.96538,5.96773,71000000.0
2005-09-06 19:00:00,5.96821,5.96993,5.96741,5.96781,70000000.0
2005-09-06 19:05:00,5.96992,5.97201,5.96878,5.96974,76000000.0
2005-09-06 19:10:00,5.96943,5.97124,5.96918,5.97054,68000000.0
2005-09-06 19:15:00,5.97014,5.97077,5.96749,5.96863,61000000.0
2005-09-06 19:20:00,5.96846,5.9698,5.96578,5.96786,72000000.0
2005-09-06 19:25:00,5.96771,5.96802,5.96531,5.96563,62000000.0
2005-09-06 19:30:00,5.96545,5.96622,5.96297,5.96407,66000000.0
2005-09-06 19:35:00,5.96405,5.96557,5.96319,5.9647,63000000.0
2005-09-06 19:40:00,5.96572,5.9685,5.96503,5.96745,70000000.0
2005-09-06 19:45:00,5.96723,5.96853,5.96634,5.96656,70000000.0
2005-09-06 19:50:00,5.96667,5.96735,5.96505,5.96513,71000000.0
2005-09-06 19:55:00,5.96501,5.96831,5.96501,5.96617,68000000.0
2005-09-06 20:00:00,5.96627,5.96729,5.96544,5.96668,67000000.0
2005-09-06 20:05:00,5.96692,5.97001,5.96617,5.96834,65000000.0
2005-09-06 20:10:00,5.96849,5.96973,5.9675,5.96813,66000000.0
2005-09-06 20:15:00,5.96878,5.9703,5.96677,5.96796,64000000.0
2005-09-06 20:20:00,5.9686,5.97001,5.96746,5.96864,65000000.0
2005-09-06 20:25:00,5.96806,5.97016,5.96751,5.96889,63000000.0
2005-09-06 20:30:00,5.96882,5.97012,5.9674,5.96815,59000000.0
2005-09-06 20:35:00,5.96804,5.96821,5.96523,5.96661,70000000.0
2005-09-06 20:40:00,5.96614,5.96815,5.96614,5.96762,89000000.0
2005-09-06 20:45:00,5.96766,5.96906,5.96662,5.96825,67000000.0
2005-09-06 20:50:00,5.96923,5.97176,5.9675,5.97082,62000000.0
2005-09-06 20:55:00,5.9704,5.97079,5.96714,5.96805,65000000.0
2005-09-06 21:00:00,5.96811,5.96929,5.96711,5.96905,72000000.0
2005-09-06 21:05:00,5.96948,5.97058,5.96748,5.96869,66000000.0
2005-09-06 21:10:00,5.96845,5.96943,5.96782,5.96901,62000000.0
2005-09-06 21:15:00,5.96892,5.96947,5.96713,5.96749,68000000.0
2005-09-06 21:20:00,5.96854,5.96936,5.96655,5.96834,52000000.0
2005-09-06 21:25:00,5.96829,5.96886,5.96693,5.96843,58000000.0
2005-09-06 21:30:00,5.96887,5.9704,5.96829,5.96975,59000000.0
2005-09-06 21:35:00,5.96973,5.97133,5.96939,5.97024,88000000.0
2005-09-06 21:40:00,5.9699,5.97159,5.96964,5.97047,65000000.0
2005-09-06 21:45:00,5.97045,5.97212,5.96965,5.97157,62000000.0
2005-09-06 21:50:00,5.97208,5.97386,5.97031,5.97196,62000000.0
2005-09-06 21:55:00,5.97222,5.97257,5.96989,5.97048,72000000.0
2005-09-06 22:00:00,5.97056,5.97202,5.97014,5.97092,79000000.0
2005-09-06 22:05:00,5.97111,5.97245,5.97036,5.97121,67000000.0
2005-09-06 22:10:00,5.97125,5.97222,5.96982,5.97009,64000000.0
2005-09-06 22:15:00,5.97023,5.97174,5.96923,5.97062,69000000.0
2005-09-06 22:20:00,5.97102,5.97288,5.9701,5.97218,69000000.0
2005-09-06 22:25:00,5.9719,5.97413,5.97182,5.97297,63000000.0
2005-09-06 22:30:00,5.9726,5.97571,5.97207,5.97557,60000000.0
2005-09-06 22:35:00,5.97555,5.97662,5.97427,5.9749,56000000.0
2005-09-06 22:40:00,5.97394,5.97601,5.97347,5.97395,63000000.0
2005-09-06 22:45:00,5.97296,5.97521,5.97294,5.97436,68000000.0
2005-09-06 22:50:00,5.97325,5.97528,5.97253,5.97374,70000000.0
2005-09-06 22:55:00,5.97436,5.97571,5.9732,5.97431,64000000.0
2005-09-06 23:00:00,5.97456,5.97503,5.97292,5.97415,68000000.0
2005-09-06 23:05:00,5.97281,5.97635,5.97281,5.97531,60000000.0
2005-09-06 23:10:00,5.97514,5.97729,5.97473,5.97519,66000000.0
2005-09-06 23:15:00,5.97503,5.97716,5.97472,5.97713,65000000.0
2005-09-06 23:20:00,5.97722,5.97851,5.97539,5.97718,66000000.0
2005-09-06 23:25:00,5.97876,5.97917,5.97627,5.97732,64000000.0
2005-09-06 23:30:00,5.97725,5.97878,5.97655,5.97756,72000000.0
2005-09-06 23:35:00,5.9769,5.97803,5.9761,5.97723,62000000.0
2005-09-06 23:40:00,5.97699,5.97731,5.97526,5.97597,80000000.0
2005-09-06 23:45:00,5.97458,5.97559,5.97385,5.97425,76000000.0
2005-09-06 23:50:00,5.97408,5.97533,5.97237,5.97533,67000000.0
2005-09-06 23:55:00,5.97486,5.97557,5.97315,5.97554,76000000.0
2005-09-07 00:00:00,5.97561,5.97699,5.97383,5.97699,70000000.0
2005-09-07 00:05:00,5.97669,5.97706,5.97488,5.97619,62000000.0
2005-09-07 00:10:00,5.97745,5.97956,5.97622,5.97942,63000000.0
2005-09-07 00:15:00,5.9786,5.98008,5.97776,5.98008,65000000.0
2005-09-07 00:20:00,5.98005,5.98127,5.97857,5.981,60000000.0
2005-09-07 00:25:00,5.97991,5.98084,5.97877,5.97983,66000000.0
2005-09-07 00:30:00,5.97983,5.98044,5.97825,5.97938,64000000.0
2005-09-07 00:35:00,5.9798,5.98048,5.97787,5.97851,80000000.0
2005-09-07 00:40:00,5.97906,5.97911,5.97732,5.97783,61000000.0
2005-09-07 00:45:00,5.97695,5.97878,5.97641,5.97878,63000000.0
2005-09-07 00:50:00,5.97777,5.97918,5.97737,5.97839,60000000.0
2005-09-07 00:55:00,5.97913,5.98049,5.97858,5.97925,66000000.0
2005-09-07 01:00:00,5.97831,5.9807,5.97763,5.97763,63000000.0
2005-09-07 01:05:00,5.97867,5.97915,5.97604,5.97779,70000000.0
2005-09-07 01:10:00,5.97803,5.97911,5.9771,5.97902,55000000.0
2005-09-07 01:15:00,5.97905,5.98004,5.97795,5.9782,63000000.0
2005-09-07 01:20:00,5.97825,5.98041,5.97716,5.97825,59000000.0
2005-09-07 01:25:00,5.9785,5.98101,5.97801,5.97851,70000000.0
2005-09-07 01:30:00,5.98014,5.98015,5.97538,5.97567,68000000.0
2005-09-07 01:35:00,5.97497,5.97668,5.9744,5.97524,71000000.0
2005-09-07 01:40:00,5.97494,5.97615,5.97426,5.97453,72000000.0
2005-09-07 01:45:00,5.97473,5.97619,5.97363,5.9755,68000000.0
2005-09-07 01:50:00,5.97693,5.97801,5.97527,5.97679,67000000.0
2005-09-07 01:55:00,5.97621,5.97866,5.97514,5.9784,61000000.0
2005-09-07 02:00:00,5.97812,5.98083,5.97746,5.98,69000000.0
2005-09-07 02:05:00,5.98049,5.98091,5.97865,5.9807,73000000.0
2005-09-07 02:10:00,5.98021,5.98064,5.97768,5.97915,74000000.0
2005-09-07 02:15:00,5.98032,5.9817,5.9793,5.97993,70000000.0
2005-09-07 02:20:00,5.97994,5.98157,5.9792,5.97976,74000000.0
2005-09-07 02:25:00,5.9799,5.98131,5.97851,5.97932,59000000.0
2005-09-07 02:30:00,5.9792,5.98066,5.97812,5.97866,64000000.0
2005-09-07 02:35:00,5.97862,5.9807,5.97796,5.9807,71000000.0
2005-09-07 02:40:00,5.97992,5.98188,5.9787,5.98099,69000000.0
2005-09-07 02:45:00,5.98085,5.98195,5.97922,5.98028,69000000.0
2005-09-07 02:50:00,5.97946,5.98129,5.97906,5.97982,66000000.0
2005-09-07 02:55:00,5.98048,5.98055,5.97693,5.97769,65000000.0
2005-09-07 03:00:00,5.97599,5.97701,5.97471,5.97642,67000000.0
2005-09-07 03:05:00,5.97689,5.97786,5.97394,5.97491,68000000.0
2005-09-07 03:10:00,5.97564,5.97687,5.97402,5.97573,80000000.0
2005-09-07 03:15:00,5.97543,5.97633,5.97244,5.97371,50000000.0
2005-09-07 03:20:00,5.97313,5.97391,5.97188,5.97278,62000000.0
2005-09-07 03:25:00,5.97318,5.97412,5.97203,5.97381,71000000.0
2005-09-07 03:30:00,5.97378,5.97499,5.97282,5.97308,68000000.0
2005-09-07 03:35:00,5.9734,5.97594,5.9734,5.9755,60000000.0
2005-09-07 03:40:00,5.97549,5.97942,5.97439,5.97758,82000000.0
2005-09-07 03:45:00,5.97671,5.97896,5.97592,5.97592,53000000.0
2005-09-07 03:50:00,5.97545,5.9769,5.97331,5.97505,74000000.0
2005-09-07 03:55:00,5.97551,5.97806,5.97494,5.9775,63000000.0
2005-09-07 04:00:00,5.97752,5.9815,5.97706,5.98021,70000000.0
2005-09-07 04:05:00,5.98135,5.9847,5.97993,5.98417,66000000.0
2005-09-07 04:10:00,5.98399,5.98445,5.98187,5.98236,77000000.0
2005-09-07 04:15:00,5.98281,5.9838,5.97972,5.98044,57000000.0
2005-09-07 04:20:00,5.97943,5.98258,5.97943,5.98253,62000000.0
2005-09-07 04:25:00,5.98162,5.98365,5.9802,5.9825,53000000.0
2005-09-07 04:30:00,5.98245,5.9837,5.98145,5.98176,66000000.0
2005-09-07 04:35:00,5.9821,5.98267,5.98005,5.98075,64000000.0
2005-09-07 04:40:00,5.98038,5.98145,5.97946,5.98092,54000000.0
2005-09-07 04:45:00,5.98026,5.98325,5.97956,5.98211,63000000.0
2005-09-07 04:50:00,5.98198,5.98368,5.98117,5.98247,71000000.0
2005-09-07 04:55:00,5.98266,5.98321,5.9797,5.9799,65000000.0
2005-09-07 05:00:00,5.97951,5.9816,5.97922,5.98027,62000000.0
2005-09-07 05:05:00,5.98046,5.98265,5.97916,5.98239,72000000.0
2005-09-07 05:10:00,5.98135,5.98352,5.98131,5.98225,59000000.0
2005-09-07 05:15:00,5.98163,5.98317,5.98068,5.9817,67000000.0
2005-09-07 05:20:00,5.9809,5.9809,5.97251,5.97276,79000000.0
2005-09-07 05:25:00,5.9725,5.9761,5.97192,5.97327,66000000.0
2005-09-07 05:30:00,5.97245,5.97423,5.97211,5.97389,76000000.0
2005-09-07 05:35:00,5.97359,5.97545,5.97244,5.97275,78000000.0
2005-09-07 05:40:00,5.97377,5.97489,5.97235,5.97235,61000000.0
2005-09-07 05:45:00,5.97196,5.97357,5.97044,5.97111,77000000.0
2005-09-07 05:50:00,5.97168,5.9725,5.96993,5.97122,62000000.0
2005-09-07 05:55:00,5.97145,5.97219,5.96599,5.96725,70000000.0
2005-09-07 06:00:00,5.96672,5.9672,5.96334,5.96558,77000000.0
2005-09-07 06:05:00,5.96546,5.96848,5.96479,5.96825,81000000.0
2005-09-07 06:10:00,5.9676,5.9676,5.96553,5.9668,73000000.0
2005-09-07 06:15:00,5.96601,5.96729,5.9646,5.9659,69000000.0
2005-09-07 06:20:00,5.96611,5.96769,5.965,5.96736,68000000.0
2005-09-07 06:25:00,5.96768,5.96806,5.96538,5.96665,71000000.0
2005-09-07 06:30:00,5.96626,5.96722,5.96542,5.96663,58000000.0
2005-09-07 06:35:00,5.96561,5.96692,5.9637,5.9637,72000000.0
2005-09-07 06:40:00,5.96325,5.96501,5.96312,5.96371,71000000.0
2005-09-07 06:45:00,5.96437,5.96644,5.96389,5.96606,69000000.0
2005-09-07 06:50:00,5.96611,5.96724,5.96466,5.96578,56000000.0
2005-09-07 06:55:00,5.96552,5.96659,5.96372,5.96448,64000000.0
2005-09-07 07:00:00,5.96451,5.96647,5.96357,5.96448,58000000.0
2005-09-07 07:05:00,5.96343,5.96571,5.96325,5.96556,59000000.0
2005-09-07 07:10:00,5.96569,5.96569,5.96372,5.96372,82000000.0
2005-09-07 07:15:00,5.96483,5.96595,5.96367,5.96511,80000000.0
2005-09-07 07:20:00,5.96545,5.96774,5.96419,5.96441,76000000.0
2005-09-07 07:25:00,5.96567,5.96746,5.96514,5.96633,78000000.0
2005-09-07 07:30:00,5.96622,5.97053,5.96622,5.97032,61000000.0
2005-09-07 07:35:00,5.96987,5.9712,5.96828,5.96954,63000000.0
2005-09-07 07:40:00,5.96978,5.97148,5.96593,5.96952,55000000.0
2005-09-07 07:45:00,5.96981,5.97093,5.96952,5.9701,59000000.0
2005-09-07 07:50:00,5.96978,5.97102,5.96769,5.97014,67000000.0
2005-09-07 07:55:00,5.96982,5.97062,5.9686,5.96992,62000000.0
2005-09-07 08:00:00,5.96957,5.97022,5.96671,5.96932,65000000.0
2005-09-07 08:05:00,5.96913,5.97003,5.96706,5.96781,73000000.0
2005-09-07 08:10:00,5.96692,5.97008,5.96491,5.96624,58000000.0
2005-09-07 08:15:00,5.96633,5.96813,5.96617,5.96692,59000000.0
2005-09-07 08:20:00,5.96566,5.96745,5.96386,5.96612,64000000.0
2005-09-07 08:25:00,5.96659,5.9683,5.9643,5.96508,56000000.0
2005-09-07 08:30:00,5.96608,5.96743,5.96413,5.96629,62000000.0
2005-09-07 08:35:00,5.96562,5.96605,5.95937,5.95937,56000000.0
2005-09-07 08:40:00,5.96018,5.96133,5.95804,5.95904,58000000.0
2005-09-07 08:45:00,5.95907,5.96121,5.957,5.95882,76000000.0
2005-09-07 08:50:00,5.95839,5.95959,5.95359,5.95446,81000000.0
2005-09-07 08:55:00,5.95452,5.95508,5.94661,5.94745,70000000.0
2005-09-07 09:00:00,5.94684,5.95052,5.94627,5.95023,62000000.0
2005-09-07 09:05:00,5.94942,5.95116,5.94715,5.95089,66000000.0
2005-09-07 09:10:00,5.95067,5.9534,5.94664,5.94703,67000000.0
2005-09-07 09:15:00,5.94694,5.9495,5.94535,5.94724,72000000.0
2005-09-07 09:20:00,5.94813,5.94934,5.94364,5.94388,74000000.0
2005-09-07 09:25:00,5.94386,5.94952,5.94105,5.94179,68000000.0
2005-09-07 09:30:00,5.94285,5.94507,5.94185,5.94482,69000000.0
2005-09-07 09:35:00,5.94465,5.94641,5.94325,5.94595,85000000.0
2005-09-07 09:40:00,5.94611,5.9465,5.94414,5.94476,74000000.0
2005-09-07 09:45:00,5.9451,5.94625,5.94384,5.94613,76000000.0
2005-09-07 09:50:00,5.94584,5.95121,5.94478,5.95121,74000000.0
2005-09-07 09:55:00,5.95058,5.95269,5.94815,5.94944,68000000.0
2005-09-07 10:00:00,5.94936,5.95173,5.94815,5.95067,75000000.0
2005-09-07 10:05:00,5.95104,5.955,5.94939,5.95399,50000000.0
2005-09-07 10:10:00,5.95345,5.95716,5.95282,5.956,70000000.0
2005-09-07 10:15:00,5.95436,5.95846,5.9533,5.95832,74000000.0
2005-09-07 10:20:00,5.95747,5.96002,5.95646,5.95943,60000000.0
2005-09-07 10:25:00,5.95892,5.95892,5.95591,5.95671,60000000.0
2005-09-07 10:30:00,5.95717,5.95923,5.9564,5.95923,57000000.0
2005-09-07 10:35:00,5.95966,5.96383,5.95924,5.96359,72000000.0
2005-09-07 10:40:00,5.96436,5.96436,5.96171,5.96288,62000000.0
2005-09-07 10:45:00,5.96304,5.96489,5.96121,5.96461,55000000.0
2005-09-07 10:50:00,5.96378,5.96486,5.96195,5.96486,72000000.0
2005-09-07 10:55:00,5.96494,5.96657,5.9608,5.96657,49000000.0
2005-09-07 11:00:00,5.96789,5.96795,5.96512,5.96561,61000000.0
2005-09-07 11:05:00,5.9666,5.96719,5.96331,5.9636,71000000.0
2005-09-07 11:10:00,5.96367,5.9654,5.96061,5.96198,67000000.0
2005-09-07 11:15:00,5.96391,5.96861,5.96202,5.96441,63000000.0
2005-09-07 11:20:00,5.96473,5.96719,5.96426,5.96608,76000000.0
2005-09-07 11:25:00,5.96524,5.97049,5.96445,5.96892,64000000.0
2005-09-07 11:30:00,5.96932,5.96947,5.9668,5.96816,74000000.0
2005-09-07 11:35:00,5.96824,5.96983,5.96714,5.96924,60000000.0
2005-09-07 11:40:00,5.96862,5.96966,5.96647,5.96773,64000000.0
2005-09-07 11:45:00,5.96768,5.96868,5.96433,5.96823,62000000.0
2005-09-07 11:50:00,5.96915,5.97048,5.96771,5.97048,68000000.0
2005-09-07 11:55:00,5.971,5.97215,5.9704,5.97061,52000000.0
2005-09-07 12:00:00,5.97074,5.97135,5.96571,5.96629,63000000.0
2005-09-07 12:05:00,5.96539,5.9685,5.96282,5.96416,61000000.0
2005-09-07 12:10:00,5.96467,5.96663,5.96385,5.96434,63000000.0
2005-09-07 12:15:00,5.96447,5.96749,5.964,5.96613,56000000.0
2005-09-07 12:20:00,5.96613,5.97065,5.96613,5.97065,70000000.0
2005-09-07 12:25:00,5.97077,5.97503,5.97014,5.97482,57000000.0
2005-09-07 12:30:00,5.97436,5.97971,5.97436,5.97749,61000000.0
2005-09-07 12:35:00,5.97737,5.97897,5.97411,5.97897,64000000.0
2005-09-07 12:40:00,5.97867,5.9799,5.97633,5.97677,70000000.0
2005-09-07 12:45:00,5.97585,5.97684,5.97324,5.97542,65000000.0
2005-09-07 12:50:00,5.97455,5.97674,5.97436,5.97674,66000000.0
2005-09-07 12:55:00,5.97634,5.97717,5.9744,5.97655,62000000.0
2005-09-07 13:00:00,5.97838,5.97959,5.97538,5.97728,81000000.0
2005-09-07 13:05:00,5.97633,5.97943,5.97419,5.97855,77000000.0
2005-09-07 13:10:00,5.97983,5.9806,5.97751,5.97883,79000000.0
2005-09-07 13:15:00,5.97912,5.97981,5.97773,5.97927,63000000.0
2005-09-07 13:20:00,5.97945,5.98028,5.97715,5.97715,78000000.0
2005-09-07 13:25:00,5.9772,5.97912,5.97217,5.97567,62000000.0
2005-09-07 13:30:00,5.97564,5.97646,5.97377,5.97531,55000000.0
2005-09-07 13:35:00,5.97529,5.97785,5.97401,5.97716,65000000.0
2005-09-07 13:40:00,5.97767,5.9779,5.97502,5.97787,55000000.0
2005-09-07 13:45:00,5.97774,5.97858,5.9764,5.97778,64000000.0
2005-09-07 13:50:00,5.97793,5.98327,5.9762,5.98327,58000000.0
2005-09-07 13:55:00,5.98297,5.98593,5.98202,5.98458,59000000.0
2005-09-07 14:00:00,5.98411,5.98411,5.9798,5.98227,72000000.0
2005-09-07 14:05:00,5.98175,5.98221,5.9787,5.98037,60000000.0
2005-09-07 14:10:00,5.98062,5.98443,5.98062,5.98379,56000000.0
2005-09-07 14:15:00,5.98338,5.98338,5.97953,5.98102,76000000.0
2005-09-07 14:20:00,5.98103,5.98132,5.97838,5.97904,52000000.0
2005-09-07 14:25:00,5.97866,5.97866,5.97429,5.97701,65000000.0
2005-09-07 14:30:00,5.97783,5.97843,5.97315,5.9774,60000000.0
2005-09-07 14:35:00,5.97606,5.97816,5.97487,5.97691,63000000.0
2005-09-07 14:40:00,5.97669,5.97779,5.97514,5.97726,77000000.0
2005-09-07 14:45:00,5.97803,5.98202,5.97689,5.98125,56000000.0
2005-09-07 14:50:00,5.98059,5.98148,5.97841,5.97841,60000000.0
2005-09-07 14:55:00,5.97866,5.97974,5.97701,5.97827,71000000.0
2005-09-07 15:00:00,5.97696,5.9798,5.97617,5.9798,76000000.0
2005-09-07 15:05:00,5.97929,5.98941,5.97815,5.98941,68000000.0
2005-09-07 15:10:00,5.99131,5.99647,5.9909,5.99504,61000000.0
2005-09-07 15:15:00,5.99562,5.99866,5.99433,5.99451,68000000.0
2005-09-07 15:20:00,5.99429,5.99575,5.99238,5.99485,59000000.0
2005-09-07 15:25:00,5.99598,5.99674,5.99398,5.99485,71000000.0
2005-09-07 15:30:00,5.99423,5.99496,5.98892,5.99135,68000000.0
2005-09-07 15:35:00,5.99121,5.99129,5.9864,5.9884,52000000.0
2005-09-07 15:40:00,5.98682,5.98874,5.98459,5.98695,62000000.0
2005-09-07 15:45:00,5.98705,5.98942,5.98397,5.98815,81000000.0
2005-09-07 15:50:00,5.98952,5.99073,5.98567,5.98729,75000000.0
2005-09-07 15:55:00,5.98726,5.98772,5.98367,5.9877,74000000.0
2005-09-07 16:00:00,5.98762,5.99086,5.98639,5.98935,61000000.0
2005-09-07 16:05:00,5.98936,5.9913,5.98865,5.9912,70000000.0
2005-09-07 16:10:00,5.9908,5.99342,5.98954,5.9924,64000000.0
2005-09-07 16:15:00,5.99246,5.99559,5.99085,5.99332,66000000.0
2005-09-07 16:20:00,5.993,5.99435,5.99023,5.99176,65000000.0
2005-09-07 16:25:00,5.99122,5.99221,5.98583,5.98594,51000000.0
2005-09-07 16:30:00,5.9872,5.98805,5.98532,5.98777,53000000.0
2005-09-07 16:35:00,5.98632,5.98808,5.9796,5.98064,78000000.0
2005-09-07 16:40:00,5.98037,5.98504,5.97918,5.97989,86000000.0
2005-09-07 16:45:00,5.9798,5.98709,5.9798,5.98531,59000000.0
2005-09-07 16:50:00,5.9861,5.98668,5.98411,5.9863,66000000.0
2005-09-07 16:55:00,5.9858,5.98679,5.98226,5.9847,52000000.0
2005-09-07 17:00:00,5.98462,5.98872,5.98399,5.98828,62000000.0
2005-09-07 17:05:00,5.98962,5.99185,5.98768,5.99003,73000000.0
2005-09-07 17:10:00,5.98854,5.99132,5.98407,5.98541,57000000.0
2005-09-07 17:15:00,5.98656,5.99176,5.98464,5.98685,71000000.0
2005-09-07 17:20:00,5.98535,5.98811,5.9839,5.98791,55000000.0
2005-09-07 17:25:00,5.98757,5.9895,5.98488,5.98595,62000000.0
2005-09-07 17:30:00,5.98706,5.99027,5.98577,5.98878,63000000.0
2005-09-07 17:35:00,5.98932,5.98932,5.98744,5.98796,64000000.0
2005-09-07 17:40:00,5.98798,5.98968,5.98692,5.98859,76000000.0
2005-09-07 17:45:00,5.98883,5.99205,5.98883,5.99085,60000000.0
2005-09-07 17:50:00,5.99229,5.99229,5.98853,5.98981,86000000.0
2005-09-07 17:55:00,5.98949,5.98976,5.98398,5.98611,66000000.0
2005-09-07 18:00:00,5.98601,5.98624,5.97847,5.98008,72000000.0
2005-09-07 18:05:00,5.98016,5.98234,5.97844,5.98108,73000000.0
2005-09-07 18:10:00,5.9809,5.98374,5.98072,5.98198,58000000.0
2005-09-07 18:15:00,5.982,5.98376,5.98108,5.98376,61000000.0
2005-09-07 18:20:00,5.98274,5.98574,5.98254,5.98526,63000000.0
2005-09-07 18:25:00,5.98577,5.98591,5.98385,5.98534,67000000.0
2005-09-07 18:30:00,5.98621,5.98654,5.98292,5.98452,65000000.0
2005-09-07 18:35:00,5.98439,5.98582,5.98255,5.98582,76000000.0
2005-09-07 18:40:00,5.98566,5.9858,5.98369,5.98369,67000000.0
2005-09-07 18:45:00,5.98349,5.98662,5.98337,5.98464,66000000.0
2005-09-07 18:50:00,5.98452,5.98591,5.98337,5.98491,63000000.0
2005-09-07 18:55:00,5.9852,5.98823,5.98356,5.98463,71000000.0
2005-09-07 19:00:00,5.98408,5.98711,5.98274,5.98396,70000000.0
2005-09-07 19:05:00,5.98236,5.98285,5.97733,5.982,76000000.0
2005-09-07 19:10:00,5.98104,5.98666,5.98037,5.98519,68000000.0
2005-09-07 19:15:00,5.98537,5.98619,5.98299,5.98452,61000000.0
2005-09-07 19:20:00,5.9844,5.98837,5.98379,5.98536,72000000.0
2005-09-07 19:25:00,5.9849,5.99019,5.98456,5.98859,62000000.0
2005-09-07 19:30:00,5.98801,5.99034,5.98629,5.98856,66000000.0
2005-09-07 19:35:00,5.98877,5.99,5.98532,5.98604,63000000.0
2005-09-07 19:40:00,5.98634,5.98749,5.98445,5.98565,70000000.0
2005-09-07 19:45:00,5.98449,5.98857,5.98378,5.98857,70000000.0
2005-09-07 19:50:00,5.98864,5.99267,5.98694,5.99172,71000000.0
2005-09-07 19:55:00,5.99088,5.99145,5.9872,5.98922,68000000.0
2005-09-07 20:00:00,5.98934,5.99347,5.98856,5.99274,67000000.0
2005-09-07 20:05:00,5.99197,5.99596,5.99146,5.99458,65000000.0
2005-09-07 20:10:00,5.99549,5.99559,5.99216,5.9945,66000000.0
2005-09-07 20:15:00,5.99447,5.9978,5.99315,5.99601,64000000.0
2005-09-07 20:20:00,5.9973,6.00202,5.99682,6.00197,65000000.0
2005-09-07 20:25:00,6.00187,6.0037,6.0001,6.00228,63000000.0
2005-09-07 20:30:00,6.00232,6.00363,6.00089,6.0016,59000000.0
2005-09-07 20:35:00,6.00174,6.00205,5.99833,5.99833,70000000.0
2005-09-07 20:40:00,5.99989,6.00164,5.99874,6.00049,89000000.0
2005-09-07 20:45:00,6.0006,6.00094,5.99797,6.00094,67000000.0
2005-09-07 20:50:00,6.00012,6.00167,5.99858,5.999,62000000.0
2005-09-07 20:55:00,5.99821,6.00004,5.99716,5.99835,65000000.0
2005-09-07 21:00:00,5.99819,5.99991,5.99667,5.999,72000000.0
2005-09-07 21:05:00,5.99851,5.99993,5.99707,5.99875,66000000.0
2005-09-07 21:10:00,5.99869,6.00007,5.99827,5.99918,62000000.0
2005-09-07 21:15:00,5.99904,5.99944,5.99721,5.99852,68000000.0
2005-09-07 21:20:00,5.9984,6.00017,5.99667,5.99919,52000000.0
2005-09-07 21:25:00,5.99891,5.99957,5.99709,5.99854,58000000.0
2005-09-07 21:30:00,5.99861,6.00071,5.99861,5.99915,59000000.0
2005-09-07 21:35:00,5.99894,6.00053,5.99802,5.99987,88000000.0
2005-09-07 21:40:00,5.99973,5.99985,5.99779,5.99906,65000000.0
2005-09-07 21:45:00,5.99865,6.00114,5.99776,5.99875,62000000.0
2005-09-07 21:50:00,5.99882,5.99882,5.9947,5.99566,62000000.0
2005-09-07 21:55:00,5.99585,5.99751,5.99528,5.99555,72000000.0
2005-09-07 22:00:00,5.99561,5.99753,5.99507,5.99686,79000000.0
2005-09-07 22:05:00,5.99642,5.99753,5.9956,5.99664,67000000.0
2005-09-07 22:10:00,5.99633,5.99771,5.99572,5.99731,64000000.0
2005-09-07 22:15:00,5.99749,5.99872,5.99583,5.99702,69000000.0
2005-09-07 22:20:00,5.99688,5.99776,5.9949,5.99717,69000000.0
2005-09-07 22:25:00,5.99677,5.99754,5.99531,5.99541,63000000.0
2005-09-07 22:30:00,5.99517,5.99807,5.99517,5.99788,60000000.0
2005-09-07 22:35:00,5.99751,5.99889,5.99631,5.9985,56000000.0
2005-09-07 22:40:00,5.99889,5.99907,5.99564,5.99677,63000000.0
2005-09-07 22:45:00,5.99632,5.9983,5.99581,5.9967,68000000.0
2005-09-07 22:50:00,5.99717,5.99895,5.99709,5.99839,70000000.0
2005-09-07 22:55:00,5.99875,6.00088,5.99741,5.99875,64000000.0
2005-09-07 23:00:00,6.00007,6.00016,5.99679,5.99734,68000000.0
2005-09-07 23:05:00,5.99705,5.99807,5.99602,5.99735,60000000.0
2005-09-07 23:10:00,5.99753,5.9993,5.99728,5.99747,66000000.0
2005-09-07 23:15:00,5.99746,5.99872,5.99664,5.99748,65000000.0
2005-09-07 23:20:00,5.99792,5.99931,5.99716,5.99789,66000000.0
2005-09-07 23:25:00,5.99923,5.99923,5.99693,5.99775,64000000.0
2005-09-07 23:30:00,5.99807,5.99927,5.99724,5.99832,72000000.0
2005-09-07 23:35:00,5.99809,6.00046,5.99729,5.99926,62000000.0
2005-09-07 23:40:00,5.99941,6.00194,5.99932,6.00139,80000000.0
2005-09-07 23:45:00,6.00099,6.00099,5.99881,5.99997,76000000.0
2005-09-07 23:50:00,5.99977,6.0014,5.99847,6.00036,67000000.0
2005-09-07 23:55:00,5.99989,6.00175,5.99967,6.0008,76000000.0
2005-09-08 00:00:00,6.00113,6.00169,5.99873,6.0,70000000.0
2005-09-08 00:05:00,6.00023,6.00258,5.99943,6.00096,62000000.0
2005-09-08 00:10:00,6.00052,6.00262,6.00052,6.00112,63000000.0
2005-09-08 00:15:00,6.00113,6.00278,6.00062,6.0017,65000000.0
2005-09-08 00:20:00,6.00113,6.00177,6.00033,6.00042,60000000.0
2005-09-08 00:25:00,6.00037,6.00132,5.99907,5.99952,66000000.0
2005-09-08 00:30:00,5.99953,6.00065,5.99836,6.00022,64000000.0
2005-09-08 00:35:00,5.99948,6.00163,5.9987,5.99972,80000000.0
2005-09-08 00:40:00,6.00008,6.00118,5.99941,6.00026,61000000.0
2005-09-08 00:45:00,6.00012,6.001,5.99887,5.9994,63000000.0
2005-09-08 00:50:00,5.99949,6.00165,5.99895,5.99971,60000000.0
2005-09-08 00:55:00,5.99959,6.00258,5.99959,5.99963,66000000.0
2005-09-08 01:00:00,5.9983,6.00025,5.99623,5.99758,63000000.0
2005-09-08 01:05:00,5.99849,5.99883,5.99647,5.99827,70000000.0
2005-09-08 01:10:00,5.99837,5.9997,5.99752,5.99783,55000000.0
2005-09-08 01:15:00,5.9976,5.99863,5.99683,5.99767,63000000.0
2005-09-08 01:20:00,5.99745,5.99968,5.99638,5.99908,59000000.0
2005-09-08 01:25:00,5.99822,6.00064,5.99776,5.9983,70000000.0
2005-09-08 01:30:00,5.99855,5.99897,5.9946,5.99713,68000000.0
2005-09-08 01:35:00,5.99727,5.9983,5.99473,5.9951,71000000.0
2005-09-08 01:40:00,5.99544,5.99702,5.99533,5.99607,72000000.0
2005-09-08 01:45:00,5.9961,5.9962,5.99369,5.99525,68000000.0
2005-09-08 01:50:00,5.9949,5.99802,5.99375,5.99688,67000000.0
2005-09-08 01:55:00,5.99725,5.99862,5.99557,5.99692,61000000.0
2005-09-08 02:00:00,5.99609,5.99821,5.99583,5.99633,69000000.0
2005-09-08 02:05:00,5.99631,5.99762,5.99488,5.99672,73000000.0
2005-09-08 02:10:00,5.99616,5.99714,5.99502,5.99621,74000000.0
2005-09-08 02:15:00,5.99659,5.99661,5.99488,5.99579,70000000.0
2005-09-08 02:20:00,5.99585,5.99782,5.99539,5.99598,74000000.0
2005-09-08 02:25:00,5.99597,5.99762,5.99394,5.99443,59000000.0
2005-09-08 02:30:00,5.99456,5.99633,5.99456,5.99531,64000000.0
2005-09-08 02:35:00,5.99476,5.99956,5.99434,5.99941,71000000.0
2005-09-08 02:40:00,5.99984,6.00047,5.99876,5.99876,69000000.0
2005-09-08 02:45:00,5.99916,6.0021,5.99865,6.00019,69000000.0
2005-09-08 02:50:00,6.00073,6.00394,6.00065,6.00244,66000000.0
2005-09-08 02:55:00,6.00231,6.00402,6.00092,6.00259,65000000.0
2005-09-08 03:00:00,6.00269,6.00346,6.00184,6.00333,67000000.0
2005-09-08 03:05:00,6.00273,6.00313,5.99988,6.00211,68000000.0
2005-09-08 03:10:00,6.00326,6.00464,6.00173,6.00197,80000000.0
2005-09-08 03:15:00,6.00222,6.00351,6.0014,6.00256,50000000.0
2005-09-08 03:20:00,6.00231,6.00259,6.00011,6.00091,62000000.0
2005-09-08 03:25:00,6.00022,6.00185,5.99781,5.99828,71000000.0
2005-09-08 03:30:00,5.9988,5.99994,5.99593,5.99593,68000000.0
2005-09-08 03:35:00,5.99578,6.00089,5.99578,5.99907,60000000.0
2005-09-08 03:40:00,5.99917,6.00043,5.99676,5.99708,82000000.0
2005-09-08 03:45:00,5.99705,6.00047,5.99705,5.99935,53000000.0
2005-09-08 03:50:00,5.99898,6.00173,5.99832,6.00173,74000000.0
2005-09-08 03:55:00,6.00101,6.00116,5.99691,5.99833,63000000.0
2005-09-08 04:00:00,5.99788,5.99867,5.99606,5.99794,70000000.0
2005-09-08 04:05:00,5.99807,5.99834,5.99649,5.99714,66000000.0
2005-09-08 04:10:00,5.99748,5.99973,5.99712,5.99908,77000000.0
2005-09-08 04:15:00,5.99887,5.99991,5.99591,5.99751,57000000.0
2005-09-08 04:20:00,5.99824,5.99906,5.99698,5.99864,62000000.0
2005-09-08 04:25:00,5.99746,5.99899,5.99588,5.99744,53000000.0
2005-09-08 04:30:00,5.99726,5.9974,5.99485,5.99571,66000000.0
2005-09-08 04:35:00,5.995,5.995,5.99206,5.99323,64000000.0
2005-09-08 04:40:00,5.99205,5.99332,5.99104,5.99251,54000000.0
2005-09-08 04:45:00,5.99264,5.99331,5.99144,5.99293,63000000.0
2005-09-08 04:50:00,5.99356,5.99475,5.99198,5.99225,71000000.0
2005-09-08 04:55:00,5.99239,5.99432,5.99178,5.99256,65000000.0
2005-09-08 05:00:00,5.99258,5.99291,5.99036,5.99136,62000000.0
2005-09-08 05:05:00,5.99158,5.99282,5.99059,5.99241,72000000.0
2005-09-08 05:10:00,5.99243,5.99318,5.99089,5.99158,59000000.0
2005-09-08 05:15:00,5.99154,5.99259,5.99086,5.99206,67000000.0
2005-09-08 05:20:00,5.99214,5.99338,5.99094,5.99185,79000000.0
2005-09-08 05:25:00,5.99167,5.99418,5.99167,5.99225,66000000.0
2005-09-08 05:30:00,5.99258,5.9939,5.99013,5.99237,76000000.0
2005-09-08 05:35:00,5.99257,5.99257,5.99044,5.99155,78000000.0
2005-09-08 05:40:00,5.99151,5.99223,5.99062,5.99121,61000000.0
2005-09-08 05:45:00,5.99194,5.99497,5.9912,5.99215,77000000.0
2005-09-08 05:50:00,5.99224,5.99344,5.99171,5.99211,62000000.0
2005-09-08 05:55:00,5.99256,5.99357,5.99122,5.99281,70000000.0
2005-09-08 06:00:00,5.99301,5.99434,5.9914,5.99318,77000000.0
2005-09-08 06:05:00,5.99289,5.99437,5.99232,5.99339,81000000.0
2005-09-08 06:10:00,5.99327,5.9949,5.99266,5.99372,73000000.0
2005-09-08 06:15:00,5.99333,5.99489,5.99289,5.9942,69000000.0
2005-09-08 06:20:00,5.99405,5.99448,5.99227,5.9931,68000000.0
2005-09-08 06:25:00,5.99314,5.99343,5.99159,5.99211,71000000.0
2005-09-08 06:30:00,5.99217,5.99461,5.99217,5.99317,58000000.0
2005-09-08 06:35:00,5.99348,5.99497,5.99251,5.99409,72000000.0
2005-09-08 06:40:00,5.99478,5.99555,5.99357,5.99555,71000000.0
2005-09-08 06:45:00,5.99543,5.9958,5.99374,5.99377,69000000.0
2005-09-08 06:50:00,5.99367,5.99513,5.99325,5.99465,56000000.0
2005-09-08 06:55:00,5.99502,5.99779,5.99454,5.99732,64000000.0
2005-09-08 07:00:00,5.99756,5.99867,5.99561,5.99597,58000000.0
2005-09-08 07:05:00,5.99605,5.99723,5.99474,5.99487,59000000.0
2005-09-08 07:10:00,5.99548,5.9961,5.99393,5.99548,82000000.0
2005-09-08 07:15:00,5.99423,5.99574,5.99383,5.99447,80000000.0
2005-09-08 07:20:00,5.99428,5.99553,5.99305,5.99395,76000000.0
2005-09-08 07:25:00,5.99413,5.99502,5.99306,5.9937,78000000.0
2005-09-08 07:30:00,5.99403,5.99427,5.99287,5.99287,61000000.0
2005-09-08 07:35:00,5.99276,5.99384,5.99193,5.99275,63000000.0
2005-09-08 07:40:00,5.99353,5.99447,5.99279,5.99413,55000000.0
2005-09-08 07:45:00,5.99436,5.99515,5.99184,5.99231,59000000.0
2005-09-08 07:50:00,5.99227,5.99376,5.99169,5.99275,67000000.0
2005-09-08 07:55:00,5.99295,5.99415,5.99198,5.99351,62000000.0
2005-09-08 08:00:00,5.9936,5.99478,5.99203,5.99316,65000000.0
2005-09-08 08:05:00,5.99276,5.99377,5.9894,5.98993,73000000.0
2005-09-08 08:10:00,5.98991,5.99135,5.98712,5.98853,58000000.0
2005-09-08 08:15:00,5.9872,5.99035,5.98634,5.98784,59000000.0
2005-09-08 08:20:00,5.9877,5.98849,5.98535,5.98676,64000000.0
2005-09-08 08:25:00,5.98812,5.99109,5.98682,5.99028,56000000.0
2005-09-08 08:30:00,5.99127,5.99208,5.98827,5.98954,62000000.0
2005-09-08 08:35:00,5.98978,5.9898,5.98688,5.98916,56000000.0
2005-09-08 08:40:00,5.98897,5.99025,5.98781,5.98869,58000000.0
2005-09-08 08:45:00,5.98888,5.98914,5.98402,5.98635,76000000.0
2005-09-08 08:50:00,5.98623,5.98762,5.98289,5.98305,81000000.0
2005-09-08 08:55:00,5.98296,5.98699,5.98289,5.98527,70000000.0
2005-09-08 09:00:00,5.98468,5.98989,5.98404,5.98897,62000000.0
2005-09-08 09:05:00,5.9888,5.9903,5.98659,5.98709,66000000.0
2005-09-08 09:10:00,5.98753,5.99051,5.98584,5.98587,67000000.0
2005-09-08 09:15:00,5.98627,5.98954,5.9833,5.98831,72000000.0
2005-09-08 09:20:00,5.98895,5.99035,5.98765,5.98893,74000000.0
2005-09-08 09:25:00,5.9888,5.99072,5.98636,5.9872,68000000.0
2005-09-08 09:30:00,5.98702,5.98846,5.98588,5.98805,69000000.0
2005-09-08 09:35:00,5.98715,5.99013,5.98674,5.98921,85000000.0
2005-09-08 09:40:00,5.98949,5.99091,5.9872,5.98798,74000000.0
2005-09-08 09:45:00,5.98852,5.99081,5.98724,5.99012,76000000.0
2005-09-08 09:50:00,5.99,5.99531,5.98929,5.99302,74000000.0
2005-09-08 09:55:00,5.99266,5.99451,5.99096,5.99398,68000000.0
2005-09-08 10:00:00,5.99351,5.99417,5.99124,5.9929,75000000.0
2005-09-08 10:05:00,5.99112,5.99309,5.98767,5.98912,50000000.0
2005-09-08 10:10:00,5.98892,5.98984,5.98722,5.9889,70000000.0
2005-09-08 10:15:00,5.98919,5.99157,5.98858,5.99157,74000000.0
2005-09-08 10:20:00,5.99191,5.99426,5.9913,5.99415,60000000.0
2005-09-08 10:25:00,5.99362,5.99691,5.99101,5.99557,60000000.0
2005-09-08 10:30:00,5.99541,5.99662,5.99317,5.9945,57000000.0
2005-09-08 10:35:00,5.99474,5.99488,5.99214,5.99291,72000000.0
2005-09-08 10:40:00,5.99382,5.99522,5.99234,5.99239,62000000.0
2005-09-08 10:45:00,5.99283,5.99751,5.99283,5.99513,55000000.0
2005-09-08 10:50:00,5.99616,5.99726,5.994,5.99468,72000000.0
2005-09-08 10:55:00,5.99452,5.9969,5.99399,5.99629,49000000.0
2005-09-08 11:00:00,5.99628,5.99797,5.99423,5.99744,61000000.0
2005-09-08 11:05:00,5.99713,5.99763,5.99425,5.99622,71000000.0
2005-09-08 11:10:00,5.99564,6.00024,5.99564,6.00002,67000000.0
2005-09-08 11:15:00,6.00002,6.00138,5.99849,5.99987,63000000.0
2005-09-08 11:20:00,6.00085,6.00216,5.99932,6.0015,76000000.0
2005-09-08 11:25:00,6.00062,6.00176,5.99794,5.99933,64000000.0
2005-09-08 11:30:00,5.99948,6.00042,5.99818,5.99947,74000000.0
2005-09-08 11:35:00,5.99951,5.99992,5.99477,5.99956,60000000.0
2005-09-08 11:40:00,5.99871,5.99988,5.9946,5.99988,64000000.0
2005-09-08 11:45:00,5.99979,6.00062,5.99829,5.99875,62000000.0
2005-09-08 11:50:00,5.99944,6.00124,5.99905,5.99963,68000000.0
2005-09-08 11:55:00,5.9995,6.00152,5.99837,6.00091,52000000.0
2005-09-08 12:00:00,6.00094,6.0036,5.99972,6.00224,63000000.0
2005-09-08 12:05:00,6.00261,6.00303,6.00041,6.0017,61000000.0
2005-09-08 12:10:00,6.00134,6.00427,6.00039,6.00259,63000000.0
2005-09-08 12:15:00,6.00279,6.00291,6.00047,6.00106,56000000.0
2005-09-08 12:20:00,6.00063,6.00287,6.00041,6.00225,70000000.0
2005-09-08 12:25:00,6.00155,6.00281,5.99934,5.99934,57000000.0
2005-09-08 12:30:00,6.00123,6.0024,5.9985,5.9985,61000000.0
2005-09-08 12:35:00,5.99861,6.00275,5.99861,6.00163,64000000.0
2005-09-08 12:40:00,6.0018,6.00216,5.99895,6.00112,70000000.0
2005-09-08 12:45:00,6.00063,6.00279,5.99929,6.00064,65000000.0
2005-09-08 12:50:00,6.00148,6.00409,6.001,6.0017,66000000.0
2005-09-08 12:55:00,6.00321,6.00519,6.00226,6.00508,62000000.0
2005-09-08 13:00:00,6.00543,6.00594,6.00063,6.00169,81000000.0
2005-09-08 13:05:00,6.00055,6.00138,5.9977,5.99784,77000000.0
2005-09-08 13:10:00,5.99824,6.00026,5.99785,5.99926,79000000.0
2005-09-08 13:15:00,6.00012,6.00087,5.997,6.00069,63000000.0
2005-09-08 13:20:00,6.0008,6.0008,5.99582,5.99582,78000000.0
2005-09-08 13:25:00,5.99651,5.99838,5.99474,5.99764,62000000.0
2005-09-08 13:30:00,5.99838,5.99977,5.99753,5.99785,55000000.0
2005-09-08 13:35:00,5.99825,6.00042,5.99732,6.00042,65000000.0
2005-09-08 13:40:00,6.00034,6.00056,5.99746,5.99791,55000000.0
2005-09-08 13:45:00,5.9983,5.99986,5.997,5.99863,64000000.0
2005-09-08 13:50:00,5.99879,5.99925,5.99496,5.99654,58000000.0
2005-09-08 13:55:00,5.99679,5.9985,5.99554,5.99554,59000000.0
2005-09-08 14:00:00,5.99542,5.99743,5.99477,5.99604,72000000.0
2005-09-08 14:05:00,5.9955,5.99883,5.99485,5.99783,60000000.0
2005-09-08 14:10:00,5.99724,5.99893,5.9954,5.99858,56000000.0
2005-09-08 14:15:00,5.99802,5.99931,5.99665,5.9974,76000000.0
2005-09-08 14:20:00,5.99683,5.99914,5.99643,5.9988,52000000.0
2005-09-08 14:25:00,5.99861,6.00005,5.99505,5.99712,65000000.0
2005-09-08 14:30:00,5.9968,5.99708,5.9924,5.99417,60000000.0
2005-09-08 14:35:00,5.99426,5.99483,5.99033,5.994,63000000.0
2005-09-08 14:40:00,5.99252,5.99355,5.98639,5.98872,77000000.0
2005-09-08 14:45:00,5.98825,5.99092,5.98574,5.98832,56000000.0
2005-09-08 14:50:00,5.98932,5.98963,5.98438,5.9875,60000000.0
2005-09-08 14:55:00,5.98816,5.99122,5.98517,5.98517,71000000.0
2005-09-08 15:00:00,5.98463,5.98799,5.98341,5.98562,76000000.0
2005-09-08 15:05:00,5.98424,5.98646,5.98167,5.98582,68000000.0
2005-09-08 15:10:00,5.98786,5.99106,5.98599,5.99106,61000000.0
2005-09-08 15:15:00,5.99096,5.99363,5.98927,5.99086,68000000.0
2005-09-08 15:20:00,5.99079,5.99676,5.99009,5.99551,59000000.0
2005-09-08 15:25:00,5.99465,5.9963,5.99376,5.99429,71000000.0
2005-09-08 15:30:00,5.99297,5.99476,5.99176,5.99176,68000000.0
2005-09-08 15:35:00,5.99304,5.99439,5.99199,5.9926,52000000.0
2005-09-08 15:40:00,5.99248,5.99393,5.98963,5.98979,62000000.0
2005-09-08 15:45:00,5.99072,5.99387,5.98948,5.98994,81000000.0
2005-09-08 15:50:00,5.99066,5.99235,5.98972,5.99105,75000000.0
2005-09-08 15:55:00,5.99119,5.99224,5.99009,5.99204,74000000.0
2005-09-08 16:00:00,5.99117,5.99403,5.99018,5.99403,61000000.0
2005-09-08 16:05:00,5.99394,5.99685,5.99226,5.99558,70000000.0
2005-09-08 16:10:00,5.99767,6.00609,5.99609,6.00338,64000000.0
2005-09-08 16:15:00,6.00354,6.00392,5.99787,6.00124,66000000.0
2005-09-08 16:20:00,5.99991,6.00228,5.99788,6.00038,65000000.0
2005-09-08 16:25:00,6.00182,6.00456,6.00126,6.00274,51000000.0
2005-09-08 16:30:00,6.00327,6.01015,6.00211,6.00498,53000000.0
2005-09-08 16:35:00,6.005,6.01118,6.00365,6.00836,78000000.0
2005-09-08 16:40:00,6.00792,6.01229,6.0047,6.00581,86000000.0
2005-09-08 16:45:00,6.00466,6.00585,6.0032,6.00419,59000000.0
2005-09-08 16:50:00,6.0029,6.00469,6.00137,6.00247,66000000.0
2005-09-08 16:55:00,6.00355,6.00394,5.99924,6.00083,52000000.0
2005-09-08 17:00:00,6.00092,6.00424,5.99863,6.00315,62000000.0
2005-09-08 17:05:00,6.00333,6.00959,6.00195,6.00853,73000000.0
2005-09-08 17:10:00,6.00982,6.01072,6.00724,6.00928,57000000.0
2005-09-08 17:15:00,6.00876,6.00999,6.00683,6.00755,71000000.0
2005-09-08 17:20:00,6.00854,6.00878,6.0044,6.0052,55000000.0
2005-09-08 17:25:00,6.00537,6.00625,6.00134,6.00286,62000000.0
2005-09-08 17:30:00,6.00299,6.00672,6.0021,6.00659,63000000.0
2005-09-08 17:35:00,6.00607,6.00676,6.00433,6.00448,64000000.0
2005-09-08 17:40:00,6.00446,6.00852,6.00362,6.00748,76000000.0
2005-09-08 17:45:00,6.00791,6.00871,6.00622,6.0073,60000000.0
2005-09-08 17:50:00,6.00665,6.00814,6.00469,6.00691,86000000.0
2005-09-08 17:55:00,6.00666,6.00832,6.00581,6.00776,66000000.0
2005-09-08 18:00:00,6.00698,6.00775,6.00568,6.0065,72000000.0
2005-09-08 18:05:00,6.00708,6.00882,6.00659,6.00761,73000000.0
2005-09-08 18:10:00,6.00764,6.00818,6.00606,6.00691,58000000.0
2005-09-08 18:15:00,6.00683,6.00855,6.00599,6.00777,61000000.0
2005-09-08 18:20:00,6.00799,6.00852,6.00656,6.0079,63000000.0
2005-09-08 18:25:00,6.0082,6.00869,6.00585,6.00585,67000000.0
2005-09-08 18:30:00,6.00616,6.00863,6.0059,6.00832,65000000.0
2005-09-08 18:35:00,6.00792,6.00853,6.00632,6.0073,76000000.0
2005-09-08 18:40:00,6.00629,6.0078,6.00512,6.00633,67000000.0
2005-09-08 18:45:00,6.00557,6.00703,6.00294,6.00459,66000000.0
2005-09-08 18:50:00,6.00493,6.01261,6.00455,6.00989,63000000.0
2005-09-08 18:55:00,6.00962,6.01343,6.00962,6.01079,71000000.0
2005-09-08 19:00:00,6.01141,6.01174,6.00883,6.01009,70000000.0
2005-09-08 19:05:00,6.0105,6.01482,6.00935,6.01434,76000000.0
2005-09-08 19:10:00,6.01485,6.01525,6.01287,6.01395,68000000.0
2005-09-08 19:15:00,6.01372,6.01421,6.01161,6.0118,61000000.0
2005-09-08 19:20:00,6.01259,6.01307,6.01132,6.01132,72000000.0
2005-09-08 19:25:00,6.0112,6.01274,6.01052,6.01116,62000000.0
2005-09-08 19:30:00,6.0107,6.01241,6.00991,6.01091,66000000.0
2005-09-08 19:35:00,6.01085,6.01139,6.00874,6.01075,63000000.0
2005-09-08 19:40:00,6.01091,6.01247,6.00967,6.01157,70000000.0
2005-09-08 19:45:00,6.01108,6.01276,6.01058,6.01146,70000000.0
2005-09-08 19:50:00,6.01149,6.01349,6.01076,6.01254,71000000.0
2005-09-08 19:55:00,6.01227,6.0132,6.00955,6.00959,68000000.0
2005-09-08 20:00:00,6.00984,6.01292,6.00947,6.01292,67000000.0
2005-09-08 20:05:00,6.013,6.01389,6.01072,6.01072,65000000.0
2005-09-08 20:10:00,6.01148,6.01281,6.01046,6.01129,66000000.0
2005-09-08 20:15:00,6.01106,6.01232,6.01044,6.01064,64000000.0
2005-09-08 20:20:00,6.01101,6.01234,6.01036,6.01086,65000000.0
2005-09-08 20:25:00,6.01127,6.01151,6.0094,6.01066,63000000.0
2005-09-08 20:30:00,6.01042,6.01152,6.00982,6.01062,59000000.0
2005-09-08 20:35:00,6.00981,6.01158,6.00846,6.00886,70000000.0
2005-09-08 20:40:00,6.00848,6.01023,6.00755,6.00853,89000000.0
2005-09-08 20:45:00,6.00891,6.01076,6.00817,6.00955,67000000.0
2005-09-08 20:50:00,6.00946,6.01022,6.00479,6.00563,62000000.0
2005-09-08 20:55:00,6.00568,6.00782,6.00432,6.00596,65000000.0
2005-09-08 21:00:00,6.00594,6.00949,6.00564,6.00885,72000000.0
2005-09-08 21:05:00,6.00876,6.00969,6.00764,6.00773,66000000.0
2005-09-08 21:10:00,6.00737,6.00858,6.00679,6.00722,62000000.0
2005-09-08 21:15:00,6.00738,6.00918,6.00645,6.00699,68000000.0
2005-09-08 21:20:00,6.00646,6.00759,6.00461,6.00692,52000000.0
2005-09-08 21:25:00,6.00662,6.00741,6.00548,6.00604,58000000.0
2005-09-08 21:30:00,6.00628,6.00728,6.00596,6.00665,59000000.0
2005-09-08 21:35:00,6.00678,6.00818,6.00596,6.00667,88000000.0
2005-09-08 21:40:00,6.00654,6.00727,6.0045,6.00593,65000000.0
2005-09-08 21:45:00,6.00586,6.00689,6.00413,6.00615,62000000.0
2005-09-08 21:50:00,6.00656,6.00656,6.00397,6.00495,62000000.0
2005-09-08 21:55:00,6.00497,6.00651,6.0039,6.00613,72000000.0
2005-09-08 22:00:00,6.00554,6.00738,6.00489,6.0071,79000000.0
2005-09-08 22:05:00,6.00711,6.00985,6.00681,6.0096,67000000.0
2005-09-08 22:10:00,6.00969,6.00969,6.00719,6.00925,64000000.0
2005-09-08 22:15:00,6.00864,6.00895,6.00726,6.00799,69000000.0
2005-09-08 22:20:00,6.00766,6.00842,6.007,6.00828,69000000.0
2005-09-08 22:25:00,6.00857,6.00993,6.0081,6.00901,63000000.0
2005-09-08 22:30:00,6.00909,6.0098,6.00808,6.00925,60000000.0
2005-09-08 22:35:00,6.00915,6.01015,6.00865,6.00888,56000000.0
2005-09-08 22:40:00,6.00829,6.00967,6.00714,6.00834,63000000.0
2005-09-08 22:45:00,6.00696,6.00844,6.00683,6.00683,68000000.0
2005-09-08 22:50:00,6.00645,6.00869,6.00638,6.00821,70000000.0
2005-09-08 22:55:00,6.00813,6.00943,6.00696,6.00765,64000000.0
2005-09-08 23:00:00,6.00727,6.00822,6.00575,6.00575,68000000.0
2005-09-08 23:05:00,6.00721,6.00869,6.00657,6.00795,60000000.0
2005-09-08 23:10:00,6.0078,6.00857,6.00151,6.0056,66000000.0
2005-09-08 23:15:00,6.00548,6.00796,6.00475,6.00691,65000000.0
2005-09-08 23:20:00,6.00648,6.00835,6.00591,6.00715,66000000.0
2005-09-08 23:25:00,6.00767,6.00767,6.00545,6.00553,64000000.0
2005-09-08 23:30:00,6.00552,6.00601,6.00421,6.00444,72000000.0
2005-09-08 23:35:00,6.00471,6.00699,6.0042,6.00586,62000000.0
2005-09-08 23:40:00,6.00731,6.00947,6.00616,6.00816,80000000.0
2005-09-08 23:45:00,6.00861,6.00968,6.00755,6.00838,76000000.0
2005-09-08 23:50:00,6.00817,6.00902,6.00667,6.0077,67000000.0
2005-09-08 23:55:00,6.00768,6.00977,6.00761,6.00855,76000000.0
2005-09-09 00:00:00,6.00874,6.0098,6.00767,6.00958,70000000.0
2005-09-09 00:05:00,6.00956,6.00977,6.0072,6.00832,62000000.0
2005-09-09 00:10:00,6.0083,6.00873,6.00685,6.00821,63000000.0
2005-09-09 00:15:00,6.00822,6.00895,6.00714,6.00842,65000000.0
2005-09-09 00:20:00,6.00803,6.00858,6.00733,6.00754,60000000.0
2005-09-09 00:25:00,6.00778,6.00975,6.00739,6.00843,66000000.0
2005-09-09 00:30:00,6.00861,6.01021,6.00792,6.00822,64000000.0
2005-09-09 00:35:00,6.0081,6.00967,6.00756,6.00781,80000000.0
2005-09-09 00:40:00,6.0077,6.01018,6.00761,6.00922,61000000.0
2005-09-09 00:45:00,6.00957,6.01076,6.00888,6.00993,63000000.0
2005-09-09 00:50:00,6.01053,6.0106,6.00845,6.01017,60000000.0
2005-09-09 00:55:00,6.00957,6.01118,6.00927,6.01092,66000000.0
2005-09-09 01:00:00,6.01021,6.01048,6.00776,6.00966,63000000.0
2005-09-09 01:05:00,6.01015,6.01062,6.00849,6.00921,70000000.0
2005-09-09 01:10:00,6.00832,6.01012,6.00732,6.00773,55000000.0
2005-09-09 01:15:00,6.00737,6.00827,6.00417,6.0051,63000000.0
2005-09-09 01:20:00,6.00447,6.00664,6.00414,6.0052,59000000.0
2005-09-09 01:25:00,6.00497,6.00653,6.00437,6.00572,70000000.0
2005-09-09 01:30:00,6.00573,6.00618,6.00327,6.00399,68000000.0
2005-09-09 01:35:00,6.00312,6.00446,6.00299,6.00446,71000000.0
2005-09-09 01:40:00,6.00453,6.00505,6.00342,6.00372,72000000.0
2005-09-09 01:45:00,6.00471,6.00622,6.00344,6.00344,68000000.0
2005-09-09 01:50:00,6.00264,6.00454,6.00242,6.00396,67000000.0
2005-09-09 01:55:00,6.00418,6.00511,6.00245,6.00273,61000000.0
2005-09-09 02:00:00,6.00352,6.00477,6.00282,6.00363,69000000.0
2005-09-09 02:05:00,6.00384,6.01039,6.00384,6.01022,73000000.0
2005-09-09 02:10:00,6.00956,6.01146,6.00848,6.00866,74000000.0
2005-09-09 02:15:00,6.00831,6.0139,6.00816,6.01371,70000000.0
2005-09-09 02:20:00,6.01421,6.01489,6.01117,6.01489,74000000.0
2005-09-09 02:25:00,6.0137,6.01577,6.01274,6.01429,59000000.0
2005-09-09 02:30:00,6.01373,6.01631,6.01373,6.01422,64000000.0
2005-09-09 02:35:00,6.01376,6.01472,6.01318,6.01426,71000000.0
2005-09-09 02:40:00,6.01432,6.01663,6.01353,6.01663,69000000.0
2005-09-09 02:45:00,6.01567,6.01638,6.01437,6.01538,69000000.0
2005-09-09 02:50:00,6.01616,6.01841,6.0132,6.01442,66000000.0
2005-09-09 02:55:00,6.01415,6.01659,6.0121,6.01387,65000000.0
2005-09-09 03:00:00,6.01284,6.01644,6.01198,6.0129,67000000.0
2005-09-09 03:05:00,6.01328,6.01329,6.00889,6.01212,68000000.0
2005-09-09 03:10:00,6.01202,6.01422,6.01144,6.01206,80000000.0
2005-09-09 03:15:00,6.01119,6.01245,6.00876,6.00981,50000000.0
2005-09-09 03:20:00,6.0083,6.01032,6.00731,6.0095,62000000.0
2005-09-09 03:25:00,6.0097,6.01019,6.00809,6.00971,71000000.0
2005-09-09 03:30:00,6.00961,6.01071,6.00827,6.00951,68000000.0
2005-09-09 03:35:00,6.00928,6.01059,6.00821,6.00855,60000000.0
2005-09-09 03:40:00,6.0083,6.00899,6.00415,6.00512,82000000.0
2005-09-09 03:45:00,6.00585,6.00665,6.00163,6.00337,53000000.0
2005-09-09 03:50:00,6.00437,6.00634,6.00358,6.00498,74000000.0
2005-09-09 03:55:00,6.00457,6.00618,6.00424,6.00547,63000000.0
2005-09-09 04:00:00,6.0046,6.0046,5.99366,5.99578,70000000.0
2005-09-09 04:05:00,5.99553,5.99623,5.9895,5.9895,66000000.0
2005-09-09 04:10:00,5.98997,5.99303,5.98943,5.99182,77000000.0
2005-09-09 04:15:00,5.99092,5.99441,5.99092,5.99395,57000000.0
2005-09-09 04:20:00,5.994,5.99438,5.99223,5.99329,62000000.0
2005-09-09 04:25:00,5.99287,5.99592,5.99225,5.9946,53000000.0
2005-09-09 04:30:00,5.99453,5.99814,5.99453,5.99814,66000000.0
2005-09-09 04:35:00,5.99873,5.99873,5.99502,5.99588,64000000.0
2005-09-09 04:40:00,5.99534,5.99574,5.99069,5.99102,54000000.0
2005-09-09 04:45:00,5.98995,5.99245,5.98954,5.99143,63000000.0
2005-09-09 04:50:00,5.99149,5.99412,5.99061,5.99314,71000000.0
2005-09-09 04:55:00,5.99329,5.99567,5.99262,5.99497,65000000.0
2005-09-09 05:00:00,5.9952,5.9954,5.9922,5.99338,62000000.0
2005-09-09 05:05:00,5.99386,5.99386,5.99167,5.99278,72000000.0
2005-09-09 05:10:00,5.99279,5.9971,5.99272,5.99658,59000000.0
2005-09-09 05:15:00,5.99672,5.99747,5.9942,5.99573,67000000.0
2005-09-09 05:20:00,5.99541,5.99851,5.99433,5.99767,79000000.0
2005-09-09 05:25:00,5.99749,6.0009,5.9961,5.99947,66000000.0
2005-09-09 05:30:00,5.99907,6.00022,5.9972,5.99782,76000000.0
2005-09-09 05:35:00,5.99668,5.99851,5.9965,5.99788,78000000.0
2005-09-09 05:40:00,5.99804,5.9995,5.99744,5.9978,61000000.0
2005-09-09 05:45:00,5.99845,5.99866,5.99586,5.99625,77000000.0
2005-09-09 05:50:00,5.99563,5.99563,5.99322,5.99362,62000000.0
2005-09-09 05:55:00,5.99505,5.99667,5.99398,5.99667,70000000.0
2005-09-09 06:00:00,5.99553,5.99647,5.99415,5.99618,77000000.0
2005-09-09 06:05:00,5.99604,5.99616,5.99417,5.9946,81000000.0
2005-09-09 06:10:00,5.99423,5.99645,5.99332,5.99475,73000000.0
2005-09-09 06:15:00,5.99446,5.99542,5.99344,5.99407,69000000.0
2005-09-09 06:20:00,5.99347,5.99531,5.99347,5.99355,68000000.0
2005-09-09 06:25:00,5.99318,5.99725,5.99308,5.99676,71000000.0
2005-09-09 06:30:00,5.99744,5.99789,5.99488,5.99681,58000000.0
2005-09-09 06:35:00,5.9971,5.99795,5.99537,5.99795,72000000.0
2005-09-09 06:40:00,5.99781,5.99804,5.99439,5.99439,71000000.0
2005-09-09 06:45:00,5.99443,5.99552,5.98917,5.99006,69000000.0
2005-09-09 06:50:00,5.99091,5.99219,5.98883,5.98973,56000000.0
2005-09-09 06:55:00,5.98888,5.99183,5.98865,5.9913,64000000.0
2005-09-09 07:00:00,5.99142,5.99378,5.99072,5.99162,58000000.0
2005-09-09 07:05:00,5.99039,5.99271,5.99031,5.99031,59000000.0
2005-09-09 07:10:00,5.99032,5.99416,5.99032,5.9933,82000000.0
2005-09-09 07:15:00,5.99351,5.99491,5.99142,5.99266,80000000.0
2005-09-09 07:20:00,5.99164,5.99394,5.99164,5.99266,76000000.0
2005-09-09 07:25:00,5.99309,5.99401,5.99205,5.99353,78000000.0
2005-09-09 07:30:00,5.99336,5.99587,5.99241,5.99516,61000000.0
2005-09-09 07:35:00,5.99568,5.99568,5.99121,5.99304,63000000.0
2005-09-09 07:40:00,5.99243,5.99416,5.99136,5.99295,55000000.0
2005-09-09 07:45:00,5.99341,5.99394,5.99036,5.99172,59000000.0
2005-09-09 07:50:00,5.99246,5.99358,5.99077,5.99146,67000000.0
2005-09-09 07:55:00,5.99165,5.9917,5.98728,5.98906,62000000.0
2005-09-09 08:00:00,5.98857,5.99166,5.98779,5.9905,65000000.0
2005-09-09 08:05:00,5.99082,5.99128,5.98789,5.98789,73000000.0
2005-09-09 08:10:00,5.9881,5.99108,5.98759,5.98819,58000000.0
2005-09-09 08:15:00,5.98944,5.9897,5.9859,5.98838,59000000.0
2005-09-09 08:20:00,5.98793,5.99066,5.98691,5.99066,64000000.0
2005-09-09 08:25:00,5.99082,5.99209,5.98611,5.98833,56000000.0
2005-09-09 08:30:00,5.98963,5.9898,5.98654,5.98963,62000000.0
2005-09-09 08:35:00,5.99016,5.99016,5.98689,5.98754,56000000.0
2005-09-09 08:40:00,5.98741,5.99257,5.98701,5.99213,58000000.0
2005-09-09 08:45:00,5.99237,5.99237,5.98895,5.99013,76000000.0
2005-09-09 08:50:00,5.99008,5.9915,5.98782,5.9915,81000000.0
2005-09-09 08:55:00,5.98998,5.99642,5.98975,5.99568,70000000.0
2005-09-09 09:00:00,5.99574,6.00043,5.99574,5.99786,62000000.0
2005-09-09 09:05:00,5.99845,5.99906,5.99485,5.99577,66000000.0
2005-09-09 09:10:00,5.99481,5.99733,5.99376,5.99407,67000000.0
2005-09-09 09:15:00,5.99481,5.99481,5.99144,5.99365,72000000.0
2005-09-09 09:20:00,5.99431,5.99678,5.99312,5.996,74000000.0
2005-09-09 09:25:00,5.99691,5.99691,5.99375,5.99523,68000000.0
2005-09-09 09:30:00,5.99406,5.99562,5.99301,5.99385,69000000.0
2005-09-09 09:35:00,5.99365,5.99437,5.99115,5.99176,85000000.0
2005-09-09 09:40:00,5.99171,5.99458,5.99131,5.99226,74000000.0
2005-09-09 09:45:00,5.99291,5.99944,5.99273,5.99756,76000000.0
2005-09-09 09:50:00,5.99675,5.99835,5.99402,5.99629,74000000.0
2005-09-09 09:55:00,5.99649,5.99868,5.99499,5.99831,68000000.0
2005-09-09 10:00:00,5.9975,5.99866,5.99538,5.99744,75000000.0
2005-09-09 10:05:00,5.9963,5.99773,5.99554,5.99713,50000000.0
2005-09-09 10:10:00,5.99708,5.99883,5.99492,5.9969,70000000.0
2005-09-09 10:15:00,5.99664,5.99664,5.99279,5.99427,74000000.0
2005-09-09 10:20:00,5.99442,5.99553,5.99239,5.99356,60000000.0
2005-09-09 10:25:00,5.99369,5.99635,5.99302,5.99635,60000000.0
2005-09-09 10:30:00,5.99673,5.99761,5.99388,5.996,57000000.0
2005-09-09 10:35:00,5.9955,5.99692,5.99445,5.99511,72000000.0
2005-09-09 10:40:00,5.99484,5.99635,5.99388,5.99558,62000000.0
2005-09-09 10:45:00,5.99517,5.99592,5.99392,5.99392,55000000.0
2005-09-09 10:50:00,5.99413,6.0008,5.99378,5.99979,72000000.0
2005-09-09 10:55:00,5.99981,6.00069,5.9976,6.00056,49000000.0
2005-09-09 11:00:00,6.00203,6.00278,5.99876,6.00074,61000000.0
2005-09-09 11:05:00,6.00035,6.00076,5.99757,5.99812,71000000.0
2005-09-09 11:10:00,5.99877,5.99991,5.99676,5.99833,67000000.0
2005-09-09 11:15:00,5.99829,5.99948,5.99643,5.99699,63000000.0
2005-09-09 11:20:00,5.997,5.99902,5.99627,5.99887,76000000.0
2005-09-09 11:25:00,5.99924,6.00108,5.99905,5.99997,64000000.0
2005-09-09 11:30:00,6.00021,6.00263,5.99965,6.00251,74000000.0
2005-09-09 11:35:00,6.00211,6.00634,6.00176,6.00551,60000000.0
2005-09-09 11:40:00,6.00539,6.00909,6.00418,6.009,64000000.0
2005-09-09 11:45:00,6.00841,6.01084,6.00681,6.00808,62000000.0
2005-09-09 11:50:00,6.00849,6.01005,6.00568,6.00924,68000000.0
2005-09-09 11:55:00,6.00896,6.00896,6.00317,6.00514,52000000.0
2005-09-09 12:00:00,6.00533,6.00614,6.00376,6.00575,63000000.0
2005-09-09 12:05:00,6.00597,6.00606,6.00354,6.00473,61000000.0
2005-09-09 12:10:00,6.00503,6.00631,6.00385,6.00545,63000000.0
2005-09-09 12:15:00,6.00445,6.00601,6.00395,6.00453,56000000.0
2005-09-09 12:20:00,6.00517,6.00693,6.00414,6.00559,70000000.0
2005-09-09 12:25:00,6.00559,6.00824,6.00559,6.00709,57000000.0
2005-09-09 12:30:00,6.0072,6.0072,6.00508,6.00581,61000000.0
2005-09-09 12:35:00,6.00725,6.00748,6.00525,6.00631,64000000.0
2005-09-09 12:40:00,6.00466,6.00698,6.00341,6.00469,70000000.0
2005-09-09 12:45:00,6.00306,6.00631,6.00299,6.0054,65000000.0
2005-09-09 12:50:00,6.00547,6.008,6.00519,6.00729,66000000.0
2005-09-09 12:55:00,6.00718,6.01035,6.00641,6.00859,62000000.0
2005-09-09 13:00:00,6.00996,6.00996,6.00746,6.00919,81000000.0
2005-09-09 13:05:00,6.00977,6.01013,6.0076,6.00933,77000000.0
2005-09-09 13:10:00,6.00937,6.01175,6.0072,6.0109,79000000.0
2005-09-09 13:15:00,6.01124,6.01411,6.01056,6.01303,63000000.0
2005-09-09 13:20:00,6.01345,6.01483,6.01046,6.01118,78000000.0
2005-09-09 13:25:00,6.0102,6.01081,6.008,6.00862,62000000.0
2005-09-09 13:30:00,6.00812,6.01113,6.0075,6.00966,55000000.0
2005-09-09 13:35:00,6.00951,6.01213,6.00883,6.01132,65000000.0
2005-09-09 13:40:00,6.01188,6.01284,6.00934,6.01021,55000000.0
2005-09-09 13:45:00,6.01058,6.01342,6.00988,6.01165,64000000.0
2005-09-09 13:50:00,6.01087,6.0118,6.00943,6.00962,58000000.0
2005-09-09 13:55:00,6.00985,6.01171,6.00789,6.00966,59000000.0
2005-09-09 14:00:00,6.01051,6.01113,6.00659,6.00733,72000000.0
2005-09-09 14:05:00,6.00781,6.00897,6.00212,6.00228,60000000.0
2005-09-09 14:10:00,6.00265,6.0033,5.99762,5.99784,56000000.0
2005-09-09 14:15:00,5.99839,6.00295,5.99798,6.00195,76000000.0
2005-09-09 14:20:00,6.00132,6.00254,5.99777,6.00108,52000000.0
2005-09-09 14:25:00,6.00149,6.00234,5.99829,5.9993,65000000.0
2005-09-09 14:30:00,5.99889,5.99919,5.99365,5.99542,60000000.0
2005-09-09 14:35:00,5.99587,5.99814,5.99447,5.99744,63000000.0
2005-09-09 14:40:00,5.9976,5.99806,5.99254,5.99296,77000000.0
2005-09-09 14:45:00,5.99221,5.99498,5.99088,5.9938,56000000.0
2005-09-09 14:50:00,5.99277,5.99372,5.99055,5.99128,60000000.0
2005-09-09 14:55:00,5.99038,5.99472,5.98814,5.99451,71000000.0
2005-09-09 15:00:00,5.99487,5.99489,5.99221,5.99221,76000000.0
2005-09-09 15:05:00,5.99295,5.99394,5.9909,5.99106,68000000.0
2005-09-09 15:10:00,5.99115,5.99449,5.98999,5.99306,61000000.0
2005-09-09 15:15:00,5.99323,5.99664,5.99173,5.99664,68000000.0
2005-09-09 15:20:00,5.99748,5.99877,5.99498,5.99589,59000000.0
2005-09-09 15:25:00,5.99694,6.00375,5.99568,6.00272,71000000.0
2005-09-09 15:30:00,6.00325,6.0037,5.9981,6.00126,68000000.0
2005-09-09 15:35:00,6.00043,6.0008,5.99725,5.99782,52000000.0
2005-09-09 15:40:00,5.99876,6.00202,5.99738,6.00076,62000000.0
2005-09-09 15:45:00,6.00134,6.00442,5.99856,6.00189,81000000.0
2005-09-09 15:50:00,6.00117,6.0032,5.99902,6.0025,75000000.0
2005-09-09 15:55:00,6.00248,6.00653,6.00042,6.00633,74000000.0
2005-09-09 16:00:00,6.00493,6.00935,6.00261,6.00527,61000000.0
2005-09-09 16:05:00,6.00538,6.00686,6.00004,6.00158,70000000.0
2005-09-09 16:10:00,6.00155,6.00243,5.99883,6.00045,64000000.0
2005-09-09 16:15:00,6.00037,6.00126,5.99838,5.99951,66000000.0
2005-09-09 16:20:00,5.99855,5.99906,5.9938,5.99389,65000000.0
2005-09-09 16:25:00,5.9951,5.99802,5.9944,5.99728,51000000.0
2005-09-09 16:30:00,5.99711,5.99711,5.99388,5.99533,53000000.0
2005-09-09 16:35:00,5.99576,5.99743,5.99292,5.99517,78000000.0
2005-09-09 16:40:00,5.99553,5.99699,5.993,5.99397,86000000.0
2005-09-09 16:45:00,5.99389,5.99576,5.99318,5.99497,59000000.0
2005-09-09 16:50:00,5.99454,5.99749,5.99351,5.99742,66000000.0
2005-09-09 16:55:00,5.996,5.99697,5.98979,5.99025,52000000.0
2005-09-09 17:00:00,5.99075,5.99316,5.98909,5.99253,62000000.0
2005-09-09 17:05:00,5.99298,5.99349,5.98636,5.98777,73000000.0
2005-09-09 17:10:00,5.98808,5.98854,5.98487,5.9869,57000000.0
2005-09-09 17:15:00,5.98712,5.98802,5.98297,5.98532,71000000.0
2005-09-09 17:20:00,5.98494,5.98619,5.97769,5.98022,55000000.0
2005-09-09 17:25:00,5.98071,5.98673,5.98071,5.98369,62000000.0
2005-09-09 17:30:00,5.98374,5.98751,5.98351,5.98726,63000000.0
2005-09-09 17:35:00,5.98628,5.98984,5.98591,5.98787,64000000.0
2005-09-09 17:40:00,5.9876,5.9906,5.98644,5.9876,76000000.0
2005-09-09 17:45:00,5.98786,5.98937,5.98655,5.98824,60000000.0
2005-09-09 17:50:00,5.98739,5.99084,5.98695,5.99081,86000000.0
2005-09-09 17:55:00,5.98998,5.99529,5.98998,5.99339,66000000.0
2005-09-09 18:00:00,5.99299,5.99635,5.99299,5.99544,72000000.0
2005-09-09 18:05:00,5.99584,5.9971,5.99002,5.99352,73000000.0
2005-09-09 18:10:00,5.994,5.99731,5.994,5.99581,58000000.0
2005-09-09 18:15:00,5.99616,5.99661,5.99481,5.99627,61000000.0
2005-09-09 18:20:00,5.99456,5.9959,5.99293,5.99403,63000000.0
2005-09-09 18:25:00,5.99502,6.00087,5.99403,6.00016,67000000.0
2005-09-09 18:30:00,6.0016,6.0016,5.99819,5.9995,65000000.0
2005-09-09 18:35:00,5.99936,6.00081,5.99706,5.99915,76000000.0
2005-09-09 18:40:00,5.99782,5.99986,5.99743,5.99983,67000000.0
2005-09-09 18:45:00,5.99942,5.9997,5.9974,5.99891,66000000.0
2005-09-09 18:50:00,5.99936,5.99997,5.99697,5.9978,63000000.0
2005-09-09 18:55:00,5.99755,5.99811,5.99561,5.99721,71000000.0
2005-09-09 19:00:00,5.99764,5.99928,5.99718,5.99826,70000000.0
2005-09-09 19:05:00,5.99851,5.99917,5.99632,5.99745,76000000.0
2005-09-09 19:10:00,5.99697,5.99739,5.9948,5.99486,68000000.0
2005-09-09 19:15:00,5.99442,5.99763,5.99378,5.99763,61000000.0
2005-09-09 19:20:00,5.99697,5.99975,5.99463,5.99768,72000000.0
2005-09-09 19:25:00,5.99723,6.0018,5.99666,6.0006,62000000.0
2005-09-09 19:30:00,6.00028,6.00097,5.99889,6.00019,66000000.0
2005-09-09 19:35:00,6.00116,6.00293,5.99949,6.00088,63000000.0
2005-09-09 19:40:00,5.99967,6.00246,5.99948,6.00075,70000000.0
2005-09-09 19:45:00,6.00047,6.00311,6.00047,6.00143,70000000.0
2005-09-09 19:50:00,6.0018,6.00323,6.00108,6.0018,71000000.0
2005-09-09 19:55:00,6.00142,6.00294,5.9993,6.00026,68000000.0
2005-09-09 20:00:00,5.99981,6.00363,5.99965,6.00113,67000000.0
2005-09-09 20:05:00,6.00142,6.00182,5.9998,6.00091,65000000.0
2005-09-09 20:10:00,6.00102,6.00252,6.00043,6.00193,66000000.0
2005-09-09 20:15:00,6.00182,6.00242,6.00032,6.00099,64000000.0
2005-09-09 20:20:00,6.00166,6.00234,6.00039,6.00045,65000000.0
2005-09-09 20:25:00,6.00092,6.00259,6.00043,6.00193,63000000.0
2005-09-09 20:30:00,6.00181,6.00326,6.00096,6.00234,59000000.0
2005-09-09 20:35:00,6.00283,6.00348,6.00163,6.00191,70000000.0
2005-09-09 20:40:00,6.00187,6.00297,6.00088,6.002,89000000.0
2005-09-09 20:45:00,6.00213,6.00381,6.00163,6.00314,67000000.0
2005-09-09 20:50:00,6.0029,6.00374,6.00208,6.00307,62000000.0
2005-09-09 20:55:00,6.00261,6.00406,6.00093,6.0032,65000000.0
2005-09-09 21:00:00,6.00399,6.00438,6.00128,6.00133,72000000.0
2005-09-09 21:05:00,6.00143,6.00279,6.00062,6.0015,66000000.0
2005-09-09 21:10:00,6.00098,6.00202,6.00015,6.00087,62000000.0
2005-09-09 21:15:00,6.00084,6.00137,5.99917,6.00054,68000000.0
2005-09-09 21:20:00,6.00013,6.00213,5.99912,6.00128,52000000.0
2005-09-09 21:25:00,6.00133,6.003,6.00047,6.00047,58000000.0
2005-09-09 21:30:00,6.00065,6.00219,6.00035,6.00145,59000000.0
2005-09-09 21:35:00,6.00157,6.00285,6.00008,6.00161,88000000.0
2005-09-09 21:40:00,6.00169,6.00307,6.00072,6.00072,65000000.0
2005-09-09 21:45:00,6.00016,6.00069,5.99852,5.99953,62000000.0
2005-09-09 21:50:00,5.99993,6.00077,5.99853,5.99914,62000000.0
2005-09-09 21:55:00,5.99915,5.99985,5.99809,5.99856,72000000.0
2005-09-09 22:00:00,5.99852,5.99949,5.99748,5.99809,79000000.0
2005-09-09 22:05:00,5.9979,5.99958,5.99781,5.99892,67000000.0
2005-09-09 22:10:00,5.99911,6.00014,5.99645,5.99851,64000000.0
2005-09-09 22:15:00,5.99868,5.99933,5.9968,5.99868,69000000.0
2005-09-09 22:20:00,5.99866,5.9987,5.99636,5.99643,69000000.0
2005-09-09 22:25:00,5.99753,5.9991,5.99663,5.9991,63000000.0
2005-09-09 22:30:00,5.99763,5.99925,5.99691,5.99769,60000000.0
2005-09-09 22:35:00,5.99834,5.99932,5.99737,5.998,56000000.0
2005-09-09 22:40:00,5.99785,6.00062,5.99775,6.00062,63000000.0
2005-09-09 22:45:00,6.0005,6.0005,5.99813,5.99813,68000000.0
2005-09-09 22:50:00,5.99939,6.00007,5.99793,5.99895,70000000.0
2005-09-09 22:55:00,5.99897,6.00085,5.99848,6.00031,64000000.0
2005-09-12 02:00:00,5.99739,6.00133,5.99739,5.99852,69000000.0
2005-09-12 02:05:00,5.99862,6.00282,5.99862,6.00258,73000000.0
2005-09-12 02:10:00,6.00264,6.00396,6.00014,6.00181,74000000.0
2005-09-12 02:15:00,6.00211,6.00381,6.00073,6.00381,70000000.0
2005-09-12 02:20:00,6.00365,6.0058,6.00197,6.00399,74000000.0
2005-09-12 02:25:00,6.00562,6.00781,6.00397,6.0053,59000000.0
2005-09-12 02:30:00,6.00588,6.00715,6.00232,6.00549,64000000.0
2005-09-12 02:35:00,6.00666,6.00744,6.00535,6.00672,71000000.0
2005-09-12 02:40:00,6.00684,6.00762,6.00424,6.00711,69000000.0
2005-09-12 02:45:00,6.00786,6.01024,6.00744,6.00744,69000000.0
2005-09-12 02:50:00,6.00778,6.0094,6.00745,6.00866,66000000.0
2005-09-12 02:55:00,6.00935,6.01019,6.00794,6.00893,65000000.0
2005-09-12 03:00:00,6.00808,6.01084,6.00808,6.00971,67000000.0
2005-09-12 03:05:00,6.00984,6.0112,6.0083,6.01018,68000000.0
2005-09-12 03:10:00,6.00999,6.01057,6.00818,6.00824,80000000.0
2005-09-12 03:15:00,6.00847,6.00969,6.00763,6.00885,50000000.0
2005-09-12 03:20:00,6.00872,6.00916,6.00668,6.00876,62000000.0
2005-09-12 03:25:00,6.00857,6.01052,6.00747,6.00895,71000000.0
2005-09-12 03:30:00,6.00876,6.0106,6.00851,6.00949,68000000.0
2005-09-12 03:35:00,6.00967,6.0112,6.00869,6.00988,60000000.0
2005-09-12 03:40:00,6.00975,6.01122,6.0086,6.00994,82000000.0
2005-09-12 03:45:00,6.00989,6.01036,6.00729,6.00836,53000000.0
2005-09-12 03:50:00,6.00846,6.01104,6.00743,6.00853,74000000.0
2005-09-12 03:55:00,6.00863,6.01033,6.00754,6.01024,63000000.0
2005-09-12 04:00:00,6.01031,6.01119,6.00917,6.00975,70000000.0
2005-09-12 04:05:00,6.01005,6.01155,6.00906,6.01104,66000000.0
2005-09-12 04:10:00,6.01046,6.01489,6.0094,6.01366,77000000.0
2005-09-12 04:15:00,6.01416,6.02269,6.0135,6.02166,57000000.0
2005-09-12 04:20:00,6.02149,6.024,6.01901,6.02316,62000000.0
2005-09-12 04:25:00,6.02424,6.0251,6.02139,6.02382,53000000.0
2005-09-12 04:30:00,6.02391,6.02473,6.02267,6.02372,66000000.0
2005-09-12 04:35:00,6.02395,6.02663,6.02362,6.02572,64000000.0
2005-09-12 04:40:00,6.02621,6.02781,6.02482,6.02631,54000000.0
2005-09-12 04:45:00,6.02677,6.02807,6.02602,6.02775,63000000.0
2005-09-12 04:50:00,6.03047,6.04193,6.02966,6.03633,71000000.0
2005-09-12 04:55:00,6.03608,6.04018,6.03485,6.03849,65000000.0
2005-09-12 05:00:00,6.04001,6.04884,6.03976,6.04299,62000000.0
2005-09-12 05:05:00,6.04263,6.0455,6.04014,6.04425,72000000.0
2005-09-12 05:10:00,6.04415,6.04443,6.03795,6.03888,59000000.0
2005-09-12 05:15:00,6.03943,6.04227,6.03847,6.03908,67000000.0
2005-09-12 05:20:00,6.03965,6.04104,6.03572,6.03674,79000000.0
2005-09-12 05:25:00,6.03555,6.03887,6.03555,6.03807,66000000.0
2005-09-12 05:30:00,6.03782,6.03889,6.03609,6.03648,76000000.0
2005-09-12 05:35:00,6.0361,6.03771,6.03445,6.03512,78000000.0
2005-09-12 05:40:00,6.03634,6.04191,6.03565,6.04101,61000000.0
2005-09-12 05:45:00,6.04143,6.04408,6.03979,6.0404,77000000.0
2005-09-12 05:50:00,6.04006,6.0442,6.03996,6.04185,62000000.0
2005-09-12 05:55:00,6.04234,6.04328,6.037,6.03844,70000000.0
2005-09-12 06:00:00,6.03875,6.03993,6.03727,6.03917,77000000.0
2005-09-12 06:05:00,6.03887,6.03987,6.0377,6.03987,81000000.0
2005-09-12 06:10:00,6.03956,6.03956,6.03709,6.03737,73000000.0
2005-09-12 06:15:00,6.03831,6.03948,6.0364,6.03842,69000000.0
2005-09-12 06:20:00,6.03871,6.04007,6.03724,6.03858,68000000.0
2005-09-12 06:25:00,6.03848,6.03849,6.03515,6.03592,71000000.0
2005-09-12 06:30:00,6.03626,6.03789,6.03554,6.03691,58000000.0
2005-09-12 06:35:00,6.03681,6.03847,6.0359,6.03776,72000000.0
2005-09-12 06:40:00,6.03795,6.03843,6.0362,6.03682,71000000.0
2005-09-12 06:45:00,6.03697,6.03916,6.03619,6.03769,69000000.0
2005-09-12 06:50:00,6.03788,6.04083,6.03733,6.04082,56000000.0
2005-09-12 06:55:00,6.0398,6.04123,6.03888,6.04012,64000000.0
2005-09-12 07:00:00,6.03997,6.041,6.03862,6.04046,58000000.0
2005-09-12 07:05:00,6.04036,6.04209,6.03912,6.03918,59000000.0
2005-09-12 07:10:00,6.03992,6.04365,6.03952,6.04244,82000000.0
2005-09-12 07:15:00,6.04242,6.04432,6.04183,6.04294,80000000.0
2005-09-12 07:20:00,6.04312,6.04667,6.04273,6.04455,76000000.0
2005-09-12 07:25:00,6.04491,6.04536,6.04159,6.04329,78000000.0
2005-09-12 07:30:00,6.04269,6.04308,6.03723,6.03834,61000000.0
2005-09-12 07:35:00,6.03738,6.03877,6.03562,6.03677,63000000.0
2005-09-12 07:40:00,6.0355,6.03743,6.03521,6.03634,55000000.0
2005-09-12 07:45:00,6.03603,6.03885,6.03578,6.03688,59000000.0
2005-09-12 07:50:00,6.03714,6.03717,6.03262,6.03418,67000000.0
2005-09-12 07:55:00,6.03419,6.03592,6.03362,6.03541,62000000.0
2005-09-12 08:00:00,6.0358,6.03632,6.03171,6.03237,65000000.0
2005-09-12 08:05:00,6.03194,6.03381,6.03142,6.03344,73000000.0
2005-09-12 08:10:00,6.03344,6.03504,6.03206,6.03412,58000000.0
2005-09-12 08:15:00,6.03375,6.03458,6.03237,6.03346,59000000.0
2005-09-12 08:20:00,6.03449,6.03459,6.02956,6.03191,64000000.0
2005-09-12 08:25:00,6.03222,6.03482,6.0309,6.03482,56000000.0
2005-09-12 08:30:00,6.03551,6.04098,6.03418,6.04048,62000000.0
2005-09-12 08:35:00,6.03945,6.04008,6.03423,6.03517,56000000.0
2005-09-12 08:40:00,6.03488,6.03859,6.03471,6.0367,58000000.0
2005-09-12 08:45:00,6.03696,6.03805,6.03556,6.03566,76000000.0
2005-09-12 08:50:00,6.03687,6.0385,6.03591,6.03591,81000000.0
2005-09-12 08:55:00,6.0356,6.03984,6.03547,6.03924,70000000.0
2005-09-12 09:00:00,6.03849,6.04568,6.03849,6.04568,62000000.0
2005-09-12 09:05:00,6.04499,6.04535,6.04172,6.04315,66000000.0
2005-09-12 09:10:00,6.04168,6.04516,6.04128,6.04128,67000000.0
2005-09-12 09:15:00,6.04198,6.04352,6.04009,6.04152,72000000.0
2005-09-12 09:20:00,6.04168,6.04397,6.04143,6.0428,74000000.0
2005-09-12 09:25:00,6.04271,6.04897,6.04235,6.04757,68000000.0
2005-09-12 09:30:00,6.04846,6.04887,6.04242,6.04404,69000000.0
2005-09-12 09:35:00,6.04477,6.04782,6.04298,6.04744,85000000.0
2005-09-12 09:40:00,6.04667,6.04939,6.04377,6.0445,74000000.0
2005-09-12 09:45:00,6.04431,6.04611,6.04247,6.04475,76000000.0
2005-09-12 09:50:00,6.04433,6.04611,6.04052,6.04611,74000000.0
2005-09-12 09:55:00,6.04663,6.04726,6.04173,6.04173,68000000.0
2005-09-12 10:00:00,6.04189,6.04329,6.04012,6.04145,75000000.0
2005-09-12 10:05:00,6.04173,6.043,6.03836,6.03901,50000000.0
2005-09-12 10:10:00,6.03973,6.04236,6.03921,6.04166,70000000.0
2005-09-12 10:15:00,6.04124,6.04191,6.0387,6.04059,74000000.0
2005-09-12 10:20:00,6.04068,6.04203,6.03832,6.04166,60000000.0
2005-09-12 10:25:00,6.04258,6.04416,6.04138,6.04151,60000000.0
2005-09-12 10:30:00,6.0409,6.04355,6.04071,6.04122,57000000.0
2005-09-12 10:35:00,6.04172,6.04301,6.04083,6.04181,72000000.0
2005-09-12 10:40:00,6.04177,6.04187,6.03632,6.03763,62000000.0
2005-09-12 10:45:00,6.03783,6.04069,6.03471,6.03671,55000000.0
2005-09-12 10:50:00,6.03682,6.0379,6.03435,6.03614,72000000.0
2005-09-12 10:55:00,6.03671,6.03929,6.03609,6.03804,49000000.0
2005-09-12 11:00:00,6.0382,6.03961,6.03717,6.03841,61000000.0
2005-09-12 11:05:00,6.03853,6.03989,6.03595,6.0372,71000000.0
2005-09-12 11:10:00,6.03816,6.03885,6.03621,6.03717,67000000.0
2005-09-12 11:15:00,6.03777,6.04141,6.03656,6.03944,63000000.0
2005-09-12 11:20:00,6.03962,6.04157,6.03806,6.04053,76000000.0
2005-09-12 11:25:00,6.04087,6.04126,6.03856,6.0393,64000000.0
2005-09-12 11:30:00,6.03886,6.04095,6.03884,6.04015,74000000.0
2005-09-12 11:35:00,6.04108,6.0411,6.03852,6.04056,60000000.0
2005-09-12 11:40:00,6.03979,6.04166,6.03852,6.03989,64000000.0
2005-09-12 11:45:00,6.04084,6.0417,6.03945,6.0417,62000000.0
2005-09-12 11:50:00,6.04096,6.04362,6.04049,6.04235,68000000.0
2005-09-12 11:55:00,6.04209,6.04298,6.04096,6.0425,52000000.0
2005-09-12 12:00:00,6.04268,6.04457,6.04235,6.04399,63000000.0
2005-09-12 12:05:00,6.04402,6.04658,6.04285,6.0461,61000000.0
2005-09-12 12:10:00,6.04548,6.04715,6.04301,6.04632,63000000.0
2005-09-12 12:15:00,6.04674,6.04677,6.04371,6.04514,56000000.0
2005-09-12 12:20:00,6.04461,6.04731,6.04364,6.04731,70000000.0
2005-09-12 12:25:00,6.04717,6.04717,6.04455,6.04631,57000000.0
2005-09-12 12:30:00,6.0451,6.049,6.04477,6.04846,61000000.0
2005-09-12 12:35:00,6.04768,6.05177,6.04763,6.04959,64000000.0
2005-09-12 12:40:00,6.05084,6.05393,6.04938,6.05311,70000000.0
2005-09-12 12:45:00,6.0532,6.0541,6.05163,6.05225,65000000.0
2005-09-12 12:50:00,6.05236,6.05454,6.05175,6.05381,66000000.0
2005-09-12 12:55:00,6.05421,6.05524,6.05259,6.05463,62000000.0
2005-09-12 13:00:00,6.05534,6.05534,6.05054,6.05108,81000000.0
2005-09-12 13:05:00,6.05198,6.05228,6.04979,6.0511,77000000.0
2005-09-12 13:10:00,6.05095,6.05124,6.04636,6.05066,79000000.0
2005-09-12 13:15:00,6.05055,6.05154,6.04341,6.05154,63000000.0
2005-09-12 13:20:00,6.05183,6.05309,6.05028,6.05235,78000000.0
2005-09-12 13:25:00,6.052,6.0522,6.04779,6.04888,62000000.0
2005-09-12 13:30:00,6.04869,6.04919,6.04707,6.04729,55000000.0
2005-09-12 13:35:00,6.04714,6.04858,6.04434,6.04669,65000000.0
2005-09-12 13:40:00,6.04549,6.04893,6.04515,6.0468,55000000.0
2005-09-12 13:45:00,6.04625,6.04861,6.0449,6.04687,64000000.0
2005-09-12 13:50:00,6.04604,6.04759,6.0451,6.04566,58000000.0
2005-09-12 13:55:00,6.04603,6.04664,6.04459,6.04553,59000000.0
2005-09-12 14:00:00,6.04517,6.04806,6.04298,6.04396,72000000.0
2005-09-12 14:05:00,6.04394,6.04611,6.04285,6.04564,60000000.0
2005-09-12 14:10:00,6.04543,6.0488,6.04466,6.0488,56000000.0
2005-09-12 14:15:00,6.04842,6.04866,6.04587,6.04716,76000000.0
2005-09-12 14:20:00,6.04729,6.05166,6.0455,6.05079,52000000.0
2005-09-12 14:25:00,6.05202,6.05426,6.05013,6.05152,65000000.0
2005-09-12 14:30:00,6.0511,6.05163,6.04899,6.04996,60000000.0
2005-09-12 14:35:00,6.05072,6.0523,6.04856,6.051,63000000.0
2005-09-12 14:40:00,6.05071,6.05151,6.04801,6.05044,77000000.0
2005-09-12 14:45:00,6.05035,6.06282,6.04998,6.06097,56000000.0
2005-09-12 14:50:00,6.05948,6.06134,6.05523,6.06064,60000000.0
2005-09-12 14:55:00,6.06114,6.06453,6.05879,6.06001,71000000.0
2005-09-12 15:00:00,6.05983,6.06025,6.05666,6.0579,76000000.0
2005-09-12 15:05:00,6.05905,6.06116,6.05766,6.0599,68000000.0
2005-09-12 15:10:00,6.06027,6.0616,6.05784,6.05865,61000000.0
2005-09-12 15:15:00,6.05808,6.06105,6.05689,6.06012,68000000.0
2005-09-12 15:20:00,6.06012,6.06278,6.05854,6.061,59000000.0
2005-09-12 15:25:00,6.06082,6.06232,6.05737,6.05874,71000000.0
2005-09-12 15:30:00,6.05788,6.05934,6.05509,6.0565,68000000.0
2005-09-12 15:35:00,6.05681,6.05821,6.05376,6.05389,52000000.0
2005-09-12 15:40:00,6.05422,6.06159,6.05422,6.06076,62000000.0
2005-09-12 15:45:00,6.06212,6.06505,6.06114,6.06236,81000000.0
2005-09-12 15:50:00,6.06191,6.06358,6.05678,6.05827,75000000.0
2005-09-12 15:55:00,6.05825,6.05992,6.05644,6.05912,74000000.0
2005-09-12 16:00:00,6.05989,6.06069,6.05526,6.05705,61000000.0
2005-09-12 16:05:00,6.05778,6.06018,6.05478,6.05639,70000000.0
2005-09-12 16:10:00,6.0573,6.05944,6.05452,6.05624,64000000.0
2005-09-12 16:15:00,6.05563,6.05954,6.05384,6.05891,66000000.0
2005-09-12 16:20:00,6.05888,6.05924,6.05596,6.05735,65000000.0
2005-09-12 16:25:00,6.05868,6.06469,6.05826,6.06332,51000000.0
2005-09-12 16:30:00,6.06292,6.06492,6.05652,6.06103,53000000.0
2005-09-12 16:35:00,6.06155,6.06355,6.0599,6.06291,78000000.0
2005-09-12 16:40:00,6.06326,6.06755,6.06169,6.06722,86000000.0
2005-09-12 16:45:00,6.06736,6.06814,6.0627,6.06387,59000000.0
2005-09-12 16:50:00,6.06316,6.06514,6.05933,6.06187,66000000.0
2005-09-12 16:55:00,6.06153,6.06411,6.05969,6.06281,52000000.0
2005-09-12 17:00:00,6.0617,6.06247,6.05978,6.06047,62000000.0
2005-09-12 17:05:00,6.06007,6.06069,6.05748,6.05996,73000000.0
2005-09-12 17:10:00,6.06054,6.06554,6.0593,6.06526,57000000.0
2005-09-12 17:15:00,6.06479,6.06532,6.06086,6.0615,71000000.0
2005-09-12 17:20:00,6.06081,6.06302,6.06081,6.06189,55000000.0
2005-09-12 17:25:00,6.06251,6.06251,6.05929,6.06098,62000000.0
2005-09-12 17:30:00,6.06074,6.06143,6.05868,6.05988,63000000.0
2005-09-12 17:35:00,6.06062,6.06208,6.05969,6.06208,64000000.0
2005-09-12 17:40:00,6.06192,6.06199,6.05805,6.05812,76000000.0
2005-09-12 17:45:00,6.05976,6.06063,6.05873,6.05887,60000000.0
2005-09-12 17:50:00,6.05854,6.06321,6.05835,6.06283,86000000.0
2005-09-12 17:55:00,6.06296,6.06367,6.05942,6.06052,66000000.0
2005-09-12 18:00:00,6.0603,6.06193,6.05935,6.06032,72000000.0
2005-09-12 18:05:00,6.06128,6.06142,6.05977,6.06122,73000000.0
2005-09-12 18:10:00,6.06197,6.06203,6.0596,6.05995,58000000.0
2005-09-12 18:15:00,6.05995,6.06132,6.05876,6.05983,61000000.0
2005-09-12 18:20:00,6.05975,6.06231,6.05883,6.06174,63000000.0
2005-09-12 18:25:00,6.06264,6.06272,6.05767,6.05767,67000000.0
2005-09-12 18:30:00,6.0576,6.06213,6.05709,6.05993,65000000.0
2005-09-12 18:35:00,6.06029,6.06688,6.05989,6.06688,76000000.0
2005-09-12 18:40:00,6.06701,6.06727,6.06221,6.06632,67000000.0
2005-09-12 18:45:00,6.06682,6.06682,6.0611,6.06167,66000000.0
2005-09-12 18:50:00,6.06252,6.06369,6.06064,6.06247,63000000.0
2005-09-12 18:55:00,6.06233,6.06389,6.06193,6.06258,71000000.0
2005-09-12 19:00:00,6.0627,6.06429,6.06197,6.06335,70000000.0
2005-09-12 19:05:00,6.0642,6.0642,6.06111,6.0627,76000000.0
2005-09-12 19:10:00,6.06242,6.06432,6.06166,6.06291,68000000.0
2005-09-12 19:15:00,6.06257,6.06396,6.06194,6.06364,61000000.0
2005-09-12 19:20:00,6.06342,6.06434,6.06194,6.06339,72000000.0
2005-09-12 19:25:00,6.06315,6.06365,6.06128,6.06128,62000000.0
2005-09-12 19:30:00,6.06165,6.06292,6.06019,6.06053,66000000.0
2005-09-12 19:35:00,6.06083,6.06173,6.06047,6.06054,63000000.0
2005-09-12 19:40:00,6.06105,6.06303,6.06037,6.06222,70000000.0
2005-09-12 19:45:00,6.06158,6.06475,6.06062,6.06244,70000000.0
2005-09-12 19:50:00,6.06263,6.06447,6.06213,6.06315,71000000.0
2005-09-12 19:55:00,6.06331,6.06464,6.06218,6.06227,68000000.0
2005-09-12 20:00:00,6.06254,6.06516,6.06215,6.06454,67000000.0
2005-09-12 20:05:00,6.0644,6.0649,6.06165,6.06257,65000000.0
2005-09-12 20:10:00,6.06197,6.06284,6.06097,6.06284,66000000.0
2005-09-12 20:15:00,6.06335,6.06342,6.06144,6.06262,64000000.0
2005-09-12 20:20:00,6.06276,6.06373,6.06155,6.06266,65000000.0
2005-09-12 20:25:00,6.063,6.064,6.0618,6.06288,63000000.0
2005-09-12 20:30:00,6.06298,6.06665,6.06177,6.06659,59000000.0
2005-09-12 20:35:00,6.06644,6.06755,6.0644,6.0644,70000000.0
2005-09-12 20:40:00,6.06452,6.06545,6.06361,6.06496,89000000.0
2005-09-12 20:45:00,6.06512,6.06602,6.06362,6.06464,67000000.0
2005-09-12 20:50:00,6.06406,6.06508,6.06281,6.06384,62000000.0
2005-09-12 20:55:00,6.06376,6.06849,6.06301,6.06849,65000000.0
2005-09-12 21:00:00,6.0681,6.06962,6.06625,6.06625,72000000.0
2005-09-12 21:05:00,6.06679,6.06806,6.06552,6.06582,66000000.0
2005-09-12 21:10:00,6.06637,6.06679,6.06368,6.06462,62000000.0
2005-09-12 21:15:00,6.06457,6.06627,6.06379,6.06457,68000000.0
2005-09-12 21:20:00,6.06436,6.066,6.06299,6.06582,52000000.0
2005-09-12 21:25:00,6.06602,6.06651,6.06446,6.06576,58000000.0
2005-09-12 21:30:00,6.06603,6.06689,6.06444,6.06593,59000000.0
2005-09-12 21:35:00,6.06584,6.06689,6.0634,6.06431,88000000.0
2005-09-12 21:40:00,6.06432,6.06492,6.06158,6.06254,65000000.0
2005-09-12 21:45:00,6.06291,6.06345,6.0618,6.06203,62000000.0
2005-09-12 21:50:00,6.0627,6.06336,6.06164,6.0625,62000000.0
2005-09-12 21:55:00,6.06266,6.06398,6.06168,6.06225,72000000.0
2005-09-12 22:00:00,6.06211,6.06464,6.06211,6.0627,79000000.0
2005-09-12 22:05:00,6.06216,6.06521,6.06216,6.06506,67000000.0
2005-09-12 22:10:00,6.06521,6.06715,6.06406,6.06406,64000000.0
2005-09-12 22:15:00,6.06482,6.06565,6.06272,6.06296,69000000.0
2005-09-12 22:20:00,6.06418,6.0654,6.06287,6.06312,69000000.0
2005-09-12 22:25:00,6.06316,6.0641,6.06199,6.06321,63000000.0
2005-09-12 22:30:00,6.06172,6.06419,6.06129,6.06278,60000000.0
2005-09-12 22:35:00,6.06289,6.06309,6.06061,6.06301,56000000.0
2005-09-12 22:40:00,6.0626,6.06333,6.06033,6.06107,63000000.0
2005-09-12 22:45:00,6.06084,6.06346,6.06084,6.06225,68000000.0
2005-09-12 22:50:00,6.06204,6.06342,6.06143,6.06211,70000000.0
2005-09-12 22:55:00,6.06219,6.06357,6.06131,6.06208,64000000.0
2005-09-12 23:00:00,6.06206,6.0653,6.06116,6.06337,68000000.0
2005-09-12 23:05:00,6.0639,6.06455,6.06195,6.0638,60000000.0
2005-09-12 23:10:00,6.0645,6.0656,6.06335,6.06423,66000000.0
2005-09-12 23:15:00,6.06516,6.06656,6.06368,6.06387,65000000.0
2005-09-12 23:20:00,6.0646,6.06538,6.06252,6.0638,66000000.0
2005-09-12 23:25:00,6.0637,6.06558,6.06107,6.06411,64000000.0
2005-09-12 23:30:00,6.06358,6.06407,6.06246,6.06314,72000000.0
2005-09-12 23:35:00,6.06355,6.06478,6.06283,6.06445,62000000.0
2005-09-12 23:40:00,6.06438,6.06635,6.06296,6.06635,80000000.0
2005-09-12 23:45:00,6.06571,6.06659,6.06472,6.06503,76000000.0
2005-09-12 23:50:00,6.06535,6.06758,6.06535,6.0662,67000000.0
2005-09-12 23:55:00,6.06569,6.06743,6.06535,6.0664,76000000.0
2005-09-13 00:00:00,6.06578,6.06674,6.06415,6.06531,70000000.0
2005-09-13 00:05:00,6.06472,6.0659,6.06425,6.06501,62000000.0
2005-09-13 00:10:00,6.06421,6.0653,6.06247,6.06255,63000000.0
2005-09-13 00:15:00,6.0627,6.06459,6.06265,6.0645,65000000.0
2005-09-13 00:20:00,6.06457,6.06479,6.06326,6.06326,60000000.0
2005-09-13 00:25:00,6.06316,6.06466,6.06249,6.06325,66000000.0
2005-09-13 00:30:00,6.06299,6.06488,6.06245,6.06366,64000000.0
2005-09-13 00:35:00,6.06256,6.06476,6.06249,6.06249,80000000.0
2005-09-13 00:40:00,6.06275,6.06319,6.0611,6.062,61000000.0
2005-09-13 00:45:00,6.06227,6.06227,6.06018,6.06193,63000000.0
2005-09-13 00:50:00,6.0614,6.06257,6.06,6.06059,60000000.0
2005-09-13 00:55:00,6.06014,6.06222,6.06008,6.06104,66000000.0
2005-09-13 01:00:00,6.06092,6.06115,6.05902,6.06105,63000000.0
2005-09-13 01:05:00,6.06178,6.06178,6.05891,6.05909,70000000.0
2005-09-13 01:10:00,6.05881,6.06217,6.05842,6.06125,55000000.0
2005-09-13 01:15:00,6.06108,6.06303,6.06042,6.06212,63000000.0
2005-09-13 01:20:00,6.06111,6.06161,6.05939,6.05952,59000000.0
2005-09-13 01:25:00,6.06001,6.06198,6.05959,6.06188,70000000.0
2005-09-13 01:30:00,6.06148,6.06207,6.05962,6.06105,68000000.0
2005-09-13 01:35:00,6.0612,6.0627,6.05905,6.05934,71000000.0
2005-09-13 01:40:00,6.05915,6.06039,6.05806,6.05811,72000000.0
2005-09-13 01:45:00,6.05832,6.05972,6.05777,6.05777,68000000.0
2005-09-13 01:50:00,6.05761,6.05876,6.05383,6.05517,67000000.0
2005-09-13 01:55:00,6.05521,6.05806,6.05503,6.05716,61000000.0
2005-09-13 02:00:00,6.05731,6.05795,6.05595,6.057,69000000.0
2005-09-13 02:05:00,6.05729,6.05857,6.05605,6.05742,73000000.0
2005-09-13 02:10:00,6.05754,6.05852,6.05551,6.05662,74000000.0
2005-09-13 02:15:00,6.05733,6.0621,6.05635,6.06025,70000000.0
2005-09-13 02:20:00,6.05957,6.06281,6.05939,6.06146,74000000.0
2005-09-13 02:25:00,6.0616,6.06398,6.06077,6.06244,59000000.0
2005-09-13 02:30:00,6.06234,6.06249,6.06028,6.06126,64000000.0
2005-09-13 02:35:00,6.0613,6.06309,6.06029,6.06098,71000000.0
2005-09-13 02:40:00,6.06061,6.06344,6.05903,6.06138,69000000.0
2005-09-13 02:45:00,6.06137,6.06316,6.06118,6.06206,69000000.0
2005-09-13 02:50:00,6.06199,6.06388,6.0607,6.06343,66000000.0
2005-09-13 02:55:00,6.06387,6.06767,6.06209,6.06744,65000000.0
2005-09-13 03:00:00,6.06777,6.06876,6.06573,6.06573,67000000.0
2005-09-13 03:05:00,6.06583,6.06616,6.063,6.06379,68000000.0
2005-09-13 03:10:00,6.06382,6.06499,6.06085,6.06124,80000000.0
2005-09-13 03:15:00,6.06043,6.06126,6.05864,6.05973,50000000.0
2005-09-13 03:20:00,6.05929,6.0596,6.05408,6.05705,62000000.0
2005-09-13 03:25:00,6.05679,6.05679,6.05088,6.05234,71000000.0
2005-09-13 03:30:00,6.05216,6.05216,6.04935,6.05176,68000000.0
2005-09-13 03:35:00,6.05226,6.05271,6.0507,6.05093,60000000.0
2005-09-13 03:40:00,6.05086,6.05273,6.05075,6.0525,82000000.0
2005-09-13 03:45:00,6.05249,6.05249,6.0472,6.04921,53000000.0
2005-09-13 03:50:00,6.04962,6.05128,6.04686,6.04853,74000000.0
2005-09-13 03:55:00,6.04921,6.05024,6.04795,6.04962,63000000.0
2005-09-13 04:00:00,6.04868,6.05158,6.04868,6.04984,70000000.0
2005-09-13 04:05:00,6.04992,6.05173,6.04928,6.05173,66000000.0
2005-09-13 04:10:00,6.0521,6.05389,6.05086,6.05128,77000000.0
2005-09-13 04:15:00,6.05028,6.05396,6.05028,6.05321,57000000.0
2005-09-13 04:20:00,6.05321,6.05624,6.05275,6.05386,62000000.0
2005-09-13 04:25:00,6.05389,6.05408,6.05221,6.05296,53000000.0
2005-09-13 04:30:00,6.05332,6.05755,6.05305,6.05593,66000000.0
2005-09-13 04:35:00,6.05681,6.05814,6.0555,6.05703,64000000.0
2005-09-13 04:40:00,6.05699,6.05822,6.0559,6.0561,54000000.0
2005-09-13 04:45:00,6.05541,6.0565,6.05321,6.05331,63000000.0
2005-09-13 04:50:00,6.05427,6.05618,6.05305,6.05522,71000000.0
2005-09-13 04:55:00,6.05527,6.05607,6.05454,6.0555,65000000.0
2005-09-13 05:00:00,6.05526,6.056,6.05458,6.05545,62000000.0
2005-09-13 05:05:00,6.05502,6.05602,6.0526,6.05329,72000000.0
2005-09-13 05:10:00,6.05244,6.05403,6.05161,6.05163,59000000.0
2005-09-13 05:15:00,6.05167,6.05355,6.05115,6.05248,67000000.0
2005-09-13 05:20:00,6.05257,6.05543,6.05227,6.05426,79000000.0
2005-09-13 05:25:00,6.05408,6.05513,6.05277,6.05497,66000000.0
2005-09-13 05:30:00,6.05323,6.05631,6.05323,6.05436,76000000.0
2005-09-13 05:35:00,6.05416,6.05643,6.05374,6.05546,78000000.0
2005-09-13 05:40:00,6.05566,6.05719,6.05471,6.05615,61000000.0
2005-09-13 05:45:00,6.05634,6.05688,6.05429,6.05429,77000000.0
2005-09-13 05:50:00,6.05491,6.05686,6.05359,6.05407,62000000.0
2005-09-13 05:55:00,6.05445,6.05595,6.05284,6.05355,70000000.0
2005-09-13 06:00:00,6.05329,6.05525,6.05275,6.05407,77000000.0
2005-09-13 06:05:00,6.0539,6.05565,6.05352,6.05408,81000000.0
2005-09-13 06:10:00,6.05348,6.05544,6.05306,6.05367,73000000.0
2005-09-13 06:15:00,6.05362,6.05385,6.05119,6.05272,69000000.0
2005-09-13 06:20:00,6.05201,6.05326,6.05162,6.05197,68000000.0
2005-09-13 06:25:00,6.05192,6.05437,6.05192,6.05424,71000000.0
2005-09-13 06:30:00,6.05406,6.05406,6.05172,6.05264,58000000.0
2005-09-13 06:35:00,6.05257,6.05392,6.05202,6.05325,72000000.0
2005-09-13 06:40:00,6.05306,6.05468,6.05235,6.05387,71000000.0
2005-09-13 06:45:00,6.05378,6.0552,6.05304,6.0552,69000000.0
2005-09-13 06:50:00,6.05368,6.05498,6.053,6.0538,56000000.0
2005-09-13 06:55:00,6.05316,6.05523,6.05316,6.05438,64000000.0
2005-09-13 07:00:00,6.05466,6.05561,6.05277,6.05329,58000000.0
2005-09-13 07:05:00,6.05324,6.05416,6.0508,6.05136,59000000.0
2005-09-13 07:10:00,6.05154,6.05322,6.04931,6.05322,82000000.0
2005-09-13 07:15:00,6.05365,6.05371,6.05097,6.05314,80000000.0
2005-09-13 07:20:00,6.05344,6.05368,6.05205,6.05288,76000000.0
2005-09-13 07:25:00,6.05356,6.05427,6.05177,6.05227,78000000.0
2005-09-13 07:30:00,6.05187,6.05334,6.05148,6.05297,61000000.0
2005-09-13 07:35:00,6.05351,6.05351,6.05028,6.05274,63000000.0
2005-09-13 07:40:00,6.05203,6.05399,6.05087,6.05136,55000000.0
2005-09-13 07:45:00,6.05076,6.05274,6.04977,6.05146,59000000.0
2005-09-13 07:50:00,6.05161,6.0525,6.04865,6.04867,67000000.0
2005-09-13 07:55:00,6.0486,6.05312,6.04811,6.05312,62000000.0
2005-09-13 08:00:00,6.05357,6.05877,6.05314,6.05877,65000000.0
2005-09-13 08:05:00,6.05863,6.06313,6.05653,6.06313,73000000.0
2005-09-13 08:10:00,6.06409,6.06638,6.05918,6.06283,58000000.0
2005-09-13 08:15:00,6.06103,6.06181,6.05838,6.05857,59000000.0
2005-09-13 08:20:00,6.05772,6.06066,6.05541,6.05894,64000000.0
2005-09-13 08:25:00,6.06002,6.06182,6.05878,6.05978,56000000.0
2005-09-13 08:30:00,6.0597,6.06149,6.05705,6.05866,62000000.0
2005-09-13 08:35:00,6.05899,6.06038,6.05726,6.05982,56000000.0
2005-09-13 08:40:00,6.0602,6.06133,6.05839,6.06133,58000000.0
2005-09-13 08:45:00,6.06153,6.06284,6.05912,6.06183,76000000.0
2005-09-13 08:50:00,6.06283,6.06516,6.06123,6.0638,81000000.0
2005-09-13 08:55:00,6.0636,6.06404,6.0597,6.0603,70000000.0
2005-09-13 09:00:00,6.05992,6.06178,6.0573,6.0585,62000000.0
2005-09-13 09:05:00,6.0592,6.06154,6.05779,6.06006,66000000.0
2005-09-13 09:10:00,6.05997,6.06191,6.05953,6.06153,67000000.0
2005-09-13 09:15:00,6.06195,6.06254,6.06022,6.06157,72000000.0
2005-09-13 09:20:00,6.06145,6.06363,6.0593,6.06251,74000000.0
2005-09-13 09:25:00,6.06268,6.06341,6.05995,6.06126,68000000.0
2005-09-13 09:30:00,6.0609,6.0609,6.05795,6.05843,69000000.0
2005-09-13 09:35:00,6.05771,6.05894,6.05458,6.05646,85000000.0
2005-09-13 09:40:00,6.05592,6.05926,6.05533,6.05874,74000000.0
2005-09-13 09:45:00,6.05897,6.06044,6.05726,6.05879,76000000.0
2005-09-13 09:50:00,6.05777,6.05898,6.05524,6.0575,74000000.0
2005-09-13 09:55:00,6.05751,6.05844,6.05514,6.0567,68000000.0
2005-09-13 10:00:00,6.05739,6.05754,6.05214,6.05254,75000000.0
2005-09-13 10:05:00,6.05233,6.05507,6.05049,6.0516,50000000.0
2005-09-13 10:10:00,6.05198,6.05238,6.04947,6.05238,70000000.0
2005-09-13 10:15:00,6.05125,6.05418,6.05038,6.05404,74000000.0
2005-09-13 10:20:00,6.05431,6.05814,6.05356,6.05743,60000000.0
2005-09-13 10:25:00,6.05677,6.05769,6.05416,6.05769,60000000.0
2005-09-13 10:30:00,6.05863,6.0596,6.05655,6.05718,57000000.0
2005-09-13 10:35:00,6.05679,6.06515,6.0563,6.06305,72000000.0
2005-09-13 10:40:00,6.06448,6.06546,6.06211,6.06503,62000000.0
2005-09-13 10:45:00,6.06349,6.06442,6.06194,6.0636,55000000.0
2005-09-13 10:50:00,6.06352,6.06499,6.06119,6.06216,72000000.0
2005-09-13 10:55:00,6.06229,6.0659,6.06197,6.06473,49000000.0
2005-09-13 11:00:00,6.06548,6.06702,6.0636,6.06402,61000000.0
2005-09-13 11:05:00,6.064,6.0641,6.06138,6.06284,71000000.0
2005-09-13 11:10:00,6.06247,6.06269,6.0574,6.0574,67000000.0
2005-09-13 11:15:00,6.05849,6.06058,6.05752,6.05918,63000000.0
2005-09-13 11:20:00,6.05841,6.05964,6.05736,6.05848,76000000.0
2005-09-13 11:25:00,6.0578,6.06147,6.05724,6.05951,64000000.0
2005-09-13 11:30:00,6.0596,6.06003,6.05712,6.0599,74000000.0
2005-09-13 11:35:00,6.0603,6.06099,6.05582,6.05673,60000000.0
2005-09-13 11:40:00,6.05674,6.06145,6.05674,6.05962,64000000.0
2005-09-13 11:45:00,6.05938,6.0626,6.05827,6.06198,62000000.0
2005-09-13 11:50:00,6.06195,6.06268,6.05821,6.06222,68000000.0
2005-09-13 11:55:00,6.06177,6.07351,6.06057,6.07351,52000000.0
2005-09-13 12:00:00,6.07483,6.07696,6.07074,6.07185,63000000.0
2005-09-13 12:05:00,6.07344,6.07344,6.06715,6.0706,61000000.0
2005-09-13 12:10:00,6.0701,6.0712,6.06728,6.06836,63000000.0
2005-09-13 12:15:00,6.06854,6.06894,6.06582,6.06821,56000000.0
2005-09-13 12:20:00,6.06821,6.07193,6.06763,6.07184,70000000.0
2005-09-13 12:25:00,6.07178,6.07349,6.06986,6.07075,57000000.0
2005-09-13 12:30:00,6.0711,6.07223,6.06455,6.06924,61000000.0
2005-09-13 12:35:00,6.06946,6.0701,6.06723,6.06902,64000000.0
2005-09-13 12:40:00,6.06921,6.07074,6.06608,6.06919,70000000.0
2005-09-13 12:45:00,6.07126,6.07168,6.06788,6.06956,65000000.0
2005-09-13 12:50:00,6.06913,6.0709,6.06479,6.06903,66000000.0
2005-09-13 12:55:00,6.06904,6.0706,6.06755,6.07019,62000000.0
2005-09-13 13:00:00,6.0693,6.07296,6.06797,6.07193,81000000.0
2005-09-13 13:05:00,6.07163,6.07253,6.06628,6.06986,77000000.0
2005-09-13 13:10:00,6.06956,6.07071,6.06829,6.07002,79000000.0
2005-09-13 13:15:00,6.07044,6.07115,6.06723,6.06842,63000000.0
2005-09-13 13:20:00,6.06839,6.06961,6.0666,6.06826,78000000.0
2005-09-13 13:25:00,6.06792,6.06927,6.06626,6.06869,62000000.0
2005-09-13 13:30:00,6.06831,6.07018,6.06804,6.06903,55000000.0
2005-09-13 13:35:00,6.0697,6.0699,6.06744,6.06824,65000000.0
2005-09-13 13:40:00,6.06872,6.06896,6.06421,6.06502,55000000.0
2005-09-13 13:45:00,6.06443,6.06491,6.06091,6.06256,64000000.0
2005-09-13 13:50:00,6.06125,6.06379,6.06056,6.06204,58000000.0
2005-09-13 13:55:00,6.06242,6.06327,6.06102,6.06121,59000000.0
2005-09-13 14:00:00,6.06113,6.06353,6.06107,6.06299,72000000.0
2005-09-13 14:05:00,6.06175,6.066,6.06167,6.06521,60000000.0
2005-09-13 14:10:00,6.06568,6.06811,6.06394,6.06725,56000000.0
2005-09-13 14:15:00,6.06755,6.06931,6.06616,6.06799,76000000.0
2005-09-13 14:20:00,6.06838,6.06991,6.06481,6.06586,52000000.0
2005-09-13 14:25:00,6.065,6.065,6.06124,6.06209,65000000.0
2005-09-13 14:30:00,6.06267,6.08045,6.06267,6.08027,60000000.0
2005-09-13 14:35:00,6.07947,6.08142,6.06392,6.06474,63000000.0
2005-09-13 14:40:00,6.06549,6.07064,6.06475,6.07017,77000000.0
2005-09-13 14:45:00,6.06927,6.07038,6.06417,6.06447,56000000.0
2005-09-13 14:50:00,6.06321,6.06341,6.05686,6.05964,60000000.0
2005-09-13 14:55:00,6.06099,6.06213,6.05627,6.05627,71000000.0
2005-09-13 15:00:00,6.05728,6.05959,6.05622,6.05775,76000000.0
2005-09-13 15:05:00,6.05783,6.06446,6.05753,6.06216,68000000.0
2005-09-13 15:10:00,6.06342,6.06669,6.06146,6.06669,61000000.0
2005-09-13 15:15:00,6.06667,6.06979,6.06442,6.06898,68000000.0
2005-09-13 15:20:00,6.07079,6.0711,6.06697,6.06946,59000000.0
2005-09-13 15:25:00,6.0697,6.06993,6.06733,6.06763,71000000.0
2005-09-13 15:30:00,6.06905,6.07249,6.06864,6.06948,68000000.0
2005-09-13 15:35:00,6.06961,6.07174,6.06746,6.07125,52000000.0
2005-09-13 15:40:00,6.07145,6.0719,6.06748,6.06854,62000000.0
2005-09-13 15:45:00,6.06763,6.06938,6.0663,6.06744,81000000.0
2005-09-13 15:50:00,6.0674,6.07,6.06706,6.06904,75000000.0
2005-09-13 15:55:00,6.07004,6.0706,6.06677,6.06927,74000000.0
2005-09-13 16:00:00,6.06929,6.07152,6.06706,6.06998,61000000.0
2005-09-13 16:05:00,6.06917,6.0695,6.06267,6.06337,70000000.0
2005-09-13 16:10:00,6.06377,6.06485,6.06271,6.06281,64000000.0
2005-09-13 16:15:00,6.06389,6.06746,6.06356,6.0666,66000000.0
2005-09-13 16:20:00,6.0664,6.06791,6.06474,6.06685,65000000.0
2005-09-13 16:25:00,6.06668,6.06815,6.06558,6.06589,51000000.0
2005-09-13 16:30:00,6.06716,6.06983,6.06617,6.06898,53000000.0
2005-09-13 16:35:00,6.06792,6.06852,6.06557,6.06797,78000000.0
2005-09-13 16:40:00,6.06751,6.06869,6.06482,6.06685,86000000.0
2005-09-13 16:45:00,6.06607,6.06705,6.06343,6.06507,59000000.0
2005-09-13 16:50:00,6.06566,6.06721,6.06426,6.06721,66000000.0
2005-09-13 16:55:00,6.06681,6.06776,6.06489,6.0661,52000000.0
2005-09-13 17:00:00,6.06636,6.06878,6.06555,6.06634,62000000.0
2005-09-13 17:05:00,6.06672,6.06784,6.06439,6.06663,73000000.0
2005-09-13 17:10:00,6.06608,6.06647,6.06363,6.06363,57000000.0
2005-09-13 17:15:00,6.06326,6.06658,6.06323,6.06588,71000000.0
2005-09-13 17:20:00,6.06622,6.0706,6.0654,6.06891,55000000.0
2005-09-13 17:25:00,6.06798,6.07042,6.06474,6.06996,62000000.0
2005-09-13 17:30:00,6.06939,6.07634,6.06855,6.07379,63000000.0
2005-09-13 17:35:00,6.07317,6.0786,6.0717,6.07829,64000000.0
2005-09-13 17:40:00,6.07918,6.07946,6.07523,6.07621,76000000.0
2005-09-13 17:45:00,6.07601,6.07695,6.07441,6.07609,60000000.0
2005-09-13 17:50:00,6.07535,6.07535,6.07068,6.073,86000000.0
2005-09-13 17:55:00,6.07271,6.07849,6.07179,6.07598,66000000.0
2005-09-13 18:00:00,6.0743,6.07605,6.07286,6.07561,72000000.0
2005-09-13 18:05:00,6.07597,6.07684,6.07198,6.07275,73000000.0
2005-09-13 18:10:00,6.07296,6.07389,6.07075,6.07242,58000000.0
2005-09-13 18:15:00,6.07218,6.07367,6.07101,6.07206,61000000.0
2005-09-13 18:20:00,6.0724,6.07324,6.06939,6.06939,63000000.0
2005-09-13 18:25:00,6.0701,6.07235,6.06833,6.07052,67000000.0
2005-09-13 18:30:00,6.0707,6.0729,6.0695,6.07158,65000000.0
2005-09-13 18:35:00,6.07149,6.07402,6.07023,6.07303,76000000.0
2005-09-13 18:40:00,6.07269,6.0765,6.07203,6.07552,67000000.0
2005-09-13 18:45:00,6.07568,6.07632,6.07362,6.07372,66000000.0
2005-09-13 18:50:00,6.07395,6.07522,6.07191,6.07305,63000000.0
2005-09-13 18:55:00,6.07279,6.07326,6.07099,6.07211,71000000.0
2005-09-13 19:00:00,6.07236,6.07356,6.07117,6.07154,70000000.0
2005-09-13 19:05:00,6.07272,6.07346,6.07107,6.07202,76000000.0
2005-09-13 19:10:00,6.07179,6.07435,6.07178,6.07346,68000000.0
2005-09-13 19:15:00,6.07332,6.07488,6.0726,6.07488,61000000.0
2005-09-13 19:20:00,6.07449,6.07614,6.07279,6.07522,72000000.0
2005-09-13 19:25:00,6.07561,6.07651,6.0731,6.075,62000000.0
2005-09-13 19:30:00,6.0744,6.07574,6.07332,6.07336,66000000.0
2005-09-13 19:35:00,6.07368,6.07457,6.07228,6.07243,63000000.0
2005-09-13 19:40:00,6.07345,6.07452,6.0718,6.0738,70000000.0
2005-09-13 19:45:00,6.07362,6.07544,6.07242,6.07298,70000000.0
2005-09-13 19:50:00,6.072,6.072,6.06965,6.07018,71000000.0
2005-09-13 19:55:00,6.07019,6.07197,6.06922,6.07062,68000000.0
2005-09-13 20:00:00,6.07018,6.07217,6.06981,6.06981,67000000.0
2005-09-13 20:05:00,6.07042,6.0717,6.0697,6.07023,65000000.0
2005-09-13 20:10:00,6.0707,6.07163,6.06924,6.07096,66000000.0
2005-09-13 20:15:00,6.07065,6.0711,6.06917,6.07025,64000000.0
2005-09-13 20:20:00,6.07002,6.07107,6.06848,6.06956,65000000.0
2005-09-13 20:25:00,6.06978,6.07134,6.06953,6.07064,63000000.0
2005-09-13 20:30:00,6.0698,6.07175,6.06944,6.07175,59000000.0
2005-09-13 20:35:00,6.07159,6.07159,6.06795,6.06835,70000000.0
2005-09-13 20:40:00,6.06901,6.0711,6.06869,6.06901,89000000.0
2005-09-13 20:45:00,6.06903,6.07147,6.06903,6.07063,67000000.0
2005-09-13 20:50:00,6.07032,6.07178,6.06942,6.07178,62000000.0
2005-09-13 20:55:00,6.07153,6.07301,6.06979,6.07301,65000000.0
2005-09-13 21:00:00,6.07303,6.07303,6.0697,6.07111,72000000.0
2005-09-13 21:05:00,6.07092,6.07145,6.06944,6.07056,66000000.0
2005-09-13 21:10:00,6.07053,6.071,6.06902,6.0695,62000000.0
2005-09-13 21:15:00,6.06924,6.07045,6.069,6.07017,68000000.0
2005-09-13 21:20:00,6.06995,6.07064,6.06789,6.0688,52000000.0
2005-09-13 21:25:00,6.06893,6.06999,6.06786,6.06873,58000000.0
2005-09-13 21:30:00,6.06809,6.07083,6.06809,6.06954,59000000.0
2005-09-13 21:35:00,6.06998,6.07141,6.06939,6.07104,88000000.0
2005-09-13 21:40:00,6.0713,6.07262,6.07045,6.07159,65000000.0
2005-09-13 21:45:00,6.07151,6.07239,6.07032,6.07132,62000000.0
2005-09-13 21:50:00,6.07142,6.07282,6.07058,6.07095,62000000.0
2005-09-13 21:55:00,6.07074,6.07186,6.06835,6.06963,72000000.0
2005-09-13 22:00:00,6.06942,6.07096,6.06904,6.06952,79000000.0
2005-09-13 22:05:00,6.06941,6.07123,6.06893,6.07021,67000000.0
2005-09-13 22:10:00,6.07025,6.07153,6.06967,6.06967,64000000.0
2005-09-13 22:15:00,6.07044,6.07195,6.06996,6.07175,69000000.0
2005-09-13 22:20:00,6.0717,6.07234,6.06993,6.07192,69000000.0
2005-09-13 22:25:00,6.07121,6.0725,6.0704,6.07082,63000000.0
2005-09-13 22:30:00,6.07047,6.07215,6.07034,6.07157,60000000.0
2005-09-13 22:35:00,6.07182,6.07185,6.06982,6.07062,56000000.0
2005-09-13 22:40:00,6.07055,6.07152,6.07015,6.07121,63000000.0
2005-09-13 22:45:00,6.07079,6.07263,6.06933,6.07075,68000000.0
2005-09-13 22:50:00,6.07054,6.07194,6.06983,6.07023,70000000.0
2005-09-13 22:55:00,6.07114,6.07204,6.07011,6.07172,64000000.0
2005-09-13 23:00:00,6.07181,6.07368,6.07108,6.07354,68000000.0
2005-09-13 23:05:00,6.07293,6.07382,6.07171,6.07343,60000000.0
2005-09-13 23:10:00,6.07335,6.07421,6.0715,6.07352,66000000.0
2005-09-13 23:15:00,6.07298,6.07423,6.07145,6.0738,65000000.0
2005-09-13 23:20:00,6.07394,6.07481,6.07252,6.07444,66000000.0
2005-09-13 23:25:00,6.07357,6.0774,6.07347,6.076,64000000.0
2005-09-13 23:30:00,6.07582,6.07622,6.07126,6.07263,72000000.0
2005-09-13 23:35:00,6.07119,6.07281,6.07056,6.07186,62000000.0
2005-09-13 23:40:00,6.07245,6.07256,6.06785,6.06834,80000000.0
2005-09-13 23:45:00,6.06854,6.07042,6.06737,6.06852,76000000.0
2005-09-13 23:50:00,6.06893,6.07238,6.06876,6.07027,67000000.0
2005-09-13 23:55:00,6.07001,6.0718,6.06957,6.071,76000000.0
2005-09-14 00:00:00,6.07094,6.07186,6.06968,6.07038,70000000.0
2005-09-14 00:05:00,6.07087,6.0716,6.07012,6.07012,62000000.0
2005-09-14 00:10:00,6.06977,6.07182,6.06965,6.07084,63000000.0
2005-09-14 00:15:00,6.07067,6.07119,6.06959,6.06959,65000000.0
2005-09-14 00:20:00,6.07069,6.07184,6.06987,6.07007,60000000.0
2005-09-14 00:25:00,6.0699,6.07488,6.0699,6.07397,66000000.0
2005-09-14 00:30:00,6.0745,6.07675,6.07352,6.07505,64000000.0
2005-09-14 00:35:00,6.07528,6.07604,6.07303,6.07435,80000000.0
2005-09-14 00:40:00,6.07412,6.07485,6.07304,6.0732,61000000.0
2005-09-14 00:45:00,6.07374,6.07374,6.06829,6.06875,63000000.0
2005-09-14 00:50:00,6.06858,6.07034,6.06522,6.06682,60000000.0
2005-09-14 00:55:00,6.06688,6.0679,6.06535,6.0662,66000000.0
2005-09-14 01:00:00,6.06738,6.06803,6.06585,6.06611,63000000.0
2005-09-14 01:05:00,6.0661,6.06824,6.0655,6.0655,70000000.0
2005-09-14 01:10:00,6.06641,6.06759,6.06529,6.06657,55000000.0
2005-09-14 01:15:00,6.06665,6.06722,6.0615,6.06359,63000000.0
2005-09-14 01:20:00,6.06302,6.06625,6.06225,6.06477,59000000.0
2005-09-14 01:25:00,6.06521,6.06611,6.06277,6.06413,70000000.0
2005-09-14 01:30:00,6.06383,6.06512,6.06176,6.06317,68000000.0
2005-09-14 01:35:00,6.0633,6.06484,6.06243,6.0632,71000000.0
2005-09-14 01:40:00,6.06313,6.06533,6.0625,6.06308,72000000.0
2005-09-14 01:45:00,6.06273,6.06508,6.0626,6.06314,68000000.0
2005-09-14 01:50:00,6.06287,6.06387,6.06167,6.0624,67000000.0
2005-09-14 01:55:00,6.0621,6.0634,6.06047,6.06246,61000000.0
2005-09-14 02:00:00,6.0622,6.06355,6.06132,6.06228,69000000.0
2005-09-14 02:05:00,6.06247,6.06423,6.06143,6.06396,73000000.0
2005-09-14 02:10:00,6.06471,6.06546,6.06328,6.06408,74000000.0
2005-09-14 02:15:00,6.06396,6.06605,6.06322,6.06568,70000000.0
2005-09-14 02:20:00,6.0657,6.06572,6.06361,6.06412,74000000.0
2005-09-14 02:25:00,6.06461,6.06498,6.06204,6.0629,59000000.0
2005-09-14 02:30:00,6.06305,6.06478,6.06246,6.06368,64000000.0
2005-09-14 02:35:00,6.06357,6.06357,6.06047,6.06302,71000000.0
2005-09-14 02:40:00,6.06346,6.06381,6.0615,6.06249,69000000.0
2005-09-14 02:45:00,6.06268,6.06338,6.06085,6.06139,69000000.0
2005-09-14 02:50:00,6.06184,6.06272,6.06086,6.06251,66000000.0
2005-09-14 02:55:00,6.0623,6.06469,6.06192,6.06444,65000000.0
2005-09-14 03:00:00,6.06312,6.06381,6.0612,6.06264,67000000.0
2005-09-14 03:05:00,6.06286,6.06315,6.06049,6.06186,68000000.0
2005-09-14 03:10:00,6.06123,6.06148,6.05987,6.06109,80000000.0
2005-09-14 03:15:00,6.06038,6.06115,6.05737,6.05794,50000000.0
2005-09-14 03:20:00,6.05848,6.05956,6.05738,6.05851,62000000.0
2005-09-14 03:25:00,6.05965,6.05965,6.05351,6.05523,71000000.0
2005-09-14 03:30:00,6.05544,6.05779,6.05339,6.0565,68000000.0
2005-09-14 03:35:00,6.05645,6.05848,6.05418,6.05848,60000000.0
2005-09-14 03:40:00,6.0582,6.05961,6.05703,6.0576,82000000.0
2005-09-14 03:45:00,6.05689,6.05823,6.05385,6.05644,53000000.0
2005-09-14 03:50:00,6.05774,6.05863,6.05637,6.05637,74000000.0
2005-09-14 03:55:00,6.05737,6.05794,6.0546,6.05552,63000000.0
2005-09-14 04:00:00,6.0549,6.05606,6.0523,6.05402,70000000.0
2005-09-14 04:05:00,6.05436,6.05577,6.0535,6.05471,66000000.0
2005-09-14 04:10:00,6.05514,6.05916,6.05514,6.058,77000000.0
2005-09-14 04:15:00,6.05812,6.0597,6.05712,6.05759,57000000.0
2005-09-14 04:20:00,6.05752,6.05921,6.05681,6.05765,62000000.0
2005-09-14 04:25:00,6.05752,6.05937,6.05723,6.05723,53000000.0
2005-09-14 04:30:00,6.05695,6.05857,6.05512,6.05562,66000000.0
2005-09-14 04:35:00,6.05567,6.05728,6.05453,6.05618,64000000.0
2005-09-14 04:40:00,6.05681,6.05828,6.05591,6.05713,54000000.0
2005-09-14 04:45:00,6.0572,6.05762,6.05535,6.05654,63000000.0
2005-09-14 04:50:00,6.05664,6.05753,6.05534,6.05696,71000000.0
2005-09-14 04:55:00,6.05601,6.0589,6.05601,6.05867,65000000.0
2005-09-14 05:00:00,6.05853,6.05859,6.05617,6.05627,62000000.0
2005-09-14 05:05:00,6.05725,6.05726,6.05476,6.05501,72000000.0
2005-09-14 05:10:00,6.05454,6.05602,6.05219,6.05456,59000000.0
2005-09-14 05:15:00,6.05378,6.05477,6.05174,6.05355,67000000.0
2005-09-14 05:20:00,6.05293,6.0557,6.05265,6.05456,79000000.0
2005-09-14 05:25:00,6.05446,6.05519,6.05278,6.05392,66000000.0
2005-09-14 05:30:00,6.05406,6.05521,6.0528,6.05512,76000000.0
2005-09-14 05:35:00,6.05574,6.05638,6.05417,6.05595,78000000.0
2005-09-14 05:40:00,6.05581,6.05762,6.0553,6.05629,61000000.0
2005-09-14 05:45:00,6.05628,6.05814,6.05582,6.05692,77000000.0
2005-09-14 05:50:00,6.05639,6.05749,6.05537,6.05726,62000000.0
2005-09-14 05:55:00,6.05685,6.05723,6.05584,6.05649,70000000.0
2005-09-14 06:00:00,6.05703,6.05819,6.05572,6.05727,77000000.0
2005-09-14 06:05:00,6.0571,6.05809,6.05588,6.0577,81000000.0
2005-09-14 06:10:00,6.05718,6.05761,6.05532,6.05611,73000000.0
2005-09-14 06:15:00,6.05615,6.05739,6.05405,6.05617,69000000.0
2005-09-14 06:20:00,6.05583,6.0565,6.0545,6.05529,68000000.0
2005-09-14 06:25:00,6.0565,6.05768,6.05573,6.05643,71000000.0
2005-09-14 06:30:00,6.05647,6.05789,6.05596,6.05689,58000000.0
2005-09-14 06:35:00,6.05678,6.05817,6.05636,6.05693,72000000.0
2005-09-14 06:40:00,6.05718,6.05807,6.05608,6.05683,71000000.0
2005-09-14 06:45:00,6.05664,6.06045,6.05664,6.05916,69000000.0
2005-09-14 06:50:00,6.0596,6.06018,6.0579,6.05878,56000000.0
2005-09-14 06:55:00,6.05904,6.06005,6.05825,6.0597,64000000.0
2005-09-14 07:00:00,6.05902,6.05945,6.05739,6.05797,58000000.0
2005-09-14 07:05:00,6.05767,6.05981,6.05767,6.0592,59000000.0
2005-09-14 07:10:00,6.05866,6.06078,6.05857,6.05957,82000000.0
2005-09-14 07:15:00,6.05919,6.0615,6.05811,6.06027,80000000.0
2005-09-14 07:20:00,6.06013,6.06244,6.05732,6.05756,76000000.0
2005-09-14 07:25:00,6.05742,6.05912,6.05647,6.05777,78000000.0
2005-09-14 07:30:00,6.05689,6.05933,6.05689,6.05801,61000000.0
2005-09-14 07:35:00,6.05855,6.05942,6.05609,6.05788,63000000.0
2005-09-14 07:40:00,6.05776,6.05997,6.05677,6.0594,55000000.0
2005-09-14 07:45:00,6.05942,6.06245,6.05796,6.06208,59000000.0
2005-09-14 07:50:00,6.06337,6.06404,6.06167,6.06352,67000000.0
2005-09-14 07:55:00,6.06257,6.06257,6.0595,6.0623,62000000.0
2005-09-14 08:00:00,6.06225,6.06318,6.0602,6.06253,65000000.0
2005-09-14 08:05:00,6.06194,6.06272,6.0594,6.05959,73000000.0
2005-09-14 08:10:00,6.05869,6.06042,6.05736,6.05878,58000000.0
2005-09-14 08:15:00,6.06,6.06392,6.05819,6.05935,59000000.0
2005-09-14 08:20:00,6.05919,6.06276,6.05862,6.06169,64000000.0
2005-09-14 08:25:00,6.06154,6.06228,6.05818,6.05855,56000000.0
2005-09-14 08:30:00,6.0596,6.06155,6.05952,6.06076,62000000.0
2005-09-14 08:35:00,6.06104,6.06357,6.06081,6.0634,56000000.0
2005-09-14 08:40:00,6.06348,6.06396,6.06081,6.06187,58000000.0
2005-09-14 08:45:00,6.06221,6.06339,6.06061,6.06219,76000000.0
2005-09-14 08:50:00,6.06179,6.06566,6.06145,6.06551,81000000.0
2005-09-14 08:55:00,6.06561,6.06941,6.06456,6.06831,70000000.0
2005-09-14 09:00:00,6.06744,6.07092,6.06668,6.0701,62000000.0
2005-09-14 09:05:00,6.07024,6.07095,6.06857,6.06929,66000000.0
2005-09-14 09:10:00,6.07043,6.07328,6.06772,6.07318,67000000.0
2005-09-14 09:15:00,6.07279,6.07291,6.06986,6.07078,72000000.0
2005-09-14 09:20:00,6.07107,6.07443,6.07012,6.07029,74000000.0
2005-09-14 09:25:00,6.07132,6.07268,6.06876,6.06914,68000000.0
2005-09-14 09:30:00,6.06907,6.07006,6.06814,6.06906,69000000.0
2005-09-14 09:35:00,6.06875,6.06914,6.06065,6.06224,85000000.0
2005-09-14 09:40:00,6.06244,6.0632,6.05679,6.05917,74000000.0
2005-09-14 09:45:00,6.05961,6.05961,6.05713,6.05809,76000000.0
2005-09-14 09:50:00,6.05873,6.05967,6.05662,6.05833,74000000.0
2005-09-14 09:55:00,6.0584,6.06082,6.0575,6.05986,68000000.0
2005-09-14 10:00:00,6.06085,6.06282,6.05821,6.06075,75000000.0
2005-09-14 10:05:00,6.06083,6.06237,6.05939,6.05939,50000000.0
2005-09-14 10:10:00,6.05918,6.06235,6.05834,6.06196,70000000.0
2005-09-14 10:15:00,6.06227,6.06523,6.06188,6.06439,74000000.0
2005-09-14 10:20:00,6.0645,6.06477,6.06179,6.06343,60000000.0
2005-09-14 10:25:00,6.06228,6.06573,6.06228,6.06495,60000000.0
2005-09-14 10:30:00,6.06575,6.06835,6.06357,6.06524,57000000.0
2005-09-14 10:35:00,6.06534,6.06769,6.06399,6.06516,72000000.0
2005-09-14 10:40:00,6.06433,6.06603,6.06248,6.06536,62000000.0
2005-09-14 10:45:00,6.06469,6.06619,6.06179,6.06219,55000000.0
2005-09-14 10:50:00,6.06374,6.06472,6.05939,6.05994,72000000.0
2005-09-14 10:55:00,6.05924,6.06343,6.0591,6.06175,49000000.0
2005-09-14 11:00:00,6.0619,6.06365,6.0595,6.06248,61000000.0
2005-09-14 11:05:00,6.06261,6.06356,6.06109,6.0634,71000000.0
2005-09-14 11:10:00,6.06292,6.06396,6.06129,6.06396,67000000.0
2005-09-14 11:15:00,6.06485,6.06512,6.06156,6.06435,63000000.0
2005-09-14 11:20:00,6.06375,6.06504,6.06203,6.06303,76000000.0
2005-09-14 11:25:00,6.06264,6.06501,6.06185,6.06446,64000000.0
2005-09-14 11:30:00,6.06419,6.06514,6.06196,6.06337,74000000.0
2005-09-14 11:35:00,6.06378,6.06735,6.06309,6.06735,60000000.0
2005-09-14 11:40:00,6.06828,6.07121,6.06693,6.07013,64000000.0
2005-09-14 11:45:00,6.06967,6.07005,6.06643,6.06806,62000000.0
2005-09-14 11:50:00,6.06738,6.07036,6.06735,6.06823,68000000.0
2005-09-14 11:55:00,6.06843,6.06937,6.06709,6.06814,52000000.0
2005-09-14 12:00:00,6.06834,6.06916,6.06415,6.06415,63000000.0
2005-09-14 12:05:00,6.06257,6.06455,6.06196,6.06315,61000000.0
2005-09-14 12:10:00,6.06288,6.06375,6.06121,6.06258,63000000.0
2005-09-14 12:15:00,6.06257,6.06628,6.06257,6.06553,56000000.0
2005-09-14 12:20:00,6.06526,6.06793,6.06427,6.06548,70000000.0
2005-09-14 12:25:00,6.06511,6.06511,6.06227,6.06227,57000000.0
2005-09-14 12:30:00,6.06224,6.06481,6.06197,6.06356,61000000.0
2005-09-14 12:35:00,6.06309,6.06473,6.06069,6.06324,64000000.0
2005-09-14 12:40:00,6.06344,6.06424,6.06063,6.06333,70000000.0
2005-09-14 12:45:00,6.06376,6.06445,6.06191,6.06322,65000000.0
2005-09-14 12:50:00,6.06281,6.06397,6.06203,6.06255,66000000.0
2005-09-14 12:55:00,6.06331,6.06681,6.06308,6.06515,62000000.0
2005-09-14 13:00:00,6.06588,6.06603,6.0627,6.06333,81000000.0
2005-09-14 13:05:00,6.06496,6.06544,6.06338,6.06467,77000000.0
2005-09-14 13:10:00,6.065,6.06541,6.06243,6.06243,79000000.0
2005-09-14 13:15:00,6.0636,6.06797,6.06239,6.064,63000000.0
2005-09-14 13:20:00,6.064,6.06498,6.06234,6.06476,78000000.0
2005-09-14 13:25:00,6.06439,6.06786,6.05997,6.06022,62000000.0
2005-09-14 13:30:00,6.06058,6.06084,6.05613,6.05856,55000000.0
2005-09-14 13:35:00,6.05935,6.06032,6.05743,6.06008,65000000.0
2005-09-14 13:40:00,6.05959,6.06139,6.05919,6.06012,55000000.0
2005-09-14 13:45:00,6.06008,6.06045,6.05764,6.05997,64000000.0
2005-09-14 13:50:00,6.05916,6.06,6.05428,6.0578,58000000.0
2005-09-14 13:55:00,6.05669,6.05669,6.04869,6.05117,59000000.0
2005-09-14 14:00:00,6.05245,6.05364,6.04954,6.05364,72000000.0
2005-09-14 14:05:00,6.0518,6.05256,6.04742,6.04975,60000000.0
2005-09-14 14:10:00,6.04885,6.04968,6.04583,6.04911,56000000.0
2005-09-14 14:15:00,6.04943,6.05002,6.04441,6.04658,76000000.0
2005-09-14 14:20:00,6.04558,6.04868,6.04355,6.04449,52000000.0
2005-09-14 14:25:00,6.04545,6.04737,6.04492,6.0465,65000000.0
2005-09-14 14:30:00,6.04718,6.04886,6.04366,6.04734,60000000.0
2005-09-14 14:35:00,6.04777,6.05884,6.04661,6.0584,63000000.0
2005-09-14 14:40:00,6.0588,6.05915,6.0554,6.05757,77000000.0
2005-09-14 14:45:00,6.05696,6.05959,6.05609,6.05748,56000000.0
2005-09-14 14:50:00,6.05781,6.05781,6.05265,6.05286,60000000.0
2005-09-14 14:55:00,6.05185,6.05364,6.04841,6.0508,71000000.0
2005-09-14 15:00:00,6.04984,6.05481,6.04854,6.05309,76000000.0
2005-09-14 15:05:00,6.0543,6.05605,6.05173,6.05242,68000000.0
2005-09-14 15:10:00,6.05385,6.05461,6.05148,6.05225,61000000.0
2005-09-14 15:15:00,6.05242,6.05543,6.05126,6.05482,68000000.0
2005-09-14 15:20:00,6.05417,6.05707,6.05379,6.05538,59000000.0
2005-09-14 15:25:00,6.05549,6.05783,6.0541,6.057,71000000.0
2005-09-14 15:30:00,6.05735,6.05839,6.05463,6.0577,68000000.0
2005-09-14 15:35:00,6.05777,6.05863,6.05396,6.05627,52000000.0
2005-09-14 15:40:00,6.05545,6.05564,6.05206,6.05353,62000000.0
2005-09-14 15:45:00,6.05326,6.05718,6.05129,6.05129,81000000.0
2005-09-14 15:50:00,6.05139,6.05523,6.05122,6.05266,75000000.0
2005-09-14 15:55:00,6.05346,6.05861,6.05167,6.05307,74000000.0
2005-09-14 16:00:00,6.05337,6.0554,6.05044,6.05095,61000000.0
2005-09-14 16:05:00,6.04995,6.05212,6.04938,6.05029,70000000.0
2005-09-14 16:10:00,6.04995,6.05026,6.04646,6.04691,64000000.0
2005-09-14 16:15:00,6.04752,6.05027,6.04604,6.04657,66000000.0
2005-09-14 16:20:00,6.04688,6.04935,6.04489,6.04571,65000000.0
2005-09-14 16:25:00,6.04568,6.04715,6.04305,6.04715,51000000.0
2005-09-14 16:30:00,6.04594,6.0557,6.04352,6.0557,53000000.0
2005-09-14 16:35:00,6.05555,6.05673,6.05128,6.05549,78000000.0
2005-09-14 16:40:00,6.05482,6.05516,6.04927,6.04967,86000000.0
2005-09-14 16:45:00,6.04974,6.05378,6.04885,6.05148,59000000.0
2005-09-14 16:50:00,6.05233,6.05367,6.05121,6.05262,66000000.0
2005-09-14 16:55:00,6.05308,6.05426,6.05119,6.05281,52000000.0
2005-09-14 17:00:00,6.05312,6.05398,6.05097,6.05307,62000000.0
2005-09-14 17:05:00,6.05404,6.06656,6.05404,6.06485,73000000.0
2005-09-14 17:10:00,6.06381,6.06554,6.06033,6.06285,57000000.0
2005-09-14 17:15:00,6.06351,6.06825,6.06242,6.06766,71000000.0
2005-09-14 17:20:00,6.06826,6.06881,6.0606,6.06078,55000000.0
2005-09-14 17:25:00,6.06019,6.06144,6.05828,6.05937,62000000.0
2005-09-14 17:30:00,6.06049,6.06581,6.05967,6.0641,63000000.0
2005-09-14 17:35:00,6.06483,6.06651,6.06299,6.06382,64000000.0
2005-09-14 17:40:00,6.06504,6.06807,6.06488,6.06574,76000000.0
2005-09-14 17:45:00,6.06654,6.06817,6.06557,6.06804,60000000.0
2005-09-14 17:50:00,6.06751,6.06751,6.06356,6.0651,86000000.0
2005-09-14 17:55:00,6.06431,6.06629,6.06301,6.06552,66000000.0
2005-09-14 18:00:00,6.06488,6.06542,6.06185,6.06185,72000000.0
2005-09-14 18:05:00,6.06297,6.06378,6.06139,6.06357,73000000.0
2005-09-14 18:10:00,6.06305,6.06417,6.06049,6.06273,58000000.0
2005-09-14 18:15:00,6.06129,6.06338,6.06007,6.06315,61000000.0
2005-09-14 18:20:00,6.06298,6.06369,6.06099,6.06235,63000000.0
2005-09-14 18:25:00,6.06304,6.0649,6.06161,6.06391,67000000.0
2005-09-14 18:30:00,6.06373,6.06571,6.06268,6.06386,65000000.0
2005-09-14 18:35:00,6.06381,6.06445,6.06184,6.06217,76000000.0
2005-09-14 18:40:00,6.06213,6.06485,6.06176,6.0636,67000000.0
2005-09-14 18:45:00,6.06388,6.06504,6.06242,6.06504,66000000.0
2005-09-14 18:50:00,6.06514,6.06519,6.06259,6.06362,63000000.0
2005-09-14 18:55:00,6.06315,6.06485,6.0621,6.0638,71000000.0
2005-09-14 19:00:00,6.0642,6.06515,6.0629,6.06307,70000000.0
2005-09-14 19:05:00,6.06365,6.06566,6.06222,6.06566,76000000.0
2005-09-14 19:10:00,6.06516,6.06661,6.06406,6.06546,68000000.0
2005-09-14 19:15:00,6.06502,6.06629,6.06418,6.06566,61000000.0
2005-09-14 19:20:00,6.06431,6.06667,6.06426,6.06465,72000000.0
2005-09-14 19:25:00,6.06414,6.06459,6.06269,6.06315,62000000.0
2005-09-14 19:30:00,6.06304,6.06474,6.06287,6.06388,66000000.0
2005-09-14 19:35:00,6.06342,6.06501,6.06235,6.06329,63000000.0
2005-09-14 19:40:00,6.06319,6.06477,6.06156,6.06477,70000000.0
2005-09-14 19:45:00,6.06489,6.06509,6.06288,6.06288,70000000.0
2005-09-14 19:50:00,6.06278,6.06522,6.06278,6.06522,71000000.0
2005-09-14 19:55:00,6.0641,6.06603,6.06398,6.06603,68000000.0
2005-09-14 20:00:00,6.06627,6.06983,6.0651,6.06983,67000000.0
2005-09-14 20:05:00,6.07011,6.07092,6.06737,6.07042,65000000.0
2005-09-14 20:10:00,6.07092,6.07273,6.06868,6.06988,66000000.0
2005-09-14 20:15:00,6.07007,6.07055,6.06774,6.06881,64000000.0
2005-09-14 20:20:00,6.07004,6.07065,6.0684,6.07003,65000000.0
2005-09-14 20:25:00,6.07066,6.07066,6.06785,6.06925,63000000.0
2005-09-14 20:30:00,6.06946,6.07047,6.06785,6.0682,59000000.0
2005-09-14 20:35:00,6.06885,6.07029,6.06819,6.06906,70000000.0
2005-09-14 20:40:00,6.06954,6.07153,6.06734,6.06803,89000000.0
2005-09-14 20:45:00,6.06786,6.06821,6.06548,6.06601,67000000.0
2005-09-14 20:50:00,6.06632,6.06784,6.0657,6.06679,62000000.0
2005-09-14 20:55:00,6.06533,6.06901,6.06533,6.06846,65000000.0
2005-09-14 21:00:00,6.06799,6.06799,6.06596,6.06674,72000000.0
2005-09-14 21:05:00,6.06667,6.0687,6.06527,6.06756,66000000.0
2005-09-14 21:10:00,6.06768,6.0691,6.06617,6.06644,62000000.0
2005-09-14 21:15:00,6.0666,6.06804,6.06584,6.06717,68000000.0
2005-09-14 21:20:00,6.06666,6.06778,6.06603,6.06646,52000000.0
2005-09-14 21:25:00,6.06628,6.06764,6.06495,6.06674,58000000.0
2005-09-14 21:30:00,6.06635,6.06703,6.06513,6.06547,59000000.0
2005-09-14 21:35:00,6.06592,6.06687,6.06452,6.06527,88000000.0
2005-09-14 21:40:00,6.06548,6.06691,6.06425,6.06602,65000000.0
2005-09-14 21:45:00,6.06504,6.0664,6.06485,6.06551,62000000.0
2005-09-14 21:50:00,6.06562,6.06675,6.06425,6.06533,62000000.0
2005-09-14 21:55:00,6.0651,6.06575,6.06429,6.06571,72000000.0
2005-09-14 22:00:00,6.06566,6.06666,6.06287,6.06287,79000000.0
2005-09-14 22:05:00,6.06328,6.06528,6.06263,6.06422,67000000.0
2005-09-14 22:10:00,6.06447,6.06549,6.06342,6.06412,64000000.0
2005-09-14 22:15:00,6.06419,6.06514,6.06274,6.06342,69000000.0
2005-09-14 22:20:00,6.06317,6.06546,6.06311,6.06519,69000000.0
2005-09-14 22:25:00,6.06397,6.06504,6.06251,6.06376,63000000.0
2005-09-14 22:30:00,6.06363,6.06423,6.06221,6.06309,60000000.0
2005-09-14 22:35:00,6.06323,6.06414,6.06181,6.06214,56000000.0
2005-09-14 22:40:00,6.06224,6.06428,6.06193,6.06332,63000000.0
2005-09-14 22:45:00,6.06339,6.06361,6.06062,6.06092,68000000.0
2005-09-14 22:50:00,6.06141,6.06233,6.05971,6.0615,70000000.0
2005-09-14 22:55:00,6.06145,6.0631,6.06058,6.06251,64000000.0
2005-09-14 23:00:00,6.06233,6.06284,6.0603,6.06151,68000000.0
2005-09-14 23:05:00,6.06166,6.06204,6.05985,6.06087,60000000.0
2005-09-14 23:10:00,6.0603,6.0622,6.0603,6.06076,66000000.0
2005-09-14 23:15:00,6.06085,6.06252,6.06017,6.0621,65000000.0
2005-09-14 23:20:00,6.06231,6.06422,6.06138,6.06413,66000000.0
2005-09-14 23:25:00,6.06388,6.06416,6.0615,6.06256,64000000.0
2005-09-14 23:30:00,6.06357,6.06459,6.06278,6.06412,72000000.0
2005-09-14 23:35:00,6.06384,6.06513,6.06262,6.06395,62000000.0
2005-09-14 23:40:00,6.0638,6.06529,6.0628,6.0635,80000000.0
2005-09-14 23:45:00,6.06444,6.06501,6.06299,6.06377,76000000.0
2005-09-14 23:50:00,6.06361,6.06452,6.06251,6.06348,67000000.0
2005-09-14 23:55:00,6.06309,6.06372,6.06228,6.06325,76000000.0
2005-09-15 00:00:00,6.06343,6.06514,6.06255,6.06356,70000000.0
2005-09-15 00:05:00,6.06378,6.06475,6.06255,6.06402,62000000.0
2005-09-15 00:10:00,6.06362,6.06427,6.06207,6.06251,63000000.0
2005-09-15 00:15:00,6.06229,6.06402,6.06229,6.06275,65000000.0
2005-09-15 00:20:00,6.06268,6.06477,6.0619,6.064,60000000.0
2005-09-15 00:25:00,6.06379,6.06481,6.06262,6.06362,66000000.0
2005-09-15 00:30:00,6.06377,6.06437,6.06322,6.06426,64000000.0
2005-09-15 00:35:00,6.06497,6.06689,6.06358,6.0653,80000000.0
2005-09-15 00:40:00,6.06566,6.06706,6.06375,6.06537,61000000.0
2005-09-15 00:45:00,6.06559,6.06889,6.06559,6.06802,63000000.0
2005-09-15 00:50:00,6.06803,6.06876,6.06619,6.06622,60000000.0
2005-09-15 00:55:00,6.0666,6.06871,6.0662,6.0662,66000000.0
2005-09-15 01:00:00,6.066,6.07029,6.06585,6.07029,63000000.0
2005-09-15 01:05:00,6.07037,6.07084,6.06645,6.06817,70000000.0
2005-09-15 01:10:00,6.06843,6.0686,6.0628,6.06385,55000000.0
2005-09-15 01:15:00,6.06425,6.06538,6.06317,6.06448,63000000.0
2005-09-15 01:20:00,6.06488,6.06584,6.0635,6.0646,59000000.0
2005-09-15 01:25:00,6.06463,6.06465,6.06256,6.06342,70000000.0
2005-09-15 01:30:00,6.06349,6.0656,6.06315,6.06437,68000000.0
2005-09-15 01:35:00,6.06517,6.06942,6.06474,6.06637,71000000.0
2005-09-15 01:40:00,6.06788,6.0697,6.06707,6.06767,72000000.0
2005-09-15 01:45:00,6.06814,6.06869,6.06654,6.06747,68000000.0
2005-09-15 01:50:00,6.0669,6.07017,6.0669,6.06829,67000000.0
2005-09-15 01:55:00,6.06831,6.07011,6.06675,6.06773,61000000.0
2005-09-15 02:00:00,6.0674,6.07009,6.06684,6.06978,69000000.0
2005-09-15 02:05:00,6.0695,6.07126,6.06786,6.06915,73000000.0
2005-09-15 02:10:00,6.06822,6.07031,6.06739,6.06877,74000000.0
2005-09-15 02:15:00,6.06858,6.07054,6.06848,6.0692,70000000.0
2005-09-15 02:20:00,6.0692,6.07032,6.06781,6.06941,74000000.0
2005-09-15 02:25:00,6.06937,6.07086,6.0679,6.06866,59000000.0
2005-09-15 02:30:00,6.06848,6.06984,6.06793,6.06866,64000000.0
2005-09-15 02:35:00,6.06802,6.07037,6.06756,6.06977,71000000.0
2005-09-15 02:40:00,6.0698,6.07061,6.06872,6.06965,69000000.0
2005-09-15 02:45:00,6.06994,6.07311,6.06984,6.07186,69000000.0
2005-09-15 02:50:00,6.073,6.07387,6.07107,6.07164,66000000.0
2005-09-15 02:55:00,6.0706,6.07415,6.06986,6.07356,65000000.0
2005-09-15 03:00:00,6.07281,6.07406,6.07229,6.07229,67000000.0
2005-09-15 03:05:00,6.07247,6.08806,6.07242,6.08757,68000000.0
2005-09-15 03:10:00,6.08916,6.0919,6.08458,6.08458,80000000.0
2005-09-15 03:15:00,6.08418,6.08555,6.08263,6.08463,50000000.0
2005-09-15 03:20:00,6.08566,6.08889,6.08477,6.08859,62000000.0
2005-09-15 03:25:00,6.08882,6.08947,6.08518,6.08588,71000000.0
2005-09-15 03:30:00,6.08705,6.08955,6.0868,6.0877,68000000.0
2005-09-15 03:35:00,6.08736,6.08887,6.08632,6.08739,60000000.0
2005-09-15 03:40:00,6.08776,6.09061,6.08711,6.09048,82000000.0
2005-09-15 03:45:00,6.08985,6.08996,6.08722,6.08804,53000000.0
2005-09-15 03:50:00,6.08798,6.0896,6.08652,6.08763,74000000.0
2005-09-15 03:55:00,6.0882,6.08864,6.0862,6.08791,63000000.0
2005-09-15 04:00:00,6.08703,6.08827,6.08613,6.08821,70000000.0
2005-09-15 04:05:00,6.08747,6.08979,6.08623,6.0886,66000000.0
2005-09-15 04:10:00,6.0883,6.08989,6.08683,6.08809,77000000.0
2005-09-15 04:15:00,6.08817,6.0897,6.08709,6.08922,57000000.0
2005-09-15 04:20:00,6.08873,6.09662,6.08849,6.09478,62000000.0
2005-09-15 04:25:00,6.0952,6.09676,6.09314,6.09614,53000000.0
2005-09-15 04:30:00,6.09558,6.09892,6.09469,6.09729,66000000.0
2005-09-15 04:35:00,6.0978,6.1011,6.09569,6.09893,64000000.0
2005-09-15 04:40:00,6.10027,6.10027,6.09713,6.09766,54000000.0
2005-09-15 04:45:00,6.09757,6.09896,6.09713,6.09734,63000000.0
2005-09-15 04:50:00,6.09658,6.09697,6.09202,6.09412,71000000.0
2005-09-15 04:55:00,6.09453,6.09572,6.09339,6.09464,65000000.0
2005-09-15 05:00:00,6.0946,6.09585,6.09345,6.09414,62000000.0
2005-09-15 05:05:00,6.09441,6.09597,6.09361,6.09534,72000000.0
2005-09-15 05:10:00,6.09484,6.09526,6.09289,6.09365,59000000.0
2005-09-15 05:15:00,6.09336,6.09547,6.09336,6.09536,67000000.0
2005-09-15 05:20:00,6.09561,6.09905,6.09536,6.09817,79000000.0
2005-09-15 05:25:00,6.09758,6.09887,6.09517,6.09566,66000000.0
2005-09-15 05:30:00,6.09528,6.09699,6.09403,6.09452,76000000.0
2005-09-15 05:35:00,6.09496,6.09516,6.09234,6.09376,78000000.0
2005-09-15 05:40:00,6.09372,6.09489,6.09269,6.09354,61000000.0
2005-09-15 05:45:00,6.09377,6.09472,6.09167,6.09221,77000000.0
2005-09-15 05:50:00,6.09218,6.09331,6.09121,6.09303,62000000.0
2005-09-15 05:55:00,6.09286,6.09393,6.09203,6.09216,70000000.0
2005-09-15 06:00:00,6.09311,6.09412,6.09052,6.09116,77000000.0
2005-09-15 06:05:00,6.09124,6.09179,6.08946,6.09125,81000000.0
2005-09-15 06:10:00,6.09067,6.09154,6.08829,6.09074,73000000.0
2005-09-15 06:15:00,6.09074,6.09189,6.08867,6.09024,69000000.0
2005-09-15 06:20:00,6.0903,6.0915,6.08912,6.09108,68000000.0
2005-09-15 06:25:00,6.09151,6.09175,6.08966,6.09053,71000000.0
2005-09-15 06:30:00,6.09023,6.09261,6.0896,6.09199,58000000.0
2005-09-15 06:35:00,6.09091,6.09298,6.08964,6.09254,72000000.0
2005-09-15 06:40:00,6.09265,6.09512,6.09139,6.09372,71000000.0
2005-09-15 06:45:00,6.09344,6.09535,6.09208,6.09392,69000000.0
2005-09-15 06:50:00,6.09239,6.09369,6.09137,6.09183,56000000.0
2005-09-15 06:55:00,6.09322,6.09392,6.09201,6.09299,64000000.0
2005-09-15 07:00:00,6.09241,6.09423,6.09204,6.09335,58000000.0
2005-09-15 07:05:00,6.09261,6.09295,6.09045,6.09212,59000000.0
2005-09-15 07:10:00,6.09326,6.09504,6.09248,6.09419,82000000.0
2005-09-15 07:15:00,6.09392,6.09408,6.09044,6.0917,80000000.0
2005-09-15 07:20:00,6.09193,6.0937,6.09078,6.09253,76000000.0
2005-09-15 07:25:00,6.09215,6.09313,6.09017,6.09194,78000000.0
2005-09-15 07:30:00,6.09234,6.09278,6.09077,6.09235,61000000.0
2005-09-15 07:35:00,6.09105,6.09228,6.08962,6.09096,63000000.0
2005-09-15 07:40:00,6.09116,6.09148,6.08932,6.09049,55000000.0
2005-09-15 07:45:00,6.09022,6.09073,6.08842,6.08979,59000000.0
2005-09-15 07:50:00,6.08916,6.08975,6.08817,6.08964,67000000.0
2005-09-15 07:55:00,6.08931,6.09241,6.08909,6.09191,62000000.0
2005-09-15 08:00:00,6.092,6.09645,6.09191,6.09389,65000000.0
2005-09-15 08:05:00,6.09262,6.0957,6.09025,6.09147,73000000.0
2005-09-15 08:10:00,6.09071,6.09271,6.0895,6.09182,58000000.0
2005-09-15 08:15:00,6.09315,6.09435,6.0916,6.09355,59000000.0
2005-09-15 08:20:00,6.09326,6.09439,6.09253,6.09345,64000000.0
2005-09-15 08:25:00,6.09337,6.09412,6.09175,6.09234,56000000.0
2005-09-15 08:30:00,6.09279,6.09524,6.09137,6.09315,62000000.0
2005-09-15 08:35:00,6.09343,6.09453,6.09193,6.09424,56000000.0
2005-09-15 08:40:00,6.09542,6.09705,6.09395,6.09682,58000000.0
2005-09-15 08:45:00,6.09752,6.09752,6.09321,6.09631,76000000.0
2005-09-15 08:50:00,6.0958,6.0972,6.09443,6.09553,81000000.0
2005-09-15 08:55:00,6.09683,6.10223,6.09579,6.10223,70000000.0
2005-09-15 09:00:00,6.10141,6.10188,6.09882,6.1004,62000000.0
2005-09-15 09:05:00,6.10111,6.1036,6.09922,6.10334,66000000.0
2005-09-15 09:10:00,6.10369,6.10448,6.10014,6.10353,67000000.0
2005-09-15 09:15:00,6.1039,6.10436,6.10183,6.1035,72000000.0
2005-09-15 09:20:00,6.10469,6.10551,6.10135,6.1028,74000000.0
2005-09-15 09:25:00,6.10209,6.10316,6.10039,6.10107,68000000.0
2005-09-15 09:30:00,6.10225,6.1036,6.10022,6.10161,69000000.0
2005-09-15 09:35:00,6.10055,6.10237,6.09891,6.10014,85000000.0
2005-09-15 09:40:00,6.10088,6.10178,6.09896,6.10104,74000000.0
2005-09-15 09:45:00,6.1014,6.10302,6.09903,6.10176,76000000.0
2005-09-15 09:50:00,6.10124,6.1021,6.09714,6.09822,74000000.0
2005-09-15 09:55:00,6.09916,6.1022,6.09721,6.09778,68000000.0
2005-09-15 10:00:00,6.09742,6.10263,6.09328,6.09403,75000000.0
2005-09-15 10:05:00,6.09462,6.10166,6.09208,6.09536,50000000.0
2005-09-15 10:10:00,6.0958,6.09648,6.09381,6.09491,70000000.0
2005-09-15 10:15:00,6.09486,6.09732,6.09461,6.09661,74000000.0
2005-09-15 10:20:00,6.09676,6.09764,6.09462,6.0957,60000000.0
2005-09-15 10:25:00,6.09591,6.0983,6.09486,6.09535,60000000.0
2005-09-15 10:30:00,6.09499,6.09627,6.09277,6.09619,57000000.0
2005-09-15 10:35:00,6.09498,6.09575,6.09195,6.0933,72000000.0
2005-09-15 10:40:00,6.09362,6.09419,6.09175,6.0939,62000000.0
2005-09-15 10:45:00,6.09412,6.09562,6.09271,6.09416,55000000.0
2005-09-15 10:50:00,6.0936,6.09607,6.09272,6.0941,72000000.0
2005-09-15 10:55:00,6.09438,6.09546,6.0918,6.0941,49000000.0
2005-09-15 11:00:00,6.09341,6.09374,6.09042,6.09127,61000000.0
2005-09-15 11:05:00,6.0907,6.09306,6.09012,6.09091,71000000.0
2005-09-15 11:10:00,6.09019,6.09406,6.09019,6.09356,67000000.0
2005-09-15 11:15:00,6.09367,6.0966,6.09286,6.09481,63000000.0
2005-09-15 11:20:00,6.09545,6.097,6.09305,6.09346,76000000.0
2005-09-15 11:25:00,6.09364,6.09472,6.09163,6.0937,64000000.0
2005-09-15 11:30:00,6.09412,6.09466,6.09008,6.09117,74000000.0
2005-09-15 11:35:00,6.09158,6.09349,6.09067,6.09242,60000000.0
2005-09-15 11:40:00,6.09129,6.09258,6.09009,6.09081,64000000.0
2005-09-15 11:45:00,6.09073,6.09501,6.09008,6.09501,62000000.0
2005-09-15 11:50:00,6.09539,6.09598,6.09317,6.09317,68000000.0
2005-09-15 11:55:00,6.0942,6.09452,6.09075,6.09094,52000000.0
2005-09-15 12:00:00,6.09166,6.09236,6.08871,6.09078,63000000.0
2005-09-15 12:05:00,6.09143,6.09162,6.08891,6.08983,61000000.0
2005-09-15 12:10:00,6.08987,6.09109,6.08827,6.09027,63000000.0
2005-09-15 12:15:00,6.08987,6.0916,6.08942,6.09141,56000000.0
2005-09-15 12:20:00,6.0902,6.09445,6.08928,6.09305,70000000.0
2005-09-15 12:25:00,6.09317,6.09426,6.08901,6.09389,57000000.0
2005-09-15 12:30:00,6.09377,6.09397,6.09176,6.09256,61000000.0
2005-09-15 12:35:00,6.09313,6.09543,6.09313,6.09445,64000000.0
2005-09-15 12:40:00,6.09424,6.09489,6.09257,6.09399,70000000.0
2005-09-15 12:45:00,6.09364,6.09554,6.08991,6.09423,65000000.0
2005-09-15 12:50:00,6.09297,6.09411,6.09032,6.09148,66000000.0
2005-09-15 12:55:00,6.09144,6.09355,6.09059,6.09277,62000000.0
2005-09-15 13:00:00,6.09331,6.09331,6.09053,6.09254,81000000.0
2005-09-15 13:05:00,6.09205,6.09288,6.09059,6.09165,77000000.0
2005-09-15 13:10:00,6.09197,6.09404,6.08991,6.09133,79000000.0
2005-09-15 13:15:00,6.09064,6.09293,6.08976,6.09145,63000000.0
2005-09-15 13:20:00,6.09148,6.09301,6.09068,6.09258,78000000.0
2005-09-15 13:25:00,6.09136,6.09434,6.09032,6.09143,62000000.0
2005-09-15 13:30:00,6.09062,6.0933,6.08993,6.09122,55000000.0
2005-09-15 13:35:00,6.09105,6.09263,6.08956,6.09038,65000000.0
2005-09-15 13:40:00,6.09066,6.09212,6.0883,6.0889,55000000.0
2005-09-15 13:45:00,6.08863,6.09336,6.08807,6.08899,64000000.0
2005-09-15 13:50:00,6.0893,6.0916,6.0876,6.08851,58000000.0
2005-09-15 13:55:00,6.08862,6.08979,6.08673,6.08673,59000000.0
2005-09-15 14:00:00,6.08793,6.09125,6.08677,6.09125,72000000.0
2005-09-15 14:05:00,6.09174,6.09281,6.08818,6.09029,60000000.0
2005-09-15 14:10:00,6.08998,6.09479,6.08951,6.09335,56000000.0
2005-09-15 14:15:00,6.09484,6.09582,6.09089,6.09419,76000000.0
2005-09-15 14:20:00,6.09405,6.09497,6.09068,6.09224,52000000.0
2005-09-15 14:25:00,6.0918,6.093,6.08998,6.09008,65000000.0
2005-09-15 14:30:00,6.09084,6.09826,6.08675,6.09826,60000000.0
2005-09-15 14:35:00,6.09896,6.10197,6.09712,6.10168,63000000.0
2005-09-15 14:40:00,6.10273,6.1055,6.09806,6.09982,77000000.0
2005-09-15 14:45:00,6.09873,6.10101,6.09469,6.09858,56000000.0
2005-09-15 14:50:00,6.09859,6.10276,6.09833,6.10188,60000000.0
2005-09-15 14:55:00,6.10236,6.1028,6.09758,6.09938,71000000.0
2005-09-15 15:00:00,6.09881,6.0991,6.09649,6.09787,76000000.0
2005-09-15 15:05:00,6.09701,6.10022,6.09701,6.10022,68000000.0
2005-09-15 15:10:00,6.09992,6.09992,6.09544,6.09865,61000000.0
2005-09-15 15:15:00,6.09892,6.10257,6.09636,6.10077,68000000.0
2005-09-15 15:20:00,6.10071,6.10252,6.0987,6.10069,59000000.0
2005-09-15 15:25:00,6.10147,6.10225,6.09856,6.10119,71000000.0
2005-09-15 15:30:00,6.10248,6.10774,6.10108,6.10328,68000000.0
2005-09-15 15:35:00,6.10391,6.1049,6.10172,6.10428,52000000.0
2005-09-15 15:40:00,6.10183,6.10197,6.09826,6.09919,62000000.0
2005-09-15 15:45:00,6.09913,6.10247,6.09777,6.10113,81000000.0
2005-09-15 15:50:00,6.10087,6.10142,6.09864,6.10111,75000000.0
2005-09-15 15:55:00,6.10163,6.10366,6.09868,6.10168,74000000.0
2005-09-15 16:00:00,6.09995,6.10238,6.09811,6.10052,61000000.0
2005-09-15 16:05:00,6.10082,6.10619,6.10035,6.10403,70000000.0
2005-09-15 16:10:00,6.10338,6.10417,6.09715,6.0996,64000000.0
2005-09-15 16:15:00,6.0991,6.10137,6.09683,6.10055,66000000.0
2005-09-15 16:20:00,6.10119,6.10132,6.09771,6.09963,65000000.0
2005-09-15 16:25:00,6.09946,6.10005,6.09734,6.09984,51000000.0
2005-09-15 16:30:00,6.09966,6.10118,6.09786,6.10046,53000000.0
2005-09-15 16:35:00,6.10095,6.10202,6.09717,6.09752,78000000.0
2005-09-15 16:40:00,6.09716,6.09779,6.0928,6.09428,86000000.0
2005-09-15 16:45:00,6.09454,6.09819,6.0937,6.09676,59000000.0
2005-09-15 16:50:00,6.09693,6.09907,6.09659,6.09743,66000000.0
2005-09-15 16:55:00,6.09785,6.09791,6.09496,6.09679,52000000.0
2005-09-15 17:00:00,6.09664,6.09783,6.09559,6.09591,62000000.0
2005-09-15 17:05:00,6.09485,6.09586,6.09221,6.09372,73000000.0
2005-09-15 17:10:00,6.09457,6.09645,6.09264,6.09573,57000000.0
2005-09-15 17:15:00,6.09591,6.09789,6.09569,6.09705,71000000.0
2005-09-15 17:20:00,6.09676,6.10099,6.09537,6.10052,55000000.0
2005-09-15 17:25:00,6.10168,6.10168,6.09715,6.09749,62000000.0
2005-09-15 17:30:00,6.0981,6.0981,6.09457,6.09622,63000000.0
2005-09-15 17:35:00,6.0975,6.09875,6.09571,6.09828,64000000.0
2005-09-15 17:40:00,6.09842,6.09919,6.09624,6.09853,76000000.0
2005-09-15 17:45:00,6.09897,6.09989,6.09718,6.09759,60000000.0
2005-09-15 17:50:00,6.09687,6.0993,6.09555,6.09835,86000000.0
2005-09-15 17:55:00,6.09798,6.09952,6.0957,6.09807,66000000.0
2005-09-15 18:00:00,6.09614,6.09765,6.09268,6.09712,72000000.0
2005-09-15 18:05:00,6.09727,6.09781,6.09298,6.0953,73000000.0
2005-09-15 18:10:00,6.0958,6.10354,6.09568,6.09689,58000000.0
2005-09-15 18:15:00,6.09631,6.10128,6.09631,6.09843,61000000.0
2005-09-15 18:20:00,6.09764,6.09804,6.09171,6.09609,63000000.0
2005-09-15 18:25:00,6.09601,6.09677,6.09133,6.09267,67000000.0
2005-09-15 18:30:00,6.0932,6.09417,6.09136,6.09417,65000000.0
2005-09-15 18:35:00,6.09417,6.09637,6.09244,6.09637,76000000.0
2005-09-15 18:40:00,6.09603,6.09603,6.09235,6.09235,67000000.0
2005-09-15 18:45:00,6.09359,6.09503,6.09164,6.09391,66000000.0
2005-09-15 18:50:00,6.09371,6.0949,6.09253,6.09253,63000000.0
2005-09-15 18:55:00,6.09273,6.0962,6.09254,6.0944,71000000.0
2005-09-15 19:00:00,6.09346,6.09656,6.09297,6.09491,70000000.0
2005-09-15 19:05:00,6.09564,6.09893,6.09511,6.09629,76000000.0
2005-09-15 19:10:00,6.0963,6.0981,6.09592,6.09635,68000000.0
2005-09-15 19:15:00,6.09607,6.0999,6.09607,6.09812,61000000.0
2005-09-15 19:20:00,6.09817,6.09845,6.09656,6.0977,72000000.0
2005-09-15 19:25:00,6.09769,6.09798,6.09574,6.09652,62000000.0
2005-09-15 19:30:00,6.09647,6.09758,6.09509,6.09509,66000000.0
2005-09-15 19:35:00,6.09526,6.09855,6.09484,6.09523,63000000.0
2005-09-15 19:40:00,6.09677,6.09876,6.09383,6.09665,70000000.0
2005-09-15 19:45:00,6.09607,6.09897,6.09585,6.09872,70000000.0
2005-09-15 19:50:00,6.09878,6.10141,6.09804,6.10002,71000000.0
2005-09-15 19:55:00,6.09935,6.101,6.09887,6.09999,68000000.0
2005-09-15 20:00:00,6.099,6.10101,6.09885,6.10096,67000000.0
2005-09-15 20:05:00,6.10098,6.10279,6.09967,6.10011,65000000.0
2005-09-15 20:10:00,6.10017,6.1004,6.09839,6.09855,66000000.0
2005-09-15 20:15:00,6.09844,6.10055,6.09693,6.09946,64000000.0
2005-09-15 20:20:00,6.09917,6.09931,6.0973,6.09862,65000000.0
2005-09-15 20:25:00,6.09859,6.1007,6.09784,6.09947,63000000.0
2005-09-15 20:30:00,6.09884,6.09892,6.0963,6.09795,59000000.0
2005-09-15 20:35:00,6.09717,6.098,6.09643,6.09759,70000000.0
2005-09-15 20:40:00,6.09732,6.09836,6.09555,6.09641,89000000.0
2005-09-15 20:45:00,6.09613,6.09748,6.09521,6.09582,67000000.0
2005-09-15 20:50:00,6.09572,6.09687,6.09517,6.09672,62000000.0
2005-09-15 20:55:00,6.09621,6.09764,6.09471,6.0975,65000000.0
2005-09-15 21:00:00,6.09774,6.09774,6.09504,6.0968,72000000.0
2005-09-15 21:05:00,6.09668,6.09783,6.09493,6.09493,66000000.0
2005-09-15 21:10:00,6.09441,6.09618,6.09432,6.09443,62000000.0
2005-09-15 21:15:00,6.09525,6.09864,6.09506,6.09692,68000000.0
2005-09-15 21:20:00,6.09658,6.09688,6.09402,6.09404,52000000.0
2005-09-15 21:25:00,6.09445,6.09671,6.09389,6.09389,58000000.0
2005-09-15 21:30:00,6.09387,6.09651,6.09362,6.09651,59000000.0
2005-09-15 21:35:00,6.09623,6.09757,6.09305,6.09704,88000000.0
2005-09-15 21:40:00,6.09668,6.0969,6.09483,6.09483,65000000.0
2005-09-15 21:45:00,6.09531,6.09774,6.09431,6.09654,62000000.0
2005-09-15 21:50:00,6.09689,6.09708,6.09323,6.09399,62000000.0
2005-09-15 21:55:00,6.09537,6.09671,6.09265,6.0929,72000000.0
2005-09-15 22:00:00,6.0923,6.09447,6.0923,6.0942,79000000.0
2005-09-15 22:05:00,6.09368,6.09501,6.09273,6.09477,67000000.0
2005-09-15 22:10:00,6.09475,6.09568,6.09287,6.09328,64000000.0
2005-09-15 22:15:00,6.09405,6.09506,6.093,6.09402,69000000.0
2005-09-15 22:20:00,6.0942,6.0951,6.09288,6.09442,69000000.0
2005-09-15 22:25:00,6.0941,6.09577,6.09248,6.09385,63000000.0
2005-09-15 22:30:00,6.09264,6.09514,6.09245,6.09281,60000000.0
2005-09-15 22:35:00,6.09439,6.09444,6.09204,6.0934,56000000.0
2005-09-15 22:40:00,6.09269,6.09513,6.09254,6.09427,63000000.0
2005-09-15 22:45:00,6.09439,6.09609,6.09361,6.09561,68000000.0
2005-09-15 22:50:00,6.09505,6.09617,6.09338,6.0942,70000000.0
2005-09-15 22:55:00,6.09578,6.09687,6.09326,6.09326,64000000.0
2005-09-15 23:00:00,6.0934,6.09546,6.0934,6.09522,68000000.0
2005-09-15 23:05:00,6.09569,6.09569,6.09288,6.09288,60000000.0
2005-09-15 23:10:00,6.09265,6.09533,6.09265,6.09433,66000000.0
2005-09-15 23:15:00,6.09451,6.09547,6.09384,6.09496,65000000.0
2005-09-15 23:20:00,6.09486,6.09498,6.09341,6.09452,66000000.0
2005-09-15 23:25:00,6.09453,6.09547,6.09342,6.09362,64000000.0
2005-09-15 23:30:00,6.095,6.095,6.09308,6.09308,72000000.0
2005-09-15 23:35:00,6.09275,6.09531,6.09269,6.09347,62000000.0
2005-09-15 23:40:00,6.09358,6.09491,6.09267,6.09299,80000000.0
2005-09-15 23:45:00,6.09275,6.09516,6.0927,6.09516,76000000.0
2005-09-15 23:50:00,6.09525,6.09525,6.0929,6.09317,67000000.0
2005-09-15 23:55:00,6.09286,6.09497,6.09283,6.09425,76000000.0
2005-09-16 00:00:00,6.09522,6.09526,6.0936,6.09526,70000000.0
2005-09-16 00:05:00,6.09545,6.09559,6.09297,6.09404,62000000.0
2005-09-16 00:10:00,6.09484,6.09484,6.0929,6.0929,63000000.0
2005-09-16 00:15:00,6.09274,6.09426,6.09198,6.09259,65000000.0
2005-09-16 00:20:00,6.0923,6.09391,6.0919,6.0919,60000000.0
2005-09-16 00:25:00,6.09156,6.09299,6.0911,6.09257,66000000.0
2005-09-16 00:30:00,6.09197,6.09197,6.08877,6.08974,64000000.0
2005-09-16 00:35:00,6.0889,6.08994,6.08676,6.08809,80000000.0
2005-09-16 00:40:00,6.08836,6.09019,6.08792,6.08931,61000000.0
2005-09-16 00:45:00,6.08943,6.09067,6.08789,6.08789,63000000.0
2005-09-16 00:50:00,6.08926,6.08968,6.08682,6.08829,60000000.0
2005-09-16 00:55:00,6.0889,6.08972,6.08773,6.08877,66000000.0
2005-09-16 01:00:00,6.08905,6.08935,6.08723,6.08862,63000000.0
2005-09-16 01:05:00,6.08872,6.091,6.08749,6.08937,70000000.0
2005-09-16 01:10:00,6.08868,6.08879,6.08641,6.08851,55000000.0
2005-09-16 01:15:00,6.08794,6.08977,6.08734,6.08888,63000000.0
2005-09-16 01:20:00,6.08892,6.08949,6.08661,6.08661,59000000.0
2005-09-16 01:25:00,6.08646,6.08905,6.08646,6.0884,70000000.0
2005-09-16 01:30:00,6.08887,6.09016,6.08678,6.08908,68000000.0
2005-09-16 01:35:00,6.08901,6.09083,6.0875,6.08943,71000000.0
2005-09-16 01:40:00,6.08985,6.09097,6.08901,6.09001,72000000.0
2005-09-16 01:45:00,6.09034,6.09295,6.08943,6.09295,68000000.0
2005-09-16 01:50:00,6.09298,6.09347,6.09029,6.09029,67000000.0
2005-09-16 01:55:00,6.09086,6.09137,6.08898,6.09006,61000000.0
2005-09-16 02:00:00,6.08983,6.09222,6.08972,6.08972,69000000.0
2005-09-16 02:05:00,6.09113,6.09199,6.08788,6.08955,73000000.0
2005-09-16 02:10:00,6.08952,6.09267,6.08896,6.09084,74000000.0
2005-09-16 02:15:00,6.09084,6.09288,6.08962,6.08962,70000000.0
2005-09-16 02:20:00,6.09077,6.09116,6.08924,6.08943,74000000.0
2005-09-16 02:25:00,6.09038,6.09215,6.08952,6.09114,59000000.0
2005-09-16 02:30:00,6.0925,6.0928,6.08908,6.09035,64000000.0
2005-09-16 02:35:00,6.09048,6.09251,6.08983,6.09237,71000000.0
2005-09-16 02:40:00,6.09135,6.09355,6.09041,6.09294,69000000.0
2005-09-16 02:45:00,6.09364,6.09487,6.09135,6.09392,69000000.0
2005-09-16 02:50:00,6.09373,6.09438,6.09155,6.09271,66000000.0
2005-09-16 02:55:00,6.09218,6.09262,6.09056,6.09111,65000000.0
2005-09-16 03:00:00,6.09116,6.09306,6.09028,6.09123,67000000.0
2005-09-16 03:05:00,6.09106,6.09209,6.09027,6.09034,68000000.0
2005-09-16 03:10:00,6.09105,6.09275,6.0892,6.09207,80000000.0
2005-09-16 03:15:00,6.0921,6.09352,6.09124,6.09165,50000000.0
2005-09-16 03:20:00,6.0917,6.09259,6.08994,6.09088,62000000.0
2005-09-16 03:25:00,6.09108,6.09171,6.0878,6.08885,71000000.0
2005-09-16 03:30:00,6.08819,6.08861,6.08633,6.08685,68000000.0
2005-09-16 03:35:00,6.08557,6.08791,6.08547,6.08629,60000000.0
2005-09-16 03:40:00,6.08692,6.08893,6.08586,6.08692,82000000.0
2005-09-16 03:45:00,6.08681,6.08713,6.08473,6.08528,53000000.0
2005-09-16 03:50:00,6.08471,6.08524,6.08312,6.08494,74000000.0
2005-09-16 03:55:00,6.08497,6.08763,6.0843,6.08718,63000000.0
2005-09-16 04:00:00,6.08686,6.08709,6.08463,6.08492,70000000.0
2005-09-16 04:05:00,6.08572,6.08726,6.08499,6.08682,66000000.0
2005-09-16 04:10:00,6.08677,6.08805,6.08126,6.08274,77000000.0
2005-09-16 04:15:00,6.0822,6.0848,6.08169,6.0838,57000000.0
2005-09-16 04:20:00,6.08366,6.08498,6.08269,6.08389,62000000.0
2005-09-16 04:25:00,6.08351,6.08402,6.08196,6.08351,53000000.0
2005-09-16 04:30:00,6.08351,6.08351,6.0787,6.07982,66000000.0
2005-09-16 04:35:00,6.07994,6.08016,6.07671,6.07745,64000000.0
2005-09-16 04:40:00,6.07662,6.07911,6.07662,6.0775,54000000.0
2005-09-16 04:45:00,6.07816,6.0793,6.07538,6.07606,63000000.0
2005-09-16 04:50:00,6.07628,6.07854,6.07586,6.07788,71000000.0
2005-09-16 04:55:00,6.07716,6.07917,6.07666,6.07789,65000000.0
2005-09-16 05:00:00,6.07715,6.07925,6.07674,6.07674,62000000.0
2005-09-16 05:05:00,6.07861,6.07892,6.07605,6.0768,72000000.0
2005-09-16 05:10:00,6.07743,6.0789,6.07684,6.07784,59000000.0
2005-09-16 05:15:00,6.07786,6.07859,6.07618,6.07702,67000000.0
2005-09-16 05:20:00,6.07697,6.07697,6.07392,6.07508,79000000.0
2005-09-16 05:25:00,6.07576,6.07768,6.07521,6.07768,66000000.0
2005-09-16 05:30:00,6.07787,6.07832,6.07637,6.07779,76000000.0
2005-09-16 05:35:00,6.07821,6.08008,6.07743,6.0783,78000000.0
2005-09-16 05:40:00,6.0782,6.07944,6.07744,6.07749,61000000.0
2005-09-16 05:45:00,6.07889,6.07889,6.0771,6.07798,77000000.0
2005-09-16 05:50:00,6.07786,6.07881,6.07644,6.07689,62000000.0
2005-09-16 05:55:00,6.07743,6.07805,6.07624,6.07657,70000000.0
2005-09-16 06:00:00,6.07742,6.07782,6.07557,6.0771,77000000.0
2005-09-16 06:05:00,6.07699,6.07734,6.0751,6.07681,81000000.0
2005-09-16 06:10:00,6.07699,6.0775,6.06774,6.06774,73000000.0
2005-09-16 06:15:00,6.06745,6.0687,6.06549,6.06643,69000000.0
2005-09-16 06:20:00,6.06626,6.06866,6.06502,6.06559,68000000.0
2005-09-16 06:25:00,6.06539,6.068,6.06539,6.06632,71000000.0
2005-09-16 06:30:00,6.06592,6.0685,6.05995,6.06162,58000000.0
2005-09-16 06:35:00,6.06057,6.06057,6.05069,6.0565,72000000.0
2005-09-16 06:40:00,6.05649,6.05893,6.0554,6.05757,71000000.0
2005-09-16 06:45:00,6.05755,6.05887,6.05548,6.05672,69000000.0
2005-09-16 06:50:00,6.05688,6.05858,6.05618,6.05722,56000000.0
2005-09-16 06:55:00,6.05784,6.05949,6.05683,6.05938,64000000.0
2005-09-16 07:00:00,6.05923,6.05925,6.05708,6.05829,58000000.0
2005-09-16 07:05:00,6.05832,6.05834,6.05299,6.05408,59000000.0
2005-09-16 07:10:00,6.05437,6.06016,6.0534,6.05876,82000000.0
2005-09-16 07:15:00,6.05984,6.06074,6.05818,6.05863,80000000.0
2005-09-16 07:20:00,6.05869,6.05892,6.05564,6.05731,76000000.0
2005-09-16 07:25:00,6.05741,6.05995,6.05665,6.05789,78000000.0
2005-09-16 07:30:00,6.06023,6.06284,6.05937,6.05998,61000000.0
2005-09-16 07:35:00,6.05991,6.06179,6.05814,6.06111,63000000.0
2005-09-16 07:40:00,6.06067,6.06185,6.05683,6.05718,55000000.0
2005-09-16 07:45:00,6.05701,6.05894,6.05454,6.0573,59000000.0
2005-09-16 07:50:00,6.05765,6.06115,6.05709,6.06016,67000000.0
2005-09-16 07:55:00,6.06017,6.06138,6.05916,6.06089,62000000.0
2005-09-16 08:00:00,6.06247,6.06303,6.06005,6.06209,65000000.0
2005-09-16 08:05:00,6.06207,6.06399,6.06072,6.06167,73000000.0
2005-09-16 08:10:00,6.06093,6.06409,6.06093,6.06204,58000000.0
2005-09-16 08:15:00,6.06259,6.06425,6.05711,6.05711,59000000.0
2005-09-16 08:20:00,6.05797,6.0622,6.05642,6.0622,64000000.0
2005-09-16 08:25:00,6.06289,6.06377,6.05975,6.06085,56000000.0
2005-09-16 08:30:00,6.06051,6.06203,6.0591,6.06007,62000000.0
2005-09-16 08:35:00,6.05988,6.06098,6.05758,6.05761,56000000.0
2005-09-16 08:40:00,6.05786,6.06076,6.05771,6.05783,58000000.0
2005-09-16 08:45:00,6.05711,6.06167,6.05587,6.06167,76000000.0
2005-09-16 08:50:00,6.06094,6.06321,6.0595,6.06014,81000000.0
2005-09-16 08:55:00,6.05857,6.06371,6.05857,6.06179,70000000.0
2005-09-16 09:00:00,6.06099,6.06527,6.05962,6.06385,62000000.0
2005-09-16 09:05:00,6.06315,6.06687,6.0622,6.06375,66000000.0
2005-09-16 09:10:00,6.06399,6.06622,6.06317,6.06407,67000000.0
2005-09-16 09:15:00,6.06435,6.06597,6.06355,6.06477,72000000.0
2005-09-16 09:20:00,6.06453,6.06756,6.06401,6.06652,74000000.0
2005-09-16 09:25:00,6.06639,6.06666,6.06437,6.06495,68000000.0
2005-09-16 09:30:00,6.06454,6.06731,6.06384,6.06731,69000000.0
2005-09-16 09:35:00,6.06719,6.06719,6.06368,6.06545,85000000.0
2005-09-16 09:40:00,6.066,6.06642,6.06413,6.06508,74000000.0
2005-09-16 09:45:00,6.06531,6.06637,6.06409,6.06637,76000000.0
2005-09-16 09:50:00,6.06605,6.06832,6.06346,6.06746,74000000.0
2005-09-16 09:55:00,6.06754,6.06819,6.06516,6.06729,68000000.0
2005-09-16 10:00:00,6.06747,6.06829,6.06444,6.06712,75000000.0
2005-09-16 10:05:00,6.06737,6.06764,6.06576,6.06605,50000000.0
2005-09-16 10:10:00,6.06583,6.06766,6.06521,6.06743,70000000.0
2005-09-16 10:15:00,6.0687,6.0716,6.0686,6.06997,74000000.0
2005-09-16 10:20:00,6.0688,6.07132,6.0688,6.07023,60000000.0
2005-09-16 10:25:00,6.06991,6.07224,6.06991,6.07116,60000000.0
2005-09-16 10:30:00,6.07155,6.07205,6.0695,6.0719,57000000.0
2005-09-16 10:35:00,6.07102,6.07191,6.06933,6.07106,72000000.0
2005-09-16 10:40:00,6.07236,6.07236,6.06922,6.07004,62000000.0
2005-09-16 10:45:00,6.06997,6.07206,6.06934,6.07201,55000000.0
2005-09-16 10:50:00,6.07218,6.07324,6.07037,6.07182,72000000.0
2005-09-16 10:55:00,6.07075,6.07358,6.07053,6.07243,49000000.0
2005-09-16 11:00:00,6.07198,6.07284,6.07042,6.07277,61000000.0
2005-09-16 11:05:00,6.07241,6.07243,6.07002,6.07002,71000000.0
2005-09-16 11:10:00,6.06937,6.07154,6.06864,6.0707,67000000.0
2005-09-16 11:15:00,6.07001,6.07011,6.06754,6.06897,63000000.0
2005-09-16 11:20:00,6.06787,6.06972,6.06714,6.06929,76000000.0
2005-09-16 11:25:00,6.06953,6.06953,6.06724,6.06762,64000000.0
2005-09-16 11:30:00,6.06776,6.07046,6.06762,6.07046,74000000.0
2005-09-16 11:35:00,6.07037,6.07073,6.06891,6.07024,60000000.0
2005-09-16 11:40:00,6.06949,6.07134,6.0686,6.07047,64000000.0
2005-09-16 11:45:00,6.07038,6.07156,6.06912,6.06941,62000000.0
2005-09-16 11:50:00,6.06915,6.07131,6.06871,6.0711,68000000.0
2005-09-16 11:55:00,6.07014,6.07198,6.06986,6.07115,52000000.0
2005-09-16 12:00:00,6.0715,6.07345,6.07075,6.07345,63000000.0
2005-09-16 12:05:00,6.07342,6.07407,6.07171,6.07407,61000000.0
2005-09-16 12:10:00,6.0741,6.07804,6.07325,6.07638,63000000.0
2005-09-16 12:15:00,6.07676,6.07718,6.07226,6.07321,56000000.0
2005-09-16 12:20:00,6.07413,6.07512,6.0727,6.07446,70000000.0
2005-09-16 12:25:00,6.07448,6.07539,6.0725,6.07509,57000000.0
2005-09-16 12:30:00,6.07446,6.07543,6.07369,6.07543,61000000.0
2005-09-16 12:35:00,6.07504,6.07504,6.07235,6.074,64000000.0
2005-09-16 12:40:00,6.07432,6.07603,6.0728,6.07475,70000000.0
2005-09-16 12:45:00,6.07506,6.07626,6.07355,6.07495,65000000.0
2005-09-16 12:50:00,6.07641,6.07795,6.07519,6.07744,66000000.0
2005-09-16 12:55:00,6.07778,6.08116,6.07669,6.08116,62000000.0
2005-09-16 13:00:00,6.08192,6.08197,6.07943,6.08072,81000000.0
2005-09-16 13:05:00,6.08107,6.08255,6.07951,6.08027,77000000.0
2005-09-16 13:10:00,6.08035,6.08105,6.07855,6.07908,79000000.0
2005-09-16 13:15:00,6.07922,6.08032,6.07755,6.07961,63000000.0
2005-09-16 13:20:00,6.07887,6.0799,6.07757,6.07962,78000000.0
2005-09-16 13:25:00,6.07911,6.08051,6.07785,6.08051,62000000.0
2005-09-16 13:30:00,6.08063,6.08269,6.07922,6.07971,55000000.0
2005-09-16 13:35:00,6.08009,6.08187,6.07899,6.08019,65000000.0
2005-09-16 13:40:00,6.08069,6.08548,6.07983,6.08481,55000000.0
2005-09-16 13:45:00,6.08439,6.08496,6.08208,6.08245,64000000.0
2005-09-16 13:50:00,6.08254,6.08355,6.08117,6.0825,58000000.0
2005-09-16 13:55:00,6.08241,6.08299,6.08007,6.08233,59000000.0
2005-09-16 14:00:00,6.08283,6.08356,6.08101,6.08199,72000000.0
2005-09-16 14:05:00,6.08226,6.08394,6.08112,6.08279,60000000.0
2005-09-16 14:10:00,6.08396,6.08531,6.08295,6.08414,56000000.0
2005-09-16 14:15:00,6.08418,6.08807,6.08311,6.08722,76000000.0
2005-09-16 14:20:00,6.08771,6.09068,6.08748,6.08805,52000000.0
2005-09-16 14:25:00,6.08792,6.08968,6.0872,6.08807,65000000.0
2005-09-16 14:30:00,6.08731,6.08731,6.08196,6.08333,60000000.0
2005-09-16 14:35:00,6.08495,6.08835,6.08312,6.08728,63000000.0
2005-09-16 14:40:00,6.08709,6.09252,6.08608,6.09221,77000000.0
2005-09-16 14:45:00,6.09187,6.0933,6.08941,6.0933,56000000.0
2005-09-16 14:50:00,6.09115,6.09237,6.08866,6.08947,60000000.0
2005-09-16 14:55:00,6.0899,6.09209,6.08799,6.08864,71000000.0
2005-09-16 15:00:00,6.09003,6.10135,6.08998,6.10006,76000000.0
2005-09-16 15:05:00,6.09955,6.10262,6.09747,6.09903,68000000.0
2005-09-16 15:10:00,6.0988,6.09993,6.09654,6.09738,61000000.0
2005-09-16 15:15:00,6.0979,6.09832,6.09502,6.09565,68000000.0
2005-09-16 15:20:00,6.0955,6.09709,6.09398,6.09553,59000000.0
2005-09-16 15:25:00,6.09448,6.09481,6.0926,6.09403,71000000.0
2005-09-16 15:30:00,6.09433,6.09504,6.09214,6.09309,68000000.0
2005-09-16 15:35:00,6.09293,6.09422,6.09169,6.09275,52000000.0
2005-09-16 15:40:00,6.09334,6.09342,6.08958,6.0917,62000000.0
2005-09-16 15:45:00,6.09232,6.09414,6.08835,6.09324,81000000.0
2005-09-16 15:50:00,6.09344,6.10124,6.09344,6.10113,75000000.0
2005-09-16 15:55:00,6.10101,6.10249,6.0968,6.09951,74000000.0
2005-09-16 16:00:00,6.09931,6.10077,6.09772,6.09903,61000000.0
2005-09-16 16:05:00,6.09846,6.10161,6.09723,6.10154,70000000.0
2005-09-16 16:10:00,6.10224,6.10322,6.09528,6.09528,64000000.0
2005-09-16 16:15:00,6.09468,6.09866,6.09468,6.09608,66000000.0
2005-09-16 16:20:00,6.09614,6.09893,6.09544,6.09893,65000000.0
2005-09-16 16:25:00,6.09987,6.10079,6.09837,6.09934,51000000.0
2005-09-16 16:30:00,6.09925,6.10084,6.09799,6.09978,53000000.0
2005-09-16 16:35:00,6.10002,6.1035,6.09778,6.10185,78000000.0
2005-09-16 16:40:00,6.10133,6.1041,6.10035,6.10143,86000000.0
2005-09-16 16:45:00,6.10202,6.10553,6.10081,6.10251,59000000.0
2005-09-16 16:50:00,6.10161,6.10281,6.09871,6.10023,66000000.0
2005-09-16 16:55:00,6.10025,6.10205,6.09764,6.09875,52000000.0
2005-09-16 17:00:00,6.09864,6.10198,6.09809,6.0988,62000000.0
2005-09-16 17:05:00,6.09845,6.10113,6.09672,6.09838,73000000.0
2005-09-16 17:10:00,6.09926,6.09926,6.09713,6.09887,57000000.0
2005-09-16 17:15:00,6.09903,6.09992,6.09468,6.09587,71000000.0
2005-09-16 17:20:00,6.09662,6.09958,6.09445,6.09912,55000000.0
2005-09-16 17:25:00,6.09717,6.09797,6.09515,6.09661,62000000.0
2005-09-16 17:30:00,6.09755,6.0983,6.09579,6.09818,63000000.0
2005-09-16 17:35:00,6.09736,6.09783,6.09589,6.09622,64000000.0
2005-09-16 17:40:00,6.09615,6.09827,6.09384,6.09478,76000000.0
2005-09-16 17:45:00,6.09551,6.10327,6.09398,6.09751,60000000.0
2005-09-16 17:50:00,6.09749,6.10211,6.09749,6.09908,86000000.0
2005-09-16 17:55:00,6.09858,6.10211,6.09818,6.09879,66000000.0
2005-09-16 18:00:00,6.10046,6.10149,6.09707,6.09707,72000000.0
2005-09-16 18:05:00,6.09741,6.09872,6.09595,6.09637,73000000.0
2005-09-16 18:10:00,6.09657,6.09833,6.09563,6.09785,58000000.0
2005-09-16 18:15:00,6.09713,6.0987,6.09613,6.0966,61000000.0
2005-09-16 18:20:00,6.09679,6.09906,6.09624,6.09823,63000000.0
2005-09-16 18:25:00,6.09843,6.09888,6.09684,6.09721,67000000.0
2005-09-16 18:30:00,6.09832,6.09832,6.09458,6.09465,65000000.0
2005-09-16 18:35:00,6.09484,6.09728,6.09319,6.09728,76000000.0
2005-09-16 18:40:00,6.09595,6.0981,6.09553,6.09712,67000000.0
2005-09-16 18:45:00,6.09729,6.09905,6.09633,6.09639,66000000.0
2005-09-16 18:50:00,6.09624,6.09711,6.09491,6.09711,63000000.0
2005-09-16 18:55:00,6.09719,6.09859,6.09576,6.09687,71000000.0
2005-09-16 19:00:00,6.09657,6.09885,6.09657,6.09841,70000000.0
2005-09-16 19:05:00,6.09996,6.09996,6.09699,6.09784,76000000.0
2005-09-16 19:10:00,6.09773,6.09836,6.09634,6.0967,68000000.0
2005-09-16 19:15:00,6.09638,6.09706,6.09482,6.09584,61000000.0
2005-09-16 19:20:00,6.0959,6.09614,6.09316,6.09501,72000000.0
2005-09-16 19:25:00,6.09412,6.09518,6.09266,6.09326,62000000.0
2005-09-16 19:30:00,6.09329,6.09802,6.09329,6.09469,66000000.0
2005-09-16 19:35:00,6.09486,6.09701,6.09454,6.09612,63000000.0
2005-09-16 19:40:00,6.09579,6.09644,6.09378,6.09433,70000000.0
2005-09-16 19:45:00,6.09464,6.09702,6.0938,6.09702,70000000.0
2005-09-16 19:50:00,6.09681,6.09784,6.09483,6.09624,71000000.0
2005-09-16 19:55:00,6.09582,6.09647,6.09408,6.09408,68000000.0
2005-09-16 20:00:00,6.09438,6.09523,6.09257,6.0943,67000000.0
2005-09-16 20:05:00,6.09442,6.09535,6.09299,6.09463,65000000.0
2005-09-16 20:10:00,6.09446,6.09446,6.09033,6.09155,66000000.0
2005-09-16 20:15:00,6.09139,6.0921,6.08956,6.08956,64000000.0
2005-09-16 20:20:00,6.08997,6.09054,6.08751,6.0887,65000000.0
2005-09-16 20:25:00,6.08861,6.09013,6.08804,6.08974,63000000.0
2005-09-16 20:30:00,6.08961,6.0899,6.08546,6.0872,59000000.0
2005-09-16 20:35:00,6.08725,6.08861,6.08556,6.0871,70000000.0
2005-09-16 20:40:00,6.08774,6.08886,6.0863,6.08678,89000000.0
2005-09-16 20:45:00,6.0868,6.08769,6.08541,6.08584,67000000.0
2005-09-16 20:50:00,6.08596,6.08629,6.08259,6.08355,62000000.0
2005-09-16 20:55:00,6.08366,6.08671,6.08366,6.08591,65000000.0
2005-09-16 21:00:00,6.08692,6.08753,6.08562,6.08649,72000000.0
2005-09-16 21:05:00,6.08636,6.08727,6.08578,6.08641,66000000.0
2005-09-16 21:10:00,6.08632,6.08685,6.08448,6.08496,62000000.0
2005-09-16 21:15:00,6.08534,6.08719,6.08425,6.0869,68000000.0
2005-09-16 21:20:00,6.08671,6.08714,6.08542,6.08594,52000000.0
2005-09-16 21:25:00,6.08597,6.08599,6.08469,6.085,58000000.0
2005-09-16 21:30:00,6.08515,6.08715,6.08477,6.08477,59000000.0
2005-09-16 21:35:00,6.08481,6.08832,6.08481,6.08676,88000000.0
2005-09-16 21:40:00,6.08699,6.08718,6.0845,6.08568,65000000.0
2005-09-16 21:45:00,6.08498,6.08762,6.08498,6.08613,62000000.0
2005-09-16 21:50:00,6.08625,6.09003,6.08625,6.0885,62000000.0
2005-09-16 21:55:00,6.08878,6.09075,6.08751,6.09047,72000000.0
2005-09-16 22:00:00,6.08971,6.08971,6.08754,6.08837,79000000.0
2005-09-16 22:05:00,6.08775,6.09027,6.0877,6.08985,67000000.0
2005-09-16 22:10:00,6.09014,6.09059,6.08836,6.08836,64000000.0
2005-09-16 22:15:00,6.0885,6.09032,6.0885,6.09012,69000000.0
2005-09-16 22:20:00,6.08993,6.09118,6.08907,6.09117,69000000.0
2005-09-16 22:25:00,6.09069,6.09209,6.08901,6.08975,63000000.0
2005-09-16 22:30:00,6.0895,6.09174,6.08947,6.08947,60000000.0
2005-09-16 22:35:00,6.09025,6.09258,6.0899,6.09093,56000000.0
2005-09-16 22:40:00,6.08933,6.0907,6.08858,6.08952,63000000.0
2005-09-16 22:45:00,6.08912,6.091,6.08848,6.08972,68000000.0
2005-09-16 22:50:00,6.08937,6.08947,6.08604,6.08696,70000000.0
2005-09-16 22:55:00,6.08732,6.08986,6.08698,6.08853,64000000.0
2005-09-19 02:00:00,6.1241,6.12598,6.12299,6.12371,69000000.0
2005-09-19 02:05:00,6.1242,6.12479,6.119,6.119,73000000.0
2005-09-19 02:10:00,6.12018,6.12149,6.11898,6.11972,74000000.0
2005-09-19 02:15:00,6.12015,6.12077,6.11903,6.11993,70000000.0
2005-09-19 02:20:00,6.11903,6.12188,6.11896,6.12033,74000000.0
2005-09-19 02:25:00,6.12041,6.12426,6.12041,6.12367,59000000.0
2005-09-19 02:30:00,6.12277,6.12391,6.12124,6.12279,64000000.0
2005-09-19 02:35:00,6.12238,6.12322,6.1194,6.11965,71000000.0
2005-09-19 02:40:00,6.12033,6.1219,6.11957,6.11982,69000000.0
2005-09-19 02:45:00,6.12203,6.12351,6.1201,6.1214,69000000.0
2005-09-19 02:50:00,6.12114,6.12249,6.11906,6.11961,66000000.0
2005-09-19 02:55:00,6.11974,6.12277,6.11946,6.12063,65000000.0
2005-09-19 03:00:00,6.12052,6.12239,6.12052,6.12053,67000000.0
2005-09-19 03:05:00,6.12088,6.12225,6.11986,6.12156,68000000.0
2005-09-19 03:10:00,6.1209,6.12281,6.11978,6.12154,80000000.0
2005-09-19 03:15:00,6.12128,6.12314,6.12072,6.12072,50000000.0
2005-09-19 03:20:00,6.1208,6.12316,6.1208,6.12081,62000000.0
2005-09-19 03:25:00,6.12088,6.12257,6.12046,6.12128,71000000.0
2005-09-19 03:30:00,6.12157,6.12277,6.12046,6.12214,68000000.0
2005-09-19 03:35:00,6.12254,6.12254,6.1204,6.12112,60000000.0
2005-09-19 03:40:00,6.121,6.12324,6.12044,6.12324,82000000.0
2005-09-19 03:45:00,6.12144,6.12259,6.11956,6.11981,53000000.0
2005-09-19 03:50:00,6.11975,6.12205,6.11974,6.1213,74000000.0
2005-09-19 03:55:00,6.12143,6.12252,6.12112,6.12152,63000000.0
2005-09-19 04:00:00,6.12119,6.12303,6.12113,6.12151,70000000.0
2005-09-19 04:05:00,6.1216,6.12255,6.12025,6.12167,66000000.0
2005-09-19 04:10:00,6.12164,6.12298,6.12002,6.12105,77000000.0
2005-09-19 04:15:00,6.12094,6.12304,6.12081,6.12215,57000000.0
2005-09-19 04:20:00,6.12227,6.12288,6.12042,6.12172,62000000.0
2005-09-19 04:25:00,6.12107,6.1231,6.12066,6.12153,53000000.0
2005-09-19 04:30:00,6.12152,6.12309,6.12112,6.1225,66000000.0
2005-09-19 04:35:00,6.12221,6.1224,6.12008,6.12185,64000000.0
2005-09-19 04:40:00,6.12184,6.12275,6.12063,6.12147,54000000.0
2005-09-19 04:45:00,6.12156,6.12192,6.11963,6.12107,63000000.0
2005-09-19 04:50:00,6.12136,6.12237,6.12013,6.12024,71000000.0
2005-09-19 04:55:00,6.12021,6.12286,6.12021,6.12176,65000000.0
2005-09-19 05:00:00,6.12196,6.12242,6.12,6.12138,62000000.0
2005-09-19 05:05:00,6.12148,6.12286,6.11997,6.12178,72000000.0
2005-09-19 05:10:00,6.12193,6.12343,6.1204,6.12343,59000000.0
2005-09-19 05:15:00,6.12301,6.12301,6.12036,6.12151,67000000.0
2005-09-19 05:20:00,6.1215,6.12292,6.11994,6.12072,79000000.0
2005-09-19 05:25:00,6.12087,6.12239,6.12052,6.12123,66000000.0
2005-09-19 05:30:00,6.12152,6.12291,6.12069,6.122,76000000.0
2005-09-19 05:35:00,6.12279,6.12288,6.12131,6.12207,78000000.0
2005-09-19 05:40:00,6.12221,6.1236,6.12063,6.12184,61000000.0
2005-09-19 05:45:00,6.1223,6.12236,6.12188,6.12192,77000000.0
2005-09-19 05:50:00,6.12211,6.12223,6.12186,6.12193,62000000.0
2005-09-19 05:55:00,6.12198,6.12229,6.12182,6.12204,70000000.0
2005-09-19 06:00:00,6.12209,6.12267,6.12036,6.12061,77000000.0
2005-09-19 06:05:00,6.12069,6.12328,6.12069,6.12267,81000000.0
2005-09-19 06:10:00,6.12255,6.12305,6.12232,6.12305,73000000.0
2005-09-19 06:15:00,6.12244,6.12529,6.12155,6.12483,69000000.0
2005-09-19 06:20:00,6.12435,6.12658,6.12435,6.12632,68000000.0
2005-09-19 06:25:00,6.12831,6.13228,6.12776,6.13082,71000000.0
2005-09-19 06:30:00,6.12997,6.1312,6.1279,6.12854,58000000.0
2005-09-19 06:35:00,6.12804,6.13002,6.12708,6.12916,72000000.0
2005-09-19 06:40:00,6.12982,6.13181,6.12919,6.13181,71000000.0
2005-09-19 06:45:00,6.13098,6.13101,6.128,6.1288,69000000.0
2005-09-19 06:50:00,6.12926,6.12926,6.12682,6.12739,56000000.0
2005-09-19 06:55:00,6.12704,6.12951,6.12637,6.12705,64000000.0
2005-09-19 07:00:00,6.12745,6.13105,6.12651,6.12977,58000000.0
2005-09-19 07:05:00,6.13005,6.1323,6.13005,6.13085,59000000.0
2005-09-19 07:10:00,6.13142,6.13929,6.13142,6.13713,82000000.0
2005-09-19 07:15:00,6.1383,6.14086,6.13657,6.1393,80000000.0
2005-09-19 07:20:00,6.13971,6.14394,6.13933,6.14285,76000000.0
2005-09-19 07:25:00,6.1425,6.14727,6.14162,6.14284,78000000.0
2005-09-19 07:30:00,6.14372,6.14683,6.14186,6.1443,61000000.0
2005-09-19 07:35:00,6.1457,6.15062,6.14549,6.15046,63000000.0
2005-09-19 07:40:00,6.14964,6.15068,6.14753,6.14819,55000000.0
2005-09-19 07:45:00,6.14832,6.14933,6.14596,6.14608,59000000.0
2005-09-19 07:50:00,6.14559,6.14627,6.14326,6.14613,67000000.0
2005-09-19 07:55:00,6.14575,6.14722,6.14469,6.14595,62000000.0
2005-09-19 08:00:00,6.14662,6.14945,6.14557,6.14945,65000000.0
2005-09-19 08:05:00,6.14983,6.15151,6.14785,6.15067,73000000.0
2005-09-19 08:10:00,6.15195,6.15378,6.15057,6.15244,58000000.0
2005-09-19 08:15:00,6.1519,6.1538,6.14923,6.15155,59000000.0
2005-09-19 08:20:00,6.15016,6.1519,6.14743,6.15066,64000000.0
2005-09-19 08:25:00,6.15013,6.15038,6.14768,6.15027,56000000.0
2005-09-19 08:30:00,6.15067,6.15477,6.15029,6.15209,62000000.0
2005-09-19 08:35:00,6.15235,6.1557,6.15125,6.15469,56000000.0
2005-09-19 08:40:00,6.15438,6.15495,6.15266,6.15336,58000000.0
2005-09-19 08:45:00,6.15342,6.15603,6.15005,6.15594,76000000.0
2005-09-19 08:50:00,6.15569,6.15664,6.15227,6.15291,81000000.0
2005-09-19 08:55:00,6.15293,6.15369,6.15093,6.15123,70000000.0
2005-09-19 09:00:00,6.15139,6.15326,6.14686,6.14738,62000000.0
2005-09-19 09:05:00,6.14693,6.14693,6.1417,6.1424,66000000.0
2005-09-19 09:10:00,6.1432,6.14325,6.13823,6.13984,67000000.0
2005-09-19 09:15:00,6.13933,6.13962,6.13689,6.13842,72000000.0
2005-09-19 09:20:00,6.13777,6.14049,6.13719,6.13991,74000000.0
2005-09-19 09:25:00,6.1386,6.14035,6.13765,6.13834,68000000.0
2005-09-19 09:30:00,6.13842,6.14036,6.13639,6.13789,69000000.0
2005-09-19 09:35:00,6.13787,6.14097,6.13587,6.1404,85000000.0
2005-09-19 09:40:00,6.13991,6.14429,6.138,6.14303,74000000.0
2005-09-19 09:45:00,6.14252,6.14379,6.14117,6.14265,76000000.0
2005-09-19 09:50:00,6.1423,6.14479,6.14173,6.14444,74000000.0
2005-09-19 09:55:00,6.14491,6.14653,6.14227,6.14653,68000000.0
2005-09-19 10:00:00,6.1462,6.14658,6.14203,6.14477,75000000.0
2005-09-19 10:05:00,6.14502,6.14514,6.14326,6.14435,50000000.0
2005-09-19 10:10:00,6.14464,6.14479,6.14206,6.14369,70000000.0
2005-09-19 10:15:00,6.14333,6.14368,6.13997,6.14152,74000000.0
2005-09-19 10:20:00,6.14046,6.14241,6.14045,6.14209,60000000.0
2005-09-19 10:25:00,6.14159,6.1454,6.14072,6.14424,60000000.0
2005-09-19 10:30:00,6.14286,6.14462,6.14237,6.14254,57000000.0
2005-09-19 10:35:00,6.14323,6.14323,6.14122,6.14203,72000000.0
2005-09-19 10:40:00,6.14287,6.14311,6.14021,6.14125,62000000.0
2005-09-19 10:45:00,6.14009,6.14054,6.13573,6.13573,55000000.0
2005-09-19 10:50:00,6.13475,6.13618,6.13301,6.13339,72000000.0
2005-09-19 10:55:00,6.13332,6.13436,6.13232,6.13319,49000000.0
2005-09-19 11:00:00,6.13327,6.13517,6.13216,6.13252,61000000.0
2005-09-19 11:05:00,6.13239,6.13362,6.13074,6.13279,71000000.0
2005-09-19 11:10:00,6.13207,6.13573,6.13001,6.13486,67000000.0
2005-09-19 11:15:00,6.13399,6.13802,6.13354,6.13551,63000000.0
2005-09-19 11:20:00,6.13594,6.13802,6.13569,6.13605,76000000.0
2005-09-19 11:25:00,6.13648,6.13846,6.13375,6.13658,64000000.0
2005-09-19 11:30:00,6.13776,6.13853,6.13594,6.13762,74000000.0
2005-09-19 11:35:00,6.13743,6.13822,6.13557,6.13771,60000000.0
2005-09-19 11:40:00,6.13779,6.14057,6.13756,6.13896,64000000.0
2005-09-19 11:45:00,6.13953,6.14054,6.13839,6.14054,62000000.0
2005-09-19 11:50:00,6.14081,6.14189,6.13909,6.13987,68000000.0
2005-09-19 11:55:00,6.13905,6.13979,6.13747,6.13762,52000000.0
2005-09-19 12:00:00,6.13883,6.14048,6.13157,6.13232,63000000.0
2005-09-19 12:05:00,6.13173,6.13373,6.12956,6.13315,61000000.0
2005-09-19 12:10:00,6.13288,6.13376,6.13067,6.1333,63000000.0
2005-09-19 12:15:00,6.13365,6.13657,6.13295,6.13515,56000000.0
2005-09-19 12:20:00,6.13479,6.13878,6.1339,6.13426,70000000.0
2005-09-19 12:25:00,6.13549,6.13854,6.13483,6.13727,57000000.0
2005-09-19 12:30:00,6.1376,6.13823,6.13605,6.13823,61000000.0
2005-09-19 12:35:00,6.13839,6.13839,6.1362,6.13706,64000000.0
2005-09-19 12:40:00,6.13731,6.13919,6.13492,6.13796,70000000.0
2005-09-19 12:45:00,6.13793,6.13905,6.13517,6.13728,65000000.0
2005-09-19 12:50:00,6.13763,6.1381,6.13442,6.13596,66000000.0
2005-09-19 12:55:00,6.13658,6.13788,6.13472,6.13774,62000000.0
2005-09-19 13:00:00,6.13864,6.13864,6.13604,6.13757,81000000.0
2005-09-19 13:05:00,6.13678,6.13754,6.13331,6.1351,77000000.0
2005-09-19 13:10:00,6.13463,6.13569,6.13321,6.13469,79000000.0
2005-09-19 13:15:00,6.13355,6.13628,6.13355,6.1345,63000000.0
2005-09-19 13:20:00,6.13457,6.13701,6.13434,6.13701,78000000.0
2005-09-19 13:25:00,6.13703,6.13854,6.13586,6.13658,62000000.0
2005-09-19 13:30:00,6.13599,6.13847,6.13589,6.13847,55000000.0
2005-09-19 13:35:00,6.13867,6.14052,6.1382,6.13967,65000000.0
2005-09-19 13:40:00,6.1401,6.14084,6.13645,6.13677,55000000.0
2005-09-19 13:45:00,6.13652,6.13674,6.1322,6.13426,64000000.0
2005-09-19 13:50:00,6.13493,6.13642,6.13207,6.13255,58000000.0
2005-09-19 13:55:00,6.13258,6.1349,6.13156,6.13222,59000000.0
2005-09-19 14:00:00,6.13171,6.13377,6.13134,6.1328,72000000.0
2005-09-19 14:05:00,6.13307,6.13576,6.13186,6.13533,60000000.0
2005-09-19 14:10:00,6.13444,6.13786,6.13328,6.13779,56000000.0
2005-09-19 14:15:00,6.13888,6.13953,6.13599,6.13899,76000000.0
2005-09-19 14:20:00,6.13876,6.13888,6.13518,6.13632,52000000.0
2005-09-19 14:25:00,6.13652,6.14135,6.13453,6.14042,65000000.0
2005-09-19 14:30:00,6.14068,6.14217,6.13954,6.14109,60000000.0
2005-09-19 14:35:00,6.14082,6.1417,6.13681,6.13767,63000000.0
2005-09-19 14:40:00,6.13859,6.1437,6.13814,6.14268,77000000.0
2005-09-19 14:45:00,6.14248,6.14524,6.14154,6.14368,56000000.0
2005-09-19 14:50:00,6.1437,6.14502,6.14186,6.14186,60000000.0
2005-09-19 14:55:00,6.14296,6.14567,6.14097,6.1452,71000000.0
2005-09-19 15:00:00,6.14534,6.14614,6.14014,6.14117,76000000.0
2005-09-19 15:05:00,6.14152,6.14317,6.13967,6.14034,68000000.0
2005-09-19 15:10:00,6.14112,6.14163,6.13829,6.13905,61000000.0
2005-09-19 15:15:00,6.1391,6.14095,6.1384,6.14033,68000000.0
2005-09-19 15:20:00,6.14062,6.14185,6.13993,6.14093,59000000.0
2005-09-19 15:25:00,6.14085,6.14085,6.13536,6.136,71000000.0
2005-09-19 15:30:00,6.13646,6.14044,6.13521,6.13746,68000000.0
2005-09-19 15:35:00,6.13664,6.13845,6.13403,6.13422,52000000.0
2005-09-19 15:40:00,6.13407,6.1366,6.13133,6.1366,62000000.0
2005-09-19 15:45:00,6.1358,6.13604,6.13293,6.13405,81000000.0
2005-09-19 15:50:00,6.13429,6.13511,6.12913,6.12981,75000000.0
2005-09-19 15:55:00,6.13024,6.13814,6.13024,6.13795,74000000.0
2005-09-19 16:00:00,6.13783,6.13811,6.13592,6.1368,61000000.0
2005-09-19 16:05:00,6.13672,6.13742,6.13443,6.13509,70000000.0
2005-09-19 16:10:00,6.13566,6.1361,6.13204,6.13512,64000000.0
2005-09-19 16:15:00,6.13436,6.13625,6.13278,6.13594,66000000.0
2005-09-19 16:20:00,6.13555,6.13555,6.13041,6.13069,65000000.0
2005-09-19 16:25:00,6.13086,6.13336,6.13042,6.13093,51000000.0
2005-09-19 16:30:00,6.13107,6.13246,6.12964,6.12972,53000000.0
2005-09-19 16:35:00,6.13038,6.13361,6.12968,6.13186,78000000.0
2005-09-19 16:40:00,6.13258,6.13576,6.13131,6.13496,86000000.0
2005-09-19 16:45:00,6.13512,6.13619,6.13402,6.13517,59000000.0
2005-09-19 16:50:00,6.13523,6.13603,6.13187,6.13285,66000000.0
2005-09-19 16:55:00,6.13276,6.13389,6.12964,6.13272,52000000.0
2005-09-19 17:00:00,6.13386,6.13434,6.13061,6.13114,62000000.0
2005-09-19 17:05:00,6.13051,6.13163,6.12484,6.12484,73000000.0
2005-09-19 17:10:00,6.12606,6.129,6.1247,6.12742,57000000.0
2005-09-19 17:15:00,6.12701,6.13032,6.12688,6.12985,71000000.0
2005-09-19 17:20:00,6.12973,6.13267,6.12936,6.12936,55000000.0
2005-09-19 17:25:00,6.12973,6.13522,6.12837,6.13426,62000000.0
2005-09-19 17:30:00,6.13364,6.1339,6.12932,6.13055,63000000.0
2005-09-19 17:35:00,6.13039,6.13071,6.12708,6.12961,64000000.0
2005-09-19 17:40:00,6.12841,6.13091,6.12642,6.12959,76000000.0
2005-09-19 17:45:00,6.12935,6.13354,6.12786,6.1328,60000000.0
2005-09-19 17:50:00,6.13296,6.13425,6.12895,6.12975,86000000.0
2005-09-19 17:55:00,6.13123,6.13307,6.12861,6.13214,66000000.0
2005-09-19 18:00:00,6.13199,6.13225,6.1297,6.13108,72000000.0
2005-09-19 18:05:00,6.13125,6.13183,6.1288,6.13105,73000000.0
2005-09-19 18:10:00,6.13103,6.13129,6.1292,6.12977,58000000.0
2005-09-19 18:15:00,6.12874,6.13058,6.1277,6.12966,61000000.0
2005-09-19 18:20:00,6.13024,6.13178,6.12847,6.12926,63000000.0
2005-09-19 18:25:00,6.12956,6.12956,6.12706,6.12818,67000000.0
2005-09-19 18:30:00,6.12854,6.13285,6.12854,6.1309,65000000.0
2005-09-19 18:35:00,6.13129,6.1336,6.13004,6.13068,76000000.0
2005-09-19 18:40:00,6.13064,6.13303,6.1298,6.13115,67000000.0
2005-09-19 18:45:00,6.13239,6.13396,6.13142,6.13175,66000000.0
2005-09-19 18:50:00,6.13217,6.13703,6.13187,6.13572,63000000.0
2005-09-19 18:55:00,6.13546,6.13592,6.13207,6.13207,71000000.0
2005-09-19 19:00:00,6.13224,6.1347,6.13092,6.13399,70000000.0
2005-09-19 19:05:00,6.13229,6.13415,6.13157,6.13265,76000000.0
2005-09-19 19:10:00,6.13263,6.13406,6.13152,6.13152,68000000.0
2005-09-19 19:15:00,6.13105,6.13567,6.13105,6.13505,61000000.0
2005-09-19 19:20:00,6.13425,6.13704,6.13386,6.13607,72000000.0
2005-09-19 19:25:00,6.13625,6.13842,6.13417,6.13762,62000000.0
2005-09-19 19:30:00,6.13759,6.13855,6.13603,6.13641,66000000.0
2005-09-19 19:35:00,6.13605,6.13699,6.13505,6.13505,63000000.0
2005-09-19 19:40:00,6.13523,6.13762,6.1346,6.13535,70000000.0
2005-09-19 19:45:00,6.13541,6.13704,6.13508,6.13562,70000000.0
2005-09-19 19:50:00,6.13605,6.13982,6.13546,6.13846,71000000.0
2005-09-19 19:55:00,6.13812,6.141,6.13812,6.1403,68000000.0
2005-09-19 20:00:00,6.13847,6.1402,6.13611,6.13701,67000000.0
2005-09-19 20:05:00,6.13732,6.13774,6.1353,6.1353,65000000.0
2005-09-19 20:10:00,6.13602,6.13602,6.13452,6.13528,66000000.0
2005-09-19 20:15:00,6.13526,6.13695,6.13397,6.13531,64000000.0
2005-09-19 20:20:00,6.13556,6.13675,6.13397,6.13575,65000000.0
2005-09-19 20:25:00,6.13576,6.13622,6.13445,6.13526,63000000.0
2005-09-19 20:30:00,6.13557,6.13953,6.13517,6.13795,59000000.0
2005-09-19 20:35:00,6.13763,6.1389,6.13681,6.13875,70000000.0
2005-09-19 20:40:00,6.13865,6.13892,6.1364,6.13802,89000000.0
2005-09-19 20:45:00,6.1372,6.13761,6.13329,6.13362,67000000.0
2005-09-19 20:50:00,6.13312,6.13373,6.13066,6.13168,62000000.0
2005-09-19 20:55:00,6.13195,6.13473,6.13166,6.13473,65000000.0
2005-09-19 21:00:00,6.13476,6.1348,6.13144,6.13258,72000000.0
2005-09-19 21:05:00,6.1325,6.13419,6.13159,6.13261,66000000.0
2005-09-19 21:10:00,6.13298,6.1343,6.13221,6.13366,62000000.0
2005-09-19 21:15:00,6.13382,6.13497,6.13313,6.13464,68000000.0
2005-09-19 21:20:00,6.13463,6.13485,6.13237,6.13362,52000000.0
2005-09-19 21:25:00,6.13315,6.13545,6.13266,6.13302,58000000.0
2005-09-19 21:30:00,6.1328,6.13483,6.1328,6.134,59000000.0
2005-09-19 21:35:00,6.13413,6.13467,6.13277,6.134,88000000.0
2005-09-19 21:40:00,6.13377,6.13428,6.13179,6.13337,65000000.0
2005-09-19 21:45:00,6.13275,6.13289,6.1313,6.13195,62000000.0
2005-09-19 21:50:00,6.13254,6.13315,6.13141,6.13208,62000000.0
2005-09-19 21:55:00,6.13284,6.13356,6.13145,6.13146,72000000.0
2005-09-19 22:00:00,6.13239,6.13305,6.12948,6.13106,79000000.0
2005-09-19 22:05:00,6.13115,6.13174,6.12961,6.13163,67000000.0
2005-09-19 22:10:00,6.13118,6.13141,6.12922,6.13048,64000000.0
2005-09-19 22:15:00,6.13113,6.13892,6.13084,6.13818,69000000.0
2005-09-19 22:20:00,6.13818,6.13956,6.13682,6.13837,69000000.0
2005-09-19 22:25:00,6.13747,6.13969,6.13726,6.13844,63000000.0
2005-09-19 22:30:00,6.13875,6.14058,6.13848,6.14048,60000000.0
2005-09-19 22:35:00,6.13991,6.14087,6.13908,6.14009,56000000.0
2005-09-19 22:40:00,6.13941,6.14006,6.13714,6.13714,63000000.0
2005-09-19 22:45:00,6.13803,6.13935,6.13666,6.13815,68000000.0
2005-09-19 22:50:00,6.1381,6.13815,6.13448,6.13588,70000000.0
2005-09-19 22:55:00,6.13631,6.13872,6.1355,6.1365,64000000.0
2005-09-19 23:00:00,6.13776,6.13886,6.13698,6.13774,68000000.0
2005-09-19 23:05:00,6.13872,6.13872,6.13658,6.13724,60000000.0
2005-09-19 23:10:00,6.13771,6.13916,6.13707,6.13822,66000000.0
2005-09-19 23:15:00,6.13824,6.13883,6.13608,6.1371,65000000.0
2005-09-19 23:20:00,6.13789,6.13838,6.13598,6.13718,66000000.0
2005-09-19 23:25:00,6.13717,6.1386,6.13615,6.1372,64000000.0
2005-09-19 23:30:00,6.13751,6.13905,6.13712,6.13863,72000000.0
2005-09-19 23:35:00,6.13812,6.13961,6.13635,6.13753,62000000.0
2005-09-19 23:40:00,6.13802,6.13869,6.13643,6.13746,80000000.0
2005-09-19 23:45:00,6.13755,6.13909,6.13703,6.13897,76000000.0
2005-09-19 23:50:00,6.13857,6.13951,6.13756,6.13853,67000000.0
2005-09-19 23:55:00,6.13769,6.14035,6.13768,6.14007,76000000.0
2005-09-20 00:00:00,6.13973,6.14026,6.13799,6.13896,70000000.0
2005-09-20 00:05:00,6.13862,6.14004,6.1383,6.14002,62000000.0
2005-09-20 00:10:00,6.13987,6.1401,6.13774,6.13818,63000000.0
2005-09-20 00:15:00,6.13831,6.14032,6.13823,6.13951,65000000.0
2005-09-20 00:20:00,6.13982,6.14099,6.13888,6.14063,60000000.0
2005-09-20 00:25:00,6.14101,6.14111,6.1394,6.14072,66000000.0
2005-09-20 00:30:00,6.14066,6.14076,6.13849,6.13977,64000000.0
2005-09-20 00:35:00,6.13962,6.14053,6.13765,6.14018,80000000.0
2005-09-20 00:40:00,6.13975,6.14031,6.13793,6.13993,61000000.0
2005-09-20 00:45:00,6.13998,6.13998,6.13756,6.1382,63000000.0
2005-09-20 00:50:00,6.13852,6.13917,6.13742,6.13896,60000000.0
2005-09-20 00:55:00,6.13841,6.13914,6.13726,6.13895,66000000.0
2005-09-20 01:00:00,6.13852,6.14079,6.13583,6.1405,63000000.0
2005-09-20 01:05:00,6.14053,6.14091,6.13801,6.13801,70000000.0
2005-09-20 01:10:00,6.13859,6.14071,6.13813,6.13915,55000000.0
2005-09-20 01:15:00,6.13823,6.13911,6.13716,6.13716,63000000.0
2005-09-20 01:20:00,6.13771,6.13836,6.13609,6.13677,59000000.0
2005-09-20 01:25:00,6.13668,6.138,6.13587,6.13671,70000000.0
2005-09-20 01:30:00,6.13698,6.1379,6.1345,6.13596,68000000.0
2005-09-20 01:35:00,6.1359,6.13673,6.13421,6.13514,71000000.0
2005-09-20 01:40:00,6.13563,6.13709,6.13485,6.13549,72000000.0
2005-09-20 01:45:00,6.1363,6.1363,6.13428,6.13487,68000000.0
2005-09-20 01:50:00,6.13494,6.13622,6.13318,6.13468,67000000.0
2005-09-20 01:55:00,6.13483,6.13536,6.13298,6.13378,61000000.0
2005-09-20 02:00:00,6.13395,6.13478,6.1312,6.13161,69000000.0
2005-09-20 02:05:00,6.13168,6.13338,6.13104,6.13242,73000000.0
2005-09-20 02:10:00,6.13213,6.13409,6.13157,6.13218,74000000.0
2005-09-20 02:15:00,6.13238,6.1339,6.13156,6.1339,70000000.0
2005-09-20 02:20:00,6.13262,6.13501,6.13198,6.13321,74000000.0
2005-09-20 02:25:00,6.13366,6.13543,6.13336,6.13404,59000000.0
2005-09-20 02:30:00,6.13396,6.13737,6.13365,6.13627,64000000.0
2005-09-20 02:35:00,6.13597,6.14023,6.13597,6.13993,71000000.0
2005-09-20 02:40:00,6.14001,6.14001,6.13584,6.13707,69000000.0
2005-09-20 02:45:00,6.13721,6.13939,6.1351,6.1393,69000000.0
2005-09-20 02:50:00,6.13909,6.14057,6.1377,6.1377,66000000.0
2005-09-20 02:55:00,6.13718,6.13767,6.13526,6.13701,65000000.0
2005-09-20 03:00:00,6.13792,6.13854,6.13482,6.13587,67000000.0
2005-09-20 03:05:00,6.1356,6.13832,6.1342,6.13572,68000000.0
2005-09-20 03:10:00,6.13551,6.13666,6.13291,6.13369,80000000.0
2005-09-20 03:15:00,6.13337,6.13361,6.12733,6.12784,50000000.0
2005-09-20 03:20:00,6.12783,6.12975,6.12674,6.12742,62000000.0
2005-09-20 03:25:00,6.12626,6.12838,6.12617,6.12623,71000000.0
2005-09-20 03:30:00,6.12673,6.12906,6.1266,6.12894,68000000.0
2005-09-20 03:35:00,6.12914,6.12914,6.12563,6.12734,60000000.0
2005-09-20 03:40:00,6.12735,6.12974,6.12668,6.12974,82000000.0
2005-09-20 03:45:00,6.12968,6.1298,6.12638,6.12777,53000000.0
2005-09-20 03:50:00,6.1284,6.1293,6.12714,6.12756,74000000.0
2005-09-20 03:55:00,6.1278,6.13028,6.12774,6.12827,63000000.0
2005-09-20 04:00:00,6.12811,6.12901,6.12206,6.12335,70000000.0
2005-09-20 04:05:00,6.1238,6.12423,6.12016,6.12063,66000000.0
2005-09-20 04:10:00,6.12122,6.12259,6.11966,6.121,77000000.0
2005-09-20 04:15:00,6.12098,6.12398,6.12098,6.12287,57000000.0
2005-09-20 04:20:00,6.12348,6.12491,6.12216,6.12374,62000000.0
2005-09-20 04:25:00,6.12416,6.12687,6.12345,6.12557,53000000.0
2005-09-20 04:30:00,6.12513,6.12676,6.12451,6.1255,66000000.0
2005-09-20 04:35:00,6.12529,6.12724,6.12512,6.1252,64000000.0
2005-09-20 04:40:00,6.1248,6.12834,6.1248,6.12834,54000000.0
2005-09-20 04:45:00,6.12841,6.12869,6.12532,6.12532,63000000.0
2005-09-20 04:50:00,6.12545,6.12592,6.12391,6.12564,71000000.0
2005-09-20 04:55:00,6.12569,6.12569,6.12148,6.12148,65000000.0
2005-09-20 05:00:00,6.12123,6.12482,6.12123,6.12457,62000000.0
2005-09-20 05:05:00,6.12484,6.12507,6.12295,6.12387,72000000.0
2005-09-20 05:10:00,6.12415,6.12459,6.12202,6.12459,59000000.0
2005-09-20 05:15:00,6.12391,6.12702,6.12274,6.12702,67000000.0
2005-09-20 05:20:00,6.12691,6.12691,6.12381,6.12381,79000000.0
2005-09-20 05:25:00,6.12457,6.12609,6.12449,6.12524,66000000.0
2005-09-20 05:30:00,6.12509,6.12528,6.12329,6.124,76000000.0
2005-09-20 05:35:00,6.12342,6.12554,6.1218,6.12538,78000000.0
2005-09-20 05:40:00,6.12389,6.12517,6.12342,6.12474,61000000.0
2005-09-20 05:45:00,6.1249,6.12501,6.12299,6.12376,77000000.0
2005-09-20 05:50:00,6.12258,6.12488,6.12167,6.12333,62000000.0
2005-09-20 05:55:00,6.12185,6.12558,6.11988,6.12558,70000000.0
2005-09-20 06:00:00,6.12579,6.12633,6.12383,6.12396,77000000.0
2005-09-20 06:05:00,6.12354,6.12535,6.12248,6.12361,81000000.0
2005-09-20 06:10:00,6.12322,6.12484,6.12281,6.1238,73000000.0
2005-09-20 06:15:00,6.12348,6.1243,6.12243,6.1243,69000000.0
2005-09-20 06:20:00,6.12463,6.12488,6.1226,6.12421,68000000.0
2005-09-20 06:25:00,6.12454,6.12511,6.12226,6.12308,71000000.0
2005-09-20 06:30:00,6.12362,6.12447,6.12223,6.12241,58000000.0
2005-09-20 06:35:00,6.1219,6.12387,6.1219,6.12327,72000000.0
2005-09-20 06:40:00,6.1226,6.12419,6.12211,6.12338,71000000.0
2005-09-20 06:45:00,6.12312,6.12465,6.12157,6.12248,69000000.0
2005-09-20 06:50:00,6.1222,6.1238,6.12114,6.12272,56000000.0
2005-09-20 06:55:00,6.12245,6.12474,6.12223,6.12348,64000000.0
2005-09-20 07:00:00,6.12433,6.12648,6.12341,6.12578,58000000.0
2005-09-20 07:05:00,6.12521,6.12736,6.12474,6.12542,59000000.0
2005-09-20 07:10:00,6.12614,6.12706,6.12446,6.12523,82000000.0
2005-09-20 07:15:00,6.12549,6.12726,6.12505,6.12704,80000000.0
2005-09-20 07:20:00,6.12694,6.12767,6.12492,6.1263,76000000.0
2005-09-20 07:25:00,6.12704,6.12969,6.12695,6.12814,78000000.0
2005-09-20 07:30:00,6.12771,6.12855,6.12693,6.12698,61000000.0
2005-09-20 07:35:00,6.12703,6.12923,6.12649,6.12668,63000000.0
2005-09-20 07:40:00,6.12673,6.12859,6.12616,6.12859,55000000.0
2005-09-20 07:45:00,6.12939,6.13029,6.12779,6.13013,59000000.0
2005-09-20 07:50:00,6.13083,6.13349,6.12948,6.13089,67000000.0
2005-09-20 07:55:00,6.13144,6.13528,6.13144,6.13319,62000000.0
2005-09-20 08:00:00,6.13302,6.13519,6.13054,6.13306,65000000.0
2005-09-20 08:05:00,6.13217,6.13415,6.13136,6.13283,73000000.0
2005-09-20 08:10:00,6.1322,6.1322,6.12578,6.12681,58000000.0
2005-09-20 08:15:00,6.12531,6.12851,6.12138,6.12246,59000000.0
2005-09-20 08:20:00,6.1219,6.12363,6.12063,6.12306,64000000.0
2005-09-20 08:25:00,6.12337,6.1243,6.11709,6.11831,56000000.0
2005-09-20 08:30:00,6.11679,6.11916,6.11531,6.11794,62000000.0
2005-09-20 08:35:00,6.11865,6.12156,6.11802,6.12026,56000000.0
2005-09-20 08:40:00,6.12095,6.12144,6.1193,6.12084,58000000.0
2005-09-20 08:45:00,6.12136,6.12172,6.11879,6.11962,76000000.0
2005-09-20 08:50:00,6.11928,6.12064,6.11738,6.12046,81000000.0
2005-09-20 08:55:00,6.1196,6.13019,6.1196,6.13019,70000000.0
2005-09-20 09:00:00,6.12963,6.13034,6.12546,6.12792,62000000.0
2005-09-20 09:05:00,6.12842,6.13098,6.12646,6.12891,66000000.0
2005-09-20 09:10:00,6.12866,6.13012,6.12729,6.12949,67000000.0
2005-09-20 09:15:00,6.12983,6.13303,6.12844,6.13169,72000000.0
2005-09-20 09:20:00,6.13239,6.13381,6.12955,6.13113,74000000.0
2005-09-20 09:25:00,6.13086,6.1324,6.12884,6.13134,68000000.0
2005-09-20 09:30:00,6.1311,6.1337,6.13043,6.13314,69000000.0
2005-09-20 09:35:00,6.13286,6.13338,6.13212,6.13224,85000000.0
2005-09-20 09:40:00,6.13171,6.13238,6.12925,6.12925,74000000.0
2005-09-20 09:45:00,6.12941,6.13291,6.12843,6.13263,76000000.0
2005-09-20 09:50:00,6.13356,6.13362,6.12987,6.13252,74000000.0
2005-09-20 09:55:00,6.13217,6.13366,6.12942,6.13152,68000000.0
2005-09-20 10:00:00,6.13162,6.13377,6.13149,6.13215,75000000.0
2005-09-20 10:05:00,6.13276,6.13313,6.13063,6.13071,50000000.0
2005-09-20 10:10:00,6.13003,6.13246,6.12967,6.12981,70000000.0
2005-09-20 10:15:00,6.12972,6.13317,6.12882,6.13317,74000000.0
2005-09-20 10:20:00,6.13299,6.13299,6.12666,6.12869,60000000.0
2005-09-20 10:25:00,6.12798,6.13025,6.12708,6.12906,60000000.0
2005-09-20 10:30:00,6.12989,6.13173,6.12731,6.12952,57000000.0
2005-09-20 10:35:00,6.12981,6.13085,6.12818,6.12909,72000000.0
2005-09-20 10:40:00,6.12902,6.13204,6.12727,6.12999,62000000.0
2005-09-20 10:45:00,6.12982,6.13129,6.12832,6.13004,55000000.0
2005-09-20 10:50:00,6.12982,6.13201,6.12858,6.13109,72000000.0
2005-09-20 10:55:00,6.13124,6.13174,6.12869,6.12991,49000000.0
2005-09-20 11:00:00,6.12985,6.13303,6.12738,6.13245,61000000.0
2005-09-20 11:05:00,6.1322,6.13548,6.12748,6.13521,71000000.0
2005-09-20 11:10:00,6.1343,6.13521,6.12892,6.13183,67000000.0
2005-09-20 11:15:00,6.13197,6.13624,6.13191,6.13441,63000000.0
2005-09-20 11:20:00,6.13439,6.1361,6.12984,6.13053,76000000.0
2005-09-20 11:25:00,6.13141,6.13536,6.12796,6.12934,64000000.0
2005-09-20 11:30:00,6.12914,6.13111,6.12875,6.13063,74000000.0
2005-09-20 11:35:00,6.13159,6.13159,6.12544,6.13098,60000000.0
2005-09-20 11:40:00,6.13064,6.13363,6.12794,6.13292,64000000.0
2005-09-20 11:45:00,6.13304,6.13343,6.13035,6.13229,62000000.0
2005-09-20 11:50:00,6.13334,6.13506,6.13222,6.13222,68000000.0
2005-09-20 11:55:00,6.13266,6.13478,6.12818,6.13406,52000000.0
2005-09-20 12:00:00,6.1341,6.13454,6.13131,6.13318,63000000.0
2005-09-20 12:05:00,6.13325,6.13401,6.12935,6.13334,61000000.0
2005-09-20 12:10:00,6.13296,6.13344,6.12995,6.12995,63000000.0
2005-09-20 12:15:00,6.13116,6.13208,6.12931,6.13028,56000000.0
2005-09-20 12:20:00,6.13051,6.13226,6.12824,6.13154,70000000.0
2005-09-20 12:25:00,6.13197,6.13311,6.12958,6.13051,57000000.0
2005-09-20 12:30:00,6.12927,6.13206,6.12904,6.13198,61000000.0
2005-09-20 12:35:00,6.13142,6.13282,6.12913,6.13183,64000000.0
2005-09-20 12:40:00,6.13224,6.1326,6.13039,6.13039,70000000.0
2005-09-20 12:45:00,6.12908,6.13085,6.12212,6.12212,65000000.0
2005-09-20 12:50:00,6.12272,6.12742,6.12081,6.12118,66000000.0
2005-09-20 12:55:00,6.12118,6.12699,6.12118,6.125,62000000.0
2005-09-20 13:00:00,6.12526,6.1294,6.12216,6.12221,81000000.0
2005-09-20 13:05:00,6.12222,6.12902,6.1221,6.12506,77000000.0
2005-09-20 13:10:00,6.12458,6.12887,6.12216,6.12335,79000000.0
2005-09-20 13:15:00,6.12295,6.13065,6.12158,6.12847,63000000.0
2005-09-20 13:20:00,6.12884,6.12926,6.12575,6.12582,78000000.0
2005-09-20 13:25:00,6.12609,6.12884,6.12429,6.12819,62000000.0
2005-09-20 13:30:00,6.12705,6.12835,6.12647,6.12737,55000000.0
2005-09-20 13:35:00,6.12703,6.12891,6.12654,6.1279,65000000.0
2005-09-20 13:40:00,6.12786,6.12837,6.12591,6.12725,55000000.0
2005-09-20 13:45:00,6.1271,6.12808,6.12468,6.12679,64000000.0
2005-09-20 13:50:00,6.12711,6.12774,6.12388,6.12698,58000000.0
2005-09-20 13:55:00,6.12621,6.12904,6.12308,6.12802,59000000.0
2005-09-20 14:00:00,6.12774,6.12908,6.12369,6.12722,72000000.0
2005-09-20 14:05:00,6.12708,6.13051,6.12708,6.13037,60000000.0
2005-09-20 14:10:00,6.13024,6.13131,6.12879,6.13131,56000000.0
2005-09-20 14:15:00,6.13079,6.13269,6.12863,6.1306,76000000.0
2005-09-20 14:20:00,6.1315,6.1339,6.1315,6.13152,52000000.0
2005-09-20 14:25:00,6.1317,6.13225,6.12984,6.13104,65000000.0
2005-09-20 14:30:00,6.13071,6.13386,6.12969,6.13255,60000000.0
2005-09-20 14:35:00,6.132,6.13267,6.1304,6.13137,63000000.0
2005-09-20 14:40:00,6.13157,6.13498,6.13066,6.13421,77000000.0
2005-09-20 14:45:00,6.13402,6.13494,6.13246,6.13376,56000000.0
2005-09-20 14:50:00,6.13321,6.13475,6.13094,6.13211,60000000.0
2005-09-20 14:55:00,6.13159,6.1344,6.13016,6.1332,71000000.0
2005-09-20 15:00:00,6.13313,6.13424,6.13203,6.13352,76000000.0
2005-09-20 15:05:00,6.13334,6.13582,6.1316,6.13226,68000000.0
2005-09-20 15:10:00,6.13243,6.1342,6.13189,6.13414,61000000.0
2005-09-20 15:15:00,6.13327,6.13404,6.13128,6.13192,68000000.0
2005-09-20 15:20:00,6.13189,6.13189,6.12899,6.13163,59000000.0
2005-09-20 15:25:00,6.13176,6.13227,6.12814,6.12817,71000000.0
2005-09-20 15:30:00,6.129,6.13033,6.12785,6.1292,68000000.0
2005-09-20 15:35:00,6.12931,6.13036,6.12822,6.12912,52000000.0
2005-09-20 15:40:00,6.12887,6.1307,6.12769,6.12793,62000000.0
2005-09-20 15:45:00,6.12807,6.12808,6.12479,6.12632,81000000.0
2005-09-20 15:50:00,6.12638,6.12656,6.12341,6.12482,75000000.0
2005-09-20 15:55:00,6.12439,6.12744,6.12351,6.12494,74000000.0
2005-09-20 16:00:00,6.12499,6.1272,6.12359,6.1272,61000000.0
2005-09-20 16:05:00,6.12671,6.12731,6.12469,6.12599,70000000.0
2005-09-20 16:10:00,6.12597,6.12802,6.12484,6.12587,64000000.0
2005-09-20 16:15:00,6.12569,6.12712,6.12379,6.12518,66000000.0
2005-09-20 16:20:00,6.12552,6.12645,6.12411,6.12581,65000000.0
2005-09-20 16:25:00,6.12575,6.12644,6.12486,6.12532,51000000.0
2005-09-20 16:30:00,6.12528,6.12806,6.12229,6.12359,53000000.0
2005-09-20 16:35:00,6.124,6.12519,6.12323,6.12487,78000000.0
2005-09-20 16:40:00,6.12479,6.12573,6.12114,6.12266,86000000.0
2005-09-20 16:45:00,6.12204,6.12368,6.12087,6.12353,59000000.0
2005-09-20 16:50:00,6.12357,6.12477,6.12081,6.12154,66000000.0
2005-09-20 16:55:00,6.122,6.12331,6.12075,6.12171,52000000.0
2005-09-20 17:00:00,6.12153,6.12262,6.11895,6.12063,62000000.0
2005-09-20 17:05:00,6.12099,6.12309,6.11998,6.12074,73000000.0
2005-09-20 17:10:00,6.11997,6.12193,6.11838,6.1214,57000000.0
2005-09-20 17:15:00,6.12149,6.12384,6.11975,6.12321,71000000.0
2005-09-20 17:20:00,6.12357,6.12518,6.12215,6.1226,55000000.0
2005-09-20 17:25:00,6.12157,6.1243,6.12132,6.1224,62000000.0
2005-09-20 17:30:00,6.12197,6.12253,6.12009,6.12047,63000000.0
2005-09-20 17:35:00,6.12107,6.1216,6.11868,6.12001,64000000.0
2005-09-20 17:40:00,6.12057,6.12291,6.12001,6.12229,76000000.0
2005-09-20 17:45:00,6.1226,6.12275,6.11873,6.11987,60000000.0
2005-09-20 17:50:00,6.11976,6.12231,6.11976,6.12231,86000000.0
2005-09-20 17:55:00,6.12135,6.1222,6.11892,6.11892,66000000.0
2005-09-20 18:00:00,6.11969,6.12087,6.11406,6.11536,72000000.0
2005-09-20 18:05:00,6.11561,6.1181,6.11497,6.11621,73000000.0
2005-09-20 18:10:00,6.11709,6.11972,6.1162,6.1191,58000000.0
2005-09-20 18:15:00,6.12021,6.12132,6.1189,6.11982,61000000.0
2005-09-20 18:20:00,6.11942,6.12159,6.11879,6.12117,63000000.0
2005-09-20 18:25:00,6.12154,6.12198,6.1195,6.12,67000000.0
2005-09-20 18:30:00,6.1213,6.12131,6.1179,6.12016,65000000.0
2005-09-20 18:35:00,6.12125,6.12238,6.11968,6.12131,76000000.0
2005-09-20 18:40:00,6.12084,6.12204,6.11946,6.11964,67000000.0
2005-09-20 18:45:00,6.12015,6.12138,6.1193,6.12095,66000000.0
2005-09-20 18:50:00,6.11984,6.12266,6.11957,6.12266,63000000.0
2005-09-20 18:55:00,6.12175,6.12375,6.12103,6.12195,71000000.0
2005-09-20 19:00:00,6.12275,6.12412,6.12188,6.12202,70000000.0
2005-09-20 19:05:00,6.12309,6.12428,6.12157,6.12322,76000000.0
2005-09-20 19:10:00,6.12302,6.12356,6.12101,6.12281,68000000.0
2005-09-20 19:15:00,6.12316,6.12509,6.12234,6.12354,61000000.0
2005-09-20 19:20:00,6.12359,6.12518,6.12269,6.12363,72000000.0
2005-09-20 19:25:00,6.12274,6.12402,6.12232,6.12318,62000000.0
2005-09-20 19:30:00,6.1232,6.12457,6.12191,6.12374,66000000.0
2005-09-20 19:35:00,6.12422,6.12561,6.12297,6.12508,63000000.0
2005-09-20 19:40:00,6.12477,6.12557,6.12315,6.12381,70000000.0
2005-09-20 19:45:00,6.12388,6.12539,6.12349,6.12446,70000000.0
2005-09-20 19:50:00,6.12468,6.12643,6.12398,6.12491,71000000.0
2005-09-20 19:55:00,6.12559,6.12787,6.1246,6.1246,68000000.0
2005-09-20 20:00:00,6.12463,6.12684,6.12452,6.12684,67000000.0
2005-09-20 20:05:00,6.12661,6.12729,6.12429,6.12484,65000000.0
2005-09-20 20:10:00,6.12526,6.12743,6.12306,6.12693,66000000.0
2005-09-20 20:15:00,6.12851,6.13306,6.12512,6.12654,64000000.0
2005-09-20 20:20:00,6.12752,6.14461,6.12622,6.14461,65000000.0
2005-09-20 20:25:00,6.14324,6.14458,6.13752,6.14036,63000000.0
2005-09-20 20:30:00,6.14002,6.14382,6.13781,6.14135,59000000.0
2005-09-20 20:35:00,6.1414,6.14191,6.13614,6.13837,70000000.0
2005-09-20 20:40:00,6.139,6.14135,6.13564,6.13856,89000000.0
2005-09-20 20:45:00,6.13792,6.14046,6.13729,6.14046,67000000.0
2005-09-20 20:50:00,6.14061,6.14387,6.13875,6.14216,62000000.0
2005-09-20 20:55:00,6.14253,6.14452,6.14031,6.14285,65000000.0
2005-09-20 21:00:00,6.1439,6.14842,6.14302,6.14808,72000000.0
2005-09-20 21:05:00,6.1476,6.14911,6.14618,6.14651,66000000.0
2005-09-20 21:10:00,6.14697,6.14856,6.1425,6.14389,62000000.0
2005-09-20 21:15:00,6.14332,6.14723,6.14294,6.14723,68000000.0
2005-09-20 21:20:00,6.14598,6.14859,6.14598,6.14792,52000000.0
2005-09-20 21:25:00,6.14818,6.14935,6.14631,6.14769,58000000.0
2005-09-20 21:30:00,6.14735,6.14892,6.14696,6.1477,59000000.0
2005-09-20 21:35:00,6.14718,6.14776,6.14508,6.14575,88000000.0
2005-09-20 21:40:00,6.14541,6.14785,6.14478,6.14724,65000000.0
2005-09-20 21:45:00,6.14606,6.14708,6.14474,6.14597,62000000.0
2005-09-20 21:50:00,6.14599,6.14719,6.14375,6.14375,62000000.0
2005-09-20 21:55:00,6.14358,6.14562,6.14358,6.14388,72000000.0
2005-09-20 22:00:00,6.1436,6.1468,6.14344,6.14442,79000000.0
2005-09-20 22:05:00,6.14441,6.14668,6.1444,6.1444,67000000.0
2005-09-20 22:10:00,6.14461,6.14708,6.14445,6.14613,64000000.0
2005-09-20 22:15:00,6.1463,6.14742,6.14416,6.14703,69000000.0
2005-09-20 22:20:00,6.14699,6.14823,6.14643,6.14748,69000000.0
2005-09-20 22:25:00,6.14761,6.15149,6.1473,6.15135,63000000.0
2005-09-20 22:30:00,6.15089,6.15264,6.14984,6.15154,60000000.0
2005-09-20 22:35:00,6.15243,6.15243,6.14916,6.14954,56000000.0
2005-09-20 22:40:00,6.15073,6.15113,6.14831,6.14899,63000000.0
2005-09-20 22:45:00,6.15009,6.15157,6.14946,6.1497,68000000.0
2005-09-20 22:50:00,6.14986,6.15147,6.14897,6.14897,70000000.0
2005-09-20 22:55:00,6.14891,6.15093,6.14875,6.1507,64000000.0
2005-09-20 23:00:00,6.15069,6.1513,6.14924,6.14972,68000000.0
2005-09-20 23:05:00,6.1495,6.14973,6.1476,6.14851,60000000.0
2005-09-20 23:10:00,6.14889,6.15144,6.14877,6.14925,66000000.0
2005-09-20 23:15:00,6.14843,6.15199,6.14833,6.14987,65000000.0
2005-09-20 23:20:00,6.14918,6.15018,6.14846,6.14928,66000000.0
2005-09-20 23:25:00,6.14943,6.15049,6.14755,6.14976,64000000.0
2005-09-20 23:30:00,6.14984,6.15036,6.14593,6.14735,72000000.0
2005-09-20 23:35:00,6.14815,6.1491,6.14603,6.14834,62000000.0
2005-09-20 23:40:00,6.14879,6.14946,6.14705,6.14746,80000000.0
2005-09-20 23:45:00,6.14679,6.14864,6.14525,6.14672,76000000.0
2005-09-20 23:50:00,6.14714,6.1494,6.14691,6.14735,67000000.0
2005-09-20 23:55:00,6.14694,6.14915,6.1465,6.14768,76000000.0
2005-09-21 00:00:00,6.1478,6.1504,6.14773,6.14988,70000000.0
2005-09-21 00:05:00,6.14919,6.15113,6.14869,6.14962,62000000.0
2005-09-21 00:10:00,6.14814,6.15183,6.14814,6.15027,63000000.0
2005-09-21 00:15:00,6.1503,6.15243,6.14995,6.15178,65000000.0
2005-09-21 00:20:00,6.15141,6.15247,6.15011,6.15144,60000000.0
2005-09-21 00:25:00,6.15057,6.15164,6.1487,6.14889,66000000.0
2005-09-21 00:30:00,6.1487,6.15044,6.14863,6.1489,64000000.0
2005-09-21 00:35:00,6.14896,6.15208,6.14854,6.14973,80000000.0
2005-09-21 00:40:00,6.14982,6.15121,6.1494,6.14966,61000000.0
2005-09-21 00:45:00,6.15002,6.1518,6.14913,6.15123,63000000.0
2005-09-21 00:50:00,6.15072,6.15083,6.14872,6.15003,60000000.0
2005-09-21 00:55:00,6.15035,6.15096,6.14832,6.14916,66000000.0
2005-09-21 01:00:00,6.14946,6.15084,6.14881,6.14942,63000000.0
2005-09-21 01:05:00,6.14951,6.15098,6.14894,6.14894,70000000.0
2005-09-21 01:10:00,6.14886,6.1511,6.14886,6.1494,55000000.0
2005-09-21 01:15:00,6.14911,6.14994,6.14784,6.14834,63000000.0
2005-09-21 01:20:00,6.14844,6.15007,6.14819,6.14819,59000000.0
2005-09-21 01:25:00,6.14771,6.14996,6.14771,6.1485,70000000.0
2005-09-21 01:30:00,6.14823,6.15024,6.14733,6.14878,68000000.0
2005-09-21 01:35:00,6.14873,6.15147,6.14748,6.15147,71000000.0
2005-09-21 01:40:00,6.15046,6.15099,6.149,6.149,72000000.0
2005-09-21 01:45:00,6.14954,6.14989,6.1477,6.14896,68000000.0
2005-09-21 01:50:00,6.14917,6.15046,6.148,6.14991,67000000.0
2005-09-21 01:55:00,6.14952,6.15037,6.14863,6.14871,61000000.0
2005-09-21 02:00:00,6.14892,6.15115,6.14892,6.15065,69000000.0
2005-09-21 02:05:00,6.15,6.15143,6.14901,6.14966,73000000.0
2005-09-21 02:10:00,6.14941,6.15108,6.1487,6.14892,74000000.0
2005-09-21 02:15:00,6.14924,6.1506,6.14886,6.14979,70000000.0
2005-09-21 02:20:00,6.14975,6.15023,6.14748,6.14783,74000000.0
2005-09-21 02:25:00,6.14849,6.14849,6.14377,6.14518,59000000.0
2005-09-21 02:30:00,6.14443,6.14472,6.14188,6.14274,64000000.0
2005-09-21 02:35:00,6.14242,6.14332,6.13964,6.14076,71000000.0
2005-09-21 02:40:00,6.1408,6.14307,6.13976,6.14068,69000000.0
2005-09-21 02:45:00,6.14096,6.14106,6.13925,6.14038,69000000.0
2005-09-21 02:50:00,6.14034,6.14106,6.13708,6.13868,66000000.0
2005-09-21 02:55:00,6.13913,6.14034,6.13725,6.14024,65000000.0
2005-09-21 03:00:00,6.14013,6.14059,6.13867,6.14017,67000000.0
2005-09-21 03:05:00,6.14018,6.14083,6.13903,6.13957,68000000.0
2005-09-21 03:10:00,6.13888,6.14111,6.13888,6.13999,80000000.0
2005-09-21 03:15:00,6.13957,6.1403,6.13839,6.13918,50000000.0
2005-09-21 03:20:00,6.13914,6.13961,6.1376,6.1386,62000000.0
2005-09-21 03:25:00,6.13836,6.1406,6.1379,6.13926,71000000.0
2005-09-21 03:30:00,6.13901,6.13973,6.13816,6.13895,68000000.0
2005-09-21 03:35:00,6.13926,6.13934,6.13641,6.13848,60000000.0
2005-09-21 03:40:00,6.13792,6.14002,6.13752,6.13862,82000000.0
2005-09-21 03:45:00,6.13739,6.13876,6.13653,6.13708,53000000.0
2005-09-21 03:50:00,6.13583,6.13671,6.13368,6.13413,74000000.0
2005-09-21 03:55:00,6.13363,6.135,6.13279,6.13305,63000000.0
2005-09-21 04:00:00,6.13396,6.13548,6.133,6.13433,70000000.0
2005-09-21 04:05:00,6.13451,6.13748,6.1343,6.13616,66000000.0
2005-09-21 04:10:00,6.13571,6.13585,6.13379,6.13447,77000000.0
2005-09-21 04:15:00,6.13395,6.13657,6.13387,6.1353,57000000.0
2005-09-21 04:20:00,6.13533,6.13611,6.13068,6.13222,62000000.0
2005-09-21 04:25:00,6.13273,6.1328,6.12992,6.13211,53000000.0
2005-09-21 04:30:00,6.13305,6.13444,6.13167,6.13257,66000000.0
2005-09-21 04:35:00,6.13254,6.13315,6.12871,6.13036,64000000.0
2005-09-21 04:40:00,6.13095,6.13292,6.13013,6.13097,54000000.0
2005-09-21 04:45:00,6.13123,6.13263,6.13008,6.13056,63000000.0
2005-09-21 04:50:00,6.13123,6.13315,6.12944,6.13086,71000000.0
2005-09-21 04:55:00,6.13075,6.13307,6.13066,6.13233,65000000.0
2005-09-21 05:00:00,6.13273,6.13558,6.13268,6.13396,62000000.0
2005-09-21 05:05:00,6.13431,6.13465,6.12604,6.12659,72000000.0
2005-09-21 05:10:00,6.12644,6.12821,6.12266,6.12462,59000000.0
2005-09-21 05:15:00,6.12502,6.12607,6.12392,6.12392,67000000.0
2005-09-21 05:20:00,6.12328,6.12355,6.11881,6.12298,79000000.0
2005-09-21 05:25:00,6.12239,6.12338,6.11987,6.1201,66000000.0
2005-09-21 05:30:00,6.12008,6.1239,6.12008,6.12278,76000000.0
2005-09-21 05:35:00,6.12254,6.12501,6.12211,6.12428,78000000.0
2005-09-21 05:40:00,6.12351,6.12647,6.12319,6.1237,61000000.0
2005-09-21 05:45:00,6.12417,6.12477,6.12311,6.12405,77000000.0
2005-09-21 05:50:00,6.12423,6.12439,6.12289,6.1235,62000000.0
2005-09-21 05:55:00,6.12326,6.12584,6.12314,6.1244,70000000.0
2005-09-21 06:00:00,6.12513,6.12537,6.12431,6.12518,77000000.0
2005-09-21 06:05:00,6.12529,6.12574,6.1232,6.12526,81000000.0
2005-09-21 06:10:00,6.12449,6.12547,6.12347,6.12387,73000000.0
2005-09-21 06:15:00,6.12429,6.12475,6.12202,6.12475,69000000.0
2005-09-21 06:20:00,6.12509,6.12532,6.12255,6.12296,68000000.0
2005-09-21 06:25:00,6.12419,6.1244,6.12124,6.12171,71000000.0
2005-09-21 06:30:00,6.12114,6.12234,6.11901,6.11915,58000000.0
2005-09-21 06:35:00,6.11866,6.11866,6.11313,6.11313,72000000.0
2005-09-21 06:40:00,6.11267,6.11576,6.10928,6.11429,71000000.0
2005-09-21 06:45:00,6.11375,6.11463,6.11121,6.1137,69000000.0
2005-09-21 06:50:00,6.11334,6.11607,6.11273,6.11607,56000000.0
2005-09-21 06:55:00,6.11588,6.11659,6.11433,6.11561,64000000.0
2005-09-21 07:00:00,6.11563,6.11615,6.1131,6.11452,58000000.0
2005-09-21 07:05:00,6.1146,6.11535,6.10988,6.10988,59000000.0
2005-09-21 07:10:00,6.10998,6.11229,6.10933,6.11042,82000000.0
2005-09-21 07:15:00,6.11114,6.11215,6.10428,6.10518,80000000.0
2005-09-21 07:20:00,6.10339,6.10674,6.10115,6.10368,76000000.0
2005-09-21 07:25:00,6.10544,6.10544,6.10249,6.10249,78000000.0
2005-09-21 07:30:00,6.10171,6.10648,6.10036,6.10523,61000000.0
2005-09-21 07:35:00,6.10723,6.11095,6.10423,6.10995,63000000.0
2005-09-21 07:40:00,6.11051,6.111,6.10791,6.10847,55000000.0
2005-09-21 07:45:00,6.10909,6.11078,6.10719,6.10859,59000000.0
2005-09-21 07:50:00,6.10773,6.11172,6.10773,6.11113,67000000.0
2005-09-21 07:55:00,6.11139,6.1138,6.10979,6.1134,62000000.0
2005-09-21 08:00:00,6.11387,6.11596,6.11198,6.11579,65000000.0
2005-09-21 08:05:00,6.11629,6.11632,6.11316,6.11337,73000000.0
2005-09-21 08:10:00,6.11282,6.11371,6.11074,6.11173,58000000.0
2005-09-21 08:15:00,6.11142,6.11233,6.1092,6.11102,59000000.0
2005-09-21 08:20:00,6.11053,6.11268,6.11005,6.11106,64000000.0
2005-09-21 08:25:00,6.11029,6.11067,6.10726,6.10741,56000000.0
2005-09-21 08:30:00,6.10769,6.10953,6.10673,6.10699,62000000.0
2005-09-21 08:35:00,6.10683,6.10898,6.10483,6.10897,56000000.0
2005-09-21 08:40:00,6.10906,6.10906,6.1034,6.10463,58000000.0
2005-09-21 08:45:00,6.1036,6.10684,6.10285,6.10401,76000000.0
2005-09-21 08:50:00,6.10456,6.10625,6.10316,6.1042,81000000.0
2005-09-21 08:55:00,6.10329,6.10561,6.1019,6.1051,70000000.0
2005-09-21 09:00:00,6.10478,6.10914,6.10401,6.10702,62000000.0
2005-09-21 09:05:00,6.10754,6.10754,6.10344,6.1039,66000000.0
2005-09-21 09:10:00,6.10408,6.10672,6.10301,6.10525,67000000.0
2005-09-21 09:15:00,6.1061,6.10702,6.10431,6.10664,72000000.0
2005-09-21 09:20:00,6.10717,6.10856,6.10545,6.10733,74000000.0
2005-09-21 09:25:00,6.10714,6.11112,6.10665,6.11112,68000000.0
2005-09-21 09:30:00,6.11161,6.11198,6.10875,6.11001,69000000.0
2005-09-21 09:35:00,6.10988,6.11152,6.10872,6.10916,85000000.0
2005-09-21 09:40:00,6.10984,6.11167,6.10844,6.10997,74000000.0
2005-09-21 09:45:00,6.11028,6.11446,6.10924,6.11303,76000000.0
2005-09-21 09:50:00,6.11288,6.1147,6.11144,6.11307,74000000.0
2005-09-21 09:55:00,6.11353,6.11367,6.11005,6.11062,68000000.0
2005-09-21 10:00:00,6.11088,6.11107,6.10705,6.10955,75000000.0
2005-09-21 10:05:00,6.10929,6.10979,6.10659,6.10707,50000000.0
2005-09-21 10:10:00,6.10632,6.10679,6.10239,6.10333,70000000.0
2005-09-21 10:15:00,6.10288,6.1039,6.0981,6.09908,74000000.0
2005-09-21 10:20:00,6.09922,6.10039,6.09587,6.09732,60000000.0
2005-09-21 10:25:00,6.09716,6.09988,6.09716,6.09929,60000000.0
2005-09-21 10:30:00,6.09964,6.10011,6.09787,6.10011,57000000.0
2005-09-21 10:35:00,6.10042,6.10042,6.09409,6.09488,72000000.0
2005-09-21 10:40:00,6.09595,6.09777,6.09398,6.09524,62000000.0
2005-09-21 10:45:00,6.09506,6.09582,6.09307,6.09388,55000000.0
2005-09-21 10:50:00,6.0934,6.09517,6.09137,6.09273,72000000.0
2005-09-21 10:55:00,6.09256,6.09648,6.09237,6.09644,49000000.0
2005-09-21 11:00:00,6.09573,6.09783,6.09451,6.09727,61000000.0
2005-09-21 11:05:00,6.09679,6.09893,6.09588,6.09737,71000000.0
2005-09-21 11:10:00,6.09707,6.09808,6.09432,6.09524,67000000.0
2005-09-21 11:15:00,6.09547,6.09547,6.0938,6.09481,63000000.0
2005-09-21 11:20:00,6.09492,6.09683,6.09398,6.09648,76000000.0
2005-09-21 11:25:00,6.09612,6.09911,6.09546,6.09911,64000000.0
2005-09-21 11:30:00,6.09922,6.09971,6.0969,6.09948,74000000.0
2005-09-21 11:35:00,6.09947,6.10312,6.09777,6.10312,60000000.0
2005-09-21 11:40:00,6.10348,6.10708,6.1031,6.10686,64000000.0
2005-09-21 11:45:00,6.10634,6.1088,6.103,6.10863,62000000.0
2005-09-21 11:50:00,6.1093,6.11012,6.10404,6.10598,68000000.0
2005-09-21 11:55:00,6.10566,6.10637,6.10352,6.10637,52000000.0
2005-09-21 12:00:00,6.10565,6.10703,6.10382,6.10457,63000000.0
2005-09-21 12:05:00,6.10517,6.10591,6.10228,6.10344,61000000.0
2005-09-21 12:10:00,6.10287,6.10479,6.10238,6.10299,63000000.0
2005-09-21 12:15:00,6.10379,6.10409,6.09979,6.10002,56000000.0
2005-09-21 12:20:00,6.09915,6.0998,6.09613,6.09728,70000000.0
2005-09-21 12:25:00,6.09758,6.10242,6.09616,6.09916,57000000.0
2005-09-21 12:30:00,6.09762,6.10112,6.09698,6.09877,61000000.0
2005-09-21 12:35:00,6.09854,6.1045,6.09764,6.09875,64000000.0
2005-09-21 12:40:00,6.09848,6.09852,6.09522,6.09605,70000000.0
2005-09-21 12:45:00,6.09555,6.09685,6.09456,6.09599,65000000.0
2005-09-21 12:50:00,6.09631,6.09758,6.095,6.09718,66000000.0
2005-09-21 12:55:00,6.09752,6.10242,6.09641,6.10186,62000000.0
2005-09-21 13:00:00,6.1021,6.10387,6.10022,6.10334,81000000.0
2005-09-21 13:05:00,6.10256,6.10304,6.09683,6.10043,77000000.0
2005-09-21 13:10:00,6.10055,6.10168,6.09682,6.09821,79000000.0
2005-09-21 13:15:00,6.09738,6.09837,6.09626,6.09718,63000000.0
2005-09-21 13:20:00,6.0976,6.09891,6.09443,6.09489,78000000.0
2005-09-21 13:25:00,6.09437,6.09601,6.09372,6.09566,62000000.0
2005-09-21 13:30:00,6.09514,6.09849,6.09514,6.09719,55000000.0
2005-09-21 13:35:00,6.09561,6.09918,6.09561,6.09918,65000000.0
2005-09-21 13:40:00,6.10019,6.10178,6.0961,6.09706,55000000.0
2005-09-21 13:45:00,6.09672,6.09721,6.0948,6.09643,64000000.0
2005-09-21 13:50:00,6.09576,6.09783,6.0919,6.0919,58000000.0
2005-09-21 13:55:00,6.0926,6.09386,6.0891,6.09163,59000000.0
2005-09-21 14:00:00,6.09227,6.09227,6.0883,6.08948,72000000.0
2005-09-21 14:05:00,6.08993,6.09295,6.08903,6.0915,60000000.0
2005-09-21 14:10:00,6.09156,6.09569,6.09112,6.095,56000000.0
2005-09-21 14:15:00,6.09606,6.09632,6.09288,6.0939,76000000.0
2005-09-21 14:20:00,6.09255,6.09609,6.09102,6.09508,52000000.0
2005-09-21 14:25:00,6.09568,6.09734,6.09401,6.09613,65000000.0
2005-09-21 14:30:00,6.09648,6.09648,6.0936,6.09517,60000000.0
2005-09-21 14:35:00,6.09447,6.09606,6.09149,6.09286,63000000.0
2005-09-21 14:40:00,6.09243,6.09266,6.08947,6.09139,77000000.0
2005-09-21 14:45:00,6.09107,6.09277,6.0901,6.09154,56000000.0
2005-09-21 14:50:00,6.09137,6.09498,6.09035,6.09389,60000000.0
2005-09-21 14:55:00,6.09348,6.09497,6.09258,6.0941,71000000.0
2005-09-21 15:00:00,6.09411,6.09717,6.09327,6.09533,76000000.0
2005-09-21 15:05:00,6.09564,6.09866,6.09558,6.09803,68000000.0
2005-09-21 15:10:00,6.09706,6.09915,6.09593,6.09779,61000000.0
2005-09-21 15:15:00,6.09745,6.09989,6.0964,6.09905,68000000.0
2005-09-21 15:20:00,6.10011,6.10203,6.09848,6.10046,59000000.0
2005-09-21 15:25:00,6.10048,6.10048,6.09689,6.09961,71000000.0
2005-09-21 15:30:00,6.0999,6.10085,6.09802,6.09859,68000000.0
2005-09-21 15:35:00,6.09828,6.10043,6.09738,6.09827,52000000.0
2005-09-21 15:40:00,6.09833,6.10021,6.09691,6.10021,62000000.0
2005-09-21 15:45:00,6.10128,6.10215,6.09945,6.09951,81000000.0
2005-09-21 15:50:00,6.09947,6.101,6.09869,6.09925,75000000.0
2005-09-21 15:55:00,6.09942,6.10083,6.09717,6.09797,74000000.0
2005-09-21 16:00:00,6.0973,6.09748,6.09182,6.09247,61000000.0
2005-09-21 16:05:00,6.09214,6.09526,6.09167,6.09291,70000000.0
2005-09-21 16:10:00,6.09302,6.09378,6.09058,6.0927,64000000.0
2005-09-21 16:15:00,6.09276,6.09395,6.09053,6.09261,66000000.0
2005-09-21 16:20:00,6.09239,6.09765,6.0919,6.09656,65000000.0
2005-09-21 16:25:00,6.09681,6.09681,6.09223,6.09395,51000000.0
2005-09-21 16:30:00,6.09584,6.09857,6.09422,6.09578,53000000.0
2005-09-21 16:35:00,6.09557,6.09611,6.09219,6.09486,78000000.0
2005-09-21 16:40:00,6.0935,6.09562,6.09177,6.09301,86000000.0
2005-09-21 16:45:00,6.09288,6.09548,6.09137,6.09149,59000000.0
2005-09-21 16:50:00,6.09243,6.09514,6.09117,6.09433,66000000.0
2005-09-21 16:55:00,6.09371,6.09607,6.09118,6.09456,52000000.0
2005-09-21 17:00:00,6.09483,6.09614,6.09303,6.0957,62000000.0
2005-09-21 17:05:00,6.09466,6.09838,6.09449,6.0983,73000000.0
2005-09-21 17:10:00,6.09828,6.10043,6.09746,6.09927,57000000.0
2005-09-21 17:15:00,6.09902,6.10102,6.09738,6.09867,71000000.0
2005-09-21 17:20:00,6.09787,6.10306,6.09787,6.10229,55000000.0
2005-09-21 17:25:00,6.10223,6.10405,6.10041,6.10405,62000000.0
2005-09-21 17:30:00,6.10352,6.10785,6.1017,6.10785,63000000.0
2005-09-21 17:35:00,6.1071,6.10843,6.10528,6.10685,64000000.0
2005-09-21 17:40:00,6.10668,6.10961,6.10259,6.10639,76000000.0
2005-09-21 17:45:00,6.10682,6.10683,6.10352,6.10548,60000000.0
2005-09-21 17:50:00,6.10562,6.10636,6.10301,6.10575,86000000.0
2005-09-21 17:55:00,6.10571,6.10736,6.10463,6.10504,66000000.0
2005-09-21 18:00:00,6.10487,6.10609,6.10119,6.10258,72000000.0
2005-09-21 18:05:00,6.10309,6.10444,6.10207,6.10348,73000000.0
2005-09-21 18:10:00,6.10404,6.10567,6.10207,6.10491,58000000.0
2005-09-21 18:15:00,6.10496,6.10749,6.1049,6.10607,61000000.0
2005-09-21 18:20:00,6.1058,6.10778,6.1048,6.10653,63000000.0
2005-09-21 18:25:00,6.10645,6.10725,6.10462,6.10633,67000000.0
2005-09-21 18:30:00,6.10712,6.10915,6.10654,6.10824,65000000.0
2005-09-21 18:35:00,6.1089,6.11061,6.1072,6.10894,76000000.0
2005-09-21 18:40:00,6.10992,6.11222,6.10827,6.1093,67000000.0
2005-09-21 18:45:00,6.1092,6.11067,6.10706,6.10821,66000000.0
2005-09-21 18:50:00,6.10732,6.10934,6.10703,6.10798,63000000.0
2005-09-21 18:55:00,6.10782,6.10835,6.10484,6.10526,71000000.0
2005-09-21 19:00:00,6.10633,6.1069,6.10412,6.10423,70000000.0
2005-09-21 19:05:00,6.10417,6.10597,6.10405,6.10405,76000000.0
2005-09-21 19:10:00,6.10445,6.10652,6.10368,6.10489,68000000.0
2005-09-21 19:15:00,6.10456,6.10643,6.10447,6.10538,61000000.0
2005-09-21 19:20:00,6.10529,6.10679,6.10401,6.10515,72000000.0
2005-09-21 19:25:00,6.10491,6.10619,6.10423,6.10573,62000000.0
2005-09-21 19:30:00,6.10496,6.10496,6.10264,6.10346,66000000.0
2005-09-21 19:35:00,6.10351,6.10442,6.10102,6.10314,63000000.0
2005-09-21 19:40:00,6.10299,6.10299,6.09909,6.10086,70000000.0
2005-09-21 19:45:00,6.10066,6.10298,6.0999,6.10211,70000000.0
2005-09-21 19:50:00,6.10141,6.1034,6.10127,6.1015,71000000.0
2005-09-21 19:55:00,6.10025,6.1013,6.09856,6.09856,68000000.0
2005-09-21 20:00:00,6.09901,6.10079,6.09861,6.10079,67000000.0
2005-09-21 20:05:00,6.10048,6.10074,6.09842,6.10074,65000000.0
2005-09-21 20:10:00,6.10066,6.10066,6.09904,6.0991,66000000.0
2005-09-21 20:15:00,6.09905,6.10018,6.09764,6.10014,64000000.0
2005-09-21 20:20:00,6.09966,6.10037,6.09812,6.09993,65000000.0
2005-09-21 20:25:00,6.10011,6.10172,6.09895,6.10172,63000000.0
2005-09-21 20:30:00,6.10144,6.10265,6.10013,6.1018,59000000.0
2005-09-21 20:35:00,6.10196,6.10394,6.10107,6.10394,70000000.0
2005-09-21 20:40:00,6.10416,6.10633,6.10288,6.1054,89000000.0
2005-09-21 20:45:00,6.10536,6.10689,6.10449,6.10537,67000000.0
2005-09-21 20:50:00,6.10486,6.10701,6.10406,6.10631,62000000.0
2005-09-21 20:55:00,6.10633,6.10702,6.10505,6.1063,65000000.0
2005-09-21 21:00:00,6.10635,6.10675,6.10317,6.10318,72000000.0
2005-09-21 21:05:00,6.10411,6.10604,6.10318,6.10435,66000000.0
2005-09-21 21:10:00,6.10407,6.10593,6.10368,6.10593,62000000.0
2005-09-21 21:15:00,6.10494,6.10585,6.10431,6.10515,68000000.0
2005-09-21 21:20:00,6.10486,6.10609,6.10414,6.10503,52000000.0
2005-09-21 21:25:00,6.10516,6.10576,6.10388,6.10487,58000000.0
2005-09-21 21:30:00,6.10474,6.10667,6.10353,6.10572,59000000.0
2005-09-21 21:35:00,6.10547,6.10698,6.10428,6.10507,88000000.0
2005-09-21 21:40:00,6.10533,6.1061,6.10417,6.10434,65000000.0
2005-09-21 21:45:00,6.10464,6.10667,6.10447,6.10494,62000000.0
2005-09-21 21:50:00,6.10509,6.10629,6.10439,6.10439,62000000.0
2005-09-21 21:55:00,6.10367,6.10545,6.10222,6.10269,72000000.0
2005-09-21 22:00:00,6.10362,6.10394,6.0995,6.09973,79000000.0
2005-09-21 22:05:00,6.10004,6.10168,6.09915,6.09939,67000000.0
2005-09-21 22:10:00,6.09975,6.10115,6.09864,6.10017,64000000.0
2005-09-21 22:15:00,6.10113,6.10134,6.09874,6.10048,69000000.0
2005-09-21 22:20:00,6.10027,6.10159,6.09939,6.1009,69000000.0
2005-09-21 22:25:00,6.09978,6.10075,6.0992,6.10073,63000000.0
2005-09-21 22:30:00,6.10061,6.1015,6.09951,6.09992,60000000.0
2005-09-21 22:35:00,6.10036,6.10101,6.09894,6.09961,56000000.0
2005-09-21 22:40:00,6.09986,6.10059,6.09924,6.09989,63000000.0
2005-09-21 22:45:00,6.10005,6.10059,6.09867,6.09867,68000000.0
2005-09-21 22:50:00,6.09838,6.10131,6.09834,6.10131,70000000.0
2005-09-21 22:55:00,6.10078,6.10137,6.09913,6.10067,64000000.0
2005-09-21 23:00:00,6.10179,6.10194,6.09906,6.09984,68000000.0
2005-09-21 23:05:00,6.09993,6.10143,6.09872,6.10037,60000000.0
2005-09-21 23:10:00,6.10041,6.10108,6.099,6.09942,66000000.0
2005-09-21 23:15:00,6.09966,6.10137,6.09882,6.10059,65000000.0
2005-09-21 23:20:00,6.10058,6.10146,6.09894,6.09914,66000000.0
2005-09-21 23:25:00,6.09901,6.10064,6.09865,6.09977,64000000.0
2005-09-21 23:30:00,6.09942,6.10058,6.09829,6.09891,72000000.0
2005-09-21 23:35:00,6.09913,6.10053,6.09839,6.09911,62000000.0
2005-09-21 23:40:00,6.09904,6.09925,6.09787,6.0985,80000000.0
2005-09-21 23:45:00,6.09795,6.0986,6.09561,6.09637,76000000.0
2005-09-21 23:50:00,6.09575,6.09713,6.09491,6.09634,67000000.0
2005-09-21 23:55:00,6.09533,6.09655,6.09425,6.09582,76000000.0
2005-09-22 00:00:00,6.09627,6.09646,6.09377,6.0944,70000000.0
2005-09-22 00:05:00,6.09425,6.09534,6.09361,6.09447,62000000.0
2005-09-22 00:10:00,6.09432,6.09625,6.09432,6.09568,63000000.0
2005-09-22 00:15:00,6.09554,6.09585,6.09426,6.09502,65000000.0
2005-09-22 00:20:00,6.09473,6.09496,6.0926,6.09311,60000000.0
2005-09-22 00:25:00,6.09302,6.09432,6.09241,6.09353,66000000.0
2005-09-22 00:30:00,6.09365,6.09365,6.09064,6.09064,64000000.0
2005-09-22 00:35:00,6.09068,6.09278,6.08997,6.09207,80000000.0
2005-09-22 00:40:00,6.09141,6.09428,6.09107,6.09415,61000000.0
2005-09-22 00:45:00,6.09362,6.0944,6.09225,6.09358,63000000.0
2005-09-22 00:50:00,6.09275,6.09409,6.09197,6.09214,60000000.0
2005-09-22 00:55:00,6.09236,6.09465,6.09124,6.09124,66000000.0
2005-09-22 01:00:00,6.09072,6.09456,6.09072,6.0939,63000000.0
2005-09-22 01:05:00,6.09497,6.09764,6.09326,6.09524,70000000.0
2005-09-22 01:10:00,6.09514,6.09614,6.09338,6.09536,55000000.0
2005-09-22 01:15:00,6.0955,6.09771,6.09485,6.09557,63000000.0
2005-09-22 01:20:00,6.09496,6.09582,6.09382,6.09413,59000000.0
2005-09-22 01:25:00,6.09512,6.09544,6.09247,6.09399,70000000.0
2005-09-22 01:30:00,6.09399,6.09468,6.09057,6.09152,68000000.0
2005-09-22 01:35:00,6.09134,6.09216,6.08911,6.09057,71000000.0
2005-09-22 01:40:00,6.09121,6.09232,6.08615,6.08615,72000000.0
2005-09-22 01:45:00,6.08404,6.08404,6.07511,6.07793,68000000.0
2005-09-22 01:50:00,6.07718,6.07755,6.07389,6.07697,67000000.0
2005-09-22 01:55:00,6.07671,6.07912,6.07644,6.07702,61000000.0
2005-09-22 02:00:00,6.0771,6.079,6.07633,6.07716,69000000.0
2005-09-22 02:05:00,6.07706,6.07928,6.07433,6.07671,73000000.0
2005-09-22 02:10:00,6.0773,6.07781,6.07447,6.07528,74000000.0
2005-09-22 02:15:00,6.07647,6.07746,6.07506,6.07658,70000000.0
2005-09-22 02:20:00,6.07709,6.07928,6.07634,6.07774,74000000.0
2005-09-22 02:25:00,6.07806,6.0788,6.07602,6.07633,59000000.0
2005-09-22 02:30:00,6.07764,6.07937,6.0768,6.07873,64000000.0
2005-09-22 02:35:00,6.07881,6.08034,6.07745,6.07999,71000000.0
2005-09-22 02:40:00,6.07899,6.08072,6.07746,6.07839,69000000.0
2005-09-22 02:45:00,6.07932,6.08016,6.07835,6.07971,69000000.0
2005-09-22 02:50:00,6.08011,6.08302,6.0784,6.08266,66000000.0
2005-09-22 02:55:00,6.08208,6.08436,6.08074,6.08145,65000000.0
2005-09-22 03:00:00,6.08095,6.08259,6.08011,6.08169,67000000.0
2005-09-22 03:05:00,6.08197,6.08761,6.08197,6.08673,68000000.0
2005-09-22 03:10:00,6.08607,6.09673,6.08511,6.09479,80000000.0
2005-09-22 03:15:00,6.09498,6.09695,6.0933,6.09446,50000000.0
2005-09-22 03:20:00,6.09326,6.09473,6.09214,6.09267,62000000.0
2005-09-22 03:25:00,6.09456,6.09676,6.09271,6.09606,71000000.0
2005-09-22 03:30:00,6.09667,6.09703,6.09443,6.09521,68000000.0
2005-09-22 03:35:00,6.09505,6.09509,6.09294,6.09421,60000000.0
2005-09-22 03:40:00,6.09471,6.0965,6.09399,6.09509,82000000.0
2005-09-22 03:45:00,6.09524,6.10122,6.09522,6.09948,53000000.0
2005-09-22 03:50:00,6.09886,6.10662,6.09886,6.10445,74000000.0
2005-09-22 03:55:00,6.10573,6.10577,6.1028,6.10386,63000000.0
2005-09-22 04:00:00,6.10479,6.10699,6.10087,6.10234,70000000.0
2005-09-22 04:05:00,6.1022,6.10572,6.10214,6.10572,66000000.0
2005-09-22 04:10:00,6.10399,6.11112,6.10399,6.11071,77000000.0
2005-09-22 04:15:00,6.10942,6.11007,6.10567,6.10672,57000000.0
2005-09-22 04:20:00,6.10635,6.107,6.10442,6.10503,62000000.0
2005-09-22 04:25:00,6.10634,6.10934,6.10465,6.10876,53000000.0
2005-09-22 04:30:00,6.1098,6.1098,6.1056,6.10627,66000000.0
2005-09-22 04:35:00,6.10595,6.10759,6.10327,6.10327,64000000.0
2005-09-22 04:40:00,6.10226,6.10725,6.10137,6.10644,54000000.0
2005-09-22 04:45:00,6.10593,6.10767,6.10408,6.1053,63000000.0
2005-09-22 04:50:00,6.10511,6.10683,6.10477,6.10663,71000000.0
2005-09-22 04:55:00,6.10634,6.10725,6.10471,6.10561,65000000.0
2005-09-22 05:00:00,6.10601,6.10722,6.10477,6.10556,62000000.0
2005-09-22 05:05:00,6.10609,6.10715,6.10494,6.10669,72000000.0
2005-09-22 05:10:00,6.10681,6.10691,6.1044,6.10454,59000000.0
2005-09-22 05:15:00,6.10514,6.10531,6.10284,6.10417,67000000.0
2005-09-22 05:20:00,6.10431,6.10604,6.10382,6.10385,79000000.0
2005-09-22 05:25:00,6.10322,6.10441,6.10228,6.10425,66000000.0
2005-09-22 05:30:00,6.10362,6.10453,6.10223,6.1034,76000000.0
2005-09-22 05:35:00,6.1035,6.10546,6.10334,6.10546,78000000.0
2005-09-22 05:40:00,6.10504,6.10504,6.10255,6.10327,61000000.0
2005-09-22 05:45:00,6.10344,6.10397,6.10205,6.10242,77000000.0
2005-09-22 05:50:00,6.10266,6.10369,6.10148,6.10255,62000000.0
2005-09-22 05:55:00,6.10285,6.10398,6.10189,6.10327,70000000.0
2005-09-22 06:00:00,6.10304,6.10515,6.10217,6.10515,77000000.0
2005-09-22 06:05:00,6.10355,6.10723,6.10337,6.10723,81000000.0
2005-09-22 06:10:00,6.10603,6.10704,6.10485,6.10663,73000000.0
2005-09-22 06:15:00,6.10678,6.10678,6.10249,6.10353,69000000.0
2005-09-22 06:20:00,6.10395,6.10461,6.1012,6.10123,68000000.0
2005-09-22 06:25:00,6.10146,6.10422,6.10093,6.10093,71000000.0
2005-09-22 06:30:00,6.10124,6.10401,6.10124,6.10378,58000000.0
2005-09-22 06:35:00,6.10299,6.10657,6.10218,6.10573,72000000.0
2005-09-22 06:40:00,6.1059,6.10738,6.1049,6.10579,71000000.0
2005-09-22 06:45:00,6.10494,6.10764,6.1041,6.1065,69000000.0
2005-09-22 06:50:00,6.10652,6.1146,6.10609,6.11294,56000000.0
2005-09-22 06:55:00,6.11357,6.11439,6.10951,6.11106,64000000.0
2005-09-22 07:00:00,6.11019,6.11335,6.10921,6.11202,58000000.0
2005-09-22 07:05:00,6.11162,6.1132,6.10606,6.10699,59000000.0
2005-09-22 07:10:00,6.10727,6.10949,6.10561,6.10597,82000000.0
2005-09-22 07:15:00,6.10472,6.10472,6.09987,6.10209,80000000.0
2005-09-22 07:20:00,6.10135,6.10382,6.09994,6.10323,76000000.0
2005-09-22 07:25:00,6.10326,6.10394,6.10181,6.10246,78000000.0
2005-09-22 07:30:00,6.10252,6.10369,6.10232,6.10266,61000000.0
2005-09-22 07:35:00,6.10382,6.10385,6.10131,6.10316,63000000.0
2005-09-22 07:40:00,6.10272,6.10337,6.10015,6.10028,55000000.0
2005-09-22 07:45:00,6.10017,6.10136,6.09952,6.10001,59000000.0
2005-09-22 07:50:00,6.09995,6.1028,6.09919,6.10026,67000000.0
2005-09-22 07:55:00,6.10072,6.10363,6.10021,6.10181,62000000.0
2005-09-22 08:00:00,6.10146,6.10146,6.09665,6.09988,65000000.0
2005-09-22 08:05:00,6.09969,6.107,6.09969,6.10681,73000000.0
2005-09-22 08:10:00,6.10702,6.10702,6.10194,6.10549,58000000.0
2005-09-22 08:15:00,6.10631,6.10695,6.10405,6.10452,59000000.0
2005-09-22 08:20:00,6.10469,6.10535,6.10281,6.10417,64000000.0
2005-09-22 08:25:00,6.10387,6.10396,6.09954,6.10009,56000000.0
2005-09-22 08:30:00,6.10123,6.10132,6.0973,6.09985,62000000.0
2005-09-22 08:35:00,6.10003,6.10087,6.09662,6.09855,56000000.0
2005-09-22 08:40:00,6.0988,6.09928,6.09307,6.09307,58000000.0
2005-09-22 08:45:00,6.09379,6.09539,6.09264,6.09412,76000000.0
2005-09-22 08:50:00,6.0943,6.09667,6.09298,6.09556,81000000.0
2005-09-22 08:55:00,6.09443,6.09664,6.09296,6.09383,70000000.0
2005-09-22 09:00:00,6.09414,6.09754,6.09311,6.09634,62000000.0
2005-09-22 09:05:00,6.09652,6.09767,6.09544,6.09692,66000000.0
2005-09-22 09:10:00,6.09633,6.10137,6.09617,6.09962,67000000.0
2005-09-22 09:15:00,6.09969,6.10029,6.09576,6.09576,72000000.0
2005-09-22 09:20:00,6.09554,6.09689,6.0945,6.09645,74000000.0
2005-09-22 09:25:00,6.09652,6.09906,6.09565,6.09864,68000000.0
2005-09-22 09:30:00,6.09878,6.10065,6.09763,6.10065,69000000.0
2005-09-22 09:35:00,6.10041,6.10106,6.09769,6.09976,85000000.0
2005-09-22 09:40:00,6.09954,6.101,6.09828,6.10052,74000000.0
2005-09-22 09:45:00,6.1006,6.1006,6.09637,6.09691,76000000.0
2005-09-22 09:50:00,6.09691,6.09764,6.09424,6.09764,74000000.0
2005-09-22 09:55:00,6.09627,6.0978,6.0939,6.09556,68000000.0
2005-09-22 10:00:00,6.09628,6.09706,6.09418,6.0955,75000000.0
2005-09-22 10:05:00,6.09569,6.09599,6.09314,6.09385,50000000.0
2005-09-22 10:10:00,6.09308,6.09804,6.09253,6.09804,70000000.0
2005-09-22 10:15:00,6.09804,6.10027,6.09682,6.09846,74000000.0
2005-09-22 10:20:00,6.09923,6.09943,6.09713,6.09747,60000000.0
2005-09-22 10:25:00,6.09745,6.09759,6.09467,6.09617,60000000.0
2005-09-22 10:30:00,6.09656,6.09851,6.09406,6.09644,57000000.0
2005-09-22 10:35:00,6.09559,6.09759,6.09349,6.09664,72000000.0
2005-09-22 10:40:00,6.09766,6.09972,6.09614,6.09769,62000000.0
2005-09-22 10:45:00,6.09669,6.0985,6.09582,6.09834,55000000.0
2005-09-22 10:50:00,6.09831,6.10186,6.09722,6.10144,72000000.0
2005-09-22 10:55:00,6.10024,6.10179,6.09966,6.10024,49000000.0
2005-09-22 11:00:00,6.09991,6.10131,6.09926,6.10059,61000000.0
2005-09-22 11:05:00,6.10083,6.10358,6.09958,6.10358,71000000.0
2005-09-22 11:10:00,6.10361,6.10439,6.10162,6.1022,67000000.0
2005-09-22 11:15:00,6.10263,6.10383,6.10089,6.1024,63000000.0
2005-09-22 11:20:00,6.10287,6.10428,6.10129,6.1035,76000000.0
2005-09-22 11:25:00,6.10351,6.10437,6.10177,6.10391,64000000.0
2005-09-22 11:30:00,6.10414,6.10431,6.10047,6.10179,74000000.0
2005-09-22 11:35:00,6.10132,6.10159,6.09952,6.10097,60000000.0
2005-09-22 11:40:00,6.09991,6.10179,6.09911,6.10136,64000000.0
2005-09-22 11:45:00,6.10085,6.10308,6.10005,6.10219,62000000.0
2005-09-22 11:50:00,6.10309,6.10418,6.10127,6.10394,68000000.0
2005-09-22 11:55:00,6.10422,6.10481,6.10248,6.10326,52000000.0
2005-09-22 12:00:00,6.10351,6.10812,6.10259,6.10771,63000000.0
2005-09-22 12:05:00,6.10767,6.10821,6.10354,6.10464,61000000.0
2005-09-22 12:10:00,6.10457,6.10472,6.1013,6.10245,63000000.0
2005-09-22 12:15:00,6.1023,6.10554,6.10056,6.10233,56000000.0
2005-09-22 12:20:00,6.10184,6.10541,6.10151,6.1047,70000000.0
2005-09-22 12:25:00,6.10447,6.10447,6.10085,6.10088,57000000.0
2005-09-22 12:30:00,6.10127,6.10297,6.10092,6.10166,61000000.0
2005-09-22 12:35:00,6.10146,6.10304,6.10058,6.10257,64000000.0
2005-09-22 12:40:00,6.10234,6.10234,6.09883,6.09974,70000000.0
2005-09-22 12:45:00,6.09962,6.10105,6.09753,6.09836,65000000.0
2005-09-22 12:50:00,6.09869,6.10006,6.09678,6.09774,66000000.0
2005-09-22 12:55:00,6.09795,6.09963,6.09703,6.09857,62000000.0
2005-09-22 13:00:00,6.09848,6.09849,6.09491,6.09677,81000000.0
2005-09-22 13:05:00,6.09658,6.09704,6.09441,6.09631,77000000.0
2005-09-22 13:10:00,6.09575,6.09735,6.09422,6.0956,79000000.0
2005-09-22 13:15:00,6.09597,6.098,6.09406,6.09406,63000000.0
2005-09-22 13:20:00,6.0943,6.09674,6.09341,6.09419,78000000.0
2005-09-22 13:25:00,6.09382,6.0941,6.09092,6.09386,62000000.0
2005-09-22 13:30:00,6.09535,6.09687,6.09294,6.09538,55000000.0
2005-09-22 13:35:00,6.09383,6.09679,6.09322,6.09612,65000000.0
2005-09-22 13:40:00,6.09602,6.09697,6.09521,6.09564,55000000.0
2005-09-22 13:45:00,6.09606,6.09766,6.09471,6.09621,64000000.0
2005-09-22 13:50:00,6.09704,6.09782,6.09308,6.09518,58000000.0
2005-09-22 13:55:00,6.09524,6.09602,6.09267,6.09505,59000000.0
2005-09-22 14:00:00,6.0947,6.09629,6.09344,6.09496,72000000.0
2005-09-22 14:05:00,6.09549,6.09717,6.09419,6.09717,60000000.0
2005-09-22 14:10:00,6.09716,6.09728,6.09381,6.09711,56000000.0
2005-09-22 14:15:00,6.09766,6.09836,6.09614,6.09814,76000000.0
2005-09-22 14:20:00,6.09828,6.09964,6.097,6.09785,52000000.0
2005-09-22 14:25:00,6.09815,6.09956,6.0971,6.09956,65000000.0
2005-09-22 14:30:00,6.0985,6.09974,6.09689,6.09797,60000000.0
2005-09-22 14:35:00,6.09869,6.10375,6.09711,6.10375,63000000.0
2005-09-22 14:40:00,6.10444,6.10774,6.10289,6.10539,77000000.0
2005-09-22 14:45:00,6.1056,6.11166,6.10514,6.10927,56000000.0
2005-09-22 14:50:00,6.10912,6.11007,6.10611,6.10625,60000000.0
2005-09-22 14:55:00,6.106,6.10822,6.10424,6.10545,71000000.0
2005-09-22 15:00:00,6.10541,6.10684,6.10361,6.10361,76000000.0
2005-09-22 15:05:00,6.10328,6.10544,6.10197,6.10461,68000000.0
2005-09-22 15:10:00,6.1043,6.1056,6.10219,6.10542,61000000.0
2005-09-22 15:15:00,6.10512,6.10789,6.1016,6.10704,68000000.0
2005-09-22 15:20:00,6.10834,6.11042,6.10661,6.10967,59000000.0
2005-09-22 15:25:00,6.11151,6.11279,6.11036,6.11206,71000000.0
2005-09-22 15:30:00,6.1122,6.11653,6.10919,6.11633,68000000.0
2005-09-22 15:35:00,6.11706,6.11852,6.11214,6.11385,52000000.0
2005-09-22 15:40:00,6.11462,6.11607,6.11168,6.11299,62000000.0
2005-09-22 15:45:00,6.11347,6.11443,6.10959,6.11253,81000000.0
2005-09-22 15:50:00,6.112,6.11288,6.1092,6.11072,75000000.0
2005-09-22 15:55:00,6.11041,6.11247,6.10947,6.11141,74000000.0
2005-09-22 16:00:00,6.11154,6.124,6.11111,6.124,61000000.0
2005-09-22 16:05:00,6.12419,6.12927,6.12294,6.12835,70000000.0
2005-09-22 16:10:00,6.12831,6.12859,6.12579,6.1273,64000000.0
2005-09-22 16:15:00,6.12629,6.12629,6.12332,6.1251,66000000.0
2005-09-22 16:20:00,6.1249,6.13059,6.1249,6.12759,65000000.0
2005-09-22 16:25:00,6.12681,6.13231,6.12651,6.13228,51000000.0
2005-09-22 16:30:00,6.13401,6.13414,6.13119,6.13383,53000000.0
2005-09-22 16:35:00,6.13326,6.13973,6.13256,6.13905,78000000.0
2005-09-22 16:40:00,6.13919,6.14098,6.13692,6.13901,86000000.0
2005-09-22 16:45:00,6.13876,6.14299,6.13744,6.14075,59000000.0
2005-09-22 16:50:00,6.14094,6.14264,6.13763,6.13902,66000000.0
2005-09-22 16:55:00,6.13985,6.14063,6.13611,6.13727,52000000.0
2005-09-22 17:00:00,6.13859,6.13928,6.1354,6.13573,62000000.0
2005-09-22 17:05:00,6.13719,6.13911,6.13666,6.13762,73000000.0
2005-09-22 17:10:00,6.13767,6.13822,6.1356,6.13711,57000000.0
2005-09-22 17:15:00,6.13645,6.13711,6.13421,6.13543,71000000.0
2005-09-22 17:20:00,6.1352,6.13675,6.13318,6.1351,55000000.0
2005-09-22 17:25:00,6.13538,6.13681,6.13356,6.13621,62000000.0
2005-09-22 17:30:00,6.13655,6.13703,6.13506,6.13576,63000000.0
2005-09-22 17:35:00,6.13598,6.1376,6.13506,6.13609,64000000.0
2005-09-22 17:40:00,6.13594,6.13637,6.13247,6.13431,76000000.0
2005-09-22 17:45:00,6.13331,6.13445,6.13101,6.13445,60000000.0
2005-09-22 17:50:00,6.13429,6.13479,6.13185,6.13367,86000000.0
2005-09-22 17:55:00,6.13328,6.1348,6.13224,6.13373,66000000.0
2005-09-22 18:00:00,6.13396,6.13747,6.13317,6.13652,72000000.0
2005-09-22 18:05:00,6.13737,6.13793,6.13492,6.13568,73000000.0
2005-09-22 18:10:00,6.1354,6.13624,6.13248,6.13359,58000000.0
2005-09-22 18:15:00,6.13326,6.13326,6.13068,6.13068,61000000.0
2005-09-22 18:20:00,6.13026,6.13155,6.12754,6.13016,63000000.0
2005-09-22 18:25:00,6.12946,6.13236,6.12807,6.13046,67000000.0
2005-09-22 18:30:00,6.13105,6.13308,6.13006,6.13175,65000000.0
2005-09-22 18:35:00,6.13284,6.13518,6.13189,6.13427,76000000.0
2005-09-22 18:40:00,6.133,6.13448,6.13251,6.13289,67000000.0
2005-09-22 18:45:00,6.13188,6.1336,6.13178,6.13275,66000000.0
2005-09-22 18:50:00,6.13368,6.13477,6.13221,6.13454,63000000.0
2005-09-22 18:55:00,6.13526,6.13599,6.13367,6.13545,71000000.0
2005-09-22 19:00:00,6.13521,6.13521,6.13221,6.13239,70000000.0
2005-09-22 19:05:00,6.13249,6.13377,6.13081,6.13316,76000000.0
2005-09-22 19:10:00,6.13303,6.13389,6.13133,6.13133,68000000.0
2005-09-22 19:15:00,6.13102,6.13329,6.13077,6.13329,61000000.0
2005-09-22 19:20:00,6.13405,6.13592,6.13275,6.13528,72000000.0
2005-09-22 19:25:00,6.13549,6.136,6.13316,6.13449,62000000.0
2005-09-22 19:30:00,6.13446,6.13767,6.13427,6.13756,66000000.0
2005-09-22 19:35:00,6.1371,6.13768,6.13471,6.13649,63000000.0
2005-09-22 19:40:00,6.13638,6.13985,6.1362,6.13967,70000000.0
2005-09-22 19:45:00,6.13871,6.14027,6.13749,6.13965,70000000.0
2005-09-22 19:50:00,6.13996,6.14036,6.1386,6.13969,71000000.0
2005-09-22 19:55:00,6.13931,6.1418,6.13816,6.13868,68000000.0
2005-09-22 20:00:00,6.13831,6.13836,6.13664,6.13811,67000000.0
2005-09-22 20:05:00,6.13776,6.1396,6.13737,6.13933,65000000.0
2005-09-22 20:10:00,6.13762,6.14009,6.13713,6.139,66000000.0
2005-09-22 20:15:00,6.13863,6.1392,6.13618,6.13618,64000000.0
2005-09-22 20:20:00,6.13592,6.13739,6.13536,6.13707,65000000.0
2005-09-22 20:25:00,6.13747,6.13912,6.13649,6.13867,63000000.0
2005-09-22 20:30:00,6.13841,6.13863,6.13558,6.13684,59000000.0
2005-09-22 20:35:00,6.13733,6.1378,6.13599,6.13671,70000000.0
2005-09-22 20:40:00,6.13673,6.13743,6.13504,6.13523,89000000.0
2005-09-22 20:45:00,6.13508,6.13696,6.13498,6.13594,67000000.0
2005-09-22 20:50:00,6.1354,6.13732,6.1348,6.13676,62000000.0
2005-09-22 20:55:00,6.13692,6.13699,6.13488,6.13661,65000000.0
2005-09-22 21:00:00,6.13646,6.13738,6.135,6.13681,72000000.0
2005-09-22 21:05:00,6.13659,6.13804,6.13569,6.13675,66000000.0
2005-09-22 21:10:00,6.13671,6.13766,6.1357,6.13623,62000000.0
2005-09-22 21:15:00,6.13588,6.13842,6.13526,6.13734,68000000.0
2005-09-22 21:20:00,6.13675,6.13818,6.13542,6.13685,52000000.0
2005-09-22 21:25:00,6.13594,6.13737,6.13473,6.13531,58000000.0
2005-09-22 21:30:00,6.13574,6.13702,6.13313,6.1341,59000000.0
2005-09-22 21:35:00,6.13405,6.13514,6.13287,6.13378,88000000.0
2005-09-22 21:40:00,6.13335,6.13451,6.13149,6.13149,65000000.0
2005-09-22 21:45:00,6.13131,6.13427,6.13131,6.13402,62000000.0
2005-09-22 21:50:00,6.13224,6.13417,6.13212,6.13277,62000000.0
2005-09-22 21:55:00,6.13388,6.13515,6.13324,6.13468,72000000.0
2005-09-22 22:00:00,6.1353,6.13717,6.13351,6.13562,79000000.0
2005-09-22 22:05:00,6.13593,6.13701,6.13467,6.13564,67000000.0
2005-09-22 22:10:00,6.13491,6.13711,6.13475,6.13529,64000000.0
2005-09-22 22:15:00,6.13537,6.13671,6.13439,6.13603,69000000.0
2005-09-22 22:20:00,6.13564,6.13715,6.135,6.135,69000000.0
2005-09-22 22:25:00,6.13433,6.13665,6.13419,6.1355,63000000.0
2005-09-22 22:30:00,6.13552,6.1362,6.1337,6.13483,60000000.0
2005-09-22 22:35:00,6.13484,6.13527,6.13262,6.13308,56000000.0
2005-09-22 22:40:00,6.1333,6.13496,6.13178,6.13202,63000000.0
2005-09-22 22:45:00,6.13203,6.13326,6.13105,6.13306,68000000.0
2005-09-22 22:50:00,6.13286,6.13346,6.13133,6.13197,70000000.0
2005-09-22 22:55:00,6.13253,6.13402,6.13109,6.13335,64000000.0
2005-09-22 23:00:00,6.13213,6.13461,6.13205,6.13344,68000000.0
2005-09-22 23:05:00,6.13366,6.13467,6.13259,6.13341,60000000.0
2005-09-22 23:10:00,6.13305,6.13373,6.1309,6.13234,66000000.0
2005-09-22 23:15:00,6.1327,6.13524,6.13172,6.13473,65000000.0
2005-09-22 23:20:00,6.13486,6.13735,6.13486,6.13619,66000000.0
2005-09-22 23:25:00,6.13632,6.13666,6.13522,6.13655,64000000.0
2005-09-22 23:30:00,6.13645,6.13749,6.13341,6.13361,72000000.0
2005-09-22 23:35:00,6.13431,6.13475,6.13242,6.13343,62000000.0
2005-09-22 23:40:00,6.13405,6.13516,6.13212,6.13303,80000000.0
2005-09-22 23:45:00,6.13328,6.135,6.13169,6.1333,76000000.0
2005-09-22 23:50:00,6.1328,6.13554,6.13105,6.13523,67000000.0
2005-09-22 23:55:00,6.13529,6.13661,6.13388,6.13525,76000000.0
2005-09-23 00:00:00,6.1349,6.13647,6.13402,6.13519,70000000.0
2005-09-23 00:05:00,6.13474,6.13536,6.13329,6.13466,62000000.0
2005-09-23 00:10:00,6.13477,6.13579,6.13247,6.13295,63000000.0
2005-09-23 00:15:00,6.13268,6.13291,6.13082,6.13185,65000000.0
2005-09-23 00:20:00,6.13141,6.134,6.13127,6.13393,60000000.0
2005-09-23 00:25:00,6.13427,6.13653,6.13422,6.13571,66000000.0
2005-09-23 00:30:00,6.13607,6.13682,6.13401,6.13401,64000000.0
2005-09-23 00:35:00,6.13383,6.13726,6.13356,6.13477,80000000.0
2005-09-23 00:40:00,6.13488,6.13681,6.13375,6.13654,61000000.0
2005-09-23 00:45:00,6.13555,6.13573,6.13302,6.13436,63000000.0
2005-09-23 00:50:00,6.13405,6.13571,6.13276,6.13306,60000000.0
2005-09-23 00:55:00,6.13295,6.13413,6.1319,6.13326,66000000.0
2005-09-23 01:00:00,6.13359,6.13407,6.13191,6.13371,63000000.0
2005-09-23 01:05:00,6.13416,6.13429,6.12996,6.13234,70000000.0
2005-09-23 01:10:00,6.13116,6.13144,6.12869,6.13019,55000000.0
2005-09-23 01:15:00,6.13032,6.13242,6.12853,6.12892,63000000.0
2005-09-23 01:20:00,6.12855,6.13071,6.12848,6.13038,59000000.0
2005-09-23 01:25:00,6.13042,6.13187,6.12927,6.13187,70000000.0
2005-09-23 01:30:00,6.13151,6.13258,6.13021,6.13157,68000000.0
2005-09-23 01:35:00,6.13179,6.13407,6.13179,6.13212,71000000.0
2005-09-23 01:40:00,6.13269,6.13396,6.13177,6.13366,72000000.0
2005-09-23 01:45:00,6.13422,6.13612,6.1329,6.13612,68000000.0
2005-09-23 01:50:00,6.13597,6.13812,6.13411,6.13789,67000000.0
2005-09-23 01:55:00,6.13751,6.13928,6.13704,6.13916,61000000.0
2005-09-23 02:00:00,6.13834,6.13893,6.13515,6.13515,69000000.0
2005-09-23 02:05:00,6.13601,6.13824,6.13485,6.13715,73000000.0
2005-09-23 02:10:00,6.13682,6.1374,6.13327,6.13376,74000000.0
2005-09-23 02:15:00,6.13374,6.13579,6.13279,6.13579,70000000.0
2005-09-23 02:20:00,6.13582,6.13867,6.1338,6.13856,74000000.0
2005-09-23 02:25:00,6.13875,6.13943,6.13678,6.13831,59000000.0
2005-09-23 02:30:00,6.13831,6.13949,6.13574,6.13599,64000000.0
2005-09-23 02:35:00,6.13635,6.13946,6.13546,6.13608,71000000.0
2005-09-23 02:40:00,6.13587,6.13871,6.13492,6.13772,69000000.0
2005-09-23 02:45:00,6.13808,6.13815,6.1356,6.13655,69000000.0
2005-09-23 02:50:00,6.13647,6.13833,6.13596,6.13756,66000000.0
2005-09-23 02:55:00,6.13751,6.13912,6.13685,6.13788,65000000.0
2005-09-23 03:00:00,6.13817,6.14059,6.13746,6.13968,67000000.0
2005-09-23 03:05:00,6.13988,6.14202,6.13931,6.14052,68000000.0
2005-09-23 03:10:00,6.14073,6.1414,6.13944,6.14005,80000000.0
2005-09-23 03:15:00,6.1397,6.14086,6.13654,6.13722,50000000.0
2005-09-23 03:20:00,6.13667,6.13689,6.13337,6.13434,62000000.0
2005-09-23 03:25:00,6.13353,6.13406,6.12931,6.12964,71000000.0
2005-09-23 03:30:00,6.12908,6.13253,6.12864,6.13088,68000000.0
2005-09-23 03:35:00,6.13098,6.13098,6.12904,6.13084,60000000.0
2005-09-23 03:40:00,6.13109,6.13274,6.12985,6.1314,82000000.0
2005-09-23 03:45:00,6.13128,6.13433,6.13128,6.13396,53000000.0
2005-09-23 03:50:00,6.13365,6.13459,6.13203,6.13382,74000000.0
2005-09-23 03:55:00,6.13388,6.13452,6.13245,6.13409,63000000.0
2005-09-23 04:00:00,6.13356,6.13356,6.13125,6.13284,70000000.0
2005-09-23 04:05:00,6.13258,6.13399,6.13188,6.13248,66000000.0
2005-09-23 04:10:00,6.13236,6.13412,6.13224,6.13282,77000000.0
2005-09-23 04:15:00,6.13273,6.13318,6.13186,6.1323,57000000.0
2005-09-23 04:20:00,6.13233,6.13335,6.13164,6.13206,62000000.0
2005-09-23 04:25:00,6.13224,6.13397,6.13123,6.13371,53000000.0
2005-09-23 04:30:00,6.13322,6.13364,6.13149,6.13229,66000000.0
2005-09-23 04:35:00,6.13225,6.13283,6.13094,6.13166,64000000.0
2005-09-23 04:40:00,6.13159,6.13253,6.13053,6.13179,54000000.0
2005-09-23 04:45:00,6.13274,6.1342,6.13179,6.13179,63000000.0
2005-09-23 04:50:00,6.13218,6.13444,6.13188,6.13442,71000000.0
2005-09-23 04:55:00,6.13417,6.13456,6.13211,6.1333,65000000.0
2005-09-23 05:00:00,6.13287,6.13348,6.13102,6.13221,62000000.0
2005-09-23 05:05:00,6.13249,6.13351,6.13073,6.13222,72000000.0
2005-09-23 05:10:00,6.13258,6.13283,6.13083,6.13095,59000000.0
2005-09-23 05:15:00,6.13055,6.13226,6.12969,6.12969,67000000.0
2005-09-23 05:20:00,6.13048,6.13227,6.12929,6.12985,79000000.0
2005-09-23 05:25:00,6.1298,6.13164,6.1298,6.13015,66000000.0
2005-09-23 05:30:00,6.12992,6.13128,6.1292,6.13031,76000000.0
2005-09-23 05:35:00,6.13061,6.13133,6.12913,6.13005,78000000.0
2005-09-23 05:40:00,6.12999,6.13194,6.12935,6.12935,61000000.0
2005-09-23 05:45:00,6.1297,6.13125,6.1291,6.13119,77000000.0
2005-09-23 05:50:00,6.13172,6.13355,6.12957,6.13355,62000000.0
2005-09-23 05:55:00,6.13359,6.13359,6.12933,6.12933,70000000.0
2005-09-23 06:00:00,6.13047,6.1322,6.12907,6.13109,77000000.0
2005-09-23 06:05:00,6.13188,6.13252,6.13041,6.13175,81000000.0
2005-09-23 06:10:00,6.13208,6.13317,6.13078,6.13266,73000000.0
2005-09-23 06:15:00,6.13273,6.13313,6.13089,6.13195,69000000.0
2005-09-23 06:20:00,6.13153,6.13325,6.13099,6.13303,68000000.0
2005-09-23 06:25:00,6.13277,6.13471,6.1319,6.13415,71000000.0
2005-09-23 06:30:00,6.1332,6.13839,6.1332,6.13839,58000000.0
2005-09-23 06:35:00,6.13674,6.13812,6.13527,6.13618,72000000.0
2005-09-23 06:40:00,6.13733,6.13753,6.13458,6.13671,71000000.0
2005-09-23 06:45:00,6.13723,6.13789,6.13563,6.13716,69000000.0
2005-09-23 06:50:00,6.13625,6.13728,6.13559,6.13706,56000000.0
2005-09-23 06:55:00,6.1372,6.1379,6.1353,6.13532,64000000.0
2005-09-23 07:00:00,6.13558,6.13841,6.13542,6.13712,58000000.0
2005-09-23 07:05:00,6.136,6.13729,6.13443,6.13557,59000000.0
2005-09-23 07:10:00,6.13471,6.13693,6.1341,6.13502,82000000.0
2005-09-23 07:15:00,6.13505,6.13674,6.13444,6.13573,80000000.0
2005-09-23 07:20:00,6.1356,6.13672,6.13363,6.13477,76000000.0
2005-09-23 07:25:00,6.13533,6.13533,6.13255,6.1336,78000000.0
2005-09-23 07:30:00,6.13331,6.13386,6.13109,6.13201,61000000.0
2005-09-23 07:35:00,6.13281,6.13494,6.13246,6.13428,63000000.0
2005-09-23 07:40:00,6.13426,6.13516,6.1335,6.13362,55000000.0
2005-09-23 07:45:00,6.13354,6.13461,6.13155,6.13155,59000000.0
2005-09-23 07:50:00,6.13315,6.13363,6.13115,6.13308,67000000.0
2005-09-23 07:55:00,6.13343,6.13397,6.13113,6.13203,62000000.0
2005-09-23 08:00:00,6.13259,6.13358,6.12979,6.13121,65000000.0
2005-09-23 08:05:00,6.13136,6.13433,6.13083,6.13433,73000000.0
2005-09-23 08:10:00,6.13441,6.13573,6.13328,6.13433,58000000.0
2005-09-23 08:15:00,6.13463,6.13722,6.13424,6.13674,59000000.0
2005-09-23 08:20:00,6.13625,6.13719,6.13361,6.13664,64000000.0
2005-09-23 08:25:00,6.13694,6.13834,6.13557,6.13806,56000000.0
2005-09-23 08:30:00,6.13731,6.13934,6.13669,6.13921,62000000.0
2005-09-23 08:35:00,6.13936,6.14563,6.13922,6.14436,56000000.0
2005-09-23 08:40:00,6.14431,6.14568,6.13999,6.14376,58000000.0
2005-09-23 08:45:00,6.14327,6.14441,6.14137,6.14175,76000000.0
2005-09-23 08:50:00,6.14143,6.14606,6.14126,6.14536,81000000.0
2005-09-23 08:55:00,6.14543,6.15094,6.1445,6.1494,70000000.0
2005-09-23 09:00:00,6.14882,6.1507,6.14781,6.14812,62000000.0
2005-09-23 09:05:00,6.14793,6.14828,6.14566,6.14757,66000000.0
2005-09-23 09:10:00,6.14881,6.14899,6.14477,6.14546,67000000.0
2005-09-23 09:15:00,6.14714,6.1472,6.14402,6.14456,72000000.0
2005-09-23 09:20:00,6.1451,6.14855,6.14473,6.14855,74000000.0
2005-09-23 09:25:00,6.14901,6.1526,6.14808,6.1511,68000000.0
2005-09-23 09:30:00,6.15132,6.15156,6.14741,6.14856,69000000.0
2005-09-23 09:35:00,6.14828,6.14954,6.14645,6.14645,85000000.0
2005-09-23 09:40:00,6.14665,6.1503,6.14606,6.14872,74000000.0
2005-09-23 09:45:00,6.14885,6.15066,6.14527,6.14945,76000000.0
2005-09-23 09:50:00,6.14915,6.15028,6.14608,6.14709,74000000.0
2005-09-23 09:55:00,6.14737,6.14828,6.14572,6.14701,68000000.0
2005-09-23 10:00:00,6.14762,6.148,6.14499,6.14567,75000000.0
2005-09-23 10:05:00,6.14536,6.14566,6.14296,6.14455,50000000.0
2005-09-23 10:10:00,6.14467,6.14509,6.1423,6.14301,70000000.0
2005-09-23 10:15:00,6.14255,6.14414,6.14151,6.1438,74000000.0
2005-09-23 10:20:00,6.1443,6.14456,6.14237,6.14396,60000000.0
2005-09-23 10:25:00,6.1444,6.14463,6.14244,6.14378,60000000.0
2005-09-23 10:30:00,6.14476,6.14476,6.14231,6.14319,57000000.0
2005-09-23 10:35:00,6.14362,6.1444,6.14177,6.14347,72000000.0
2005-09-23 10:40:00,6.14308,6.1436,6.13993,6.14074,62000000.0
2005-09-23 10:45:00,6.13964,6.14629,6.13962,6.14593,55000000.0
2005-09-23 10:50:00,6.14658,6.14926,6.14543,6.14891,72000000.0
2005-09-23 10:55:00,6.14871,6.15067,6.14826,6.1483,49000000.0
2005-09-23 11:00:00,6.14393,6.14393,6.12909,6.14146,61000000.0
2005-09-23 11:05:00,6.14054,6.14065,6.13296,6.13483,71000000.0
2005-09-23 11:10:00,6.1362,6.14319,6.1358,6.14319,67000000.0
2005-09-23 11:15:00,6.1438,6.14832,6.14163,6.14669,63000000.0
2005-09-23 11:20:00,6.14576,6.14576,6.14078,6.14151,76000000.0
2005-09-23 11:25:00,6.14116,6.14529,6.14031,6.14425,64000000.0
2005-09-23 11:30:00,6.14518,6.1474,6.14433,6.14659,74000000.0
2005-09-23 11:35:00,6.14732,6.15271,6.14638,6.15015,60000000.0
2005-09-23 11:40:00,6.14932,6.15017,6.14612,6.14892,64000000.0
2005-09-23 11:45:00,6.14909,6.14962,6.14407,6.14661,62000000.0
2005-09-23 11:50:00,6.14757,6.14842,6.14581,6.14702,68000000.0
2005-09-23 11:55:00,6.14659,6.14944,6.14624,6.14624,52000000.0
2005-09-23 12:00:00,6.14623,6.15077,6.14623,6.14924,63000000.0
2005-09-23 12:05:00,6.14902,6.15078,6.14825,6.14909,61000000.0
2005-09-23 12:10:00,6.14925,6.15036,6.14809,6.14915,63000000.0
2005-09-23 12:15:00,6.14856,6.14911,6.14723,6.1485,56000000.0
2005-09-23 12:20:00,6.14846,6.14914,6.14664,6.14664,70000000.0
2005-09-23 12:25:00,6.1462,6.15161,6.1462,6.15161,57000000.0
2005-09-23 12:30:00,6.15095,6.15439,6.15069,6.15425,61000000.0
2005-09-23 12:35:00,6.1539,6.1549,6.15246,6.15387,64000000.0
2005-09-23 12:40:00,6.1526,6.15461,6.1483,6.1488,70000000.0
2005-09-23 12:45:00,6.14923,6.15052,6.14817,6.14954,65000000.0
2005-09-23 12:50:00,6.14918,6.154,6.14824,6.15305,66000000.0
2005-09-23 12:55:00,6.15296,6.15464,6.15191,6.15464,62000000.0
2005-09-23 13:00:00,6.15469,6.15507,6.15157,6.15194,81000000.0
2005-09-23 13:05:00,6.1518,6.15579,6.15122,6.15272,77000000.0
2005-09-23 13:10:00,6.15306,6.15522,6.15134,6.15232,79000000.0
2005-09-23 13:15:00,6.15136,6.15272,6.14853,6.14853,63000000.0
2005-09-23 13:20:00,6.14922,6.15145,6.14846,6.15006,78000000.0
2005-09-23 13:25:00,6.15033,6.15135,6.14869,6.15052,62000000.0
2005-09-23 13:30:00,6.15016,6.15281,6.15016,6.15257,55000000.0
2005-09-23 13:35:00,6.15268,6.15392,6.15216,6.1531,65000000.0
2005-09-23 13:40:00,6.1528,6.15288,6.15047,6.15181,55000000.0
2005-09-23 13:45:00,6.15164,6.15223,6.15015,6.1516,64000000.0
2005-09-23 13:50:00,6.15053,6.15092,6.14892,6.14954,58000000.0
2005-09-23 13:55:00,6.15004,6.15181,6.14906,6.15137,59000000.0
2005-09-23 14:00:00,6.15112,6.15125,6.14859,6.14972,72000000.0
2005-09-23 14:05:00,6.14859,6.15047,6.14757,6.14979,60000000.0
2005-09-23 14:10:00,6.15015,6.1516,6.14948,6.1516,56000000.0
2005-09-23 14:15:00,6.15094,6.15191,6.14964,6.14968,76000000.0
2005-09-23 14:20:00,6.14983,6.15169,6.14947,6.15033,52000000.0
2005-09-23 14:25:00,6.15079,6.15267,6.15078,6.15143,65000000.0
2005-09-23 14:30:00,6.15186,6.15486,6.15156,6.15335,60000000.0
2005-09-23 14:35:00,6.15269,6.15611,6.15198,6.15528,63000000.0
2005-09-23 14:40:00,6.15415,6.15709,6.15345,6.15641,77000000.0
2005-09-23 14:45:00,6.15751,6.16268,6.15687,6.16231,56000000.0
2005-09-23 14:50:00,6.16265,6.16665,6.16212,6.16346,60000000.0
2005-09-23 14:55:00,6.16313,6.1674,6.16242,6.16655,71000000.0
2005-09-23 15:00:00,6.16683,6.17318,6.16656,6.17163,76000000.0
2005-09-23 15:05:00,6.17088,6.17134,6.16767,6.16866,68000000.0
2005-09-23 15:10:00,6.16916,6.1744,6.1678,6.17318,61000000.0
2005-09-23 15:15:00,6.1737,6.17443,6.16995,6.17013,68000000.0
2005-09-23 15:20:00,6.17094,6.17269,6.16891,6.17009,59000000.0
2005-09-23 15:25:00,6.17036,6.17548,6.17036,6.17507,71000000.0
2005-09-23 15:30:00,6.17616,6.1768,6.17197,6.17362,68000000.0
2005-09-23 15:35:00,6.17384,6.17389,6.17155,6.17165,52000000.0
2005-09-23 15:40:00,6.17229,6.17527,6.17173,6.17243,62000000.0
2005-09-23 15:45:00,6.17266,6.17395,6.17135,6.17395,81000000.0
2005-09-23 15:50:00,6.17493,6.17623,6.17283,6.17486,75000000.0
2005-09-23 15:55:00,6.1758,6.17979,6.1758,6.17925,74000000.0
2005-09-23 16:00:00,6.1793,6.17972,6.17466,6.17493,61000000.0
2005-09-23 16:05:00,6.17409,6.17598,6.17353,6.17426,70000000.0
2005-09-23 16:10:00,6.17454,6.17642,6.17258,6.17355,64000000.0
2005-09-23 16:15:00,6.17206,6.17304,6.16789,6.16789,66000000.0
2005-09-23 16:20:00,6.16758,6.16772,6.16425,6.16565,65000000.0
2005-09-23 16:25:00,6.16513,6.16828,6.16456,6.16755,51000000.0
2005-09-23 16:30:00,6.16929,6.17224,6.16813,6.17211,53000000.0
2005-09-23 16:35:00,6.17177,6.17278,6.16749,6.16894,78000000.0
2005-09-23 16:40:00,6.16891,6.16984,6.16569,6.16965,86000000.0
2005-09-23 16:45:00,6.16918,6.17297,6.16809,6.17148,59000000.0
2005-09-23 16:50:00,6.17161,6.17603,6.1713,6.17555,66000000.0
2005-09-23 16:55:00,6.17518,6.17806,6.17366,6.17632,52000000.0
2005-09-23 17:00:00,6.17661,6.1769,6.17452,6.1755,62000000.0
2005-09-23 17:05:00,6.17591,6.17856,6.1758,6.17698,73000000.0
2005-09-23 17:10:00,6.17666,6.17707,6.17435,6.17486,57000000.0
2005-09-23 17:15:00,6.17409,6.17653,6.17219,6.17558,71000000.0
2005-09-23 17:20:00,6.1752,6.17617,6.17377,6.17406,55000000.0
2005-09-23 17:25:00,6.17402,6.17712,6.17195,6.17445,62000000.0
2005-09-23 17:30:00,6.17452,6.17747,6.17183,6.17412,63000000.0
2005-09-23 17:35:00,6.17433,6.17572,6.17099,6.17323,64000000.0
2005-09-23 17:40:00,6.17344,6.17474,6.17063,6.17233,76000000.0
2005-09-23 17:45:00,6.17214,6.1735,6.16866,6.1708,60000000.0
2005-09-23 17:50:00,6.17108,6.17233,6.16804,6.17186,86000000.0
2005-09-23 17:55:00,6.17087,6.17305,6.16973,6.17261,66000000.0
2005-09-23 18:00:00,6.16903,6.17797,6.16605,6.1768,72000000.0
2005-09-23 18:05:00,6.17671,6.17904,6.17291,6.17698,73000000.0
2005-09-23 18:10:00,6.17657,6.17746,6.17208,6.17688,58000000.0
2005-09-23 18:15:00,6.1754,6.17959,6.17504,6.17729,61000000.0
2005-09-23 18:20:00,6.17742,6.17896,6.17374,6.17804,63000000.0
2005-09-23 18:25:00,6.17804,6.18102,6.17541,6.17797,67000000.0
2005-09-23 18:30:00,6.17915,6.1797,6.17482,6.17754,65000000.0
2005-09-23 18:35:00,6.17716,6.17865,6.17662,6.17705,76000000.0
2005-09-23 18:40:00,6.1761,6.17911,6.17429,6.17694,67000000.0
2005-09-23 18:45:00,6.17744,6.17874,6.17607,6.17641,66000000.0
2005-09-23 18:50:00,6.17268,6.17895,6.17268,6.17895,63000000.0
2005-09-23 18:55:00,6.17686,6.17837,6.17562,6.17722,71000000.0
2005-09-23 19:00:00,6.17759,6.17979,6.1727,6.1727,70000000.0
2005-09-23 19:05:00,6.17363,6.1814,6.17363,6.18004,76000000.0
2005-09-23 19:10:00,6.1822,6.18277,6.18009,6.1806,68000000.0
2005-09-23 19:15:00,6.17999,6.1815,6.177,6.17943,61000000.0
2005-09-23 19:20:00,6.1796,6.18093,6.1792,6.1798,72000000.0
2005-09-23 19:25:00,6.17998,6.18056,6.17696,6.17779,62000000.0
2005-09-23 19:30:00,6.17912,6.17992,6.17685,6.17886,66000000.0
2005-09-23 19:35:00,6.17919,6.18149,6.17809,6.1809,63000000.0
2005-09-23 19:40:00,6.18087,6.18242,6.17321,6.18045,70000000.0
2005-09-23 19:45:00,6.18186,6.1844,6.17886,6.1817,70000000.0
2005-09-23 19:50:00,6.18371,6.18567,6.17938,6.18393,71000000.0
2005-09-23 19:55:00,6.18512,6.18561,6.1783,6.18124,68000000.0
2005-09-23 20:00:00,6.18132,6.18478,6.1791,6.1791,67000000.0
2005-09-23 20:05:00,6.17858,6.18437,6.17824,6.18186,65000000.0
2005-09-23 20:10:00,6.18283,6.18391,6.18044,6.18364,66000000.0
2005-09-23 20:15:00,6.1841,6.1841,6.1788,6.18159,64000000.0
2005-09-23 20:20:00,6.18275,6.1839,6.17766,6.18133,65000000.0
2005-09-23 20:25:00,6.18233,6.18331,6.17586,6.18084,63000000.0
2005-09-23 20:30:00,6.18194,6.18364,6.17847,6.18234,59000000.0
2005-09-23 20:35:00,6.18297,6.18524,6.17971,6.18509,70000000.0
2005-09-23 20:40:00,6.18498,6.18553,6.17889,6.18425,89000000.0
2005-09-23 20:45:00,6.18489,6.18575,6.18279,6.18439,67000000.0
2005-09-23 20:50:00,6.18427,6.18432,6.1821,6.18416,62000000.0
2005-09-23 20:55:00,6.18433,6.18601,6.1839,6.18561,65000000.0
2005-09-23 21:00:00,6.18513,6.18603,6.18318,6.18489,72000000.0
2005-09-23 21:05:00,6.18477,6.18737,6.18453,6.18622,66000000.0
2005-09-23 21:10:00,6.18615,6.18714,6.18027,6.18027,62000000.0
2005-09-23 21:15:00,6.17993,6.18641,6.17993,6.18579,68000000.0
2005-09-23 21:20:00,6.18557,6.18686,6.18303,6.18584,52000000.0
2005-09-23 21:25:00,6.18597,6.18779,6.18466,6.18666,58000000.0
2005-09-23 21:30:00,6.18693,6.18798,6.18546,6.18683,59000000.0
2005-09-23 21:35:00,6.18702,6.18962,6.18129,6.18836,88000000.0
2005-09-23 21:40:00,6.1882,6.18937,6.18766,6.18838,65000000.0
2005-09-23 21:45:00,6.18746,6.18932,6.18624,6.18762,62000000.0
2005-09-23 21:50:00,6.18713,6.18884,6.18599,6.18664,62000000.0
2005-09-23 21:55:00,6.18621,6.18805,6.18183,6.18183,72000000.0
2005-09-23 22:00:00,6.18103,6.18747,6.18103,6.18437,79000000.0
2005-09-23 22:05:00,6.18279,6.18862,6.18279,6.18779,67000000.0
2005-09-23 22:10:00,6.1876,6.18973,6.18238,6.18844,64000000.0
2005-09-23 22:15:00,6.18797,6.19059,6.18242,6.18618,69000000.0
2005-09-23 22:20:00,6.18633,6.19035,6.18372,6.19035,69000000.0
2005-09-23 22:25:00,6.19005,6.19075,6.18525,6.18977,63000000.0
2005-09-23 22:30:00,6.18841,6.18939,6.18789,6.18939,60000000.0
2005-09-23 22:35:00,6.1896,6.1911,6.18829,6.18949,56000000.0
2005-09-23 22:40:00,6.18932,6.19035,6.18821,6.18944,63000000.0
2005-09-23 22:45:00,6.18884,6.18986,6.18727,6.18845,68000000.0
2005-09-23 22:50:00,6.18865,6.19055,6.18793,6.19008,70000000.0
2005-09-23 22:55:00,6.19021,6.19157,6.1885,6.19068,64000000.0
2005-09-26 02:00:00,6.19267,6.19598,6.1926,6.19491,69000000.0
2005-09-26 02:05:00,6.19544,6.1956,6.19247,6.19432,73000000.0
2005-09-26 02:10:00,6.19399,6.19511,6.19174,6.19366,74000000.0
2005-09-26 02:15:00,6.1937,6.19628,6.19292,6.19498,70000000.0
2005-09-26 02:20:00,6.1954,6.19938,6.19516,6.19822,74000000.0
2005-09-26 02:25:00,6.19797,6.19843,6.19659,6.19774,59000000.0
2005-09-26 02:30:00,6.19799,6.20475,6.19789,6.20213,64000000.0
2005-09-26 02:35:00,6.2033,6.2033,6.19721,6.19792,71000000.0
2005-09-26 02:40:00,6.19743,6.19892,6.19643,6.19809,69000000.0
2005-09-26 02:45:00,6.19843,6.20324,6.19737,6.20324,69000000.0
2005-09-26 02:50:00,6.20172,6.20452,6.19941,6.19977,66000000.0
2005-09-26 02:55:00,6.19976,6.20111,6.19915,6.19976,65000000.0
2005-09-26 03:00:00,6.19959,6.20071,6.19808,6.19895,67000000.0
2005-09-26 03:05:00,6.1983,6.19896,6.19706,6.19828,68000000.0
2005-09-26 03:10:00,6.19857,6.19867,6.19571,6.19683,80000000.0
2005-09-26 03:15:00,6.19707,6.20158,6.19674,6.19954,50000000.0
2005-09-26 03:20:00,6.19877,6.2017,6.19779,6.20159,62000000.0
2005-09-26 03:25:00,6.20128,6.20155,6.1977,6.19928,71000000.0
2005-09-26 03:30:00,6.20027,6.20286,6.19986,6.20149,68000000.0
2005-09-26 03:35:00,6.20086,6.20227,6.20046,6.20148,60000000.0
2005-09-26 03:40:00,6.20191,6.20224,6.19658,6.19769,82000000.0
2005-09-26 03:45:00,6.19603,6.19611,6.19309,6.19444,53000000.0
2005-09-26 03:50:00,6.19453,6.19769,6.19309,6.197,74000000.0
2005-09-26 03:55:00,6.19679,6.19693,6.1946,6.1956,63000000.0
2005-09-26 04:00:00,6.19594,6.19654,6.19228,6.19337,70000000.0
2005-09-26 04:05:00,6.19206,6.19503,6.19206,6.19434,66000000.0
2005-09-26 04:10:00,6.19427,6.19571,6.19315,6.1941,77000000.0
2005-09-26 04:15:00,6.19318,6.19597,6.19316,6.19463,57000000.0
2005-09-26 04:20:00,6.19452,6.19668,6.19405,6.19547,62000000.0
2005-09-26 04:25:00,6.19589,6.19872,6.19516,6.19808,53000000.0
2005-09-26 04:30:00,6.19845,6.20071,6.19814,6.19904,66000000.0
2005-09-26 04:35:00,6.19836,6.19983,6.19767,6.19769,64000000.0
2005-09-26 04:40:00,6.19759,6.19829,6.19646,6.19721,54000000.0
2005-09-26 04:45:00,6.19554,6.19841,6.19539,6.19779,63000000.0
2005-09-26 04:50:00,6.19788,6.2007,6.19739,6.19924,71000000.0
2005-09-26 04:55:00,6.19856,6.20062,6.19769,6.19896,65000000.0
2005-09-26 05:00:00,6.19904,6.19985,6.19681,6.19765,62000000.0
2005-09-26 05:05:00,6.19853,6.19861,6.19625,6.19701,72000000.0
2005-09-26 05:10:00,6.19716,6.1986,6.19647,6.19656,59000000.0
2005-09-26 05:15:00,6.19647,6.19801,6.19616,6.1973,67000000.0
2005-09-26 05:20:00,6.19742,6.19796,6.19529,6.19586,79000000.0
2005-09-26 05:25:00,6.1957,6.19675,6.19427,6.19524,66000000.0
2005-09-26 05:30:00,6.19554,6.19763,6.19473,6.19731,76000000.0
2005-09-26 05:35:00,6.19715,6.19743,6.19479,6.19692,78000000.0
2005-09-26 05:40:00,6.19606,6.1968,6.1941,6.19479,61000000.0
2005-09-26 05:45:00,6.19493,6.19566,6.19223,6.19291,77000000.0
2005-09-26 05:50:00,6.19306,6.19401,6.19093,6.19093,62000000.0
2005-09-26 05:55:00,6.19118,6.19258,6.18978,6.19057,70000000.0
2005-09-26 06:00:00,6.18967,6.19029,6.1876,6.18903,77000000.0
2005-09-26 06:05:00,6.18878,6.19151,6.18878,6.19077,81000000.0
2005-09-26 06:10:00,6.19099,6.19189,6.18961,6.19058,73000000.0
2005-09-26 06:15:00,6.19119,6.1922,6.18947,6.19041,69000000.0
2005-09-26 06:20:00,6.19067,6.19186,6.18973,6.19143,68000000.0
2005-09-26 06:25:00,6.19165,6.1917,6.18969,6.19058,71000000.0
2005-09-26 06:30:00,6.19113,6.19113,6.18836,6.1891,58000000.0
2005-09-26 06:35:00,6.18913,6.1919,6.18913,6.19073,72000000.0
2005-09-26 06:40:00,6.19099,6.19234,6.18881,6.18944,71000000.0
2005-09-26 06:45:00,6.18984,6.19007,6.18773,6.18871,69000000.0
2005-09-26 06:50:00,6.18904,6.19107,6.18858,6.18988,56000000.0
2005-09-26 06:55:00,6.18994,6.1915,6.18986,6.19053,64000000.0
2005-09-26 07:00:00,6.19104,6.19256,6.18954,6.19145,58000000.0
2005-09-26 07:05:00,6.19097,6.19253,6.18976,6.19065,59000000.0
2005-09-26 07:10:00,6.19093,6.19094,6.18852,6.18908,82000000.0
2005-09-26 07:15:00,6.18922,6.19403,6.1888,6.19287,80000000.0
2005-09-26 07:20:00,6.19254,6.19552,6.19154,6.19484,76000000.0
2005-09-26 07:25:00,6.19503,6.19606,6.19385,6.19516,78000000.0
2005-09-26 07:30:00,6.19532,6.19562,6.1917,6.19274,61000000.0
2005-09-26 07:35:00,6.19282,6.19359,6.19116,6.19151,63000000.0
2005-09-26 07:40:00,6.19083,6.19403,6.19039,6.19315,55000000.0
2005-09-26 07:45:00,6.19336,6.19399,6.19208,6.19375,59000000.0
2005-09-26 07:50:00,6.19385,6.19514,6.19276,6.19421,67000000.0
2005-09-26 07:55:00,6.19443,6.1949,6.19208,6.19308,62000000.0
2005-09-26 08:00:00,6.19448,6.19508,6.19293,6.19421,65000000.0
2005-09-26 08:05:00,6.19391,6.19498,6.19212,6.19392,73000000.0
2005-09-26 08:10:00,6.19417,6.1987,6.19301,6.19776,58000000.0
2005-09-26 08:15:00,6.19748,6.20021,6.19255,6.19811,59000000.0
2005-09-26 08:20:00,6.19861,6.19903,6.19689,6.1977,64000000.0
2005-09-26 08:25:00,6.19743,6.19872,6.19692,6.19692,56000000.0
2005-09-26 08:30:00,6.1977,6.1977,6.19171,6.19475,62000000.0
2005-09-26 08:35:00,6.19508,6.19775,6.19487,6.19691,56000000.0
2005-09-26 08:40:00,6.19603,6.198,6.18749,6.19688,58000000.0
2005-09-26 08:45:00,6.1964,6.1965,6.19222,6.19396,76000000.0
2005-09-26 08:50:00,6.19411,6.19659,6.19314,6.19575,81000000.0
2005-09-26 08:55:00,6.19584,6.19988,6.19176,6.19926,70000000.0
2005-09-26 09:00:00,6.20045,6.20101,6.19385,6.19414,62000000.0
2005-09-26 09:05:00,6.19413,6.19725,6.19018,6.19366,66000000.0
2005-09-26 09:10:00,6.19562,6.19666,6.19393,6.1959,67000000.0
2005-09-26 09:15:00,6.19616,6.19747,6.1898,6.1962,72000000.0
2005-09-26 09:20:00,6.19514,6.19842,6.19296,6.19547,74000000.0
2005-09-26 09:25:00,6.19451,6.19578,6.19082,6.19416,68000000.0
2005-09-26 09:30:00,6.19476,6.19556,6.19329,6.19516,69000000.0
2005-09-26 09:35:00,6.19478,6.19535,6.19097,6.19469,85000000.0
2005-09-26 09:40:00,6.19435,6.19483,6.19007,6.19395,74000000.0
2005-09-26 09:45:00,6.19383,6.19513,6.1895,6.19469,76000000.0
2005-09-26 09:50:00,6.19458,6.19504,6.18869,6.1901,74000000.0
2005-09-26 09:55:00,6.18996,6.19001,6.18746,6.18922,68000000.0
2005-09-26 10:00:00,6.18964,6.19095,6.18314,6.18792,75000000.0
2005-09-26 10:05:00,6.18812,6.18997,6.18634,6.18669,50000000.0
2005-09-26 10:10:00,6.18688,6.18775,6.18515,6.18576,70000000.0
2005-09-26 10:15:00,6.18613,6.18753,6.1849,6.18583,74000000.0
2005-09-26 10:20:00,6.18568,6.18786,6.18568,6.18758,60000000.0
2005-09-26 10:25:00,6.18639,6.18694,6.18143,6.1823,60000000.0
2005-09-26 10:30:00,6.18281,6.1831,6.17591,6.18164,57000000.0
2005-09-26 10:35:00,6.1823,6.18296,6.18105,6.1829,72000000.0
2005-09-26 10:40:00,6.18302,6.18311,6.18055,6.18174,62000000.0
2005-09-26 10:45:00,6.18147,6.18375,6.17557,6.18306,55000000.0
2005-09-26 10:50:00,6.18232,6.18361,6.1802,6.18075,72000000.0
2005-09-26 10:55:00,6.18113,6.18113,6.17622,6.1771,49000000.0
2005-09-26 11:00:00,6.17844,6.17952,6.1762,6.17886,61000000.0
2005-09-26 11:05:00,6.17893,6.18052,6.17738,6.17902,71000000.0
2005-09-26 11:10:00,6.1789,6.18018,6.17727,6.18018,67000000.0
2005-09-26 11:15:00,6.18031,6.18321,6.18011,6.18253,63000000.0
2005-09-26 11:20:00,6.18244,6.18452,6.17975,6.18452,76000000.0
2005-09-26 11:25:00,6.18404,6.18404,6.17864,6.18212,64000000.0
2005-09-26 11:30:00,6.18231,6.18584,6.18231,6.18573,74000000.0
2005-09-26 11:35:00,6.18608,6.18955,6.18515,6.18955,60000000.0
2005-09-26 11:40:00,6.18968,6.19053,6.18542,6.18882,64000000.0
2005-09-26 11:45:00,6.18989,6.18989,6.18773,6.18931,62000000.0
2005-09-26 11:50:00,6.18812,6.19005,6.1851,6.18956,68000000.0
2005-09-26 11:55:00,6.18712,6.18804,6.18043,6.1834,52000000.0
2005-09-26 12:00:00,6.18412,6.1853,6.18216,6.18466,63000000.0
2005-09-26 12:05:00,6.18469,6.18517,6.18033,6.18045,61000000.0
2005-09-26 12:10:00,6.18053,6.1866,6.18053,6.18581,63000000.0
2005-09-26 12:15:00,6.18531,6.1862,6.18073,6.18435,56000000.0
2005-09-26 12:20:00,6.18239,6.18513,6.18032,6.18427,70000000.0
2005-09-26 12:25:00,6.18366,6.1845,6.18162,6.18329,57000000.0
2005-09-26 12:30:00,6.1819,6.1838,6.17486,6.18292,61000000.0
2005-09-26 12:35:00,6.18247,6.18377,6.17822,6.18357,64000000.0
2005-09-26 12:40:00,6.18429,6.18463,6.1808,6.18316,70000000.0
2005-09-26 12:45:00,6.18383,6.18603,6.17642,6.17642,65000000.0
2005-09-26 12:50:00,6.17825,6.19025,6.17825,6.18949,66000000.0
2005-09-26 12:55:00,6.18896,6.19061,6.17722,6.19035,62000000.0
2005-09-26 13:00:00,6.19065,6.19126,6.18751,6.18985,81000000.0
2005-09-26 13:05:00,6.19041,6.19076,6.18513,6.19013,77000000.0
2005-09-26 13:10:00,6.19042,6.19114,6.18652,6.1902,79000000.0
2005-09-26 13:15:00,6.1903,6.19108,6.18574,6.18846,63000000.0
2005-09-26 13:20:00,6.18835,6.18892,6.18338,6.188,78000000.0
2005-09-26 13:25:00,6.18738,6.18881,6.18131,6.18707,62000000.0
2005-09-26 13:30:00,6.18692,6.18968,6.18157,6.18836,55000000.0
2005-09-26 13:35:00,6.18854,6.19125,6.1875,6.19056,65000000.0
2005-09-26 13:40:00,6.19063,6.1913,6.1867,6.1913,55000000.0
2005-09-26 13:45:00,6.1915,6.19195,6.18707,6.19011,64000000.0
2005-09-26 13:50:00,6.19042,6.1919,6.18988,6.1919,58000000.0
2005-09-26 13:55:00,6.19212,6.1954,6.19151,6.19515,59000000.0
2005-09-26 14:00:00,6.19401,6.19634,6.19351,6.19489,72000000.0
2005-09-26 14:05:00,6.19552,6.19799,6.19512,6.19626,60000000.0
2005-09-26 14:10:00,6.19542,6.1985,6.19391,6.19575,56000000.0
2005-09-26 14:15:00,6.19566,6.19726,6.19187,6.19674,76000000.0
2005-09-26 14:20:00,6.19783,6.19804,6.19516,6.19562,52000000.0
2005-09-26 14:25:00,6.19565,6.19704,6.19314,6.19475,65000000.0
2005-09-26 14:30:00,6.19358,6.19424,6.19005,6.19227,60000000.0
2005-09-26 14:35:00,6.19169,6.19448,6.18563,6.19433,63000000.0
2005-09-26 14:40:00,6.19422,6.19492,6.19159,6.19462,77000000.0
2005-09-26 14:45:00,6.19461,6.19584,6.19389,6.19389,56000000.0
2005-09-26 14:50:00,6.19229,6.19631,6.1922,6.19606,60000000.0
2005-09-26 14:55:00,6.19604,6.19902,6.19506,6.19902,71000000.0
2005-09-26 15:00:00,6.19932,6.20044,6.19805,6.19998,76000000.0
2005-09-26 15:05:00,6.20042,6.20274,6.19934,6.20041,68000000.0
2005-09-26 15:10:00,6.2,6.20235,6.19619,6.19894,61000000.0
2005-09-26 15:15:00,6.19922,6.2,6.19627,6.19928,68000000.0
2005-09-26 15:20:00,6.19959,6.20246,6.19854,6.20213,59000000.0
2005-09-26 15:25:00,6.20146,6.2018,6.186,6.20145,71000000.0
2005-09-26 15:30:00,6.20083,6.20104,6.19846,6.19969,68000000.0
2005-09-26 15:35:00,6.19947,6.19983,6.19734,6.19961,52000000.0
2005-09-26 15:40:00,6.2,6.20253,6.19804,6.20042,62000000.0
2005-09-26 15:45:00,6.20145,6.20206,6.19172,6.1975,81000000.0
2005-09-26 15:50:00,6.19794,6.19948,6.19343,6.19866,75000000.0
2005-09-26 15:55:00,6.19874,6.20051,6.19497,6.19887,74000000.0
2005-09-26 16:00:00,6.20009,6.20009,6.192,6.19452,61000000.0
2005-09-26 16:05:00,6.19397,6.19568,6.18818,6.19089,70000000.0
2005-09-26 16:10:00,6.19174,6.19797,6.19174,6.19716,64000000.0
2005-09-26 16:15:00,6.19678,6.19947,6.19579,6.19805,66000000.0
2005-09-26 16:20:00,6.19738,6.19844,6.19432,6.19578,65000000.0
2005-09-26 16:25:00,6.19606,6.19606,6.1923,6.19389,51000000.0
2005-09-26 16:30:00,6.19395,6.19537,6.19082,6.19498,53000000.0
2005-09-26 16:35:00,6.19466,6.19623,6.18887,6.19618,78000000.0
2005-09-26 16:40:00,6.19642,6.19642,6.19279,6.19544,86000000.0
2005-09-26 16:45:00,6.19539,6.19768,6.18942,6.19397,59000000.0
2005-09-26 16:50:00,6.19544,6.19657,6.19375,6.19576,66000000.0
2005-09-26 16:55:00,6.19503,6.19677,6.19426,6.19563,52000000.0
2005-09-26 17:00:00,6.19588,6.19712,6.19216,6.19492,62000000.0
2005-09-26 17:05:00,6.19474,6.19711,6.18904,6.19535,73000000.0
2005-09-26 17:10:00,6.19683,6.19776,6.19512,6.19572,57000000.0
2005-09-26 17:15:00,6.19558,6.19682,6.19055,6.19055,71000000.0
2005-09-26 17:20:00,6.19085,6.19274,6.18913,6.19192,55000000.0
2005-09-26 17:25:00,6.19204,6.19351,6.18838,6.18923,62000000.0
2005-09-26 17:30:00,6.18918,6.18994,6.18517,6.18517,63000000.0
2005-09-26 17:35:00,6.18535,6.18851,6.18404,6.18716,64000000.0
2005-09-26 17:40:00,6.18735,6.18786,6.18491,6.18604,76000000.0
2005-09-26 17:45:00,6.18622,6.18649,6.18231,6.18441,60000000.0
2005-09-26 17:50:00,6.18456,6.18603,6.18135,6.1846,86000000.0
2005-09-26 17:55:00,6.18349,6.18401,6.17412,6.18316,66000000.0
2005-09-26 18:00:00,6.18133,6.18396,6.1806,6.18208,72000000.0
2005-09-26 18:05:00,6.18232,6.1865,6.18019,6.18576,73000000.0
2005-09-26 18:10:00,6.18589,6.18652,6.1824,6.18302,58000000.0
2005-09-26 18:15:00,6.18257,6.18311,6.17884,6.18196,61000000.0
2005-09-26 18:20:00,6.18179,6.18306,6.17911,6.18108,63000000.0
2005-09-26 18:25:00,6.18168,6.18293,6.17766,6.18162,67000000.0
2005-09-26 18:30:00,6.18218,6.18537,6.1804,6.1844,65000000.0
2005-09-26 18:35:00,6.1849,6.18601,6.17967,6.18463,76000000.0
2005-09-26 18:40:00,6.18467,6.18604,6.18174,6.18408,67000000.0
2005-09-26 18:45:00,6.18466,6.18559,6.17944,6.18434,66000000.0
2005-09-26 18:50:00,6.18473,6.18498,6.18257,6.18354,63000000.0
2005-09-26 18:55:00,6.18362,6.18559,6.1776,6.1841,71000000.0
2005-09-26 19:00:00,6.18402,6.18819,6.1837,6.18793,70000000.0
2005-09-26 19:05:00,6.18886,6.18886,6.18377,6.18707,76000000.0
2005-09-26 19:10:00,6.18752,6.18762,6.18374,6.18566,68000000.0
2005-09-26 19:15:00,6.18484,6.1859,6.18226,6.1845,61000000.0
2005-09-26 19:20:00,6.18442,6.18721,6.18296,6.18679,72000000.0
2005-09-26 19:25:00,6.18689,6.18781,6.18104,6.18761,62000000.0
2005-09-26 19:30:00,6.1876,6.18829,6.18287,6.18717,66000000.0
2005-09-26 19:35:00,6.18725,6.18782,6.18151,6.18188,63000000.0
2005-09-26 19:40:00,6.18229,6.18373,6.17559,6.18247,70000000.0
2005-09-26 19:45:00,6.18105,6.18443,6.18043,6.18307,70000000.0
2005-09-26 19:50:00,6.1826,6.18548,6.18203,6.18509,71000000.0
2005-09-26 19:55:00,6.18465,6.18725,6.18405,6.18602,68000000.0
2005-09-26 20:00:00,6.18631,6.1872,6.18175,6.18436,67000000.0
2005-09-26 20:05:00,6.18456,6.18527,6.17588,6.18494,65000000.0
2005-09-26 20:10:00,6.18574,6.18614,6.17997,6.18267,66000000.0
2005-09-26 20:15:00,6.18232,6.18336,6.1811,6.18244,64000000.0
2005-09-26 20:20:00,6.18234,6.18346,6.17962,6.18256,65000000.0
2005-09-26 20:25:00,6.18306,6.18416,6.18221,6.18282,63000000.0
2005-09-26 20:30:00,6.18267,6.18469,6.18188,6.18402,59000000.0
2005-09-26 20:35:00,6.1845,6.18454,6.17886,6.18198,70000000.0
2005-09-26 20:40:00,6.18222,6.18431,6.18032,6.1828,89000000.0
2005-09-26 20:45:00,6.18225,6.18281,6.17951,6.18065,67000000.0
2005-09-26 20:50:00,6.18058,6.18058,6.17464,6.17485,62000000.0
2005-09-26 20:55:00,6.17583,6.1784,6.17512,6.17761,65000000.0
2005-09-26 21:00:00,6.17666,6.17782,6.17595,6.1775,72000000.0
2005-09-26 21:05:00,6.17745,6.17771,6.17554,6.17618,66000000.0
2005-09-26 21:10:00,6.17547,6.17574,6.17302,6.17385,62000000.0
2005-09-26 21:15:00,6.1742,6.17499,6.16807,6.17362,68000000.0
2005-09-26 21:20:00,6.1727,6.17426,6.17255,6.17375,52000000.0
2005-09-26 21:25:00,6.17387,6.17813,6.17265,6.17705,58000000.0
2005-09-26 21:30:00,6.17672,6.17821,6.1764,6.17805,59000000.0
2005-09-26 21:35:00,6.17718,6.17748,6.17105,6.17565,88000000.0
2005-09-26 21:40:00,6.17554,6.17792,6.17541,6.17646,65000000.0
2005-09-26 21:45:00,6.17585,6.17677,6.17478,6.17615,62000000.0
2005-09-26 21:50:00,6.17513,6.17621,6.17232,6.17349,62000000.0
2005-09-26 21:55:00,6.17286,6.1749,6.17236,6.17382,72000000.0
2005-09-26 22:00:00,6.1734,6.17589,6.16732,6.17523,79000000.0
2005-09-26 22:05:00,6.17487,6.17487,6.17239,6.17295,67000000.0
2005-09-26 22:10:00,6.17121,6.17337,6.16946,6.17273,64000000.0
2005-09-26 22:15:00,6.17256,6.17266,6.1699,6.17032,69000000.0
2005-09-26 22:20:00,6.1699,6.17275,6.16459,6.17171,69000000.0
2005-09-26 22:25:00,6.17259,6.17569,6.17159,6.17477,63000000.0
2005-09-26 22:30:00,6.17454,6.17544,6.1695,6.17506,60000000.0
2005-09-26 22:35:00,6.17493,6.17522,6.17333,6.17414,56000000.0
2005-09-26 22:40:00,6.1745,6.17638,6.17394,6.17505,63000000.0
2005-09-26 22:45:00,6.17484,6.17602,6.17475,6.17477,68000000.0
2005-09-26 22:50:00,6.17415,6.17708,6.17412,6.17529,70000000.0
2005-09-26 22:55:00,6.17517,6.17604,6.17313,6.17555,64000000.0
2005-09-26 23:00:00,6.17536,6.17546,6.17269,6.17373,68000000.0
2005-09-26 23:05:00,6.17348,6.17486,6.17283,6.1745,60000000.0
2005-09-26 23:10:00,6.17462,6.17578,6.17343,6.17343,66000000.0
2005-09-26 23:15:00,6.17397,6.17461,6.17125,6.17192,65000000.0
2005-09-26 23:20:00,6.17327,6.17463,6.17236,6.17402,66000000.0
2005-09-26 23:25:00,6.17434,6.17468,6.17141,6.17144,64000000.0
2005-09-26 23:30:00,6.17118,6.17453,6.17071,6.17429,72000000.0
2005-09-26 23:35:00,6.17389,6.17527,6.17257,6.1738,62000000.0
2005-09-26 23:40:00,6.17451,6.17539,6.17309,6.17311,80000000.0
2005-09-26 23:45:00,6.17357,6.17409,6.17286,6.17356,76000000.0
2005-09-26 23:50:00,6.17342,6.17538,6.17253,6.17483,67000000.0
2005-09-26 23:55:00,6.17449,6.17721,6.17421,6.17623,76000000.0
2005-09-27 00:00:00,6.17621,6.17746,6.17503,6.17746,70000000.0
2005-09-27 00:05:00,6.17691,6.1774,6.17521,6.17603,62000000.0
2005-09-27 00:10:00,6.17609,6.17681,6.17507,6.1759,63000000.0
2005-09-27 00:15:00,6.17552,6.17678,6.17417,6.1748,65000000.0
2005-09-27 00:20:00,6.17468,6.17615,6.17377,6.17521,60000000.0
2005-09-27 00:25:00,6.17537,6.17541,6.17228,6.17388,66000000.0
2005-09-27 00:30:00,6.17398,6.17549,6.17249,6.17337,64000000.0
2005-09-27 00:35:00,6.17397,6.17588,6.17372,6.17438,80000000.0
2005-09-27 00:40:00,6.1745,6.17597,6.17414,6.17501,61000000.0
2005-09-27 00:45:00,6.17543,6.17707,6.17511,6.17667,63000000.0
2005-09-27 00:50:00,6.17689,6.17718,6.17499,6.17529,60000000.0
2005-09-27 00:55:00,6.17503,6.17653,6.17414,6.17468,66000000.0
2005-09-27 01:00:00,6.17485,6.1759,6.17351,6.17482,63000000.0
2005-09-27 01:05:00,6.17504,6.17647,6.17453,6.17569,70000000.0
2005-09-27 01:10:00,6.17606,6.17729,6.17539,6.17656,55000000.0
2005-09-27 01:15:00,6.17654,6.17689,6.17436,6.17506,63000000.0
2005-09-27 01:20:00,6.17423,6.17616,6.17324,6.17544,59000000.0
2005-09-27 01:25:00,6.17557,6.17648,6.17407,6.17407,70000000.0
2005-09-27 01:30:00,6.1743,6.17739,6.1743,6.17662,68000000.0
2005-09-27 01:35:00,6.17577,6.17623,6.17366,6.17425,71000000.0
2005-09-27 01:40:00,6.17422,6.17566,6.1739,6.17451,72000000.0
2005-09-27 01:45:00,6.17438,6.17543,6.17209,6.17265,68000000.0
2005-09-27 01:50:00,6.17331,6.17444,6.17185,6.17444,67000000.0
2005-09-27 01:55:00,6.17398,6.17461,6.1724,6.17283,61000000.0
2005-09-27 02:00:00,6.17232,6.17526,6.17185,6.17469,69000000.0
2005-09-27 02:05:00,6.17481,6.17718,6.17336,6.17656,73000000.0
2005-09-27 02:10:00,6.17649,6.17774,6.17525,6.17668,74000000.0
2005-09-27 02:15:00,6.17704,6.17751,6.17364,6.17364,70000000.0
2005-09-27 02:20:00,6.17369,6.1757,6.17317,6.17381,74000000.0
2005-09-27 02:25:00,6.17409,6.17416,6.16955,6.16955,59000000.0
2005-09-27 02:30:00,6.16905,6.1734,6.16905,6.17112,64000000.0
2005-09-27 02:35:00,6.17242,6.17419,6.17165,6.17202,71000000.0
2005-09-27 02:40:00,6.17167,6.17498,6.17167,6.17498,69000000.0
2005-09-27 02:45:00,6.17448,6.17493,6.17268,6.17378,69000000.0
2005-09-27 02:50:00,6.17361,6.17501,6.17234,6.17359,66000000.0
2005-09-27 02:55:00,6.17434,6.17469,6.17218,6.17343,65000000.0
2005-09-27 03:00:00,6.17374,6.17474,6.17212,6.17442,67000000.0
2005-09-27 03:05:00,6.17514,6.17799,6.17409,6.17612,68000000.0
2005-09-27 03:10:00,6.1765,6.18032,6.1765,6.17925,80000000.0
2005-09-27 03:15:00,6.17859,6.1797,6.17771,6.17899,50000000.0
2005-09-27 03:20:00,6.17891,6.18046,6.1784,6.17945,62000000.0
2005-09-27 03:25:00,6.17981,6.18862,6.17981,6.18748,71000000.0
2005-09-27 03:30:00,6.18833,6.19102,6.18678,6.18785,68000000.0
2005-09-27 03:35:00,6.18756,6.19136,6.18747,6.19014,60000000.0
2005-09-27 03:40:00,6.19161,6.19335,6.19068,6.1925,82000000.0
2005-09-27 03:45:00,6.19187,6.19659,6.19088,6.19607,53000000.0
2005-09-27 03:50:00,6.19624,6.19647,6.19142,6.19252,74000000.0
2005-09-27 03:55:00,6.19267,6.19438,6.19078,6.19223,63000000.0
2005-09-27 04:00:00,6.19126,6.19295,6.18959,6.19081,70000000.0
2005-09-27 04:05:00,6.19175,6.19209,6.18944,6.19005,66000000.0
2005-09-27 04:10:00,6.19031,6.19329,6.18925,6.19195,77000000.0
2005-09-27 04:15:00,6.19225,6.193,6.191,6.193,57000000.0
2005-09-27 04:20:00,6.19313,6.19479,6.19268,6.19368,62000000.0
2005-09-27 04:25:00,6.19415,6.19651,6.19332,6.1936,53000000.0
2005-09-27 04:30:00,6.19401,6.19719,6.19376,6.19442,66000000.0
2005-09-27 04:35:00,6.19437,6.19859,6.19378,6.19819,64000000.0
2005-09-27 04:40:00,6.19787,6.20017,6.19737,6.19762,54000000.0
2005-09-27 04:45:00,6.19866,6.19866,6.19626,6.19783,63000000.0
2005-09-27 04:50:00,6.19791,6.19794,6.19599,6.19737,71000000.0
2005-09-27 04:55:00,6.19735,6.20085,6.19627,6.20055,65000000.0
2005-09-27 05:00:00,6.19916,6.19931,6.19716,6.19764,62000000.0
2005-09-27 05:05:00,6.19711,6.19896,6.19566,6.19697,72000000.0
2005-09-27 05:10:00,6.19571,6.1992,6.19536,6.19807,59000000.0
2005-09-27 05:15:00,6.19874,6.19899,6.19676,6.198,67000000.0
2005-09-27 05:20:00,6.19793,6.19846,6.19493,6.19496,79000000.0
2005-09-27 05:25:00,6.1948,6.19659,6.19425,6.1948,66000000.0
2005-09-27 05:30:00,6.19455,6.19756,6.19387,6.19618,76000000.0
2005-09-27 05:35:00,6.19624,6.19777,6.19553,6.19673,78000000.0
2005-09-27 05:40:00,6.19736,6.19822,6.19565,6.19565,61000000.0
2005-09-27 05:45:00,6.19627,6.19835,6.1961,6.19706,77000000.0
2005-09-27 05:50:00,6.19774,6.19859,6.19544,6.19544,62000000.0
2005-09-27 05:55:00,6.19555,6.19766,6.19469,6.19549,70000000.0
2005-09-27 06:00:00,6.19527,6.19831,6.19507,6.19665,77000000.0
2005-09-27 06:05:00,6.19678,6.19812,6.196,6.19675,81000000.0
2005-09-27 06:10:00,6.19678,6.19879,6.19645,6.19697,73000000.0
2005-09-27 06:15:00,6.19707,6.19793,6.19573,6.19725,69000000.0
2005-09-27 06:20:00,6.19699,6.19952,6.1969,6.19934,68000000.0
2005-09-27 06:25:00,6.20022,6.20052,6.19869,6.19869,71000000.0
2005-09-27 06:30:00,6.19968,6.20026,6.19625,6.19702,58000000.0
2005-09-27 06:35:00,6.19689,6.19894,6.19683,6.19804,72000000.0
2005-09-27 06:40:00,6.19817,6.19989,6.19767,6.19892,71000000.0
2005-09-27 06:45:00,6.19894,6.19957,6.19715,6.19847,69000000.0
2005-09-27 06:50:00,6.19884,6.20004,6.19675,6.19815,56000000.0
2005-09-27 06:55:00,6.19749,6.20036,6.19749,6.19984,64000000.0
2005-09-27 07:00:00,6.19965,6.20092,6.19769,6.19879,58000000.0
2005-09-27 07:05:00,6.19879,6.19999,6.1978,6.1988,59000000.0
2005-09-27 07:10:00,6.19959,6.20053,6.19889,6.19959,82000000.0
2005-09-27 07:15:00,6.19848,6.19981,6.19787,6.19807,80000000.0
2005-09-27 07:20:00,6.19773,6.19962,6.19711,6.19962,76000000.0
2005-09-27 07:25:00,6.19932,6.2009,6.19694,6.19726,78000000.0
2005-09-27 07:30:00,6.19819,6.20023,6.19738,6.19968,61000000.0
2005-09-27 07:35:00,6.19989,6.20103,6.1989,6.20022,63000000.0
2005-09-27 07:40:00,6.20009,6.20122,6.19866,6.19981,55000000.0
2005-09-27 07:45:00,6.19991,6.20138,6.19876,6.20018,59000000.0
2005-09-27 07:50:00,6.19979,6.20307,6.19904,6.2016,67000000.0
2005-09-27 07:55:00,6.20117,6.20275,6.19968,6.20241,62000000.0
2005-09-27 08:00:00,6.20283,6.20671,6.20257,6.20654,65000000.0
2005-09-27 08:05:00,6.2066,6.20665,6.20237,6.20659,73000000.0
2005-09-27 08:10:00,6.20686,6.21028,6.20519,6.21028,58000000.0
2005-09-27 08:15:00,6.2102,6.21123,6.20539,6.20984,59000000.0
2005-09-27 08:20:00,6.2093,6.21051,6.20437,6.21034,64000000.0
2005-09-27 08:25:00,6.2106,6.21063,6.20422,6.20734,56000000.0
2005-09-27 08:30:00,6.20793,6.20967,6.20445,6.20791,62000000.0
2005-09-27 08:35:00,6.20806,6.21273,6.20709,6.21273,56000000.0
2005-09-27 08:40:00,6.21219,6.21396,6.20856,6.21351,58000000.0
2005-09-27 08:45:00,6.21293,6.21709,6.21244,6.21705,76000000.0
2005-09-27 08:50:00,6.21661,6.21661,6.21146,6.21513,81000000.0
2005-09-27 08:55:00,6.21403,6.21404,6.21083,6.21202,70000000.0
2005-09-27 09:00:00,6.21085,6.21193,6.20754,6.20983,62000000.0
2005-09-27 09:05:00,6.20904,6.20982,6.2049,6.20608,66000000.0
2005-09-27 09:10:00,6.20616,6.20616,6.20234,6.20385,67000000.0
2005-09-27 09:15:00,6.20514,6.20814,6.2033,6.20795,72000000.0
2005-09-27 09:20:00,6.20928,6.21216,6.20692,6.2118,74000000.0
2005-09-27 09:25:00,6.21218,6.2142,6.20865,6.21029,68000000.0
2005-09-27 09:30:00,6.21138,6.21309,6.20891,6.2118,69000000.0
2005-09-27 09:35:00,6.21251,6.21251,6.20891,6.21083,85000000.0
2005-09-27 09:40:00,6.21061,6.21191,6.20685,6.20783,74000000.0
2005-09-27 09:45:00,6.2076,6.21021,6.20601,6.20912,76000000.0
2005-09-27 09:50:00,6.20899,6.21024,6.206,6.21024,74000000.0
2005-09-27 09:55:00,6.20915,6.20955,6.20514,6.20628,68000000.0
2005-09-27 10:00:00,6.20675,6.20942,6.20466,6.20625,75000000.0
2005-09-27 10:05:00,6.20464,6.20674,6.20449,6.2049,50000000.0
2005-09-27 10:10:00,6.20272,6.20393,6.19825,6.19926,70000000.0
2005-09-27 10:15:00,6.19942,6.20033,6.19768,6.1992,74000000.0
2005-09-27 10:20:00,6.20028,6.2003,6.19204,6.1959,60000000.0
2005-09-27 10:25:00,6.19574,6.19574,6.18986,6.19273,60000000.0
2005-09-27 10:30:00,6.19218,6.19497,6.19218,6.19455,57000000.0
2005-09-27 10:35:00,6.19413,6.19522,6.19249,6.1944,72000000.0
2005-09-27 10:40:00,6.19516,6.19539,6.18645,6.19425,62000000.0
2005-09-27 10:45:00,6.19437,6.19496,6.19207,6.19307,55000000.0
2005-09-27 10:50:00,6.19319,6.19354,6.18733,6.18826,72000000.0
2005-09-27 10:55:00,6.18864,6.19109,6.18566,6.19109,49000000.0
2005-09-27 11:00:00,6.19068,6.19321,6.19023,6.19302,61000000.0
2005-09-27 11:05:00,6.19318,6.19466,6.19225,6.19445,71000000.0
2005-09-27 11:10:00,6.19289,6.19485,6.19023,6.19371,67000000.0
2005-09-27 11:15:00,6.19218,6.19519,6.19011,6.19439,63000000.0
2005-09-27 11:20:00,6.19503,6.19648,6.19358,6.1936,76000000.0
2005-09-27 11:25:00,6.19359,6.19596,6.18911,6.195,64000000.0
2005-09-27 11:30:00,6.1948,6.19612,6.19367,6.19607,74000000.0
2005-09-27 11:35:00,6.19657,6.19775,6.19301,6.19629,60000000.0
2005-09-27 11:40:00,6.19706,6.19847,6.19637,6.19675,64000000.0
2005-09-27 11:45:00,6.19651,6.19781,6.19292,6.1949,62000000.0
2005-09-27 11:50:00,6.19463,6.19644,6.19368,6.19542,68000000.0
2005-09-27 11:55:00,6.1948,6.196,6.19262,6.19526,52000000.0
2005-09-27 12:00:00,6.19542,6.1961,6.1944,6.1956,63000000.0
2005-09-27 12:05:00,6.19691,6.19862,6.19619,6.19807,61000000.0
2005-09-27 12:10:00,6.19707,6.19853,6.19314,6.19769,63000000.0
2005-09-27 12:15:00,6.19772,6.19972,6.19739,6.19972,56000000.0
2005-09-27 12:20:00,6.19542,6.20014,6.19542,6.1992,70000000.0
2005-09-27 12:25:00,6.2002,6.2002,6.19627,6.19917,57000000.0
2005-09-27 12:30:00,6.19974,6.20034,6.19825,6.19982,61000000.0
2005-09-27 12:35:00,6.19845,6.20081,6.19525,6.20005,64000000.0
2005-09-27 12:40:00,6.19867,6.20267,6.19093,6.20244,70000000.0
2005-09-27 12:45:00,6.20149,6.20429,6.19897,6.20376,65000000.0
2005-09-27 12:50:00,6.20374,6.2057,6.20081,6.20359,66000000.0
2005-09-27 12:55:00,6.20396,6.20437,6.19675,6.2034,62000000.0
2005-09-27 13:00:00,6.204,6.20439,6.20005,6.2025,81000000.0
2005-09-27 13:05:00,6.20288,6.20359,6.1998,6.20044,77000000.0
2005-09-27 13:10:00,6.20089,6.20178,6.19944,6.20158,79000000.0
2005-09-27 13:15:00,6.20139,6.20224,6.19629,6.1998,63000000.0
2005-09-27 13:20:00,6.19914,6.20105,6.1981,6.19984,78000000.0
2005-09-27 13:25:00,6.19884,6.201,6.19776,6.2001,62000000.0
2005-09-27 13:30:00,6.20022,6.20405,6.19994,6.20296,55000000.0
2005-09-27 13:35:00,6.20388,6.20832,6.20307,6.20651,65000000.0
2005-09-27 13:40:00,6.20673,6.20794,6.20185,6.20754,55000000.0
2005-09-27 13:45:00,6.20729,6.20765,6.20104,6.20665,64000000.0
2005-09-27 13:50:00,6.20661,6.20661,6.20188,6.20389,58000000.0
2005-09-27 13:55:00,6.20475,6.20501,6.19856,6.20401,59000000.0
2005-09-27 14:00:00,6.2037,6.2086,6.20129,6.2086,72000000.0
2005-09-27 14:05:00,6.20884,6.2102,6.20726,6.20831,60000000.0
2005-09-27 14:10:00,6.20774,6.20934,6.20647,6.20934,56000000.0
2005-09-27 14:15:00,6.20941,6.21167,6.20381,6.21024,76000000.0
2005-09-27 14:20:00,6.20983,6.21087,6.20715,6.20943,52000000.0
2005-09-27 14:25:00,6.20955,6.21129,6.20882,6.21001,65000000.0
2005-09-27 14:30:00,6.20899,6.2132,6.20869,6.21086,60000000.0
2005-09-27 14:35:00,6.21081,6.21135,6.20547,6.20769,63000000.0
2005-09-27 14:40:00,6.20814,6.20894,6.20491,6.20798,77000000.0
2005-09-27 14:45:00,6.2074,6.21313,6.20729,6.212,56000000.0
2005-09-27 14:50:00,6.21173,6.21233,6.20337,6.20759,60000000.0
2005-09-27 14:55:00,6.20863,6.20892,6.20587,6.20747,71000000.0
2005-09-27 15:00:00,6.20704,6.20919,6.20273,6.20477,76000000.0
2005-09-27 15:05:00,6.20527,6.20653,6.20399,6.20564,68000000.0
2005-09-27 15:10:00,6.20665,6.20751,6.20274,6.20533,61000000.0
2005-09-27 15:15:00,6.20572,6.20572,6.20002,6.20474,68000000.0
2005-09-27 15:20:00,6.20588,6.20813,6.20125,6.20713,59000000.0
2005-09-27 15:25:00,6.2075,6.20866,6.20472,6.20733,71000000.0
2005-09-27 15:30:00,6.20733,6.20805,6.20303,6.20715,68000000.0
2005-09-27 15:35:00,6.20599,6.20788,6.20557,6.20682,52000000.0
2005-09-27 15:40:00,6.20683,6.20683,6.20224,6.20562,62000000.0
2005-09-27 15:45:00,6.20629,6.20681,6.20249,6.20602,81000000.0
2005-09-27 15:50:00,6.20481,6.20649,6.20092,6.20573,75000000.0
2005-09-27 15:55:00,6.20616,6.20633,6.20063,6.20108,74000000.0
2005-09-27 16:00:00,6.20063,6.20458,6.19749,6.20363,61000000.0
2005-09-27 16:05:00,6.2048,6.20541,6.20048,6.20541,70000000.0
2005-09-27 16:10:00,6.20597,6.2138,6.20574,6.21209,64000000.0
2005-09-27 16:15:00,6.21172,6.21182,6.20493,6.20656,66000000.0
2005-09-27 16:20:00,6.2078,6.21083,6.20617,6.20631,65000000.0
2005-09-27 16:25:00,6.20662,6.20846,6.19975,6.19975,51000000.0
2005-09-27 16:30:00,6.19941,6.20287,6.19797,6.20183,53000000.0
2005-09-27 16:35:00,6.20259,6.2037,6.19998,6.2037,78000000.0
2005-09-27 16:40:00,6.20352,6.20552,6.20104,6.20512,86000000.0
2005-09-27 16:45:00,6.20534,6.20714,6.20418,6.20598,59000000.0
2005-09-27 16:50:00,6.20603,6.21048,6.20574,6.20946,66000000.0
2005-09-27 16:55:00,6.21008,6.21186,6.2084,6.21009,52000000.0
2005-09-27 17:00:00,6.2099,6.2099,6.20172,6.20374,62000000.0
2005-09-27 17:05:00,6.2048,6.20575,6.20235,6.20422,73000000.0
2005-09-27 17:10:00,6.20339,6.20539,6.20216,6.20534,57000000.0
2005-09-27 17:15:00,6.20601,6.20675,6.20149,6.20149,71000000.0
2005-09-27 17:20:00,6.20157,6.20464,6.20157,6.20433,55000000.0
2005-09-27 17:25:00,6.20521,6.20696,6.20419,6.20506,62000000.0
2005-09-27 17:30:00,6.20425,6.20692,6.20325,6.20673,63000000.0
2005-09-27 17:35:00,6.20668,6.20959,6.20465,6.20537,64000000.0
2005-09-27 17:40:00,6.20504,6.20607,6.20305,6.20445,76000000.0
2005-09-27 17:45:00,6.20447,6.20556,6.20323,6.20414,60000000.0
2005-09-27 17:50:00,6.20426,6.20653,6.20347,6.20553,86000000.0
2005-09-27 17:55:00,6.20462,6.20749,6.20399,6.20749,66000000.0
2005-09-27 18:00:00,6.20736,6.21074,6.20622,6.2093,72000000.0
2005-09-27 18:05:00,6.21019,6.21194,6.20908,6.21193,73000000.0
2005-09-27 18:10:00,6.21195,6.2132,6.21057,6.21123,58000000.0
2005-09-27 18:15:00,6.21154,6.21329,6.20848,6.20992,61000000.0
2005-09-27 18:20:00,6.2096,6.21051,6.20836,6.20971,63000000.0
2005-09-27 18:25:00,6.21031,6.21246,6.21026,6.21103,67000000.0
2005-09-27 18:30:00,6.21159,6.21617,6.21149,6.21307,65000000.0
2005-09-27 18:35:00,6.2143,6.22167,6.21318,6.22052,76000000.0
2005-09-27 18:40:00,6.22084,6.22254,6.21894,6.21894,67000000.0
2005-09-27 18:45:00,6.21959,6.22172,6.21844,6.21945,66000000.0
2005-09-27 18:50:00,6.21911,6.2196,6.21524,6.21558,63000000.0
2005-09-27 18:55:00,6.2157,6.21714,6.21259,6.21434,71000000.0
2005-09-27 19:00:00,6.21471,6.21557,6.21313,6.21458,70000000.0
2005-09-27 19:05:00,6.21449,6.21503,6.21297,6.21421,76000000.0
2005-09-27 19:10:00,6.21384,6.21637,6.21335,6.21561,68000000.0
2005-09-27 19:15:00,6.21467,6.21545,6.21201,6.21431,61000000.0
2005-09-27 19:20:00,6.21403,6.21403,6.2097,6.21061,72000000.0
2005-09-27 19:25:00,6.21057,6.21168,6.20885,6.20885,62000000.0
2005-09-27 19:30:00,6.20873,6.20895,6.20518,6.20778,66000000.0
2005-09-27 19:35:00,6.20799,6.21141,6.20689,6.21004,63000000.0
2005-09-27 19:40:00,6.21037,6.21089,6.20846,6.2087,70000000.0
2005-09-27 19:45:00,6.20763,6.20901,6.20522,6.20744,70000000.0
2005-09-27 19:50:00,6.20769,6.20934,6.20701,6.2079,71000000.0
2005-09-27 19:55:00,6.20758,6.2088,6.20646,6.20774,68000000.0
2005-09-27 20:00:00,6.20718,6.20823,6.20488,6.20606,67000000.0
2005-09-27 20:05:00,6.20635,6.20707,6.20505,6.20687,65000000.0
2005-09-27 20:10:00,6.20675,6.20858,6.20553,6.20755,66000000.0
2005-09-27 20:15:00,6.20809,6.20907,6.2067,6.20751,64000000.0
2005-09-27 20:20:00,6.20802,6.20965,6.20668,6.20808,65000000.0
2005-09-27 20:25:00,6.20748,6.20976,6.20746,6.20811,63000000.0
2005-09-27 20:30:00,6.20821,6.21012,6.20704,6.21012,59000000.0
2005-09-27 20:35:00,6.20973,6.20976,6.20531,6.20532,70000000.0
2005-09-27 20:40:00,6.20492,6.20675,6.20492,6.20544,89000000.0
2005-09-27 20:45:00,6.20507,6.20793,6.20356,6.20756,67000000.0
2005-09-27 20:50:00,6.20788,6.2092,6.2048,6.2048,62000000.0
2005-09-27 20:55:00,6.20508,6.20654,6.2035,6.20529,65000000.0
2005-09-27 21:00:00,6.20541,6.20801,6.20497,6.20703,72000000.0
2005-09-27 21:05:00,6.20708,6.20847,6.20636,6.20757,66000000.0
2005-09-27 21:10:00,6.20797,6.20885,6.20695,6.20744,62000000.0
2005-09-27 21:15:00,6.20718,6.2084,6.20625,6.2083,68000000.0
2005-09-27 21:20:00,6.20788,6.20895,6.20692,6.20771,52000000.0
2005-09-27 21:25:00,6.20795,6.20918,6.20653,6.20882,58000000.0
2005-09-27 21:30:00,6.20828,6.20891,6.20606,6.20782,59000000.0
2005-09-27 21:35:00,6.20706,6.20829,6.20581,6.20685,88000000.0
2005-09-27 21:40:00,6.20687,6.20772,6.20389,6.20458,65000000.0
2005-09-27 21:45:00,6.20483,6.20607,6.20403,6.20403,62000000.0
2005-09-27 21:50:00,6.2055,6.20648,6.20417,6.20626,62000000.0
2005-09-27 21:55:00,6.20606,6.20627,6.20434,6.20573,72000000.0
2005-09-27 22:00:00,6.2045,6.20642,6.20391,6.20407,79000000.0
2005-09-27 22:05:00,6.2035,6.2063,6.20348,6.20477,67000000.0
2005-09-27 22:10:00,6.20459,6.20624,6.20381,6.20485,64000000.0
2005-09-27 22:15:00,6.20487,6.20616,6.20308,6.20374,69000000.0
2005-09-27 22:20:00,6.20316,6.20479,6.20196,6.20326,69000000.0
2005-09-27 22:25:00,6.20282,6.20577,6.20216,6.20577,63000000.0
2005-09-27 22:30:00,6.20459,6.20634,6.2043,6.20568,60000000.0
2005-09-27 22:35:00,6.20579,6.20579,6.20346,6.20351,56000000.0
2005-09-27 22:40:00,6.20358,6.20682,6.20358,6.20616,63000000.0
2005-09-27 22:45:00,6.20551,6.2074,6.20471,6.20578,68000000.0
2005-09-27 22:50:00,6.20528,6.20654,6.20436,6.20571,70000000.0
2005-09-27 22:55:00,6.2059,6.20665,6.20464,6.20634,64000000.0
2005-09-27 23:00:00,6.20561,6.20657,6.20435,6.20529,68000000.0
2005-09-27 23:05:00,6.20668,6.20734,6.205,6.20552,60000000.0
2005-09-27 23:10:00,6.20521,6.20618,6.20227,6.20363,66000000.0
2005-09-27 23:15:00,6.20387,6.20531,6.20272,6.20529,65000000.0
2005-09-27 23:20:00,6.20525,6.20663,6.20351,6.20609,66000000.0
2005-09-27 23:25:00,6.20663,6.2081,6.20522,6.20741,64000000.0
2005-09-27 23:30:00,6.2067,6.20772,6.20465,6.20532,72000000.0
2005-09-27 23:35:00,6.20473,6.2064,6.20414,6.20565,62000000.0
2005-09-27 23:40:00,6.2054,6.2056,6.20368,6.20412,80000000.0
2005-09-27 23:45:00,6.20547,6.20592,6.20289,6.2042,76000000.0
2005-09-27 23:50:00,6.20361,6.20516,6.20258,6.20478,67000000.0
2005-09-27 23:55:00,6.20414,6.20453,6.20226,6.20438,76000000.0
2005-09-28 00:00:00,6.20398,6.20654,6.2024,6.20481,70000000.0
2005-09-28 00:05:00,6.2049,6.20716,6.2049,6.20716,62000000.0
2005-09-28 00:10:00,6.20668,6.20726,6.20522,6.20653,63000000.0
2005-09-28 00:15:00,6.20636,6.20777,6.20567,6.20656,65000000.0
2005-09-28 00:20:00,6.20733,6.20921,6.20625,6.20869,60000000.0
2005-09-28 00:25:00,6.20738,6.20865,6.20614,6.20614,66000000.0
2005-09-28 00:30:00,6.20645,6.20768,6.20548,6.20609,64000000.0
2005-09-28 00:35:00,6.20582,6.20616,6.20343,6.20358,80000000.0
2005-09-28 00:40:00,6.20366,6.20487,6.20338,6.20355,61000000.0
2005-09-28 00:45:00,6.2037,6.20601,6.20305,6.20319,63000000.0
2005-09-28 00:50:00,6.20376,6.20445,6.2019,6.20226,60000000.0
2005-09-28 00:55:00,6.20268,6.20408,6.2019,6.20308,66000000.0
2005-09-28 01:00:00,6.20411,6.20411,6.20143,6.20143,63000000.0
2005-09-28 01:05:00,6.20163,6.20363,6.20128,6.20231,70000000.0
2005-09-28 01:10:00,6.20249,6.20387,6.20236,6.20377,55000000.0
2005-09-28 01:15:00,6.20308,6.20526,6.20308,6.20368,63000000.0
2005-09-28 01:20:00,6.20301,6.20477,6.20185,6.20367,59000000.0
2005-09-28 01:25:00,6.20456,6.20644,6.20367,6.20561,70000000.0
2005-09-28 01:30:00,6.20618,6.20763,6.20488,6.20488,68000000.0
2005-09-28 01:35:00,6.20475,6.20654,6.2037,6.20548,71000000.0
2005-09-28 01:40:00,6.20513,6.20676,6.20401,6.20401,72000000.0
2005-09-28 01:45:00,6.20371,6.2061,6.20311,6.20311,68000000.0
2005-09-28 01:50:00,6.20276,6.20422,6.20109,6.20337,67000000.0
2005-09-28 01:55:00,6.20399,6.206,6.20241,6.20592,61000000.0
2005-09-28 02:00:00,6.20631,6.20675,6.20326,6.20416,69000000.0
2005-09-28 02:05:00,6.20392,6.20462,6.19944,6.20032,73000000.0
2005-09-28 02:10:00,6.20105,6.2015,6.19899,6.20009,74000000.0
2005-09-28 02:15:00,6.19991,6.20064,6.19682,6.1987,70000000.0
2005-09-28 02:20:00,6.19799,6.19939,6.19269,6.19269,74000000.0
2005-09-28 02:25:00,6.19349,6.19481,6.19237,6.19398,59000000.0
2005-09-28 02:30:00,6.19412,6.19603,6.19352,6.19593,64000000.0
2005-09-28 02:35:00,6.19574,6.19574,6.19335,6.19339,71000000.0
2005-09-28 02:40:00,6.19372,6.19607,6.19352,6.19597,69000000.0
2005-09-28 02:45:00,6.19652,6.19719,6.19495,6.1957,69000000.0
2005-09-28 02:50:00,6.19563,6.19709,6.19499,6.19666,66000000.0
2005-09-28 02:55:00,6.19633,6.19873,6.1961,6.19737,65000000.0
2005-09-28 03:00:00,6.19692,6.20392,6.19692,6.20358,67000000.0
2005-09-28 03:05:00,6.20391,6.20715,6.20385,6.20703,68000000.0
2005-09-28 03:10:00,6.20729,6.20851,6.20448,6.20539,80000000.0
2005-09-28 03:15:00,6.20577,6.20918,6.20559,6.20639,50000000.0
2005-09-28 03:20:00,6.20743,6.208,6.20595,6.20795,62000000.0
2005-09-28 03:25:00,6.20785,6.20785,6.2043,6.20481,71000000.0
2005-09-28 03:30:00,6.20616,6.20668,6.20311,6.20507,68000000.0
2005-09-28 03:35:00,6.20413,6.20431,6.20163,6.20332,60000000.0
2005-09-28 03:40:00,6.20398,6.20491,6.2018,6.20341,82000000.0
2005-09-28 03:45:00,6.20341,6.20486,6.20226,6.2042,53000000.0
2005-09-28 03:50:00,6.20411,6.20415,6.19916,6.19973,74000000.0
2005-09-28 03:55:00,6.19928,6.20097,6.19881,6.19966,63000000.0
2005-09-28 04:00:00,6.19894,6.20013,6.1966,6.19843,70000000.0
2005-09-28 04:05:00,6.19845,6.19891,6.19741,6.19774,66000000.0
2005-09-28 04:10:00,6.19784,6.2013,6.19784,6.20051,77000000.0
2005-09-28 04:15:00,6.20112,6.2026,6.19992,6.20155,57000000.0
2005-09-28 04:20:00,6.20079,6.20196,6.19897,6.20036,62000000.0
2005-09-28 04:25:00,6.19987,6.20199,6.19886,6.20164,53000000.0
2005-09-28 04:30:00,6.20134,6.20205,6.19996,6.2012,66000000.0
2005-09-28 04:35:00,6.20177,6.20333,6.19982,6.20262,64000000.0
2005-09-28 04:40:00,6.20214,6.20341,6.2,6.20014,54000000.0
2005-09-28 04:45:00,6.20064,6.20157,6.19936,6.20018,63000000.0
2005-09-28 04:50:00,6.20042,6.20157,6.19961,6.20066,71000000.0
2005-09-28 04:55:00,6.20079,6.20242,6.20013,6.20136,65000000.0
2005-09-28 05:00:00,6.20153,6.20205,6.19928,6.20046,62000000.0
2005-09-28 05:05:00,6.20034,6.20056,6.1985,6.19958,72000000.0
2005-09-28 05:10:00,6.19935,6.20108,6.19913,6.20031,59000000.0
2005-09-28 05:15:00,6.2012,6.20413,6.20016,6.20244,67000000.0
2005-09-28 05:20:00,6.2032,6.20437,6.20223,6.20234,79000000.0
2005-09-28 05:25:00,6.20262,6.2038,6.20034,6.20163,66000000.0
2005-09-28 05:30:00,6.20101,6.20267,6.20024,6.2007,76000000.0
2005-09-28 05:35:00,6.2005,6.2017,6.19917,6.19917,78000000.0
2005-09-28 05:40:00,6.19923,6.20051,6.19804,6.19866,61000000.0
2005-09-28 05:45:00,6.19901,6.1997,6.19304,6.19453,77000000.0
2005-09-28 05:50:00,6.19538,6.19841,6.19448,6.19807,62000000.0
2005-09-28 05:55:00,6.19839,6.19882,6.19566,6.19732,70000000.0
2005-09-28 06:00:00,6.19689,6.19689,6.19281,6.19565,77000000.0
2005-09-28 06:05:00,6.19567,6.19619,6.19362,6.19362,81000000.0
2005-09-28 06:10:00,6.19443,6.19635,6.19327,6.1949,73000000.0
2005-09-28 06:15:00,6.19533,6.19716,6.19514,6.19687,69000000.0
2005-09-28 06:20:00,6.19665,6.19837,6.19444,6.19545,68000000.0
2005-09-28 06:25:00,6.19529,6.19613,6.19393,6.19393,71000000.0
2005-09-28 06:30:00,6.19394,6.19634,6.19388,6.19546,58000000.0
2005-09-28 06:35:00,6.19489,6.19651,6.19423,6.19494,72000000.0
2005-09-28 06:40:00,6.19591,6.19594,6.1929,6.19322,71000000.0
2005-09-28 06:45:00,6.1928,6.19443,6.19035,6.19239,69000000.0
2005-09-28 06:50:00,6.19193,6.19369,6.19034,6.19369,56000000.0
2005-09-28 06:55:00,6.19267,6.19455,6.19266,6.19356,64000000.0
2005-09-28 07:00:00,6.19346,6.19679,6.19346,6.1962,58000000.0
2005-09-28 07:05:00,6.19602,6.19969,6.19428,6.19886,59000000.0
2005-09-28 07:10:00,6.20003,6.20045,6.1966,6.19806,82000000.0
2005-09-28 07:15:00,6.19828,6.19929,6.19657,6.19657,80000000.0
2005-09-28 07:20:00,6.19803,6.19847,6.19586,6.19634,76000000.0
2005-09-28 07:25:00,6.19643,6.19909,6.19523,6.19909,78000000.0
2005-09-28 07:30:00,6.20082,6.20181,6.19941,6.20082,61000000.0
2005-09-28 07:35:00,6.20122,6.20193,6.19826,6.19864,63000000.0
2005-09-28 07:40:00,6.19873,6.20006,6.19731,6.19783,55000000.0
2005-09-28 07:45:00,6.19924,6.20161,6.19821,6.19907,59000000.0
2005-09-28 07:50:00,6.19946,6.1997,6.1957,6.19781,67000000.0
2005-09-28 07:55:00,6.1978,6.19815,6.19505,6.19558,62000000.0
2005-09-28 08:00:00,6.19536,6.1994,6.19393,6.19493,65000000.0
2005-09-28 08:05:00,6.19434,6.19698,6.19412,6.19447,73000000.0
2005-09-28 08:10:00,6.19308,6.19393,6.191,6.19285,58000000.0
2005-09-28 08:15:00,6.19309,6.19437,6.191,6.19273,59000000.0
2005-09-28 08:20:00,6.19308,6.19405,6.19183,6.19315,64000000.0
2005-09-28 08:25:00,6.19314,6.19454,6.19146,6.19252,56000000.0
2005-09-28 08:30:00,6.19345,6.1976,6.19214,6.19577,62000000.0
2005-09-28 08:35:00,6.1964,6.1981,6.1942,6.1942,56000000.0
2005-09-28 08:40:00,6.19392,6.19792,6.19384,6.19691,58000000.0
2005-09-28 08:45:00,6.19663,6.19844,6.19414,6.19517,76000000.0
2005-09-28 08:50:00,6.19419,6.19818,6.19335,6.19677,81000000.0
2005-09-28 08:55:00,6.1958,6.1997,6.19373,6.19562,70000000.0
2005-09-28 09:00:00,6.19594,6.196,6.19196,6.19345,62000000.0
2005-09-28 09:05:00,6.19365,6.20011,6.19337,6.19599,66000000.0
2005-09-28 09:10:00,6.19667,6.19971,6.19525,6.1981,67000000.0
2005-09-28 09:15:00,6.19759,6.1993,6.19688,6.19779,72000000.0
2005-09-28 09:20:00,6.19783,6.19851,6.1957,6.19653,74000000.0
2005-09-28 09:25:00,6.19622,6.19804,6.19481,6.19596,68000000.0
2005-09-28 09:30:00,6.19589,6.19785,6.1946,6.19486,69000000.0
2005-09-28 09:35:00,6.19495,6.1969,6.19469,6.19497,85000000.0
2005-09-28 09:40:00,6.19484,6.19911,6.19399,6.19824,74000000.0
2005-09-28 09:45:00,6.19838,6.20012,6.19565,6.19601,76000000.0
2005-09-28 09:50:00,6.19618,6.2001,6.19556,6.19686,74000000.0
2005-09-28 09:55:00,6.1977,6.1977,6.19397,6.19495,68000000.0
2005-09-28 10:00:00,6.19377,6.19601,6.19363,6.19473,75000000.0
2005-09-28 10:05:00,6.19475,6.19521,6.19188,6.19267,50000000.0
2005-09-28 10:10:00,6.19232,6.19431,6.19121,6.19329,70000000.0
2005-09-28 10:15:00,6.19351,6.19589,6.19231,6.19589,74000000.0
2005-09-28 10:20:00,6.1967,6.19711,6.1946,6.19586,60000000.0
2005-09-28 10:25:00,6.19622,6.19931,6.1959,6.19916,60000000.0
2005-09-28 10:30:00,6.19973,6.20714,6.19945,6.20626,57000000.0
2005-09-28 10:35:00,6.20609,6.2065,6.20261,6.20573,72000000.0
2005-09-28 10:40:00,6.20644,6.20777,6.20494,6.20776,62000000.0
2005-09-28 10:45:00,6.2075,6.2075,6.20322,6.20483,55000000.0
2005-09-28 10:50:00,6.20484,6.20598,6.20235,6.20325,72000000.0
2005-09-28 10:55:00,6.20356,6.2063,6.20356,6.206,49000000.0
2005-09-28 11:00:00,6.2058,6.20779,6.20461,6.20461,61000000.0
2005-09-28 11:05:00,6.20461,6.20889,6.20461,6.20681,71000000.0
2005-09-28 11:10:00,6.20715,6.20964,6.20566,6.20751,67000000.0
2005-09-28 11:15:00,6.20698,6.20719,6.20496,6.20626,63000000.0
2005-09-28 11:20:00,6.20536,6.20692,6.2044,6.20619,76000000.0
2005-09-28 11:25:00,6.20669,6.20701,6.20475,6.20653,64000000.0
2005-09-28 11:30:00,6.20685,6.20734,6.20509,6.20584,74000000.0
2005-09-28 11:35:00,6.20602,6.20644,6.20357,6.20482,60000000.0
2005-09-28 11:40:00,6.20489,6.20548,6.20102,6.20356,64000000.0
2005-09-28 11:45:00,6.20364,6.20673,6.20294,6.20673,62000000.0
2005-09-28 11:50:00,6.2069,6.20724,6.20548,6.20683,68000000.0
2005-09-28 11:55:00,6.20744,6.2081,6.20366,6.2066,52000000.0
2005-09-28 12:00:00,6.20678,6.20852,6.20519,6.20685,63000000.0
2005-09-28 12:05:00,6.20714,6.20821,6.20575,6.20576,61000000.0
2005-09-28 12:10:00,6.2056,6.20694,6.20292,6.20292,63000000.0
2005-09-28 12:15:00,6.20354,6.20403,6.19956,6.20094,56000000.0
2005-09-28 12:20:00,6.19918,6.19918,6.19642,6.19839,70000000.0
2005-09-28 12:25:00,6.19769,6.19781,6.19328,6.19554,57000000.0
2005-09-28 12:30:00,6.19538,6.19642,6.19364,6.19642,61000000.0
2005-09-28 12:35:00,6.19642,6.19682,6.19463,6.19569,64000000.0
2005-09-28 12:40:00,6.19526,6.19643,6.19364,6.19513,70000000.0
2005-09-28 12:45:00,6.19583,6.19868,6.19445,6.19824,65000000.0
2005-09-28 12:50:00,6.19859,6.19943,6.19735,6.19908,66000000.0
2005-09-28 12:55:00,6.19901,6.19937,6.19688,6.19831,62000000.0
2005-09-28 13:00:00,6.19776,6.19879,6.19328,6.19328,81000000.0
2005-09-28 13:05:00,6.1939,6.19889,6.19341,6.19825,77000000.0
2005-09-28 13:10:00,6.19752,6.19979,6.19564,6.19799,79000000.0
2005-09-28 13:15:00,6.19792,6.19792,6.19472,6.19567,63000000.0
2005-09-28 13:20:00,6.1956,6.1964,6.19393,6.19526,78000000.0
2005-09-28 13:25:00,6.195,6.19928,6.1946,6.19928,62000000.0
2005-09-28 13:30:00,6.19964,6.20402,6.19742,6.20283,55000000.0
2005-09-28 13:35:00,6.20255,6.20282,6.20042,6.2008,65000000.0
2005-09-28 13:40:00,6.20069,6.20118,6.19816,6.19934,55000000.0
2005-09-28 13:45:00,6.19983,6.20088,6.19769,6.19913,64000000.0
2005-09-28 13:50:00,6.19908,6.19908,6.19646,6.19745,58000000.0
2005-09-28 13:55:00,6.19778,6.19803,6.19445,6.19496,59000000.0
2005-09-28 14:00:00,6.1949,6.19783,6.19426,6.19783,72000000.0
2005-09-28 14:05:00,6.1978,6.19802,6.1952,6.1952,60000000.0
2005-09-28 14:10:00,6.19563,6.19705,6.19319,6.19329,56000000.0
2005-09-28 14:15:00,6.19461,6.19645,6.19237,6.1947,76000000.0
2005-09-28 14:20:00,6.19411,6.19716,6.19215,6.19698,52000000.0
2005-09-28 14:25:00,6.19706,6.19706,6.19344,6.19443,65000000.0
2005-09-28 14:30:00,6.19534,6.20195,6.19534,6.1989,60000000.0
2005-09-28 14:35:00,6.19776,6.19936,6.19672,6.19718,63000000.0
2005-09-28 14:40:00,6.19809,6.20239,6.19654,6.20023,77000000.0
2005-09-28 14:45:00,6.1989,6.20224,6.19638,6.19734,56000000.0
2005-09-28 14:50:00,6.19646,6.19856,6.19506,6.19741,60000000.0
2005-09-28 14:55:00,6.19718,6.20124,6.19642,6.20059,71000000.0
2005-09-28 15:00:00,6.19982,6.20057,6.19661,6.19963,76000000.0
2005-09-28 15:05:00,6.20008,6.20287,6.19856,6.19991,68000000.0
2005-09-28 15:10:00,6.20077,6.20233,6.19956,6.20097,61000000.0
2005-09-28 15:15:00,6.20043,6.20451,6.19961,6.19961,68000000.0
2005-09-28 15:20:00,6.1989,6.2011,6.19775,6.20033,59000000.0
2005-09-28 15:25:00,6.20013,6.20077,6.19582,6.19901,71000000.0
2005-09-28 15:30:00,6.19926,6.19969,6.19675,6.19837,68000000.0
2005-09-28 15:35:00,6.19893,6.20014,6.19743,6.19903,52000000.0
2005-09-28 15:40:00,6.19961,6.20161,6.19855,6.20078,62000000.0
2005-09-28 15:45:00,6.20023,6.20188,6.19744,6.19929,81000000.0
2005-09-28 15:50:00,6.19954,6.20205,6.19899,6.2013,75000000.0
2005-09-28 15:55:00,6.20159,6.2027,6.19934,6.19954,74000000.0
2005-09-28 16:00:00,6.19793,6.20178,6.19787,6.20115,61000000.0
2005-09-28 16:05:00,6.20056,6.20599,6.20006,6.20548,70000000.0
2005-09-28 16:10:00,6.20389,6.20522,6.20215,6.20445,64000000.0
2005-09-28 16:15:00,6.20438,6.20534,6.19961,6.19983,66000000.0
2005-09-28 16:20:00,6.19984,6.20229,6.19859,6.20026,65000000.0
2005-09-28 16:25:00,6.20089,6.20407,6.2001,6.20407,51000000.0
2005-09-28 16:30:00,6.20402,6.20465,6.20264,6.20386,53000000.0
2005-09-28 16:35:00,6.20365,6.20415,6.20041,6.20282,78000000.0
2005-09-28 16:40:00,6.20281,6.20416,6.20057,6.20238,86000000.0
2005-09-28 16:45:00,6.20214,6.2086,6.20214,6.20824,59000000.0
2005-09-28 16:50:00,6.20771,6.20878,6.20468,6.20878,66000000.0
2005-09-28 16:55:00,6.20848,6.20866,6.20544,6.20866,52000000.0
2005-09-28 17:00:00,6.20876,6.20876,6.20329,6.20569,62000000.0
2005-09-28 17:05:00,6.20608,6.20847,6.20517,6.20788,73000000.0
2005-09-28 17:10:00,6.20652,6.20899,6.20588,6.20814,57000000.0
2005-09-28 17:15:00,6.20858,6.20929,6.2066,6.20904,71000000.0
2005-09-28 17:20:00,6.20802,6.20944,6.20462,6.20722,55000000.0
2005-09-28 17:25:00,6.20777,6.20871,6.20652,6.20766,62000000.0
2005-09-28 17:30:00,6.20766,6.20937,6.20671,6.20903,63000000.0
2005-09-28 17:35:00,6.20872,6.2143,6.2077,6.21355,64000000.0
2005-09-28 17:40:00,6.2148,6.21633,6.21342,6.21363,76000000.0
2005-09-28 17:45:00,6.2138,6.21516,6.20954,6.20954,60000000.0
2005-09-28 17:50:00,6.20866,6.20959,6.2042,6.20576,86000000.0
2005-09-28 17:55:00,6.20627,6.21046,6.205,6.20605,66000000.0
2005-09-28 18:00:00,6.20329,6.20439,6.19937,6.20246,72000000.0
2005-09-28 18:05:00,6.20287,6.20441,6.19992,6.20042,73000000.0
2005-09-28 18:10:00,6.19947,6.20208,6.19809,6.19957,58000000.0
2005-09-28 18:15:00,6.1985,6.20087,6.19432,6.19749,61000000.0
2005-09-28 18:20:00,6.19703,6.19748,6.18478,6.18805,63000000.0
2005-09-28 18:25:00,6.18818,6.19181,6.18675,6.18902,67000000.0
2005-09-28 18:30:00,6.1901,6.19596,6.18887,6.19519,65000000.0
2005-09-28 18:35:00,6.19562,6.19789,6.19479,6.19585,76000000.0
2005-09-28 18:40:00,6.19518,6.19708,6.19247,6.19402,67000000.0
2005-09-28 18:45:00,6.19457,6.19602,6.19293,6.19496,66000000.0
2005-09-28 18:50:00,6.19532,6.1979,6.19405,6.19626,63000000.0
2005-09-28 18:55:00,6.19632,6.19688,6.1941,6.19468,71000000.0
2005-09-28 19:00:00,6.19503,6.19605,6.19387,6.19567,70000000.0
2005-09-28 19:05:00,6.19737,6.19818,6.19506,6.19818,76000000.0
2005-09-28 19:10:00,6.1975,6.19909,6.19659,6.19737,68000000.0
2005-09-28 19:15:00,6.19726,6.19826,6.19505,6.19628,61000000.0
2005-09-28 19:20:00,6.19501,6.1956,6.19306,6.19322,72000000.0
2005-09-28 19:25:00,6.1927,6.19616,6.19231,6.19382,62000000.0
2005-09-28 19:30:00,6.19239,6.19507,6.19232,6.19483,66000000.0
2005-09-28 19:35:00,6.19503,6.19622,6.19382,6.19572,63000000.0
2005-09-28 19:40:00,6.19528,6.19647,6.1927,6.19416,70000000.0
2005-09-28 19:45:00,6.19415,6.19415,6.19099,6.19145,70000000.0
2005-09-28 19:50:00,6.1915,6.19306,6.19066,6.19184,71000000.0
2005-09-28 19:55:00,6.19218,6.19483,6.19161,6.19348,68000000.0
2005-09-28 20:00:00,6.19365,6.19624,6.1923,6.19433,67000000.0
2005-09-28 20:05:00,6.19437,6.19682,6.19407,6.19549,65000000.0
2005-09-28 20:10:00,6.19607,6.1963,6.19372,6.19499,66000000.0
2005-09-28 20:15:00,6.19514,6.19641,6.19327,6.19437,64000000.0
2005-09-28 20:20:00,6.19434,6.19601,6.19327,6.19423,65000000.0
2005-09-28 20:25:00,6.19409,6.19595,6.19375,6.19539,63000000.0
2005-09-28 20:30:00,6.19547,6.1966,6.19371,6.19573,59000000.0
2005-09-28 20:35:00,6.19492,6.19661,6.19386,6.19611,70000000.0
2005-09-28 20:40:00,6.19623,6.19758,6.19496,6.19745,89000000.0
2005-09-28 20:45:00,6.19668,6.19804,6.19518,6.19782,67000000.0
2005-09-28 20:50:00,6.19685,6.19832,6.19603,6.19832,62000000.0
2005-09-28 20:55:00,6.19765,6.20008,6.19705,6.19992,65000000.0
2005-09-28 21:00:00,6.19997,6.20114,6.19824,6.19895,72000000.0
2005-09-28 21:05:00,6.19934,6.20119,6.19878,6.20042,66000000.0
2005-09-28 21:10:00,6.19996,6.20153,6.19898,6.20036,62000000.0
2005-09-28 21:15:00,6.20015,6.20073,6.19924,6.19959,68000000.0
2005-09-28 21:20:00,6.1999,6.20144,6.19964,6.20073,52000000.0
2005-09-28 21:25:00,6.20038,6.20085,6.19903,6.19973,58000000.0
2005-09-28 21:30:00,6.20026,6.20176,6.19915,6.19927,59000000.0
2005-09-28 21:35:00,6.19944,6.20034,6.19828,6.19828,88000000.0
2005-09-28 21:40:00,6.19872,6.20067,6.19792,6.19926,65000000.0
2005-09-28 21:45:00,6.19911,6.19951,6.19653,6.19714,62000000.0
2005-09-28 21:50:00,6.19735,6.19761,6.1949,6.19563,62000000.0
2005-09-28 21:55:00,6.19523,6.19548,6.19189,6.19285,72000000.0
2005-09-28 22:00:00,6.19352,6.19443,6.19136,6.19346,79000000.0
2005-09-28 22:05:00,6.19207,6.19276,6.18997,6.19139,67000000.0
2005-09-28 22:10:00,6.19194,6.19291,6.18983,6.19035,64000000.0
2005-09-28 22:15:00,6.19054,6.19101,6.18873,6.18989,69000000.0
2005-09-28 22:20:00,6.19001,6.19205,6.18884,6.19147,69000000.0
2005-09-28 22:25:00,6.19182,6.19399,6.19095,6.19234,63000000.0
2005-09-28 22:30:00,6.19232,6.19336,6.19089,6.19159,60000000.0
2005-09-28 22:35:00,6.19125,6.19332,6.19035,6.1928,56000000.0
2005-09-28 22:40:00,6.19306,6.19385,6.19138,6.19385,63000000.0
2005-09-28 22:45:00,6.19311,6.19395,6.19135,6.1926,68000000.0
2005-09-28 22:50:00,6.19128,6.19344,6.19128,6.19283,70000000.0
2005-09-28 22:55:00,6.1928,6.19401,6.19143,6.1934,64000000.0
2005-09-28 23:00:00,6.19413,6.19444,6.19173,6.19298,68000000.0
2005-09-28 23:05:00,6.19315,6.19373,6.1901,6.19065,60000000.0
2005-09-28 23:10:00,6.19089,6.19218,6.19002,6.19216,66000000.0
2005-09-28 23:15:00,6.19111,6.19182,6.1894,6.19033,65000000.0
2005-09-28 23:20:00,6.19,6.1916,6.18875,6.18963,66000000.0
2005-09-28 23:25:00,6.18975,6.19102,6.1892,6.18965,64000000.0
2005-09-28 23:30:00,6.18965,6.19097,6.18892,6.1898,72000000.0
2005-09-28 23:35:00,6.19027,6.19205,6.19009,6.19085,62000000.0
2005-09-28 23:40:00,6.18985,6.1919,6.18956,6.19069,80000000.0
2005-09-28 23:45:00,6.19101,6.19189,6.18963,6.19154,76000000.0
2005-09-28 23:50:00,6.19128,6.19203,6.18838,6.1894,67000000.0
2005-09-28 23:55:00,6.18912,6.19107,6.18847,6.18952,76000000.0
2005-09-29 00:00:00,6.19003,6.19144,6.18884,6.18911,70000000.0
2005-09-29 00:05:00,6.18953,6.19073,6.18887,6.18914,62000000.0
2005-09-29 00:10:00,6.18936,6.19133,6.18827,6.18999,63000000.0
2005-09-29 00:15:00,6.18999,6.19075,6.18815,6.18935,65000000.0
2005-09-29 00:20:00,6.18948,6.192,6.18914,6.19092,60000000.0
2005-09-29 00:25:00,6.19057,6.19093,6.18901,6.19039,66000000.0
2005-09-29 00:30:00,6.19036,6.19071,6.188,6.188,64000000.0
2005-09-29 00:35:00,6.18802,6.18945,6.18669,6.18718,80000000.0
2005-09-29 00:40:00,6.1877,6.18873,6.18608,6.18649,61000000.0
2005-09-29 00:45:00,6.18658,6.18754,6.17718,6.17827,63000000.0
2005-09-29 00:50:00,6.17821,6.17978,6.17638,6.17961,60000000.0
2005-09-29 00:55:00,6.17851,6.18457,6.17851,6.18133,66000000.0
2005-09-29 01:00:00,6.18031,6.18289,6.18011,6.18224,63000000.0
2005-09-29 01:05:00,6.18263,6.183,6.17855,6.18003,70000000.0
2005-09-29 01:10:00,6.18044,6.18092,6.178,6.17994,55000000.0
2005-09-29 01:15:00,6.17971,6.18017,6.17658,6.1779,63000000.0
2005-09-29 01:20:00,6.17775,6.18017,6.1771,6.17826,59000000.0
2005-09-29 01:25:00,6.17811,6.18034,6.17811,6.17989,70000000.0
2005-09-29 01:30:00,6.17955,6.18008,6.1782,6.17915,68000000.0
2005-09-29 01:35:00,6.17907,6.18143,6.1785,6.17936,71000000.0
2005-09-29 01:40:00,6.1813,6.18165,6.17842,6.17931,72000000.0
2005-09-29 01:45:00,6.18012,6.18266,6.17865,6.1812,68000000.0
2005-09-29 01:50:00,6.18123,6.1841,6.18059,6.18364,67000000.0
2005-09-29 01:55:00,6.18432,6.18517,6.1826,6.18311,61000000.0
2005-09-29 02:00:00,6.18316,6.18808,6.18248,6.18664,69000000.0
2005-09-29 02:05:00,6.18526,6.18609,6.18283,6.18386,73000000.0
2005-09-29 02:10:00,6.18357,6.18861,6.18357,6.1859,74000000.0
2005-09-29 02:15:00,6.18621,6.18621,6.18313,6.18505,70000000.0
2005-09-29 02:20:00,6.1854,6.18758,6.18433,6.18616,74000000.0
2005-09-29 02:25:00,6.18596,6.18718,6.18419,6.18419,59000000.0
2005-09-29 02:30:00,6.18443,6.18627,6.18429,6.18438,64000000.0
2005-09-29 02:35:00,6.1845,6.1886,6.18368,6.18852,71000000.0
2005-09-29 02:40:00,6.18853,6.18963,6.18749,6.18963,69000000.0
2005-09-29 02:45:00,6.19014,6.19342,6.18999,6.19086,69000000.0
2005-09-29 02:50:00,6.19065,6.1927,6.19004,6.19135,66000000.0
2005-09-29 02:55:00,6.1923,6.1923,6.18894,6.18921,65000000.0
2005-09-29 03:00:00,6.18908,6.19061,6.18812,6.18938,67000000.0
2005-09-29 03:05:00,6.18928,6.19012,6.18747,6.18777,68000000.0
2005-09-29 03:10:00,6.18795,6.18883,6.18639,6.18778,80000000.0
2005-09-29 03:15:00,6.18738,6.18779,6.18544,6.18553,50000000.0
2005-09-29 03:20:00,6.18527,6.18787,6.18455,6.18704,62000000.0
2005-09-29 03:25:00,6.18761,6.18832,6.1862,6.18708,71000000.0
2005-09-29 03:30:00,6.18729,6.18753,6.18398,6.18436,68000000.0
2005-09-29 03:35:00,6.1841,6.18515,6.18332,6.1837,60000000.0
2005-09-29 03:40:00,6.18379,6.18752,6.1834,6.18645,82000000.0
2005-09-29 03:45:00,6.18636,6.18682,6.18503,6.18531,53000000.0
2005-09-29 03:50:00,6.18566,6.18829,6.18545,6.18578,74000000.0
2005-09-29 03:55:00,6.18581,6.18665,6.18328,6.18328,63000000.0
2005-09-29 04:00:00,6.18439,6.18584,6.18297,6.18344,70000000.0
2005-09-29 04:05:00,6.18373,6.18475,6.1821,6.1829,66000000.0
2005-09-29 04:10:00,6.18238,6.18271,6.18026,6.18111,77000000.0
2005-09-29 04:15:00,6.18113,6.18186,6.17999,6.18164,57000000.0
2005-09-29 04:20:00,6.18143,6.18165,6.17914,6.18049,62000000.0
2005-09-29 04:25:00,6.18063,6.18418,6.18043,6.18358,53000000.0
2005-09-29 04:30:00,6.18406,6.1846,6.18146,6.18205,66000000.0
2005-09-29 04:35:00,6.18168,6.18307,6.18074,6.18214,64000000.0
2005-09-29 04:40:00,6.18194,6.18337,6.18098,6.18249,54000000.0
2005-09-29 04:45:00,6.18234,6.18378,6.18198,6.18222,63000000.0
2005-09-29 04:50:00,6.18229,6.18327,6.17981,6.18014,71000000.0
2005-09-29 04:55:00,6.18041,6.18221,6.17957,6.18098,65000000.0
2005-09-29 05:00:00,6.18039,6.18105,6.17874,6.1803,62000000.0
2005-09-29 05:05:00,6.18043,6.18068,6.1772,6.17932,72000000.0
2005-09-29 05:10:00,6.17868,6.17868,6.17681,6.17747,59000000.0
2005-09-29 05:15:00,6.17791,6.18012,6.17782,6.17942,67000000.0
2005-09-29 05:20:00,6.17924,6.17982,6.17696,6.17852,79000000.0
2005-09-29 05:25:00,6.17842,6.1805,6.17825,6.17883,66000000.0
2005-09-29 05:30:00,6.17947,6.17976,6.17678,6.17808,76000000.0
2005-09-29 05:35:00,6.17805,6.17878,6.17591,6.1774,78000000.0
2005-09-29 05:40:00,6.178,6.17923,6.17616,6.17839,61000000.0
2005-09-29 05:45:00,6.17812,6.17876,6.17651,6.17698,77000000.0
2005-09-29 05:50:00,6.1766,6.17884,6.1766,6.17884,62000000.0
2005-09-29 05:55:00,6.17973,6.17973,6.17754,6.17905,70000000.0
2005-09-29 06:00:00,6.17916,6.18014,6.17772,6.17863,77000000.0
2005-09-29 06:05:00,6.17857,6.17979,6.17707,6.17707,81000000.0
2005-09-29 06:10:00,6.178,6.17925,6.17722,6.17793,73000000.0
2005-09-29 06:15:00,6.17788,6.17788,6.17473,6.17551,69000000.0
2005-09-29 06:20:00,6.17558,6.17843,6.17558,6.17665,68000000.0
2005-09-29 06:25:00,6.17691,6.17889,6.17658,6.17872,71000000.0
2005-09-29 06:30:00,6.17945,6.18231,6.17827,6.18139,58000000.0
2005-09-29 06:35:00,6.18194,6.18265,6.1798,6.18075,72000000.0
2005-09-29 06:40:00,6.18021,6.18123,6.17874,6.17984,71000000.0
2005-09-29 06:45:00,6.18023,6.18149,6.17931,6.17951,69000000.0
2005-09-29 06:50:00,6.1796,6.1809,6.17903,6.18041,56000000.0
2005-09-29 06:55:00,6.18032,6.18131,6.17913,6.17936,64000000.0
2005-09-29 07:00:00,6.18015,6.18106,6.17868,6.17995,58000000.0
2005-09-29 07:05:00,6.17933,6.18023,6.17822,6.17909,59000000.0
2005-09-29 07:10:00,6.17948,6.18048,6.17865,6.17951,82000000.0
2005-09-29 07:15:00,6.17966,6.18002,6.1783,6.1783,80000000.0
2005-09-29 07:20:00,6.17803,6.18044,6.17803,6.17975,76000000.0
2005-09-29 07:25:00,6.17983,6.18077,6.17915,6.18059,78000000.0
2005-09-29 07:30:00,6.18035,6.18098,6.179,6.17966,61000000.0
2005-09-29 07:35:00,6.18104,6.18124,6.17929,6.18029,63000000.0
2005-09-29 07:40:00,6.17996,6.18143,6.17878,6.17985,55000000.0
2005-09-29 07:45:00,6.17941,6.18202,6.17941,6.18077,59000000.0
2005-09-29 07:50:00,6.18066,6.18222,6.18005,6.18078,67000000.0
2005-09-29 07:55:00,6.18121,6.18351,6.18089,6.18351,62000000.0
2005-09-29 08:00:00,6.18369,6.18418,6.17867,6.18147,65000000.0
2005-09-29 08:05:00,6.1811,6.1811,6.17864,6.17955,73000000.0
2005-09-29 08:10:00,6.18003,6.1809,6.17727,6.17727,58000000.0
2005-09-29 08:15:00,6.17671,6.17844,6.17452,6.17557,59000000.0
2005-09-29 08:20:00,6.17579,6.17752,6.17422,6.17572,64000000.0
2005-09-29 08:25:00,6.17568,6.17675,6.17341,6.17637,56000000.0
2005-09-29 08:30:00,6.17693,6.17797,6.17562,6.17797,62000000.0
2005-09-29 08:35:00,6.17755,6.1781,6.17469,6.17669,56000000.0
2005-09-29 08:40:00,6.17698,6.17771,6.1748,6.1748,58000000.0
2005-09-29 08:45:00,6.1747,6.18134,6.17467,6.18093,76000000.0
2005-09-29 08:50:00,6.18129,6.1822,6.17848,6.18017,81000000.0
2005-09-29 08:55:00,6.1792,6.17992,6.17707,6.17831,70000000.0
2005-09-29 09:00:00,6.17933,6.18157,6.17784,6.18009,62000000.0
2005-09-29 09:05:00,6.18051,6.18361,6.17929,6.1825,66000000.0
2005-09-29 09:10:00,6.18131,6.18569,6.18081,6.18565,67000000.0
2005-09-29 09:15:00,6.1858,6.1858,6.18243,6.1835,72000000.0
2005-09-29 09:20:00,6.18454,6.18454,6.18065,6.18263,74000000.0
2005-09-29 09:25:00,6.18213,6.18263,6.17934,6.18066,68000000.0
2005-09-29 09:30:00,6.18058,6.18163,6.17927,6.18125,69000000.0
2005-09-29 09:35:00,6.18094,6.18384,6.1804,6.18355,85000000.0
2005-09-29 09:40:00,6.18355,6.185,6.18217,6.1843,74000000.0
2005-09-29 09:45:00,6.18462,6.18611,6.18353,6.18413,76000000.0
2005-09-29 09:50:00,6.18378,6.18541,6.18189,6.18243,74000000.0
2005-09-29 09:55:00,6.18287,6.18536,6.18134,6.18485,68000000.0
2005-09-29 10:00:00,6.18535,6.18732,6.18409,6.18555,75000000.0
2005-09-29 10:05:00,6.18506,6.18554,6.18305,6.1846,50000000.0
2005-09-29 10:10:00,6.18416,6.18666,6.18397,6.18575,70000000.0
2005-09-29 10:15:00,6.18585,6.18963,6.18551,6.18924,74000000.0
2005-09-29 10:20:00,6.18894,6.18963,6.18627,6.18734,60000000.0
2005-09-29 10:25:00,6.18703,6.18872,6.18608,6.18797,60000000.0
2005-09-29 10:30:00,6.18825,6.19109,6.18769,6.18786,57000000.0
2005-09-29 10:35:00,6.18802,6.19122,6.18781,6.19071,72000000.0
2005-09-29 10:40:00,6.19055,6.19068,6.18758,6.18927,62000000.0
2005-09-29 10:45:00,6.18885,6.19081,6.18847,6.18989,55000000.0
2005-09-29 10:50:00,6.18881,6.18913,6.18462,6.18466,72000000.0
2005-09-29 10:55:00,6.18444,6.18635,6.18356,6.18635,49000000.0
2005-09-29 11:00:00,6.18624,6.18745,6.18443,6.18645,61000000.0
2005-09-29 11:05:00,6.18707,6.18968,6.18276,6.18336,71000000.0
2005-09-29 11:10:00,6.18353,6.1838,6.17987,6.18235,67000000.0
2005-09-29 11:15:00,6.18232,6.18332,6.17973,6.18068,63000000.0
2005-09-29 11:20:00,6.18131,6.1834,6.18104,6.18291,76000000.0
2005-09-29 11:25:00,6.18082,6.18236,6.17857,6.18223,64000000.0
2005-09-29 11:30:00,6.18043,6.18144,6.1792,6.1808,74000000.0
2005-09-29 11:35:00,6.18001,6.18273,6.17899,6.18133,60000000.0
2005-09-29 11:40:00,6.18165,6.18336,6.18055,6.18336,64000000.0
2005-09-29 11:45:00,6.18369,6.18582,6.18118,6.18307,62000000.0
2005-09-29 11:50:00,6.18257,6.18435,6.18196,6.18297,68000000.0
2005-09-29 11:55:00,6.18275,6.18424,6.18184,6.18214,52000000.0
2005-09-29 12:00:00,6.18172,6.18436,6.18132,6.18372,63000000.0
2005-09-29 12:05:00,6.18357,6.18475,6.18226,6.18395,61000000.0
2005-09-29 12:10:00,6.18365,6.18522,6.18323,6.18416,63000000.0
2005-09-29 12:15:00,6.18509,6.18539,6.18301,6.18304,56000000.0
2005-09-29 12:20:00,6.18343,6.1851,6.18228,6.18405,70000000.0
2005-09-29 12:25:00,6.18389,6.18689,6.18337,6.18638,57000000.0
2005-09-29 12:30:00,6.18669,6.18719,6.18378,6.18508,61000000.0
2005-09-29 12:35:00,6.1855,6.18682,6.18453,6.18547,64000000.0
2005-09-29 12:40:00,6.18525,6.18616,6.18407,6.18498,70000000.0
2005-09-29 12:45:00,6.18515,6.18542,6.18277,6.18519,65000000.0
2005-09-29 12:50:00,6.18525,6.18566,6.18313,6.18542,66000000.0
2005-09-29 12:55:00,6.18536,6.1862,6.18285,6.18383,62000000.0
2005-09-29 13:00:00,6.18405,6.18444,6.18215,6.18435,81000000.0
2005-09-29 13:05:00,6.18446,6.18505,6.1823,6.18428,77000000.0
2005-09-29 13:10:00,6.18397,6.18412,6.18194,6.18391,79000000.0
2005-09-29 13:15:00,6.18267,6.18437,6.18184,6.18366,63000000.0
2005-09-29 13:20:00,6.18214,6.18411,6.1818,6.18305,78000000.0
2005-09-29 13:25:00,6.18292,6.18473,6.18232,6.18393,62000000.0
2005-09-29 13:30:00,6.18437,6.18525,6.18333,6.18406,55000000.0
2005-09-29 13:35:00,6.1846,6.18474,6.18267,6.18391,65000000.0
2005-09-29 13:40:00,6.18392,6.18415,6.18252,6.18347,55000000.0
2005-09-29 13:45:00,6.18278,6.18415,6.18208,6.18227,64000000.0
2005-09-29 13:50:00,6.182,6.18361,6.182,6.18262,58000000.0
2005-09-29 13:55:00,6.18302,6.18394,6.18246,6.18394,59000000.0
2005-09-29 14:00:00,6.18394,6.18394,6.18132,6.18132,72000000.0
2005-09-29 14:05:00,6.18145,6.18491,6.18042,6.18367,60000000.0
2005-09-29 14:10:00,6.18332,6.18332,6.18039,6.18127,56000000.0
2005-09-29 14:15:00,6.18157,6.18312,6.18059,6.18157,76000000.0
2005-09-29 14:20:00,6.18139,6.1841,6.18139,6.18292,52000000.0
2005-09-29 14:25:00,6.18337,6.18581,6.18297,6.18542,65000000.0
2005-09-29 14:30:00,6.18623,6.18775,6.18429,6.18588,60000000.0
2005-09-29 14:35:00,6.18593,6.19078,6.18431,6.18943,63000000.0
2005-09-29 14:40:00,6.18971,6.20018,6.18971,6.20007,77000000.0
2005-09-29 14:45:00,6.19991,6.20196,6.19752,6.19979,56000000.0
2005-09-29 14:50:00,6.19972,6.20387,6.19846,6.20387,60000000.0
2005-09-29 14:55:00,6.20429,6.20541,6.20282,6.20463,71000000.0
2005-09-29 15:00:00,6.20373,6.20604,6.20224,6.20304,76000000.0
2005-09-29 15:05:00,6.20311,6.20581,6.2017,6.20389,68000000.0
2005-09-29 15:10:00,6.20421,6.207,6.20341,6.20678,61000000.0
2005-09-29 15:15:00,6.20701,6.20799,6.20306,6.20306,68000000.0
2005-09-29 15:20:00,6.20413,6.2052,6.20276,6.20433,59000000.0
2005-09-29 15:25:00,6.20412,6.20456,6.20113,6.20257,71000000.0
2005-09-29 15:30:00,6.20293,6.20531,6.2022,6.20458,68000000.0
2005-09-29 15:35:00,6.20533,6.20568,6.20219,6.20253,52000000.0
2005-09-29 15:40:00,6.2033,6.20396,6.20011,6.20067,62000000.0
2005-09-29 15:45:00,6.20026,6.2013,6.19837,6.20054,81000000.0
2005-09-29 15:50:00,6.20058,6.20295,6.19965,6.201,75000000.0
2005-09-29 15:55:00,6.19943,6.20126,6.19733,6.19736,74000000.0
2005-09-29 16:00:00,6.19849,6.20009,6.1971,6.19846,61000000.0
2005-09-29 16:05:00,6.19737,6.20277,6.19737,6.20205,70000000.0
2005-09-29 16:10:00,6.20098,6.20567,6.20071,6.20432,64000000.0
2005-09-29 16:15:00,6.20436,6.20472,6.19983,6.20199,66000000.0
2005-09-29 16:20:00,6.2024,6.20283,6.20038,6.20279,65000000.0
2005-09-29 16:25:00,6.20242,6.20773,6.20104,6.2049,51000000.0
2005-09-29 16:30:00,6.20466,6.20697,6.20333,6.20573,53000000.0
2005-09-29 16:35:00,6.20527,6.20679,6.20127,6.20547,78000000.0
2005-09-29 16:40:00,6.20575,6.20868,6.20422,6.20813,86000000.0
2005-09-29 16:45:00,6.20823,6.20848,6.205,6.20665,59000000.0
2005-09-29 16:50:00,6.2065,6.20693,6.20366,6.20558,66000000.0
2005-09-29 16:55:00,6.20508,6.20706,6.20316,6.20511,52000000.0
2005-09-29 17:00:00,6.20597,6.20637,6.20301,6.2041,62000000.0
2005-09-29 17:05:00,6.20449,6.20567,6.20245,6.20456,73000000.0
2005-09-29 17:10:00,6.20466,6.205,6.20045,6.20407,57000000.0
2005-09-29 17:15:00,6.2036,6.20692,6.20264,6.20692,71000000.0
2005-09-29 17:20:00,6.20625,6.20684,6.20473,6.20564,55000000.0
2005-09-29 17:25:00,6.20469,6.2058,6.2003,6.2007,62000000.0
2005-09-29 17:30:00,6.20099,6.20211,6.19728,6.19757,63000000.0
2005-09-29 17:35:00,6.19876,6.20122,6.19765,6.19886,64000000.0
2005-09-29 17:40:00,6.19911,6.20154,6.19866,6.19948,76000000.0
2005-09-29 17:45:00,6.19887,6.20498,6.19887,6.2045,60000000.0
2005-09-29 17:50:00,6.20442,6.20552,6.20174,6.20217,86000000.0
2005-09-29 17:55:00,6.20253,6.20448,6.20149,6.20303,66000000.0
2005-09-29 18:00:00,6.20235,6.20334,6.20006,6.20167,72000000.0
2005-09-29 18:05:00,6.20132,6.20227,6.19912,6.20001,73000000.0
2005-09-29 18:10:00,6.20021,6.20188,6.1994,6.19994,58000000.0
2005-09-29 18:15:00,6.19979,6.20125,6.19902,6.19944,61000000.0
2005-09-29 18:20:00,6.20017,6.20114,6.19936,6.20033,63000000.0
2005-09-29 18:25:00,6.20062,6.20157,6.1989,6.19919,67000000.0
2005-09-29 18:30:00,6.19927,6.20106,6.19868,6.20051,65000000.0
2005-09-29 18:35:00,6.20188,6.20215,6.19969,6.20052,76000000.0
2005-09-29 18:40:00,6.20061,6.20334,6.20004,6.20177,67000000.0
2005-09-29 18:45:00,6.20182,6.20292,6.20096,6.20223,66000000.0
2005-09-29 18:50:00,6.20207,6.20279,6.19973,6.20172,63000000.0
2005-09-29 18:55:00,6.20086,6.20245,6.20057,6.2016,71000000.0
2005-09-29 19:00:00,6.20191,6.20474,6.2014,6.20334,70000000.0
2005-09-29 19:05:00,6.2034,6.20425,6.20071,6.20173,76000000.0
2005-09-29 19:10:00,6.2018,6.203,6.20049,6.20151,68000000.0
2005-09-29 19:15:00,6.20161,6.20464,6.2013,6.20298,61000000.0
2005-09-29 19:20:00,6.20283,6.20332,6.20151,6.20218,72000000.0
2005-09-29 19:25:00,6.20138,6.20207,6.20009,6.20147,62000000.0
2005-09-29 19:30:00,6.20173,6.20236,6.19906,6.19956,66000000.0
2005-09-29 19:35:00,6.20107,6.2015,6.19929,6.20077,63000000.0
2005-09-29 19:40:00,6.19979,6.20126,6.19901,6.20008,70000000.0
2005-09-29 19:45:00,6.20012,6.20122,6.19823,6.1986,70000000.0
2005-09-29 19:50:00,6.19875,6.19977,6.19765,6.19954,71000000.0
2005-09-29 19:55:00,6.19942,6.19962,6.18969,6.18969,68000000.0
2005-09-29 20:00:00,6.18894,6.1915,6.18712,6.19068,67000000.0
2005-09-29 20:05:00,6.19115,6.19254,6.18937,6.19177,65000000.0
2005-09-29 20:10:00,6.19167,6.19294,6.19094,6.19235,66000000.0
2005-09-29 20:15:00,6.19253,6.19472,6.1919,6.19409,64000000.0
2005-09-29 20:20:00,6.19425,6.19425,6.19083,6.19083,65000000.0
2005-09-29 20:25:00,6.19116,6.19303,6.18981,6.19204,63000000.0
2005-09-29 20:30:00,6.19259,6.19372,6.19135,6.19255,59000000.0
2005-09-29 20:35:00,6.19264,6.19447,6.19189,6.19347,70000000.0
2005-09-29 20:40:00,6.19368,6.19503,6.19293,6.19363,89000000.0
2005-09-29 20:45:00,6.19385,6.19495,6.1924,6.19328,67000000.0
2005-09-29 20:50:00,6.19338,6.19555,6.19264,6.19468,62000000.0
2005-09-29 20:55:00,6.19347,6.19526,6.192,6.19267,65000000.0
2005-09-29 21:00:00,6.19249,6.19354,6.19101,6.19199,72000000.0
2005-09-29 21:05:00,6.19238,6.19421,6.19123,6.19398,66000000.0
2005-09-29 21:10:00,6.19362,6.19387,6.19046,6.19046,62000000.0
2005-09-29 21:15:00,6.19219,6.19229,6.18876,6.19021,68000000.0
2005-09-29 21:20:00,6.18959,6.19041,6.18755,6.18977,52000000.0
2005-09-29 21:25:00,6.18993,6.19137,6.18936,6.19073,58000000.0
2005-09-29 21:30:00,6.19113,6.19314,6.19084,6.19232,59000000.0
2005-09-29 21:35:00,6.19187,6.19225,6.18854,6.18933,88000000.0
2005-09-29 21:40:00,6.18886,6.19176,6.18842,6.19111,65000000.0
2005-09-29 21:45:00,6.19091,6.19169,6.18952,6.19064,62000000.0
2005-09-29 21:50:00,6.19069,6.19157,6.18933,6.19018,62000000.0
2005-09-29 21:55:00,6.18988,6.19094,6.18846,6.18944,72000000.0
2005-09-29 22:00:00,6.18814,6.18999,6.1875,6.18811,79000000.0
2005-09-29 22:05:00,6.18855,6.19065,6.18794,6.19065,67000000.0
2005-09-29 22:10:00,6.19059,6.19198,6.18964,6.19085,64000000.0
2005-09-29 22:15:00,6.1911,6.19276,6.19007,6.19138,69000000.0
2005-09-29 22:20:00,6.19072,6.19225,6.18908,6.19163,69000000.0
2005-09-29 22:25:00,6.19125,6.19206,6.18955,6.19089,63000000.0
2005-09-29 22:30:00,6.19126,6.19199,6.1897,6.19199,60000000.0
2005-09-29 22:35:00,6.19187,6.19202,6.18956,6.19131,56000000.0
2005-09-29 22:40:00,6.19171,6.19302,6.19063,6.1918,63000000.0
2005-09-29 22:45:00,6.19051,6.19356,6.19051,6.19235,68000000.0
2005-09-29 22:50:00,6.19252,6.19362,6.19145,6.19311,70000000.0
2005-09-29 22:55:00,6.19325,6.19644,6.19255,6.19521,64000000.0
2005-09-29 23:00:00,6.19502,6.19629,6.1944,6.19535,68000000.0
2005-09-29 23:05:00,6.19628,6.19628,6.19395,6.19438,60000000.0
2005-09-29 23:10:00,6.19416,6.19467,6.19237,6.19237,66000000.0
2005-09-29 23:15:00,6.19248,6.19476,6.19228,6.19476,65000000.0
2005-09-29 23:20:00,6.19412,6.1954,6.19264,6.19297,66000000.0
2005-09-29 23:25:00,6.19289,6.19506,6.19282,6.19421,64000000.0
2005-09-29 23:30:00,6.19486,6.19542,6.19349,6.19503,72000000.0
2005-09-29 23:35:00,6.19535,6.19547,6.19411,6.19452,62000000.0
2005-09-29 23:40:00,6.19405,6.19534,6.19282,6.19427,80000000.0
2005-09-29 23:45:00,6.19397,6.19518,6.19268,6.19376,76000000.0
2005-09-29 23:50:00,6.19459,6.19522,6.19252,6.1941,67000000.0
2005-09-29 23:55:00,6.19379,6.1953,6.19312,6.19422,76000000.0
2005-09-30 00:00:00,6.19415,6.19649,6.1932,6.19528,70000000.0
2005-09-30 00:05:00,6.19492,6.19733,6.19442,6.19509,62000000.0
2005-09-30 00:10:00,6.19482,6.19701,6.19406,6.19688,63000000.0
2005-09-30 00:15:00,6.19688,6.19757,6.19568,6.19725,65000000.0
2005-09-30 00:20:00,6.19765,6.19861,6.19682,6.19781,60000000.0
2005-09-30 00:25:00,6.19826,6.19869,6.19672,6.19704,66000000.0
2005-09-30 00:30:00,6.19695,6.19795,6.19512,6.19539,64000000.0
2005-09-30 00:35:00,6.19578,6.19952,6.19578,6.19714,80000000.0
2005-09-30 00:40:00,6.19861,6.19931,6.19671,6.19678,61000000.0
2005-09-30 00:45:00,6.19725,6.20439,6.19719,6.20439,63000000.0
2005-09-30 00:50:00,6.20368,6.20415,6.20168,6.20282,60000000.0
2005-09-30 00:55:00,6.2031,6.20411,6.20147,6.20147,66000000.0
2005-09-30 01:00:00,6.20196,6.20378,6.20069,6.20342,63000000.0
2005-09-30 01:05:00,6.20348,6.20348,6.20112,6.20149,70000000.0
2005-09-30 01:10:00,6.20192,6.205,6.20094,6.20344,55000000.0
2005-09-30 01:15:00,6.20346,6.20413,6.20225,6.20287,63000000.0
2005-09-30 01:20:00,6.2026,6.20317,6.19983,6.20042,59000000.0
2005-09-30 01:25:00,6.20079,6.20159,6.1986,6.20139,70000000.0
2005-09-30 01:30:00,6.20091,6.20124,6.19909,6.19979,68000000.0
2005-09-30 01:35:00,6.19999,6.20124,6.19946,6.20027,71000000.0
2005-09-30 01:40:00,6.20041,6.20202,6.19804,6.19925,72000000.0
2005-09-30 01:45:00,6.1996,6.20294,6.19914,6.20294,68000000.0
2005-09-30 01:50:00,6.2033,6.2033,6.19954,6.20135,67000000.0
2005-09-30 01:55:00,6.20177,6.20335,6.20052,6.20154,61000000.0
2005-09-30 02:00:00,6.20167,6.20277,6.19854,6.20006,69000000.0
2005-09-30 02:05:00,6.19977,6.20146,6.19958,6.20081,73000000.0
2005-09-30 02:10:00,6.20057,6.20186,6.2,6.20102,74000000.0
2005-09-30 02:15:00,6.2012,6.20176,6.1978,6.1978,70000000.0
2005-09-30 02:20:00,6.19885,6.19925,6.19556,6.19736,74000000.0
2005-09-30 02:25:00,6.19777,6.19777,6.19527,6.19752,59000000.0
2005-09-30 02:30:00,6.19748,6.19797,6.19506,6.1959,64000000.0
2005-09-30 02:35:00,6.19647,6.19703,6.19395,6.1951,71000000.0
2005-09-30 02:40:00,6.19467,6.19721,6.19355,6.19721,69000000.0
2005-09-30 02:45:00,6.19627,6.19789,6.19547,6.19694,69000000.0
2005-09-30 02:50:00,6.19709,6.19911,6.19572,6.19895,66000000.0
2005-09-30 02:55:00,6.19919,6.1993,6.1955,6.1955,65000000.0
2005-09-30 03:00:00,6.19478,6.19684,6.19428,6.19591,67000000.0
2005-09-30 03:05:00,6.19497,6.19654,6.19345,6.19409,68000000.0
2005-09-30 03:10:00,6.19386,6.19393,6.1899,6.1933,80000000.0
2005-09-30 03:15:00,6.19291,6.19364,6.19098,6.19242,50000000.0
2005-09-30 03:20:00,6.19242,6.19351,6.19143,6.19226,62000000.0
2005-09-30 03:25:00,6.1917,6.19253,6.18979,6.19019,71000000.0
2005-09-30 03:30:00,6.18957,6.18957,6.1841,6.18454,68000000.0
2005-09-30 03:35:00,6.18401,6.18996,6.18355,6.18952,60000000.0
2005-09-30 03:40:00,6.18997,6.19122,6.18779,6.18954,82000000.0
2005-09-30 03:45:00,6.1898,6.19054,6.18792,6.18874,53000000.0
2005-09-30 03:50:00,6.18906,6.19032,6.18782,6.18956,74000000.0
2005-09-30 03:55:00,6.18962,6.191,6.1883,6.19022,63000000.0
2005-09-30 04:00:00,6.1908,6.19081,6.18839,6.18866,70000000.0
2005-09-30 04:05:00,6.18938,6.19044,6.18764,6.18779,66000000.0
2005-09-30 04:10:00,6.18726,6.18937,6.187,6.18796,77000000.0
2005-09-30 04:15:00,6.18768,6.18939,6.18732,6.18819,57000000.0
2005-09-30 04:20:00,6.18813,6.18907,6.18716,6.18804,62000000.0
2005-09-30 04:25:00,6.18842,6.18905,6.18754,6.18787,53000000.0
2005-09-30 04:30:00,6.18787,6.18862,6.18607,6.18713,66000000.0
2005-09-30 04:35:00,6.18677,6.18808,6.18533,6.18635,64000000.0
2005-09-30 04:40:00,6.18689,6.18743,6.18532,6.18626,54000000.0
2005-09-30 04:45:00,6.18666,6.18714,6.18526,6.1866,63000000.0
2005-09-30 04:50:00,6.18658,6.18754,6.1856,6.18641,71000000.0
2005-09-30 04:55:00,6.18645,6.18932,6.18645,6.18788,65000000.0
2005-09-30 05:00:00,6.18783,6.18909,6.18672,6.18771,62000000.0
2005-09-30 05:05:00,6.18715,6.18842,6.18621,6.18756,72000000.0
2005-09-30 05:10:00,6.18728,6.19196,6.18672,6.1872,59000000.0
2005-09-30 05:15:00,6.1874,6.18914,6.18664,6.18833,67000000.0
2005-09-30 05:20:00,6.18833,6.18879,6.18629,6.18683,79000000.0
2005-09-30 05:25:00,6.18662,6.18885,6.18662,6.18775,66000000.0
2005-09-30 05:30:00,6.18775,6.18831,6.18603,6.18688,76000000.0
2005-09-30 05:35:00,6.18683,6.18704,6.18339,6.18409,78000000.0
2005-09-30 05:40:00,6.18551,6.18626,6.18354,6.18481,61000000.0
2005-09-30 05:45:00,6.18483,6.18674,6.18454,6.18645,77000000.0
2005-09-30 05:50:00,6.18651,6.18678,6.18432,6.18643,62000000.0
2005-09-30 05:55:00,6.18605,6.18615,6.1844,6.1858,70000000.0
2005-09-30 06:00:00,6.18594,6.1879,6.18587,6.18701,77000000.0
2005-09-30 06:05:00,6.18669,6.18778,6.18558,6.18678,81000000.0
2005-09-30 06:10:00,6.18696,6.18849,6.18609,6.18797,73000000.0
2005-09-30 06:15:00,6.18752,6.18841,6.18618,6.18661,69000000.0
2005-09-30 06:20:00,6.18651,6.18821,6.18566,6.18821,68000000.0
2005-09-30 06:25:00,6.18649,6.18835,6.18545,6.187,71000000.0
2005-09-30 06:30:00,6.18642,6.18956,6.1864,6.18834,58000000.0
2005-09-30 06:35:00,6.18829,6.18937,6.18676,6.18937,72000000.0
2005-09-30 06:40:00,6.18943,6.19051,6.18856,6.18988,71000000.0
2005-09-30 06:45:00,6.18918,6.19035,6.18733,6.18855,69000000.0
2005-09-30 06:50:00,6.18855,6.18892,6.18593,6.18778,56000000.0
2005-09-30 06:55:00,6.18815,6.18845,6.18637,6.18767,64000000.0
2005-09-30 07:00:00,6.18868,6.1892,6.18693,6.18815,58000000.0
2005-09-30 07:05:00,6.18867,6.19071,6.18712,6.19071,59000000.0
2005-09-30 07:10:00,6.19088,6.19231,6.18908,6.19231,82000000.0
2005-09-30 07:15:00,6.19206,6.19341,6.19078,6.1918,80000000.0
2005-09-30 07:20:00,6.19208,6.19398,6.19153,6.19329,76000000.0
2005-09-30 07:25:00,6.19359,6.19453,6.19202,6.19349,78000000.0
2005-09-30 07:30:00,6.19322,6.19672,6.19162,6.19616,61000000.0
2005-09-30 07:35:00,6.19564,6.19756,6.19484,6.196,63000000.0
2005-09-30 07:40:00,6.19622,6.19622,6.19254,6.19254,55000000.0
2005-09-30 07:45:00,6.1925,6.19505,6.19224,6.19437,59000000.0
2005-09-30 07:50:00,6.19473,6.19573,6.1929,6.19463,67000000.0
2005-09-30 07:55:00,6.19509,6.19523,6.19241,6.19405,62000000.0
2005-09-30 08:00:00,6.19417,6.19665,6.19312,6.19468,65000000.0
2005-09-30 08:05:00,6.19562,6.19624,6.19372,6.19436,73000000.0
2005-09-30 08:10:00,6.19479,6.19649,6.19402,6.19649,58000000.0
2005-09-30 08:15:00,6.1964,6.19705,6.19341,6.19502,59000000.0
2005-09-30 08:20:00,6.19508,6.19623,6.19339,6.19493,64000000.0
2005-09-30 08:25:00,6.19452,6.19666,6.19426,6.19521,56000000.0
2005-09-30 08:30:00,6.19545,6.19679,6.19459,6.19585,62000000.0
2005-09-30 08:35:00,6.19585,6.19646,6.1943,6.19547,56000000.0
2005-09-30 08:40:00,6.19556,6.19664,6.19449,6.19586,58000000.0
2005-09-30 08:45:00,6.19533,6.19595,6.19157,6.19255,76000000.0
2005-09-30 08:50:00,6.19302,6.19546,6.19213,6.19415,81000000.0
2005-09-30 08:55:00,6.19441,6.1989,6.19441,6.19871,70000000.0
2005-09-30 09:00:00,6.19892,6.19984,6.197,6.19828,62000000.0
2005-09-30 09:05:00,6.19949,6.20133,6.19771,6.19904,66000000.0
2005-09-30 09:10:00,6.20086,6.20312,6.20001,6.20048,67000000.0
2005-09-30 09:15:00,6.20057,6.20282,6.19987,6.2006,72000000.0
2005-09-30 09:20:00,6.20023,6.20541,6.19848,6.20541,74000000.0
2005-09-30 09:25:00,6.20493,6.21208,6.20392,6.20918,68000000.0
2005-09-30 09:30:00,6.20935,6.21,6.20637,6.20909,69000000.0
2005-09-30 09:35:00,6.20873,6.20878,6.20466,6.20595,85000000.0
2005-09-30 09:40:00,6.20496,6.20535,6.20239,6.2037,74000000.0
2005-09-30 09:45:00,6.20367,6.20495,6.20274,6.20462,76000000.0
2005-09-30 09:50:00,6.20301,6.20457,6.20202,6.20346,74000000.0
2005-09-30 09:55:00,6.20332,6.20354,6.1997,6.1997,68000000.0
2005-09-30 10:00:00,6.19966,6.20097,6.19895,6.20089,75000000.0
2005-09-30 10:05:00,6.20038,6.20052,6.19731,6.19814,50000000.0
2005-09-30 10:10:00,6.19795,6.19933,6.19648,6.19871,70000000.0
2005-09-30 10:15:00,6.19896,6.20261,6.19868,6.20035,74000000.0
2005-09-30 10:20:00,6.20299,6.2056,6.20143,6.20508,60000000.0
2005-09-30 10:25:00,6.20461,6.20461,6.20105,6.20195,60000000.0
2005-09-30 10:30:00,6.2021,6.20236,6.19918,6.19961,57000000.0
2005-09-30 10:35:00,6.20017,6.20196,6.19946,6.20097,72000000.0
2005-09-30 10:40:00,6.20092,6.20252,6.19928,6.20167,62000000.0
2005-09-30 10:45:00,6.20035,6.20215,6.19945,6.20141,55000000.0
2005-09-30 10:50:00,6.20096,6.20149,6.19903,6.19922,72000000.0
2005-09-30 10:55:00,6.19892,6.20156,6.19885,6.20081,49000000.0
2005-09-30 11:00:00,6.20001,6.20033,6.19854,6.20033,61000000.0
2005-09-30 11:05:00,6.20056,6.20177,6.19918,6.20103,71000000.0
2005-09-30 11:10:00,6.19977,6.2011,6.19864,6.19953,67000000.0
2005-09-30 11:15:00,6.19962,6.2007,6.1986,6.19925,63000000.0
2005-09-30 11:20:00,6.19969,6.20121,6.19896,6.19906,76000000.0
2005-09-30 11:25:00,6.19832,6.20088,6.19828,6.20033,64000000.0
2005-09-30 11:30:00,6.2002,6.20047,6.19641,6.1973,74000000.0
2005-09-30 11:35:00,6.19742,6.19956,6.19646,6.19848,60000000.0
2005-09-30 11:40:00,6.1971,6.19934,6.19598,6.19821,64000000.0
2005-09-30 11:45:00,6.19902,6.1997,6.19685,6.19721,62000000.0
2005-09-30 11:50:00,6.19743,6.19908,6.19706,6.19811,68000000.0
2005-09-30 11:55:00,6.19724,6.19982,6.1971,6.19803,52000000.0
2005-09-30 12:00:00,6.19831,6.19893,6.19574,6.19693,63000000.0
2005-09-30 12:05:00,6.19713,6.19764,6.19498,6.19581,61000000.0
2005-09-30 12:10:00,6.19516,6.19522,6.19093,6.19227,63000000.0
2005-09-30 12:15:00,6.19311,6.19436,6.19187,6.19272,56000000.0
2005-09-30 12:20:00,6.19259,6.1929,6.18969,6.1908,70000000.0
2005-09-30 12:25:00,6.18951,6.18951,6.18678,6.18886,57000000.0
2005-09-30 12:30:00,6.18959,6.18999,6.18626,6.1869,61000000.0
2005-09-30 12:35:00,6.18701,6.18784,6.18252,6.18578,64000000.0
2005-09-30 12:40:00,6.1861,6.1861,6.1841,6.18494,70000000.0
2005-09-30 12:45:00,6.18558,6.1863,6.17906,6.18013,65000000.0
2005-09-30 12:50:00,6.18041,6.18395,6.18041,6.18194,66000000.0
2005-09-30 12:55:00,6.1819,6.1856,6.18097,6.18526,62000000.0
2005-09-30 13:00:00,6.18622,6.18622,6.18236,6.18547,81000000.0
2005-09-30 13:05:00,6.18536,6.18569,6.18026,6.18117,77000000.0
2005-09-30 13:10:00,6.18137,6.1822,6.17666,6.17925,79000000.0
2005-09-30 13:15:00,6.17901,6.18271,6.17844,6.1821,63000000.0
2005-09-30 13:20:00,6.18224,6.18582,6.18224,6.18415,78000000.0
2005-09-30 13:25:00,6.18361,6.18493,6.18231,6.18274,62000000.0
2005-09-30 13:30:00,6.18251,6.1833,6.17845,6.17845,55000000.0
2005-09-30 13:35:00,6.17791,6.18113,6.17709,6.18095,65000000.0
2005-09-30 13:40:00,6.18144,6.18367,6.18112,6.18235,55000000.0
2005-09-30 13:45:00,6.18275,6.18568,6.18216,6.18469,64000000.0
2005-09-30 13:50:00,6.18345,6.18545,6.18268,6.18485,58000000.0
2005-09-30 13:55:00,6.18523,6.18631,6.1837,6.1837,59000000.0
2005-09-30 14:00:00,6.18472,6.18697,6.1836,6.18608,72000000.0
2005-09-30 14:05:00,6.18766,6.18995,6.18636,6.18976,60000000.0
2005-09-30 14:10:00,6.18842,6.1914,6.18839,6.19099,56000000.0
2005-09-30 14:15:00,6.19079,6.19081,6.18834,6.18945,76000000.0
2005-09-30 14:20:00,6.18941,6.19087,6.18856,6.18894,52000000.0
2005-09-30 14:25:00,6.18948,6.19028,6.18833,6.18913,65000000.0
2005-09-30 14:30:00,6.18743,6.19529,6.1867,6.19391,60000000.0
2005-09-30 14:35:00,6.1932,6.19552,6.18959,6.19134,63000000.0
2005-09-30 14:40:00,6.18991,6.19181,6.18602,6.19047,77000000.0
2005-09-30 14:45:00,6.18998,6.19943,6.1899,6.19839,56000000.0
2005-09-30 14:50:00,6.19862,6.2004,6.19638,6.19638,60000000.0
2005-09-30 14:55:00,6.19801,6.19894,6.1959,6.19628,71000000.0
2005-09-30 15:00:00,6.19702,6.19937,6.19617,6.19806,76000000.0
2005-09-30 15:05:00,6.1979,6.19904,6.19598,6.19724,68000000.0
2005-09-30 15:10:00,6.19785,6.1979,6.19495,6.19495,61000000.0
2005-09-30 15:15:00,6.19592,6.19647,6.19222,6.19524,68000000.0
2005-09-30 15:20:00,6.19602,6.19647,6.19278,6.19344,59000000.0
2005-09-30 15:25:00,6.19244,6.19421,6.19063,6.19074,71000000.0
2005-09-30 15:30:00,6.19116,6.19206,6.18982,6.19123,68000000.0
2005-09-30 15:35:00,6.19055,6.19056,6.18753,6.18837,52000000.0
2005-09-30 15:40:00,6.18924,6.19124,6.18894,6.1899,62000000.0
2005-09-30 15:45:00,6.18927,6.19049,6.18732,6.18983,81000000.0
2005-09-30 15:50:00,6.18972,6.19031,6.18546,6.18624,75000000.0
2005-09-30 15:55:00,6.1867,6.19968,6.1867,6.19844,74000000.0
2005-09-30 16:00:00,6.19769,6.19835,6.1948,6.19547,61000000.0
2005-09-30 16:05:00,6.19457,6.19504,6.19266,6.19407,70000000.0
2005-09-30 16:10:00,6.1938,6.19442,6.19136,6.19401,64000000.0
2005-09-30 16:15:00,6.19436,6.19436,6.18382,6.18406,66000000.0
2005-09-30 16:20:00,6.18371,6.18721,6.18293,6.18588,65000000.0
2005-09-30 16:25:00,6.18506,6.18712,6.18239,6.18541,51000000.0
2005-09-30 16:30:00,6.18574,6.18603,6.18259,6.18394,53000000.0
2005-09-30 16:35:00,6.18448,6.18528,6.17533,6.1765,78000000.0
2005-09-30 16:40:00,6.17652,6.17919,6.17431,6.17615,86000000.0
2005-09-30 16:45:00,6.1746,6.17685,6.1731,6.17434,59000000.0
2005-09-30 16:50:00,6.17421,6.1764,6.17264,6.1764,66000000.0
2005-09-30 16:55:00,6.17623,6.18376,6.17623,6.18376,52000000.0
2005-09-30 17:00:00,6.1838,6.19073,6.18346,6.18862,62000000.0
2005-09-30 17:05:00,6.18815,6.18815,6.18185,6.18336,73000000.0
2005-09-30 17:10:00,6.18294,6.18649,6.1812,6.18552,57000000.0
2005-09-30 17:15:00,6.18468,6.18557,6.18027,6.18264,71000000.0
2005-09-30 17:20:00,6.18243,6.18381,6.18132,6.18304,55000000.0
2005-09-30 17:25:00,6.1817,6.18192,6.17514,6.17766,62000000.0
2005-09-30 17:30:00,6.17748,6.17881,6.16697,6.16853,63000000.0
2005-09-30 17:35:00,6.16959,6.17919,6.1691,6.1761,64000000.0
2005-09-30 17:40:00,6.17553,6.17936,6.17553,6.17772,76000000.0
2005-09-30 17:45:00,6.17785,6.17941,6.17619,6.17899,60000000.0
2005-09-30 17:50:00,6.17881,6.18104,6.17615,6.17941,86000000.0
2005-09-30 17:55:00,6.18026,6.18642,6.18026,6.1838,66000000.0
2005-09-30 18:00:00,6.18259,6.18382,6.18121,6.18217,72000000.0
2005-09-30 18:05:00,6.18301,6.18301,6.17868,6.18083,73000000.0
2005-09-30 18:10:00,6.18129,6.18414,6.18092,6.18302,58000000.0
2005-09-30 18:15:00,6.1833,6.18397,6.18155,6.18353,61000000.0
2005-09-30 18:20:00,6.18428,6.18786,6.18379,6.18584,63000000.0
2005-09-30 18:25:00,6.18811,6.19163,6.18783,6.19005,67000000.0
2005-09-30 18:30:00,6.19065,6.1919,6.18921,6.19044,65000000.0
2005-09-30 18:35:00,6.19112,6.19183,6.189,6.19059,76000000.0
2005-09-30 18:40:00,6.19058,6.19475,6.18979,6.1943,67000000.0
2005-09-30 18:45:00,6.19437,6.19679,6.19265,6.1953,66000000.0
2005-09-30 18:50:00,6.19433,6.19914,6.19402,6.19902,63000000.0
2005-09-30 18:55:00,6.19909,6.19909,6.19627,6.19811,71000000.0
2005-09-30 19:00:00,6.19863,6.19939,6.19749,6.19901,70000000.0
2005-09-30 19:05:00,6.19909,6.19999,6.19786,6.1981,76000000.0
2005-09-30 19:10:00,6.19898,6.19997,6.19757,6.19892,68000000.0
2005-09-30 19:15:00,6.19907,6.20122,6.19833,6.20016,61000000.0
2005-09-30 19:20:00,6.20027,6.20331,6.20027,6.20137,72000000.0
2005-09-30 19:25:00,6.20309,6.20567,6.20188,6.20413,62000000.0
2005-09-30 19:30:00,6.20448,6.20692,6.20338,6.20447,66000000.0
2005-09-30 19:35:00,6.20344,6.20508,6.20162,6.2026,63000000.0
2005-09-30 19:40:00,6.20239,6.20324,6.20073,6.20081,70000000.0
2005-09-30 19:45:00,6.20193,6.20376,6.20113,6.20364,70000000.0
2005-09-30 19:50:00,6.20295,6.20325,6.2013,6.20228,71000000.0
2005-09-30 19:55:00,6.20208,6.20287,6.20065,6.20147,68000000.0
2005-09-30 20:00:00,6.20076,6.20196,6.19993,6.20114,67000000.0
2005-09-30 20:05:00,6.20257,6.20273,6.20036,6.20039,65000000.0
2005-09-30 20:10:00,6.20082,6.20307,6.20082,6.2014,66000000.0
2005-09-30 20:15:00,6.20133,6.20228,6.2002,6.20091,64000000.0
2005-09-30 20:20:00,6.2011,6.20313,6.20056,6.20089,65000000.0
2005-09-30 20:25:00,6.20147,6.20273,6.20084,6.20209,63000000.0
2005-09-30 20:30:00,6.2027,6.2069,6.20255,6.20606,59000000.0
2005-09-30 20:35:00,6.20596,6.20955,6.20537,6.20884,70000000.0
2005-09-30 20:40:00,6.20971,6.21352,6.20855,6.21343,89000000.0
2005-09-30 20:45:00,6.21177,6.2134,6.20966,6.20966,67000000.0
2005-09-30 20:50:00,6.20898,6.20995,6.2071,6.20897,62000000.0
2005-09-30 20:55:00,6.20774,6.20915,6.20567,6.2061,65000000.0
2005-09-30 21:00:00,6.20581,6.20637,6.20014,6.20139,72000000.0
2005-09-30 21:05:00,6.20161,6.20392,6.20057,6.2038,66000000.0
2005-09-30 21:10:00,6.20362,6.20412,6.20164,6.2028,62000000.0
2005-09-30 21:15:00,6.2032,6.20414,6.19904,6.2012,68000000.0
2005-09-30 21:20:00,6.20234,6.20278,6.20041,6.20139,52000000.0
2005-09-30 21:25:00,6.20194,6.20248,6.20085,6.20168,58000000.0
2005-09-30 21:30:00,6.20117,6.20204,6.20018,6.20061,59000000.0
2005-09-30 21:35:00,6.19967,6.20212,6.19763,6.2011,88000000.0
2005-09-30 21:40:00,6.20085,6.20085,6.19869,6.20046,65000000.0
2005-09-30 21:45:00,6.20034,6.20195,6.19911,6.20122,62000000.0
2005-09-30 21:50:00,6.20198,6.20502,6.20149,6.20354,62000000.0
2005-09-30 21:55:00,6.20341,6.20535,6.20149,6.20214,72000000.0
2005-09-30 22:00:00,6.20209,6.20245,6.20005,6.20114,79000000.0
2005-09-30 22:05:00,6.20147,6.20316,6.20082,6.20316,67000000.0
2005-09-30 22:10:00,6.20209,6.20209,6.2,6.20062,64000000.0
2005-09-30 22:15:00,6.20082,6.20305,6.20063,6.20301,69000000.0
2005-09-30 22:20:00,6.20289,6.20289,6.19985,6.20117,69000000.0
2005-09-30 22:25:00,6.2008,6.20124,6.19797,6.19945,63000000.0
2005-09-30 22:30:00,6.19917,6.20078,6.19875,6.19978,60000000.0
2005-09-30 22:35:00,6.19995,6.20071,6.19759,6.19837,56000000.0
2005-09-30 22:40:00,6.19872,6.19968,6.19784,6.19836,63000000.0
2005-09-30 22:45:00,6.19847,6.19869,6.19715,6.19805,68000000.0
2005-09-30 22:50:00,6.19793,6.19978,6.19729,6.19978,70000000.0
2005-09-30 22:55:00,6.19838,6.19994,6.19791,6.19925,64000000.0
2005-10-03 02:00:00,6.19989,6.20143,6.19642,6.20093,69000000.0
2005-10-03 02:05:00,6.20234,6.20531,6.20081,6.20505,73000000.0
2005-10-03 02:10:00,6.20436,6.20703,6.20368,6.20542,74000000.0
2005-10-03 02:15:00,6.20549,6.2078,6.20474,6.20685,70000000.0
2005-10-03 02:20:00,6.20655,6.20975,6.20655,6.20975,74000000.0
2005-10-03 02:25:00,6.20939,6.21076,6.20848,6.21052,59000000.0
2005-10-03 02:30:00,6.21097,6.2279,6.21088,6.22689,64000000.0
2005-10-03 02:35:00,6.22609,6.22694,6.22212,6.22668,71000000.0
2005-10-03 02:40:00,6.22522,6.22634,6.22341,6.22467,69000000.0
2005-10-03 02:45:00,6.22548,6.232,6.22377,6.2316,69000000.0
2005-10-03 02:50:00,6.23056,6.23269,6.22882,6.23041,66000000.0
2005-10-03 02:55:00,6.23044,6.23173,6.22797,6.22897,65000000.0
2005-10-03 03:00:00,6.229,6.23591,6.229,6.23493,67000000.0
2005-10-03 03:05:00,6.23587,6.24806,6.23587,6.24417,68000000.0
2005-10-03 03:10:00,6.24398,6.2446,6.24198,6.24329,80000000.0
2005-10-03 03:15:00,6.24191,6.24426,6.24058,6.24334,50000000.0
2005-10-03 03:20:00,6.24478,6.2456,6.24219,6.24414,62000000.0
2005-10-03 03:25:00,6.24266,6.24307,6.23599,6.23716,71000000.0
2005-10-03 03:30:00,6.23723,6.23845,6.23409,6.23647,68000000.0
2005-10-03 03:35:00,6.2372,6.24163,6.23599,6.23984,60000000.0
2005-10-03 03:40:00,6.24165,6.24383,6.24011,6.24248,82000000.0
2005-10-03 03:45:00,6.24196,6.24216,6.23624,6.23686,53000000.0
2005-10-03 03:50:00,6.23722,6.24003,6.23639,6.24003,74000000.0
2005-10-03 03:55:00,6.23996,6.24164,6.23917,6.24055,63000000.0
2005-10-03 04:00:00,6.24015,6.24319,6.24015,6.2412,70000000.0
2005-10-03 04:05:00,6.24137,6.24228,6.23968,6.24086,66000000.0
2005-10-03 04:10:00,6.24086,6.24543,6.24007,6.24543,77000000.0
2005-10-03 04:15:00,6.24652,6.24732,6.24401,6.24656,57000000.0
2005-10-03 04:20:00,6.24664,6.2476,6.24305,6.24473,62000000.0
2005-10-03 04:25:00,6.24541,6.24741,6.24218,6.24605,53000000.0
2005-10-03 04:30:00,6.24619,6.24648,6.24193,6.2439,66000000.0
2005-10-03 04:35:00,6.24415,6.25029,6.24415,6.24888,64000000.0
2005-10-03 04:40:00,6.24802,6.24818,6.24454,6.24655,54000000.0
2005-10-03 04:45:00,6.24648,6.24827,6.24612,6.2481,63000000.0
2005-10-03 04:50:00,6.24764,6.24764,6.24164,6.24328,71000000.0
2005-10-03 04:55:00,6.24374,6.24511,6.24244,6.24244,65000000.0
2005-10-03 05:00:00,6.24375,6.24487,6.24282,6.24437,62000000.0
2005-10-03 05:05:00,6.24498,6.24724,6.24436,6.24472,72000000.0
2005-10-03 05:10:00,6.24433,6.24475,6.24048,6.24331,59000000.0
2005-10-03 05:15:00,6.24271,6.24271,6.24056,6.24232,67000000.0
2005-10-03 05:20:00,6.24225,6.24472,6.24034,6.24339,79000000.0
2005-10-03 05:25:00,6.24331,6.24437,6.24217,6.24362,66000000.0
2005-10-03 05:30:00,6.24376,6.24624,6.24318,6.24488,76000000.0
2005-10-03 05:35:00,6.24488,6.24804,6.24488,6.24664,78000000.0
2005-10-03 05:40:00,6.24618,6.2469,6.24183,6.24265,61000000.0
2005-10-03 05:45:00,6.24297,6.2434,6.24106,6.2416,77000000.0
2005-10-03 05:50:00,6.24106,6.2442,6.24067,6.24358,62000000.0
2005-10-03 05:55:00,6.24335,6.24368,6.23997,6.24081,70000000.0
2005-10-03 06:00:00,6.24024,6.24139,6.23725,6.23922,77000000.0
2005-10-03 06:05:00,6.23861,6.24073,6.23711,6.24023,81000000.0
2005-10-03 06:10:00,6.24085,6.24124,6.23644,6.23785,73000000.0
2005-10-03 06:15:00,6.23786,6.24018,6.23786,6.23918,69000000.0
2005-10-03 06:20:00,6.23896,6.24067,6.23863,6.23962,68000000.0
2005-10-03 06:25:00,6.23994,6.24037,6.23652,6.23668,71000000.0
2005-10-03 06:30:00,6.23672,6.2398,6.23604,6.23903,58000000.0
2005-10-03 06:35:00,6.23898,6.24015,6.23649,6.23649,72000000.0
2005-10-03 06:40:00,6.23752,6.2403,6.23723,6.23879,71000000.0
2005-10-03 06:45:00,6.23897,6.2392,6.23636,6.23909,69000000.0
2005-10-03 06:50:00,6.23922,6.24041,6.23834,6.24018,56000000.0
2005-10-03 06:55:00,6.23993,6.24003,6.23799,6.23892,64000000.0
2005-10-03 07:00:00,6.23909,6.24094,6.23824,6.24062,58000000.0
2005-10-03 07:05:00,6.24051,6.2408,6.23859,6.24047,59000000.0
2005-10-03 07:10:00,6.24048,6.24048,6.23648,6.23705,82000000.0
2005-10-03 07:15:00,6.23695,6.23745,6.23469,6.23523,80000000.0
2005-10-03 07:20:00,6.23595,6.23694,6.23464,6.23557,76000000.0
2005-10-03 07:25:00,6.236,6.23671,6.23464,6.23652,78000000.0
2005-10-03 07:30:00,6.23647,6.2382,6.23546,6.23736,61000000.0
2005-10-03 07:35:00,6.23837,6.239,6.23617,6.23747,63000000.0
2005-10-03 07:40:00,6.2375,6.23816,6.23503,6.23561,55000000.0
2005-10-03 07:45:00,6.23466,6.23679,6.23416,6.23676,59000000.0
2005-10-03 07:50:00,6.23638,6.23872,6.23456,6.23816,67000000.0
2005-10-03 07:55:00,6.23829,6.23938,6.23537,6.23649,62000000.0
2005-10-03 08:00:00,6.23551,6.23782,6.23432,6.23476,65000000.0
2005-10-03 08:05:00,6.23491,6.23521,6.2327,6.23417,73000000.0
2005-10-03 08:10:00,6.23383,6.23486,6.2319,6.2325,58000000.0
2005-10-03 08:15:00,6.23259,6.23511,6.23259,6.2345,59000000.0
2005-10-03 08:20:00,6.23399,6.23414,6.22938,6.23017,64000000.0
2005-10-03 08:25:00,6.23032,6.23315,6.22925,6.23212,56000000.0
2005-10-03 08:30:00,6.23214,6.23223,6.2279,6.22799,62000000.0
2005-10-03 08:35:00,6.22967,6.23245,6.22923,6.22959,56000000.0
2005-10-03 08:40:00,6.2301,6.23172,6.22931,6.22965,58000000.0
2005-10-03 08:45:00,6.22986,6.23298,6.22938,6.23172,76000000.0
2005-10-03 08:50:00,6.23135,6.23243,6.22897,6.23014,81000000.0
2005-10-03 08:55:00,6.23036,6.23192,6.22904,6.23048,70000000.0
2005-10-03 09:00:00,6.2298,6.23059,6.22817,6.22983,62000000.0
2005-10-03 09:05:00,6.23016,6.23336,6.22922,6.23336,66000000.0
2005-10-03 09:10:00,6.2336,6.23685,6.23181,6.23685,67000000.0
2005-10-03 09:15:00,6.23799,6.23799,6.2345,6.23621,72000000.0
2005-10-03 09:20:00,6.23649,6.23695,6.23442,6.23632,74000000.0
2005-10-03 09:25:00,6.23573,6.23592,6.23327,6.23491,68000000.0
2005-10-03 09:30:00,6.2349,6.23595,6.23377,6.23418,69000000.0
2005-10-03 09:35:00,6.23486,6.23486,6.231,6.23416,85000000.0
2005-10-03 09:40:00,6.23457,6.23832,6.23371,6.23768,74000000.0
2005-10-03 09:45:00,6.23662,6.2382,6.23412,6.23425,76000000.0
2005-10-03 09:50:00,6.23523,6.237,6.23427,6.23437,74000000.0
2005-10-03 09:55:00,6.23494,6.23556,6.23211,6.23295,68000000.0
2005-10-03 10:00:00,6.2326,6.23434,6.23072,6.23357,75000000.0
2005-10-03 10:05:00,6.23416,6.23549,6.23265,6.23366,50000000.0
2005-10-03 10:10:00,6.23442,6.23533,6.23259,6.23461,70000000.0
2005-10-03 10:15:00,6.235,6.23773,6.23362,6.23658,74000000.0
2005-10-03 10:20:00,6.2376,6.24236,6.23694,6.2421,60000000.0
2005-10-03 10:25:00,6.24283,6.24366,6.23983,6.2427,60000000.0
2005-10-03 10:30:00,6.24316,6.24571,6.24238,6.24238,57000000.0
2005-10-03 10:35:00,6.24245,6.24777,6.24213,6.24595,72000000.0
2005-10-03 10:40:00,6.24697,6.24722,6.2441,6.24488,62000000.0
2005-10-03 10:45:00,6.24459,6.24737,6.2438,6.24545,55000000.0
2005-10-03 10:50:00,6.24537,6.24759,6.24494,6.24677,72000000.0
2005-10-03 10:55:00,6.24609,6.25165,6.24516,6.25113,49000000.0
2005-10-03 11:00:00,6.25077,6.25262,6.24996,6.25165,61000000.0
2005-10-03 11:05:00,6.2519,6.25416,6.25009,6.25294,71000000.0
2005-10-03 11:10:00,6.25208,6.25286,6.24917,6.25076,67000000.0
2005-10-03 11:15:00,6.25077,6.25136,6.24755,6.24875,63000000.0
2005-10-03 11:20:00,6.24737,6.24854,6.24514,6.24583,76000000.0
2005-10-03 11:25:00,6.24554,6.2482,6.24554,6.24683,64000000.0
2005-10-03 11:30:00,6.24622,6.24815,6.24569,6.24632,74000000.0
2005-10-03 11:35:00,6.24683,6.24935,6.24645,6.24858,60000000.0
2005-10-03 11:40:00,6.24856,6.2493,6.24662,6.24818,64000000.0
2005-10-03 11:45:00,6.24786,6.24953,6.24593,6.24687,62000000.0
2005-10-03 11:50:00,6.24733,6.24802,6.24578,6.24578,68000000.0
2005-10-03 11:55:00,6.24545,6.2483,6.24545,6.24707,52000000.0
2005-10-03 12:00:00,6.2472,6.24795,6.24459,6.24586,63000000.0
2005-10-03 12:05:00,6.2446,6.24801,6.24449,6.24589,61000000.0
2005-10-03 12:10:00,6.24518,6.24632,6.24406,6.24619,63000000.0
2005-10-03 12:15:00,6.24532,6.24746,6.24513,6.24638,56000000.0
2005-10-03 12:20:00,6.24776,6.25052,6.24552,6.24681,70000000.0
2005-10-03 12:25:00,6.2466,6.24738,6.24548,6.24671,57000000.0
2005-10-03 12:30:00,6.24666,6.24877,6.24523,6.2467,61000000.0
2005-10-03 12:35:00,6.24604,6.2487,6.24536,6.24849,64000000.0
2005-10-03 12:40:00,6.24782,6.24872,6.24632,6.24684,70000000.0
2005-10-03 12:45:00,6.24729,6.24808,6.24533,6.24689,65000000.0
2005-10-03 12:50:00,6.24728,6.24805,6.24579,6.24801,66000000.0
2005-10-03 12:55:00,6.24832,6.24897,6.24664,6.24871,62000000.0
2005-10-03 13:00:00,6.24902,6.2534,6.24812,6.25291,81000000.0
2005-10-03 13:05:00,6.25214,6.25371,6.25029,6.25311,77000000.0
2005-10-03 13:10:00,6.25274,6.25361,6.25085,6.25225,79000000.0
2005-10-03 13:15:00,6.25294,6.25318,6.25001,6.2507,63000000.0
2005-10-03 13:20:00,6.25092,6.25147,6.24804,6.25143,78000000.0
2005-10-03 13:25:00,6.25096,6.25229,6.24972,6.25119,62000000.0
2005-10-03 13:30:00,6.25111,6.25195,6.24863,6.24921,55000000.0
2005-10-03 13:35:00,6.24899,6.25154,6.24729,6.24971,65000000.0
2005-10-03 13:40:00,6.24971,6.25055,6.24843,6.24895,55000000.0
2005-10-03 13:45:00,6.24929,6.25229,6.24922,6.24987,64000000.0
2005-10-03 13:50:00,6.2505,6.25055,6.24713,6.24994,58000000.0
2005-10-03 13:55:00,6.25015,6.25109,6.24857,6.24907,59000000.0
2005-10-03 14:00:00,6.24993,6.25048,6.24684,6.24896,72000000.0
2005-10-03 14:05:00,6.24877,6.25,6.2472,6.24906,60000000.0
2005-10-03 14:10:00,6.249,6.24911,6.24538,6.24848,56000000.0
2005-10-03 14:15:00,6.2485,6.24883,6.24552,6.24771,76000000.0
2005-10-03 14:20:00,6.24783,6.25057,6.24676,6.25008,52000000.0
2005-10-03 14:25:00,6.24988,6.2521,6.2472,6.2521,65000000.0
2005-10-03 14:30:00,6.25122,6.25212,6.24789,6.24854,60000000.0
2005-10-03 14:35:00,6.24915,6.24944,6.24624,6.24841,63000000.0
2005-10-03 14:40:00,6.24929,6.25011,6.24745,6.24821,77000000.0
2005-10-03 14:45:00,6.24739,6.24889,6.24631,6.24789,56000000.0
2005-10-03 14:50:00,6.24769,6.24851,6.24505,6.24721,60000000.0
2005-10-03 14:55:00,6.24727,6.24991,6.24642,6.24818,71000000.0
2005-10-03 15:00:00,6.25042,6.2523,6.24871,6.25015,76000000.0
2005-10-03 15:05:00,6.25101,6.25115,6.24891,6.24968,68000000.0
2005-10-03 15:10:00,6.24984,6.25152,6.24896,6.25084,61000000.0
2005-10-03 15:15:00,6.25082,6.25149,6.24871,6.25069,68000000.0
2005-10-03 15:20:00,6.25063,6.25146,6.24862,6.24963,59000000.0
2005-10-03 15:25:00,6.24976,6.25088,6.24627,6.24714,71000000.0
2005-10-03 15:30:00,6.24737,6.24927,6.24619,6.24854,68000000.0
2005-10-03 15:35:00,6.24872,6.24984,6.24542,6.24739,52000000.0
2005-10-03 15:40:00,6.24833,6.25006,6.24776,6.25006,62000000.0
2005-10-03 15:45:00,6.24994,6.24994,6.24583,6.24724,81000000.0
2005-10-03 15:50:00,6.24685,6.24842,6.24518,6.2467,75000000.0
2005-10-03 15:55:00,6.2469,6.24744,6.24373,6.24565,74000000.0
2005-10-03 16:00:00,6.24734,6.25347,6.24734,6.25081,61000000.0
2005-10-03 16:05:00,6.25106,6.25436,6.25009,6.25324,70000000.0
2005-10-03 16:10:00,6.25286,6.25658,6.25117,6.25561,64000000.0
2005-10-03 16:15:00,6.25496,6.25829,6.25326,6.25658,66000000.0
2005-10-03 16:20:00,6.25676,6.25778,6.25425,6.25676,65000000.0
2005-10-03 16:25:00,6.2567,6.25941,6.25637,6.25941,51000000.0
2005-10-03 16:30:00,6.26,6.2634,6.25866,6.2634,53000000.0
2005-10-03 16:35:00,6.26242,6.26323,6.25926,6.26066,78000000.0
2005-10-03 16:40:00,6.26036,6.2612,6.25696,6.25916,86000000.0
2005-10-03 16:45:00,6.2585,6.26016,6.25677,6.25794,59000000.0
2005-10-03 16:50:00,6.2577,6.26134,6.2572,6.26134,66000000.0
2005-10-03 16:55:00,6.26185,6.26185,6.25847,6.26025,52000000.0
2005-10-03 17:00:00,6.26071,6.26071,6.25655,6.2572,62000000.0
2005-10-03 17:05:00,6.25661,6.25797,6.25477,6.25619,73000000.0
2005-10-03 17:10:00,6.25682,6.26155,6.25682,6.25964,57000000.0
2005-10-03 17:15:00,6.25897,6.26034,6.25338,6.25402,71000000.0
2005-10-03 17:20:00,6.25331,6.25814,6.2533,6.25714,55000000.0
2005-10-03 17:25:00,6.25916,6.26151,6.25723,6.25731,62000000.0
2005-10-03 17:30:00,6.25701,6.25958,6.25646,6.25783,63000000.0
2005-10-03 17:35:00,6.25838,6.25892,6.25691,6.25798,64000000.0
2005-10-03 17:40:00,6.25812,6.25926,6.25695,6.25695,76000000.0
2005-10-03 17:45:00,6.25688,6.25927,6.25688,6.25816,60000000.0
2005-10-03 17:50:00,6.25839,6.2612,6.25793,6.25927,86000000.0
2005-10-03 17:55:00,6.25909,6.26044,6.25764,6.25899,66000000.0
2005-10-03 18:00:00,6.25852,6.25984,6.25744,6.25876,72000000.0
2005-10-03 18:05:00,6.25831,6.26111,6.25797,6.26062,73000000.0
2005-10-03 18:10:00,6.2611,6.2611,6.25769,6.25769,58000000.0
2005-10-03 18:15:00,6.25754,6.26168,6.25754,6.25911,61000000.0
2005-10-03 18:20:00,6.25893,6.26045,6.25793,6.26036,63000000.0
2005-10-03 18:25:00,6.25931,6.26155,6.25831,6.26086,67000000.0
2005-10-03 18:30:00,6.26123,6.26332,6.26023,6.26235,65000000.0
2005-10-03 18:35:00,6.26207,6.26307,6.2589,6.26007,76000000.0
2005-10-03 18:40:00,6.26065,6.26152,6.25923,6.26046,67000000.0
2005-10-03 18:45:00,6.26034,6.2619,6.25872,6.25991,66000000.0
2005-10-03 18:50:00,6.25965,6.26194,6.25784,6.26047,63000000.0
2005-10-03 18:55:00,6.26045,6.26157,6.25913,6.26157,71000000.0
2005-10-03 19:00:00,6.26026,6.261,6.25831,6.26002,70000000.0
2005-10-03 19:05:00,6.26004,6.26147,6.25926,6.25935,76000000.0
2005-10-03 19:10:00,6.25867,6.26138,6.25816,6.26053,68000000.0
2005-10-03 19:15:00,6.26014,6.26118,6.25924,6.26034,61000000.0
2005-10-03 19:20:00,6.26045,6.26231,6.25972,6.26187,72000000.0
2005-10-03 19:25:00,6.26173,6.26308,6.26084,6.26148,62000000.0
2005-10-03 19:30:00,6.26125,6.26272,6.26021,6.26106,66000000.0
2005-10-03 19:35:00,6.26091,6.26263,6.26065,6.26174,63000000.0
2005-10-03 19:40:00,6.26199,6.26255,6.25896,6.25989,70000000.0
2005-10-03 19:45:00,6.26016,6.26134,6.25909,6.2603,70000000.0
2005-10-03 19:50:00,6.25941,6.26145,6.25886,6.26095,71000000.0
2005-10-03 19:55:00,6.26063,6.26139,6.25957,6.2609,68000000.0
2005-10-03 20:00:00,6.26068,6.26068,6.25821,6.25824,67000000.0
2005-10-03 20:05:00,6.25887,6.25941,6.25707,6.25784,65000000.0
2005-10-03 20:10:00,6.25789,6.25789,6.25411,6.25481,66000000.0
2005-10-03 20:15:00,6.25525,6.25677,6.25392,6.25593,64000000.0
2005-10-03 20:20:00,6.25571,6.25641,6.25437,6.25472,65000000.0
2005-10-03 20:25:00,6.25414,6.25582,6.25379,6.25412,63000000.0
2005-10-03 20:30:00,6.25379,6.25572,6.2531,6.25477,59000000.0
2005-10-03 20:35:00,6.25524,6.2572,6.25477,6.25597,70000000.0
2005-10-03 20:40:00,6.25657,6.25856,6.25597,6.25747,89000000.0
2005-10-03 20:45:00,6.25728,6.25826,6.25548,6.2565,67000000.0
2005-10-03 20:50:00,6.25648,6.25786,6.25518,6.25589,62000000.0
2005-10-03 20:55:00,6.25642,6.25871,6.2557,6.25871,65000000.0
2005-10-03 21:00:00,6.25788,6.25955,6.25728,6.25779,72000000.0
2005-10-03 21:05:00,6.25744,6.25867,6.25624,6.2578,66000000.0
2005-10-03 21:10:00,6.25787,6.25915,6.25727,6.25727,62000000.0
2005-10-03 21:15:00,6.25747,6.25873,6.25682,6.25766,68000000.0
2005-10-03 21:20:00,6.25738,6.2585,6.25571,6.25571,52000000.0
2005-10-03 21:25:00,6.25595,6.257,6.25467,6.25481,58000000.0
2005-10-03 21:30:00,6.25534,6.25718,6.25502,6.25613,59000000.0
2005-10-03 21:35:00,6.25527,6.25718,6.25503,6.25653,88000000.0
2005-10-03 21:40:00,6.25698,6.2573,6.25532,6.25602,65000000.0
2005-10-03 21:45:00,6.25604,6.25678,6.25469,6.25522,62000000.0
2005-10-03 21:50:00,6.25557,6.2579,6.25539,6.25637,62000000.0
2005-10-03 21:55:00,6.25645,6.25781,6.25587,6.25663,72000000.0
2005-10-03 22:00:00,6.25601,6.25829,6.25515,6.25749,79000000.0
2005-10-03 22:05:00,6.2575,6.25889,6.25699,6.25806,67000000.0
2005-10-03 22:10:00,6.25739,6.25879,6.25677,6.25876,64000000.0
2005-10-03 22:15:00,6.25938,6.25955,6.25662,6.25827,69000000.0
2005-10-03 22:20:00,6.25795,6.25881,6.25589,6.25881,69000000.0
2005-10-03 22:25:00,6.25835,6.25891,6.25678,6.2581,63000000.0
2005-10-03 22:30:00,6.25742,6.25848,6.25707,6.25833,60000000.0
2005-10-03 22:35:00,6.25812,6.25868,6.25665,6.25809,56000000.0
2005-10-03 22:40:00,6.25798,6.25928,6.25756,6.25839,63000000.0
2005-10-03 22:45:00,6.25846,6.25919,6.25744,6.25744,68000000.0
2005-10-03 22:50:00,6.25723,6.25866,6.25723,6.25839,70000000.0
2005-10-03 22:55:00,6.25755,6.25874,6.25488,6.25516,64000000.0
2005-10-03 23:00:00,6.25526,6.25632,6.25422,6.25611,68000000.0
2005-10-03 23:05:00,6.25573,6.25645,6.25352,6.25466,60000000.0
2005-10-03 23:10:00,6.25405,6.25457,6.25246,6.25373,66000000.0
2005-10-03 23:15:00,6.25236,6.25369,6.25087,6.25213,65000000.0
2005-10-03 23:20:00,6.25232,6.25432,6.25147,6.25222,66000000.0
2005-10-03 23:25:00,6.25201,6.25519,6.25199,6.25363,64000000.0
2005-10-03 23:30:00,6.25556,6.25728,6.2538,6.2554,72000000.0
2005-10-03 23:35:00,6.25493,6.25573,6.25381,6.25434,62000000.0
2005-10-03 23:40:00,6.25449,6.25567,6.25308,6.2543,80000000.0
2005-10-03 23:45:00,6.25423,6.25545,6.2525,6.25325,76000000.0
2005-10-03 23:50:00,6.25458,6.2569,6.25352,6.25547,67000000.0
2005-10-03 23:55:00,6.25527,6.25625,6.25363,6.25445,76000000.0
2005-10-04 00:00:00,6.25486,6.25602,6.25366,6.25469,70000000.0
2005-10-04 00:05:00,6.25456,6.25567,6.25327,6.25457,62000000.0
2005-10-04 00:10:00,6.25432,6.25812,6.25418,6.25676,63000000.0
2005-10-04 00:15:00,6.25698,6.25762,6.25449,6.25737,65000000.0
2005-10-04 00:20:00,6.25726,6.25904,6.25527,6.25895,60000000.0
2005-10-04 00:25:00,6.25883,6.25908,6.25618,6.25752,66000000.0
2005-10-04 00:30:00,6.25753,6.26196,6.25709,6.26075,64000000.0
2005-10-04 00:35:00,6.26042,6.26339,6.25884,6.26308,80000000.0
2005-10-04 00:40:00,6.26301,6.26312,6.26101,6.26232,61000000.0
2005-10-04 00:45:00,6.2627,6.26406,6.26093,6.26406,63000000.0
2005-10-04 00:50:00,6.2637,6.26496,6.2623,6.26255,60000000.0
2005-10-04 00:55:00,6.26264,6.26384,6.26027,6.26108,66000000.0
2005-10-04 01:00:00,6.26051,6.26146,6.25678,6.25849,63000000.0
2005-10-04 01:05:00,6.25919,6.25919,6.2554,6.25706,70000000.0
2005-10-04 01:10:00,6.25692,6.26029,6.25692,6.2592,55000000.0
2005-10-04 01:15:00,6.25916,6.26072,6.25873,6.26032,63000000.0
2005-10-04 01:20:00,6.2601,6.26011,6.25811,6.25939,59000000.0
2005-10-04 01:25:00,6.25905,6.26021,6.25754,6.25856,70000000.0
2005-10-04 01:30:00,6.25967,6.26098,6.25846,6.26055,68000000.0
2005-10-04 01:35:00,6.26054,6.2609,6.25481,6.25727,71000000.0
2005-10-04 01:40:00,6.25614,6.25614,6.25165,6.25267,72000000.0
2005-10-04 01:45:00,6.25324,6.25647,6.25268,6.25536,68000000.0
2005-10-04 01:50:00,6.25505,6.25716,6.2549,6.25586,67000000.0
2005-10-04 01:55:00,6.2559,6.25858,6.25498,6.25588,61000000.0
2005-10-04 02:00:00,6.25496,6.25613,6.25285,6.25613,69000000.0
2005-10-04 02:05:00,6.25611,6.2573,6.25402,6.25402,73000000.0
2005-10-04 02:10:00,6.25404,6.25676,6.25223,6.25294,74000000.0
2005-10-04 02:15:00,6.2514,6.25267,6.25006,6.25155,70000000.0
2005-10-04 02:20:00,6.25146,6.25308,6.24996,6.25293,74000000.0
2005-10-04 02:25:00,6.25211,6.25347,6.25132,6.25178,59000000.0
2005-10-04 02:30:00,6.25184,6.25328,6.25067,6.25093,64000000.0
2005-10-04 02:35:00,6.25041,6.25393,6.25012,6.25213,71000000.0
2005-10-04 02:40:00,6.25227,6.25428,6.25083,6.25341,69000000.0
2005-10-04 02:45:00,6.25355,6.25465,6.25227,6.2524,69000000.0
2005-10-04 02:50:00,6.25166,6.25443,6.25166,6.25433,66000000.0
2005-10-04 02:55:00,6.25441,6.25682,6.25272,6.25638,65000000.0
2005-10-04 03:00:00,6.25574,6.25682,6.25468,6.25579,67000000.0
2005-10-04 03:05:00,6.25529,6.25942,6.25477,6.25885,68000000.0
2005-10-04 03:10:00,6.25781,6.26086,6.25775,6.25947,80000000.0
2005-10-04 03:15:00,6.25957,6.26113,6.25811,6.25906,50000000.0
2005-10-04 03:20:00,6.25948,6.25994,6.25629,6.25629,62000000.0
2005-10-04 03:25:00,6.25735,6.25865,6.2561,6.25673,71000000.0
2005-10-04 03:30:00,6.25703,6.25869,6.25587,6.25698,68000000.0
2005-10-04 03:35:00,6.25641,6.25838,6.25565,6.25752,60000000.0
2005-10-04 03:40:00,6.25744,6.25931,6.25657,6.25829,82000000.0
2005-10-04 03:45:00,6.25647,6.25732,6.25507,6.25682,53000000.0
2005-10-04 03:50:00,6.25575,6.25764,6.25516,6.25628,74000000.0
2005-10-04 03:55:00,6.25669,6.2572,6.25408,6.25555,63000000.0
2005-10-04 04:00:00,6.25609,6.25676,6.25488,6.25527,70000000.0
2005-10-04 04:05:00,6.25549,6.25831,6.25498,6.25629,66000000.0
2005-10-04 04:10:00,6.25668,6.25787,6.25546,6.25776,77000000.0
2005-10-04 04:15:00,6.25827,6.25836,6.2554,6.256,57000000.0
2005-10-04 04:20:00,6.25634,6.25702,6.25462,6.25603,62000000.0
2005-10-04 04:25:00,6.25593,6.25642,6.25451,6.25635,53000000.0
2005-10-04 04:30:00,6.25635,6.25694,6.25436,6.25556,66000000.0
2005-10-04 04:35:00,6.25565,6.25721,6.25386,6.25563,64000000.0
2005-10-04 04:40:00,6.25608,6.25684,6.25461,6.25607,54000000.0
2005-10-04 04:45:00,6.25612,6.25691,6.25445,6.25564,63000000.0
2005-10-04 04:50:00,6.25578,6.25746,6.25472,6.25583,71000000.0
2005-10-04 04:55:00,6.25622,6.25737,6.25526,6.25598,65000000.0
2005-10-04 05:00:00,6.25613,6.25688,6.25415,6.25461,62000000.0
2005-10-04 05:05:00,6.25395,6.25397,6.24612,6.24759,72000000.0
2005-10-04 05:10:00,6.24839,6.24894,6.24477,6.2468,59000000.0
2005-10-04 05:15:00,6.24704,6.24812,6.24563,6.2464,67000000.0
2005-10-04 05:20:00,6.24678,6.24893,6.24583,6.24793,79000000.0
2005-10-04 05:25:00,6.24743,6.24827,6.24611,6.24823,66000000.0
2005-10-04 05:30:00,6.24784,6.25019,6.24737,6.24959,76000000.0
2005-10-04 05:35:00,6.25059,6.25177,6.24947,6.25058,78000000.0
2005-10-04 05:40:00,6.25056,6.25261,6.24945,6.2503,61000000.0
2005-10-04 05:45:00,6.25035,6.25141,6.24922,6.24974,77000000.0
2005-10-04 05:50:00,6.24996,6.25118,6.24873,6.24873,62000000.0
2005-10-04 05:55:00,6.24926,6.25265,6.24926,6.25265,70000000.0
2005-10-04 06:00:00,6.25245,6.25321,6.25011,6.25112,77000000.0
2005-10-04 06:05:00,6.25052,6.25275,6.25005,6.2502,81000000.0
2005-10-04 06:10:00,6.25014,6.25258,6.25004,6.25237,73000000.0
2005-10-04 06:15:00,6.25092,6.25355,6.2501,6.25201,69000000.0
2005-10-04 06:20:00,6.25183,6.25408,6.25165,6.2532,68000000.0
2005-10-04 06:25:00,6.25331,6.25437,6.25205,6.25296,71000000.0
2005-10-04 06:30:00,6.25292,6.25401,6.25212,6.2533,58000000.0
2005-10-04 06:35:00,6.25215,6.25352,6.25124,6.25324,72000000.0
2005-10-04 06:40:00,6.25328,6.2546,6.25198,6.25288,71000000.0
2005-10-04 06:45:00,6.25277,6.25375,6.2517,6.25282,69000000.0
2005-10-04 06:50:00,6.25351,6.25351,6.25181,6.2529,56000000.0
2005-10-04 06:55:00,6.25274,6.25393,6.25147,6.25278,64000000.0
2005-10-04 07:00:00,6.25232,6.25417,6.25174,6.25337,58000000.0
2005-10-04 07:05:00,6.25329,6.25391,6.25134,6.25212,59000000.0
2005-10-04 07:10:00,6.25278,6.25356,6.25176,6.25292,82000000.0
2005-10-04 07:15:00,6.25283,6.25321,6.24975,6.25153,80000000.0
2005-10-04 07:20:00,6.25174,6.25205,6.24946,6.25002,76000000.0
2005-10-04 07:25:00,6.25086,6.25086,6.24663,6.24779,78000000.0
2005-10-04 07:30:00,6.2465,6.24902,6.2465,6.24766,61000000.0
2005-10-04 07:35:00,6.2485,6.24894,6.24639,6.24742,63000000.0
2005-10-04 07:40:00,6.24719,6.24808,6.2458,6.24599,55000000.0
2005-10-04 07:45:00,6.24584,6.2472,6.24415,6.24567,59000000.0
2005-10-04 07:50:00,6.24681,6.24839,6.24633,6.24765,67000000.0
2005-10-04 07:55:00,6.24796,6.25087,6.24732,6.24985,62000000.0
2005-10-04 08:00:00,6.25053,6.25282,6.24984,6.25183,65000000.0
2005-10-04 08:05:00,6.25243,6.2542,6.25137,6.25363,73000000.0
2005-10-04 08:10:00,6.25343,6.25405,6.25203,6.25266,58000000.0
2005-10-04 08:15:00,6.253,6.25379,6.25102,6.25173,59000000.0
2005-10-04 08:20:00,6.25108,6.25175,6.24954,6.25116,64000000.0
2005-10-04 08:25:00,6.25144,6.25528,6.25131,6.25528,56000000.0
2005-10-04 08:30:00,6.25479,6.26156,6.25479,6.26006,62000000.0
2005-10-04 08:35:00,6.26011,6.26049,6.25813,6.25935,56000000.0
2005-10-04 08:40:00,6.25797,6.25944,6.25662,6.25944,58000000.0
2005-10-04 08:45:00,6.25902,6.25962,6.25755,6.25824,76000000.0
2005-10-04 08:50:00,6.25949,6.26196,6.25543,6.25718,81000000.0
2005-10-04 08:55:00,6.25796,6.25855,6.25385,6.25554,70000000.0
2005-10-04 09:00:00,6.25489,6.25606,6.2544,6.25542,62000000.0
2005-10-04 09:05:00,6.2559,6.25613,6.25397,6.25606,66000000.0
2005-10-04 09:10:00,6.25519,6.25762,6.25448,6.25676,67000000.0
2005-10-04 09:15:00,6.25721,6.25788,6.25515,6.25572,72000000.0
2005-10-04 09:20:00,6.25562,6.25879,6.25514,6.25741,74000000.0
2005-10-04 09:25:00,6.25758,6.25833,6.25458,6.25458,68000000.0
2005-10-04 09:30:00,6.25394,6.25543,6.25123,6.25281,69000000.0
2005-10-04 09:35:00,6.25215,6.25271,6.25056,6.25206,85000000.0
2005-10-04 09:40:00,6.2522,6.25796,6.25064,6.25738,74000000.0
2005-10-04 09:45:00,6.25715,6.25966,6.25523,6.25817,76000000.0
2005-10-04 09:50:00,6.25835,6.26236,6.25808,6.25997,74000000.0
2005-10-04 09:55:00,6.26153,6.26199,6.25795,6.25921,68000000.0
2005-10-04 10:00:00,6.25964,6.26107,6.25754,6.25806,75000000.0
2005-10-04 10:05:00,6.25818,6.26036,6.25759,6.25784,50000000.0
2005-10-04 10:10:00,6.25813,6.25935,6.25687,6.25755,70000000.0
2005-10-04 10:15:00,6.25689,6.25815,6.24914,6.25028,74000000.0
2005-10-04 10:20:00,6.25102,6.25354,6.25017,6.25254,60000000.0
2005-10-04 10:25:00,6.25293,6.25405,6.25029,6.25231,60000000.0
2005-10-04 10:30:00,6.25254,6.25335,6.24959,6.25171,57000000.0
2005-10-04 10:35:00,6.25188,6.25546,6.25009,6.25425,72000000.0
2005-10-04 10:40:00,6.25405,6.25521,6.25253,6.25381,62000000.0
2005-10-04 10:45:00,6.25371,6.25474,6.25138,6.25239,55000000.0
2005-10-04 10:50:00,6.25245,6.25353,6.25046,6.25145,72000000.0
2005-10-04 10:55:00,6.25124,6.25271,6.24968,6.25107,49000000.0
2005-10-04 11:00:00,6.25024,6.2536,6.24964,6.25096,61000000.0
2005-10-04 11:05:00,6.25118,6.25118,6.24711,6.24926,71000000.0
2005-10-04 11:10:00,6.24921,6.25077,6.24854,6.25046,67000000.0
2005-10-04 11:15:00,6.25081,6.2512,6.24877,6.2497,63000000.0
2005-10-04 11:20:00,6.24816,6.24907,6.24564,6.24866,76000000.0
2005-10-04 11:25:00,6.2478,6.24797,6.24625,6.247,64000000.0
2005-10-04 11:30:00,6.24725,6.24896,6.24677,6.24759,74000000.0
2005-10-04 11:35:00,6.24782,6.25193,6.24403,6.24629,60000000.0
2005-10-04 11:40:00,6.24624,6.24812,6.24522,6.24709,64000000.0
2005-10-04 11:45:00,6.2472,6.25001,6.24644,6.24651,62000000.0
2005-10-04 11:50:00,6.24637,6.24727,6.2451,6.24649,68000000.0
2005-10-04 11:55:00,6.24683,6.24907,6.24531,6.24591,52000000.0
2005-10-04 12:00:00,6.24582,6.24997,6.24412,6.24519,63000000.0
2005-10-04 12:05:00,6.24477,6.24932,6.24399,6.24677,61000000.0
2005-10-04 12:10:00,6.24535,6.24778,6.24448,6.24718,63000000.0
2005-10-04 12:15:00,6.2473,6.24817,6.2459,6.24724,56000000.0
2005-10-04 12:20:00,6.24712,6.2477,6.24541,6.2477,70000000.0
2005-10-04 12:25:00,6.24601,6.24968,6.24601,6.24966,57000000.0
2005-10-04 12:30:00,6.24969,6.25203,6.24926,6.25154,61000000.0
2005-10-04 12:35:00,6.25173,6.25344,6.24651,6.25284,64000000.0
2005-10-04 12:40:00,6.25298,6.25618,6.25203,6.25444,70000000.0
2005-10-04 12:45:00,6.25502,6.25603,6.25339,6.2549,65000000.0
2005-10-04 12:50:00,6.25537,6.25537,6.25156,6.25285,66000000.0
2005-10-04 12:55:00,6.25327,6.25347,6.24919,6.2513,62000000.0
2005-10-04 13:00:00,6.2508,6.25134,6.24746,6.24904,81000000.0
2005-10-04 13:05:00,6.24909,6.25197,6.24764,6.25021,77000000.0
2005-10-04 13:10:00,6.25007,6.25209,6.24773,6.251,79000000.0
2005-10-04 13:15:00,6.25096,6.25392,6.25004,6.25078,63000000.0
2005-10-04 13:20:00,6.25083,6.25308,6.24836,6.25025,78000000.0
2005-10-04 13:25:00,6.24954,6.25217,6.2475,6.25057,62000000.0
2005-10-04 13:30:00,6.25057,6.25057,6.24771,6.2484,55000000.0
2005-10-04 13:35:00,6.24897,6.24897,6.24623,6.24836,65000000.0
2005-10-04 13:40:00,6.24862,6.25017,6.24653,6.24653,55000000.0
2005-10-04 13:45:00,6.24648,6.24848,6.24493,6.24666,64000000.0
2005-10-04 13:50:00,6.24653,6.24709,6.24458,6.24694,58000000.0
2005-10-04 13:55:00,6.24714,6.24803,6.24585,6.24655,59000000.0
2005-10-04 14:00:00,6.24765,6.24836,6.24583,6.24669,72000000.0
2005-10-04 14:05:00,6.24763,6.24923,6.24566,6.24676,60000000.0
2005-10-04 14:10:00,6.24668,6.24775,6.24456,6.24599,56000000.0
2005-10-04 14:15:00,6.24621,6.24708,6.24361,6.24522,76000000.0
2005-10-04 14:20:00,6.24526,6.24691,6.24405,6.24687,52000000.0
2005-10-04 14:25:00,6.24744,6.25069,6.24559,6.25069,65000000.0
2005-10-04 14:30:00,6.25033,6.25224,6.2498,6.25118,60000000.0
2005-10-04 14:35:00,6.25162,6.25248,6.25055,6.25088,63000000.0
2005-10-04 14:40:00,6.25136,6.25225,6.24743,6.24891,77000000.0
2005-10-04 14:45:00,6.24874,6.24975,6.24706,6.24887,56000000.0
2005-10-04 14:50:00,6.24893,6.24893,6.24683,6.24867,60000000.0
2005-10-04 14:55:00,6.24787,6.24826,6.24523,6.24715,71000000.0
2005-10-04 15:00:00,6.24684,6.2495,6.24563,6.24881,76000000.0
2005-10-04 15:05:00,6.24975,6.25025,6.24764,6.2495,68000000.0
2005-10-04 15:10:00,6.24982,6.25069,6.24844,6.2498,61000000.0
2005-10-04 15:15:00,6.24954,6.25014,6.24632,6.24713,68000000.0
2005-10-04 15:20:00,6.24692,6.24841,6.24454,6.24482,59000000.0
2005-10-04 15:25:00,6.24606,6.24755,6.24394,6.24545,71000000.0
2005-10-04 15:30:00,6.24547,6.24796,6.24027,6.24116,68000000.0
2005-10-04 15:35:00,6.24199,6.24471,6.24049,6.24354,52000000.0
2005-10-04 15:40:00,6.24239,6.2431,6.23993,6.24212,62000000.0
2005-10-04 15:45:00,6.24198,6.246,6.2412,6.24534,81000000.0
2005-10-04 15:50:00,6.24574,6.24845,6.24422,6.247,75000000.0
2005-10-04 15:55:00,6.24673,6.24827,6.24497,6.24614,74000000.0
2005-10-04 16:00:00,6.24583,6.24653,6.24377,6.24616,61000000.0
2005-10-04 16:05:00,6.24721,6.24755,6.24377,6.24708,70000000.0
2005-10-04 16:10:00,6.24701,6.24721,6.24407,6.24534,64000000.0
2005-10-04 16:15:00,6.24415,6.24708,6.24276,6.24449,66000000.0
2005-10-04 16:20:00,6.24423,6.24646,6.24235,6.24282,65000000.0
2005-10-04 16:25:00,6.2427,6.24481,6.24139,6.24449,51000000.0
2005-10-04 16:30:00,6.24439,6.24542,6.2432,6.24516,53000000.0
2005-10-04 16:35:00,6.24519,6.24582,6.24329,6.24445,78000000.0
2005-10-04 16:40:00,6.24509,6.2454,6.24326,6.24483,86000000.0
2005-10-04 16:45:00,6.24421,6.24438,6.24203,6.24426,59000000.0
2005-10-04 16:50:00,6.24384,6.24491,6.24267,6.24491,66000000.0
2005-10-04 16:55:00,6.24497,6.24586,6.24365,6.24542,52000000.0
2005-10-04 17:00:00,6.24603,6.24629,6.24365,6.24385,62000000.0
2005-10-04 17:05:00,6.24366,6.24582,6.24284,6.2451,73000000.0
2005-10-04 17:10:00,6.24479,6.24743,6.24415,6.24737,57000000.0
2005-10-04 17:15:00,6.24926,6.25122,6.24811,6.25059,71000000.0
2005-10-04 17:20:00,6.2493,6.25137,6.24858,6.25049,55000000.0
2005-10-04 17:25:00,6.25024,6.25041,6.24872,6.24944,62000000.0
2005-10-04 17:30:00,6.24863,6.24968,6.24761,6.24768,63000000.0
2005-10-04 17:35:00,6.24778,6.25364,6.24778,6.25272,64000000.0
2005-10-04 17:40:00,6.25289,6.2597,6.25289,6.25895,76000000.0
2005-10-04 17:45:00,6.25839,6.25879,6.25447,6.25879,60000000.0
2005-10-04 17:50:00,6.25864,6.25901,6.25578,6.25686,86000000.0
2005-10-04 17:55:00,6.25735,6.25735,6.2548,6.25578,66000000.0
2005-10-04 18:00:00,6.25612,6.25795,6.2555,6.25715,72000000.0
2005-10-04 18:05:00,6.25594,6.25598,6.25203,6.25379,73000000.0
2005-10-04 18:10:00,6.25305,6.25495,6.25199,6.25266,58000000.0
2005-10-04 18:15:00,6.25261,6.2545,6.24905,6.24937,61000000.0
2005-10-04 18:20:00,6.24964,6.24964,6.2453,6.24759,63000000.0
2005-10-04 18:25:00,6.24806,6.2492,6.24635,6.24635,67000000.0
2005-10-04 18:30:00,6.24595,6.24595,6.24221,6.24319,65000000.0
2005-10-04 18:35:00,6.24409,6.24634,6.24304,6.24442,76000000.0
2005-10-04 18:40:00,6.24582,6.24696,6.24382,6.24601,67000000.0
2005-10-04 18:45:00,6.24703,6.24903,6.24491,6.24754,66000000.0
2005-10-04 18:50:00,6.24788,6.25191,6.24724,6.25056,63000000.0
2005-10-04 18:55:00,6.25168,6.25303,6.25041,6.25209,71000000.0
2005-10-04 19:00:00,6.25206,6.25365,6.25113,6.25211,70000000.0
2005-10-04 19:05:00,6.25237,6.25428,6.25194,6.25315,76000000.0
2005-10-04 19:10:00,6.25285,6.25437,6.25255,6.25409,68000000.0
2005-10-04 19:15:00,6.25369,6.25813,6.25308,6.25743,61000000.0
2005-10-04 19:20:00,6.25703,6.2573,6.25353,6.25526,72000000.0
2005-10-04 19:25:00,6.25506,6.25557,6.2522,6.25419,62000000.0
2005-10-04 19:30:00,6.25279,6.25575,6.25266,6.25539,66000000.0
2005-10-04 19:35:00,6.25514,6.257,6.25451,6.25636,63000000.0
2005-10-04 19:40:00,6.25587,6.25602,6.25363,6.25442,70000000.0
2005-10-04 19:45:00,6.25416,6.25634,6.25366,6.25433,70000000.0
2005-10-04 19:50:00,6.25555,6.25574,6.25066,6.25127,71000000.0
2005-10-04 19:55:00,6.25058,6.25496,6.2494,6.25133,68000000.0
2005-10-04 20:00:00,6.2505,6.25199,6.24996,6.24996,67000000.0
2005-10-04 20:05:00,6.25177,6.25314,6.25035,6.25314,65000000.0
2005-10-04 20:10:00,6.25337,6.25523,6.25227,6.25357,66000000.0
2005-10-04 20:15:00,6.25307,6.25495,6.25285,6.25495,64000000.0
2005-10-04 20:20:00,6.25478,6.25496,6.2505,6.25154,65000000.0
2005-10-04 20:25:00,6.25132,6.25253,6.25055,6.25115,63000000.0
2005-10-04 20:30:00,6.25129,6.25217,6.24911,6.25048,59000000.0
2005-10-04 20:35:00,6.25091,6.25221,6.2504,6.25114,70000000.0
2005-10-04 20:40:00,6.25127,6.25314,6.25093,6.25185,89000000.0
2005-10-04 20:45:00,6.25164,6.25296,6.25062,6.25209,67000000.0
2005-10-04 20:50:00,6.25214,6.25333,6.25063,6.2513,62000000.0
2005-10-04 20:55:00,6.25089,6.25335,6.25081,6.25167,65000000.0
2005-10-04 21:00:00,6.25163,6.25499,6.25163,6.25324,72000000.0
2005-10-04 21:05:00,6.25341,6.25478,6.25265,6.25335,66000000.0
2005-10-04 21:10:00,6.25306,6.25438,6.25193,6.25274,62000000.0
2005-10-04 21:15:00,6.25231,6.2542,6.25187,6.25341,68000000.0
2005-10-04 21:20:00,6.25292,6.25353,6.25103,6.25103,52000000.0
2005-10-04 21:25:00,6.25189,6.25313,6.25111,6.25132,58000000.0
2005-10-04 21:30:00,6.25152,6.25377,6.25129,6.25249,59000000.0
2005-10-04 21:35:00,6.25242,6.25415,6.25185,6.25255,88000000.0
2005-10-04 21:40:00,6.25246,6.25369,6.25214,6.2533,65000000.0
2005-10-04 21:45:00,6.25332,6.25501,6.25242,6.25437,62000000.0
2005-10-04 21:50:00,6.25456,6.25456,6.25278,6.25309,62000000.0
2005-10-04 21:55:00,6.25293,6.25412,6.2522,6.25347,72000000.0
2005-10-04 22:00:00,6.25281,6.2548,6.25245,6.25463,79000000.0
2005-10-04 22:05:00,6.25382,6.25567,6.25248,6.2548,67000000.0
2005-10-04 22:10:00,6.25498,6.25607,6.25332,6.25432,64000000.0
2005-10-04 22:15:00,6.25367,6.25464,6.25269,6.25363,69000000.0
2005-10-04 22:20:00,6.25372,6.25641,6.25296,6.25595,69000000.0
2005-10-04 22:25:00,6.25529,6.25635,6.25377,6.255,63000000.0
2005-10-04 22:30:00,6.25471,6.25641,6.25385,6.2556,60000000.0
2005-10-04 22:35:00,6.25575,6.25593,6.25395,6.25555,56000000.0
2005-10-04 22:40:00,6.25454,6.25583,6.2539,6.25509,63000000.0
2005-10-04 22:45:00,6.25506,6.25678,6.2543,6.25587,68000000.0
2005-10-04 22:50:00,6.25618,6.25648,6.2547,6.2549,70000000.0
2005-10-04 22:55:00,6.25468,6.25632,6.2541,6.25505,64000000.0
2005-10-04 23:00:00,6.25468,6.25691,6.25466,6.25664,68000000.0
2005-10-04 23:05:00,6.25616,6.25665,6.25489,6.25599,60000000.0
2005-10-04 23:10:00,6.25602,6.25635,6.25448,6.25461,66000000.0
2005-10-04 23:15:00,6.25494,6.25604,6.25397,6.25405,65000000.0
2005-10-04 23:20:00,6.2536,6.25524,6.25306,6.25452,66000000.0
2005-10-04 23:25:00,6.25417,6.25456,6.25311,6.25311,64000000.0
2005-10-04 23:30:00,6.25353,6.25501,6.25333,6.2541,72000000.0
2005-10-04 23:35:00,6.25342,6.2554,6.25334,6.25486,62000000.0
2005-10-04 23:40:00,6.25465,6.25519,6.25306,6.25482,80000000.0
2005-10-04 23:45:00,6.25463,6.25606,6.25456,6.25561,76000000.0
2005-10-04 23:50:00,6.25569,6.25631,6.25398,6.25424,67000000.0
2005-10-04 23:55:00,6.25414,6.25531,6.25392,6.25443,76000000.0
2005-10-05 00:00:00,6.25483,6.25544,6.25303,6.25385,70000000.0
2005-10-05 00:05:00,6.25423,6.25577,6.25368,6.25433,62000000.0
2005-10-05 00:10:00,6.254,6.25488,6.25364,6.25395,63000000.0
2005-10-05 00:15:00,6.25405,6.25641,6.25405,6.2552,65000000.0
2005-10-05 00:20:00,6.25541,6.25619,6.25395,6.25417,60000000.0
2005-10-05 00:25:00,6.25405,6.25564,6.25387,6.25387,66000000.0
2005-10-05 00:30:00,6.25451,6.25492,6.2529,6.25373,64000000.0
2005-10-05 00:35:00,6.25422,6.25606,6.25359,6.25497,80000000.0
2005-10-05 00:40:00,6.25423,6.25658,6.25375,6.25642,61000000.0
2005-10-05 00:45:00,6.25665,6.25667,6.25505,6.25567,63000000.0
2005-10-05 00:50:00,6.25594,6.2561,6.25425,6.25477,60000000.0
2005-10-05 00:55:00,6.25553,6.25675,6.25463,6.25657,66000000.0
2005-10-05 01:00:00,6.25616,6.25667,6.25502,6.25557,63000000.0
2005-10-05 01:05:00,6.25524,6.25723,6.25496,6.25572,70000000.0
2005-10-05 01:10:00,6.25569,6.25721,6.25569,6.2568,55000000.0
2005-10-05 01:15:00,6.25655,6.25655,6.25468,6.25529,63000000.0
2005-10-05 01:20:00,6.25525,6.25694,6.25385,6.25546,59000000.0
2005-10-05 01:25:00,6.2548,6.25789,6.25443,6.25547,70000000.0
2005-10-05 01:30:00,6.25547,6.2567,6.25442,6.2548,68000000.0
2005-10-05 01:35:00,6.25502,6.25593,6.25391,6.25461,71000000.0
2005-10-05 01:40:00,6.25489,6.25592,6.25372,6.25464,72000000.0
2005-10-05 01:45:00,6.25473,6.25518,6.25334,6.25469,68000000.0
2005-10-05 01:50:00,6.25428,6.25611,6.25379,6.25425,67000000.0
2005-10-05 01:55:00,6.25425,6.25612,6.25335,6.25508,61000000.0
2005-10-05 02:00:00,6.2545,6.25561,6.25358,6.25424,69000000.0
2005-10-05 02:05:00,6.25418,6.25505,6.25189,6.25429,73000000.0
2005-10-05 02:10:00,6.25269,6.2532,6.25115,6.25251,74000000.0
2005-10-05 02:15:00,6.25275,6.25635,6.25275,6.25635,70000000.0
2005-10-05 02:20:00,6.25647,6.25647,6.25427,6.25569,74000000.0
2005-10-05 02:25:00,6.25584,6.25695,6.25463,6.25619,59000000.0
2005-10-05 02:30:00,6.25607,6.25711,6.2551,6.25613,64000000.0
2005-10-05 02:35:00,6.25616,6.25676,6.25392,6.25397,71000000.0
2005-10-05 02:40:00,6.25333,6.25531,6.25322,6.25461,69000000.0
2005-10-05 02:45:00,6.25441,6.2554,6.25254,6.25353,69000000.0
2005-10-05 02:50:00,6.25379,6.25438,6.25163,6.25306,66000000.0
2005-10-05 02:55:00,6.25381,6.25472,6.25074,6.25165,65000000.0
2005-10-05 03:00:00,6.25156,6.25264,6.24871,6.25105,67000000.0
2005-10-05 03:05:00,6.25157,6.2552,6.25131,6.25286,68000000.0
2005-10-05 03:10:00,6.25277,6.25449,6.25277,6.25406,80000000.0
2005-10-05 03:15:00,6.2532,6.25489,6.25205,6.25272,50000000.0
2005-10-05 03:20:00,6.25278,6.25385,6.25048,6.25155,62000000.0
2005-10-05 03:25:00,6.25213,6.25273,6.2496,6.25021,71000000.0
2005-10-05 03:30:00,6.25088,6.25159,6.24672,6.2484,68000000.0
2005-10-05 03:35:00,6.24868,6.24989,6.2471,6.24975,60000000.0
2005-10-05 03:40:00,6.24905,6.24956,6.24745,6.2479,82000000.0
2005-10-05 03:45:00,6.2475,6.24828,6.24545,6.24687,53000000.0
2005-10-05 03:50:00,6.24623,6.24649,6.24313,6.24359,74000000.0
2005-10-05 03:55:00,6.24393,6.24721,6.2431,6.24604,63000000.0
2005-10-05 04:00:00,6.24601,6.24727,6.24192,6.24336,70000000.0
2005-10-05 04:05:00,6.24321,6.24478,6.2423,6.24409,66000000.0
2005-10-05 04:10:00,6.24413,6.24663,6.24256,6.24635,77000000.0
2005-10-05 04:15:00,6.24642,6.24689,6.24463,6.24602,57000000.0
2005-10-05 04:20:00,6.24575,6.24726,6.24423,6.24675,62000000.0
2005-10-05 04:25:00,6.2473,6.2476,6.24522,6.24567,53000000.0
2005-10-05 04:30:00,6.24583,6.24793,6.24583,6.24665,66000000.0
2005-10-05 04:35:00,6.24712,6.24894,6.24664,6.24833,64000000.0
2005-10-05 04:40:00,6.24766,6.24809,6.24623,6.24657,54000000.0
2005-10-05 04:45:00,6.24669,6.24852,6.24656,6.24731,63000000.0
2005-10-05 04:50:00,6.24747,6.24762,6.24546,6.24599,71000000.0
2005-10-05 04:55:00,6.24589,6.2475,6.24528,6.24528,65000000.0
2005-10-05 05:00:00,6.24546,6.24721,6.24426,6.24477,62000000.0
2005-10-05 05:05:00,6.24521,6.24557,6.24444,6.24546,72000000.0
2005-10-05 05:10:00,6.24502,6.24649,6.24363,6.24443,59000000.0
2005-10-05 05:15:00,6.24415,6.24545,6.24334,6.24431,67000000.0
2005-10-05 05:20:00,6.24471,6.24559,6.24294,6.24379,79000000.0
2005-10-05 05:25:00,6.24399,6.24545,6.24371,6.24481,66000000.0
2005-10-05 05:30:00,6.24508,6.24681,6.24403,6.24573,76000000.0
2005-10-05 05:35:00,6.24556,6.24696,6.24444,6.24597,78000000.0
2005-10-05 05:40:00,6.24619,6.24705,6.2452,6.24566,61000000.0
2005-10-05 05:45:00,6.24559,6.24605,6.24295,6.24295,77000000.0
2005-10-05 05:50:00,6.24376,6.24415,6.24205,6.24277,62000000.0
2005-10-05 05:55:00,6.24268,6.24351,6.24241,6.24323,70000000.0
2005-10-05 06:00:00,6.24347,6.24423,6.2417,6.24263,77000000.0
2005-10-05 06:05:00,6.24232,6.24347,6.24148,6.24274,81000000.0
2005-10-05 06:10:00,6.24217,6.24346,6.24138,6.24221,73000000.0
2005-10-05 06:15:00,6.24202,6.24328,6.24147,6.24176,69000000.0
2005-10-05 06:20:00,6.24145,6.24221,6.23475,6.23718,68000000.0
2005-10-05 06:25:00,6.23747,6.24021,6.23553,6.23689,71000000.0
2005-10-05 06:30:00,6.23715,6.23715,6.23517,6.23694,58000000.0
2005-10-05 06:35:00,6.2371,6.23902,6.23627,6.23785,72000000.0
2005-10-05 06:40:00,6.2376,6.23783,6.23464,6.2356,71000000.0
2005-10-05 06:45:00,6.2358,6.23862,6.2358,6.23807,69000000.0
2005-10-05 06:50:00,6.23834,6.23953,6.23655,6.23768,56000000.0
2005-10-05 06:55:00,6.23683,6.23875,6.2361,6.23704,64000000.0
2005-10-05 07:00:00,6.23662,6.23736,6.23347,6.2356,58000000.0
2005-10-05 07:05:00,6.23503,6.23968,6.234,6.23801,59000000.0
2005-10-05 07:10:00,6.2377,6.23899,6.23682,6.23805,82000000.0
2005-10-05 07:15:00,6.23804,6.24142,6.23749,6.24081,80000000.0
2005-10-05 07:20:00,6.24082,6.24259,6.23959,6.24124,76000000.0
2005-10-05 07:25:00,6.24175,6.24267,6.23988,6.24173,78000000.0
2005-10-05 07:30:00,6.24055,6.2431,6.23971,6.24084,61000000.0
2005-10-05 07:35:00,6.24072,6.24407,6.23992,6.24407,63000000.0
2005-10-05 07:40:00,6.24408,6.24521,6.24139,6.24295,55000000.0
2005-10-05 07:45:00,6.24282,6.24445,6.24169,6.24361,59000000.0
2005-10-05 07:50:00,6.24329,6.24362,6.24174,6.24204,67000000.0
2005-10-05 07:55:00,6.24229,6.2448,6.24154,6.24342,62000000.0
2005-10-05 08:00:00,6.24337,6.24643,6.24322,6.24532,65000000.0
2005-10-05 08:05:00,6.24532,6.24599,6.24382,6.24542,73000000.0
2005-10-05 08:10:00,6.24484,6.24622,6.24432,6.24559,58000000.0
2005-10-05 08:15:00,6.24603,6.24764,6.2445,6.2465,59000000.0
2005-10-05 08:20:00,6.24652,6.24684,6.24184,6.24206,64000000.0
2005-10-05 08:25:00,6.24216,6.24244,6.23944,6.2403,56000000.0
2005-10-05 08:30:00,6.24064,6.24194,6.23925,6.24096,62000000.0
2005-10-05 08:35:00,6.24087,6.24194,6.23976,6.23976,56000000.0
2005-10-05 08:40:00,6.24017,6.24185,6.23945,6.24002,58000000.0
2005-10-05 08:45:00,6.24073,6.24115,6.23854,6.23962,76000000.0
2005-10-05 08:50:00,6.23932,6.23994,6.23551,6.23693,81000000.0
2005-10-05 08:55:00,6.23732,6.23899,6.23633,6.23846,70000000.0
2005-10-05 09:00:00,6.23756,6.23932,6.23623,6.23795,62000000.0
2005-10-05 09:05:00,6.23853,6.24198,6.23767,6.24198,66000000.0
2005-10-05 09:10:00,6.24099,6.24334,6.23961,6.24049,67000000.0
2005-10-05 09:15:00,6.24001,6.2437,6.23963,6.24264,72000000.0
2005-10-05 09:20:00,6.24294,6.24294,6.23956,6.24121,74000000.0
2005-10-05 09:25:00,6.24147,6.24256,6.23853,6.23958,68000000.0
2005-10-05 09:30:00,6.23878,6.24108,6.23809,6.24041,69000000.0
2005-10-05 09:35:00,6.24077,6.24288,6.24008,6.24214,85000000.0
2005-10-05 09:40:00,6.24166,6.24207,6.2333,6.23496,74000000.0
2005-10-05 09:45:00,6.23432,6.23486,6.23104,6.23273,76000000.0
2005-10-05 09:50:00,6.23274,6.23448,6.23036,6.23036,74000000.0
2005-10-05 09:55:00,6.23108,6.23302,6.22875,6.22875,68000000.0
2005-10-05 10:00:00,6.23024,6.23229,6.22844,6.22983,75000000.0
2005-10-05 10:05:00,6.2295,6.23248,6.2295,6.23214,50000000.0
2005-10-05 10:10:00,6.23205,6.23532,6.23116,6.23515,70000000.0
2005-10-05 10:15:00,6.23513,6.23593,6.23347,6.23554,74000000.0
2005-10-05 10:20:00,6.23598,6.23613,6.23114,6.23254,60000000.0
2005-10-05 10:25:00,6.23183,6.23541,6.23113,6.23504,60000000.0
2005-10-05 10:30:00,6.23564,6.23695,6.23446,6.23522,57000000.0
2005-10-05 10:35:00,6.23518,6.23684,6.23266,6.23614,72000000.0
2005-10-05 10:40:00,6.23545,6.23865,6.23433,6.23665,62000000.0
2005-10-05 10:45:00,6.23565,6.23834,6.23335,6.2344,55000000.0
2005-10-05 10:50:00,6.23656,6.23783,6.23406,6.23467,72000000.0
2005-10-05 10:55:00,6.23445,6.23464,6.23086,6.23219,49000000.0
2005-10-05 11:00:00,6.2314,6.23328,6.23053,6.23328,61000000.0
2005-10-05 11:05:00,6.23338,6.23516,6.2311,6.23516,71000000.0
2005-10-05 11:10:00,6.23504,6.23556,6.23252,6.23519,67000000.0
2005-10-05 11:15:00,6.23484,6.23511,6.23129,6.23231,63000000.0
2005-10-05 11:20:00,6.23219,6.23389,6.23173,6.23297,76000000.0
2005-10-05 11:25:00,6.23273,6.23411,6.23191,6.23317,64000000.0
2005-10-05 11:30:00,6.23402,6.23445,6.23082,6.23179,74000000.0
2005-10-05 11:35:00,6.23174,6.23214,6.22978,6.23069,60000000.0
2005-10-05 11:40:00,6.23158,6.23302,6.23128,6.2318,64000000.0
2005-10-05 11:45:00,6.23228,6.23349,6.23104,6.23104,62000000.0
2005-10-05 11:50:00,6.23135,6.23324,6.23099,6.2324,68000000.0
2005-10-05 11:55:00,6.23278,6.23443,6.23152,6.23265,52000000.0
2005-10-05 12:00:00,6.23456,6.23572,6.23329,6.23329,63000000.0
2005-10-05 12:05:00,6.23347,6.23606,6.23334,6.23571,61000000.0
2005-10-05 12:10:00,6.23447,6.23623,6.23447,6.23504,63000000.0
2005-10-05 12:15:00,6.23492,6.23634,6.23366,6.23591,56000000.0
2005-10-05 12:20:00,6.23587,6.23716,6.23153,6.23696,70000000.0
2005-10-05 12:25:00,6.23719,6.24008,6.23661,6.23868,57000000.0
2005-10-05 12:30:00,6.23812,6.23978,6.23695,6.2396,61000000.0
2005-10-05 12:35:00,6.23925,6.24002,6.23494,6.23921,64000000.0
2005-10-05 12:40:00,6.23885,6.23885,6.2358,6.2358,70000000.0
2005-10-05 12:45:00,6.23363,6.2364,6.23363,6.23549,65000000.0
2005-10-05 12:50:00,6.23567,6.23678,6.2312,6.2355,66000000.0
2005-10-05 12:55:00,6.23468,6.23566,6.23313,6.2349,62000000.0
2005-10-05 13:00:00,6.23482,6.23602,6.23388,6.23585,81000000.0
2005-10-05 13:05:00,6.23588,6.23689,6.23366,6.23513,77000000.0
2005-10-05 13:10:00,6.23629,6.23659,6.23444,6.23616,79000000.0
2005-10-05 13:15:00,6.23624,6.23722,6.23489,6.23636,63000000.0
2005-10-05 13:20:00,6.23619,6.23729,6.23501,6.23613,78000000.0
2005-10-05 13:25:00,6.236,6.23686,6.23438,6.23616,62000000.0
2005-10-05 13:30:00,6.23621,6.23814,6.23509,6.23701,55000000.0
2005-10-05 13:35:00,6.23665,6.23908,6.23631,6.23844,65000000.0
2005-10-05 13:40:00,6.23858,6.23872,6.23626,6.23752,55000000.0
2005-10-05 13:45:00,6.23764,6.23917,6.2366,6.23892,64000000.0
2005-10-05 13:50:00,6.23935,6.2397,6.23743,6.23845,58000000.0
2005-10-05 13:55:00,6.23912,6.23963,6.23771,6.23856,59000000.0
2005-10-05 14:00:00,6.23934,6.24142,6.23923,6.24001,72000000.0
2005-10-05 14:05:00,6.24012,6.241,6.2385,6.23978,60000000.0
2005-10-05 14:10:00,6.23949,6.23977,6.23821,6.23911,56000000.0
2005-10-05 14:15:00,6.24083,6.24165,6.23717,6.24046,76000000.0
2005-10-05 14:20:00,6.23878,6.24232,6.23746,6.24194,52000000.0
2005-10-05 14:25:00,6.24207,6.24344,6.24107,6.24272,65000000.0
2005-10-05 14:30:00,6.24221,6.24291,6.24044,6.24113,60000000.0
2005-10-05 14:35:00,6.24063,6.24352,6.2397,6.24215,63000000.0
2005-10-05 14:40:00,6.24246,6.24636,6.24186,6.24524,77000000.0
2005-10-05 14:45:00,6.24509,6.24793,6.24452,6.24589,56000000.0
2005-10-05 14:50:00,6.24673,6.2486,6.24583,6.24714,60000000.0
2005-10-05 14:55:00,6.2472,6.24799,6.24601,6.24678,71000000.0
2005-10-05 15:00:00,6.247,6.24854,6.24441,6.24545,76000000.0
2005-10-05 15:05:00,6.24572,6.2472,6.2449,6.24684,68000000.0
2005-10-05 15:10:00,6.24613,6.24898,6.24482,6.24796,61000000.0
2005-10-05 15:15:00,6.2481,6.25016,6.24517,6.24556,68000000.0
2005-10-05 15:20:00,6.24572,6.24605,6.24148,6.24187,59000000.0
2005-10-05 15:25:00,6.24184,6.24604,6.24115,6.24432,71000000.0
2005-10-05 15:30:00,6.24449,6.24604,6.24302,6.24402,68000000.0
2005-10-05 15:35:00,6.24424,6.24487,6.24177,6.24429,52000000.0
2005-10-05 15:40:00,6.24411,6.24523,6.2409,6.24265,62000000.0
2005-10-05 15:45:00,6.24303,6.24444,6.24163,6.24444,81000000.0
2005-10-05 15:50:00,6.2448,6.24626,6.2436,6.24592,75000000.0
2005-10-05 15:55:00,6.24585,6.24683,6.24417,6.24568,74000000.0
2005-10-05 16:00:00,6.24523,6.24581,6.23745,6.23833,61000000.0
2005-10-05 16:05:00,6.2384,6.24225,6.23622,6.23627,70000000.0
2005-10-05 16:10:00,6.23603,6.23755,6.23116,6.23422,64000000.0
2005-10-05 16:15:00,6.23448,6.2368,6.23333,6.23413,66000000.0
2005-10-05 16:20:00,6.23341,6.23716,6.22996,6.23233,65000000.0
2005-10-05 16:25:00,6.23206,6.23267,6.229,6.23036,51000000.0
2005-10-05 16:30:00,6.23063,6.23122,6.22753,6.22836,53000000.0
2005-10-05 16:35:00,6.22693,6.2291,6.22233,6.22834,78000000.0
2005-10-05 16:40:00,6.22906,6.23722,6.22844,6.23635,86000000.0
2005-10-05 16:45:00,6.23636,6.23753,6.23493,6.23656,59000000.0
2005-10-05 16:50:00,6.2366,6.23806,6.23394,6.23805,66000000.0
2005-10-05 16:55:00,6.23699,6.23805,6.23503,6.23664,52000000.0
2005-10-05 17:00:00,6.23523,6.23659,6.23333,6.23594,62000000.0
2005-10-05 17:05:00,6.23536,6.2357,6.2309,6.23131,73000000.0
2005-10-05 17:10:00,6.23159,6.23287,6.23023,6.23268,57000000.0
2005-10-05 17:15:00,6.23203,6.23572,6.23123,6.23572,71000000.0
2005-10-05 17:20:00,6.23616,6.23691,6.2344,6.2361,55000000.0
2005-10-05 17:25:00,6.23669,6.23685,6.23012,6.23012,62000000.0
2005-10-05 17:30:00,6.23076,6.23314,6.22795,6.22812,63000000.0
2005-10-05 17:35:00,6.22881,6.2301,6.22439,6.22655,64000000.0
2005-10-05 17:40:00,6.22647,6.22689,6.22275,6.22597,76000000.0
2005-10-05 17:45:00,6.22684,6.23064,6.22383,6.22453,60000000.0
2005-10-05 17:50:00,6.22435,6.2272,6.22275,6.22275,86000000.0
2005-10-05 17:55:00,6.22201,6.22344,6.21975,6.22114,66000000.0
2005-10-05 18:00:00,6.221,6.22332,6.221,6.22162,72000000.0
2005-10-05 18:05:00,6.22391,6.22896,6.22391,6.22734,73000000.0
2005-10-05 18:10:00,6.2271,6.22811,6.22502,6.22663,58000000.0
2005-10-05 18:15:00,6.22757,6.22975,6.2255,6.22935,61000000.0
2005-10-05 18:20:00,6.23067,6.23148,6.22926,6.23062,63000000.0
2005-10-05 18:25:00,6.23082,6.23513,6.23082,6.23377,67000000.0
2005-10-05 18:30:00,6.2344,6.23624,6.23393,6.23452,65000000.0
2005-10-05 18:35:00,6.23439,6.23458,6.23015,6.23041,76000000.0
2005-10-05 18:40:00,6.23056,6.23225,6.22981,6.23144,67000000.0
2005-10-05 18:45:00,6.23186,6.23339,6.23112,6.23305,66000000.0
2005-10-05 18:50:00,6.23386,6.2339,6.23053,6.23077,63000000.0
2005-10-05 18:55:00,6.2305,6.23252,6.2305,6.23075,71000000.0
2005-10-05 19:00:00,6.23094,6.23436,6.23046,6.23301,70000000.0
2005-10-05 19:05:00,6.23342,6.23417,6.23195,6.23247,76000000.0
2005-10-05 19:10:00,6.23257,6.23497,6.23257,6.23487,68000000.0
2005-10-05 19:15:00,6.23533,6.23582,6.23317,6.23344,61000000.0
2005-10-05 19:20:00,6.23362,6.2353,6.23307,6.23374,72000000.0
2005-10-05 19:25:00,6.23338,6.23549,6.23297,6.23447,62000000.0
2005-10-05 19:30:00,6.23482,6.23561,6.23403,6.23462,66000000.0
2005-10-05 19:35:00,6.23483,6.23557,6.23288,6.23396,63000000.0
2005-10-05 19:40:00,6.23415,6.23619,6.23351,6.23489,70000000.0
2005-10-05 19:45:00,6.2346,6.23627,6.23439,6.23496,70000000.0
2005-10-05 19:50:00,6.23457,6.23604,6.23362,6.23447,71000000.0
2005-10-05 19:55:00,6.23444,6.23584,6.23352,6.23467,68000000.0
2005-10-05 20:00:00,6.23434,6.23648,6.23402,6.23648,67000000.0
2005-10-05 20:05:00,6.23662,6.23792,6.23491,6.23681,65000000.0
2005-10-05 20:10:00,6.23702,6.23758,6.23516,6.23694,66000000.0
2005-10-05 20:15:00,6.2376,6.2376,6.23542,6.23659,64000000.0
2005-10-05 20:20:00,6.23639,6.23729,6.23499,6.23729,65000000.0
2005-10-05 20:25:00,6.23692,6.23797,6.23607,6.23671,63000000.0
2005-10-05 20:30:00,6.23685,6.23906,6.23616,6.23781,59000000.0
2005-10-05 20:35:00,6.23769,6.23815,6.23461,6.23542,70000000.0
2005-10-05 20:40:00,6.23595,6.23703,6.23452,6.23576,89000000.0
2005-10-05 20:45:00,6.23626,6.23784,6.23512,6.23584,67000000.0
2005-10-05 20:50:00,6.23595,6.23687,6.23421,6.23507,62000000.0
2005-10-05 20:55:00,6.23476,6.23693,6.23436,6.23693,65000000.0
2005-10-05 21:00:00,6.23668,6.23714,6.23502,6.23533,72000000.0
2005-10-05 21:05:00,6.23532,6.23772,6.23532,6.23763,66000000.0
2005-10-05 21:10:00,6.23751,6.2383,6.23561,6.23561,62000000.0
2005-10-05 21:15:00,6.23583,6.23896,6.23573,6.23768,68000000.0
2005-10-05 21:20:00,6.23719,6.23775,6.2353,6.23751,52000000.0
2005-10-05 21:25:00,6.23798,6.23834,6.23569,6.23687,58000000.0
2005-10-05 21:30:00,6.23721,6.23818,6.23605,6.23642,59000000.0
2005-10-05 21:35:00,6.23642,6.23823,6.23539,6.23694,88000000.0
2005-10-05 21:40:00,6.23736,6.23736,6.23274,6.23325,65000000.0
2005-10-05 21:45:00,6.23393,6.23487,6.23014,6.23168,62000000.0
2005-10-05 21:50:00,6.23307,6.23318,6.23063,6.23063,62000000.0
2005-10-05 21:55:00,6.2315,6.23288,6.23007,6.23133,72000000.0
2005-10-05 22:00:00,6.23099,6.23119,6.22858,6.22869,79000000.0
2005-10-05 22:05:00,6.2287,6.22995,6.22831,6.22855,67000000.0
2005-10-05 22:10:00,6.22939,6.23149,6.22858,6.22908,64000000.0
2005-10-05 22:15:00,6.22775,6.22815,6.22497,6.22604,69000000.0
2005-10-05 22:20:00,6.22714,6.22806,6.22515,6.22746,69000000.0
2005-10-05 22:25:00,6.22745,6.22883,6.22572,6.22711,63000000.0
2005-10-05 22:30:00,6.22699,6.2273,6.22397,6.22463,60000000.0
2005-10-05 22:35:00,6.22465,6.22734,6.22439,6.22502,56000000.0
2005-10-05 22:40:00,6.22509,6.22674,6.22472,6.22642,63000000.0
2005-10-05 22:45:00,6.22624,6.22867,6.22597,6.22656,68000000.0
2005-10-05 22:50:00,6.22645,6.22665,6.22425,6.22465,70000000.0
2005-10-05 22:55:00,6.22529,6.22684,6.22479,6.22533,64000000.0
2005-10-05 23:00:00,6.22483,6.22719,6.22476,6.22645,68000000.0
2005-10-05 23:05:00,6.22579,6.22663,6.22451,6.22451,60000000.0
2005-10-05 23:10:00,6.22401,6.22643,6.22401,6.22423,66000000.0
2005-10-05 23:15:00,6.22587,6.22587,6.22178,6.22277,65000000.0
2005-10-05 23:20:00,6.22392,6.22421,6.22159,6.22312,66000000.0
2005-10-05 23:25:00,6.22324,6.22451,6.2222,6.22392,64000000.0
2005-10-05 23:30:00,6.22405,6.22435,6.22186,6.22423,72000000.0
2005-10-05 23:35:00,6.22379,6.22379,6.21891,6.22046,62000000.0
2005-10-05 23:40:00,6.22014,6.22138,6.2172,6.21963,80000000.0
2005-10-05 23:45:00,6.22032,6.22226,6.21934,6.22048,76000000.0
2005-10-05 23:50:00,6.21919,6.22069,6.21802,6.22011,67000000.0
2005-10-05 23:55:00,6.22001,6.22065,6.2043,6.20596,76000000.0
2005-10-06 00:00:00,6.20624,6.21128,6.20551,6.2112,70000000.0
2005-10-06 00:05:00,6.2116,6.21473,6.21102,6.21338,62000000.0
2005-10-06 00:10:00,6.21357,6.21555,6.21205,6.21525,63000000.0
2005-10-06 00:15:00,6.21534,6.21534,6.2126,6.21465,65000000.0
2005-10-06 00:20:00,6.21478,6.21636,6.21378,6.21484,60000000.0
2005-10-06 00:25:00,6.21441,6.21521,6.21274,6.21417,66000000.0
2005-10-06 00:30:00,6.21409,6.21644,6.21284,6.21395,64000000.0
2005-10-06 00:35:00,6.21433,6.21619,6.21348,6.21569,80000000.0
2005-10-06 00:40:00,6.21501,6.21518,6.21172,6.21276,61000000.0
2005-10-06 00:45:00,6.21253,6.21319,6.2105,6.21167,63000000.0
2005-10-06 00:50:00,6.21165,6.21281,6.20838,6.20845,60000000.0
2005-10-06 00:55:00,6.20882,6.21026,6.20705,6.20749,66000000.0
2005-10-06 01:00:00,6.2076,6.20875,6.20645,6.20774,63000000.0
2005-10-06 01:05:00,6.20761,6.20811,6.20572,6.20604,70000000.0
2005-10-06 01:10:00,6.20605,6.20748,6.20317,6.20443,55000000.0
2005-10-06 01:15:00,6.20417,6.20874,6.20409,6.20868,63000000.0
2005-10-06 01:20:00,6.20762,6.21067,6.20704,6.20971,59000000.0
2005-10-06 01:25:00,6.21023,6.21176,6.20966,6.211,70000000.0
2005-10-06 01:30:00,6.21111,6.21239,6.20986,6.21053,68000000.0
2005-10-06 01:35:00,6.20987,6.21228,6.20896,6.20996,71000000.0
2005-10-06 01:40:00,6.20944,6.21005,6.20719,6.2078,72000000.0
2005-10-06 01:45:00,6.20823,6.20953,6.2053,6.2072,68000000.0
2005-10-06 01:50:00,6.20698,6.20829,6.20557,6.2064,67000000.0
2005-10-06 01:55:00,6.20602,6.20856,6.20501,6.20505,61000000.0
2005-10-06 02:00:00,6.20482,6.20616,6.1964,6.19912,69000000.0
2005-10-06 02:05:00,6.20072,6.20422,6.20053,6.20359,73000000.0
2005-10-06 02:10:00,6.20363,6.20483,6.19692,6.19692,74000000.0
2005-10-06 02:15:00,6.19566,6.19566,6.18887,6.1921,70000000.0
2005-10-06 02:20:00,6.19165,6.19207,6.18874,6.19104,74000000.0
2005-10-06 02:25:00,6.19086,6.19195,6.1892,6.18997,59000000.0
2005-10-06 02:30:00,6.19039,6.19117,6.18535,6.18664,64000000.0
2005-10-06 02:35:00,6.18708,6.19486,6.18644,6.19287,71000000.0
2005-10-06 02:40:00,6.19387,6.19602,6.19228,6.19317,69000000.0
2005-10-06 02:45:00,6.19373,6.19594,6.19173,6.1929,69000000.0
2005-10-06 02:50:00,6.19181,6.19346,6.18855,6.19072,66000000.0
2005-10-06 02:55:00,6.19022,6.19022,6.18302,6.18453,65000000.0
2005-10-06 03:00:00,6.18428,6.18707,6.1828,6.18703,67000000.0
2005-10-06 03:05:00,6.18716,6.18944,6.18553,6.18806,68000000.0
2005-10-06 03:10:00,6.18755,6.1885,6.18591,6.18658,80000000.0
2005-10-06 03:15:00,6.1867,6.18873,6.1867,6.18843,50000000.0
2005-10-06 03:20:00,6.18747,6.19128,6.18747,6.19047,62000000.0
2005-10-06 03:25:00,6.19124,6.19124,6.18901,6.18963,71000000.0
2005-10-06 03:30:00,6.19027,6.19158,6.18847,6.18847,68000000.0
2005-10-06 03:35:00,6.18895,6.19156,6.18895,6.19109,60000000.0
2005-10-06 03:40:00,6.19044,6.193,6.18934,6.19059,82000000.0
2005-10-06 03:45:00,6.19027,6.19133,6.18873,6.19133,53000000.0
2005-10-06 03:50:00,6.19043,6.19171,6.18943,6.19104,74000000.0
2005-10-06 03:55:00,6.19024,6.1916,6.18954,6.19058,63000000.0
2005-10-06 04:00:00,6.18946,6.19244,6.18946,6.19147,70000000.0
2005-10-06 04:05:00,6.19083,6.19195,6.18927,6.18954,66000000.0
2005-10-06 04:10:00,6.18996,6.19019,6.18717,6.18796,77000000.0
2005-10-06 04:15:00,6.18936,6.18988,6.18796,6.18865,57000000.0
2005-10-06 04:20:00,6.18849,6.18964,6.18696,6.18893,62000000.0
2005-10-06 04:25:00,6.18806,6.18861,6.18574,6.18636,53000000.0
2005-10-06 04:30:00,6.18692,6.1872,6.18476,6.18509,66000000.0
2005-10-06 04:35:00,6.18547,6.18565,6.18408,6.18514,64000000.0
2005-10-06 04:40:00,6.18473,6.18496,6.18293,6.18435,54000000.0
2005-10-06 04:45:00,6.18481,6.18578,6.18373,6.18466,63000000.0
2005-10-06 04:50:00,6.18489,6.18615,6.18378,6.18475,71000000.0
2005-10-06 04:55:00,6.18439,6.1859,6.18325,6.18331,65000000.0
2005-10-06 05:00:00,6.18303,6.18509,6.18303,6.1841,62000000.0
2005-10-06 05:05:00,6.18571,6.18571,6.18247,6.18349,72000000.0
2005-10-06 05:10:00,6.18299,6.1842,6.18262,6.18276,59000000.0
2005-10-06 05:15:00,6.18446,6.18507,6.18237,6.18379,67000000.0
2005-10-06 05:20:00,6.18409,6.18563,6.18369,6.18433,79000000.0
2005-10-06 05:25:00,6.18496,6.18662,6.18388,6.18583,66000000.0
2005-10-06 05:30:00,6.18536,6.18645,6.18441,6.18498,76000000.0
2005-10-06 05:35:00,6.18487,6.18866,6.18444,6.18757,78000000.0
2005-10-06 05:40:00,6.1874,6.18972,6.1866,6.18838,61000000.0
2005-10-06 05:45:00,6.18934,6.18982,6.18717,6.18771,77000000.0
2005-10-06 05:50:00,6.18774,6.18895,6.18626,6.18759,62000000.0
2005-10-06 05:55:00,6.18744,6.18841,6.18448,6.18572,70000000.0
2005-10-06 06:00:00,6.18587,6.18608,6.18252,6.18395,77000000.0
2005-10-06 06:05:00,6.18392,6.18426,6.18167,6.18387,81000000.0
2005-10-06 06:10:00,6.18359,6.18411,6.18213,6.18317,73000000.0
2005-10-06 06:15:00,6.18346,6.18489,6.1826,6.1832,69000000.0
2005-10-06 06:20:00,6.1836,6.18543,6.18204,6.18319,68000000.0
2005-10-06 06:25:00,6.18296,6.18395,6.18068,6.18068,71000000.0
2005-10-06 06:30:00,6.18205,6.18289,6.18059,6.18129,58000000.0
2005-10-06 06:35:00,6.18101,6.18169,6.17869,6.18093,72000000.0
2005-10-06 06:40:00,6.18069,6.18114,6.1786,6.17959,71000000.0
2005-10-06 06:45:00,6.17909,6.17916,6.1753,6.17794,69000000.0
2005-10-06 06:50:00,6.17818,6.17951,6.17713,6.17851,56000000.0
2005-10-06 06:55:00,6.17858,6.18198,6.17814,6.18051,64000000.0
2005-10-06 07:00:00,6.1791,6.18291,6.1791,6.18119,58000000.0
2005-10-06 07:05:00,6.18091,6.18146,6.17898,6.18015,59000000.0
2005-10-06 07:10:00,6.18095,6.18323,6.17955,6.18296,82000000.0
2005-10-06 07:15:00,6.18389,6.1848,6.18226,6.18384,80000000.0
2005-10-06 07:20:00,6.18455,6.18503,6.18325,6.18475,76000000.0
2005-10-06 07:25:00,6.18471,6.18594,6.18323,6.18477,78000000.0
2005-10-06 07:30:00,6.18418,6.185,6.18319,6.18404,61000000.0
2005-10-06 07:35:00,6.18443,6.18577,6.18316,6.18457,63000000.0
2005-10-06 07:40:00,6.18479,6.18804,6.18457,6.18737,55000000.0
2005-10-06 07:45:00,6.18791,6.19031,6.18577,6.18986,59000000.0
2005-10-06 07:50:00,6.18977,6.19049,6.18835,6.18876,67000000.0
2005-10-06 07:55:00,6.18905,6.19058,6.18878,6.18979,62000000.0
2005-10-06 08:00:00,6.18991,6.19018,6.18669,6.18669,65000000.0
2005-10-06 08:05:00,6.18788,6.18845,6.18547,6.1877,73000000.0
2005-10-06 08:10:00,6.18738,6.18806,6.18268,6.18449,58000000.0
2005-10-06 08:15:00,6.18476,6.1858,6.18301,6.18316,59000000.0
2005-10-06 08:20:00,6.18216,6.18216,6.17771,6.17996,64000000.0
2005-10-06 08:25:00,6.18059,6.18158,6.17672,6.17726,56000000.0
2005-10-06 08:30:00,6.17745,6.1787,6.17659,6.17755,62000000.0
2005-10-06 08:35:00,6.17728,6.18064,6.17699,6.1787,56000000.0
2005-10-06 08:40:00,6.1786,6.18251,6.17772,6.18192,58000000.0
2005-10-06 08:45:00,6.18118,6.18308,6.1787,6.18012,76000000.0
2005-10-06 08:50:00,6.18035,6.18035,6.17712,6.17975,81000000.0
2005-10-06 08:55:00,6.17821,6.18116,6.17748,6.17957,70000000.0
2005-10-06 09:00:00,6.17918,6.17989,6.17727,6.17939,62000000.0
2005-10-06 09:05:00,6.17971,6.18004,6.17773,6.17877,66000000.0
2005-10-06 09:10:00,6.17908,6.17958,6.17659,6.17723,67000000.0
2005-10-06 09:15:00,6.17745,6.17833,6.17504,6.17791,72000000.0
2005-10-06 09:20:00,6.17859,6.17977,6.17695,6.17977,74000000.0
2005-10-06 09:25:00,6.17931,6.17996,6.17723,6.17907,68000000.0
2005-10-06 09:30:00,6.17768,6.18131,6.17613,6.17805,69000000.0
2005-10-06 09:35:00,6.17893,6.18087,6.17763,6.1802,85000000.0
2005-10-06 09:40:00,6.17929,6.17959,6.17726,6.17826,74000000.0
2005-10-06 09:45:00,6.1785,6.17981,6.1772,6.17857,76000000.0
2005-10-06 09:50:00,6.17855,6.18003,6.17633,6.17895,74000000.0
2005-10-06 09:55:00,6.17972,6.18062,6.17677,6.17821,68000000.0
2005-10-06 10:00:00,6.17922,6.18097,6.17818,6.17951,75000000.0
2005-10-06 10:05:00,6.18066,6.1834,6.1803,6.18214,50000000.0
2005-10-06 10:10:00,6.18232,6.18476,6.18122,6.18122,70000000.0
2005-10-06 10:15:00,6.18114,6.18255,6.17943,6.18055,74000000.0
2005-10-06 10:20:00,6.18052,6.18462,6.18022,6.18401,60000000.0
2005-10-06 10:25:00,6.1836,6.18428,6.1802,6.18091,60000000.0
2005-10-06 10:30:00,6.18148,6.18365,6.18045,6.18344,57000000.0
2005-10-06 10:35:00,6.18489,6.18535,6.1827,6.18441,72000000.0
2005-10-06 10:40:00,6.18522,6.18587,6.18268,6.18527,62000000.0
2005-10-06 10:45:00,6.1846,6.18519,6.18324,6.1845,55000000.0
2005-10-06 10:50:00,6.1834,6.18442,6.18219,6.18404,72000000.0
2005-10-06 10:55:00,6.18428,6.18798,6.18379,6.18634,49000000.0
2005-10-06 11:00:00,6.1872,6.18738,6.18424,6.18716,61000000.0
2005-10-06 11:05:00,6.18756,6.18784,6.1841,6.18515,71000000.0
2005-10-06 11:10:00,6.18485,6.18744,6.1834,6.18569,67000000.0
2005-10-06 11:15:00,6.18584,6.18614,6.18216,6.18437,63000000.0
2005-10-06 11:20:00,6.18558,6.18796,6.18497,6.1854,76000000.0
2005-10-06 11:25:00,6.18563,6.18596,6.18176,6.18281,64000000.0
2005-10-06 11:30:00,6.18352,6.18352,6.17806,6.17859,74000000.0
2005-10-06 11:35:00,6.17885,6.18168,6.17769,6.18069,60000000.0
2005-10-06 11:40:00,6.18102,6.18232,6.1776,6.18159,64000000.0
2005-10-06 11:45:00,6.18134,6.18245,6.1796,6.18222,62000000.0
2005-10-06 11:50:00,6.18228,6.18395,6.1818,6.1835,68000000.0
2005-10-06 11:55:00,6.18347,6.18563,6.18182,6.18478,52000000.0
2005-10-06 12:00:00,6.18557,6.18611,6.18314,6.18425,63000000.0
2005-10-06 12:05:00,6.18337,6.18489,6.18179,6.18325,61000000.0
2005-10-06 12:10:00,6.18359,6.18942,6.18359,6.1884,63000000.0
2005-10-06 12:15:00,6.18902,6.19253,6.18783,6.18958,56000000.0
2005-10-06 12:20:00,6.18983,6.1905,6.1863,6.18974,70000000.0
2005-10-06 12:25:00,6.18993,6.18993,6.18635,6.18863,57000000.0
2005-10-06 12:30:00,6.18802,6.19006,6.18703,6.18856,61000000.0
2005-10-06 12:35:00,6.18835,6.1884,6.18416,6.18463,64000000.0
2005-10-06 12:40:00,6.18426,6.18696,6.18309,6.18415,70000000.0
2005-10-06 12:45:00,6.18409,6.18466,6.18183,6.18324,65000000.0
2005-10-06 12:50:00,6.18339,6.1847,6.18215,6.18389,66000000.0
2005-10-06 12:55:00,6.18422,6.18444,6.18228,6.18391,62000000.0
2005-10-06 13:00:00,6.1829,6.1851,6.17916,6.18135,81000000.0
2005-10-06 13:05:00,6.18107,6.1837,6.18058,6.18356,77000000.0
2005-10-06 13:10:00,6.18361,6.18454,6.1795,6.18042,79000000.0
2005-10-06 13:15:00,6.18095,6.18191,6.17407,6.18073,63000000.0
2005-10-06 13:20:00,6.18105,6.18334,6.18066,6.18089,78000000.0
2005-10-06 13:25:00,6.18071,6.18229,6.18026,6.18123,62000000.0
2005-10-06 13:30:00,6.18159,6.18411,6.18008,6.18296,55000000.0
2005-10-06 13:35:00,6.18428,6.18573,6.18287,6.18448,65000000.0
2005-10-06 13:40:00,6.18454,6.18671,6.18045,6.18166,55000000.0
2005-10-06 13:45:00,6.18163,6.184,6.17991,6.18052,64000000.0
2005-10-06 13:50:00,6.18092,6.18321,6.17859,6.1792,58000000.0
2005-10-06 13:55:00,6.17932,6.18446,6.17819,6.17889,59000000.0
2005-10-06 14:00:00,6.17946,6.17993,6.17733,6.17756,72000000.0
2005-10-06 14:05:00,6.17714,6.18047,6.17714,6.18045,60000000.0
2005-10-06 14:10:00,6.18009,6.18062,6.17853,6.18035,56000000.0
2005-10-06 14:15:00,6.1806,6.18711,6.18019,6.18711,76000000.0
2005-10-06 14:20:00,6.18729,6.18754,6.18209,6.18383,52000000.0
2005-10-06 14:25:00,6.18245,6.18395,6.17751,6.17783,65000000.0
2005-10-06 14:30:00,6.17764,6.1811,6.17373,6.18037,60000000.0
2005-10-06 14:35:00,6.18004,6.18361,6.17982,6.18147,63000000.0
2005-10-06 14:40:00,6.18155,6.18327,6.18023,6.18244,77000000.0
2005-10-06 14:45:00,6.18208,6.18247,6.17766,6.17879,56000000.0
2005-10-06 14:50:00,6.17904,6.17945,6.17381,6.17456,60000000.0
2005-10-06 14:55:00,6.17508,6.17656,6.16899,6.1724,71000000.0
2005-10-06 15:00:00,6.17228,6.1753,6.1703,6.17119,76000000.0
2005-10-06 15:05:00,6.17068,6.17162,6.16755,6.16771,68000000.0
2005-10-06 15:10:00,6.16839,6.16925,6.1608,6.1608,61000000.0
2005-10-06 15:15:00,6.16099,6.16155,6.15147,6.1519,68000000.0
2005-10-06 15:20:00,6.15234,6.15395,6.14949,6.15288,59000000.0
2005-10-06 15:25:00,6.15253,6.1545,6.15095,6.15278,71000000.0
2005-10-06 15:30:00,6.15315,6.15506,6.15215,6.15357,68000000.0
2005-10-06 15:35:00,6.15482,6.15681,6.15403,6.15475,52000000.0
2005-10-06 15:40:00,6.15498,6.15639,6.1507,6.15361,62000000.0
2005-10-06 15:45:00,6.15436,6.15499,6.14987,6.15092,81000000.0
2005-10-06 15:50:00,6.15082,6.15145,6.14329,6.14726,75000000.0
2005-10-06 15:55:00,6.14768,6.14937,6.14434,6.1452,74000000.0
2005-10-06 16:00:00,6.14339,6.14423,6.13749,6.14048,61000000.0
2005-10-06 16:05:00,6.1401,6.14422,6.13957,6.14317,70000000.0
2005-10-06 16:10:00,6.14431,6.14686,6.1429,6.14505,64000000.0
2005-10-06 16:15:00,6.14576,6.14809,6.14318,6.14341,66000000.0
2005-10-06 16:20:00,6.14347,6.14567,6.14058,6.14178,65000000.0
2005-10-06 16:25:00,6.14245,6.1437,6.14072,6.14326,51000000.0
2005-10-06 16:30:00,6.14358,6.14587,6.14274,6.14516,53000000.0
2005-10-06 16:35:00,6.14534,6.14687,6.14298,6.14604,78000000.0
2005-10-06 16:40:00,6.14598,6.1465,6.14374,6.1465,86000000.0
2005-10-06 16:45:00,6.14686,6.14936,6.14663,6.14876,59000000.0
2005-10-06 16:50:00,6.14791,6.14898,6.14484,6.14615,66000000.0
2005-10-06 16:55:00,6.14591,6.14665,6.14278,6.14338,52000000.0
2005-10-06 17:00:00,6.14424,6.1479,6.14302,6.14576,62000000.0
2005-10-06 17:05:00,6.1458,6.14749,6.14525,6.14729,73000000.0
2005-10-06 17:10:00,6.14744,6.14758,6.14396,6.14647,57000000.0
2005-10-06 17:15:00,6.1467,6.1481,6.1444,6.1455,71000000.0
2005-10-06 17:20:00,6.14653,6.15041,6.14581,6.14865,55000000.0
2005-10-06 17:25:00,6.14913,6.14923,6.14646,6.14707,62000000.0
2005-10-06 17:30:00,6.14634,6.14873,6.14449,6.14615,63000000.0
2005-10-06 17:35:00,6.14601,6.14725,6.14431,6.14545,64000000.0
2005-10-06 17:40:00,6.14494,6.14645,6.14304,6.14374,76000000.0
2005-10-06 17:45:00,6.1435,6.14703,6.14162,6.14471,60000000.0
2005-10-06 17:50:00,6.14471,6.14806,6.14343,6.14626,86000000.0
2005-10-06 17:55:00,6.14489,6.14583,6.14271,6.14409,66000000.0
2005-10-06 18:00:00,6.14319,6.14396,6.14078,6.14393,72000000.0
2005-10-06 18:05:00,6.144,6.14443,6.14115,6.14311,73000000.0
2005-10-06 18:10:00,6.14351,6.14407,6.14076,6.14294,58000000.0
2005-10-06 18:15:00,6.14299,6.14367,6.14154,6.14329,61000000.0
2005-10-06 18:20:00,6.14308,6.1449,6.14225,6.14366,63000000.0
2005-10-06 18:25:00,6.14396,6.14725,6.14322,6.14671,67000000.0
2005-10-06 18:30:00,6.14648,6.14667,6.1416,6.1424,65000000.0
2005-10-06 18:35:00,6.14203,6.14233,6.13473,6.13501,76000000.0
2005-10-06 18:40:00,6.13548,6.13555,6.12905,6.13039,67000000.0
2005-10-06 18:45:00,6.13022,6.13464,6.12924,6.13359,66000000.0
2005-10-06 18:50:00,6.1335,6.13519,6.13347,6.13512,63000000.0
2005-10-06 18:55:00,6.13475,6.1356,6.13282,6.1356,71000000.0
2005-10-06 19:00:00,6.13477,6.13556,6.1336,6.13446,70000000.0
2005-10-06 19:05:00,6.13479,6.13558,6.13256,6.13411,76000000.0
2005-10-06 19:10:00,6.13374,6.13485,6.13176,6.13328,68000000.0
2005-10-06 19:15:00,6.13225,6.13353,6.13041,6.13171,61000000.0
2005-10-06 19:20:00,6.13169,6.13231,6.13011,6.13134,72000000.0
2005-10-06 19:25:00,6.13082,6.1328,6.13025,6.13149,62000000.0
2005-10-06 19:30:00,6.13175,6.13246,6.12967,6.13105,66000000.0
2005-10-06 19:35:00,6.13095,6.13215,6.12948,6.13021,63000000.0
2005-10-06 19:40:00,6.12981,6.13107,6.12705,6.12818,70000000.0
2005-10-06 19:45:00,6.12637,6.12657,6.1161,6.11769,70000000.0
2005-10-06 19:50:00,6.11817,6.12127,6.11817,6.12005,71000000.0
2005-10-06 19:55:00,6.11981,6.12341,6.11955,6.1219,68000000.0
2005-10-06 20:00:00,6.12115,6.12223,6.11988,6.1202,67000000.0
2005-10-06 20:05:00,6.12008,6.12011,6.11625,6.11768,65000000.0
2005-10-06 20:10:00,6.11764,6.11879,6.11611,6.11773,66000000.0
2005-10-06 20:15:00,6.11737,6.11864,6.11632,6.11751,64000000.0
2005-10-06 20:20:00,6.11751,6.118,6.11447,6.11558,65000000.0
2005-10-06 20:25:00,6.11485,6.11678,6.11272,6.11463,63000000.0
2005-10-06 20:30:00,6.11398,6.11656,6.11245,6.11458,59000000.0
2005-10-06 20:35:00,6.11504,6.11504,6.10772,6.10952,70000000.0
2005-10-06 20:40:00,6.10901,6.11158,6.10793,6.11035,89000000.0
2005-10-06 20:45:00,6.11049,6.11473,6.11007,6.11082,67000000.0
2005-10-06 20:50:00,6.11099,6.11376,6.1109,6.11278,62000000.0
2005-10-06 20:55:00,6.11237,6.11827,6.11237,6.11827,65000000.0
2005-10-06 21:00:00,6.1182,6.1182,6.11561,6.11687,72000000.0
2005-10-06 21:05:00,6.11707,6.11815,6.11585,6.11725,66000000.0
2005-10-06 21:10:00,6.11712,6.11893,6.11649,6.11748,62000000.0
2005-10-06 21:15:00,6.11781,6.11908,6.11642,6.11699,68000000.0
2005-10-06 21:20:00,6.11722,6.11809,6.11635,6.1179,52000000.0
2005-10-06 21:25:00,6.11823,6.12009,6.11686,6.11754,58000000.0
2005-10-06 21:30:00,6.11759,6.1182,6.11508,6.11508,59000000.0
2005-10-06 21:35:00,6.11524,6.11649,6.11345,6.11525,88000000.0
2005-10-06 21:40:00,6.11552,6.11715,6.11466,6.11538,65000000.0
2005-10-06 21:45:00,6.11564,6.11782,6.11445,6.11558,62000000.0
2005-10-06 21:50:00,6.11726,6.11912,6.1157,6.11866,62000000.0
2005-10-06 21:55:00,6.11914,6.12043,6.11802,6.119,72000000.0
2005-10-06 22:00:00,6.11843,6.12012,6.11706,6.11997,79000000.0
2005-10-06 22:05:00,6.12,6.1217,6.11922,6.11945,67000000.0
2005-10-06 22:10:00,6.11907,6.1215,6.11828,6.12072,64000000.0
2005-10-06 22:15:00,6.12034,6.12134,6.11948,6.11988,69000000.0
2005-10-06 22:20:00,6.11982,6.12122,6.11763,6.11819,69000000.0
2005-10-06 22:25:00,6.1184,6.12008,6.11701,6.11835,63000000.0
2005-10-06 22:30:00,6.11889,6.12002,6.11711,6.11952,60000000.0
2005-10-06 22:35:00,6.12105,6.12223,6.12055,6.12148,56000000.0
2005-10-06 22:40:00,6.1212,6.12266,6.12063,6.12186,63000000.0
2005-10-06 22:45:00,6.12121,6.12199,6.11977,6.12106,68000000.0
2005-10-06 22:50:00,6.12073,6.12108,6.11691,6.11716,70000000.0
2005-10-06 22:55:00,6.1175,6.12172,6.1175,6.1203,64000000.0
2005-10-06 23:00:00,6.11997,6.12083,6.11858,6.11863,68000000.0
2005-10-06 23:05:00,6.11872,6.12059,6.11697,6.11889,60000000.0
2005-10-06 23:10:00,6.11809,6.12011,6.11585,6.11731,66000000.0
2005-10-06 23:15:00,6.11769,6.11858,6.11548,6.11633,65000000.0
2005-10-06 23:20:00,6.11634,6.11827,6.11619,6.11734,66000000.0
2005-10-06 23:25:00,6.1168,6.11802,6.114,6.11499,64000000.0
2005-10-06 23:30:00,6.11513,6.11799,6.11389,6.11758,72000000.0
2005-10-06 23:35:00,6.11774,6.11925,6.11602,6.11815,62000000.0
2005-10-06 23:40:00,6.11811,6.11908,6.11623,6.11625,80000000.0
2005-10-06 23:45:00,6.11628,6.11842,6.11618,6.11728,76000000.0
2005-10-06 23:50:00,6.11755,6.11898,6.11638,6.11774,67000000.0
2005-10-06 23:55:00,6.1173,6.11908,6.1173,6.1181,76000000.0
2005-10-07 00:00:00,6.11825,6.1198,6.11743,6.11924,70000000.0
2005-10-07 00:05:00,6.11889,6.11999,6.11766,6.11946,62000000.0
2005-10-07 00:10:00,6.11833,6.12283,6.11833,6.12033,63000000.0
2005-10-07 00:15:00,6.12017,6.12216,6.11918,6.12061,65000000.0
2005-10-07 00:20:00,6.12104,6.12266,6.11966,6.12186,60000000.0
2005-10-07 00:25:00,6.12205,6.12389,6.12183,6.12248,66000000.0
2005-10-07 00:30:00,6.12192,6.12524,6.12178,6.12363,64000000.0
2005-10-07 00:35:00,6.12372,6.12551,6.12343,6.12394,80000000.0
2005-10-07 00:40:00,6.12395,6.12419,6.12197,6.12197,61000000.0
2005-10-07 00:45:00,6.12188,6.12454,6.12168,6.12344,63000000.0
2005-10-07 00:50:00,6.12322,6.12441,6.12261,6.12376,60000000.0
2005-10-07 00:55:00,6.12396,6.12448,6.12226,6.12368,66000000.0
2005-10-07 01:00:00,6.12444,6.12634,6.12346,6.12551,63000000.0
2005-10-07 01:05:00,6.12541,6.12569,6.12317,6.12494,70000000.0
2005-10-07 01:10:00,6.1256,6.12561,6.12379,6.12486,55000000.0
2005-10-07 01:15:00,6.12409,6.12657,6.12409,6.12602,63000000.0
2005-10-07 01:20:00,6.12532,6.12631,6.12448,6.12581,59000000.0
2005-10-07 01:25:00,6.1259,6.12616,6.12433,6.12518,70000000.0
2005-10-07 01:30:00,6.125,6.12633,6.12488,6.12529,68000000.0
2005-10-07 01:35:00,6.12613,6.12674,6.12431,6.12571,71000000.0
2005-10-07 01:40:00,6.1257,6.12926,6.12514,6.12889,72000000.0
2005-10-07 01:45:00,6.12867,6.12885,6.12639,6.12768,68000000.0
2005-10-07 01:50:00,6.12644,6.12737,6.1248,6.12598,67000000.0
2005-10-07 01:55:00,6.12471,6.12684,6.12471,6.1261,61000000.0
2005-10-07 02:00:00,6.12601,6.12822,6.12461,6.12483,69000000.0
2005-10-07 02:05:00,6.12468,6.12625,6.12206,6.12401,73000000.0
2005-10-07 02:10:00,6.12241,6.12599,6.12241,6.12478,74000000.0
2005-10-07 02:15:00,6.12483,6.12647,6.12332,6.1241,70000000.0
2005-10-07 02:20:00,6.12428,6.12556,6.12225,6.12235,74000000.0
2005-10-07 02:25:00,6.12229,6.12395,6.12161,6.12325,59000000.0
2005-10-07 02:30:00,6.1228,6.12373,6.12051,6.12265,64000000.0
2005-10-07 02:35:00,6.12157,6.12307,6.1208,6.12193,71000000.0
2005-10-07 02:40:00,6.12105,6.12435,6.12105,6.12435,69000000.0
2005-10-07 02:45:00,6.12442,6.12755,6.12442,6.12642,69000000.0
2005-10-07 02:50:00,6.12634,6.1269,6.12416,6.12637,66000000.0
2005-10-07 02:55:00,6.12607,6.12839,6.12549,6.12744,65000000.0
2005-10-07 03:00:00,6.12662,6.12805,6.12542,6.12689,67000000.0
2005-10-07 03:05:00,6.1263,6.12815,6.12568,6.12724,68000000.0
2005-10-07 03:10:00,6.12746,6.12746,6.12479,6.12505,80000000.0
2005-10-07 03:15:00,6.12473,6.12625,6.12325,6.12483,50000000.0
2005-10-07 03:20:00,6.12479,6.12585,6.12374,6.12507,62000000.0
2005-10-07 03:25:00,6.12641,6.12663,6.12493,6.12548,71000000.0
2005-10-07 03:30:00,6.12532,6.12705,6.12518,6.12558,68000000.0
2005-10-07 03:35:00,6.12567,6.1268,6.12383,6.12438,60000000.0
2005-10-07 03:40:00,6.12414,6.12492,6.12098,6.121,82000000.0
2005-10-07 03:45:00,6.12156,6.12398,6.12108,6.12298,53000000.0
2005-10-07 03:50:00,6.1232,6.12411,6.12253,6.12382,74000000.0
2005-10-07 03:55:00,6.12264,6.12415,6.12188,6.1232,63000000.0
2005-10-07 04:00:00,6.1229,6.12427,6.12216,6.12327,70000000.0
2005-10-07 04:05:00,6.12334,6.12453,6.12274,6.1235,66000000.0
2005-10-07 04:10:00,6.12345,6.12459,6.1221,6.1243,77000000.0
2005-10-07 04:15:00,6.12285,6.12376,6.12156,6.12264,57000000.0
2005-10-07 04:20:00,6.12208,6.12374,6.12156,6.12302,62000000.0
2005-10-07 04:25:00,6.12288,6.12542,6.12269,6.12443,53000000.0
2005-10-07 04:30:00,6.12463,6.12622,6.12379,6.12552,66000000.0
2005-10-07 04:35:00,6.12478,6.12519,6.12257,6.12445,64000000.0
2005-10-07 04:40:00,6.12457,6.125,6.12241,6.12347,54000000.0
2005-10-07 04:45:00,6.1235,6.12404,6.12228,6.12363,63000000.0
2005-10-07 04:50:00,6.12427,6.12432,6.12175,6.12175,71000000.0
2005-10-07 04:55:00,6.12224,6.12323,6.11975,6.12076,65000000.0
2005-10-07 05:00:00,6.12116,6.12263,6.12091,6.12178,62000000.0
2005-10-07 05:05:00,6.12185,6.12316,6.12047,6.12148,72000000.0
2005-10-07 05:10:00,6.12164,6.12299,6.12089,6.12299,59000000.0
2005-10-07 05:15:00,6.1229,6.12335,6.1206,6.1214,67000000.0
2005-10-07 05:20:00,6.12115,6.12333,6.12115,6.1231,79000000.0
2005-10-07 05:25:00,6.12298,6.1237,6.1217,6.12228,66000000.0
2005-10-07 05:30:00,6.12235,6.12391,6.12182,6.12361,76000000.0
2005-10-07 05:35:00,6.12413,6.12438,6.12176,6.12308,78000000.0
2005-10-07 05:40:00,6.1229,6.12512,6.12221,6.1239,61000000.0
2005-10-07 05:45:00,6.12456,6.126,6.12354,6.12445,77000000.0
2005-10-07 05:50:00,6.12473,6.12513,6.12269,6.12375,62000000.0
2005-10-07 05:55:00,6.12403,6.1268,6.12291,6.12604,70000000.0
2005-10-07 06:00:00,6.12583,6.12657,6.1245,6.12594,77000000.0
2005-10-07 06:05:00,6.12623,6.12684,6.12434,6.12554,81000000.0
2005-10-07 06:10:00,6.12552,6.12668,6.12442,6.12558,73000000.0
2005-10-07 06:15:00,6.12554,6.12613,6.1235,6.12536,69000000.0
2005-10-07 06:20:00,6.12522,6.12624,6.12339,6.12445,68000000.0
2005-10-07 06:25:00,6.12452,6.12489,6.12286,6.12413,71000000.0
2005-10-07 06:30:00,6.12443,6.12581,6.12335,6.12544,58000000.0
2005-10-07 06:35:00,6.12538,6.12595,6.12281,6.12422,72000000.0
2005-10-07 06:40:00,6.12394,6.12523,6.1231,6.12404,71000000.0
2005-10-07 06:45:00,6.12387,6.12666,6.12387,6.12666,69000000.0
2005-10-07 06:50:00,6.12657,6.12669,6.12423,6.12572,56000000.0
2005-10-07 06:55:00,6.12612,6.12612,6.12389,6.12453,64000000.0
2005-10-07 07:00:00,6.12462,6.12543,6.12364,6.12471,58000000.0
2005-10-07 07:05:00,6.12455,6.12839,6.12336,6.12839,59000000.0
2005-10-07 07:10:00,6.12814,6.12814,6.12519,6.12731,82000000.0
2005-10-07 07:15:00,6.12778,6.12822,6.12603,6.12648,80000000.0
2005-10-07 07:20:00,6.12626,6.12801,6.12607,6.12739,76000000.0
2005-10-07 07:25:00,6.12695,6.12814,6.12542,6.12708,78000000.0
2005-10-07 07:30:00,6.12727,6.12855,6.12612,6.12667,61000000.0
2005-10-07 07:35:00,6.12719,6.13036,6.12673,6.1286,63000000.0
2005-10-07 07:40:00,6.12899,6.13165,6.12776,6.13058,55000000.0
2005-10-07 07:45:00,6.13166,6.13167,6.12789,6.12887,59000000.0
2005-10-07 07:50:00,6.12882,6.12887,6.12608,6.12758,67000000.0
2005-10-07 07:55:00,6.12794,6.12897,6.12679,6.12856,62000000.0
2005-10-07 08:00:00,6.12921,6.12931,6.12682,6.12694,65000000.0
2005-10-07 08:05:00,6.12663,6.12886,6.12126,6.12136,73000000.0
2005-10-07 08:10:00,6.12121,6.12152,6.11922,6.12102,58000000.0
2005-10-07 08:15:00,6.12164,6.12331,6.12038,6.12288,59000000.0
2005-10-07 08:20:00,6.12248,6.12339,6.12099,6.12201,64000000.0
2005-10-07 08:25:00,6.12159,6.1222,6.1194,6.12082,56000000.0
2005-10-07 08:30:00,6.12051,6.12332,6.12004,6.1217,62000000.0
2005-10-07 08:35:00,6.12184,6.1262,6.12127,6.12612,56000000.0
2005-10-07 08:40:00,6.1265,6.12809,6.12553,6.12707,58000000.0
2005-10-07 08:45:00,6.12682,6.12881,6.12521,6.12693,76000000.0
2005-10-07 08:50:00,6.12642,6.12706,6.12399,6.12531,81000000.0
2005-10-07 08:55:00,6.12526,6.12629,6.12374,6.12583,70000000.0
2005-10-07 09:00:00,6.12589,6.1279,6.12402,6.12702,62000000.0
2005-10-07 09:05:00,6.12718,6.12827,6.12503,6.12642,66000000.0
2005-10-07 09:10:00,6.12576,6.12778,6.12533,6.12778,67000000.0
2005-10-07 09:15:00,6.128,6.12984,6.12679,6.12964,72000000.0
2005-10-07 09:20:00,6.1302,6.13168,6.12898,6.13142,74000000.0
2005-10-07 09:25:00,6.13116,6.13181,6.12762,6.12836,68000000.0
2005-10-07 09:30:00,6.12868,6.13122,6.12761,6.13121,69000000.0
2005-10-07 09:35:00,6.13069,6.1314,6.12755,6.13043,85000000.0
2005-10-07 09:40:00,6.13063,6.13228,6.12978,6.13159,74000000.0
2005-10-07 09:45:00,6.13217,6.13337,6.12861,6.13068,76000000.0
2005-10-07 09:50:00,6.13026,6.13055,6.12842,6.12909,74000000.0
2005-10-07 09:55:00,6.1302,6.13129,6.12936,6.12997,68000000.0
2005-10-07 10:00:00,6.12986,6.13126,6.12867,6.12962,75000000.0
2005-10-07 10:05:00,6.12988,6.12997,6.1267,6.12744,50000000.0
2005-10-07 10:10:00,6.12756,6.12995,6.12672,6.12816,70000000.0
2005-10-07 10:15:00,6.12728,6.1274,6.12515,6.12722,74000000.0
2005-10-07 10:20:00,6.12733,6.12803,6.12614,6.12719,60000000.0
2005-10-07 10:25:00,6.12751,6.12855,6.12561,6.12849,60000000.0
2005-10-07 10:30:00,6.12898,6.13001,6.12748,6.12816,57000000.0
2005-10-07 10:35:00,6.12818,6.13036,6.12814,6.12861,72000000.0
2005-10-07 10:40:00,6.12903,6.13005,6.12763,6.12832,62000000.0
2005-10-07 10:45:00,6.12782,6.12995,6.12647,6.12756,55000000.0
2005-10-07 10:50:00,6.12881,6.13019,6.12816,6.12984,72000000.0
2005-10-07 10:55:00,6.13039,6.13071,6.12772,6.12856,49000000.0
2005-10-07 11:00:00,6.12824,6.13023,6.12624,6.12876,61000000.0
2005-10-07 11:05:00,6.12946,6.13176,6.12854,6.13042,71000000.0
2005-10-07 11:10:00,6.12996,6.13225,6.12914,6.13152,67000000.0
2005-10-07 11:15:00,6.13293,6.13386,6.13066,6.13123,63000000.0
2005-10-07 11:20:00,6.13169,6.13334,6.12987,6.13045,76000000.0
2005-10-07 11:25:00,6.13061,6.13227,6.13006,6.13175,64000000.0
2005-10-07 11:30:00,6.13166,6.1325,6.12967,6.13189,74000000.0
2005-10-07 11:35:00,6.13095,6.13188,6.12924,6.13188,60000000.0
2005-10-07 11:40:00,6.13192,6.13457,6.13153,6.13308,64000000.0
2005-10-07 11:45:00,6.13296,6.13575,6.13149,6.13575,62000000.0
2005-10-07 11:50:00,6.13561,6.136,6.1333,6.13511,68000000.0
2005-10-07 11:55:00,6.13504,6.13551,6.13315,6.13424,52000000.0
2005-10-07 12:00:00,6.1343,6.13611,6.13361,6.13444,63000000.0
2005-10-07 12:05:00,6.13463,6.13555,6.13327,6.13454,61000000.0
2005-10-07 12:10:00,6.13475,6.13544,6.13324,6.13329,63000000.0
2005-10-07 12:15:00,6.1335,6.13647,6.1333,6.13647,56000000.0
2005-10-07 12:20:00,6.13613,6.13705,6.13498,6.13529,70000000.0
2005-10-07 12:25:00,6.13534,6.13585,6.13102,6.13177,57000000.0
2005-10-07 12:30:00,6.13221,6.13396,6.13146,6.132,61000000.0
2005-10-07 12:35:00,6.13173,6.13307,6.13054,6.13189,64000000.0
2005-10-07 12:40:00,6.13252,6.13388,6.13085,6.13194,70000000.0
2005-10-07 12:45:00,6.13239,6.13387,6.13179,6.13207,65000000.0
2005-10-07 12:50:00,6.13275,6.13526,6.13218,6.13387,66000000.0
2005-10-07 12:55:00,6.13428,6.13681,6.13368,6.13681,62000000.0
2005-10-07 13:00:00,6.13686,6.13738,6.13318,6.13499,81000000.0
2005-10-07 13:05:00,6.13415,6.13596,6.1332,6.13512,77000000.0
2005-10-07 13:10:00,6.13596,6.13698,6.13375,6.13518,79000000.0
2005-10-07 13:15:00,6.13584,6.13668,6.13347,6.13347,63000000.0
2005-10-07 13:20:00,6.13383,6.13571,6.1335,6.1341,78000000.0
2005-10-07 13:25:00,6.13384,6.13585,6.13353,6.13514,62000000.0
2005-10-07 13:30:00,6.13534,6.13599,6.13157,6.13233,55000000.0
2005-10-07 13:35:00,6.13201,6.13363,6.13031,6.13162,65000000.0
2005-10-07 13:40:00,6.13207,6.13539,6.132,6.13464,55000000.0
2005-10-07 13:45:00,6.13452,6.13651,6.13386,6.13626,64000000.0
2005-10-07 13:50:00,6.13611,6.13652,6.13445,6.13514,58000000.0
2005-10-07 13:55:00,6.13648,6.13772,6.13445,6.13691,59000000.0
2005-10-07 14:00:00,6.1369,6.13782,6.13526,6.13531,72000000.0
2005-10-07 14:05:00,6.13617,6.13769,6.13453,6.13717,60000000.0
2005-10-07 14:10:00,6.13739,6.13838,6.13598,6.13767,56000000.0
2005-10-07 14:15:00,6.13789,6.13885,6.13612,6.13789,76000000.0
2005-10-07 14:20:00,6.13762,6.14131,6.13632,6.13722,52000000.0
2005-10-07 14:25:00,6.13725,6.1413,6.13717,6.13888,65000000.0
2005-10-07 14:30:00,6.14373,6.15384,6.14373,6.14932,60000000.0
2005-10-07 14:35:00,6.15026,6.1566,6.15026,6.15406,63000000.0
2005-10-07 14:40:00,6.15488,6.15909,6.14877,6.14877,77000000.0
2005-10-07 14:45:00,6.14939,6.1497,6.14248,6.14603,56000000.0
2005-10-07 14:50:00,6.1464,6.1507,6.14357,6.15018,60000000.0
2005-10-07 14:55:00,6.14978,6.15678,6.14787,6.15595,71000000.0
2005-10-07 15:00:00,6.15566,6.15748,6.15169,6.15721,76000000.0
2005-10-07 15:05:00,6.15786,6.16136,6.15355,6.15396,68000000.0
2005-10-07 15:10:00,6.15465,6.15741,6.15197,6.15677,61000000.0
2005-10-07 15:15:00,6.15807,6.16298,6.15569,6.15638,68000000.0
2005-10-07 15:20:00,6.15606,6.16227,6.15606,6.15794,59000000.0
2005-10-07 15:25:00,6.15874,6.16052,6.154,6.15463,71000000.0
2005-10-07 15:30:00,6.15435,6.16061,6.15389,6.15916,68000000.0
2005-10-07 15:35:00,6.15922,6.16183,6.15433,6.1553,52000000.0
2005-10-07 15:40:00,6.15565,6.1598,6.15477,6.15827,62000000.0
2005-10-07 15:45:00,6.15812,6.15833,6.15266,6.15278,81000000.0
2005-10-07 15:50:00,6.15394,6.15709,6.15274,6.15709,75000000.0
2005-10-07 15:55:00,6.15725,6.15835,6.15566,6.15602,74000000.0
2005-10-07 16:00:00,6.15696,6.15718,6.1506,6.15075,61000000.0
2005-10-07 16:05:00,6.15064,6.15335,6.14747,6.14925,70000000.0
2005-10-07 16:10:00,6.15015,6.15376,6.14619,6.14816,64000000.0
2005-10-07 16:15:00,6.14845,6.14904,6.14369,6.14603,66000000.0
2005-10-07 16:20:00,6.14577,6.15018,6.14445,6.14905,65000000.0
2005-10-07 16:25:00,6.14948,6.15172,6.14733,6.15088,51000000.0
2005-10-07 16:30:00,6.15102,6.15201,6.14907,6.14925,53000000.0
2005-10-07 16:35:00,6.14961,6.15276,6.14931,6.15009,78000000.0
2005-10-07 16:40:00,6.14923,6.15077,6.14749,6.14847,86000000.0
2005-10-07 16:45:00,6.14713,6.15017,6.14572,6.1496,59000000.0
2005-10-07 16:50:00,6.14954,6.15289,6.14745,6.15216,66000000.0
2005-10-07 16:55:00,6.15255,6.15324,6.15103,6.15289,52000000.0
2005-10-07 17:00:00,6.15288,6.15344,6.14784,6.14917,62000000.0
2005-10-07 17:05:00,6.14914,6.15339,6.14617,6.1492,73000000.0
2005-10-07 17:10:00,6.14932,6.153,6.14773,6.153,57000000.0
2005-10-07 17:15:00,6.1527,6.15354,6.15013,6.15274,71000000.0
2005-10-07 17:20:00,6.15355,6.15637,6.15353,6.15525,55000000.0
2005-10-07 17:25:00,6.15597,6.1579,6.15459,6.15672,62000000.0
2005-10-07 17:30:00,6.15607,6.15671,6.15282,6.15521,63000000.0
2005-10-07 17:35:00,6.1554,6.15631,6.15316,6.15626,64000000.0
2005-10-07 17:40:00,6.15646,6.15689,6.15329,6.15408,76000000.0
2005-10-07 17:45:00,6.15466,6.15675,6.15171,6.15403,60000000.0
2005-10-07 17:50:00,6.15452,6.15482,6.15139,6.15344,86000000.0
2005-10-07 17:55:00,6.15341,6.15517,6.15247,6.15407,66000000.0
2005-10-07 18:00:00,6.15458,6.15564,6.15278,6.15358,72000000.0
2005-10-07 18:05:00,6.15411,6.15645,6.15338,6.15645,73000000.0
2005-10-07 18:10:00,6.15618,6.16097,6.15618,6.15966,58000000.0
2005-10-07 18:15:00,6.15977,6.15985,6.15593,6.15709,61000000.0
2005-10-07 18:20:00,6.15696,6.15793,6.15565,6.15641,63000000.0
2005-10-07 18:25:00,6.15649,6.1579,6.15515,6.15743,67000000.0
2005-10-07 18:30:00,6.15754,6.15895,6.15648,6.1572,65000000.0
2005-10-07 18:35:00,6.15813,6.16022,6.1574,6.15909,76000000.0
2005-10-07 18:40:00,6.15845,6.1591,6.15603,6.15677,67000000.0
2005-10-07 18:45:00,6.15721,6.15783,6.15502,6.15655,66000000.0
2005-10-07 18:50:00,6.15467,6.15585,6.15207,6.1535,63000000.0
2005-10-07 18:55:00,6.15353,6.15431,6.15148,6.15301,71000000.0
2005-10-07 19:00:00,6.15245,6.15309,6.14837,6.15128,70000000.0
2005-10-07 19:05:00,6.1517,6.15368,6.15115,6.15151,76000000.0
2005-10-07 19:10:00,6.151,6.15297,6.15005,6.15171,68000000.0
2005-10-07 19:15:00,6.15139,6.15276,6.14967,6.1507,61000000.0
2005-10-07 19:20:00,6.15193,6.15193,6.1481,6.14938,72000000.0
2005-10-07 19:25:00,6.14961,6.14967,6.14695,6.14812,62000000.0
2005-10-07 19:30:00,6.14796,6.1497,6.14686,6.14816,66000000.0
2005-10-07 19:35:00,6.14919,6.15121,6.14816,6.15121,63000000.0
2005-10-07 19:40:00,6.15145,6.15145,6.14951,6.14969,70000000.0
2005-10-07 19:45:00,6.14939,6.15016,6.14806,6.14879,70000000.0
2005-10-07 19:50:00,6.14919,6.15058,6.14813,6.15019,71000000.0
2005-10-07 19:55:00,6.14936,6.15048,6.14718,6.14779,68000000.0
2005-10-07 20:00:00,6.14735,6.15244,6.14709,6.1491,67000000.0
2005-10-07 20:05:00,6.14904,6.14904,6.14685,6.14751,65000000.0
2005-10-07 20:10:00,6.14899,6.15048,6.14804,6.14868,66000000.0
2005-10-07 20:15:00,6.1494,6.15073,6.14892,6.15071,64000000.0
2005-10-07 20:20:00,6.15105,6.15105,6.14868,6.14966,65000000.0
2005-10-07 20:25:00,6.15035,6.15054,6.14879,6.1495,63000000.0
2005-10-07 20:30:00,6.14952,6.15053,6.14875,6.14951,59000000.0
2005-10-07 20:35:00,6.14962,6.14964,6.14614,6.14736,70000000.0
2005-10-07 20:40:00,6.14786,6.15004,6.14779,6.14895,89000000.0
2005-10-07 20:45:00,6.14936,6.14987,6.14684,6.14743,67000000.0
2005-10-07 20:50:00,6.14701,6.14863,6.14615,6.14835,62000000.0
2005-10-07 20:55:00,6.14827,6.14913,6.14754,6.14851,65000000.0
2005-10-07 21:00:00,6.14749,6.14987,6.14629,6.14887,72000000.0
2005-10-07 21:05:00,6.1489,6.15015,6.14812,6.14884,66000000.0
2005-10-07 21:10:00,6.14852,6.1497,6.14786,6.14893,62000000.0
2005-10-07 21:15:00,6.14899,6.15026,6.14754,6.1494,68000000.0
2005-10-07 21:20:00,6.14944,6.14999,6.1481,6.14947,52000000.0
2005-10-07 21:25:00,6.14946,6.15021,6.1479,6.14955,58000000.0
2005-10-07 21:30:00,6.1493,6.14964,6.14828,6.14828,59000000.0
2005-10-07 21:35:00,6.14841,6.15041,6.14834,6.14953,88000000.0
2005-10-07 21:40:00,6.14951,6.14995,6.14803,6.14829,65000000.0
2005-10-07 21:45:00,6.14816,6.14965,6.1481,6.14887,62000000.0
2005-10-07 21:50:00,6.14876,6.14921,6.14799,6.14898,62000000.0
2005-10-07 21:55:00,6.14898,6.14949,6.14743,6.14811,72000000.0
2005-10-07 22:00:00,6.14786,6.14892,6.14647,6.14777,79000000.0
2005-10-07 22:05:00,6.14803,6.14906,6.14709,6.14774,67000000.0
2005-10-07 22:10:00,6.14729,6.1496,6.14729,6.14864,64000000.0
2005-10-07 22:15:00,6.14914,6.15003,6.14799,6.14899,69000000.0
2005-10-07 22:20:00,6.14882,6.14977,6.14723,6.149,69000000.0
2005-10-07 22:25:00,6.14832,6.14993,6.14797,6.1497,63000000.0
2005-10-07 22:30:00,6.1497,6.15019,6.14776,6.14828,60000000.0
2005-10-07 22:35:00,6.14853,6.15004,6.14744,6.14767,56000000.0
2005-10-07 22:40:00,6.14782,6.14878,6.14635,6.14776,63000000.0
2005-10-07 22:45:00,6.14702,6.14896,6.14702,6.14838,68000000.0
2005-10-07 22:50:00,6.14853,6.1494,6.14745,6.1487,70000000.0
2005-10-07 22:55:00,6.14864,6.14873,6.14481,6.14596,64000000.0
2005-10-10 02:00:00,6.14582,6.14762,6.14541,6.14587,69000000.0
2005-10-10 02:05:00,6.14594,6.14681,6.14441,6.14593,73000000.0
2005-10-10 02:10:00,6.14545,6.14731,6.1451,6.14598,74000000.0
2005-10-10 02:15:00,6.14617,6.14718,6.14502,6.14628,70000000.0
2005-10-10 02:20:00,6.14641,6.14736,6.14486,6.14587,74000000.0
2005-10-10 02:25:00,6.14528,6.14777,6.14528,6.14775,59000000.0
2005-10-10 02:30:00,6.14725,6.14828,6.14535,6.14632,64000000.0
2005-10-10 02:35:00,6.14572,6.14751,6.14502,6.14694,71000000.0
2005-10-10 02:40:00,6.14736,6.14736,6.14526,6.14606,69000000.0
2005-10-10 02:45:00,6.14635,6.14732,6.14498,6.14595,69000000.0
2005-10-10 02:50:00,6.14567,6.14707,6.14545,6.147,66000000.0
2005-10-10 02:55:00,6.14742,6.14933,6.14687,6.14838,65000000.0
2005-10-10 03:00:00,6.14845,6.14943,6.14645,6.14794,67000000.0
2005-10-10 03:05:00,6.14821,6.14921,6.14687,6.14687,68000000.0
2005-10-10 03:10:00,6.14674,6.14809,6.14585,6.14667,80000000.0
2005-10-10 03:15:00,6.14594,6.14636,6.14417,6.14512,50000000.0
2005-10-10 03:20:00,6.14443,6.14502,6.14311,6.14417,62000000.0
2005-10-10 03:25:00,6.14423,6.14627,6.14332,6.14443,71000000.0
2005-10-10 03:30:00,6.14517,6.14569,6.14385,6.14465,68000000.0
2005-10-10 03:35:00,6.14474,6.14679,6.14346,6.14679,60000000.0
2005-10-10 03:40:00,6.14546,6.14648,6.14346,6.14445,82000000.0
2005-10-10 03:45:00,6.14475,6.14594,6.14424,6.14535,53000000.0
2005-10-10 03:50:00,6.14522,6.14735,6.14522,6.14696,74000000.0
2005-10-10 03:55:00,6.14644,6.14644,6.144,6.14465,63000000.0
2005-10-10 04:00:00,6.14463,6.14539,6.14338,6.14429,70000000.0
2005-10-10 04:05:00,6.14495,6.14609,6.14375,6.14521,66000000.0
2005-10-10 04:10:00,6.14492,6.14865,6.14492,6.14806,77000000.0
2005-10-10 04:15:00,6.1483,6.15155,6.14737,6.15003,57000000.0
2005-10-10 04:20:00,6.14909,6.14975,6.14683,6.1489,62000000.0
2005-10-10 04:25:00,6.1491,6.14979,6.14782,6.14791,53000000.0
2005-10-10 04:30:00,6.14809,6.15001,6.14794,6.14902,66000000.0
2005-10-10 04:35:00,6.14897,6.15097,6.14884,6.14884,64000000.0
2005-10-10 04:40:00,6.14897,6.15005,6.14839,6.14975,54000000.0
2005-10-10 04:45:00,6.14974,6.14974,6.14819,6.14886,63000000.0
2005-10-10 04:50:00,6.14928,6.15041,6.14844,6.15018,71000000.0
2005-10-10 04:55:00,6.15,6.15041,6.14861,6.14936,65000000.0
2005-10-10 05:00:00,6.14935,6.1508,6.14928,6.14985,62000000.0
2005-10-10 05:05:00,6.15025,6.15182,6.14988,6.15175,72000000.0
2005-10-10 05:10:00,6.1515,6.15151,6.14959,6.14992,59000000.0
2005-10-10 05:15:00,6.14958,6.15116,6.14852,6.14942,67000000.0
2005-10-10 05:20:00,6.14931,6.15075,6.14766,6.14821,79000000.0
2005-10-10 05:25:00,6.14807,6.14986,6.1473,6.1489,66000000.0
2005-10-10 05:30:00,6.14906,6.1493,6.14752,6.14818,76000000.0
2005-10-10 05:35:00,6.14821,6.14975,6.14676,6.14759,78000000.0
2005-10-10 05:40:00,6.14729,6.14882,6.14678,6.14847,61000000.0
2005-10-10 05:45:00,6.14843,6.14977,6.14693,6.14799,77000000.0
2005-10-10 05:50:00,6.14796,6.15019,6.14786,6.14962,62000000.0
2005-10-10 05:55:00,6.1496,6.15049,6.14865,6.14919,70000000.0
2005-10-10 06:00:00,6.14898,6.15018,6.14809,6.14964,77000000.0
2005-10-10 06:05:00,6.14945,6.14961,6.14732,6.14805,81000000.0
2005-10-10 06:10:00,6.14774,6.15144,6.14743,6.14949,73000000.0
2005-10-10 06:15:00,6.14982,6.15143,6.14926,6.15059,69000000.0
2005-10-10 06:20:00,6.15006,6.15285,6.14966,6.15202,68000000.0
2005-10-10 06:25:00,6.15248,6.15272,6.15042,6.15042,71000000.0
2005-10-10 06:30:00,6.15028,6.15173,6.14969,6.15061,58000000.0
2005-10-10 06:35:00,6.15077,6.15206,6.14945,6.15076,72000000.0
2005-10-10 06:40:00,6.15077,6.1536,6.15059,6.15318,71000000.0
2005-10-10 06:45:00,6.15349,6.15443,6.15247,6.15305,69000000.0
2005-10-10 06:50:00,6.15307,6.15439,6.15192,6.1528,56000000.0
2005-10-10 06:55:00,6.153,6.15349,6.15137,6.15248,64000000.0
2005-10-10 07:00:00,6.15214,6.15277,6.15025,6.1509,58000000.0
2005-10-10 07:05:00,6.15031,6.15155,6.14748,6.14863,59000000.0
2005-10-10 07:10:00,6.14922,6.15024,6.14773,6.14911,82000000.0
2005-10-10 07:15:00,6.14911,6.14966,6.14709,6.14779,80000000.0
2005-10-10 07:20:00,6.14806,6.15026,6.14728,6.14918,76000000.0
2005-10-10 07:25:00,6.14926,6.15021,6.14689,6.14734,78000000.0
2005-10-10 07:30:00,6.1475,6.14967,6.14518,6.146,61000000.0
2005-10-10 07:35:00,6.1456,6.14744,6.14485,6.14637,63000000.0
2005-10-10 07:40:00,6.14657,6.14761,6.14492,6.14534,55000000.0
2005-10-10 07:45:00,6.14502,6.14783,6.14502,6.14644,59000000.0
2005-10-10 07:50:00,6.14638,6.14769,6.14566,6.14714,67000000.0
2005-10-10 07:55:00,6.14694,6.14855,6.14602,6.14658,62000000.0
2005-10-10 08:00:00,6.14715,6.14795,6.14542,6.14743,65000000.0
2005-10-10 08:05:00,6.14767,6.1523,6.14671,6.15159,73000000.0
2005-10-10 08:10:00,6.15048,6.15223,6.14958,6.14969,58000000.0
2005-10-10 08:15:00,6.14811,6.15013,6.14756,6.14832,59000000.0
2005-10-10 08:20:00,6.14826,6.15012,6.14563,6.14682,64000000.0
2005-10-10 08:25:00,6.14723,6.14888,6.14503,6.14503,56000000.0
2005-10-10 08:30:00,6.14435,6.14799,6.13992,6.14119,62000000.0
2005-10-10 08:35:00,6.14162,6.14398,6.14138,6.14184,56000000.0
2005-10-10 08:40:00,6.14297,6.14435,6.14193,6.14341,58000000.0
2005-10-10 08:45:00,6.14367,6.14611,6.14259,6.14576,76000000.0
2005-10-10 08:50:00,6.14621,6.14723,6.14327,6.1438,81000000.0
2005-10-10 08:55:00,6.14324,6.14555,6.14186,6.14511,70000000.0
2005-10-10 09:00:00,6.14424,6.1449,6.14259,6.14259,62000000.0
2005-10-10 09:05:00,6.14342,6.1438,6.14053,6.1413,66000000.0
2005-10-10 09:10:00,6.13977,6.14495,6.13739,6.13891,67000000.0
2005-10-10 09:15:00,6.13803,6.1417,6.1356,6.13611,72000000.0
2005-10-10 09:20:00,6.13787,6.14279,6.13604,6.13614,74000000.0
2005-10-10 09:25:00,6.13694,6.14026,6.13613,6.13928,68000000.0
2005-10-10 09:30:00,6.13982,6.14017,6.13639,6.13787,69000000.0
2005-10-10 09:35:00,6.13774,6.14071,6.13665,6.14071,85000000.0
2005-10-10 09:40:00,6.14032,6.14249,6.13912,6.14028,74000000.0
2005-10-10 09:45:00,6.14022,6.1406,6.13705,6.13705,76000000.0
2005-10-10 09:50:00,6.13788,6.13824,6.13406,6.13525,74000000.0
2005-10-10 09:55:00,6.13719,6.13994,6.13367,6.13472,68000000.0
2005-10-10 10:00:00,6.13486,6.13783,6.1347,6.13713,75000000.0
2005-10-10 10:05:00,6.13536,6.13943,6.13536,6.13771,50000000.0
2005-10-10 10:10:00,6.13924,6.13924,6.13718,6.13756,70000000.0
2005-10-10 10:15:00,6.13797,6.14071,6.13797,6.1386,74000000.0
2005-10-10 10:20:00,6.13825,6.13964,6.1362,6.13716,60000000.0
2005-10-10 10:25:00,6.13698,6.13815,6.13591,6.13753,60000000.0
2005-10-10 10:30:00,6.13789,6.13827,6.13575,6.13772,57000000.0
2005-10-10 10:35:00,6.13802,6.14004,6.13694,6.1384,72000000.0
2005-10-10 10:40:00,6.1398,6.14,6.13727,6.13849,62000000.0
2005-10-10 10:45:00,6.13865,6.1404,6.13753,6.13895,55000000.0
2005-10-10 10:50:00,6.13911,6.14218,6.13841,6.13897,72000000.0
2005-10-10 10:55:00,6.13878,6.14161,6.13834,6.14138,49000000.0
2005-10-10 11:00:00,6.14235,6.14304,6.14116,6.14226,61000000.0
2005-10-10 11:05:00,6.14231,6.14331,6.1408,6.14227,71000000.0
2005-10-10 11:10:00,6.1435,6.14631,6.14219,6.14551,67000000.0
2005-10-10 11:15:00,6.1453,6.14564,6.14236,6.14296,63000000.0
2005-10-10 11:20:00,6.14353,6.1479,6.1424,6.14554,76000000.0
2005-10-10 11:25:00,6.14544,6.14937,6.14437,6.14832,64000000.0
2005-10-10 11:30:00,6.14819,6.14868,6.14628,6.1475,74000000.0
2005-10-10 11:35:00,6.1479,6.14862,6.14551,6.14587,60000000.0
2005-10-10 11:40:00,6.14578,6.14754,6.14427,6.1458,64000000.0
2005-10-10 11:45:00,6.14548,6.14548,6.1434,6.14429,62000000.0
2005-10-10 11:50:00,6.14474,6.146,6.14267,6.14392,68000000.0
2005-10-10 11:55:00,6.14423,6.14458,6.14237,6.14258,52000000.0
2005-10-10 12:00:00,6.14242,6.14242,6.1397,6.1397,63000000.0
2005-10-10 12:05:00,6.14107,6.14356,6.14066,6.14317,61000000.0
2005-10-10 12:10:00,6.14314,6.14375,6.14139,6.14313,63000000.0
2005-10-10 12:15:00,6.14333,6.14386,6.14086,6.14187,56000000.0
2005-10-10 12:20:00,6.14176,6.14276,6.1404,6.14076,70000000.0
2005-10-10 12:25:00,6.141,6.14425,6.141,6.14322,57000000.0
2005-10-10 12:30:00,6.14361,6.1446,6.14155,6.14424,61000000.0
2005-10-10 12:35:00,6.14402,6.1482,6.14323,6.14654,64000000.0
2005-10-10 12:40:00,6.14665,6.14973,6.14261,6.14955,70000000.0
2005-10-10 12:45:00,6.14959,6.14969,6.14713,6.14825,65000000.0
2005-10-10 12:50:00,6.14896,6.15119,6.14341,6.1489,66000000.0
2005-10-10 12:55:00,6.14962,6.15367,6.14962,6.15367,62000000.0
2005-10-10 13:00:00,6.15367,6.15367,6.15095,6.15186,81000000.0
2005-10-10 13:05:00,6.15168,6.15254,6.14624,6.14899,77000000.0
2005-10-10 13:10:00,6.1488,6.15157,6.1465,6.14979,79000000.0
2005-10-10 13:15:00,6.15058,6.1518,6.14957,6.14975,63000000.0
2005-10-10 13:20:00,6.14962,6.15118,6.1461,6.15029,78000000.0
2005-10-10 13:25:00,6.14996,6.15273,6.14955,6.15273,62000000.0
2005-10-10 13:30:00,6.15253,6.15355,6.15168,6.15266,55000000.0
2005-10-10 13:35:00,6.15312,6.15727,6.15264,6.1569,65000000.0
2005-10-10 13:40:00,6.157,6.15815,6.14977,6.15514,55000000.0
2005-10-10 13:45:00,6.15759,6.16067,6.156,6.15916,64000000.0
2005-10-10 13:50:00,6.15852,6.15898,6.15647,6.15847,58000000.0
2005-10-10 13:55:00,6.15902,6.16187,6.15806,6.16172,59000000.0
2005-10-10 14:00:00,6.16191,6.16541,6.1603,6.16467,72000000.0
2005-10-10 14:05:00,6.16778,6.17138,6.16778,6.1688,60000000.0
2005-10-10 14:10:00,6.16906,6.17099,6.16566,6.16763,56000000.0
2005-10-10 14:15:00,6.16813,6.16989,6.16651,6.16889,76000000.0
2005-10-10 14:20:00,6.17004,6.17031,6.16733,6.16818,52000000.0
2005-10-10 14:25:00,6.16789,6.17044,6.16742,6.16981,65000000.0
2005-10-10 14:30:00,6.16908,6.17571,6.16833,6.1752,60000000.0
2005-10-10 14:35:00,6.17557,6.17647,6.17245,6.17325,63000000.0
2005-10-10 14:40:00,6.17394,6.17495,6.17174,6.17443,77000000.0
2005-10-10 14:45:00,6.17421,6.17437,6.17226,6.17292,56000000.0
2005-10-10 14:50:00,6.17248,6.17357,6.17155,6.17231,60000000.0
2005-10-10 14:55:00,6.1725,6.17847,6.17192,6.17719,71000000.0
2005-10-10 15:00:00,6.17709,6.17833,6.17228,6.17735,76000000.0
2005-10-10 15:05:00,6.17804,6.1799,6.1768,6.17877,68000000.0
2005-10-10 15:10:00,6.17883,6.17992,6.17538,6.17766,61000000.0
2005-10-10 15:15:00,6.17814,6.18002,6.17427,6.17427,68000000.0
2005-10-10 15:20:00,6.17405,6.17781,6.17348,6.17697,59000000.0
2005-10-10 15:25:00,6.17735,6.17769,6.17223,6.17515,71000000.0
2005-10-10 15:30:00,6.17667,6.17667,6.17345,6.17479,68000000.0
2005-10-10 15:35:00,6.17436,6.17599,6.17376,6.17467,52000000.0
2005-10-10 15:40:00,6.17492,6.17744,6.17375,6.1773,62000000.0
2005-10-10 15:45:00,6.17744,6.17778,6.17541,6.17717,81000000.0
2005-10-10 15:50:00,6.17725,6.17905,6.17594,6.17821,75000000.0
2005-10-10 15:55:00,6.17817,6.1805,6.17759,6.18005,74000000.0
2005-10-10 16:00:00,6.18093,6.18452,6.18032,6.1818,61000000.0
2005-10-10 16:05:00,6.18218,6.18293,6.18045,6.18278,70000000.0
2005-10-10 16:10:00,6.18244,6.18358,6.18012,6.18012,64000000.0
2005-10-10 16:15:00,6.18109,6.18493,6.17976,6.18448,66000000.0
2005-10-10 16:20:00,6.18532,6.18643,6.18353,6.18444,65000000.0
2005-10-10 16:25:00,6.18462,6.18556,6.1824,6.18433,51000000.0
2005-10-10 16:30:00,6.18473,6.18515,6.1813,6.18309,53000000.0
2005-10-10 16:35:00,6.18213,6.1843,6.1813,6.18365,78000000.0
2005-10-10 16:40:00,6.18362,6.18568,6.18287,6.18437,86000000.0
2005-10-10 16:45:00,6.18421,6.18943,6.18403,6.1889,59000000.0
2005-10-10 16:50:00,6.18948,6.19134,6.18753,6.19061,66000000.0
2005-10-10 16:55:00,6.19041,6.19139,6.18812,6.18936,52000000.0
2005-10-10 17:00:00,6.18984,6.19013,6.18703,6.18926,62000000.0
2005-10-10 17:05:00,6.18931,6.19003,6.18571,6.18658,73000000.0
2005-10-10 17:10:00,6.18668,6.18874,6.18595,6.18636,57000000.0
2005-10-10 17:15:00,6.18649,6.1887,6.18389,6.18724,71000000.0
2005-10-10 17:20:00,6.18555,6.18695,6.18443,6.18467,55000000.0
2005-10-10 17:25:00,6.1847,6.18572,6.18273,6.18335,62000000.0
2005-10-10 17:30:00,6.18272,6.18464,6.18266,6.18398,63000000.0
2005-10-10 17:35:00,6.1836,6.18388,6.18206,6.18282,64000000.0
2005-10-10 17:40:00,6.18299,6.18462,6.18223,6.18313,76000000.0
2005-10-10 17:45:00,6.18301,6.18567,6.18284,6.18462,60000000.0
2005-10-10 17:50:00,6.18482,6.18611,6.18352,6.18393,86000000.0
2005-10-10 17:55:00,6.18376,6.18544,6.18176,6.18176,66000000.0
2005-10-10 18:00:00,6.18214,6.18274,6.18009,6.18009,72000000.0
2005-10-10 18:05:00,6.18015,6.18318,6.17908,6.18269,73000000.0
2005-10-10 18:10:00,6.18297,6.18552,6.18198,6.18551,58000000.0
2005-10-10 18:15:00,6.18477,6.186,6.18378,6.18495,61000000.0
2005-10-10 18:20:00,6.18486,6.1868,6.18396,6.18607,63000000.0
2005-10-10 18:25:00,6.18636,6.18823,6.18553,6.18779,67000000.0
2005-10-10 18:30:00,6.18806,6.18894,6.18704,6.18787,65000000.0
2005-10-10 18:35:00,6.1876,6.18882,6.18632,6.18725,76000000.0
2005-10-10 18:40:00,6.1873,6.18764,6.18536,6.18603,67000000.0
2005-10-10 18:45:00,6.1859,6.18688,6.18402,6.18559,66000000.0
2005-10-10 18:50:00,6.18487,6.18546,6.183,6.18535,63000000.0
2005-10-10 18:55:00,6.18498,6.1854,6.18142,6.18315,71000000.0
2005-10-10 19:00:00,6.18245,6.1829,6.18029,6.18118,70000000.0
2005-10-10 19:05:00,6.18193,6.18412,6.18184,6.18267,76000000.0
2005-10-10 19:10:00,6.18147,6.18396,6.18147,6.18341,68000000.0
2005-10-10 19:15:00,6.18319,6.18429,6.18209,6.1828,61000000.0
2005-10-10 19:20:00,6.1825,6.18376,6.18177,6.18275,72000000.0
2005-10-10 19:25:00,6.18265,6.18399,6.18222,6.18326,62000000.0
2005-10-10 19:30:00,6.18321,6.18483,6.18308,6.18344,66000000.0
2005-10-10 19:35:00,6.18404,6.18528,6.18336,6.18413,63000000.0
2005-10-10 19:40:00,6.18422,6.18497,6.18365,6.18365,70000000.0
2005-10-10 19:45:00,6.18367,6.18483,6.18177,6.18226,70000000.0
2005-10-10 19:50:00,6.18225,6.18502,6.18223,6.18324,71000000.0
2005-10-10 19:55:00,6.18297,6.18436,6.18109,6.18345,68000000.0
2005-10-10 20:00:00,6.18365,6.18403,6.18209,6.18276,67000000.0
2005-10-10 20:05:00,6.18286,6.18433,6.1821,6.18417,65000000.0
2005-10-10 20:10:00,6.18419,6.18576,6.18396,6.18472,66000000.0
2005-10-10 20:15:00,6.18487,6.18542,6.18389,6.18489,64000000.0
2005-10-10 20:20:00,6.185,6.186,6.18375,6.18481,65000000.0
2005-10-10 20:25:00,6.18486,6.18551,6.18385,6.18474,63000000.0
2005-10-10 20:30:00,6.18456,6.18533,6.18361,6.18496,59000000.0
2005-10-10 20:35:00,6.18525,6.18525,6.1832,6.18412,70000000.0
2005-10-10 20:40:00,6.18445,6.1852,6.18322,6.18466,89000000.0
2005-10-10 20:45:00,6.18463,6.18558,6.18433,6.18496,67000000.0
2005-10-10 20:50:00,6.18424,6.18593,6.18401,6.1842,62000000.0
2005-10-10 20:55:00,6.18396,6.18533,6.18355,6.18468,65000000.0
2005-10-10 21:00:00,6.18444,6.18615,6.18388,6.1853,72000000.0
2005-10-10 21:05:00,6.18671,6.18671,6.18351,6.18449,66000000.0
2005-10-10 21:10:00,6.18392,6.18455,6.18209,6.18275,62000000.0
2005-10-10 21:15:00,6.18253,6.18364,6.18168,6.18364,68000000.0
2005-10-10 21:20:00,6.18331,6.18433,6.1817,6.18387,52000000.0
2005-10-10 21:25:00,6.18361,6.18411,6.18102,6.18172,58000000.0
2005-10-10 21:30:00,6.18173,6.18247,6.18085,6.18164,59000000.0
2005-10-10 21:35:00,6.18153,6.18309,6.17994,6.18088,88000000.0
2005-10-10 21:40:00,6.18049,6.18052,6.17652,6.17675,65000000.0
2005-10-10 21:45:00,6.17681,6.178,6.174,6.17585,62000000.0
2005-10-10 21:50:00,6.17572,6.1783,6.17497,6.17637,62000000.0
2005-10-10 21:55:00,6.17672,6.17991,6.17669,6.1792,72000000.0
2005-10-10 22:00:00,6.17922,6.17965,6.17712,6.17759,79000000.0
2005-10-10 22:05:00,6.17794,6.17906,6.17657,6.17754,67000000.0
2005-10-10 22:10:00,6.17727,6.17881,6.17644,6.17799,64000000.0
2005-10-10 22:15:00,6.17811,6.17897,6.17715,6.17742,69000000.0
2005-10-10 22:20:00,6.17735,6.17914,6.17669,6.17736,69000000.0
2005-10-10 22:25:00,6.17706,6.17892,6.17642,6.17798,63000000.0
2005-10-10 22:30:00,6.17832,6.17883,6.17679,6.17816,60000000.0
2005-10-10 22:35:00,6.17874,6.17883,6.17409,6.1752,56000000.0
2005-10-10 22:40:00,6.17505,6.17568,6.17403,6.17547,63000000.0
2005-10-10 22:45:00,6.17528,6.17767,6.17442,6.17664,68000000.0
2005-10-10 22:50:00,6.17642,6.17747,6.1758,6.17678,70000000.0
2005-10-10 22:55:00,6.17701,6.17847,6.17554,6.17805,64000000.0
2005-10-10 23:00:00,6.17775,6.17899,6.17693,6.17709,68000000.0
2005-10-10 23:05:00,6.17709,6.17839,6.17657,6.17657,60000000.0
2005-10-10 23:10:00,6.17731,6.17785,6.17499,6.17536,66000000.0
2005-10-10 23:15:00,6.1754,6.17625,6.17429,6.17581,65000000.0
2005-10-10 23:20:00,6.17537,6.17797,6.175,6.17737,66000000.0
2005-10-10 23:25:00,6.17705,6.17854,6.17647,6.1777,64000000.0
2005-10-10 23:30:00,6.17761,6.17891,6.17696,6.17766,72000000.0
2005-10-10 23:35:00,6.17698,6.17912,6.17632,6.17695,62000000.0
2005-10-10 23:40:00,6.17747,6.17869,6.1764,6.17778,80000000.0
2005-10-10 23:45:00,6.17775,6.17929,6.17713,6.17851,76000000.0
2005-10-10 23:50:00,6.17905,6.17941,6.17734,6.17735,67000000.0
2005-10-10 23:55:00,6.17676,6.17893,6.17615,6.17822,76000000.0
2005-10-11 00:00:00,6.1795,6.17964,6.17766,6.17866,70000000.0
2005-10-11 00:05:00,6.17855,6.17966,6.17753,6.17783,62000000.0
2005-10-11 00:10:00,6.17756,6.1803,6.17756,6.17926,63000000.0
2005-10-11 00:15:00,6.17951,6.18042,6.17837,6.17962,65000000.0
2005-10-11 00:20:00,6.17942,6.18064,6.17847,6.17988,60000000.0
2005-10-11 00:25:00,6.17967,6.18143,6.17915,6.1793,66000000.0
2005-10-11 00:30:00,6.17942,6.18278,6.17928,6.18102,64000000.0
2005-10-11 00:35:00,6.18133,6.18389,6.18077,6.18219,80000000.0
2005-10-11 00:40:00,6.18189,6.18331,6.18113,6.18262,61000000.0
2005-10-11 00:45:00,6.1833,6.18369,6.18132,6.183,63000000.0
2005-10-11 00:50:00,6.18309,6.18464,6.18162,6.18338,60000000.0
2005-10-11 00:55:00,6.18453,6.18895,6.18362,6.18749,66000000.0
2005-10-11 01:00:00,6.18795,6.18819,6.18551,6.18677,63000000.0
2005-10-11 01:05:00,6.18738,6.18814,6.18477,6.18617,70000000.0
2005-10-11 01:10:00,6.18597,6.18671,6.18511,6.18604,55000000.0
2005-10-11 01:15:00,6.18674,6.18722,6.18453,6.18552,63000000.0
2005-10-11 01:20:00,6.18414,6.1864,6.18401,6.18505,59000000.0
2005-10-11 01:25:00,6.18495,6.18668,6.18472,6.18511,70000000.0
2005-10-11 01:30:00,6.18486,6.186,6.18398,6.18497,68000000.0
2005-10-11 01:35:00,6.18441,6.18863,6.18431,6.1885,71000000.0
2005-10-11 01:40:00,6.188,6.18967,6.18681,6.18901,72000000.0
2005-10-11 01:45:00,6.18801,6.18859,6.18667,6.18835,68000000.0
2005-10-11 01:50:00,6.18769,6.18809,6.18381,6.18403,67000000.0
2005-10-11 01:55:00,6.18406,6.18631,6.18339,6.18631,61000000.0
2005-10-11 02:00:00,6.18557,6.18645,6.18308,6.18584,69000000.0
2005-10-11 02:05:00,6.18718,6.18782,6.1835,6.18523,73000000.0
2005-10-11 02:10:00,6.18497,6.18577,6.18294,6.18447,74000000.0
2005-10-11 02:15:00,6.18509,6.18888,6.18463,6.18878,70000000.0
2005-10-11 02:20:00,6.18847,6.19006,6.18741,6.18917,74000000.0
2005-10-11 02:25:00,6.19005,6.19005,6.1878,6.18905,59000000.0
2005-10-11 02:30:00,6.18921,6.18939,6.18685,6.18685,64000000.0
2005-10-11 02:35:00,6.18624,6.18882,6.18618,6.18828,71000000.0
2005-10-11 02:40:00,6.1876,6.18854,6.18693,6.18796,69000000.0
2005-10-11 02:45:00,6.18797,6.18924,6.18714,6.1889,69000000.0
2005-10-11 02:50:00,6.18853,6.19424,6.18789,6.1941,66000000.0
2005-10-11 02:55:00,6.19409,6.19816,6.19327,6.19758,65000000.0
2005-10-11 03:00:00,6.19673,6.20107,6.19626,6.19999,67000000.0
2005-10-11 03:05:00,6.19973,6.2006,6.19701,6.19796,68000000.0
2005-10-11 03:10:00,6.1975,6.19859,6.1962,6.1974,80000000.0
2005-10-11 03:15:00,6.19858,6.19868,6.1962,6.19735,50000000.0
2005-10-11 03:20:00,6.19711,6.1976,6.19428,6.19713,62000000.0
2005-10-11 03:25:00,6.19693,6.19808,6.19571,6.19662,71000000.0
2005-10-11 03:30:00,6.19668,6.19975,6.19552,6.19787,68000000.0
2005-10-11 03:35:00,6.19808,6.19808,6.19369,6.19452,60000000.0
2005-10-11 03:40:00,6.19483,6.19861,6.19377,6.1979,82000000.0
2005-10-11 03:45:00,6.19777,6.19912,6.19617,6.19808,53000000.0
2005-10-11 03:50:00,6.19822,6.1983,6.19534,6.19652,74000000.0
2005-10-11 03:55:00,6.19636,6.19695,6.19437,6.19503,63000000.0
2005-10-11 04:00:00,6.19483,6.19552,6.19323,6.19379,70000000.0
2005-10-11 04:05:00,6.19329,6.19466,6.1919,6.19372,66000000.0
2005-10-11 04:10:00,6.19356,6.19603,6.1924,6.19474,77000000.0
2005-10-11 04:15:00,6.19519,6.1968,6.19439,6.19533,57000000.0
2005-10-11 04:20:00,6.19534,6.19563,6.19308,6.19534,62000000.0
2005-10-11 04:25:00,6.1956,6.1961,6.19376,6.1954,53000000.0
2005-10-11 04:30:00,6.19565,6.19713,6.19455,6.19592,66000000.0
2005-10-11 04:35:00,6.19691,6.1975,6.19324,6.19483,64000000.0
2005-10-11 04:40:00,6.19418,6.19548,6.19332,6.19358,54000000.0
2005-10-11 04:45:00,6.19359,6.19534,6.19294,6.19294,63000000.0
2005-10-11 04:50:00,6.19289,6.19535,6.19275,6.19371,71000000.0
2005-10-11 04:55:00,6.1947,6.19543,6.19292,6.19372,65000000.0
2005-10-11 05:00:00,6.19509,6.19578,6.19366,6.19431,62000000.0
2005-10-11 05:05:00,6.19453,6.19706,6.19367,6.19605,72000000.0
2005-10-11 05:10:00,6.19542,6.19628,6.19429,6.19457,59000000.0
2005-10-11 05:15:00,6.19441,6.19604,6.19383,6.19484,67000000.0
2005-10-11 05:20:00,6.19519,6.19618,6.1939,6.19396,79000000.0
2005-10-11 05:25:00,6.19386,6.19643,6.19386,6.19434,66000000.0
2005-10-11 05:30:00,6.19426,6.19609,6.19408,6.19489,76000000.0
2005-10-11 05:35:00,6.1948,6.1962,6.19432,6.19568,78000000.0
2005-10-11 05:40:00,6.19595,6.19716,6.19503,6.19613,61000000.0
2005-10-11 05:45:00,6.1963,6.19772,6.19532,6.19576,77000000.0
2005-10-11 05:50:00,6.19599,6.19766,6.19583,6.1967,62000000.0
2005-10-11 05:55:00,6.19671,6.1984,6.19551,6.19557,70000000.0
2005-10-11 06:00:00,6.19627,6.19657,6.19383,6.19385,77000000.0
2005-10-11 06:05:00,6.19368,6.19577,6.19368,6.19525,81000000.0
2005-10-11 06:10:00,6.19497,6.19645,6.19466,6.1956,73000000.0
2005-10-11 06:15:00,6.19523,6.19603,6.19443,6.19529,69000000.0
2005-10-11 06:20:00,6.1954,6.19595,6.19407,6.19487,68000000.0
2005-10-11 06:25:00,6.19505,6.19606,6.19423,6.19438,71000000.0
2005-10-11 06:30:00,6.1948,6.19622,6.19438,6.19622,58000000.0
2005-10-11 06:35:00,6.1964,6.19667,6.19449,6.19638,72000000.0
2005-10-11 06:40:00,6.19639,6.19791,6.19604,6.19631,71000000.0
2005-10-11 06:45:00,6.19608,6.19768,6.19522,6.19652,69000000.0
2005-10-11 06:50:00,6.19653,6.19755,6.19506,6.1969,56000000.0
2005-10-11 06:55:00,6.19632,6.19637,6.19297,6.19409,64000000.0
2005-10-11 07:00:00,6.1937,6.19487,6.19206,6.19462,58000000.0
2005-10-11 07:05:00,6.19468,6.19596,6.19358,6.19419,59000000.0
2005-10-11 07:10:00,6.19402,6.1968,6.19349,6.19618,82000000.0
2005-10-11 07:15:00,6.19715,6.19913,6.19603,6.19755,80000000.0
2005-10-11 07:20:00,6.19741,6.19872,6.19576,6.19608,76000000.0
2005-10-11 07:25:00,6.1965,6.19662,6.19335,6.19458,78000000.0
2005-10-11 07:30:00,6.19474,6.19566,6.19264,6.19338,61000000.0
2005-10-11 07:35:00,6.19405,6.19584,6.1935,6.19393,63000000.0
2005-10-11 07:40:00,6.19494,6.19605,6.18175,6.19571,55000000.0
2005-10-11 07:45:00,6.19603,6.19761,6.19551,6.19751,59000000.0
2005-10-11 07:50:00,6.19767,6.19983,6.19514,6.19852,67000000.0
2005-10-11 07:55:00,6.19737,6.19863,6.19601,6.19728,62000000.0
2005-10-11 08:00:00,6.19741,6.19973,6.19647,6.19928,65000000.0
2005-10-11 08:05:00,6.19986,6.20292,6.19785,6.19998,73000000.0
2005-10-11 08:10:00,6.19987,6.20228,6.19906,6.20029,58000000.0
2005-10-11 08:15:00,6.2005,6.20259,6.19864,6.20018,59000000.0
2005-10-11 08:20:00,6.20091,6.20499,6.2001,6.20337,64000000.0
2005-10-11 08:25:00,6.20258,6.20462,6.20001,6.20425,56000000.0
2005-10-11 08:30:00,6.20438,6.206,6.20301,6.2044,62000000.0
2005-10-11 08:35:00,6.2045,6.20513,6.20262,6.20495,56000000.0
2005-10-11 08:40:00,6.20482,6.20482,6.19912,6.19912,58000000.0
2005-10-11 08:45:00,6.19905,6.20119,6.19905,6.20019,76000000.0
2005-10-11 08:50:00,6.2008,6.20128,6.19846,6.20038,81000000.0
2005-10-11 08:55:00,6.20131,6.20209,6.19906,6.20209,70000000.0
2005-10-11 09:00:00,6.20066,6.20328,6.19927,6.20105,62000000.0
2005-10-11 09:05:00,6.20117,6.20228,6.20003,6.20022,66000000.0
2005-10-11 09:10:00,6.19961,6.19961,6.19574,6.19714,67000000.0
2005-10-11 09:15:00,6.19769,6.19882,6.1952,6.19818,72000000.0
2005-10-11 09:20:00,6.19805,6.19853,6.1964,6.1978,74000000.0
2005-10-11 09:25:00,6.19807,6.20015,6.19637,6.19917,68000000.0
2005-10-11 09:30:00,6.19944,6.20063,6.19588,6.19963,69000000.0
2005-10-11 09:35:00,6.19882,6.2021,6.19843,6.20076,85000000.0
2005-10-11 09:40:00,6.2005,6.2017,6.19579,6.19989,74000000.0
2005-10-11 09:45:00,6.19997,6.20293,6.19835,6.20201,76000000.0
2005-10-11 09:50:00,6.20214,6.20328,6.19833,6.2001,74000000.0
2005-10-11 09:55:00,6.20025,6.20135,6.19784,6.20008,68000000.0
2005-10-11 10:00:00,6.19975,6.20005,6.19746,6.19879,75000000.0
2005-10-11 10:05:00,6.19835,6.19981,6.19457,6.19496,50000000.0
2005-10-11 10:10:00,6.19458,6.19493,6.19253,6.19354,70000000.0
2005-10-11 10:15:00,6.19354,6.19599,6.19312,6.19599,74000000.0
2005-10-11 10:20:00,6.19596,6.19614,6.19362,6.19419,60000000.0
2005-10-11 10:25:00,6.19327,6.19612,6.19286,6.19371,60000000.0
2005-10-11 10:30:00,6.19369,6.19629,6.19315,6.19472,57000000.0
2005-10-11 10:35:00,6.19486,6.19519,6.19016,6.19016,72000000.0
2005-10-11 10:40:00,6.18939,6.19058,6.188,6.18935,62000000.0
2005-10-11 10:45:00,6.18987,6.19328,6.18976,6.19238,55000000.0
2005-10-11 10:50:00,6.19238,6.19309,6.19097,6.19207,72000000.0
2005-10-11 10:55:00,6.19271,6.19326,6.18936,6.19061,49000000.0
2005-10-11 11:00:00,6.19114,6.19361,6.18995,6.19325,61000000.0
2005-10-11 11:05:00,6.19405,6.19542,6.18955,6.19489,71000000.0
2005-10-11 11:10:00,6.19475,6.19521,6.19244,6.19253,67000000.0
2005-10-11 11:15:00,6.19312,6.1939,6.19183,6.19321,63000000.0
2005-10-11 11:20:00,6.19307,6.19409,6.1921,6.19409,76000000.0
2005-10-11 11:25:00,6.19368,6.19538,6.19249,6.19448,64000000.0
2005-10-11 11:30:00,6.19349,6.19514,6.19119,6.19281,74000000.0
2005-10-11 11:35:00,6.19263,6.19325,6.18946,6.18946,60000000.0
2005-10-11 11:40:00,6.19008,6.19068,6.18908,6.19068,64000000.0
2005-10-11 11:45:00,6.19067,6.19166,6.18871,6.18971,62000000.0
2005-10-11 11:50:00,6.18974,6.19024,6.18766,6.18924,68000000.0
2005-10-11 11:55:00,6.18904,6.19446,6.18902,6.19442,52000000.0
2005-10-11 12:00:00,6.19474,6.19697,6.19372,6.19638,63000000.0
2005-10-11 12:05:00,6.19701,6.19701,6.19308,6.19476,61000000.0
2005-10-11 12:10:00,6.19435,6.19659,6.191,6.19436,63000000.0
2005-10-11 12:15:00,6.19381,6.19559,6.19257,6.19523,56000000.0
2005-10-11 12:20:00,6.19549,6.19943,6.19495,6.19854,70000000.0
2005-10-11 12:25:00,6.19795,6.20139,6.19745,6.20036,57000000.0
2005-10-11 12:30:00,6.20052,6.20072,6.19776,6.20008,61000000.0
2005-10-11 12:35:00,6.19937,6.20122,6.19842,6.2008,64000000.0
2005-10-11 12:40:00,6.20121,6.20321,6.19982,6.20285,70000000.0
2005-10-11 12:45:00,6.20165,6.20267,6.19903,6.19903,65000000.0
2005-10-11 12:50:00,6.19907,6.20049,6.19626,6.19636,66000000.0
2005-10-11 12:55:00,6.19748,6.19942,6.19648,6.19921,62000000.0
2005-10-11 13:00:00,6.19915,6.19996,6.19725,6.19725,81000000.0
2005-10-11 13:05:00,6.19764,6.19885,6.19372,6.19372,77000000.0
2005-10-11 13:10:00,6.19352,6.19626,6.19294,6.19418,79000000.0
2005-10-11 13:15:00,6.194,6.1951,6.19265,6.19449,63000000.0
2005-10-11 13:20:00,6.19386,6.19622,6.19321,6.19516,78000000.0
2005-10-11 13:25:00,6.19492,6.19921,6.19473,6.19894,62000000.0
2005-10-11 13:30:00,6.19988,6.2014,6.19852,6.2008,55000000.0
2005-10-11 13:35:00,6.20021,6.20107,6.19883,6.20015,65000000.0
2005-10-11 13:40:00,6.19995,6.20131,6.19858,6.19978,55000000.0
2005-10-11 13:45:00,6.19936,6.20064,6.19656,6.19656,64000000.0
2005-10-11 13:50:00,6.19604,6.19727,6.19329,6.19424,58000000.0
2005-10-11 13:55:00,6.19588,6.1999,6.19316,6.19541,59000000.0
2005-10-11 14:00:00,6.19635,6.19763,6.19428,6.19669,72000000.0
2005-10-11 14:05:00,6.19653,6.19866,6.19464,6.1978,60000000.0
2005-10-11 14:10:00,6.19762,6.20071,6.19617,6.20071,56000000.0
2005-10-11 14:15:00,6.20145,6.20619,6.20026,6.20308,76000000.0
2005-10-11 14:20:00,6.2033,6.20544,6.19811,6.20158,52000000.0
2005-10-11 14:25:00,6.20205,6.20344,6.20066,6.20182,65000000.0
2005-10-11 14:30:00,6.20173,6.20259,6.19937,6.19943,60000000.0
2005-10-11 14:35:00,6.19997,6.20163,6.19885,6.1994,63000000.0
2005-10-11 14:40:00,6.19885,6.20078,6.1978,6.19812,77000000.0
2005-10-11 14:45:00,6.19953,6.20038,6.19725,6.20017,56000000.0
2005-10-11 14:50:00,6.20043,6.20361,6.19931,6.20274,60000000.0
2005-10-11 14:55:00,6.20339,6.20384,6.20094,6.20273,71000000.0
2005-10-11 15:00:00,6.20291,6.20442,6.20172,6.20425,76000000.0
2005-10-11 15:05:00,6.20428,6.2049,6.20239,6.20336,68000000.0
2005-10-11 15:10:00,6.20379,6.20483,6.20202,6.20297,61000000.0
2005-10-11 15:15:00,6.20301,6.20513,6.20173,6.20512,68000000.0
2005-10-11 15:20:00,6.20521,6.20751,6.20329,6.20751,59000000.0
2005-10-11 15:25:00,6.20881,6.20945,6.20443,6.20443,71000000.0
2005-10-11 15:30:00,6.20455,6.20762,6.20451,6.20685,68000000.0
2005-10-11 15:35:00,6.20695,6.20865,6.20501,6.20718,52000000.0
2005-10-11 15:40:00,6.20635,6.21005,6.205,6.20805,62000000.0
2005-10-11 15:45:00,6.20814,6.21168,6.20673,6.20956,81000000.0
2005-10-11 15:50:00,6.20762,6.21202,6.2073,6.2115,75000000.0
2005-10-11 15:55:00,6.21041,6.21276,6.20756,6.21235,74000000.0
2005-10-11 16:00:00,6.21233,6.21454,6.21182,6.21392,61000000.0
2005-10-11 16:05:00,6.21385,6.21818,6.21075,6.21659,70000000.0
2005-10-11 16:10:00,6.21797,6.22137,6.21585,6.21716,64000000.0
2005-10-11 16:15:00,6.21603,6.21979,6.21374,6.21385,66000000.0
2005-10-11 16:20:00,6.21437,6.21511,6.21202,6.21321,65000000.0
2005-10-11 16:25:00,6.21484,6.21484,6.2102,6.2106,51000000.0
2005-10-11 16:30:00,6.21188,6.21374,6.21123,6.21271,53000000.0
2005-10-11 16:35:00,6.21173,6.21595,6.21163,6.21522,78000000.0
2005-10-11 16:40:00,6.21515,6.21998,6.21332,6.21961,86000000.0
2005-10-11 16:45:00,6.22057,6.22063,6.21637,6.21687,59000000.0
2005-10-11 16:50:00,6.21686,6.21763,6.21342,6.21452,66000000.0
2005-10-11 16:55:00,6.21529,6.21529,6.21285,6.21508,52000000.0
2005-10-11 17:00:00,6.2166,6.2166,6.21221,6.21238,62000000.0
2005-10-11 17:05:00,6.21322,6.21412,6.20765,6.20851,73000000.0
2005-10-11 17:10:00,6.20808,6.21004,6.20505,6.20668,57000000.0
2005-10-11 17:15:00,6.20557,6.20824,6.20544,6.20773,71000000.0
2005-10-11 17:20:00,6.20732,6.20885,6.20679,6.20776,55000000.0
2005-10-11 17:25:00,6.20796,6.21038,6.20403,6.21038,62000000.0
2005-10-11 17:30:00,6.21021,6.21056,6.20696,6.20759,63000000.0
2005-10-11 17:35:00,6.20731,6.2092,6.20605,6.20804,64000000.0
2005-10-11 17:40:00,6.20805,6.20939,6.20645,6.20743,76000000.0
2005-10-11 17:45:00,6.20728,6.20766,6.20374,6.2062,60000000.0
2005-10-11 17:50:00,6.20648,6.20756,6.2049,6.20693,86000000.0
2005-10-11 17:55:00,6.20618,6.20701,6.20424,6.20516,66000000.0
2005-10-11 18:00:00,6.2054,6.20806,6.20418,6.20806,72000000.0
2005-10-11 18:05:00,6.20818,6.21159,6.2078,6.21095,73000000.0
2005-10-11 18:10:00,6.2104,6.21188,6.2094,6.21126,58000000.0
2005-10-11 18:15:00,6.21158,6.21171,6.20805,6.2093,61000000.0
2005-10-11 18:20:00,6.20892,6.21156,6.20774,6.21138,63000000.0
2005-10-11 18:25:00,6.21173,6.21204,6.2096,6.21087,67000000.0
2005-10-11 18:30:00,6.21028,6.21547,6.21028,6.21328,65000000.0
2005-10-11 18:35:00,6.21342,6.21675,6.21158,6.21562,76000000.0
2005-10-11 18:40:00,6.21533,6.2184,6.21421,6.2158,67000000.0
2005-10-11 18:45:00,6.21677,6.21991,6.21497,6.21988,66000000.0
2005-10-11 18:50:00,6.21868,6.21925,6.2164,6.21788,63000000.0
2005-10-11 18:55:00,6.21817,6.21851,6.21609,6.21693,71000000.0
2005-10-11 19:00:00,6.21684,6.21819,6.21524,6.21748,70000000.0
2005-10-11 19:05:00,6.21747,6.21747,6.21372,6.21595,76000000.0
2005-10-11 19:10:00,6.21566,6.21566,6.21264,6.21264,68000000.0
2005-10-11 19:15:00,6.21262,6.21463,6.21216,6.21378,61000000.0
2005-10-11 19:20:00,6.21323,6.2145,6.212,6.21436,72000000.0
2005-10-11 19:25:00,6.21455,6.21569,6.21348,6.21552,62000000.0
2005-10-11 19:30:00,6.21546,6.21546,6.21275,6.21494,66000000.0
2005-10-11 19:35:00,6.21531,6.2167,6.21377,6.21468,63000000.0
2005-10-11 19:40:00,6.21582,6.21807,6.21405,6.21807,70000000.0
2005-10-11 19:45:00,6.21735,6.21838,6.21496,6.21558,70000000.0
2005-10-11 19:50:00,6.21547,6.21654,6.21391,6.21449,71000000.0
2005-10-11 19:55:00,6.21324,6.21599,6.21266,6.21547,68000000.0
2005-10-11 20:00:00,6.21491,6.21646,6.21368,6.21616,67000000.0
2005-10-11 20:05:00,6.21741,6.21865,6.21598,6.21741,65000000.0
2005-10-11 20:10:00,6.21873,6.21979,6.21768,6.21779,66000000.0
2005-10-11 20:15:00,6.21821,6.21891,6.21451,6.21764,64000000.0
2005-10-11 20:20:00,6.21713,6.21713,6.2131,6.21436,65000000.0
2005-10-11 20:25:00,6.21427,6.22114,6.21364,6.21968,63000000.0
2005-10-11 20:30:00,6.2186,6.21907,6.21497,6.2183,59000000.0
2005-10-11 20:35:00,6.21777,6.22225,6.21734,6.22091,70000000.0
2005-10-11 20:40:00,6.22186,6.22539,6.22099,6.22117,89000000.0
2005-10-11 20:45:00,6.22161,6.22353,6.22124,6.22221,67000000.0
2005-10-11 20:50:00,6.22221,6.22311,6.21972,6.22132,62000000.0
2005-10-11 20:55:00,6.22116,6.2238,6.22012,6.22149,65000000.0
2005-10-11 21:00:00,6.22088,6.22204,6.21859,6.22015,72000000.0
2005-10-11 21:05:00,6.22075,6.22147,6.21886,6.21999,66000000.0
2005-10-11 21:10:00,6.22003,6.2216,6.21797,6.21868,62000000.0
2005-10-11 21:15:00,6.21838,6.21982,6.21687,6.21738,68000000.0
2005-10-11 21:20:00,6.21723,6.2179,6.21622,6.21702,52000000.0
2005-10-11 21:25:00,6.21613,6.2189,6.21613,6.21889,58000000.0
2005-10-11 21:30:00,6.21777,6.21868,6.21454,6.21454,59000000.0
2005-10-11 21:35:00,6.21471,6.21689,6.21253,6.21458,88000000.0
2005-10-11 21:40:00,6.21429,6.21547,6.21325,6.21445,65000000.0
2005-10-11 21:45:00,6.21466,6.21608,6.21397,6.21572,62000000.0
2005-10-11 21:50:00,6.21644,6.21674,6.2146,6.21629,62000000.0
2005-10-11 21:55:00,6.21675,6.21728,6.21538,6.21567,72000000.0
2005-10-11 22:00:00,6.21528,6.21722,6.21412,6.21466,79000000.0
2005-10-11 22:05:00,6.21323,6.21493,6.21237,6.21293,67000000.0
2005-10-11 22:10:00,6.21321,6.21606,6.21321,6.21595,64000000.0
2005-10-11 22:15:00,6.21564,6.21611,6.21316,6.21376,69000000.0
2005-10-11 22:20:00,6.21397,6.21461,6.21199,6.21199,69000000.0
2005-10-11 22:25:00,6.21192,6.21583,6.21192,6.21583,63000000.0
2005-10-11 22:30:00,6.21443,6.21668,6.21442,6.21632,60000000.0
2005-10-11 22:35:00,6.2157,6.21701,6.2143,6.21528,56000000.0
2005-10-11 22:40:00,6.21519,6.21644,6.21419,6.21489,63000000.0
2005-10-11 22:45:00,6.21468,6.21707,6.21468,6.21565,68000000.0
2005-10-11 22:50:00,6.21545,6.21739,6.21453,6.21538,70000000.0
2005-10-11 22:55:00,6.21602,6.21818,6.21444,6.21616,64000000.0
2005-10-11 23:00:00,6.21593,6.21785,6.21532,6.21695,68000000.0
2005-10-11 23:05:00,6.21796,6.21796,6.21583,6.21647,60000000.0
2005-10-11 23:10:00,6.21645,6.21766,6.21505,6.21621,66000000.0
2005-10-11 23:15:00,6.21622,6.21844,6.21514,6.21625,65000000.0
2005-10-11 23:20:00,6.21635,6.21739,6.21568,6.21635,66000000.0
2005-10-11 23:25:00,6.21676,6.21726,6.21426,6.21486,64000000.0
2005-10-11 23:30:00,6.21546,6.21647,6.21424,6.21476,72000000.0
2005-10-11 23:35:00,6.21473,6.21769,6.21473,6.21761,62000000.0
2005-10-11 23:40:00,6.21764,6.21814,6.21544,6.21814,80000000.0
2005-10-11 23:45:00,6.21804,6.21837,6.21554,6.21658,76000000.0
2005-10-11 23:50:00,6.21628,6.21819,6.21564,6.21819,67000000.0
2005-10-11 23:55:00,6.21704,6.21922,6.21661,6.21779,76000000.0
2005-10-12 00:00:00,6.21803,6.22076,6.21803,6.21963,70000000.0
2005-10-12 00:05:00,6.21952,6.22096,6.21806,6.21899,62000000.0
2005-10-12 00:10:00,6.2188,6.22435,6.2188,6.22134,63000000.0
2005-10-12 00:15:00,6.22111,6.22219,6.22018,6.22167,65000000.0
2005-10-12 00:20:00,6.22173,6.2223,6.22048,6.22059,60000000.0
2005-10-12 00:25:00,6.22046,6.22341,6.22046,6.22337,66000000.0
2005-10-12 00:30:00,6.22338,6.22338,6.22085,6.22118,64000000.0
2005-10-12 00:35:00,6.22168,6.2236,6.22088,6.22196,80000000.0
2005-10-12 00:40:00,6.22209,6.22324,6.22103,6.22173,61000000.0
2005-10-12 00:45:00,6.22165,6.22354,6.22096,6.22182,63000000.0
2005-10-12 00:50:00,6.22315,6.22346,6.22017,6.22192,60000000.0
2005-10-12 00:55:00,6.2227,6.22277,6.21998,6.2208,66000000.0
2005-10-12 01:00:00,6.22058,6.22229,6.21964,6.21964,63000000.0
2005-10-12 01:05:00,6.22032,6.22239,6.21934,6.22004,70000000.0
2005-10-12 01:10:00,6.22008,6.22205,6.21986,6.22155,55000000.0
2005-10-12 01:15:00,6.221,6.2235,6.22099,6.22337,63000000.0
2005-10-12 01:20:00,6.22352,6.22442,6.22194,6.22412,59000000.0
2005-10-12 01:25:00,6.22412,6.2247,6.22237,6.22361,70000000.0
2005-10-12 01:30:00,6.22401,6.23032,6.22371,6.22838,68000000.0
2005-10-12 01:35:00,6.22924,6.23015,6.22627,6.22925,71000000.0
2005-10-12 01:40:00,6.23036,6.23116,6.22916,6.2294,72000000.0
2005-10-12 01:45:00,6.23003,6.23209,6.22846,6.22846,68000000.0
2005-10-12 01:50:00,6.22824,6.22961,6.22604,6.22895,67000000.0
2005-10-12 01:55:00,6.22899,6.23067,6.22795,6.22933,61000000.0
2005-10-12 02:00:00,6.22942,6.23067,6.22833,6.2296,69000000.0
2005-10-12 02:05:00,6.22942,6.22942,6.22612,6.22683,73000000.0
2005-10-12 02:10:00,6.22749,6.22873,6.22655,6.22779,74000000.0
2005-10-12 02:15:00,6.22833,6.22926,6.22716,6.2289,70000000.0
2005-10-12 02:20:00,6.22897,6.23172,6.22848,6.23121,74000000.0
2005-10-12 02:25:00,6.23183,6.23317,6.23061,6.23257,59000000.0
2005-10-12 02:30:00,6.23241,6.23241,6.23025,6.23157,64000000.0
2005-10-12 02:35:00,6.23229,6.23329,6.23004,6.2319,71000000.0
2005-10-12 02:40:00,6.23151,6.2321,6.22955,6.23178,69000000.0
2005-10-12 02:45:00,6.23069,6.23187,6.22945,6.23074,69000000.0
2005-10-12 02:50:00,6.23072,6.23115,6.22886,6.23099,66000000.0
2005-10-12 02:55:00,6.23182,6.2349,6.23094,6.23215,65000000.0
2005-10-12 03:00:00,6.23127,6.23282,6.23091,6.23194,67000000.0
2005-10-12 03:05:00,6.23189,6.23274,6.23024,6.23064,68000000.0
2005-10-12 03:10:00,6.23055,6.23308,6.22959,6.23201,80000000.0
2005-10-12 03:15:00,6.23171,6.23333,6.23049,6.23203,50000000.0
2005-10-12 03:20:00,6.23155,6.23209,6.22956,6.2314,62000000.0
2005-10-12 03:25:00,6.23167,6.23276,6.2301,6.23111,71000000.0
2005-10-12 03:30:00,6.2311,6.23243,6.23011,6.23133,68000000.0
2005-10-12 03:35:00,6.23125,6.23125,6.22696,6.22776,60000000.0
2005-10-12 03:40:00,6.22784,6.23171,6.22784,6.23169,82000000.0
2005-10-12 03:45:00,6.23013,6.23177,6.22912,6.23067,53000000.0
2005-10-12 03:50:00,6.23014,6.23055,6.22846,6.22914,74000000.0
2005-10-12 03:55:00,6.22887,6.22918,6.22589,6.22827,63000000.0
2005-10-12 04:00:00,6.22815,6.22869,6.22601,6.22609,70000000.0
2005-10-12 04:05:00,6.22617,6.22714,6.22438,6.22507,66000000.0
2005-10-12 04:10:00,6.22338,6.22647,6.22338,6.2259,77000000.0
2005-10-12 04:15:00,6.22502,6.22653,6.22466,6.22542,57000000.0
2005-10-12 04:20:00,6.22574,6.22698,6.22386,6.22541,62000000.0
2005-10-12 04:25:00,6.22555,6.22577,6.22387,6.2251,53000000.0
2005-10-12 04:30:00,6.22501,6.22586,6.22403,6.22491,66000000.0
2005-10-12 04:35:00,6.22516,6.22681,6.2241,6.22594,64000000.0
2005-10-12 04:40:00,6.22602,6.22759,6.22536,6.22594,54000000.0
2005-10-12 04:45:00,6.22625,6.22765,6.2251,6.22634,63000000.0
2005-10-12 04:50:00,6.22655,6.22753,6.22448,6.22574,71000000.0
2005-10-12 04:55:00,6.22558,6.22721,6.22497,6.22599,65000000.0
2005-10-12 05:00:00,6.22598,6.22715,6.22531,6.2266,62000000.0
2005-10-12 05:05:00,6.22693,6.22735,6.22523,6.22617,72000000.0
2005-10-12 05:10:00,6.22557,6.22603,6.22411,6.22425,59000000.0
2005-10-12 05:15:00,6.22413,6.22513,6.22368,6.22478,67000000.0
2005-10-12 05:20:00,6.22483,6.22616,6.22402,6.22503,79000000.0
2005-10-12 05:25:00,6.22474,6.22611,6.22382,6.22611,66000000.0
2005-10-12 05:30:00,6.2261,6.2261,6.22484,6.22517,76000000.0
2005-10-12 05:35:00,6.22502,6.22629,6.22272,6.22374,78000000.0
2005-10-12 05:40:00,6.22415,6.22541,6.2235,6.22531,61000000.0
2005-10-12 05:45:00,6.22588,6.22607,6.22352,6.22371,77000000.0
2005-10-12 05:50:00,6.22372,6.22442,6.22265,6.22279,62000000.0
2005-10-12 05:55:00,6.2224,6.22478,6.22175,6.2239,70000000.0
2005-10-12 06:00:00,6.22366,6.22719,6.22303,6.22668,77000000.0
2005-10-12 06:05:00,6.22652,6.22677,6.22464,6.22609,81000000.0
2005-10-12 06:10:00,6.22633,6.22708,6.22485,6.22626,73000000.0
2005-10-12 06:15:00,6.22607,6.22674,6.22453,6.22496,69000000.0
2005-10-12 06:20:00,6.22389,6.22599,6.22389,6.22538,68000000.0
2005-10-12 06:25:00,6.2257,6.22703,6.22453,6.22481,71000000.0
2005-10-12 06:30:00,6.22513,6.22766,6.22513,6.22726,58000000.0
2005-10-12 06:35:00,6.22799,6.2289,6.22642,6.2289,72000000.0
2005-10-12 06:40:00,6.22851,6.22901,6.22651,6.22651,71000000.0
2005-10-12 06:45:00,6.22645,6.22794,6.22594,6.22721,69000000.0
2005-10-12 06:50:00,6.22723,6.22724,6.22514,6.22701,56000000.0
2005-10-12 06:55:00,6.22696,6.22817,6.22585,6.22756,64000000.0
2005-10-12 07:00:00,6.22818,6.22818,6.22534,6.22628,58000000.0
2005-10-12 07:05:00,6.22473,6.22633,6.22457,6.22534,59000000.0
2005-10-12 07:10:00,6.22579,6.22675,6.22441,6.22558,82000000.0
2005-10-12 07:15:00,6.22572,6.22692,6.22515,6.22588,80000000.0
2005-10-12 07:20:00,6.22618,6.22708,6.22441,6.2256,76000000.0
2005-10-12 07:25:00,6.22572,6.22715,6.22486,6.22672,78000000.0
2005-10-12 07:30:00,6.22624,6.22673,6.2243,6.22533,61000000.0
2005-10-12 07:35:00,6.22537,6.22707,6.2243,6.22604,63000000.0
2005-10-12 07:40:00,6.22598,6.2274,6.225,6.22605,55000000.0
2005-10-12 07:45:00,6.22539,6.22786,6.22482,6.22664,59000000.0
2005-10-12 07:50:00,6.22713,6.22854,6.22573,6.22675,67000000.0
2005-10-12 07:55:00,6.22688,6.22744,6.22458,6.2266,62000000.0
2005-10-12 08:00:00,6.22645,6.23176,6.22608,6.23176,65000000.0
2005-10-12 08:05:00,6.2306,6.23092,6.22721,6.22879,73000000.0
2005-10-12 08:10:00,6.22864,6.2325,6.22815,6.2325,58000000.0
2005-10-12 08:15:00,6.23125,6.232,6.22734,6.23062,59000000.0
2005-10-12 08:20:00,6.23117,6.23456,6.23005,6.2304,64000000.0
2005-10-12 08:25:00,6.23248,6.23596,6.23121,6.23385,56000000.0
2005-10-12 08:30:00,6.23437,6.23647,6.23399,6.23527,62000000.0
2005-10-12 08:35:00,6.23622,6.23701,6.23276,6.23276,56000000.0
2005-10-12 08:40:00,6.23141,6.23364,6.23141,6.23321,58000000.0
2005-10-12 08:45:00,6.23293,6.23367,6.23074,6.23197,76000000.0
2005-10-12 08:50:00,6.23214,6.23522,6.23115,6.23515,81000000.0
2005-10-12 08:55:00,6.23611,6.2367,6.23323,6.23413,70000000.0
2005-10-12 09:00:00,6.2332,6.23457,6.23015,6.23089,62000000.0
2005-10-12 09:05:00,6.23048,6.23198,6.22861,6.23084,66000000.0
2005-10-12 09:10:00,6.23076,6.23164,6.22764,6.22852,67000000.0
2005-10-12 09:15:00,6.22954,6.23119,6.22842,6.22842,72000000.0
2005-10-12 09:20:00,6.22763,6.23102,6.22729,6.23053,74000000.0
2005-10-12 09:25:00,6.23042,6.23153,6.22881,6.23053,68000000.0
2005-10-12 09:30:00,6.23022,6.23238,6.22917,6.23198,69000000.0
2005-10-12 09:35:00,6.2317,6.2338,6.23048,6.23286,85000000.0
2005-10-12 09:40:00,6.23304,6.23476,6.23113,6.23199,74000000.0
2005-10-12 09:45:00,6.23238,6.23373,6.23103,6.23174,76000000.0
2005-10-12 09:50:00,6.23143,6.23256,6.22932,6.22977,74000000.0
2005-10-12 09:55:00,6.22988,6.23147,6.22863,6.22945,68000000.0
2005-10-12 10:00:00,6.22922,6.22982,6.22349,6.22349,75000000.0
2005-10-12 10:05:00,6.22269,6.22389,6.22141,6.222,50000000.0
2005-10-12 10:10:00,6.2215,6.22329,6.21895,6.22018,70000000.0
2005-10-12 10:15:00,6.22032,6.22223,6.21792,6.22131,74000000.0
2005-10-12 10:20:00,6.22133,6.22347,6.22058,6.2231,60000000.0
2005-10-12 10:25:00,6.22196,6.223,6.21915,6.21958,60000000.0
2005-10-12 10:30:00,6.221,6.22233,6.21856,6.22204,57000000.0
2005-10-12 10:35:00,6.22214,6.22266,6.2207,6.22147,72000000.0
2005-10-12 10:40:00,6.22301,6.22478,6.22208,6.22294,62000000.0
2005-10-12 10:45:00,6.22271,6.22447,6.22212,6.22356,55000000.0
2005-10-12 10:50:00,6.22333,6.22444,6.21974,6.22114,72000000.0
2005-10-12 10:55:00,6.22123,6.22198,6.21973,6.22053,49000000.0
2005-10-12 11:00:00,6.22104,6.22197,6.21958,6.22027,61000000.0
2005-10-12 11:05:00,6.22004,6.22163,6.21892,6.22053,71000000.0
2005-10-12 11:10:00,6.22076,6.22154,6.21868,6.21896,67000000.0
2005-10-12 11:15:00,6.21966,6.21975,6.2146,6.2153,63000000.0
2005-10-12 11:20:00,6.2149,6.21751,6.21412,6.21626,76000000.0
2005-10-12 11:25:00,6.21627,6.21627,6.21306,6.21337,64000000.0
2005-10-12 11:30:00,6.21376,6.21638,6.21372,6.21474,74000000.0
2005-10-12 11:35:00,6.21415,6.21636,6.21341,6.21408,60000000.0
2005-10-12 11:40:00,6.21465,6.21599,6.21329,6.21502,64000000.0
2005-10-12 11:45:00,6.21571,6.21832,6.21445,6.21602,62000000.0
2005-10-12 11:50:00,6.21562,6.21648,6.21415,6.21438,68000000.0
2005-10-12 11:55:00,6.21517,6.2165,6.21302,6.21448,52000000.0
2005-10-12 12:00:00,6.21431,6.21511,6.21227,6.21309,63000000.0
2005-10-12 12:05:00,6.21319,6.21467,6.21182,6.21399,61000000.0
2005-10-12 12:10:00,6.21377,6.2157,6.21243,6.21343,63000000.0
2005-10-12 12:15:00,6.21303,6.21636,6.21185,6.2159,56000000.0
2005-10-12 12:20:00,6.21599,6.21767,6.21364,6.21705,70000000.0
2005-10-12 12:25:00,6.21749,6.21905,6.21674,6.21708,57000000.0
2005-10-12 12:30:00,6.21668,6.21835,6.21363,6.21489,61000000.0
2005-10-12 12:35:00,6.21414,6.2148,6.21268,6.21415,64000000.0
2005-10-12 12:40:00,6.21416,6.21593,6.21252,6.21593,70000000.0
2005-10-12 12:45:00,6.21508,6.21688,6.21356,6.21594,65000000.0
2005-10-12 12:50:00,6.21558,6.21679,6.21405,6.21494,66000000.0
2005-10-12 12:55:00,6.21541,6.21701,6.21451,6.21631,62000000.0
2005-10-12 13:00:00,6.21717,6.21717,6.21487,6.21596,81000000.0
2005-10-12 13:05:00,6.21615,6.2165,6.2137,6.21455,77000000.0
2005-10-12 13:10:00,6.21486,6.21486,6.20762,6.20901,79000000.0
2005-10-12 13:15:00,6.20883,6.21006,6.20569,6.20699,63000000.0
2005-10-12 13:20:00,6.20641,6.20754,6.20457,6.20586,78000000.0
2005-10-12 13:25:00,6.20521,6.20641,6.20263,6.20367,62000000.0
2005-10-12 13:30:00,6.20284,6.20284,6.20052,6.20172,55000000.0
2005-10-12 13:35:00,6.20196,6.20533,6.20086,6.20491,65000000.0
2005-10-12 13:40:00,6.20569,6.20761,6.20116,6.20732,55000000.0
2005-10-12 13:45:00,6.20713,6.20823,6.20585,6.20701,64000000.0
2005-10-12 13:50:00,6.2075,6.20772,6.20483,6.20641,58000000.0
2005-10-12 13:55:00,6.20695,6.20695,6.20446,6.20519,59000000.0
2005-10-12 14:00:00,6.20495,6.20606,6.20299,6.20343,72000000.0
2005-10-12 14:05:00,6.20404,6.20459,6.20273,6.20347,60000000.0
2005-10-12 14:10:00,6.20426,6.20871,6.20332,6.20871,56000000.0
2005-10-12 14:15:00,6.20916,6.20916,6.20549,6.20671,76000000.0
2005-10-12 14:20:00,6.20732,6.20808,6.20584,6.20808,52000000.0
2005-10-12 14:25:00,6.20897,6.20937,6.20707,6.20902,65000000.0
2005-10-12 14:30:00,6.20971,6.21258,6.20892,6.21136,60000000.0
2005-10-12 14:35:00,6.21015,6.2115,6.20842,6.21085,63000000.0
2005-10-12 14:40:00,6.21135,6.21273,6.20742,6.2116,77000000.0
2005-10-12 14:45:00,6.21171,6.21334,6.20985,6.21093,56000000.0
2005-10-12 14:50:00,6.21042,6.21116,6.20796,6.20833,60000000.0
2005-10-12 14:55:00,6.20746,6.21,6.20224,6.20317,71000000.0
2005-10-12 15:00:00,6.20314,6.20508,6.19847,6.19941,76000000.0
2005-10-12 15:05:00,6.19863,6.20026,6.19751,6.19902,68000000.0
2005-10-12 15:10:00,6.19838,6.2001,6.19379,6.19441,61000000.0
2005-10-12 15:15:00,6.19491,6.19496,6.19004,6.19206,68000000.0
2005-10-12 15:20:00,6.19316,6.19654,6.19098,6.19562,59000000.0
2005-10-12 15:25:00,6.19542,6.19669,6.19325,6.19616,71000000.0
2005-10-12 15:30:00,6.19662,6.19692,6.19319,6.19346,68000000.0
2005-10-12 15:35:00,6.19277,6.19486,6.19042,6.19042,52000000.0
2005-10-12 15:40:00,6.19158,6.19396,6.1889,6.19344,62000000.0
2005-10-12 15:45:00,6.19325,6.19633,6.19258,6.19551,81000000.0
2005-10-12 15:50:00,6.19509,6.19736,6.1934,6.1934,75000000.0
2005-10-12 15:55:00,6.19409,6.19971,6.19409,6.19887,74000000.0
2005-10-12 16:00:00,6.19906,6.2033,6.19711,6.2033,61000000.0
2005-10-12 16:05:00,6.20436,6.20455,6.19974,6.20091,70000000.0
2005-10-12 16:10:00,6.20103,6.20193,6.1981,6.19984,64000000.0
2005-10-12 16:15:00,6.20087,6.20183,6.19872,6.20056,66000000.0
2005-10-12 16:20:00,6.19993,6.20184,6.19872,6.20132,65000000.0
2005-10-12 16:25:00,6.20175,6.20394,6.2008,6.2036,51000000.0
2005-10-12 16:30:00,6.20324,6.2056,6.20029,6.20129,53000000.0
2005-10-12 16:35:00,6.20195,6.20262,6.19981,6.19993,78000000.0
2005-10-12 16:40:00,6.19954,6.20212,6.1985,6.20003,86000000.0
2005-10-12 16:45:00,6.20003,6.20162,6.19798,6.19943,59000000.0
2005-10-12 16:50:00,6.19867,6.20045,6.1953,6.19568,66000000.0
2005-10-12 16:55:00,6.19626,6.19856,6.19314,6.1976,52000000.0
2005-10-12 17:00:00,6.19818,6.19974,6.19719,6.19775,62000000.0
2005-10-12 17:05:00,6.1981,6.1996,6.19579,6.19847,73000000.0
2005-10-12 17:10:00,6.19851,6.19968,6.19738,6.1988,57000000.0
2005-10-12 17:15:00,6.20014,6.20085,6.19742,6.19951,71000000.0
2005-10-12 17:20:00,6.19954,6.20127,6.19776,6.20012,55000000.0
2005-10-12 17:25:00,6.20144,6.20144,6.18926,6.19097,62000000.0
2005-10-12 17:30:00,6.1905,6.19356,6.18985,6.19213,63000000.0
2005-10-12 17:35:00,6.19344,6.19577,6.19261,6.19486,64000000.0
2005-10-12 17:40:00,6.19494,6.19686,6.19439,6.19614,76000000.0
2005-10-12 17:45:00,6.1965,6.19661,6.19432,6.19544,60000000.0
2005-10-12 17:50:00,6.19506,6.19582,6.19279,6.19393,86000000.0
2005-10-12 17:55:00,6.19442,6.19506,6.19159,6.19196,66000000.0
2005-10-12 18:00:00,6.19263,6.19448,6.19201,6.19379,72000000.0
2005-10-12 18:05:00,6.19414,6.19457,6.19203,6.19363,73000000.0
2005-10-12 18:10:00,6.19463,6.19699,6.19306,6.19621,58000000.0
2005-10-12 18:15:00,6.19444,6.19635,6.19386,6.19635,61000000.0
2005-10-12 18:20:00,6.19623,6.19714,6.19186,6.19344,63000000.0
2005-10-12 18:25:00,6.19342,6.19451,6.18672,6.19281,67000000.0
2005-10-12 18:30:00,6.19371,6.19719,6.19143,6.19459,65000000.0
2005-10-12 18:35:00,6.19425,6.19661,6.19347,6.19347,76000000.0
2005-10-12 18:40:00,6.19463,6.19671,6.19402,6.1961,67000000.0
2005-10-12 18:45:00,6.19659,6.19659,6.19347,6.19372,66000000.0
2005-10-12 18:50:00,6.19267,6.19664,6.1923,6.19514,63000000.0
2005-10-12 18:55:00,6.19497,6.19636,6.19339,6.19359,71000000.0
2005-10-12 19:00:00,6.19399,6.19606,6.19324,6.19606,70000000.0
2005-10-12 19:05:00,6.19635,6.19667,6.19422,6.19612,76000000.0
2005-10-12 19:10:00,6.19549,6.19719,6.19419,6.19712,68000000.0
2005-10-12 19:15:00,6.19638,6.19695,6.19469,6.19579,61000000.0
2005-10-12 19:20:00,6.19575,6.19643,6.19382,6.19563,72000000.0
2005-10-12 19:25:00,6.19573,6.19601,6.19334,6.19401,62000000.0
2005-10-12 19:30:00,6.19433,6.19682,6.19407,6.19415,66000000.0
2005-10-12 19:35:00,6.19435,6.19746,6.19435,6.19665,63000000.0
2005-10-12 19:40:00,6.19823,6.20378,6.19802,6.20378,70000000.0
2005-10-12 19:45:00,6.20346,6.20362,6.19935,6.20085,70000000.0
2005-10-12 19:50:00,6.20062,6.20428,6.19976,6.20262,71000000.0
2005-10-12 19:55:00,6.20357,6.20365,6.20088,6.20182,68000000.0
2005-10-12 20:00:00,6.2023,6.20311,6.20067,6.2007,67000000.0
2005-10-12 20:05:00,6.20143,6.20514,6.20094,6.20514,65000000.0
2005-10-12 20:10:00,6.20531,6.207,6.20323,6.20634,66000000.0
2005-10-12 20:15:00,6.207,6.20704,6.20265,6.20342,64000000.0
2005-10-12 20:20:00,6.20326,6.20648,6.20316,6.20587,65000000.0
2005-10-12 20:25:00,6.20603,6.20649,6.20329,6.20503,63000000.0
2005-10-12 20:30:00,6.20542,6.20542,6.20239,6.20309,59000000.0
2005-10-12 20:35:00,6.2035,6.20382,6.20019,6.20102,70000000.0
2005-10-12 20:40:00,6.20097,6.20154,6.19878,6.20038,89000000.0
2005-10-12 20:45:00,6.20047,6.20094,6.19769,6.1993,67000000.0
2005-10-12 20:50:00,6.19906,6.19982,6.19728,6.19757,62000000.0
2005-10-12 20:55:00,6.19703,6.19782,6.19569,6.19712,65000000.0
2005-10-12 21:00:00,6.19726,6.19987,6.19718,6.19797,72000000.0
2005-10-12 21:05:00,6.19772,6.19881,6.19511,6.19592,66000000.0
2005-10-12 21:10:00,6.19699,6.19783,6.19557,6.19594,62000000.0
2005-10-12 21:15:00,6.19555,6.19793,6.19555,6.19596,68000000.0
2005-10-12 21:20:00,6.19643,6.19896,6.19567,6.19845,52000000.0
2005-10-12 21:25:00,6.19903,6.20012,6.19735,6.19906,58000000.0
2005-10-12 21:30:00,6.19925,6.20093,6.19823,6.19989,59000000.0
2005-10-12 21:35:00,6.19973,6.20096,6.19773,6.19974,88000000.0
2005-10-12 21:40:00,6.19906,6.19906,6.19675,6.19771,65000000.0
2005-10-12 21:45:00,6.19747,6.19887,6.19653,6.19856,62000000.0
2005-10-12 21:50:00,6.19894,6.19987,6.19735,6.19896,62000000.0
2005-10-12 21:55:00,6.19891,6.20031,6.19792,6.19962,72000000.0
2005-10-12 22:00:00,6.19824,6.1995,6.19778,6.199,79000000.0
2005-10-12 22:05:00,6.19857,6.19914,6.19656,6.19791,67000000.0
2005-10-12 22:10:00,6.19761,6.19939,6.19721,6.19785,64000000.0
2005-10-12 22:15:00,6.1977,6.20012,6.1975,6.19964,69000000.0
2005-10-12 22:20:00,6.19975,6.2012,6.1983,6.1983,69000000.0
2005-10-12 22:25:00,6.20014,6.20307,6.1997,6.20201,63000000.0
2005-10-12 22:30:00,6.20197,6.2022,6.19975,6.20077,60000000.0
2005-10-12 22:35:00,6.20084,6.20239,6.20047,6.20115,56000000.0
2005-10-12 22:40:00,6.20144,6.20221,6.20025,6.20106,63000000.0
2005-10-12 22:45:00,6.20057,6.20158,6.19977,6.19977,68000000.0
2005-10-12 22:50:00,6.20038,6.20097,6.19886,6.19955,70000000.0
2005-10-12 22:55:00,6.19973,6.20106,6.19878,6.2,64000000.0
2005-10-12 23:00:00,6.20061,6.20237,6.19978,6.19988,68000000.0
2005-10-12 23:05:00,6.2009,6.20144,6.19987,6.20063,60000000.0
2005-10-12 23:10:00,6.20042,6.20141,6.19948,6.2005,66000000.0
2005-10-12 23:15:00,6.20092,6.20144,6.19935,6.2007,65000000.0
2005-10-12 23:20:00,6.20052,6.20076,6.19851,6.19929,66000000.0
2005-10-12 23:25:00,6.19903,6.2005,6.19901,6.19901,64000000.0
2005-10-12 23:30:00,6.19934,6.20047,6.19838,6.19898,72000000.0
2005-10-12 23:35:00,6.19841,6.19979,6.19757,6.19861,62000000.0
2005-10-12 23:40:00,6.19778,6.20104,6.19763,6.19928,80000000.0
2005-10-12 23:45:00,6.19923,6.20058,6.19763,6.19795,76000000.0
2005-10-12 23:50:00,6.19831,6.20137,6.19821,6.20137,67000000.0
2005-10-12 23:55:00,6.20081,6.20123,6.19732,6.1985,76000000.0
2005-10-13 00:00:00,6.19862,6.19962,6.19721,6.19962,70000000.0
2005-10-13 00:05:00,6.19972,6.20032,6.19815,6.19939,62000000.0
2005-10-13 00:10:00,6.19925,6.20102,6.19827,6.19986,63000000.0
2005-10-13 00:15:00,6.19884,6.20127,6.19883,6.20019,65000000.0
2005-10-13 00:20:00,6.20023,6.20099,6.19816,6.19907,60000000.0
2005-10-13 00:25:00,6.19905,6.19952,6.19706,6.19952,66000000.0
2005-10-13 00:30:00,6.19984,6.19984,6.1964,6.19791,64000000.0
2005-10-13 00:35:00,6.19698,6.19909,6.19529,6.19791,80000000.0
2005-10-13 00:40:00,6.19807,6.19944,6.19667,6.19944,61000000.0
2005-10-13 00:45:00,6.1994,6.20109,6.19881,6.19907,63000000.0
2005-10-13 00:50:00,6.19914,6.20122,6.19836,6.19836,60000000.0
2005-10-13 00:55:00,6.19766,6.2,6.19742,6.19906,66000000.0
2005-10-13 01:00:00,6.19867,6.20383,6.19867,6.20106,63000000.0
2005-10-13 01:05:00,6.20037,6.20203,6.20001,6.20125,70000000.0
2005-10-13 01:10:00,6.20094,6.20301,6.20036,6.20146,55000000.0
2005-10-13 01:15:00,6.20237,6.20329,6.2007,6.20308,63000000.0
2005-10-13 01:20:00,6.2031,6.2031,6.2002,6.20079,59000000.0
2005-10-13 01:25:00,6.201,6.20168,6.19943,6.19978,70000000.0
2005-10-13 01:30:00,6.19987,6.20014,6.19418,6.19758,68000000.0
2005-10-13 01:35:00,6.19722,6.19829,6.19558,6.19653,71000000.0
2005-10-13 01:40:00,6.19578,6.19913,6.19557,6.19772,72000000.0
2005-10-13 01:45:00,6.19726,6.19952,6.19726,6.19726,68000000.0
2005-10-13 01:50:00,6.198,6.20109,6.19752,6.20106,67000000.0
2005-10-13 01:55:00,6.20109,6.20241,6.20019,6.20082,61000000.0
2005-10-13 02:00:00,6.20139,6.20321,6.20036,6.20067,69000000.0
2005-10-13 02:05:00,6.20027,6.20152,6.19922,6.20034,73000000.0
2005-10-13 02:10:00,6.2005,6.20248,6.2003,6.20142,74000000.0
2005-10-13 02:15:00,6.20079,6.20254,6.20025,6.20085,70000000.0
2005-10-13 02:20:00,6.20069,6.20403,6.19969,6.20254,74000000.0
2005-10-13 02:25:00,6.20368,6.20368,6.20129,6.20308,59000000.0
2005-10-13 02:30:00,6.20329,6.20454,6.20191,6.20279,64000000.0
2005-10-13 02:35:00,6.20219,6.2051,6.20219,6.20475,71000000.0
2005-10-13 02:40:00,6.20527,6.20659,6.20408,6.20479,69000000.0
2005-10-13 02:45:00,6.2051,6.20652,6.20363,6.20363,69000000.0
2005-10-13 02:50:00,6.2037,6.20617,6.20326,6.20386,66000000.0
2005-10-13 02:55:00,6.20449,6.20615,6.20394,6.20546,65000000.0
2005-10-13 03:00:00,6.20582,6.20837,6.20448,6.20831,67000000.0
2005-10-13 03:05:00,6.20877,6.21593,6.2073,6.21471,68000000.0
2005-10-13 03:10:00,6.21621,6.21895,6.21528,6.21736,80000000.0
2005-10-13 03:15:00,6.21968,6.22306,6.21876,6.22231,50000000.0
2005-10-13 03:20:00,6.22326,6.22326,6.21848,6.21986,62000000.0
2005-10-13 03:25:00,6.22016,6.22333,6.21795,6.22022,71000000.0
2005-10-13 03:30:00,6.21997,6.2243,6.21953,6.22275,68000000.0
2005-10-13 03:35:00,6.22331,6.22349,6.21867,6.21976,60000000.0
2005-10-13 03:40:00,6.21975,6.22433,6.21862,6.22162,82000000.0
2005-10-13 03:45:00,6.22324,6.22413,6.21869,6.21869,53000000.0
2005-10-13 03:50:00,6.21894,6.22177,6.21757,6.21861,74000000.0
2005-10-13 03:55:00,6.21858,6.22104,6.21746,6.21895,63000000.0
2005-10-13 04:00:00,6.21914,6.22134,6.21817,6.2209,70000000.0
2005-10-13 04:05:00,6.22133,6.22193,6.21895,6.22032,66000000.0
2005-10-13 04:10:00,6.22043,6.222,6.2187,6.22056,77000000.0
2005-10-13 04:15:00,6.22122,6.22171,6.2195,6.22095,57000000.0
2005-10-13 04:20:00,6.22083,6.22162,6.21924,6.21964,62000000.0
2005-10-13 04:25:00,6.22063,6.22121,6.21892,6.21997,53000000.0
2005-10-13 04:30:00,6.22105,6.22166,6.21946,6.22083,66000000.0
2005-10-13 04:35:00,6.22097,6.2221,6.21993,6.22099,64000000.0
2005-10-13 04:40:00,6.22088,6.22209,6.22028,6.22183,54000000.0
2005-10-13 04:45:00,6.22186,6.22719,6.2215,6.22611,63000000.0
2005-10-13 04:50:00,6.22562,6.22878,6.22562,6.22721,71000000.0
2005-10-13 04:55:00,6.22719,6.22752,6.22462,6.225,65000000.0
2005-10-13 05:00:00,6.2247,6.22606,6.22309,6.22309,62000000.0
2005-10-13 05:05:00,6.22285,6.22449,6.2223,6.22232,72000000.0
2005-10-13 05:10:00,6.22138,6.22191,6.2166,6.2179,59000000.0
2005-10-13 05:15:00,6.21805,6.22064,6.21656,6.21967,67000000.0
2005-10-13 05:20:00,6.22035,6.22035,6.21801,6.21925,79000000.0
2005-10-13 05:25:00,6.21969,6.22037,6.21805,6.2187,66000000.0
2005-10-13 05:30:00,6.21828,6.21894,6.21602,6.21733,76000000.0
2005-10-13 05:35:00,6.21815,6.22135,6.21715,6.2199,78000000.0
2005-10-13 05:40:00,6.21954,6.22226,6.21829,6.22027,61000000.0
2005-10-13 05:45:00,6.22014,6.22217,6.22014,6.2206,77000000.0
2005-10-13 05:50:00,6.22079,6.22218,6.21968,6.22029,62000000.0
2005-10-13 05:55:00,6.22023,6.22232,6.22017,6.22057,70000000.0
2005-10-13 06:00:00,6.22033,6.22267,6.22008,6.22138,77000000.0
2005-10-13 06:05:00,6.22159,6.22248,6.2198,6.22083,81000000.0
2005-10-13 06:10:00,6.22183,6.22183,6.21859,6.21948,73000000.0
2005-10-13 06:15:00,6.21927,6.21961,6.21735,6.21742,69000000.0
2005-10-13 06:20:00,6.21754,6.21928,6.21636,6.2181,68000000.0
2005-10-13 06:25:00,6.21809,6.21911,6.21691,6.21746,71000000.0
2005-10-13 06:30:00,6.2177,6.22032,6.21714,6.21809,58000000.0
2005-10-13 06:35:00,6.21791,6.21963,6.21715,6.2188,72000000.0
2005-10-13 06:40:00,6.21893,6.21974,6.21739,6.21793,71000000.0
2005-10-13 06:45:00,6.21743,6.21816,6.21475,6.2158,69000000.0
2005-10-13 06:50:00,6.21576,6.21777,6.21538,6.21719,56000000.0
2005-10-13 06:55:00,6.21784,6.21848,6.21632,6.21747,64000000.0
2005-10-13 07:00:00,6.21673,6.21763,6.21504,6.2165,58000000.0
2005-10-13 07:05:00,6.21606,6.21783,6.21569,6.2176,59000000.0
2005-10-13 07:10:00,6.21785,6.21873,6.21638,6.21799,82000000.0
2005-10-13 07:15:00,6.21774,6.21883,6.2167,6.2172,80000000.0
2005-10-13 07:20:00,6.2175,6.22067,6.21737,6.21941,76000000.0
2005-10-13 07:25:00,6.21891,6.21975,6.21771,6.21836,78000000.0
2005-10-13 07:30:00,6.21785,6.2202,6.21785,6.21904,61000000.0
2005-10-13 07:35:00,6.21923,6.22113,6.21859,6.22088,63000000.0
2005-10-13 07:40:00,6.22092,6.22361,6.22046,6.22312,55000000.0
2005-10-13 07:45:00,6.22275,6.22344,6.22057,6.22158,59000000.0
2005-10-13 07:50:00,6.2215,6.2235,6.21996,6.22292,67000000.0
2005-10-13 07:55:00,6.22384,6.22455,6.2185,6.21939,62000000.0
2005-10-13 08:00:00,6.21951,6.22258,6.21939,6.22076,65000000.0
2005-10-13 08:05:00,6.22112,6.22112,6.21642,6.21873,73000000.0
2005-10-13 08:10:00,6.21846,6.22144,6.21846,6.21876,58000000.0
2005-10-13 08:15:00,6.2194,6.21996,6.2173,6.21824,59000000.0
2005-10-13 08:20:00,6.2187,6.21894,6.21671,6.21677,64000000.0
2005-10-13 08:25:00,6.21649,6.2196,6.21361,6.21432,56000000.0
2005-10-13 08:30:00,6.21614,6.22025,6.21407,6.21503,62000000.0
2005-10-13 08:35:00,6.21586,6.21682,6.21433,6.21653,56000000.0
2005-10-13 08:40:00,6.21617,6.21892,6.21431,6.21803,58000000.0
2005-10-13 08:45:00,6.21833,6.22028,6.21465,6.21629,76000000.0
2005-10-13 08:50:00,6.21621,6.22034,6.2099,6.21111,81000000.0
2005-10-13 08:55:00,6.21063,6.21427,6.20983,6.21128,70000000.0
2005-10-13 09:00:00,6.21185,6.2146,6.21122,6.21403,62000000.0
2005-10-13 09:05:00,6.21417,6.21574,6.21202,6.2157,66000000.0
2005-10-13 09:10:00,6.21587,6.21781,6.2148,6.21678,67000000.0
2005-10-13 09:15:00,6.21666,6.21889,6.21546,6.2173,72000000.0
2005-10-13 09:20:00,6.21747,6.22201,6.21725,6.22036,74000000.0
2005-10-13 09:25:00,6.22074,6.2214,6.21897,6.21984,68000000.0
2005-10-13 09:30:00,6.22077,6.22077,6.21754,6.21754,69000000.0
2005-10-13 09:35:00,6.21829,6.22098,6.21723,6.22046,85000000.0
2005-10-13 09:40:00,6.22058,6.22058,6.21575,6.21735,74000000.0
2005-10-13 09:45:00,6.21939,6.2223,6.21817,6.22181,76000000.0
2005-10-13 09:50:00,6.22189,6.22255,6.22008,6.22134,74000000.0
2005-10-13 09:55:00,6.22107,6.22755,6.22086,6.22513,68000000.0
2005-10-13 10:00:00,6.22534,6.22641,6.22139,6.22187,75000000.0
2005-10-13 10:05:00,6.22138,6.22333,6.22001,6.22119,50000000.0
2005-10-13 10:10:00,6.22131,6.22303,6.2204,6.22303,70000000.0
2005-10-13 10:15:00,6.2234,6.225,6.22215,6.22445,74000000.0
2005-10-13 10:20:00,6.22503,6.22589,6.22299,6.22399,60000000.0
2005-10-13 10:25:00,6.22415,6.22669,6.22405,6.2262,60000000.0
2005-10-13 10:30:00,6.22652,6.2288,6.22576,6.22703,57000000.0
2005-10-13 10:35:00,6.22748,6.22765,6.2248,6.22492,72000000.0
2005-10-13 10:40:00,6.22628,6.22641,6.2191,6.21979,62000000.0
2005-10-13 10:45:00,6.22051,6.22467,6.22043,6.22112,55000000.0
2005-10-13 10:50:00,6.22156,6.22309,6.22029,6.22147,72000000.0
2005-10-13 10:55:00,6.21995,6.22413,6.21843,6.22249,49000000.0
2005-10-13 11:00:00,6.22203,6.22288,6.21888,6.21888,61000000.0
2005-10-13 11:05:00,6.21938,6.221,6.21853,6.221,71000000.0
2005-10-13 11:10:00,6.22091,6.22326,6.22062,6.22171,67000000.0
2005-10-13 11:15:00,6.22214,6.22276,6.22032,6.22151,63000000.0
2005-10-13 11:20:00,6.22162,6.22303,6.22028,6.22163,76000000.0
2005-10-13 11:25:00,6.22183,6.22494,6.22183,6.22361,64000000.0
2005-10-13 11:30:00,6.22377,6.22505,6.22229,6.2236,74000000.0
2005-10-13 11:35:00,6.2237,6.22429,6.22072,6.22246,60000000.0
2005-10-13 11:40:00,6.22285,6.22569,6.22225,6.22225,64000000.0
2005-10-13 11:45:00,6.22206,6.22436,6.22091,6.22328,62000000.0
2005-10-13 11:50:00,6.22407,6.22633,6.2222,6.22467,68000000.0
2005-10-13 11:55:00,6.22488,6.22558,6.22276,6.22356,52000000.0
2005-10-13 12:00:00,6.22464,6.22696,6.22192,6.22192,63000000.0
2005-10-13 12:05:00,6.22206,6.22425,6.22052,6.22243,61000000.0
2005-10-13 12:10:00,6.22173,6.22509,6.22145,6.22509,63000000.0
2005-10-13 12:15:00,6.22436,6.22485,6.221,6.22298,56000000.0
2005-10-13 12:20:00,6.22323,6.22358,6.2207,6.22086,70000000.0
2005-10-13 12:25:00,6.2207,6.22223,6.21942,6.22052,57000000.0
2005-10-13 12:30:00,6.21923,6.22096,6.21848,6.21989,61000000.0
2005-10-13 12:35:00,6.22001,6.22188,6.21833,6.22164,64000000.0
2005-10-13 12:40:00,6.22148,6.22185,6.2179,6.2179,70000000.0
2005-10-13 12:45:00,6.21796,6.21995,6.2165,6.21855,65000000.0
2005-10-13 12:50:00,6.21852,6.2197,6.21683,6.21746,66000000.0
2005-10-13 12:55:00,6.21748,6.21995,6.21675,6.21944,62000000.0
2005-10-13 13:00:00,6.22045,6.22097,6.21765,6.22061,81000000.0
2005-10-13 13:05:00,6.22127,6.22226,6.21876,6.2212,77000000.0
2005-10-13 13:10:00,6.22141,6.22228,6.21964,6.21988,79000000.0
2005-10-13 13:15:00,6.2202,6.22472,6.2202,6.22441,63000000.0
2005-10-13 13:20:00,6.22346,6.22547,6.22308,6.22486,78000000.0
2005-10-13 13:25:00,6.22326,6.22551,6.22271,6.22395,62000000.0
2005-10-13 13:30:00,6.223,6.2244,6.22212,6.22304,55000000.0
2005-10-13 13:35:00,6.22197,6.22252,6.22035,6.22035,65000000.0
2005-10-13 13:40:00,6.22104,6.22453,6.22072,6.22343,55000000.0
2005-10-13 13:45:00,6.22319,6.22466,6.22089,6.22125,64000000.0
2005-10-13 13:50:00,6.22019,6.22287,6.21789,6.2226,58000000.0
2005-10-13 13:55:00,6.22268,6.22503,6.2208,6.22503,59000000.0
2005-10-13 14:00:00,6.22468,6.22554,6.22245,6.22379,72000000.0
2005-10-13 14:05:00,6.22258,6.22428,6.22021,6.22051,60000000.0
2005-10-13 14:10:00,6.21968,6.22307,6.2195,6.22265,56000000.0
2005-10-13 14:15:00,6.22267,6.2233,6.21972,6.22224,76000000.0
2005-10-13 14:20:00,6.22264,6.22388,6.22086,6.22121,52000000.0
2005-10-13 14:25:00,6.22169,6.22214,6.21761,6.21913,65000000.0
2005-10-13 14:30:00,6.22077,6.23259,6.22031,6.23259,60000000.0
2005-10-13 14:35:00,6.23229,6.23729,6.23067,6.23603,63000000.0
2005-10-13 14:40:00,6.23597,6.2364,6.23169,6.23215,77000000.0
2005-10-13 14:45:00,6.23045,6.23451,6.23045,6.23427,56000000.0
2005-10-13 14:50:00,6.23374,6.2455,6.23374,6.24461,60000000.0
2005-10-13 14:55:00,6.24342,6.24674,6.24162,6.24369,71000000.0
2005-10-13 15:00:00,6.24438,6.24479,6.24116,6.24209,76000000.0
2005-10-13 15:05:00,6.24156,6.24376,6.24026,6.2433,68000000.0
2005-10-13 15:10:00,6.2422,6.24429,6.23949,6.24425,61000000.0
2005-10-13 15:15:00,6.24349,6.24408,6.2397,6.24168,68000000.0
2005-10-13 15:20:00,6.24224,6.24378,6.24083,6.24312,59000000.0
2005-10-13 15:25:00,6.24278,6.24537,6.24166,6.24403,71000000.0
2005-10-13 15:30:00,6.24446,6.25059,6.24446,6.2501,68000000.0
2005-10-13 15:35:00,6.24959,6.24991,6.24572,6.24825,52000000.0
2005-10-13 15:40:00,6.24826,6.24877,6.24522,6.24755,62000000.0
2005-10-13 15:45:00,6.24739,6.25111,6.24712,6.25024,81000000.0
2005-10-13 15:50:00,6.24974,6.25136,6.24638,6.25048,75000000.0
2005-10-13 15:55:00,6.25106,6.25263,6.24934,6.25178,74000000.0
2005-10-13 16:00:00,6.25076,6.25212,6.24928,6.25212,61000000.0
2005-10-13 16:05:00,6.25237,6.2528,6.25043,6.25263,70000000.0
2005-10-13 16:10:00,6.25165,6.25412,6.24933,6.25335,64000000.0
2005-10-13 16:15:00,6.25411,6.25704,6.25285,6.25528,66000000.0
2005-10-13 16:20:00,6.25527,6.25701,6.25416,6.2548,65000000.0
2005-10-13 16:25:00,6.25571,6.25788,6.25515,6.25548,51000000.0
2005-10-13 16:30:00,6.25666,6.25754,6.25243,6.25351,53000000.0
2005-10-13 16:35:00,6.253,6.25337,6.25071,6.25235,78000000.0
2005-10-13 16:40:00,6.253,6.2559,6.24593,6.24642,86000000.0
2005-10-13 16:45:00,6.24573,6.24869,6.24527,6.2476,59000000.0
2005-10-13 16:50:00,6.24824,6.25018,6.24756,6.24823,66000000.0
2005-10-13 16:55:00,6.24848,6.24888,6.24699,6.24759,52000000.0
2005-10-13 17:00:00,6.24712,6.24864,6.24489,6.24504,62000000.0
2005-10-13 17:05:00,6.24482,6.24658,6.24322,6.24484,73000000.0
2005-10-13 17:10:00,6.24473,6.2454,6.24209,6.24376,57000000.0
2005-10-13 17:15:00,6.24314,6.24572,6.2421,6.24546,71000000.0
2005-10-13 17:20:00,6.24306,6.24527,6.24202,6.24527,55000000.0
2005-10-13 17:25:00,6.24581,6.24644,6.24371,6.24568,62000000.0
2005-10-13 17:30:00,6.2446,6.24639,6.24248,6.24363,63000000.0
2005-10-13 17:35:00,6.24375,6.24447,6.23887,6.24127,64000000.0
2005-10-13 17:40:00,6.24203,6.24431,6.24029,6.24324,76000000.0
2005-10-13 17:45:00,6.2435,6.24606,6.24347,6.24491,60000000.0
2005-10-13 17:50:00,6.24507,6.24636,6.24276,6.24608,86000000.0
2005-10-13 17:55:00,6.24578,6.24746,6.24494,6.24633,66000000.0
2005-10-13 18:00:00,6.2457,6.24682,6.24418,6.24573,72000000.0
2005-10-13 18:05:00,6.24619,6.2468,6.24491,6.24631,73000000.0
2005-10-13 18:10:00,6.24679,6.25069,6.24605,6.25045,58000000.0
2005-10-13 18:15:00,6.25112,6.25189,6.24488,6.24509,61000000.0
2005-10-13 18:20:00,6.24521,6.24794,6.24233,6.24403,63000000.0
2005-10-13 18:25:00,6.24464,6.24464,6.23689,6.23689,67000000.0
2005-10-13 18:30:00,6.23525,6.23712,6.23209,6.23209,65000000.0
2005-10-13 18:35:00,6.23032,6.23032,6.22024,6.2232,76000000.0
2005-10-13 18:40:00,6.22254,6.2239,6.21929,6.2239,67000000.0
2005-10-13 18:45:00,6.22403,6.22527,6.22258,6.224,66000000.0
2005-10-13 18:50:00,6.22415,6.22753,6.224,6.22531,63000000.0
2005-10-13 18:55:00,6.22459,6.22646,6.22118,6.22151,71000000.0
2005-10-13 19:00:00,6.22111,6.22397,6.22029,6.2236,70000000.0
2005-10-13 19:05:00,6.22364,6.22577,6.22197,6.2245,76000000.0
2005-10-13 19:10:00,6.22431,6.22605,6.22185,6.22185,68000000.0
2005-10-13 19:15:00,6.22215,6.2227,6.21976,6.22243,61000000.0
2005-10-13 19:20:00,6.22252,6.22444,6.22209,6.22244,72000000.0
2005-10-13 19:25:00,6.22202,6.22437,6.21976,6.2236,62000000.0
2005-10-13 19:30:00,6.22239,6.22434,6.21973,6.22104,66000000.0
2005-10-13 19:35:00,6.22088,6.22211,6.21945,6.22044,63000000.0
2005-10-13 19:40:00,6.2204,6.2207,6.21158,6.2132,70000000.0
2005-10-13 19:45:00,6.21342,6.21835,6.21278,6.21717,70000000.0
2005-10-13 19:50:00,6.2163,6.21714,6.21496,6.21632,71000000.0
2005-10-13 19:55:00,6.21497,6.21625,6.2119,6.21568,68000000.0
2005-10-13 20:00:00,6.21531,6.21973,6.21481,6.21931,67000000.0
2005-10-13 20:05:00,6.21966,6.22136,6.21857,6.21923,65000000.0
2005-10-13 20:10:00,6.21891,6.22017,6.21568,6.21684,66000000.0
2005-10-13 20:15:00,6.2171,6.21827,6.216,6.21675,64000000.0
2005-10-13 20:20:00,6.21711,6.21789,6.21589,6.2167,65000000.0
2005-10-13 20:25:00,6.21696,6.21878,6.21669,6.21692,63000000.0
2005-10-13 20:30:00,6.2165,6.21842,6.21479,6.21479,59000000.0
2005-10-13 20:35:00,6.21426,6.21598,6.21359,6.21476,70000000.0
2005-10-13 20:40:00,6.2149,6.2149,6.21203,6.21432,89000000.0
2005-10-13 20:45:00,6.21422,6.21422,6.20804,6.20918,67000000.0
2005-10-13 20:50:00,6.20823,6.20823,6.20345,6.20515,62000000.0
2005-10-13 20:55:00,6.20452,6.20504,6.20291,6.20291,65000000.0
2005-10-13 21:00:00,6.20325,6.206,6.20239,6.20493,72000000.0
2005-10-13 21:05:00,6.20523,6.20645,6.20407,6.20572,66000000.0
2005-10-13 21:10:00,6.20534,6.20644,6.20309,6.20353,62000000.0
2005-10-13 21:15:00,6.20349,6.20465,6.20233,6.20354,68000000.0
2005-10-13 21:20:00,6.20369,6.20394,6.20028,6.2008,52000000.0
2005-10-13 21:25:00,6.20123,6.20176,6.19787,6.19869,58000000.0
2005-10-13 21:30:00,6.19781,6.20001,6.19343,6.19392,59000000.0
2005-10-13 21:35:00,6.1939,6.198,6.19374,6.198,88000000.0
2005-10-13 21:40:00,6.1974,6.19949,6.19593,6.19849,65000000.0
2005-10-13 21:45:00,6.19777,6.19939,6.19682,6.1979,62000000.0
2005-10-13 21:50:00,6.19811,6.19994,6.19774,6.19862,62000000.0
2005-10-13 21:55:00,6.19865,6.19898,6.19452,6.19595,72000000.0
2005-10-13 22:00:00,6.19587,6.1967,6.19438,6.19633,79000000.0
2005-10-13 22:05:00,6.19643,6.19907,6.19622,6.19855,67000000.0
2005-10-13 22:10:00,6.19801,6.19888,6.19597,6.19597,64000000.0
2005-10-13 22:15:00,6.19587,6.19864,6.19587,6.19794,69000000.0
2005-10-13 22:20:00,6.19784,6.19962,6.19707,6.19721,69000000.0
2005-10-13 22:25:00,6.19676,6.19856,6.19606,6.19703,63000000.0
2005-10-13 22:30:00,6.19719,6.19905,6.19531,6.19782,60000000.0
2005-10-13 22:35:00,6.19805,6.20097,6.19709,6.20033,56000000.0
2005-10-13 22:40:00,6.20018,6.20168,6.19912,6.20095,63000000.0
2005-10-13 22:45:00,6.20028,6.20188,6.19862,6.19925,68000000.0
2005-10-13 22:50:00,6.19915,6.20191,6.19909,6.20041,70000000.0
2005-10-13 22:55:00,6.20064,6.20208,6.19974,6.2005,64000000.0
2005-10-13 23:00:00,6.19977,6.20164,6.19887,6.2015,68000000.0
2005-10-13 23:05:00,6.20232,6.2026,6.19865,6.20018,60000000.0
2005-10-13 23:10:00,6.20021,6.20148,6.1981,6.19956,66000000.0
2005-10-13 23:15:00,6.19983,6.20045,6.19854,6.19928,65000000.0
2005-10-13 23:20:00,6.19969,6.20003,6.19798,6.19959,66000000.0
2005-10-13 23:25:00,6.19939,6.20045,6.19758,6.20016,64000000.0
2005-10-13 23:30:00,6.20014,6.20102,6.1988,6.19899,72000000.0
2005-10-13 23:35:00,6.19869,6.20016,6.19807,6.19848,62000000.0
2005-10-13 23:40:00,6.19872,6.19999,6.19821,6.19834,80000000.0
2005-10-13 23:45:00,6.1968,6.19907,6.19645,6.19884,76000000.0
2005-10-13 23:50:00,6.19878,6.20014,6.19774,6.19903,67000000.0
2005-10-13 23:55:00,6.19869,6.19988,6.19774,6.199,76000000.0
2005-10-14 00:00:00,6.1991,6.20043,6.19847,6.19859,70000000.0
2005-10-14 00:05:00,6.20024,6.20186,6.19913,6.19984,62000000.0
2005-10-14 00:10:00,6.20012,6.2011,6.1989,6.20034,63000000.0
2005-10-14 00:15:00,6.20093,6.20159,6.19968,6.19977,65000000.0
2005-10-14 00:20:00,6.19962,6.20131,6.19951,6.20009,60000000.0
2005-10-14 00:25:00,6.20006,6.20118,6.19926,6.1993,66000000.0
2005-10-14 00:30:00,6.19946,6.20036,6.19877,6.1991,64000000.0
2005-10-14 00:35:00,6.19898,6.20062,6.19819,6.19871,80000000.0
2005-10-14 00:40:00,6.19889,6.20415,6.19869,6.20415,61000000.0
2005-10-14 00:45:00,6.20437,6.20438,6.19995,6.2015,63000000.0
2005-10-14 00:50:00,6.2019,6.20524,6.20066,6.20382,60000000.0
2005-10-14 00:55:00,6.20396,6.20532,6.20285,6.2048,66000000.0
2005-10-14 01:00:00,6.20432,6.20632,6.20256,6.20256,63000000.0
2005-10-14 01:05:00,6.20314,6.206,6.20304,6.20477,70000000.0
2005-10-14 01:10:00,6.20471,6.20471,6.20292,6.20398,55000000.0
2005-10-14 01:15:00,6.20241,6.20629,6.20241,6.20577,63000000.0
2005-10-14 01:20:00,6.20527,6.20736,6.20381,6.20483,59000000.0
2005-10-14 01:25:00,6.20483,6.20605,6.20347,6.20413,70000000.0
2005-10-14 01:30:00,6.20419,6.20508,6.20189,6.2027,68000000.0
2005-10-14 01:35:00,6.20159,6.20408,6.20131,6.20315,71000000.0
2005-10-14 01:40:00,6.20323,6.2038,6.20159,6.20289,72000000.0
2005-10-14 01:45:00,6.20434,6.20484,6.2021,6.20297,68000000.0
2005-10-14 01:50:00,6.20175,6.20718,6.20158,6.20583,67000000.0
2005-10-14 01:55:00,6.20576,6.20721,6.20528,6.20686,61000000.0
2005-10-14 02:00:00,6.20699,6.20746,6.20505,6.20618,69000000.0
2005-10-14 02:05:00,6.2063,6.20681,6.2042,6.20677,73000000.0
2005-10-14 02:10:00,6.20631,6.20834,6.20541,6.20651,74000000.0
2005-10-14 02:15:00,6.20775,6.20906,6.20619,6.20798,70000000.0
2005-10-14 02:20:00,6.20853,6.2149,6.20752,6.21388,74000000.0
2005-10-14 02:25:00,6.21445,6.2164,6.21385,6.21489,59000000.0
2005-10-14 02:30:00,6.21416,6.2146,6.21098,6.21125,64000000.0
2005-10-14 02:35:00,6.21112,6.21252,6.2098,6.21151,71000000.0
2005-10-14 02:40:00,6.21107,6.21274,6.2082,6.20839,69000000.0
2005-10-14 02:45:00,6.20941,6.20989,6.20706,6.2084,69000000.0
2005-10-14 02:50:00,6.20869,6.21149,6.20869,6.21008,66000000.0
2005-10-14 02:55:00,6.21024,6.21038,6.20699,6.21004,65000000.0
2005-10-14 03:00:00,6.20979,6.21106,6.20805,6.209,67000000.0
2005-10-14 03:05:00,6.20926,6.21112,6.20795,6.21018,68000000.0
2005-10-14 03:10:00,6.21059,6.21315,6.20913,6.21315,80000000.0
2005-10-14 03:15:00,6.21266,6.21384,6.21112,6.21113,50000000.0
2005-10-14 03:20:00,6.21089,6.21155,6.20744,6.20755,62000000.0
2005-10-14 03:25:00,6.20719,6.20811,6.20434,6.20528,71000000.0
2005-10-14 03:30:00,6.20604,6.20655,6.20458,6.20555,68000000.0
2005-10-14 03:35:00,6.20566,6.20742,6.20391,6.20646,60000000.0
2005-10-14 03:40:00,6.2071,6.21025,6.20701,6.20824,82000000.0
2005-10-14 03:45:00,6.20814,6.21036,6.20713,6.2081,53000000.0
2005-10-14 03:50:00,6.2081,6.20913,6.20762,6.20827,74000000.0
2005-10-14 03:55:00,6.20802,6.20944,6.20725,6.20851,63000000.0
2005-10-14 04:00:00,6.20817,6.2091,6.20618,6.20674,70000000.0
2005-10-14 04:05:00,6.20575,6.20714,6.20445,6.20513,66000000.0
2005-10-14 04:10:00,6.20524,6.20683,6.20449,6.20538,77000000.0
2005-10-14 04:15:00,6.20496,6.20573,6.20401,6.20484,57000000.0
2005-10-14 04:20:00,6.20486,6.20505,6.20189,6.20209,62000000.0
2005-10-14 04:25:00,6.20216,6.20424,6.20156,6.20311,53000000.0
2005-10-14 04:30:00,6.20263,6.20454,6.20121,6.20142,66000000.0
2005-10-14 04:35:00,6.20202,6.20288,6.19734,6.19774,64000000.0
2005-10-14 04:40:00,6.19805,6.20094,6.19792,6.19995,54000000.0
2005-10-14 04:45:00,6.1998,6.1998,6.1967,6.19675,63000000.0
2005-10-14 04:50:00,6.19714,6.19894,6.19714,6.19731,71000000.0
2005-10-14 04:55:00,6.19846,6.20109,6.19748,6.2002,65000000.0
2005-10-14 05:00:00,6.20014,6.2017,6.19998,6.20123,62000000.0
2005-10-14 05:05:00,6.20175,6.20175,6.19659,6.19733,72000000.0
2005-10-14 05:10:00,6.19663,6.19702,6.19505,6.19555,59000000.0
2005-10-14 05:15:00,6.19541,6.19651,6.19381,6.19423,67000000.0
2005-10-14 05:20:00,6.19537,6.19643,6.19395,6.19481,79000000.0
2005-10-14 05:25:00,6.19484,6.19647,6.19369,6.19386,66000000.0
2005-10-14 05:30:00,6.19377,6.19695,6.19371,6.19633,76000000.0
2005-10-14 05:35:00,6.19659,6.19784,6.19564,6.19638,78000000.0
2005-10-14 05:40:00,6.19697,6.19808,6.1956,6.19725,61000000.0
2005-10-14 05:45:00,6.19673,6.1983,6.19619,6.19721,77000000.0
2005-10-14 05:50:00,6.19718,6.19737,6.19458,6.19584,62000000.0
2005-10-14 05:55:00,6.19568,6.19706,6.19301,6.19335,70000000.0
2005-10-14 06:00:00,6.19394,6.19413,6.18943,6.19165,77000000.0
2005-10-14 06:05:00,6.19129,6.1916,6.18925,6.19006,81000000.0
2005-10-14 06:10:00,6.18939,6.19073,6.18806,6.19047,73000000.0
2005-10-14 06:15:00,6.19091,6.19181,6.19017,6.19116,69000000.0
2005-10-14 06:20:00,6.19096,6.19194,6.18984,6.1908,68000000.0
2005-10-14 06:25:00,6.19079,6.19184,6.19018,6.19096,71000000.0
2005-10-14 06:30:00,6.19136,6.19136,6.1877,6.18817,58000000.0
2005-10-14 06:35:00,6.18851,6.19063,6.1877,6.18976,72000000.0
2005-10-14 06:40:00,6.19011,6.19081,6.18956,6.19064,71000000.0
2005-10-14 06:45:00,6.19038,6.19421,6.19031,6.1941,69000000.0
2005-10-14 06:50:00,6.19391,6.19771,6.1925,6.19744,56000000.0
2005-10-14 06:55:00,6.19777,6.1985,6.19599,6.1961,64000000.0
2005-10-14 07:00:00,6.19556,6.19598,6.19359,6.19432,58000000.0
2005-10-14 07:05:00,6.19419,6.19484,6.19291,6.1944,59000000.0
2005-10-14 07:10:00,6.19459,6.19515,6.19249,6.19398,82000000.0
2005-10-14 07:15:00,6.19427,6.1957,6.19313,6.19427,80000000.0
2005-10-14 07:20:00,6.19552,6.19606,6.19338,6.19489,76000000.0
2005-10-14 07:25:00,6.19531,6.19589,6.1942,6.19471,78000000.0
2005-10-14 07:30:00,6.19429,6.19825,6.19429,6.19658,61000000.0
2005-10-14 07:35:00,6.19632,6.19994,6.19619,6.19894,63000000.0
2005-10-14 07:40:00,6.1979,6.20062,6.19743,6.19883,55000000.0
2005-10-14 07:45:00,6.19909,6.20178,6.19871,6.20079,59000000.0
2005-10-14 07:50:00,6.20126,6.20211,6.19906,6.19988,67000000.0
2005-10-14 07:55:00,6.20077,6.20419,6.19994,6.20413,62000000.0
2005-10-14 08:00:00,6.2043,6.20536,6.20191,6.20327,65000000.0
2005-10-14 08:05:00,6.20376,6.20559,6.2025,6.20315,73000000.0
2005-10-14 08:10:00,6.20419,6.20553,6.2026,6.20364,58000000.0
2005-10-14 08:15:00,6.20344,6.20398,6.19851,6.20286,59000000.0
2005-10-14 08:20:00,6.20403,6.20421,6.20077,6.20207,64000000.0
2005-10-14 08:25:00,6.20208,6.20413,6.19893,6.20295,56000000.0
2005-10-14 08:30:00,6.20389,6.20494,6.20005,6.2011,62000000.0
2005-10-14 08:35:00,6.20206,6.20355,6.19965,6.19979,56000000.0
2005-10-14 08:40:00,6.19952,6.2028,6.19837,6.2022,58000000.0
2005-10-14 08:45:00,6.20222,6.20424,6.19993,6.2037,76000000.0
2005-10-14 08:50:00,6.20307,6.20429,6.20201,6.20407,81000000.0
2005-10-14 08:55:00,6.20234,6.20363,6.20153,6.20179,70000000.0
2005-10-14 09:00:00,6.20205,6.20487,6.20187,6.20315,62000000.0
2005-10-14 09:05:00,6.20353,6.20547,6.20242,6.2046,66000000.0
2005-10-14 09:10:00,6.20437,6.20533,6.20159,6.20254,67000000.0
2005-10-14 09:15:00,6.20413,6.20461,6.20165,6.2028,72000000.0
2005-10-14 09:20:00,6.20335,6.20483,6.20235,6.20376,74000000.0
2005-10-14 09:25:00,6.20315,6.20315,6.19995,6.2016,68000000.0
2005-10-14 09:30:00,6.2012,6.20406,6.19869,6.2,69000000.0
2005-10-14 09:35:00,6.19995,6.20112,6.19901,6.20025,85000000.0
2005-10-14 09:40:00,6.20049,6.20094,6.19828,6.19872,74000000.0
2005-10-14 09:45:00,6.19869,6.20192,6.19791,6.19995,76000000.0
2005-10-14 09:50:00,6.20045,6.20384,6.19961,6.20185,74000000.0
2005-10-14 09:55:00,6.20144,6.20152,6.19946,6.19988,68000000.0
2005-10-14 10:00:00,6.19971,6.20226,6.19917,6.20178,75000000.0
2005-10-14 10:05:00,6.20048,6.20205,6.19996,6.20105,50000000.0
2005-10-14 10:10:00,6.2009,6.20242,6.19966,6.20086,70000000.0
2005-10-14 10:15:00,6.2014,6.20463,6.20025,6.20399,74000000.0
2005-10-14 10:20:00,6.20385,6.20458,6.20223,6.2037,60000000.0
2005-10-14 10:25:00,6.20398,6.20672,6.20296,6.20672,60000000.0
2005-10-14 10:30:00,6.20642,6.20642,6.20384,6.20438,57000000.0
2005-10-14 10:35:00,6.20423,6.20657,6.2039,6.20508,72000000.0
2005-10-14 10:40:00,6.20559,6.20587,6.20394,6.2046,62000000.0
2005-10-14 10:45:00,6.20453,6.20581,6.20187,6.20436,55000000.0
2005-10-14 10:50:00,6.20396,6.20459,6.20177,6.20426,72000000.0
2005-10-14 10:55:00,6.20422,6.20469,6.20259,6.20407,49000000.0
2005-10-14 11:00:00,6.20401,6.20666,6.20086,6.20655,61000000.0
2005-10-14 11:05:00,6.2066,6.20779,6.20494,6.20714,71000000.0
2005-10-14 11:10:00,6.2066,6.21228,6.20592,6.2104,67000000.0
2005-10-14 11:15:00,6.2108,6.21284,6.20981,6.21149,63000000.0
2005-10-14 11:20:00,6.21147,6.21321,6.21044,6.21296,76000000.0
2005-10-14 11:25:00,6.21328,6.21344,6.21079,6.2114,64000000.0
2005-10-14 11:30:00,6.21102,6.2139,6.21075,6.21375,74000000.0
2005-10-14 11:35:00,6.21415,6.21525,6.21261,6.21359,60000000.0
2005-10-14 11:40:00,6.21382,6.21382,6.2119,6.212,64000000.0
2005-10-14 11:45:00,6.21193,6.21351,6.21125,6.21351,62000000.0
2005-10-14 11:50:00,6.2127,6.21367,6.2088,6.20895,68000000.0
2005-10-14 11:55:00,6.20888,6.21115,6.20817,6.21115,52000000.0
2005-10-14 12:00:00,6.21057,6.21166,6.20938,6.21115,63000000.0
2005-10-14 12:05:00,6.21149,6.2124,6.21003,6.21063,61000000.0
2005-10-14 12:10:00,6.21009,6.21238,6.2087,6.20994,63000000.0
2005-10-14 12:15:00,6.21033,6.21098,6.20912,6.20944,56000000.0
2005-10-14 12:20:00,6.20907,6.21093,6.20887,6.20992,70000000.0
2005-10-14 12:25:00,6.21006,6.21063,6.20856,6.20953,57000000.0
2005-10-14 12:30:00,6.20904,6.211,6.20834,6.20905,61000000.0
2005-10-14 12:35:00,6.20908,6.21262,6.20908,6.20961,64000000.0
2005-10-14 12:40:00,6.20958,6.2131,6.20866,6.21181,70000000.0
2005-10-14 12:45:00,6.21214,6.22042,6.21203,6.22042,65000000.0
2005-10-14 12:50:00,6.21952,6.22132,6.21829,6.21947,66000000.0
2005-10-14 12:55:00,6.21995,6.22055,6.21777,6.22013,62000000.0
2005-10-14 13:00:00,6.22037,6.22098,6.21875,6.22015,81000000.0
2005-10-14 13:05:00,6.21992,6.22132,6.21838,6.21971,77000000.0
2005-10-14 13:10:00,6.21968,6.22244,6.21926,6.22244,79000000.0
2005-10-14 13:15:00,6.2214,6.22337,6.21924,6.22064,63000000.0
2005-10-14 13:20:00,6.21972,6.22136,6.21773,6.21934,78000000.0
2005-10-14 13:25:00,6.21848,6.22219,6.21848,6.22051,62000000.0
2005-10-14 13:30:00,6.22017,6.22114,6.21875,6.21926,55000000.0
2005-10-14 13:35:00,6.21897,6.22247,6.21802,6.2183,65000000.0
2005-10-14 13:40:00,6.2183,6.22025,6.21754,6.21938,55000000.0
2005-10-14 13:45:00,6.21986,6.2208,6.21775,6.21853,64000000.0
2005-10-14 13:50:00,6.21922,6.21922,6.21623,6.21634,58000000.0
2005-10-14 13:55:00,6.21591,6.2202,6.21549,6.21733,59000000.0
2005-10-14 14:00:00,6.21696,6.21767,6.21271,6.21382,72000000.0
2005-10-14 14:05:00,6.21373,6.21588,6.21317,6.21488,60000000.0
2005-10-14 14:10:00,6.21382,6.21583,6.2134,6.21455,56000000.0
2005-10-14 14:15:00,6.21409,6.21633,6.21245,6.21425,76000000.0
2005-10-14 14:20:00,6.21552,6.21809,6.21464,6.21748,52000000.0
2005-10-14 14:25:00,6.21756,6.21918,6.21629,6.21642,65000000.0
2005-10-14 14:30:00,6.21482,6.22053,6.19851,6.19887,60000000.0
2005-10-14 14:35:00,6.20047,6.20494,6.19356,6.19461,63000000.0
2005-10-14 14:40:00,6.19377,6.19511,6.18118,6.1831,77000000.0
2005-10-14 14:45:00,6.18386,6.1977,6.18335,6.19604,56000000.0
2005-10-14 14:50:00,6.19585,6.20638,6.19374,6.20178,60000000.0
2005-10-14 14:55:00,6.20053,6.20288,6.19985,6.20123,71000000.0
2005-10-14 15:00:00,6.2012,6.20336,6.1992,6.20326,76000000.0
2005-10-14 15:05:00,6.20373,6.20373,6.19973,6.20257,68000000.0
2005-10-14 15:10:00,6.20311,6.205,6.20063,6.205,61000000.0
2005-10-14 15:15:00,6.20395,6.20728,6.19902,6.20728,68000000.0
2005-10-14 15:20:00,6.20814,6.21007,6.20661,6.20798,59000000.0
2005-10-14 15:25:00,6.20783,6.20863,6.20324,6.2066,71000000.0
2005-10-14 15:30:00,6.20664,6.20949,6.2031,6.20767,68000000.0
2005-10-14 15:35:00,6.20781,6.21247,6.2062,6.21126,52000000.0
2005-10-14 15:40:00,6.21096,6.21252,6.20648,6.20916,62000000.0
2005-10-14 15:45:00,6.20923,6.21132,6.20351,6.20525,81000000.0
2005-10-14 15:50:00,6.20553,6.21276,6.20553,6.21165,75000000.0
2005-10-14 15:55:00,6.21391,6.21697,6.21054,6.21166,74000000.0
2005-10-14 16:00:00,6.21099,6.21242,6.20292,6.20306,61000000.0
2005-10-14 16:05:00,6.20368,6.20629,6.20235,6.20394,70000000.0
2005-10-14 16:10:00,6.20347,6.20601,6.20066,6.20172,64000000.0
2005-10-14 16:15:00,6.20208,6.20209,6.19417,6.19948,66000000.0
2005-10-14 16:20:00,6.20041,6.20041,6.19584,6.19827,65000000.0
2005-10-14 16:25:00,6.19752,6.19752,6.19223,6.19261,51000000.0
2005-10-14 16:30:00,6.19237,6.1929,6.18586,6.18652,53000000.0
2005-10-14 16:35:00,6.1848,6.18589,6.17783,6.18255,78000000.0
2005-10-14 16:40:00,6.18291,6.18412,6.1774,6.17993,86000000.0
2005-10-14 16:45:00,6.17996,6.18082,6.17181,6.1743,59000000.0
2005-10-14 16:50:00,6.17463,6.17872,6.1734,6.17487,66000000.0
2005-10-14 16:55:00,6.17418,6.17794,6.17291,6.17794,52000000.0
2005-10-14 17:00:00,6.1781,6.17913,6.17526,6.17854,62000000.0
2005-10-14 17:05:00,6.17832,6.1808,6.17799,6.17961,73000000.0
2005-10-14 17:10:00,6.17818,6.17964,6.17594,6.17769,57000000.0
2005-10-14 17:15:00,6.17595,6.17732,6.16605,6.16862,71000000.0
2005-10-14 17:20:00,6.16855,6.17008,6.16647,6.16944,55000000.0
2005-10-14 17:25:00,6.17038,6.1716,6.16859,6.16949,62000000.0
2005-10-14 17:30:00,6.16978,6.17109,6.16716,6.16891,63000000.0
2005-10-14 17:35:00,6.16996,6.17427,6.16729,6.17097,64000000.0
2005-10-14 17:40:00,6.17045,6.1724,6.16914,6.17142,76000000.0
2005-10-14 17:45:00,6.17178,6.17802,6.17162,6.17721,60000000.0
2005-10-14 17:50:00,6.17649,6.17671,6.1745,6.17572,86000000.0
2005-10-14 17:55:00,6.17532,6.17677,6.17245,6.17677,66000000.0
2005-10-14 18:00:00,6.17499,6.1761,6.16816,6.16998,72000000.0
2005-10-14 18:05:00,6.17034,6.1706,6.16864,6.16919,73000000.0
2005-10-14 18:10:00,6.16892,6.1698,6.16449,6.16601,58000000.0
2005-10-14 18:15:00,6.1675,6.16872,6.16505,6.16653,61000000.0
2005-10-14 18:20:00,6.16588,6.16821,6.16535,6.16755,63000000.0
2005-10-14 18:25:00,6.16835,6.17029,6.1669,6.16924,67000000.0
2005-10-14 18:30:00,6.16931,6.17178,6.16834,6.16973,65000000.0
2005-10-14 18:35:00,6.16997,6.17274,6.16653,6.1679,76000000.0
2005-10-14 18:40:00,6.16729,6.1696,6.16577,6.16845,67000000.0
2005-10-14 18:45:00,6.16859,6.16917,6.16625,6.16745,66000000.0
2005-10-14 18:50:00,6.16763,6.16881,6.16576,6.16839,63000000.0
2005-10-14 18:55:00,6.16873,6.16999,6.16712,6.16872,71000000.0
2005-10-14 19:00:00,6.16985,6.17006,6.16722,6.1674,70000000.0
2005-10-14 19:05:00,6.16755,6.17207,6.16582,6.17073,76000000.0
2005-10-14 19:10:00,6.16988,6.17166,6.16875,6.17026,68000000.0
2005-10-14 19:15:00,6.17066,6.17922,6.1704,6.17702,61000000.0
2005-10-14 19:20:00,6.17693,6.17789,6.1737,6.1737,72000000.0
2005-10-14 19:25:00,6.17364,6.17528,6.17249,6.17252,62000000.0
2005-10-14 19:30:00,6.17257,6.17426,6.1668,6.16762,66000000.0
2005-10-14 19:35:00,6.16782,6.16957,6.16446,6.16466,63000000.0
2005-10-14 19:40:00,6.16414,6.16558,6.15886,6.16266,70000000.0
2005-10-14 19:45:00,6.16277,6.16487,6.16173,6.16421,70000000.0
2005-10-14 19:50:00,6.16432,6.16549,6.1598,6.16037,71000000.0
2005-10-14 19:55:00,6.16052,6.16544,6.16052,6.16514,68000000.0
2005-10-14 20:00:00,6.16527,6.16676,6.16257,6.16676,67000000.0
2005-10-14 20:05:00,6.16656,6.168,6.16391,6.16762,65000000.0
2005-10-14 20:10:00,6.16788,6.16939,6.16673,6.16835,66000000.0
2005-10-14 20:15:00,6.16771,6.16771,6.16488,6.16535,64000000.0
2005-10-14 20:20:00,6.16405,6.16719,6.16307,6.16682,65000000.0
2005-10-14 20:25:00,6.16674,6.1669,6.16391,6.16463,63000000.0
2005-10-14 20:30:00,6.16293,6.16456,6.16247,6.16341,59000000.0
2005-10-14 20:35:00,6.16398,6.16569,6.16318,6.16359,70000000.0
2005-10-14 20:40:00,6.16367,6.16569,6.16364,6.16455,89000000.0
2005-10-14 20:45:00,6.1647,6.16568,6.1631,6.16395,67000000.0
2005-10-14 20:50:00,6.16373,6.16481,6.16271,6.16411,62000000.0
2005-10-14 20:55:00,6.16318,6.16701,6.1624,6.16601,65000000.0
2005-10-14 21:00:00,6.16587,6.16899,6.16464,6.16784,72000000.0
2005-10-14 21:05:00,6.167,6.1693,6.16667,6.16882,66000000.0
2005-10-14 21:10:00,6.16863,6.17036,6.16791,6.17033,62000000.0
2005-10-14 21:15:00,6.17084,6.17222,6.16764,6.16963,68000000.0
2005-10-14 21:20:00,6.16899,6.16951,6.16694,6.16827,52000000.0
2005-10-14 21:25:00,6.16886,6.16938,6.16656,6.16656,58000000.0
2005-10-14 21:30:00,6.16645,6.1682,6.16544,6.16655,59000000.0
2005-10-14 21:35:00,6.16727,6.16905,6.16635,6.16764,88000000.0
2005-10-14 21:40:00,6.16777,6.16804,6.16555,6.16625,65000000.0
2005-10-14 21:45:00,6.1665,6.17017,6.16584,6.16584,62000000.0
2005-10-14 21:50:00,6.16572,6.16758,6.16468,6.16542,62000000.0
2005-10-14 21:55:00,6.16534,6.16888,6.16534,6.16875,72000000.0
2005-10-14 22:00:00,6.16753,6.16993,6.16748,6.16927,79000000.0
2005-10-14 22:05:00,6.16922,6.17055,6.1665,6.1668,67000000.0
2005-10-14 22:10:00,6.16645,6.17006,6.16645,6.16825,64000000.0
2005-10-14 22:15:00,6.1683,6.17023,6.16697,6.1682,69000000.0
2005-10-14 22:20:00,6.16928,6.17154,6.16863,6.17154,69000000.0
2005-10-14 22:25:00,6.17025,6.17089,6.16898,6.1706,63000000.0
2005-10-14 22:30:00,6.16978,6.17239,6.16911,6.17149,60000000.0
2005-10-14 22:35:00,6.1717,6.17255,6.16961,6.16961,56000000.0
2005-10-14 22:40:00,6.16951,6.17301,6.16951,6.17301,63000000.0
2005-10-14 22:45:00,6.17288,6.17546,6.17232,6.17535,68000000.0
2005-10-14 22:50:00,6.17463,6.17522,6.17321,6.17522,70000000.0
2005-10-14 22:55:00,6.17495,6.17634,6.17371,6.17511,64000000.0
2005-10-17 02:00:00,6.17948,6.18073,6.17767,6.1786,69000000.0
2005-10-17 02:05:00,6.17815,6.17925,6.1741,6.17475,73000000.0
2005-10-17 02:10:00,6.17429,6.17498,6.16631,6.16699,74000000.0
2005-10-17 02:15:00,6.16648,6.16858,6.16638,6.16722,70000000.0
2005-10-17 02:20:00,6.16678,6.16678,6.15754,6.15868,74000000.0
2005-10-17 02:25:00,6.15579,6.15902,6.15467,6.15827,59000000.0
2005-10-17 02:30:00,6.15847,6.16094,6.15844,6.15946,64000000.0
2005-10-17 02:35:00,6.15956,6.16659,6.15956,6.16377,71000000.0
2005-10-17 02:40:00,6.16425,6.16472,6.15435,6.15445,69000000.0
2005-10-17 02:45:00,6.15342,6.15513,6.15097,6.15446,69000000.0
2005-10-17 02:50:00,6.15399,6.15517,6.15143,6.1548,66000000.0
2005-10-17 02:55:00,6.15588,6.15774,6.15464,6.15523,65000000.0
2005-10-17 03:00:00,6.15567,6.15694,6.1529,6.15347,67000000.0
2005-10-17 03:05:00,6.15469,6.15579,6.15153,6.15358,68000000.0
2005-10-17 03:10:00,6.15346,6.15996,6.15295,6.15996,80000000.0
2005-10-17 03:15:00,6.15974,6.16468,6.15944,6.16462,50000000.0
2005-10-17 03:20:00,6.16629,6.16798,6.16471,6.16555,62000000.0
2005-10-17 03:25:00,6.16558,6.16633,6.16352,6.16504,71000000.0
2005-10-17 03:30:00,6.16632,6.17002,6.16478,6.17002,68000000.0
2005-10-17 03:35:00,6.17096,6.17365,6.17011,6.17099,60000000.0
2005-10-17 03:40:00,6.17108,6.17114,6.16744,6.16913,82000000.0
2005-10-17 03:45:00,6.16908,6.16956,6.16678,6.16755,53000000.0
2005-10-17 03:50:00,6.16733,6.17211,6.16731,6.17211,74000000.0
2005-10-17 03:55:00,6.17059,6.17144,6.16683,6.16683,63000000.0
2005-10-17 04:00:00,6.16632,6.1673,6.1629,6.1638,70000000.0
2005-10-17 04:05:00,6.16402,6.16408,6.15962,6.16024,66000000.0
2005-10-17 04:10:00,6.15997,6.16351,6.15912,6.16165,77000000.0
2005-10-17 04:15:00,6.16069,6.16233,6.15885,6.16026,57000000.0
2005-10-17 04:20:00,6.15953,6.16268,6.15953,6.16143,62000000.0
2005-10-17 04:25:00,6.16147,6.16224,6.15919,6.16147,53000000.0
2005-10-17 04:30:00,6.1622,6.1622,6.15564,6.15564,66000000.0
2005-10-17 04:35:00,6.15632,6.15698,6.15513,6.15592,64000000.0
2005-10-17 04:40:00,6.15704,6.15826,6.15531,6.15699,54000000.0
2005-10-17 04:45:00,6.15674,6.15889,6.15446,6.15829,63000000.0
2005-10-17 04:50:00,6.15856,6.16042,6.15801,6.15905,71000000.0
2005-10-17 04:55:00,6.16009,6.1618,6.15922,6.15993,65000000.0
2005-10-17 05:00:00,6.15917,6.15933,6.15696,6.15746,62000000.0
2005-10-17 05:05:00,6.15795,6.15958,6.15574,6.15674,72000000.0
2005-10-17 05:10:00,6.1575,6.15815,6.15623,6.15787,59000000.0
2005-10-17 05:15:00,6.1575,6.1588,6.15665,6.15804,67000000.0
2005-10-17 05:20:00,6.15762,6.1584,6.15628,6.15824,79000000.0
2005-10-17 05:25:00,6.15772,6.15884,6.15645,6.15729,66000000.0
2005-10-17 05:30:00,6.15733,6.15826,6.15637,6.15737,76000000.0
2005-10-17 05:35:00,6.15746,6.15862,6.15677,6.15763,78000000.0
2005-10-17 05:40:00,6.15743,6.15846,6.15643,6.15689,61000000.0
2005-10-17 05:45:00,6.15759,6.15828,6.15598,6.15779,77000000.0
2005-10-17 05:50:00,6.15799,6.15805,6.15605,6.15651,62000000.0
2005-10-17 05:55:00,6.15672,6.15831,6.15581,6.1572,70000000.0
2005-10-17 06:00:00,6.15721,6.15925,6.15635,6.15853,77000000.0
2005-10-17 06:05:00,6.1583,6.15946,6.15721,6.15859,81000000.0
2005-10-17 06:10:00,6.1593,6.16087,6.15819,6.16015,73000000.0
2005-10-17 06:15:00,6.15982,6.1614,6.15882,6.16045,69000000.0
2005-10-17 06:20:00,6.15992,6.16082,6.15888,6.15888,68000000.0
2005-10-17 06:25:00,6.16047,6.16206,6.15929,6.16143,71000000.0
2005-10-17 06:30:00,6.16156,6.16249,6.15985,6.16162,58000000.0
2005-10-17 06:35:00,6.16145,6.16241,6.15943,6.15984,72000000.0
2005-10-17 06:40:00,6.15995,6.16177,6.15931,6.16099,71000000.0
2005-10-17 06:45:00,6.15978,6.16124,6.15826,6.15941,69000000.0
2005-10-17 06:50:00,6.1599,6.16162,6.1593,6.16137,56000000.0
2005-10-17 06:55:00,6.16078,6.16158,6.15928,6.15944,64000000.0
2005-10-17 07:00:00,6.15986,6.1603,6.15772,6.15789,58000000.0
2005-10-17 07:05:00,6.15788,6.15868,6.15645,6.15768,59000000.0
2005-10-17 07:10:00,6.15789,6.1593,6.15709,6.1593,82000000.0
2005-10-17 07:15:00,6.15918,6.1595,6.15689,6.15821,80000000.0
2005-10-17 07:20:00,6.15849,6.16297,6.15772,6.16241,76000000.0
2005-10-17 07:25:00,6.16449,6.16631,6.16225,6.1644,78000000.0
2005-10-17 07:30:00,6.16326,6.16739,6.16326,6.16507,61000000.0
2005-10-17 07:35:00,6.16505,6.16554,6.16313,6.1644,63000000.0
2005-10-17 07:40:00,6.16443,6.16522,6.16283,6.16422,55000000.0
2005-10-17 07:45:00,6.1643,6.1684,6.16373,6.16681,59000000.0
2005-10-17 07:50:00,6.16774,6.16911,6.16672,6.16907,67000000.0
2005-10-17 07:55:00,6.16872,6.16956,6.16704,6.16907,62000000.0
2005-10-17 08:00:00,6.1689,6.17303,6.16844,6.17198,65000000.0
2005-10-17 08:05:00,6.17042,6.17113,6.16817,6.16911,73000000.0
2005-10-17 08:10:00,6.16782,6.17084,6.16712,6.17001,58000000.0
2005-10-17 08:15:00,6.17053,6.17068,6.16852,6.1698,59000000.0
2005-10-17 08:20:00,6.1697,6.17014,6.16769,6.16947,64000000.0
2005-10-17 08:25:00,6.16957,6.17032,6.1678,6.16964,56000000.0
2005-10-17 08:30:00,6.1698,6.17361,6.16912,6.17247,62000000.0
2005-10-17 08:35:00,6.17327,6.17427,6.16837,6.16894,56000000.0
2005-10-17 08:40:00,6.1686,6.17126,6.16758,6.16922,58000000.0
2005-10-17 08:45:00,6.1692,6.17234,6.16805,6.16805,76000000.0
2005-10-17 08:50:00,6.16899,6.16968,6.16729,6.16748,81000000.0
2005-10-17 08:55:00,6.16735,6.1677,6.16368,6.16579,70000000.0
2005-10-17 09:00:00,6.16568,6.17156,6.16568,6.16737,62000000.0
2005-10-17 09:05:00,6.16661,6.16889,6.16467,6.16889,66000000.0
2005-10-17 09:10:00,6.16923,6.17006,6.16511,6.16725,67000000.0
2005-10-17 09:15:00,6.16826,6.174,6.16819,6.17326,72000000.0
2005-10-17 09:20:00,6.17444,6.17658,6.1726,6.17562,74000000.0
2005-10-17 09:25:00,6.175,6.17554,6.16937,6.17393,68000000.0
2005-10-17 09:30:00,6.17444,6.17682,6.17354,6.17646,69000000.0
2005-10-17 09:35:00,6.17792,6.17811,6.17454,6.17479,85000000.0
2005-10-17 09:40:00,6.17599,6.17654,6.17409,6.17557,74000000.0
2005-10-17 09:45:00,6.1756,6.1756,6.17251,6.17455,76000000.0
2005-10-17 09:50:00,6.17438,6.17609,6.17267,6.17464,74000000.0
2005-10-17 09:55:00,6.17513,6.17638,6.174,6.17472,68000000.0
2005-10-17 10:00:00,6.17355,6.17562,6.17297,6.17407,75000000.0
2005-10-17 10:05:00,6.17293,6.17488,6.17215,6.17317,50000000.0
2005-10-17 10:10:00,6.17358,6.17466,6.17291,6.17295,70000000.0
2005-10-17 10:15:00,6.17289,6.17537,6.17271,6.1747,74000000.0
2005-10-17 10:20:00,6.17274,6.17474,6.17068,6.1728,60000000.0
2005-10-17 10:25:00,6.17245,6.17342,6.17006,6.17055,60000000.0
2005-10-17 10:30:00,6.17146,6.17369,6.17025,6.17272,57000000.0
2005-10-17 10:35:00,6.17392,6.1769,6.17297,6.17613,72000000.0
2005-10-17 10:40:00,6.17578,6.17607,6.17295,6.17374,62000000.0
2005-10-17 10:45:00,6.17353,6.17753,6.17353,6.17725,55000000.0
2005-10-17 10:50:00,6.17828,6.18355,6.17785,6.18269,72000000.0
2005-10-17 10:55:00,6.18242,6.18646,6.17941,6.18227,49000000.0
2005-10-17 11:00:00,6.1826,6.18322,6.17983,6.18101,61000000.0
2005-10-17 11:05:00,6.18117,6.18117,6.17904,6.18011,71000000.0
2005-10-17 11:10:00,6.18066,6.18329,6.17949,6.18067,67000000.0
2005-10-17 11:15:00,6.18104,6.1824,6.18033,6.18201,63000000.0
2005-10-17 11:20:00,6.1827,6.18305,6.18016,6.18136,76000000.0
2005-10-17 11:25:00,6.18173,6.18247,6.17689,6.18206,64000000.0
2005-10-17 11:30:00,6.18265,6.18436,6.17591,6.18384,74000000.0
2005-10-17 11:35:00,6.18431,6.18762,6.18389,6.18634,60000000.0
2005-10-17 11:40:00,6.18533,6.19142,6.18143,6.18892,64000000.0
2005-10-17 11:45:00,6.18973,6.19275,6.18771,6.19275,62000000.0
2005-10-17 11:50:00,6.19327,6.19608,6.19062,6.19553,68000000.0
2005-10-17 11:55:00,6.19468,6.19766,6.1944,6.19718,52000000.0
2005-10-17 12:00:00,6.19669,6.19734,6.19476,6.19476,63000000.0
2005-10-17 12:05:00,6.19374,6.19878,6.19361,6.19872,61000000.0
2005-10-17 12:10:00,6.19815,6.20129,6.1962,6.19787,63000000.0
2005-10-17 12:15:00,6.19849,6.19898,6.19247,6.19795,56000000.0
2005-10-17 12:20:00,6.19656,6.19775,6.19358,6.19686,70000000.0
2005-10-17 12:25:00,6.19626,6.19702,6.19402,6.19572,57000000.0
2005-10-17 12:30:00,6.1933,6.19781,6.1887,6.19741,61000000.0
2005-10-17 12:35:00,6.19702,6.19814,6.19547,6.19579,64000000.0
2005-10-17 12:40:00,6.19643,6.19665,6.19283,6.19427,70000000.0
2005-10-17 12:45:00,6.19508,6.19662,6.19314,6.19441,65000000.0
2005-10-17 12:50:00,6.19527,6.19527,6.1935,6.195,66000000.0
2005-10-17 12:55:00,6.19476,6.19676,6.19303,6.19588,62000000.0
2005-10-17 13:00:00,6.1961,6.19639,6.19248,6.19328,81000000.0
2005-10-17 13:05:00,6.19271,6.19421,6.19016,6.19085,77000000.0
2005-10-17 13:10:00,6.19179,6.19372,6.19039,6.19372,79000000.0
2005-10-17 13:15:00,6.19357,6.19431,6.19238,6.19314,63000000.0
2005-10-17 13:20:00,6.19323,6.195,6.19253,6.195,78000000.0
2005-10-17 13:25:00,6.19501,6.19572,6.19314,6.19413,62000000.0
2005-10-17 13:30:00,6.19465,6.19491,6.19207,6.19491,55000000.0
2005-10-17 13:35:00,6.19436,6.19449,6.19271,6.19342,65000000.0
2005-10-17 13:40:00,6.19522,6.19593,6.19311,6.19442,55000000.0
2005-10-17 13:45:00,6.19382,6.19752,6.1934,6.19714,64000000.0
2005-10-17 13:50:00,6.19698,6.20031,6.19602,6.20031,58000000.0
2005-10-17 13:55:00,6.20004,6.20165,6.19619,6.19694,59000000.0
2005-10-17 14:00:00,6.19588,6.19814,6.1953,6.19814,72000000.0
2005-10-17 14:05:00,6.19797,6.20059,6.19709,6.19994,60000000.0
2005-10-17 14:10:00,6.19977,6.20179,6.19952,6.20114,56000000.0
2005-10-17 14:15:00,6.20141,6.20255,6.1997,6.20092,76000000.0
2005-10-17 14:20:00,6.19923,6.20223,6.19869,6.20185,52000000.0
2005-10-17 14:25:00,6.20154,6.20669,6.20017,6.20642,65000000.0
2005-10-17 14:30:00,6.20526,6.20717,6.20413,6.20601,60000000.0
2005-10-17 14:35:00,6.20536,6.20601,6.20219,6.20336,63000000.0
2005-10-17 14:40:00,6.20318,6.20332,6.20013,6.20243,77000000.0
2005-10-17 14:45:00,6.20243,6.20565,6.20101,6.20456,56000000.0
2005-10-17 14:50:00,6.20414,6.20494,6.2016,6.2016,60000000.0
2005-10-17 14:55:00,6.20181,6.20492,6.19753,6.1982,71000000.0
2005-10-17 15:00:00,6.19788,6.19929,6.19496,6.19813,76000000.0
2005-10-17 15:05:00,6.19857,6.20062,6.19776,6.20052,68000000.0
2005-10-17 15:10:00,6.2005,6.20069,6.19765,6.20031,61000000.0
2005-10-17 15:15:00,6.20046,6.20061,6.19844,6.19905,68000000.0
2005-10-17 15:20:00,6.19882,6.20041,6.19815,6.1994,59000000.0
2005-10-17 15:25:00,6.19948,6.20033,6.1977,6.1995,71000000.0
2005-10-17 15:30:00,6.19943,6.20028,6.19795,6.19813,68000000.0
2005-10-17 15:35:00,6.19807,6.20022,6.19765,6.19765,52000000.0
2005-10-17 15:40:00,6.19711,6.19961,6.19471,6.19509,62000000.0
2005-10-17 15:45:00,6.19579,6.19642,6.19329,6.19465,81000000.0
2005-10-17 15:50:00,6.19516,6.19623,6.19386,6.19578,75000000.0
2005-10-17 15:55:00,6.19523,6.19892,6.19523,6.19892,74000000.0
2005-10-17 16:00:00,6.19957,6.20626,6.19802,6.20454,61000000.0
2005-10-17 16:05:00,6.20433,6.20471,6.19984,6.20172,70000000.0
2005-10-17 16:10:00,6.20146,6.20397,6.19956,6.20136,64000000.0
2005-10-17 16:15:00,6.20151,6.20378,6.20034,6.20378,66000000.0
2005-10-17 16:20:00,6.20388,6.20581,6.20238,6.20238,65000000.0
2005-10-17 16:25:00,6.20217,6.20472,6.19973,6.20145,51000000.0
2005-10-17 16:30:00,6.20119,6.20254,6.20037,6.20107,53000000.0
2005-10-17 16:35:00,6.20197,6.20207,6.19942,6.20108,78000000.0
2005-10-17 16:40:00,6.20058,6.20142,6.19622,6.20019,86000000.0
2005-10-17 16:45:00,6.19981,6.2019,6.19513,6.19639,59000000.0
2005-10-17 16:50:00,6.1974,6.19792,6.1949,6.19633,66000000.0
2005-10-17 16:55:00,6.19599,6.19977,6.19562,6.19819,52000000.0
2005-10-17 17:00:00,6.19845,6.19886,6.19276,6.19297,62000000.0
2005-10-17 17:05:00,6.19273,6.19492,6.19017,6.19089,73000000.0
2005-10-17 17:10:00,6.1923,6.19598,6.19084,6.19287,57000000.0
2005-10-17 17:15:00,6.19384,6.19574,6.19136,6.19264,71000000.0
2005-10-17 17:20:00,6.193,6.19541,6.19163,6.19402,55000000.0
2005-10-17 17:25:00,6.19443,6.19475,6.19243,6.19382,62000000.0
2005-10-17 17:30:00,6.19295,6.19347,6.19078,6.19197,63000000.0
2005-10-17 17:35:00,6.19204,6.19304,6.19052,6.19129,64000000.0
2005-10-17 17:40:00,6.19144,6.19291,6.19,6.19,76000000.0
2005-10-17 17:45:00,6.19022,6.1937,6.1895,6.1937,60000000.0
2005-10-17 17:50:00,6.19327,6.19415,6.19097,6.19261,86000000.0
2005-10-17 17:55:00,6.19301,6.19455,6.1917,6.19265,66000000.0
2005-10-17 18:00:00,6.19263,6.19263,6.18588,6.18668,72000000.0
2005-10-17 18:05:00,6.18715,6.19327,6.18519,6.19238,73000000.0
2005-10-17 18:10:00,6.19281,6.19281,6.18903,6.19033,58000000.0
2005-10-17 18:15:00,6.1905,6.19346,6.18983,6.19184,61000000.0
2005-10-17 18:20:00,6.1917,6.19192,6.18651,6.18941,63000000.0
2005-10-17 18:25:00,6.18883,6.18961,6.18639,6.18892,67000000.0
2005-10-17 18:30:00,6.18888,6.19084,6.18731,6.18931,65000000.0
2005-10-17 18:35:00,6.18926,6.19023,6.187,6.18895,76000000.0
2005-10-17 18:40:00,6.18815,6.18839,6.18342,6.18342,67000000.0
2005-10-17 18:45:00,6.1834,6.18794,6.18176,6.18582,66000000.0
2005-10-17 18:50:00,6.18519,6.1892,6.18178,6.18243,63000000.0
2005-10-17 18:55:00,6.18299,6.18328,6.1805,6.18249,71000000.0
2005-10-17 19:00:00,6.18246,6.18278,6.18076,6.18276,70000000.0
2005-10-17 19:05:00,6.18293,6.18293,6.17969,6.18154,76000000.0
2005-10-17 19:10:00,6.18143,6.18548,6.18008,6.18518,68000000.0
2005-10-17 19:15:00,6.18572,6.18787,6.18518,6.18736,61000000.0
2005-10-17 19:20:00,6.18692,6.18948,6.18554,6.18669,72000000.0
2005-10-17 19:25:00,6.18659,6.18724,6.18364,6.18455,62000000.0
2005-10-17 19:30:00,6.18377,6.18837,6.18326,6.18742,66000000.0
2005-10-17 19:35:00,6.18767,6.19007,6.18735,6.18952,63000000.0
2005-10-17 19:40:00,6.18913,6.19242,6.1885,6.19065,70000000.0
2005-10-17 19:45:00,6.19089,6.19252,6.18981,6.19117,70000000.0
2005-10-17 19:50:00,6.19051,6.1927,6.19027,6.19172,71000000.0
2005-10-17 19:55:00,6.19035,6.19646,6.19035,6.19564,68000000.0
2005-10-17 20:00:00,6.19557,6.19759,6.19447,6.19633,67000000.0
2005-10-17 20:05:00,6.19647,6.19865,6.1955,6.19627,65000000.0
2005-10-17 20:10:00,6.19609,6.19781,6.19336,6.19472,66000000.0
2005-10-17 20:15:00,6.19507,6.19507,6.19278,6.19437,64000000.0
2005-10-17 20:20:00,6.19451,6.19486,6.19319,6.19468,65000000.0
2005-10-17 20:25:00,6.19466,6.19471,6.19229,6.19334,63000000.0
2005-10-17 20:30:00,6.19296,6.19453,6.19221,6.19221,59000000.0
2005-10-17 20:35:00,6.19242,6.19337,6.19077,6.19279,70000000.0
2005-10-17 20:40:00,6.19314,6.19404,6.19174,6.19368,89000000.0
2005-10-17 20:45:00,6.19315,6.19616,6.19285,6.19502,67000000.0
2005-10-17 20:50:00,6.19481,6.19668,6.19474,6.19551,62000000.0
2005-10-17 20:55:00,6.19544,6.19673,6.19399,6.19673,65000000.0
2005-10-17 21:00:00,6.19672,6.19902,6.1945,6.19831,72000000.0
2005-10-17 21:05:00,6.19818,6.19916,6.19689,6.19735,66000000.0
2005-10-17 21:10:00,6.19786,6.19868,6.19673,6.19731,62000000.0
2005-10-17 21:15:00,6.19664,6.19828,6.19504,6.19525,68000000.0
2005-10-17 21:20:00,6.19522,6.19657,6.19456,6.19588,52000000.0
2005-10-17 21:25:00,6.19615,6.19725,6.19464,6.19584,58000000.0
2005-10-17 21:30:00,6.19566,6.19644,6.19395,6.19428,59000000.0
2005-10-17 21:35:00,6.19469,6.19691,6.19458,6.19581,88000000.0
2005-10-17 21:40:00,6.19555,6.19764,6.1954,6.19692,65000000.0
2005-10-17 21:45:00,6.19516,6.19713,6.19448,6.196,62000000.0
2005-10-17 21:50:00,6.19648,6.19678,6.19511,6.19673,62000000.0
2005-10-17 21:55:00,6.19737,6.19961,6.19721,6.19816,72000000.0
2005-10-17 22:00:00,6.1978,6.20147,6.1978,6.20147,79000000.0
2005-10-17 22:05:00,6.202,6.2023,6.19992,6.20082,67000000.0
2005-10-17 22:10:00,6.20121,6.20133,6.1976,6.19815,64000000.0
2005-10-17 22:15:00,6.19897,6.20056,6.19713,6.19998,69000000.0
2005-10-17 22:20:00,6.20029,6.20109,6.19794,6.19968,69000000.0
2005-10-17 22:25:00,6.20001,6.20105,6.19775,6.19953,63000000.0
2005-10-17 22:30:00,6.20064,6.20262,6.19873,6.19946,60000000.0
2005-10-17 22:35:00,6.19941,6.20206,6.19941,6.2004,56000000.0
2005-10-17 22:40:00,6.2005,6.20123,6.19923,6.19954,63000000.0
2005-10-17 22:45:00,6.19974,6.20056,6.19833,6.19847,68000000.0
2005-10-17 22:50:00,6.1983,6.20088,6.19827,6.19954,70000000.0
2005-10-17 22:55:00,6.19986,6.20113,6.19844,6.19991,64000000.0
2005-10-17 23:00:00,6.19998,6.20006,6.19769,6.19794,68000000.0
2005-10-17 23:05:00,6.19913,6.19979,6.19763,6.19979,60000000.0
2005-10-17 23:10:00,6.19988,6.20009,6.19723,6.19845,66000000.0
2005-10-17 23:15:00,6.1994,6.20116,6.19884,6.19884,65000000.0
2005-10-17 23:20:00,6.19978,6.19978,6.1977,6.19882,66000000.0
2005-10-17 23:25:00,6.19921,6.20072,6.19899,6.20003,64000000.0
2005-10-17 23:30:00,6.20021,6.20121,6.19925,6.19999,72000000.0
2005-10-17 23:35:00,6.19998,6.20241,6.19998,6.2023,62000000.0
2005-10-17 23:40:00,6.20227,6.20376,6.20088,6.20177,80000000.0
2005-10-17 23:45:00,6.20165,6.20443,6.2016,6.20268,76000000.0
2005-10-17 23:50:00,6.20248,6.20306,6.20076,6.20076,67000000.0
2005-10-17 23:55:00,6.20037,6.20416,6.20028,6.20195,76000000.0
2005-10-18 00:00:00,6.20229,6.20317,6.20034,6.2022,70000000.0
2005-10-18 00:05:00,6.20214,6.20404,6.20167,6.2029,62000000.0
2005-10-18 00:10:00,6.20227,6.20402,6.20152,6.20372,63000000.0
2005-10-18 00:15:00,6.20319,6.20381,6.20156,6.20346,65000000.0
2005-10-18 00:20:00,6.20332,6.20476,6.20284,6.20284,60000000.0
2005-10-18 00:25:00,6.20247,6.20453,6.20238,6.20453,66000000.0
2005-10-18 00:30:00,6.20407,6.20609,6.20343,6.20525,64000000.0
2005-10-18 00:35:00,6.20554,6.20808,6.20386,6.20738,80000000.0
2005-10-18 00:40:00,6.20715,6.21013,6.20629,6.20805,61000000.0
2005-10-18 00:45:00,6.20931,6.20967,6.20729,6.20756,63000000.0
2005-10-18 00:50:00,6.20791,6.20863,6.20495,6.20804,60000000.0
2005-10-18 00:55:00,6.20903,6.20976,6.20657,6.20767,66000000.0
2005-10-18 01:00:00,6.20751,6.20751,6.2044,6.20558,63000000.0
2005-10-18 01:05:00,6.20595,6.20658,6.20419,6.20644,70000000.0
2005-10-18 01:10:00,6.20628,6.20646,6.20441,6.20627,55000000.0
2005-10-18 01:15:00,6.20583,6.20754,6.20445,6.20493,63000000.0
2005-10-18 01:20:00,6.20436,6.20653,6.20366,6.20453,59000000.0
2005-10-18 01:25:00,6.20388,6.20617,6.20365,6.20479,70000000.0
2005-10-18 01:30:00,6.20462,6.20626,6.20307,6.20613,68000000.0
2005-10-18 01:35:00,6.20576,6.20882,6.20533,6.20759,71000000.0
2005-10-18 01:40:00,6.20757,6.21326,6.20689,6.2105,72000000.0
2005-10-18 01:45:00,6.21143,6.2156,6.21091,6.2153,68000000.0
2005-10-18 01:50:00,6.21494,6.21506,6.21238,6.21408,67000000.0
2005-10-18 01:55:00,6.21428,6.21488,6.20906,6.21007,61000000.0
2005-10-18 02:00:00,6.21,6.21233,6.20909,6.21224,69000000.0
2005-10-18 02:05:00,6.21199,6.21392,6.20887,6.21269,73000000.0
2005-10-18 02:10:00,6.21278,6.2166,6.21231,6.21328,74000000.0
2005-10-18 02:15:00,6.21386,6.21548,6.21245,6.21518,70000000.0
2005-10-18 02:20:00,6.21511,6.21727,6.2146,6.21692,74000000.0
2005-10-18 02:25:00,6.2168,6.22046,6.21616,6.21846,59000000.0
2005-10-18 02:30:00,6.21912,6.22201,6.219,6.21918,64000000.0
2005-10-18 02:35:00,6.21891,6.21981,6.21654,6.21718,71000000.0
2005-10-18 02:40:00,6.21646,6.21757,6.21525,6.21631,69000000.0
2005-10-18 02:45:00,6.21602,6.21757,6.21347,6.21389,69000000.0
2005-10-18 02:50:00,6.21434,6.21632,6.21353,6.21415,66000000.0
2005-10-18 02:55:00,6.21387,6.21606,6.21292,6.21337,65000000.0
2005-10-18 03:00:00,6.21356,6.21469,6.21211,6.21273,67000000.0
2005-10-18 03:05:00,6.21189,6.2129,6.20865,6.20943,68000000.0
2005-10-18 03:10:00,6.20931,6.21133,6.20931,6.21006,80000000.0
2005-10-18 03:15:00,6.20988,6.2107,6.20837,6.20916,50000000.0
2005-10-18 03:20:00,6.20851,6.21028,6.20677,6.20983,62000000.0
2005-10-18 03:25:00,6.21063,6.21262,6.20966,6.21028,71000000.0
2005-10-18 03:30:00,6.21064,6.21493,6.21007,6.21394,68000000.0
2005-10-18 03:35:00,6.21417,6.21596,6.21251,6.21477,60000000.0
2005-10-18 03:40:00,6.21451,6.21554,6.21238,6.213,82000000.0
2005-10-18 03:45:00,6.21393,6.21438,6.2112,6.21247,53000000.0
2005-10-18 03:50:00,6.212,6.21303,6.21017,6.21137,74000000.0
2005-10-18 03:55:00,6.20974,6.21119,6.2092,6.21022,63000000.0
2005-10-18 04:00:00,6.20978,6.2123,6.20953,6.21108,70000000.0
2005-10-18 04:05:00,6.21167,6.21404,6.21113,6.21195,66000000.0
2005-10-18 04:10:00,6.21205,6.21521,6.21178,6.21356,77000000.0
2005-10-18 04:15:00,6.21321,6.21512,6.2118,6.21198,57000000.0
2005-10-18 04:20:00,6.21223,6.21302,6.21046,6.21057,62000000.0
2005-10-18 04:25:00,6.2103,6.21347,6.2103,6.21208,53000000.0
2005-10-18 04:30:00,6.21217,6.21394,6.21116,6.21198,66000000.0
2005-10-18 04:35:00,6.21177,6.21231,6.21025,6.21185,64000000.0
2005-10-18 04:40:00,6.21161,6.21254,6.2105,6.21053,54000000.0
2005-10-18 04:45:00,6.21107,6.21231,6.21029,6.21103,63000000.0
2005-10-18 04:50:00,6.21114,6.21215,6.20947,6.21141,71000000.0
2005-10-18 04:55:00,6.21106,6.21126,6.20824,6.20896,65000000.0
2005-10-18 05:00:00,6.20889,6.21149,6.20864,6.2113,62000000.0
2005-10-18 05:05:00,6.21154,6.21445,6.20941,6.21243,72000000.0
2005-10-18 05:10:00,6.21219,6.21363,6.21124,6.21148,59000000.0
2005-10-18 05:15:00,6.21236,6.213,6.21029,6.21096,67000000.0
2005-10-18 05:20:00,6.21041,6.21149,6.20952,6.21054,79000000.0
2005-10-18 05:25:00,6.21001,6.21173,6.20966,6.21056,66000000.0
2005-10-18 05:30:00,6.21026,6.21344,6.20968,6.21258,76000000.0
2005-10-18 05:35:00,6.21207,6.21301,6.21102,6.21185,78000000.0
2005-10-18 05:40:00,6.21154,6.21258,6.21045,6.21131,61000000.0
2005-10-18 05:45:00,6.21216,6.21247,6.20985,6.21143,77000000.0
2005-10-18 05:50:00,6.2115,6.21243,6.21046,6.21081,62000000.0
2005-10-18 05:55:00,6.21202,6.21313,6.21133,6.2123,70000000.0
2005-10-18 06:00:00,6.21239,6.21385,6.21073,6.21353,77000000.0
2005-10-18 06:05:00,6.21395,6.21429,6.21222,6.21403,81000000.0
2005-10-18 06:10:00,6.21374,6.21554,6.21329,6.21345,73000000.0
2005-10-18 06:15:00,6.21313,6.21536,6.2128,6.21505,69000000.0
2005-10-18 06:20:00,6.21463,6.21577,6.21385,6.21509,68000000.0
2005-10-18 06:25:00,6.21547,6.21804,6.21367,6.21694,71000000.0
2005-10-18 06:30:00,6.21679,6.21839,6.21521,6.21739,58000000.0
2005-10-18 06:35:00,6.21769,6.22073,6.21741,6.21942,72000000.0
2005-10-18 06:40:00,6.22018,6.22117,6.2179,6.21986,71000000.0
2005-10-18 06:45:00,6.21977,6.22014,6.21618,6.21657,69000000.0
2005-10-18 06:50:00,6.21609,6.21755,6.21523,6.21755,56000000.0
2005-10-18 06:55:00,6.21601,6.21776,6.21467,6.21532,64000000.0
2005-10-18 07:00:00,6.21522,6.21893,6.21522,6.21783,58000000.0
2005-10-18 07:05:00,6.21716,6.21799,6.21433,6.21552,59000000.0
2005-10-18 07:10:00,6.21596,6.21829,6.21481,6.21765,82000000.0
2005-10-18 07:15:00,6.21817,6.21817,6.21597,6.21658,80000000.0
2005-10-18 07:20:00,6.21677,6.21751,6.21587,6.21648,76000000.0
2005-10-18 07:25:00,6.21632,6.21772,6.21526,6.21772,78000000.0
2005-10-18 07:30:00,6.21735,6.21784,6.21452,6.21614,61000000.0
2005-10-18 07:35:00,6.21616,6.21781,6.2152,6.21666,63000000.0
2005-10-18 07:40:00,6.2166,6.21797,6.21585,6.21593,55000000.0
2005-10-18 07:45:00,6.21531,6.21724,6.21427,6.21709,59000000.0
2005-10-18 07:50:00,6.21695,6.21773,6.21592,6.21689,67000000.0
2005-10-18 07:55:00,6.21735,6.2203,6.21682,6.22004,62000000.0
2005-10-18 08:00:00,6.22034,6.22149,6.21658,6.21658,65000000.0
2005-10-18 08:05:00,6.21605,6.21941,6.21522,6.21846,73000000.0
2005-10-18 08:10:00,6.21766,6.22006,6.21686,6.21937,58000000.0
2005-10-18 08:15:00,6.2191,6.22057,6.21798,6.21952,59000000.0
2005-10-18 08:20:00,6.21909,6.22037,6.21705,6.21705,64000000.0
2005-10-18 08:25:00,6.21832,6.21832,6.21479,6.21562,56000000.0
2005-10-18 08:30:00,6.21527,6.21763,6.21502,6.21597,62000000.0
2005-10-18 08:35:00,6.21655,6.21843,6.21573,6.21843,56000000.0
2005-10-18 08:40:00,6.21854,6.21923,6.21668,6.21796,58000000.0
2005-10-18 08:45:00,6.21755,6.22441,6.21714,6.22146,76000000.0
2005-10-18 08:50:00,6.22146,6.22277,6.21651,6.21733,81000000.0
2005-10-18 08:55:00,6.21737,6.22117,6.21682,6.21875,70000000.0
2005-10-18 09:00:00,6.21808,6.21972,6.21679,6.21845,62000000.0
2005-10-18 09:05:00,6.21926,6.21926,6.21488,6.21688,66000000.0
2005-10-18 09:10:00,6.21655,6.21854,6.21532,6.21693,67000000.0
2005-10-18 09:15:00,6.21735,6.2189,6.21687,6.21829,72000000.0
2005-10-18 09:20:00,6.21842,6.21845,6.21616,6.21653,74000000.0
2005-10-18 09:25:00,6.21635,6.21784,6.21534,6.21637,68000000.0
2005-10-18 09:30:00,6.21673,6.21694,6.21317,6.21692,69000000.0
2005-10-18 09:35:00,6.21694,6.21696,6.21491,6.21622,85000000.0
2005-10-18 09:40:00,6.21636,6.22069,6.21574,6.21906,74000000.0
2005-10-18 09:45:00,6.21908,6.22439,6.21865,6.2229,76000000.0
2005-10-18 09:50:00,6.2231,6.22949,6.2231,6.22637,74000000.0
2005-10-18 09:55:00,6.22696,6.23121,6.22435,6.23014,68000000.0
2005-10-18 10:00:00,6.23033,6.23181,6.22706,6.22816,75000000.0
2005-10-18 10:05:00,6.22777,6.22873,6.22594,6.22737,50000000.0
2005-10-18 10:10:00,6.22733,6.2286,6.2236,6.22556,70000000.0
2005-10-18 10:15:00,6.22562,6.22582,6.22178,6.22183,74000000.0
2005-10-18 10:20:00,6.22103,6.22469,6.2202,6.22037,60000000.0
2005-10-18 10:25:00,6.22108,6.22532,6.22059,6.22323,60000000.0
2005-10-18 10:30:00,6.22332,6.22771,6.22332,6.22752,57000000.0
2005-10-18 10:35:00,6.22836,6.22838,6.22537,6.22648,72000000.0
2005-10-18 10:40:00,6.2258,6.22778,6.22494,6.22546,62000000.0
2005-10-18 10:45:00,6.22453,6.23039,6.22363,6.22893,55000000.0
2005-10-18 10:50:00,6.22782,6.22881,6.22421,6.22807,72000000.0
2005-10-18 10:55:00,6.22731,6.22873,6.22538,6.22658,49000000.0
2005-10-18 11:00:00,6.2267,6.23151,6.22446,6.23102,61000000.0
2005-10-18 11:05:00,6.23027,6.23149,6.22514,6.22785,71000000.0
2005-10-18 11:10:00,6.22798,6.22878,6.22552,6.22755,67000000.0
2005-10-18 11:15:00,6.22747,6.22803,6.22576,6.22713,63000000.0
2005-10-18 11:20:00,6.22678,6.22835,6.22586,6.2269,76000000.0
2005-10-18 11:25:00,6.22643,6.22828,6.22571,6.22653,64000000.0
2005-10-18 11:30:00,6.22805,6.2306,6.22715,6.22922,74000000.0
2005-10-18 11:35:00,6.23052,6.23281,6.22789,6.23101,60000000.0
2005-10-18 11:40:00,6.2324,6.23351,6.23106,6.23235,64000000.0
2005-10-18 11:45:00,6.23261,6.23789,6.2293,6.23789,62000000.0
2005-10-18 11:50:00,6.23792,6.2401,6.23516,6.2401,68000000.0
2005-10-18 11:55:00,6.23992,6.241,6.23662,6.2369,52000000.0
2005-10-18 12:00:00,6.23667,6.23749,6.23514,6.23617,63000000.0
2005-10-18 12:05:00,6.23617,6.23814,6.23532,6.23721,61000000.0
2005-10-18 12:10:00,6.23744,6.24173,6.237,6.24173,63000000.0
2005-10-18 12:15:00,6.24131,6.24387,6.23977,6.2425,56000000.0
2005-10-18 12:20:00,6.24275,6.24481,6.24134,6.24403,70000000.0
2005-10-18 12:25:00,6.24468,6.24692,6.2438,6.24568,26000000.0
2005-10-18 12:35:00,6.2434,6.2434,6.23914,6.24,64000000.0
2005-10-18 12:40:00,6.24018,6.24252,6.23901,6.24217,70000000.0
2005-10-18 12:45:00,6.24168,6.24294,6.23952,6.24037,65000000.0
2005-10-18 12:50:00,6.241,6.24255,6.23826,6.23826,66000000.0
2005-10-18 12:55:00,6.23848,6.24152,6.23806,6.24098,62000000.0
2005-10-18 13:00:00,6.24159,6.24326,6.24025,6.24179,81000000.0
2005-10-18 13:05:00,6.2414,6.24226,6.23922,6.24091,77000000.0
2005-10-18 13:10:00,6.24058,6.24249,6.23788,6.23936,79000000.0
2005-10-18 13:15:00,6.2398,6.24077,6.23805,6.23901,63000000.0
2005-10-18 13:20:00,6.23945,6.24394,6.23939,6.24113,78000000.0
2005-10-18 13:25:00,6.24105,6.24374,6.2407,6.24374,62000000.0
2005-10-18 13:30:00,6.24375,6.24427,6.24168,6.24184,55000000.0
2005-10-18 13:35:00,6.24149,6.24306,6.24077,6.24089,65000000.0
2005-10-18 13:40:00,6.24127,6.24246,6.24085,6.24199,55000000.0
2005-10-18 13:45:00,6.24163,6.24329,6.24081,6.24266,64000000.0
2005-10-18 13:50:00,6.24303,6.24314,6.24007,6.24187,58000000.0
2005-10-18 13:55:00,6.24159,6.24276,6.23942,6.2416,59000000.0
2005-10-18 14:00:00,6.24146,6.24146,6.2389,6.24047,72000000.0
2005-10-18 14:05:00,6.24014,6.24542,6.23921,6.24488,60000000.0
2005-10-18 14:10:00,6.24478,6.24611,6.24374,6.24611,56000000.0
2005-10-18 14:15:00,6.24631,6.24711,6.24342,6.24473,76000000.0
2005-10-18 14:20:00,6.24514,6.24753,6.24424,6.24424,52000000.0
2005-10-18 14:25:00,6.24434,6.24635,6.24345,6.24434,65000000.0
2005-10-18 14:30:00,6.24609,6.25155,6.24608,6.24971,60000000.0
2005-10-18 14:35:00,6.24902,6.24945,6.245,6.245,63000000.0
2005-10-18 14:40:00,6.24557,6.24624,6.24348,6.24416,77000000.0
2005-10-18 14:45:00,6.24267,6.25196,6.24221,6.24669,56000000.0
2005-10-18 14:50:00,6.24474,6.24729,6.24456,6.2465,60000000.0
2005-10-18 14:55:00,6.24741,6.25021,6.24418,6.24492,71000000.0
2005-10-18 15:00:00,6.24603,6.25445,6.24603,6.25344,76000000.0
2005-10-18 15:05:00,6.25409,6.25738,6.25237,6.25237,68000000.0
2005-10-18 15:10:00,6.25225,6.25325,6.24777,6.24793,61000000.0
2005-10-18 15:15:00,6.24907,6.24931,6.24398,6.24576,68000000.0
2005-10-18 15:20:00,6.24625,6.24769,6.24561,6.2471,59000000.0
2005-10-18 15:25:00,6.24656,6.24763,6.24417,6.24453,71000000.0
2005-10-18 15:30:00,6.24388,6.24672,6.2433,6.24548,68000000.0
2005-10-18 15:35:00,6.2463,6.24723,6.24508,6.24659,52000000.0
2005-10-18 15:40:00,6.2474,6.24826,6.24344,6.24824,62000000.0
2005-10-18 15:45:00,6.24817,6.24866,6.24449,6.2475,81000000.0
2005-10-18 15:50:00,6.24686,6.24725,6.24047,6.24207,75000000.0
2005-10-18 15:55:00,6.2423,6.24377,6.2409,6.24375,74000000.0
2005-10-18 16:00:00,6.24358,6.24471,6.24105,6.24278,37000000.0
2005-10-18 16:05:00,6.24327,6.24592,6.2421,6.24505,70000000.0
2005-10-18 16:10:00,6.24424,6.24787,6.24424,6.24697,64000000.0
2005-10-18 16:15:00,6.24655,6.24655,6.24306,6.24544,66000000.0
2005-10-18 16:20:00,6.2449,6.24765,6.24247,6.24663,65000000.0
2005-10-18 16:25:00,6.24647,6.25027,6.24567,6.24773,51000000.0
2005-10-18 16:30:00,6.24856,6.24926,6.24556,6.24741,53000000.0
2005-10-18 16:35:00,6.24785,6.25313,6.24785,6.24929,78000000.0
2005-10-18 16:40:00,6.25136,6.25452,6.25036,6.2512,86000000.0
2005-10-18 16:45:00,6.25087,6.25224,6.24773,6.25025,59000000.0
2005-10-18 16:50:00,6.25098,6.25226,6.2497,6.2501,66000000.0
2005-10-18 16:55:00,6.25133,6.25219,6.24839,6.24945,52000000.0
2005-10-18 17:00:00,6.24986,6.25171,6.24561,6.24728,62000000.0
2005-10-18 17:05:00,6.24806,6.24894,6.24526,6.24624,73000000.0
2005-10-18 17:10:00,6.24672,6.24742,6.24375,6.24528,57000000.0
2005-10-18 17:15:00,6.24604,6.24718,6.24088,6.243,71000000.0
2005-10-18 17:20:00,6.24361,6.24741,6.24359,6.24629,55000000.0
2005-10-18 17:25:00,6.24593,6.24891,6.24311,6.24888,62000000.0
2005-10-18 17:30:00,6.24876,6.24891,6.24417,6.24531,63000000.0
2005-10-18 17:35:00,6.24534,6.24608,6.24282,6.2444,64000000.0
2005-10-18 17:40:00,6.24576,6.24629,6.24385,6.24517,76000000.0
2005-10-18 17:45:00,6.2458,6.24588,6.24215,6.24318,60000000.0
2005-10-18 17:50:00,6.24394,6.24539,6.24272,6.24422,86000000.0
2005-10-18 17:55:00,6.24367,6.24398,6.24092,6.24281,66000000.0
2005-10-18 18:00:00,6.24285,6.24354,6.2408,6.24204,72000000.0
2005-10-18 18:05:00,6.24281,6.24482,6.24214,6.24411,73000000.0
2005-10-18 18:10:00,6.24315,6.24315,6.24028,6.24087,58000000.0
2005-10-18 18:15:00,6.24042,6.24311,6.23947,6.24197,61000000.0
2005-10-18 18:20:00,6.24241,6.24632,6.24096,6.24607,63000000.0
2005-10-18 18:25:00,6.24712,6.24734,6.24424,6.24536,67000000.0
2005-10-18 18:30:00,6.2458,6.24683,6.2442,6.24519,65000000.0
2005-10-18 18:35:00,6.24583,6.24583,6.24377,6.24391,76000000.0
2005-10-18 18:40:00,6.24384,6.24665,6.24384,6.2458,67000000.0
2005-10-18 18:45:00,6.24572,6.24795,6.24482,6.24565,66000000.0
2005-10-18 18:50:00,6.24525,6.24667,6.24368,6.24519,63000000.0
2005-10-18 18:55:00,6.24475,6.24563,6.242,6.24257,71000000.0
2005-10-18 19:00:00,6.24256,6.24356,6.24082,6.24159,70000000.0
2005-10-18 19:05:00,6.24153,6.24264,6.23985,6.24264,76000000.0
2005-10-18 19:10:00,6.24237,6.24262,6.24045,6.24131,68000000.0
2005-10-18 19:15:00,6.24128,6.24154,6.23753,6.24125,61000000.0
2005-10-18 19:20:00,6.24199,6.24226,6.23597,6.23742,72000000.0
2005-10-18 19:25:00,6.23743,6.2375,6.23055,6.23398,62000000.0
2005-10-18 19:30:00,6.23428,6.23486,6.23215,6.23455,66000000.0
2005-10-18 19:35:00,6.23518,6.23518,6.22932,6.2308,63000000.0
2005-10-18 19:40:00,6.22989,6.23517,6.22933,6.23406,70000000.0
2005-10-18 19:45:00,6.23321,6.23456,6.232,6.23335,70000000.0
2005-10-18 19:50:00,6.23253,6.23495,6.23217,6.23423,71000000.0
2005-10-18 19:55:00,6.23354,6.23408,6.23186,6.23291,68000000.0
2005-10-18 20:00:00,6.23256,6.23454,6.23219,6.23374,67000000.0
2005-10-18 20:05:00,6.23353,6.23603,6.23283,6.23598,65000000.0
2005-10-18 20:10:00,6.23627,6.23751,6.2353,6.23628,66000000.0
2005-10-18 20:15:00,6.2364,6.23729,6.23468,6.2369,64000000.0
2005-10-18 20:20:00,6.23653,6.23785,6.23513,6.23565,65000000.0
2005-10-18 20:25:00,6.236,6.23801,6.23535,6.23743,63000000.0
2005-10-18 20:30:00,6.23785,6.23895,6.2369,6.23724,59000000.0
2005-10-18 20:35:00,6.23782,6.24389,6.23759,6.24134,70000000.0
2005-10-18 20:40:00,6.24156,6.2422,6.23524,6.23875,89000000.0
2005-10-18 20:45:00,6.23848,6.23922,6.2361,6.23784,67000000.0
2005-10-18 20:50:00,6.2379,6.23862,6.23622,6.23642,62000000.0
2005-10-18 20:55:00,6.23616,6.23805,6.23537,6.23799,65000000.0
2005-10-18 21:00:00,6.23748,6.23826,6.23606,6.23606,72000000.0
2005-10-18 21:05:00,6.23611,6.23829,6.23566,6.23778,66000000.0
2005-10-18 21:10:00,6.23693,6.23807,6.23609,6.23789,62000000.0
2005-10-18 21:15:00,6.23774,6.23857,6.23624,6.23765,68000000.0
2005-10-18 21:20:00,6.23694,6.23874,6.23543,6.23581,52000000.0
2005-10-18 21:25:00,6.23581,6.23742,6.23442,6.23577,58000000.0
2005-10-18 21:30:00,6.23578,6.23643,6.23344,6.23413,59000000.0
2005-10-18 21:35:00,6.23397,6.23537,6.23291,6.23378,88000000.0
2005-10-18 21:40:00,6.23306,6.23478,6.23209,6.23384,65000000.0
2005-10-18 21:45:00,6.23257,6.23585,6.23257,6.23479,62000000.0
2005-10-18 21:50:00,6.23544,6.23549,6.23273,6.23273,62000000.0
2005-10-18 21:55:00,6.23275,6.23451,6.23231,6.23342,72000000.0
2005-10-18 22:00:00,6.23306,6.23378,6.23154,6.23271,79000000.0
2005-10-18 22:05:00,6.23272,6.23499,6.23173,6.23499,67000000.0
2005-10-18 22:10:00,6.23358,6.23475,6.2314,6.2318,64000000.0
2005-10-18 22:15:00,6.23176,6.23491,6.23176,6.23358,69000000.0
2005-10-18 22:20:00,6.23326,6.23519,6.23293,6.23435,69000000.0
2005-10-18 22:25:00,6.23392,6.23471,6.23313,6.23417,63000000.0
2005-10-18 22:30:00,6.23399,6.23487,6.23312,6.23365,60000000.0
2005-10-18 22:35:00,6.23381,6.23476,6.23281,6.23403,56000000.0
2005-10-18 22:40:00,6.23356,6.23388,6.23171,6.2323,63000000.0
2005-10-18 22:45:00,6.23182,6.2345,6.23182,6.23419,68000000.0
2005-10-18 22:50:00,6.23405,6.23658,6.23335,6.23461,70000000.0
2005-10-18 22:55:00,6.23492,6.23658,6.23369,6.2343,64000000.0
2005-10-18 23:00:00,6.23442,6.23527,6.23307,6.23307,68000000.0
2005-10-18 23:05:00,6.23425,6.23455,6.23216,6.23414,60000000.0
2005-10-18 23:10:00,6.23429,6.23546,6.23298,6.23326,66000000.0
2005-10-18 23:15:00,6.23319,6.23451,6.23194,6.23451,65000000.0
2005-10-18 23:20:00,6.23405,6.23466,6.23185,6.23185,66000000.0
2005-10-18 23:25:00,6.23167,6.2331,6.23111,6.23197,64000000.0
2005-10-18 23:30:00,6.23222,6.23309,6.23069,6.2317,72000000.0
2005-10-18 23:35:00,6.23231,6.23281,6.23066,6.2314,62000000.0
2005-10-18 23:40:00,6.23142,6.23302,6.22982,6.23107,80000000.0
2005-10-18 23:45:00,6.23095,6.23313,6.23066,6.23122,76000000.0
2005-10-18 23:50:00,6.2318,6.2327,6.23014,6.23197,67000000.0
2005-10-18 23:55:00,6.23196,6.2327,6.22965,6.23074,76000000.0
2005-10-19 00:00:00,6.23124,6.2335,6.23025,6.23292,70000000.0
2005-10-19 00:05:00,6.23243,6.23392,6.23058,6.23171,62000000.0
2005-10-19 00:10:00,6.23193,6.23279,6.23035,6.23101,63000000.0
2005-10-19 00:15:00,6.23086,6.2342,6.23052,6.23288,65000000.0
2005-10-19 00:20:00,6.23337,6.23381,6.23075,6.23185,60000000.0
2005-10-19 00:25:00,6.23179,6.23315,6.23146,6.23315,66000000.0
2005-10-19 00:30:00,6.23283,6.23297,6.23004,6.23015,64000000.0
2005-10-19 00:35:00,6.23023,6.23421,6.22981,6.23313,80000000.0
2005-10-19 00:40:00,6.23495,6.23551,6.23321,6.23462,61000000.0
2005-10-19 00:45:00,6.23466,6.23693,6.23278,6.23588,63000000.0
2005-10-19 00:50:00,6.23638,6.23799,6.23471,6.23729,60000000.0
2005-10-19 00:55:00,6.23683,6.23883,6.23521,6.23814,66000000.0
2005-10-19 01:00:00,6.23863,6.24096,6.23818,6.23942,63000000.0
2005-10-19 01:05:00,6.23983,6.24182,6.23914,6.2417,70000000.0
2005-10-19 01:10:00,6.24138,6.24545,6.23989,6.24311,55000000.0
2005-10-19 01:15:00,6.24389,6.2463,6.24334,6.24334,63000000.0
2005-10-19 01:20:00,6.24377,6.24557,6.24205,6.24298,59000000.0
2005-10-19 01:25:00,6.24292,6.24556,6.24183,6.24414,70000000.0
2005-10-19 01:30:00,6.24387,6.2448,6.2425,6.24428,68000000.0
2005-10-19 01:35:00,6.24315,6.24539,6.24197,6.24333,71000000.0
2005-10-19 01:40:00,6.24347,6.24447,6.24138,6.24246,72000000.0
2005-10-19 01:45:00,6.24403,6.24869,6.24295,6.24832,68000000.0
2005-10-19 01:50:00,6.24843,6.25163,6.24822,6.2514,67000000.0
2005-10-19 01:55:00,6.2513,6.25205,6.24734,6.24846,61000000.0
2005-10-19 02:00:00,6.24929,6.25035,6.24607,6.24692,69000000.0
2005-10-19 02:05:00,6.24688,6.24878,6.24552,6.2468,73000000.0
2005-10-19 02:10:00,6.24689,6.24921,6.24689,6.24757,74000000.0
2005-10-19 02:15:00,6.24791,6.24878,6.24559,6.24769,70000000.0
2005-10-19 02:20:00,6.24777,6.24795,6.24537,6.24565,74000000.0
2005-10-19 02:25:00,6.24573,6.24694,6.24464,6.24539,59000000.0
2005-10-19 02:30:00,6.24552,6.24753,6.24496,6.24753,64000000.0
2005-10-19 02:35:00,6.24747,6.24789,6.2456,6.24789,71000000.0
2005-10-19 02:40:00,6.24746,6.24804,6.24459,6.24548,69000000.0
2005-10-19 02:45:00,6.24451,6.24624,6.24435,6.24464,69000000.0
2005-10-19 02:50:00,6.2441,6.24842,6.2441,6.24699,66000000.0
2005-10-19 02:55:00,6.24608,6.24813,6.24248,6.24383,65000000.0
2005-10-19 03:00:00,6.24261,6.24445,6.24214,6.24217,67000000.0
2005-10-19 03:05:00,6.24173,6.2475,6.24173,6.24669,68000000.0
2005-10-19 03:10:00,6.24678,6.24735,6.24356,6.245,80000000.0
2005-10-19 03:15:00,6.24467,6.24638,6.24428,6.24478,50000000.0
2005-10-19 03:20:00,6.24508,6.24678,6.24495,6.24495,62000000.0
2005-10-19 03:25:00,6.24536,6.24649,6.24452,6.24479,71000000.0
2005-10-19 03:30:00,6.24523,6.24758,6.24523,6.2473,68000000.0
2005-10-19 03:35:00,6.24755,6.24783,6.24535,6.24731,60000000.0
2005-10-19 03:40:00,6.24805,6.24895,6.24695,6.24866,82000000.0
2005-10-19 03:45:00,6.24869,6.24955,6.24745,6.24765,53000000.0
2005-10-19 03:50:00,6.24845,6.24954,6.24727,6.24881,74000000.0
2005-10-19 03:55:00,6.24848,6.25129,6.24841,6.25072,63000000.0
2005-10-19 04:00:00,6.25131,6.25427,6.24994,6.25281,70000000.0
2005-10-19 04:05:00,6.25277,6.25345,6.25074,6.25123,66000000.0
2005-10-19 04:10:00,6.25097,6.25314,6.24867,6.24958,77000000.0
2005-10-19 04:15:00,6.24922,6.25107,6.24898,6.25022,57000000.0
2005-10-19 04:20:00,6.25078,6.25202,6.24927,6.25158,62000000.0
2005-10-19 04:25:00,6.2517,6.25242,6.25035,6.25124,53000000.0
2005-10-19 04:30:00,6.25127,6.25287,6.25028,6.25143,66000000.0
2005-10-19 04:35:00,6.2515,6.25253,6.25023,6.25181,64000000.0
2005-10-19 04:40:00,6.25148,6.2526,6.25034,6.25147,54000000.0
2005-10-19 04:45:00,6.24992,6.25327,6.2496,6.25327,63000000.0
2005-10-19 04:50:00,6.25361,6.25361,6.25123,6.25292,71000000.0
2005-10-19 04:55:00,6.25282,6.25361,6.25112,6.25277,65000000.0
2005-10-19 05:00:00,6.25269,6.25352,6.24988,6.25056,62000000.0
2005-10-19 05:05:00,6.24975,6.25081,6.2487,6.25009,72000000.0
2005-10-19 05:10:00,6.24938,6.25181,6.24819,6.2518,59000000.0
2005-10-19 05:15:00,6.25143,6.25337,6.25022,6.25169,67000000.0
2005-10-19 05:20:00,6.25142,6.25273,6.25068,6.25189,79000000.0
2005-10-19 05:25:00,6.24998,6.25198,6.2498,6.25036,66000000.0
2005-10-19 05:30:00,6.24996,6.25147,6.24888,6.24913,76000000.0
2005-10-19 05:35:00,6.24897,6.25149,6.24727,6.24947,78000000.0
2005-10-19 05:40:00,6.24936,6.24936,6.24645,6.2474,61000000.0
2005-10-19 05:45:00,6.24737,6.25002,6.24688,6.24916,77000000.0
2005-10-19 05:50:00,6.2491,6.25047,6.24782,6.24914,62000000.0
2005-10-19 05:55:00,6.24871,6.25106,6.24871,6.24988,70000000.0
2005-10-19 06:00:00,6.24974,6.25088,6.24841,6.24938,77000000.0
2005-10-19 06:05:00,6.24895,6.25002,6.2483,6.24875,81000000.0
2005-10-19 06:10:00,6.24829,6.25135,6.24829,6.24967,73000000.0
2005-10-19 06:15:00,6.25077,6.25141,6.24922,6.25141,69000000.0
2005-10-19 06:20:00,6.25136,6.2519,6.2492,6.25042,68000000.0
2005-10-19 06:25:00,6.25051,6.25236,6.25041,6.25092,71000000.0
2005-10-19 06:30:00,6.25047,6.25351,6.2499,6.2512,58000000.0
2005-10-19 06:35:00,6.25243,6.25254,6.24975,6.25017,72000000.0
2005-10-19 06:40:00,6.25087,6.25186,6.25019,6.25143,71000000.0
2005-10-19 06:45:00,6.25142,6.25246,6.25013,6.2519,69000000.0
2005-10-19 06:50:00,6.25147,6.25232,6.24977,6.24998,56000000.0
2005-10-19 06:55:00,6.25005,6.25163,6.24934,6.25039,64000000.0
2005-10-19 07:00:00,6.24996,6.25116,6.24901,6.25062,58000000.0
2005-10-19 07:05:00,6.25051,6.25238,6.24902,6.25197,59000000.0
2005-10-19 07:10:00,6.25227,6.25358,6.251,6.25196,82000000.0
2005-10-19 07:15:00,6.25152,6.25354,6.25091,6.2513,80000000.0
2005-10-19 07:20:00,6.25136,6.25289,6.25049,6.25234,76000000.0
2005-10-19 07:25:00,6.25157,6.25241,6.24711,6.24769,78000000.0
2005-10-19 07:30:00,6.24758,6.24869,6.24538,6.24795,61000000.0
2005-10-19 07:35:00,6.24812,6.24812,6.24411,6.24435,63000000.0
2005-10-19 07:40:00,6.245,6.24876,6.24381,6.24692,55000000.0
2005-10-19 07:45:00,6.24674,6.24842,6.24571,6.24613,59000000.0
2005-10-19 07:50:00,6.24526,6.2462,6.24201,6.24405,67000000.0
2005-10-19 07:55:00,6.24449,6.24477,6.24203,6.24268,62000000.0
2005-10-19 08:00:00,6.24209,6.24466,6.24161,6.24466,65000000.0
2005-10-19 08:05:00,6.24461,6.24642,6.24267,6.24423,73000000.0
2005-10-19 08:10:00,6.24423,6.24648,6.24317,6.24402,58000000.0
2005-10-19 08:15:00,6.24433,6.2464,6.24388,6.24594,59000000.0
2005-10-19 08:20:00,6.24597,6.24721,6.24446,6.24446,64000000.0
2005-10-19 08:25:00,6.24356,6.24748,6.24323,6.24628,56000000.0
2005-10-19 08:30:00,6.24753,6.25307,6.24753,6.2516,62000000.0
2005-10-19 08:35:00,6.25268,6.27141,6.25254,6.27141,56000000.0
2005-10-19 08:40:00,6.27314,6.27876,6.27272,6.27287,58000000.0
2005-10-19 08:45:00,6.27164,6.27337,6.27042,6.27281,76000000.0
2005-10-19 08:50:00,6.27295,6.27318,6.26995,6.27177,81000000.0
2005-10-19 08:55:00,6.27087,6.27556,6.27078,6.27458,70000000.0
2005-10-19 09:00:00,6.27439,6.27746,6.27258,6.27746,62000000.0
2005-10-19 09:05:00,6.27686,6.2783,6.27533,6.27682,66000000.0
2005-10-19 09:10:00,6.27721,6.27721,6.26934,6.26938,67000000.0
2005-10-19 09:15:00,6.27142,6.27678,6.27045,6.27563,72000000.0
2005-10-19 09:20:00,6.27483,6.27655,6.27117,6.27133,74000000.0
2005-10-19 09:25:00,6.27137,6.27377,6.27051,6.27093,68000000.0
2005-10-19 09:30:00,6.27031,6.27292,6.26858,6.27145,69000000.0
2005-10-19 09:35:00,6.27027,6.27223,6.26906,6.27106,85000000.0
2005-10-19 09:40:00,6.27149,6.27149,6.26551,6.26559,74000000.0
2005-10-19 09:45:00,6.26583,6.2691,6.26545,6.26702,76000000.0
2005-10-19 09:50:00,6.26717,6.26863,6.26442,6.26732,74000000.0
2005-10-19 09:55:00,6.26712,6.2673,6.26521,6.266,68000000.0
2005-10-19 10:00:00,6.26659,6.26667,6.26168,6.26224,75000000.0
2005-10-19 10:05:00,6.26209,6.26373,6.2616,6.26329,50000000.0
2005-10-19 10:10:00,6.26283,6.26767,6.26166,6.26767,70000000.0
2005-10-19 10:15:00,6.26727,6.26884,6.26402,6.26667,74000000.0
2005-10-19 10:20:00,6.267,6.27144,6.267,6.26915,60000000.0
2005-10-19 10:25:00,6.26881,6.27016,6.26791,6.27004,60000000.0
2005-10-19 10:30:00,6.27075,6.27084,6.26621,6.26661,57000000.0
2005-10-19 10:35:00,6.2655,6.26772,6.26295,6.26523,72000000.0
2005-10-19 10:40:00,6.26624,6.26866,6.26222,6.26603,62000000.0
2005-10-19 10:45:00,6.2656,6.2672,6.26494,6.26596,55000000.0
2005-10-19 10:50:00,6.26597,6.26597,6.2608,6.26131,72000000.0
2005-10-19 10:55:00,6.26147,6.26209,6.25615,6.25621,49000000.0
2005-10-19 11:00:00,6.25805,6.25949,6.25602,6.25602,61000000.0
2005-10-19 11:05:00,6.25397,6.25438,6.23772,6.23993,71000000.0
2005-10-19 11:10:00,6.23964,6.24492,6.23874,6.24402,67000000.0
2005-10-19 11:15:00,6.24606,6.2487,6.2442,6.24545,63000000.0
2005-10-19 11:20:00,6.24617,6.24867,6.2391,6.24071,76000000.0
2005-10-19 11:25:00,6.23982,6.24005,6.2349,6.23968,64000000.0
2005-10-19 11:30:00,6.24002,6.24062,6.23449,6.23548,74000000.0
2005-10-19 11:35:00,6.23436,6.24023,6.23249,6.24023,60000000.0
2005-10-19 11:40:00,6.24078,6.24347,6.23915,6.24323,64000000.0
2005-10-19 11:45:00,6.24271,6.24271,6.23828,6.23965,62000000.0
2005-10-19 11:50:00,6.23993,6.24185,6.23841,6.23891,68000000.0
2005-10-19 11:55:00,6.23792,6.24246,6.23763,6.24197,52000000.0
2005-10-19 12:00:00,6.24236,6.24236,6.23695,6.23927,63000000.0
2005-10-19 12:05:00,6.23912,6.24144,6.23857,6.23902,61000000.0
2005-10-19 12:10:00,6.23848,6.23951,6.23641,6.23758,63000000.0
2005-10-19 12:15:00,6.23779,6.23821,6.23419,6.23488,56000000.0
2005-10-19 12:20:00,6.23484,6.23788,6.23442,6.23652,70000000.0
2005-10-19 12:25:00,6.23734,6.23795,6.22709,6.22809,57000000.0
2005-10-19 12:30:00,6.22927,6.23475,6.22906,6.23316,61000000.0
2005-10-19 12:35:00,6.23148,6.23467,6.2313,6.23386,64000000.0
2005-10-19 12:40:00,6.23484,6.23709,6.22951,6.2304,70000000.0
2005-10-19 12:45:00,6.23047,6.23066,6.22584,6.22745,65000000.0
2005-10-19 12:50:00,6.22663,6.23134,6.2256,6.22925,66000000.0
2005-10-19 12:55:00,6.2308,6.23114,6.22834,6.2296,62000000.0
2005-10-19 13:00:00,6.23014,6.23115,6.2264,6.22987,81000000.0
2005-10-19 13:05:00,6.23021,6.23196,6.22817,6.22982,77000000.0
2005-10-19 13:10:00,6.22917,6.23069,6.22484,6.22703,79000000.0
2005-10-19 13:15:00,6.22748,6.22768,6.22527,6.2273,63000000.0
2005-10-19 13:20:00,6.22725,6.22954,6.22593,6.22938,78000000.0
2005-10-19 13:25:00,6.22951,6.23173,6.22861,6.23171,62000000.0
2005-10-19 13:30:00,6.2315,6.23756,6.23148,6.23597,55000000.0
2005-10-19 13:35:00,6.23303,6.23954,6.23303,6.23911,65000000.0
2005-10-19 13:40:00,6.23963,6.23963,6.23707,6.23917,55000000.0
2005-10-19 13:45:00,6.24008,6.24009,6.23694,6.23786,64000000.0
2005-10-19 13:50:00,6.23793,6.23883,6.2345,6.23452,58000000.0
2005-10-19 13:55:00,6.23378,6.23588,6.23174,6.23578,59000000.0
2005-10-19 14:00:00,6.23616,6.24014,6.23328,6.23922,72000000.0
2005-10-19 14:05:00,6.23879,6.24019,6.23628,6.23875,60000000.0
2005-10-19 14:10:00,6.23871,6.24142,6.23835,6.23926,56000000.0
2005-10-19 14:15:00,6.2399,6.24058,6.23777,6.24058,76000000.0
2005-10-19 14:20:00,6.23971,6.23974,6.23683,6.23683,52000000.0
2005-10-19 14:25:00,6.23707,6.24088,6.23707,6.23968,65000000.0
2005-10-19 14:30:00,6.23988,6.24397,6.23949,6.24102,60000000.0
2005-10-19 14:35:00,6.24225,6.24522,6.24098,6.24522,63000000.0
2005-10-19 14:40:00,6.24623,6.2479,6.24168,6.24214,77000000.0
2005-10-19 14:45:00,6.2415,6.24378,6.2407,6.2421,56000000.0
2005-10-19 14:50:00,6.24213,6.24275,6.23863,6.24202,60000000.0
2005-10-19 14:55:00,6.24078,6.24191,6.23892,6.23892,71000000.0
2005-10-19 15:00:00,6.23868,6.24218,6.23868,6.24133,76000000.0
2005-10-19 15:05:00,6.24179,6.24788,6.24025,6.24788,68000000.0
2005-10-19 15:10:00,6.24819,6.24865,6.24301,6.24664,61000000.0
2005-10-19 15:15:00,6.24697,6.24697,6.24083,6.24598,68000000.0
2005-10-19 15:20:00,6.24634,6.24634,6.24206,6.24311,59000000.0
2005-10-19 15:25:00,6.24233,6.24657,6.24124,6.24657,71000000.0
2005-10-19 15:30:00,6.2469,6.2474,6.23912,6.24083,68000000.0
2005-10-19 15:35:00,6.24043,6.24143,6.23821,6.23914,52000000.0
2005-10-19 15:40:00,6.23799,6.24162,6.23759,6.23759,62000000.0
2005-10-19 15:45:00,6.23674,6.2376,6.23105,6.23279,81000000.0
2005-10-19 15:50:00,6.23268,6.2344,6.23027,6.23215,75000000.0
2005-10-19 15:55:00,6.23245,6.23511,6.23186,6.23351,74000000.0
2005-10-19 16:00:00,6.23331,6.23615,6.23222,6.23615,61000000.0
2005-10-19 16:05:00,6.2367,6.23703,6.23172,6.23181,70000000.0
2005-10-19 16:10:00,6.23219,6.23427,6.2307,6.23251,64000000.0
2005-10-19 16:15:00,6.23203,6.23345,6.23069,6.23141,66000000.0
2005-10-19 16:20:00,6.23149,6.23262,6.22934,6.22993,65000000.0
2005-10-19 16:25:00,6.22979,6.23136,6.2293,6.23065,51000000.0
2005-10-19 16:30:00,6.2318,6.23215,6.22937,6.23008,53000000.0
2005-10-19 16:35:00,6.22869,6.22878,6.22588,6.22801,78000000.0
2005-10-19 16:40:00,6.22798,6.23128,6.22732,6.23105,86000000.0
2005-10-19 16:45:00,6.23055,6.2311,6.22672,6.22873,59000000.0
2005-10-19 16:50:00,6.22868,6.22949,6.22392,6.22404,66000000.0
2005-10-19 16:55:00,6.2229,6.22328,6.21895,6.22149,52000000.0
2005-10-19 17:00:00,6.22185,6.2235,6.21905,6.22111,62000000.0
2005-10-19 17:05:00,6.22074,6.22206,6.21563,6.21945,73000000.0
2005-10-19 17:10:00,6.21894,6.21993,6.21636,6.21751,57000000.0
2005-10-19 17:15:00,6.2182,6.21903,6.21287,6.21447,71000000.0
2005-10-19 17:20:00,6.21556,6.22027,6.21351,6.21476,55000000.0
2005-10-19 17:25:00,6.21652,6.2226,6.21445,6.21455,62000000.0
2005-10-19 17:30:00,6.21461,6.21695,6.21422,6.21623,63000000.0
2005-10-19 17:35:00,6.21596,6.21986,6.2141,6.21756,64000000.0
2005-10-19 17:40:00,6.21658,6.21817,6.21495,6.21514,76000000.0
2005-10-19 17:45:00,6.21502,6.22056,6.21502,6.21994,60000000.0
2005-10-19 17:50:00,6.21982,6.2218,6.21868,6.22119,86000000.0
2005-10-19 17:55:00,6.22116,6.22165,6.21925,6.22073,66000000.0
2005-10-19 18:00:00,6.22111,6.22148,6.21765,6.21845,72000000.0
2005-10-19 18:05:00,6.21858,6.22036,6.2171,6.21895,73000000.0
2005-10-19 18:10:00,6.21869,6.21894,6.21556,6.21621,58000000.0
2005-10-19 18:15:00,6.21619,6.22024,6.21619,6.21848,61000000.0
2005-10-19 18:20:00,6.21853,6.21858,6.21633,6.21708,63000000.0
2005-10-19 18:25:00,6.21727,6.21975,6.21678,6.21951,67000000.0
2005-10-19 18:30:00,6.22014,6.22127,6.21862,6.22029,65000000.0
2005-10-19 18:35:00,6.22129,6.22455,6.22042,6.22455,76000000.0
2005-10-19 18:40:00,6.22422,6.22737,6.22345,6.22496,67000000.0
2005-10-19 18:45:00,6.22546,6.22676,6.22351,6.2266,66000000.0
2005-10-19 18:50:00,6.22621,6.23018,6.22486,6.22776,63000000.0
2005-10-19 18:55:00,6.22752,6.23004,6.22713,6.22913,71000000.0
2005-10-19 19:00:00,6.2299,6.22998,6.22507,6.2255,70000000.0
2005-10-19 19:05:00,6.22596,6.22983,6.22486,6.22983,76000000.0
2005-10-19 19:10:00,6.22896,6.23135,6.22828,6.23047,68000000.0
2005-10-19 19:15:00,6.22983,6.23079,6.22597,6.22622,61000000.0
2005-10-19 19:20:00,6.22621,6.22629,6.22297,6.22415,72000000.0
2005-10-19 19:25:00,6.22469,6.22719,6.22428,6.22569,62000000.0
2005-10-19 19:30:00,6.2244,6.22639,6.22329,6.22477,66000000.0
2005-10-19 19:35:00,6.22494,6.22609,6.224,6.22496,63000000.0
2005-10-19 19:40:00,6.22499,6.22605,6.2237,6.22392,70000000.0
2005-10-19 19:45:00,6.22421,6.22674,6.22363,6.22674,70000000.0
2005-10-19 19:50:00,6.22724,6.2278,6.22544,6.22643,71000000.0
2005-10-19 19:55:00,6.22654,6.2296,6.22654,6.22767,68000000.0
2005-10-19 20:00:00,6.22793,6.22933,6.2261,6.22664,67000000.0
2005-10-19 20:05:00,6.22681,6.23546,6.22574,6.23168,65000000.0
2005-10-19 20:10:00,6.23051,6.23051,6.22467,6.22546,66000000.0
2005-10-19 20:15:00,6.22546,6.22603,6.22403,6.22403,64000000.0
2005-10-19 20:20:00,6.22438,6.22661,6.22379,6.22493,65000000.0
2005-10-19 20:25:00,6.22424,6.22772,6.22419,6.22625,63000000.0
2005-10-19 20:30:00,6.22724,6.23153,6.22632,6.22962,59000000.0
2005-10-19 20:35:00,6.22985,6.23123,6.22879,6.22937,70000000.0
2005-10-19 20:40:00,6.22887,6.22983,6.22714,6.22813,89000000.0
2005-10-19 20:45:00,6.22796,6.22796,6.22351,6.22493,67000000.0
2005-10-19 20:50:00,6.22453,6.2254,6.22249,6.2242,62000000.0
2005-10-19 20:55:00,6.2226,6.22323,6.22077,6.22322,65000000.0
2005-10-19 21:00:00,6.22271,6.22271,6.22023,6.22023,72000000.0
2005-10-19 21:05:00,6.22043,6.22287,6.22009,6.22123,66000000.0
2005-10-19 21:10:00,6.22064,6.22205,6.21807,6.21987,62000000.0
2005-10-19 21:15:00,6.22048,6.22249,6.21906,6.22193,68000000.0
2005-10-19 21:20:00,6.22173,6.22371,6.21992,6.21992,52000000.0
2005-10-19 21:25:00,6.21957,6.22096,6.21682,6.21707,58000000.0
2005-10-19 21:30:00,6.2166,6.21707,6.2135,6.21392,59000000.0
2005-10-19 21:35:00,6.21421,6.21793,6.2131,6.21715,88000000.0
2005-10-19 21:40:00,6.21754,6.21771,6.21554,6.21631,65000000.0
2005-10-19 21:45:00,6.2162,6.21821,6.2157,6.21756,62000000.0
2005-10-19 21:50:00,6.21718,6.21762,6.21489,6.21536,62000000.0
2005-10-19 21:55:00,6.21531,6.21612,6.21037,6.21193,72000000.0
2005-10-19 22:00:00,6.21177,6.21477,6.2113,6.2141,79000000.0
2005-10-19 22:05:00,6.21465,6.2159,6.2114,6.21252,67000000.0
2005-10-19 22:10:00,6.21216,6.21558,6.21161,6.21486,64000000.0
2005-10-19 22:15:00,6.21413,6.21622,6.21351,6.21457,69000000.0
2005-10-19 22:20:00,6.21475,6.21594,6.21403,6.21435,69000000.0
2005-10-19 22:25:00,6.21423,6.21611,6.21415,6.21546,63000000.0
2005-10-19 22:30:00,6.21539,6.21596,6.21365,6.21507,60000000.0
2005-10-19 22:35:00,6.21513,6.21619,6.21438,6.2158,56000000.0
2005-10-19 22:40:00,6.21599,6.21824,6.21544,6.21648,63000000.0
2005-10-19 22:45:00,6.21633,6.21797,6.21573,6.21767,68000000.0
2005-10-19 22:50:00,6.21768,6.21785,6.21618,6.21672,70000000.0
2005-10-19 22:55:00,6.21718,6.21811,6.21635,6.21796,64000000.0
2005-10-19 23:00:00,6.21781,6.21781,6.21452,6.21547,68000000.0
2005-10-19 23:05:00,6.21653,6.21707,6.21477,6.21658,60000000.0
2005-10-19 23:10:00,6.21609,6.21787,6.2149,6.2166,66000000.0
2005-10-19 23:15:00,6.21675,6.21809,6.21352,6.21463,65000000.0
2005-10-19 23:20:00,6.21477,6.21571,6.21344,6.21385,66000000.0
2005-10-19 23:25:00,6.21423,6.21541,6.2133,6.21352,64000000.0
2005-10-19 23:30:00,6.21403,6.21809,6.21403,6.21704,72000000.0
2005-10-19 23:35:00,6.21584,6.21951,6.21584,6.21951,62000000.0
2005-10-19 23:40:00,6.22032,6.2209,6.21863,6.21909,80000000.0
2005-10-19 23:45:00,6.21854,6.22083,6.21827,6.21914,76000000.0
2005-10-19 23:50:00,6.21936,6.22032,6.21747,6.21797,67000000.0
2005-10-19 23:55:00,6.21705,6.21888,6.2147,6.21586,76000000.0
2005-10-20 00:00:00,6.21629,6.21747,6.21425,6.217,70000000.0
2005-10-20 00:05:00,6.21566,6.21775,6.21566,6.21578,62000000.0
2005-10-20 00:10:00,6.21513,6.21881,6.21512,6.21878,63000000.0
2005-10-20 00:15:00,6.21901,6.21961,6.21693,6.21917,65000000.0
2005-10-20 00:20:00,6.2198,6.22064,6.21805,6.21805,60000000.0
2005-10-20 00:25:00,6.2175,6.21978,6.2175,6.21838,66000000.0
2005-10-20 00:30:00,6.21947,6.22025,6.21759,6.22025,64000000.0
2005-10-20 00:35:00,6.22048,6.22425,6.22003,6.22262,80000000.0
2005-10-20 00:40:00,6.22255,6.22572,6.2217,6.22572,61000000.0
2005-10-20 00:45:00,6.22642,6.22828,6.22524,6.22695,63000000.0
2005-10-20 00:50:00,6.22639,6.22767,6.22498,6.22609,60000000.0
2005-10-20 00:55:00,6.22621,6.22896,6.22525,6.22771,66000000.0
2005-10-20 01:00:00,6.22745,6.23063,6.22586,6.22972,63000000.0
2005-10-20 01:05:00,6.22955,6.2299,6.22606,6.22606,70000000.0
2005-10-20 01:10:00,6.22667,6.22702,6.22385,6.22516,55000000.0
2005-10-20 01:15:00,6.22466,6.22572,6.22322,6.22533,63000000.0
2005-10-20 01:20:00,6.22475,6.22515,6.22042,6.22105,59000000.0
2005-10-20 01:25:00,6.22149,6.22461,6.22063,6.22371,70000000.0
2005-10-20 01:30:00,6.22305,6.22382,6.22074,6.22197,68000000.0
2005-10-20 01:35:00,6.22173,6.22357,6.22078,6.22179,71000000.0
2005-10-20 01:40:00,6.22205,6.22382,6.22047,6.22047,72000000.0
2005-10-20 01:45:00,6.22019,6.22245,6.21993,6.22066,68000000.0
2005-10-20 01:50:00,6.22106,6.22362,6.21995,6.22213,67000000.0
2005-10-20 01:55:00,6.22233,6.22265,6.22016,6.22187,61000000.0
2005-10-20 02:00:00,6.22155,6.22242,6.21977,6.22202,69000000.0
2005-10-20 02:05:00,6.22205,6.22696,6.22125,6.22387,73000000.0
2005-10-20 02:10:00,6.22521,6.22833,6.22472,6.22717,74000000.0
2005-10-20 02:15:00,6.2275,6.22781,6.2251,6.2261,70000000.0
2005-10-20 02:20:00,6.22644,6.22802,6.22515,6.22724,74000000.0
2005-10-20 02:25:00,6.22771,6.22828,6.22521,6.22521,59000000.0
2005-10-20 02:30:00,6.22524,6.22905,6.22524,6.22705,64000000.0
2005-10-20 02:35:00,6.22708,6.22944,6.22708,6.22782,71000000.0
2005-10-20 02:40:00,6.22896,6.22952,6.2275,6.22926,69000000.0
2005-10-20 02:45:00,6.22952,6.23049,6.22619,6.22619,69000000.0
2005-10-20 02:50:00,6.22626,6.22819,6.22563,6.22688,66000000.0
2005-10-20 02:55:00,6.22632,6.22642,6.22263,6.22279,65000000.0
2005-10-20 03:00:00,6.22267,6.22689,6.22267,6.22605,67000000.0
2005-10-20 03:05:00,6.22643,6.22849,6.22534,6.22722,68000000.0
2005-10-20 03:10:00,6.22729,6.22881,6.22651,6.22651,80000000.0
2005-10-20 03:15:00,6.22686,6.22795,6.22469,6.22588,50000000.0
2005-10-20 03:20:00,6.22653,6.22718,6.22516,6.22586,62000000.0
2005-10-20 03:25:00,6.22665,6.22677,6.22376,6.22444,71000000.0
2005-10-20 03:30:00,6.22424,6.22638,6.22246,6.22363,68000000.0
2005-10-20 03:35:00,6.2236,6.22451,6.22316,6.22405,60000000.0
2005-10-20 03:40:00,6.22391,6.22641,6.22282,6.22393,82000000.0
2005-10-20 03:45:00,6.22395,6.22568,6.22239,6.22239,53000000.0
2005-10-20 03:50:00,6.22197,6.22531,6.22197,6.22499,74000000.0
2005-10-20 03:55:00,6.22512,6.22638,6.22348,6.22572,63000000.0
2005-10-20 04:00:00,6.22596,6.22744,6.22431,6.2259,70000000.0
2005-10-20 04:05:00,6.22584,6.22667,6.22437,6.22618,66000000.0
2005-10-20 04:10:00,6.22628,6.22696,6.22466,6.22575,77000000.0
2005-10-20 04:15:00,6.2252,6.22756,6.22492,6.22662,57000000.0
2005-10-20 04:20:00,6.22671,6.22738,6.22483,6.22623,62000000.0
2005-10-20 04:25:00,6.22651,6.22986,6.22529,6.22957,53000000.0
2005-10-20 04:30:00,6.22969,6.23087,6.22632,6.22632,66000000.0
2005-10-20 04:35:00,6.22639,6.22909,6.22639,6.22892,64000000.0
2005-10-20 04:40:00,6.22852,6.2287,6.22477,6.22699,54000000.0
2005-10-20 04:45:00,6.2274,6.22772,6.22547,6.22613,63000000.0
2005-10-20 04:50:00,6.22634,6.22782,6.2254,6.22584,71000000.0
2005-10-20 04:55:00,6.22561,6.22785,6.22552,6.22628,65000000.0
2005-10-20 05:00:00,6.22643,6.22958,6.22576,6.22828,62000000.0
2005-10-20 05:05:00,6.22846,6.23178,6.22846,6.23178,72000000.0
2005-10-20 05:10:00,6.23246,6.2331,6.23108,6.23226,59000000.0
2005-10-20 05:15:00,6.23282,6.23359,6.23104,6.2319,67000000.0
2005-10-20 05:20:00,6.23185,6.2328,6.22981,6.23028,79000000.0
2005-10-20 05:25:00,6.23011,6.23173,6.22959,6.22991,66000000.0
2005-10-20 05:30:00,6.22966,6.23202,6.22966,6.23027,76000000.0
2005-10-20 05:35:00,6.23002,6.23167,6.22986,6.23011,78000000.0
2005-10-20 05:40:00,6.23011,6.23115,6.22965,6.2306,61000000.0
2005-10-20 05:45:00,6.23032,6.233,6.22922,6.23213,77000000.0
2005-10-20 05:50:00,6.23302,6.23333,6.23093,6.23211,62000000.0
2005-10-20 05:55:00,6.23244,6.2345,6.23185,6.23402,70000000.0
2005-10-20 06:00:00,6.23369,6.23422,6.2319,6.23324,77000000.0
2005-10-20 06:05:00,6.23234,6.23407,6.23182,6.23258,81000000.0
2005-10-20 06:10:00,6.23245,6.23367,6.23148,6.2321,73000000.0
2005-10-20 06:15:00,6.23195,6.23272,6.23006,6.23179,69000000.0
2005-10-20 06:20:00,6.23289,6.2331,6.23161,6.23231,68000000.0
2005-10-20 06:25:00,6.23236,6.23346,6.23122,6.23169,71000000.0
2005-10-20 06:30:00,6.23161,6.23267,6.23015,6.23093,58000000.0
2005-10-20 06:35:00,6.23071,6.23216,6.22752,6.22794,72000000.0
2005-10-20 06:40:00,6.2274,6.2274,6.22457,6.22563,71000000.0
2005-10-20 06:45:00,6.22554,6.2272,6.2249,6.22651,69000000.0
2005-10-20 06:50:00,6.22629,6.22731,6.22489,6.22506,56000000.0
2005-10-20 06:55:00,6.22512,6.22847,6.22512,6.22674,64000000.0
2005-10-20 07:00:00,6.22685,6.22907,6.22611,6.22856,58000000.0
2005-10-20 07:05:00,6.2287,6.23022,6.22685,6.22847,59000000.0
2005-10-20 07:10:00,6.22807,6.22916,6.2266,6.22768,82000000.0
2005-10-20 07:15:00,6.228,6.23084,6.22713,6.22797,80000000.0
2005-10-20 07:20:00,6.22819,6.22922,6.22572,6.22574,76000000.0
2005-10-20 07:25:00,6.22623,6.2279,6.22572,6.22765,78000000.0
2005-10-20 07:30:00,6.22733,6.2282,6.22434,6.22539,61000000.0
2005-10-20 07:35:00,6.22557,6.22645,6.22433,6.22545,63000000.0
2005-10-20 07:40:00,6.22467,6.22999,6.22424,6.22477,55000000.0
2005-10-20 07:45:00,6.22522,6.22736,6.22499,6.22686,59000000.0
2005-10-20 07:50:00,6.22696,6.22718,6.22487,6.22638,67000000.0
2005-10-20 07:55:00,6.22649,6.22775,6.22512,6.2266,62000000.0
2005-10-20 08:00:00,6.22774,6.22964,6.22599,6.22703,65000000.0
2005-10-20 08:05:00,6.22723,6.2289,6.22632,6.22678,73000000.0
2005-10-20 08:10:00,6.2259,6.22933,6.22468,6.22933,58000000.0
2005-10-20 08:15:00,6.23014,6.23156,6.22737,6.22964,59000000.0
2005-10-20 08:20:00,6.22981,6.22981,6.22671,6.22949,64000000.0
2005-10-20 08:25:00,6.22973,6.23015,6.22683,6.22882,56000000.0
2005-10-20 08:30:00,6.22927,6.23022,6.22681,6.22681,62000000.0
2005-10-20 08:35:00,6.22601,6.22972,6.22588,6.22852,56000000.0
2005-10-20 08:40:00,6.22808,6.22906,6.22394,6.2254,58000000.0
2005-10-20 08:45:00,6.2252,6.22579,6.21892,6.22085,76000000.0
2005-10-20 08:50:00,6.22014,6.22014,6.21483,6.21848,81000000.0
2005-10-20 08:55:00,6.21742,6.21962,6.21618,6.21881,70000000.0
2005-10-20 09:00:00,6.2184,6.22102,6.21741,6.22102,62000000.0
2005-10-20 09:05:00,6.22126,6.22199,6.2163,6.21682,66000000.0
2005-10-20 09:10:00,6.21624,6.22031,6.21508,6.21891,67000000.0
2005-10-20 09:15:00,6.21897,6.22378,6.21795,6.22179,72000000.0
2005-10-20 09:20:00,6.22191,6.22556,6.22026,6.22445,74000000.0
2005-10-20 09:25:00,6.22426,6.2268,6.22327,6.2266,68000000.0
2005-10-20 09:30:00,6.22682,6.2276,6.22362,6.22699,69000000.0
2005-10-20 09:35:00,6.22676,6.22737,6.22525,6.2271,85000000.0
2005-10-20 09:40:00,6.22769,6.22947,6.22606,6.22729,74000000.0
2005-10-20 09:45:00,6.22708,6.22765,6.22501,6.22604,76000000.0
2005-10-20 09:50:00,6.22692,6.23175,6.22645,6.23175,74000000.0
2005-10-20 09:55:00,6.23171,6.23401,6.23008,6.2318,68000000.0
2005-10-20 10:00:00,6.23256,6.23488,6.2303,6.23198,75000000.0
2005-10-20 10:05:00,6.23198,6.23222,6.2293,6.23138,50000000.0
2005-10-20 10:10:00,6.23153,6.2326,6.23079,6.23111,70000000.0
2005-10-20 10:15:00,6.23081,6.23291,6.22885,6.22968,74000000.0
2005-10-20 10:20:00,6.22972,6.23194,6.22872,6.23052,60000000.0
2005-10-20 10:25:00,6.23073,6.23227,6.22798,6.22847,60000000.0
2005-10-20 10:30:00,6.22879,6.22955,6.22426,6.22426,57000000.0
2005-10-20 10:35:00,6.22407,6.22573,6.22157,6.22533,72000000.0
2005-10-20 10:40:00,6.22565,6.22612,6.22169,6.22458,62000000.0
2005-10-20 10:45:00,6.2244,6.22605,6.22214,6.22561,55000000.0
2005-10-20 10:50:00,6.22579,6.22824,6.22276,6.2249,72000000.0
2005-10-20 10:55:00,6.22461,6.22862,6.22411,6.22498,49000000.0
2005-10-20 11:00:00,6.22401,6.22789,6.2236,6.22706,61000000.0
2005-10-20 11:05:00,6.22699,6.23081,6.22636,6.2302,71000000.0
2005-10-20 11:10:00,6.22975,6.23928,6.2285,6.23799,67000000.0
2005-10-20 11:15:00,6.23855,6.23855,6.23184,6.23319,63000000.0
2005-10-20 11:20:00,6.23339,6.23598,6.23137,6.23241,76000000.0
2005-10-20 11:25:00,6.23273,6.23469,6.23131,6.2333,64000000.0
2005-10-20 11:30:00,6.23331,6.23336,6.22761,6.22915,74000000.0
2005-10-20 11:35:00,6.22877,6.22926,6.22672,6.22838,60000000.0
2005-10-20 11:40:00,6.22779,6.22984,6.22126,6.22126,64000000.0
2005-10-20 11:45:00,6.22129,6.2259,6.22129,6.22539,62000000.0
2005-10-20 11:50:00,6.22545,6.22862,6.22464,6.22586,68000000.0
2005-10-20 11:55:00,6.22578,6.227,6.22475,6.22647,52000000.0
2005-10-20 12:00:00,6.2265,6.22973,6.22544,6.22936,63000000.0
2005-10-20 12:05:00,6.22914,6.22929,6.22519,6.22775,61000000.0
2005-10-20 12:10:00,6.22777,6.22911,6.22619,6.22757,63000000.0
2005-10-20 12:15:00,6.22781,6.22925,6.22605,6.22899,56000000.0
2005-10-20 12:20:00,6.22852,6.23074,6.22811,6.22936,70000000.0
2005-10-20 12:25:00,6.2302,6.23083,6.22904,6.2293,57000000.0
2005-10-20 12:30:00,6.22935,6.23142,6.2283,6.23026,61000000.0
2005-10-20 12:35:00,6.22965,6.23052,6.22776,6.22881,64000000.0
2005-10-20 12:40:00,6.2287,6.23497,6.22706,6.22849,70000000.0
2005-10-20 12:45:00,6.22818,6.22926,6.22595,6.2289,65000000.0
2005-10-20 12:50:00,6.22887,6.23324,6.22736,6.23324,66000000.0
2005-10-20 12:55:00,6.23355,6.23436,6.23223,6.23359,62000000.0
2005-10-20 13:00:00,6.23451,6.23451,6.22936,6.23093,81000000.0
2005-10-20 13:05:00,6.22978,6.2344,6.2295,6.23169,77000000.0
2005-10-20 13:10:00,6.23172,6.23467,6.2316,6.2338,79000000.0
2005-10-20 13:15:00,6.2336,6.23388,6.2317,6.23236,63000000.0
2005-10-20 13:20:00,6.23229,6.23396,6.23148,6.23312,78000000.0
2005-10-20 13:25:00,6.2328,6.23405,6.23128,6.23386,62000000.0
2005-10-20 13:30:00,6.23419,6.23644,6.23339,6.23454,55000000.0
2005-10-20 13:35:00,6.23446,6.23556,6.23322,6.23455,65000000.0
2005-10-20 13:40:00,6.2345,6.23532,6.23358,6.23492,55000000.0
2005-10-20 13:45:00,6.23506,6.23837,6.23426,6.23762,64000000.0
2005-10-20 13:50:00,6.23771,6.23852,6.23645,6.23645,58000000.0
2005-10-20 13:55:00,6.2362,6.23744,6.23363,6.23491,59000000.0
2005-10-20 14:00:00,6.23479,6.23632,6.23382,6.2362,72000000.0
2005-10-20 14:05:00,6.23575,6.23801,6.23415,6.23724,60000000.0
2005-10-20 14:10:00,6.23788,6.23788,6.23519,6.23732,56000000.0
2005-10-20 14:15:00,6.23679,6.23711,6.23179,6.23179,76000000.0
2005-10-20 14:20:00,6.23251,6.23644,6.23251,6.23339,52000000.0
2005-10-20 14:25:00,6.23372,6.23713,6.23143,6.23336,65000000.0
2005-10-20 14:30:00,6.23341,6.23695,6.2329,6.23651,60000000.0
2005-10-20 14:35:00,6.23657,6.23868,6.23614,6.23692,63000000.0
2005-10-20 14:40:00,6.23818,6.23833,6.23544,6.23827,77000000.0
2005-10-20 14:45:00,6.23685,6.23732,6.23482,6.23501,56000000.0
2005-10-20 14:50:00,6.23454,6.23599,6.23334,6.23456,60000000.0
2005-10-20 14:55:00,6.23455,6.23513,6.23113,6.23234,71000000.0
2005-10-20 15:00:00,6.23141,6.23251,6.22949,6.23132,76000000.0
2005-10-20 15:05:00,6.23166,6.23166,6.22749,6.23045,68000000.0
2005-10-20 15:10:00,6.23013,6.23267,6.22894,6.23227,61000000.0
2005-10-20 15:15:00,6.23168,6.23239,6.22818,6.23011,68000000.0
2005-10-20 15:20:00,6.2302,6.23121,6.22761,6.23078,59000000.0
2005-10-20 15:25:00,6.22995,6.23017,6.2271,6.22751,71000000.0
2005-10-20 15:30:00,6.22766,6.2303,6.22766,6.22946,68000000.0
2005-10-20 15:35:00,6.22972,6.23182,6.22786,6.23021,52000000.0
2005-10-20 15:40:00,6.23094,6.23274,6.22892,6.23002,62000000.0
2005-10-20 15:45:00,6.22948,6.23065,6.22718,6.22777,81000000.0
2005-10-20 15:50:00,6.22772,6.23335,6.22601,6.22835,75000000.0
2005-10-20 15:55:00,6.22776,6.22777,6.22237,6.22444,74000000.0
2005-10-20 16:00:00,6.22377,6.22745,6.22272,6.22695,61000000.0
2005-10-20 16:05:00,6.22645,6.22793,6.2255,6.22737,70000000.0
2005-10-20 16:10:00,6.22752,6.2292,6.22564,6.22691,64000000.0
2005-10-20 16:15:00,6.2264,6.2264,6.22066,6.2211,66000000.0
2005-10-20 16:20:00,6.22144,6.22585,6.2192,6.22445,65000000.0
2005-10-20 16:25:00,6.2243,6.22539,6.22187,6.22355,51000000.0
2005-10-20 16:30:00,6.22356,6.22391,6.21788,6.21947,53000000.0
2005-10-20 16:35:00,6.21924,6.22095,6.2177,6.21986,78000000.0
2005-10-20 16:40:00,6.21964,6.22191,6.21871,6.22041,86000000.0
2005-10-20 16:45:00,6.22059,6.22211,6.21867,6.22179,59000000.0
2005-10-20 16:50:00,6.22197,6.2241,6.22062,6.22373,66000000.0
2005-10-20 16:55:00,6.22475,6.22475,6.22137,6.22259,52000000.0
2005-10-20 17:00:00,6.22235,6.22437,6.22157,6.22344,62000000.0
2005-10-20 17:05:00,6.22259,6.23069,6.22259,6.23004,73000000.0
2005-10-20 17:10:00,6.22935,6.22957,6.22226,6.22766,57000000.0
2005-10-20 17:15:00,6.22885,6.22931,6.22268,6.22536,71000000.0
2005-10-20 17:20:00,6.22529,6.22704,6.22245,6.22306,55000000.0
2005-10-20 17:25:00,6.22285,6.22616,6.22173,6.22533,62000000.0
2005-10-20 17:30:00,6.22535,6.22623,6.22183,6.22347,63000000.0
2005-10-20 17:35:00,6.2229,6.22567,6.22123,6.22204,64000000.0
2005-10-20 17:40:00,6.22165,6.22359,6.21949,6.22288,76000000.0
2005-10-20 17:45:00,6.22354,6.22376,6.21999,6.22117,60000000.0
2005-10-20 17:50:00,6.22103,6.22164,6.2183,6.22118,86000000.0
2005-10-20 17:55:00,6.22083,6.22242,6.21881,6.22216,66000000.0
2005-10-20 18:00:00,6.22342,6.22767,6.22254,6.22764,72000000.0
2005-10-20 18:05:00,6.22763,6.22844,6.22383,6.22711,73000000.0
2005-10-20 18:10:00,6.22692,6.22784,6.22131,6.22261,58000000.0
2005-10-20 18:15:00,6.22427,6.22594,6.22329,6.22409,61000000.0
2005-10-20 18:20:00,6.22412,6.22487,6.22019,6.22184,63000000.0
2005-10-20 18:25:00,6.22169,6.22376,6.21999,6.22186,67000000.0
2005-10-20 18:30:00,6.22185,6.22352,6.21973,6.22112,65000000.0
2005-10-20 18:35:00,6.22115,6.22212,6.2195,6.2207,76000000.0
2005-10-20 18:40:00,6.22135,6.22357,6.21983,6.22181,67000000.0
2005-10-20 18:45:00,6.22156,6.2261,6.22106,6.22511,66000000.0
2005-10-20 18:50:00,6.22549,6.22933,6.22549,6.22773,63000000.0
2005-10-20 18:55:00,6.22756,6.22907,6.22632,6.22674,71000000.0
2005-10-20 19:00:00,6.22823,6.22823,6.22391,6.22578,70000000.0
2005-10-20 19:05:00,6.22595,6.22691,6.22395,6.22691,76000000.0
2005-10-20 19:10:00,6.22717,6.22717,6.22346,6.22459,68000000.0
2005-10-20 19:15:00,6.22466,6.22557,6.22227,6.22286,61000000.0
2005-10-20 19:20:00,6.22344,6.22398,6.22207,6.22215,72000000.0
2005-10-20 19:25:00,6.22285,6.22444,6.22175,6.22389,62000000.0
2005-10-20 19:30:00,6.22415,6.22415,6.22256,6.22292,66000000.0
2005-10-20 19:35:00,6.22214,6.22233,6.22027,6.22042,63000000.0
2005-10-20 19:40:00,6.22014,6.22086,6.21888,6.21888,70000000.0
2005-10-20 19:45:00,6.21859,6.22053,6.21832,6.2191,70000000.0
2005-10-20 19:50:00,6.21847,6.2207,6.2174,6.21913,71000000.0
2005-10-20 19:55:00,6.2186,6.22274,6.21829,6.22146,68000000.0
2005-10-20 20:00:00,6.22151,6.22199,6.21968,6.2207,67000000.0
2005-10-20 20:05:00,6.22087,6.22087,6.21804,6.22035,65000000.0
2005-10-20 20:10:00,6.2206,6.2206,6.21756,6.21756,66000000.0
2005-10-20 20:15:00,6.21774,6.21939,6.21697,6.21905,64000000.0
2005-10-20 20:20:00,6.21886,6.22081,6.21784,6.21953,65000000.0
2005-10-20 20:25:00,6.22001,6.22165,6.21873,6.21873,63000000.0
2005-10-20 20:30:00,6.2182,6.22096,6.21816,6.21952,59000000.0
2005-10-20 20:35:00,6.2196,6.22023,6.21814,6.21911,70000000.0
2005-10-20 20:40:00,6.21928,6.21991,6.21505,6.21588,89000000.0
2005-10-20 20:45:00,6.21542,6.21719,6.21419,6.21719,67000000.0
2005-10-20 20:50:00,6.21654,6.21711,6.21511,6.21688,62000000.0
2005-10-20 20:55:00,6.21651,6.21707,6.21523,6.21707,65000000.0
2005-10-20 21:00:00,6.21674,6.21789,6.21615,6.21721,72000000.0
2005-10-20 21:05:00,6.21773,6.22005,6.21728,6.21869,66000000.0
2005-10-20 21:10:00,6.21807,6.21934,6.21615,6.21698,62000000.0
2005-10-20 21:15:00,6.21674,6.21712,6.20955,6.21293,68000000.0
2005-10-20 21:20:00,6.21227,6.21256,6.2067,6.20747,52000000.0
2005-10-20 21:25:00,6.20808,6.20808,6.20317,6.20424,58000000.0
2005-10-20 21:30:00,6.20439,6.20603,6.20163,6.20592,59000000.0
2005-10-20 21:35:00,6.20485,6.20855,6.20428,6.20735,88000000.0
2005-10-20 21:40:00,6.20675,6.20727,6.20237,6.20264,65000000.0
2005-10-20 21:45:00,6.20339,6.20364,6.19947,6.20151,62000000.0
2005-10-20 21:50:00,6.20169,6.2047,6.20071,6.20402,62000000.0
2005-10-20 21:55:00,6.20398,6.20566,6.20275,6.20566,72000000.0
2005-10-20 22:00:00,6.20504,6.20511,6.20259,6.20434,79000000.0
2005-10-20 22:05:00,6.20409,6.20669,6.20317,6.20317,67000000.0
2005-10-20 22:10:00,6.20372,6.20611,6.20362,6.20457,64000000.0
2005-10-20 22:15:00,6.20476,6.20544,6.20313,6.20427,69000000.0
2005-10-20 22:20:00,6.20518,6.20615,6.20176,6.20286,69000000.0
2005-10-20 22:25:00,6.20285,6.20428,6.20156,6.20275,63000000.0
2005-10-20 22:30:00,6.20257,6.20382,6.20208,6.20282,60000000.0
2005-10-20 22:35:00,6.20246,6.20482,6.20246,6.20344,56000000.0
2005-10-20 22:40:00,6.20346,6.20427,6.20171,6.20314,63000000.0
2005-10-20 22:45:00,6.20294,6.20447,6.20129,6.20385,68000000.0
2005-10-20 22:50:00,6.20291,6.20333,6.20035,6.20182,70000000.0
2005-10-20 22:55:00,6.20172,6.20183,6.19954,6.20053,64000000.0
2005-10-20 23:00:00,6.20094,6.20317,6.20009,6.20308,68000000.0
2005-10-20 23:05:00,6.20382,6.20393,6.20155,6.20287,60000000.0
2005-10-20 23:10:00,6.20265,6.20461,6.20132,6.20461,66000000.0
2005-10-20 23:15:00,6.20441,6.20482,6.20187,6.20372,65000000.0
2005-10-20 23:20:00,6.20405,6.20405,6.2015,6.20303,66000000.0
2005-10-20 23:25:00,6.20352,6.20392,6.20141,6.20269,64000000.0
2005-10-20 23:30:00,6.20269,6.20347,6.20054,6.20339,72000000.0
2005-10-20 23:35:00,6.20336,6.20474,6.20239,6.2044,62000000.0
2005-10-20 23:40:00,6.20413,6.20651,6.20291,6.20474,80000000.0
2005-10-20 23:45:00,6.20431,6.20485,6.20152,6.20264,76000000.0
2005-10-20 23:50:00,6.20272,6.20382,6.20109,6.20156,67000000.0
2005-10-20 23:55:00,6.20119,6.2035,6.20119,6.20184,76000000.0
2005-10-21 00:00:00,6.20196,6.20519,6.20177,6.2034,70000000.0
2005-10-21 00:05:00,6.20331,6.20476,6.20228,6.20406,62000000.0
2005-10-21 00:10:00,6.20373,6.20407,6.20185,6.20391,63000000.0
2005-10-21 00:15:00,6.20397,6.20443,6.20265,6.203,65000000.0
2005-10-21 00:20:00,6.2032,6.20407,6.20132,6.20407,60000000.0
2005-10-21 00:25:00,6.204,6.20432,6.20235,6.20351,66000000.0
2005-10-21 00:30:00,6.20371,6.20474,6.20218,6.20336,64000000.0
2005-10-21 00:35:00,6.20353,6.20527,6.20335,6.20376,80000000.0
2005-10-21 00:40:00,6.20369,6.20568,6.20369,6.20545,61000000.0
2005-10-21 00:45:00,6.20563,6.20576,6.20349,6.20477,63000000.0
2005-10-21 00:50:00,6.20525,6.20546,6.20362,6.20454,60000000.0
2005-10-21 00:55:00,6.20429,6.20481,6.20324,6.20387,66000000.0
2005-10-21 01:00:00,6.20347,6.20436,6.20185,6.20185,63000000.0
2005-10-21 01:05:00,6.20208,6.20609,6.20208,6.20422,70000000.0
2005-10-21 01:10:00,6.20546,6.20586,6.20298,6.20407,55000000.0
2005-10-21 01:15:00,6.20385,6.20586,6.20283,6.20283,63000000.0
2005-10-21 01:20:00,6.20239,6.20488,6.20239,6.20435,59000000.0
2005-10-21 01:25:00,6.20367,6.20438,6.20223,6.20361,70000000.0
2005-10-21 01:30:00,6.20314,6.20389,6.2016,6.20332,68000000.0
2005-10-21 01:35:00,6.20291,6.20354,6.19931,6.20052,71000000.0
2005-10-21 01:40:00,6.2003,6.20083,6.19738,6.19822,72000000.0
2005-10-21 01:45:00,6.19774,6.19848,6.19658,6.19771,68000000.0
2005-10-21 01:50:00,6.19808,6.19928,6.19317,6.19437,67000000.0
2005-10-21 01:55:00,6.19462,6.19635,6.19239,6.19283,61000000.0
2005-10-21 02:00:00,6.19269,6.19338,6.18948,6.19074,69000000.0
2005-10-21 02:05:00,6.191,6.1954,6.19081,6.19463,73000000.0
2005-10-21 02:10:00,6.19398,6.19508,6.18268,6.18334,74000000.0
2005-10-21 02:15:00,6.18304,6.18304,6.17692,6.18184,70000000.0
2005-10-21 02:20:00,6.18307,6.18502,6.1796,6.1796,74000000.0
2005-10-21 02:25:00,6.17986,6.18447,6.178,6.18225,59000000.0
2005-10-21 02:30:00,6.1815,6.18387,6.18004,6.18336,64000000.0
2005-10-21 02:35:00,6.18321,6.18558,6.1814,6.1814,71000000.0
2005-10-21 02:40:00,6.1816,6.18366,6.17846,6.18121,69000000.0
2005-10-21 02:45:00,6.18155,6.18443,6.1798,6.18317,69000000.0
2005-10-21 02:50:00,6.18294,6.18399,6.18114,6.18322,66000000.0
2005-10-21 02:55:00,6.18329,6.18394,6.18111,6.18152,65000000.0
2005-10-21 03:00:00,6.18284,6.18417,6.18161,6.18297,67000000.0
2005-10-21 03:05:00,6.18252,6.18363,6.18105,6.18243,68000000.0
2005-10-21 03:10:00,6.18215,6.18215,6.17772,6.18066,80000000.0
2005-10-21 03:15:00,6.1803,6.18184,6.17473,6.17539,50000000.0
2005-10-21 03:20:00,6.17481,6.17718,6.1738,6.17718,62000000.0
2005-10-21 03:25:00,6.17708,6.19131,6.17578,6.1895,71000000.0
2005-10-21 03:30:00,6.18835,6.18842,6.18544,6.18697,68000000.0
2005-10-21 03:35:00,6.18705,6.18833,6.18438,6.18741,60000000.0
2005-10-21 03:40:00,6.18661,6.18829,6.18327,6.18427,82000000.0
2005-10-21 03:45:00,6.18513,6.18571,6.18191,6.1832,53000000.0
2005-10-21 03:50:00,6.18303,6.18743,6.1819,6.18689,74000000.0
2005-10-21 03:55:00,6.18638,6.18881,6.18465,6.18769,63000000.0
2005-10-21 04:00:00,6.18731,6.18907,6.18621,6.18744,70000000.0
2005-10-21 04:05:00,6.18775,6.18802,6.18353,6.18472,66000000.0
2005-10-21 04:10:00,6.18459,6.18887,6.18446,6.18796,77000000.0
2005-10-21 04:15:00,6.18844,6.18882,6.1863,6.18721,57000000.0
2005-10-21 04:20:00,6.18683,6.19105,6.18683,6.18986,62000000.0
2005-10-21 04:25:00,6.18996,6.19646,6.18994,6.19646,53000000.0
2005-10-21 04:30:00,6.19694,6.19694,6.19331,6.1947,66000000.0
2005-10-21 04:35:00,6.19453,6.19622,6.19292,6.1946,64000000.0
2005-10-21 04:40:00,6.19578,6.19661,6.19403,6.19403,54000000.0
2005-10-21 04:45:00,6.19445,6.19607,6.19355,6.19491,63000000.0
2005-10-21 04:50:00,6.19504,6.19527,6.19301,6.19454,71000000.0
2005-10-21 04:55:00,6.19414,6.19465,6.187,6.18816,65000000.0
2005-10-21 05:00:00,6.18778,6.18963,6.18607,6.18949,62000000.0
2005-10-21 05:05:00,6.18975,6.18996,6.18465,6.18603,72000000.0
2005-10-21 05:10:00,6.18592,6.18926,6.18537,6.18861,59000000.0
2005-10-21 05:15:00,6.18906,6.19282,6.1872,6.19216,67000000.0
2005-10-21 05:20:00,6.19242,6.1948,6.18989,6.19101,79000000.0
2005-10-21 05:25:00,6.1919,6.1919,6.18823,6.18825,66000000.0
2005-10-21 05:30:00,6.18688,6.18912,6.18562,6.18709,76000000.0
2005-10-21 05:35:00,6.18809,6.1899,6.18787,6.18787,78000000.0
2005-10-21 05:40:00,6.18793,6.19247,6.18793,6.19177,61000000.0
2005-10-21 05:45:00,6.19162,6.19256,6.19055,6.19079,77000000.0
2005-10-21 05:50:00,6.19107,6.19323,6.18839,6.18862,62000000.0
2005-10-21 05:55:00,6.18879,6.18991,6.18756,6.18927,70000000.0
2005-10-21 06:00:00,6.18912,6.18992,6.18777,6.18952,77000000.0
2005-10-21 06:05:00,6.18971,6.19019,6.18801,6.18947,81000000.0
2005-10-21 06:10:00,6.18921,6.19331,6.189,6.19331,73000000.0
2005-10-21 06:15:00,6.19252,6.19504,6.19174,6.19283,69000000.0
2005-10-21 06:20:00,6.19195,6.19444,6.19195,6.1934,68000000.0
2005-10-21 06:25:00,6.19339,6.19549,6.19326,6.19503,71000000.0
2005-10-21 06:30:00,6.19502,6.19502,6.19049,6.19152,58000000.0
2005-10-21 06:35:00,6.19182,6.19318,6.19054,6.19174,72000000.0
2005-10-21 06:40:00,6.19159,6.19264,6.19039,6.19193,71000000.0
2005-10-21 06:45:00,6.19201,6.19317,6.19061,6.19246,69000000.0
2005-10-21 06:50:00,6.19229,6.19343,6.19084,6.1922,56000000.0
2005-10-21 06:55:00,6.19265,6.19459,6.19167,6.19325,64000000.0
2005-10-21 07:00:00,6.19338,6.19431,6.19069,6.19178,58000000.0
2005-10-21 07:05:00,6.19233,6.19253,6.18918,6.1912,59000000.0
2005-10-21 07:10:00,6.19179,6.19296,6.19027,6.19186,82000000.0
2005-10-21 07:15:00,6.19223,6.19267,6.18967,6.19226,80000000.0
2005-10-21 07:20:00,6.1929,6.19457,6.19104,6.19141,76000000.0
2005-10-21 07:25:00,6.19266,6.19414,6.19112,6.1924,78000000.0
2005-10-21 07:30:00,6.19244,6.19564,6.1921,6.19408,61000000.0
2005-10-21 07:35:00,6.19511,6.19939,6.19503,6.19786,63000000.0
2005-10-21 07:40:00,6.19793,6.20059,6.19608,6.19771,55000000.0
2005-10-21 07:45:00,6.19742,6.19957,6.19704,6.19837,59000000.0
2005-10-21 07:50:00,6.19796,6.19916,6.19694,6.19916,67000000.0
2005-10-21 07:55:00,6.19915,6.20002,6.19412,6.19531,62000000.0
2005-10-21 08:00:00,6.19473,6.19519,6.19153,6.19263,65000000.0
2005-10-21 08:05:00,6.19278,6.19352,6.19131,6.19273,73000000.0
2005-10-21 08:10:00,6.19234,6.19287,6.18843,6.18843,58000000.0
2005-10-21 08:15:00,6.18879,6.18893,6.18444,6.18772,59000000.0
2005-10-21 08:20:00,6.18881,6.19061,6.18736,6.19052,64000000.0
2005-10-21 08:25:00,6.18943,6.19135,6.18819,6.19097,56000000.0
2005-10-21 08:30:00,6.19015,6.19047,6.18694,6.1875,62000000.0
2005-10-21 08:35:00,6.18766,6.18974,6.18733,6.18886,56000000.0
2005-10-21 08:40:00,6.18933,6.18941,6.18521,6.18772,58000000.0
2005-10-21 08:45:00,6.18857,6.19093,6.1874,6.1901,76000000.0
2005-10-21 08:50:00,6.18967,6.19155,6.18827,6.19024,81000000.0
2005-10-21 08:55:00,6.19055,6.19279,6.1872,6.19221,70000000.0
2005-10-21 09:00:00,6.19203,6.1922,6.18761,6.18805,62000000.0
2005-10-21 09:05:00,6.18869,6.1906,6.18777,6.19029,66000000.0
2005-10-21 09:10:00,6.1909,6.19273,6.19011,6.19131,67000000.0
2005-10-21 09:15:00,6.19253,6.19253,6.18919,6.19029,72000000.0
2005-10-21 09:20:00,6.19048,6.19249,6.19027,6.19156,74000000.0
2005-10-21 09:25:00,6.19111,6.19122,6.18753,6.18985,68000000.0
2005-10-21 09:30:00,6.18869,6.18971,6.18686,6.18765,69000000.0
2005-10-21 09:35:00,6.18786,6.18815,6.18524,6.18805,85000000.0
2005-10-21 09:40:00,6.18885,6.18901,6.18625,6.1874,74000000.0
2005-10-21 09:45:00,6.18709,6.1891,6.18622,6.18867,76000000.0
2005-10-21 09:50:00,6.18858,6.1894,6.18666,6.18778,74000000.0
2005-10-21 09:55:00,6.1882,6.1882,6.1823,6.18271,68000000.0
2005-10-21 10:00:00,6.18271,6.18376,6.18106,6.18249,75000000.0
2005-10-21 10:05:00,6.18269,6.18772,6.18263,6.18668,50000000.0
2005-10-21 10:10:00,6.18637,6.18738,6.18435,6.18568,70000000.0
2005-10-21 10:15:00,6.18436,6.18963,6.18371,6.18963,74000000.0
2005-10-21 10:20:00,6.18947,6.19193,6.18841,6.19112,60000000.0
2005-10-21 10:25:00,6.19036,6.19075,6.18788,6.18972,60000000.0
2005-10-21 10:30:00,6.19078,6.19345,6.19047,6.19143,57000000.0
2005-10-21 10:35:00,6.19024,6.19093,6.1876,6.18887,72000000.0
2005-10-21 10:40:00,6.18815,6.18855,6.1852,6.1869,62000000.0
2005-10-21 10:45:00,6.18666,6.18839,6.18447,6.18839,55000000.0
2005-10-21 10:50:00,6.18741,6.19063,6.18651,6.18892,72000000.0
2005-10-21 10:55:00,6.19023,6.1904,6.18793,6.18862,49000000.0
2005-10-21 11:00:00,6.18782,6.18956,6.18594,6.18851,61000000.0
2005-10-21 11:05:00,6.18934,6.19093,6.18671,6.18934,71000000.0
2005-10-21 11:10:00,6.18969,6.19004,6.18709,6.18791,67000000.0
2005-10-21 11:15:00,6.18839,6.19057,6.18791,6.18928,63000000.0
2005-10-21 11:20:00,6.1882,6.1906,6.1878,6.18983,76000000.0
2005-10-21 11:25:00,6.18995,6.1914,6.18893,6.18971,64000000.0
2005-10-21 11:30:00,6.19036,6.19337,6.18947,6.19312,74000000.0
2005-10-21 11:35:00,6.19346,6.19793,6.19175,6.19759,60000000.0
2005-10-21 11:40:00,6.1983,6.199,6.19451,6.19515,64000000.0
2005-10-21 11:45:00,6.19531,6.19871,6.19389,6.19796,62000000.0
2005-10-21 11:50:00,6.19805,6.19848,6.19345,6.19584,68000000.0
2005-10-21 11:55:00,6.19475,6.19822,6.19367,6.19636,52000000.0
2005-10-21 12:00:00,6.19683,6.19797,6.19494,6.19726,63000000.0
2005-10-21 12:05:00,6.19762,6.20107,6.19649,6.20107,61000000.0
2005-10-21 12:10:00,6.20074,6.2026,6.20024,6.20172,63000000.0
2005-10-21 12:15:00,6.2031,6.20446,6.20178,6.20403,56000000.0
2005-10-21 12:20:00,6.20248,6.20326,6.20036,6.20239,70000000.0
2005-10-21 12:25:00,6.20204,6.20449,6.20128,6.20426,57000000.0
2005-10-21 12:30:00,6.20422,6.20552,6.2017,6.20357,61000000.0
2005-10-21 12:35:00,6.20488,6.20532,6.20285,6.20352,64000000.0
2005-10-21 12:40:00,6.20355,6.20447,6.20206,6.20366,70000000.0
2005-10-21 12:45:00,6.20348,6.20573,6.20287,6.20507,65000000.0
2005-10-21 12:50:00,6.20532,6.20614,6.20401,6.20542,66000000.0
2005-10-21 12:55:00,6.20547,6.20559,6.20231,6.20426,62000000.0
2005-10-21 13:00:00,6.20428,6.20659,6.20346,6.20596,81000000.0
2005-10-21 13:05:00,6.20539,6.20539,6.2018,6.20188,77000000.0
2005-10-21 13:10:00,6.2016,6.20353,6.20087,6.20087,79000000.0
2005-10-21 13:15:00,6.20146,6.20466,6.20077,6.20077,63000000.0
2005-10-21 13:20:00,6.20098,6.20189,6.19879,6.20189,78000000.0
2005-10-21 13:25:00,6.20286,6.20447,6.20108,6.20111,62000000.0
2005-10-21 13:30:00,6.20077,6.20328,6.20065,6.20322,55000000.0
2005-10-21 13:35:00,6.2018,6.20272,6.20019,6.20142,65000000.0
2005-10-21 13:40:00,6.20138,6.20277,6.201,6.20126,55000000.0
2005-10-21 13:45:00,6.20106,6.20313,6.2004,6.20245,64000000.0
2005-10-21 13:50:00,6.20229,6.20529,6.20112,6.20477,58000000.0
2005-10-21 13:55:00,6.20509,6.21049,6.20403,6.20733,59000000.0
2005-10-21 14:00:00,6.20778,6.2108,6.1999,6.20699,72000000.0
2005-10-21 14:05:00,6.20967,6.20967,6.20139,6.20717,60000000.0
2005-10-21 14:10:00,6.20833,6.20833,6.20337,6.20553,56000000.0
2005-10-21 14:15:00,6.20635,6.20726,6.20169,6.20602,76000000.0
2005-10-21 14:20:00,6.2066,6.20664,6.20265,6.20362,52000000.0
2005-10-21 14:25:00,6.20417,6.20683,6.20329,6.20431,65000000.0
2005-10-21 14:30:00,6.20431,6.20561,6.20285,6.20544,60000000.0
2005-10-21 14:35:00,6.20431,6.20597,6.19959,6.20185,63000000.0
2005-10-21 14:40:00,6.20231,6.20244,6.19918,6.20082,77000000.0
2005-10-21 14:45:00,6.20046,6.20366,6.19921,6.20055,56000000.0
2005-10-21 14:50:00,6.19987,6.20456,6.1955,6.19621,60000000.0
2005-10-21 14:55:00,6.19566,6.19756,6.1949,6.19583,71000000.0
2005-10-21 15:00:00,6.19583,6.19625,6.19338,6.19354,76000000.0
2005-10-21 15:05:00,6.19323,6.19677,6.19274,6.19467,68000000.0
2005-10-21 15:10:00,6.19569,6.19585,6.19141,6.19285,61000000.0
2005-10-21 15:15:00,6.19384,6.19463,6.19004,6.19177,68000000.0
2005-10-21 15:20:00,6.19279,6.19835,6.19092,6.19747,59000000.0
2005-10-21 15:25:00,6.19771,6.19912,6.19346,6.19656,71000000.0
2005-10-21 15:30:00,6.19608,6.19712,6.19241,6.19335,68000000.0
2005-10-21 15:35:00,6.19521,6.19521,6.19307,6.19386,52000000.0
2005-10-21 15:40:00,6.19465,6.19564,6.19099,6.19257,62000000.0
2005-10-21 15:45:00,6.19263,6.19334,6.18864,6.18864,81000000.0
2005-10-21 15:50:00,6.18985,6.19167,6.1885,6.19062,75000000.0
2005-10-21 15:55:00,6.19018,6.19357,6.18927,6.19283,74000000.0
2005-10-21 16:00:00,6.19255,6.19324,6.19077,6.19251,61000000.0
2005-10-21 16:05:00,6.19351,6.19674,6.19156,6.1948,70000000.0
2005-10-21 16:10:00,6.19483,6.198,6.1942,6.19774,64000000.0
2005-10-21 16:15:00,6.19807,6.19807,6.19316,6.19517,66000000.0
2005-10-21 16:20:00,6.19516,6.19734,6.19405,6.19603,65000000.0
2005-10-21 16:25:00,6.19603,6.19831,6.19488,6.19756,51000000.0
2005-10-21 16:30:00,6.19797,6.19908,6.19602,6.19741,53000000.0
2005-10-21 16:35:00,6.1972,6.19944,6.19685,6.19829,78000000.0
2005-10-21 16:40:00,6.19855,6.2013,6.19696,6.2013,86000000.0
2005-10-21 16:45:00,6.20048,6.20605,6.19901,6.20505,59000000.0
2005-10-21 16:50:00,6.20417,6.20608,6.20106,6.20403,66000000.0
2005-10-21 16:55:00,6.20323,6.2048,6.20194,6.20404,52000000.0
2005-10-21 17:00:00,6.205,6.20526,6.20209,6.20469,62000000.0
2005-10-21 17:05:00,6.20537,6.2059,6.2031,6.20467,73000000.0
2005-10-21 17:10:00,6.2056,6.20754,6.20455,6.20724,57000000.0
2005-10-21 17:15:00,6.20783,6.22029,6.20684,6.21977,71000000.0
2005-10-21 17:20:00,6.21918,6.22905,6.21772,6.22806,55000000.0
2005-10-21 17:25:00,6.22759,6.23029,6.22432,6.22986,62000000.0
2005-10-21 17:30:00,6.23036,6.23242,6.22726,6.22837,63000000.0
2005-10-21 17:35:00,6.22852,6.23261,6.22755,6.23012,64000000.0
2005-10-21 17:40:00,6.23076,6.23076,6.227,6.22827,76000000.0
2005-10-21 17:45:00,6.2276,6.23254,6.2276,6.22927,60000000.0
2005-10-21 17:50:00,6.22819,6.23112,6.22471,6.23047,86000000.0
2005-10-21 17:55:00,6.23186,6.23606,6.23186,6.23342,66000000.0
2005-10-21 18:00:00,6.23363,6.23407,6.22752,6.22804,72000000.0
2005-10-21 18:05:00,6.2278,6.23159,6.22644,6.23086,73000000.0
2005-10-21 18:10:00,6.23105,6.23662,6.23041,6.23611,58000000.0
2005-10-21 18:15:00,6.2368,6.23727,6.23395,6.23603,61000000.0
2005-10-21 18:20:00,6.23538,6.2375,6.23258,6.23507,63000000.0
2005-10-21 18:25:00,6.23611,6.24182,6.23525,6.23981,67000000.0
2005-10-21 18:30:00,6.23872,6.23926,6.23549,6.23766,65000000.0
2005-10-21 18:35:00,6.23722,6.2379,6.23487,6.23557,76000000.0
2005-10-21 18:40:00,6.23562,6.23567,6.232,6.23434,67000000.0
2005-10-21 18:45:00,6.23445,6.23534,6.23194,6.23275,66000000.0
2005-10-21 18:50:00,6.23402,6.23748,6.23276,6.23574,63000000.0
2005-10-21 18:55:00,6.23496,6.23653,6.23223,6.23223,71000000.0
2005-10-21 19:00:00,6.23307,6.23485,6.23133,6.23303,70000000.0
2005-10-21 19:05:00,6.23442,6.23579,6.23267,6.23317,76000000.0
2005-10-21 19:10:00,6.234,6.23773,6.23393,6.23611,68000000.0
2005-10-21 19:15:00,6.23684,6.2375,6.23509,6.23669,61000000.0
2005-10-21 19:20:00,6.23694,6.23821,6.23395,6.23699,72000000.0
2005-10-21 19:25:00,6.23711,6.24187,6.2363,6.24187,62000000.0
2005-10-21 19:30:00,6.24166,6.24318,6.23814,6.23852,66000000.0
2005-10-21 19:35:00,6.23915,6.24028,6.2385,6.23962,63000000.0
2005-10-21 19:40:00,6.2404,6.24358,6.23929,6.24358,70000000.0
2005-10-21 19:45:00,6.24341,6.24718,6.24295,6.24458,70000000.0
2005-10-21 19:50:00,6.24364,6.24862,6.24352,6.24635,71000000.0
2005-10-21 19:55:00,6.24546,6.24676,6.24332,6.24563,68000000.0
2005-10-21 20:00:00,6.24571,6.24671,6.24376,6.24551,67000000.0
2005-10-21 20:05:00,6.24585,6.24671,6.24235,6.24353,65000000.0
2005-10-21 20:10:00,6.2434,6.2445,6.24152,6.24203,66000000.0
2005-10-21 20:15:00,6.24284,6.24303,6.23989,6.24015,64000000.0
2005-10-21 20:20:00,6.24089,6.24429,6.24032,6.24325,65000000.0
2005-10-21 20:25:00,6.24388,6.24469,6.24101,6.24101,63000000.0
2005-10-21 20:30:00,6.24062,6.24398,6.24062,6.24398,59000000.0
2005-10-21 20:35:00,6.2437,6.24401,6.24179,6.24331,70000000.0
2005-10-21 20:40:00,6.2435,6.2435,6.24133,6.24275,89000000.0
2005-10-21 20:45:00,6.2433,6.24359,6.23912,6.23944,67000000.0
2005-10-21 20:50:00,6.23889,6.24171,6.23889,6.24078,62000000.0
2005-10-21 20:55:00,6.24125,6.24348,6.2398,6.2398,65000000.0
2005-10-21 21:00:00,6.23956,6.24374,6.23836,6.23922,72000000.0
2005-10-21 21:05:00,6.23838,6.23932,6.23643,6.23683,66000000.0
2005-10-21 21:10:00,6.23633,6.23734,6.23273,6.23273,62000000.0
2005-10-21 21:15:00,6.23328,6.23721,6.23225,6.2365,68000000.0
2005-10-21 21:20:00,6.23623,6.23752,6.234,6.23626,52000000.0
2005-10-21 21:25:00,6.23626,6.23726,6.235,6.2358,58000000.0
2005-10-21 21:30:00,6.237,6.23756,6.23441,6.23538,59000000.0
2005-10-21 21:35:00,6.23457,6.23624,6.23358,6.2353,88000000.0
2005-10-21 21:40:00,6.23495,6.23639,6.23396,6.23503,65000000.0
2005-10-21 21:45:00,6.23473,6.2368,6.23445,6.23567,62000000.0
2005-10-21 21:50:00,6.23571,6.23615,6.23462,6.23544,62000000.0
2005-10-21 21:55:00,6.23547,6.23848,6.23384,6.23746,72000000.0
2005-10-21 22:00:00,6.23704,6.2386,6.23648,6.2383,79000000.0
2005-10-21 22:05:00,6.23857,6.23891,6.23733,6.2386,67000000.0
2005-10-21 22:10:00,6.23771,6.23863,6.23615,6.23667,64000000.0
2005-10-21 22:15:00,6.23686,6.23857,6.23609,6.23769,69000000.0
2005-10-21 22:20:00,6.23773,6.23873,6.23593,6.23667,69000000.0
2005-10-21 22:25:00,6.23731,6.23861,6.23592,6.23674,63000000.0
2005-10-21 22:30:00,6.23657,6.23893,6.23653,6.23682,60000000.0
2005-10-21 22:35:00,6.23493,6.23736,6.23477,6.23502,56000000.0
2005-10-21 22:40:00,6.23452,6.23723,6.23452,6.2355,63000000.0
2005-10-21 22:45:00,6.23512,6.23655,6.23451,6.23584,68000000.0
2005-10-21 22:50:00,6.23572,6.2366,6.23447,6.23486,70000000.0
2005-10-21 22:55:00,6.23467,6.23686,6.23414,6.23618,64000000.0
2005-10-24 02:00:00,6.24622,6.24749,6.24313,6.24365,69000000.0
2005-10-24 02:05:00,6.24385,6.24569,6.24257,6.24566,73000000.0
2005-10-24 02:10:00,6.24349,6.24468,6.24214,6.24331,74000000.0
2005-10-24 02:15:00,6.2435,6.24411,6.24191,6.24222,70000000.0
2005-10-24 02:20:00,6.24243,6.24335,6.24085,6.24228,74000000.0
2005-10-24 02:25:00,6.24242,6.2445,6.24192,6.24443,59000000.0
2005-10-24 02:30:00,6.24389,6.24389,6.24179,6.24334,64000000.0
2005-10-24 02:35:00,6.24271,6.24324,6.24092,6.24194,71000000.0
2005-10-24 02:40:00,6.24201,6.24324,6.24025,6.24221,69000000.0
2005-10-24 02:45:00,6.24194,6.24481,6.2409,6.24481,69000000.0
2005-10-24 02:50:00,6.24373,6.24567,6.24285,6.24388,66000000.0
2005-10-24 02:55:00,6.24457,6.24491,6.24297,6.24475,65000000.0
2005-10-24 03:00:00,6.24291,6.24452,6.24266,6.2433,67000000.0
2005-10-24 03:05:00,6.24393,6.24703,6.24363,6.24652,68000000.0
2005-10-24 03:10:00,6.24593,6.24719,6.24391,6.24553,80000000.0
2005-10-24 03:15:00,6.2454,6.24704,6.24334,6.2452,50000000.0
2005-10-24 03:20:00,6.24327,6.24579,6.24154,6.24428,62000000.0
2005-10-24 03:25:00,6.24361,6.2449,6.24285,6.24437,71000000.0
2005-10-24 03:30:00,6.24428,6.24692,6.24316,6.24343,68000000.0
2005-10-24 03:35:00,6.24349,6.24651,6.24332,6.24447,60000000.0
2005-10-24 03:40:00,6.24489,6.24562,6.24351,6.24549,82000000.0
2005-10-24 03:45:00,6.2458,6.24585,6.2428,6.24338,53000000.0
2005-10-24 03:50:00,6.24415,6.24635,6.24342,6.24448,74000000.0
2005-10-24 03:55:00,6.24463,6.24513,6.24299,6.24403,63000000.0
2005-10-24 04:00:00,6.24375,6.24486,6.24175,6.24419,70000000.0
2005-10-24 04:05:00,6.24421,6.24616,6.24341,6.24397,66000000.0
2005-10-24 04:10:00,6.244,6.2474,6.2429,6.2464,77000000.0
2005-10-24 04:15:00,6.24668,6.24817,6.24584,6.24709,57000000.0
2005-10-24 04:20:00,6.24667,6.24847,6.24598,6.24722,62000000.0
2005-10-24 04:25:00,6.24763,6.24962,6.24646,6.24815,53000000.0
2005-10-24 04:30:00,6.24857,6.24949,6.24749,6.24892,66000000.0
2005-10-24 04:35:00,6.24886,6.24902,6.2473,6.24835,64000000.0
2005-10-24 04:40:00,6.24845,6.2497,6.24783,6.2486,54000000.0
2005-10-24 04:45:00,6.24782,6.24963,6.24757,6.24846,63000000.0
2005-10-24 04:50:00,6.2491,6.24973,6.24784,6.24846,71000000.0
2005-10-24 04:55:00,6.24853,6.24996,6.24753,6.24996,65000000.0
2005-10-24 05:00:00,6.24861,6.25108,6.24836,6.25023,62000000.0
2005-10-24 05:05:00,6.2511,6.25171,6.24959,6.25141,72000000.0
2005-10-24 05:10:00,6.25143,6.25149,6.2488,6.24899,59000000.0
2005-10-24 05:15:00,6.24862,6.25002,6.24854,6.25002,67000000.0
2005-10-24 05:20:00,6.24976,6.25155,6.24888,6.2504,79000000.0
2005-10-24 05:25:00,6.25116,6.25116,6.24732,6.24817,66000000.0
2005-10-24 05:30:00,6.24836,6.24923,6.24576,6.24711,76000000.0
2005-10-24 05:35:00,6.24645,6.24758,6.24493,6.24758,78000000.0
2005-10-24 05:40:00,6.24772,6.24772,6.24503,6.24572,61000000.0
2005-10-24 05:45:00,6.24572,6.24674,6.24496,6.24659,77000000.0
2005-10-24 05:50:00,6.24581,6.24701,6.24518,6.24563,62000000.0
2005-10-24 05:55:00,6.24668,6.24761,6.24552,6.2467,70000000.0
2005-10-24 06:00:00,6.24709,6.24812,6.24568,6.24747,77000000.0
2005-10-24 06:05:00,6.24749,6.24815,6.24595,6.24678,81000000.0
2005-10-24 06:10:00,6.24613,6.24759,6.24515,6.24542,73000000.0
2005-10-24 06:15:00,6.24504,6.24715,6.24444,6.24604,69000000.0
2005-10-24 06:20:00,6.24557,6.24645,6.24415,6.24415,68000000.0
2005-10-24 06:25:00,6.2444,6.24559,6.24385,6.24528,71000000.0
2005-10-24 06:30:00,6.24577,6.24656,6.24481,6.24567,58000000.0
2005-10-24 06:35:00,6.24538,6.24586,6.24338,6.24548,72000000.0
2005-10-24 06:40:00,6.24551,6.24652,6.24441,6.24571,71000000.0
2005-10-24 06:45:00,6.24499,6.24546,6.24176,6.24257,69000000.0
2005-10-24 06:50:00,6.24272,6.24416,6.24157,6.2439,56000000.0
2005-10-24 06:55:00,6.2438,6.24551,6.24371,6.24375,64000000.0
2005-10-24 07:00:00,6.244,6.24574,6.24358,6.24497,58000000.0
2005-10-24 07:05:00,6.24486,6.24672,6.24429,6.24605,59000000.0
2005-10-24 07:10:00,6.24609,6.24733,6.24382,6.24594,82000000.0
2005-10-24 07:15:00,6.24564,6.24707,6.24452,6.24597,80000000.0
2005-10-24 07:20:00,6.24655,6.24776,6.24598,6.24654,76000000.0
2005-10-24 07:25:00,6.2463,6.24791,6.24584,6.24715,78000000.0
2005-10-24 07:30:00,6.24714,6.24882,6.24592,6.24857,61000000.0
2005-10-24 07:35:00,6.2484,6.24975,6.24747,6.24975,63000000.0
2005-10-24 07:40:00,6.24919,6.24919,6.24618,6.24695,55000000.0
2005-10-24 07:45:00,6.24687,6.24738,6.24518,6.24572,59000000.0
2005-10-24 07:50:00,6.24566,6.24652,6.24402,6.24527,67000000.0
2005-10-24 07:55:00,6.24523,6.24599,6.24356,6.24427,62000000.0
2005-10-24 08:00:00,6.24444,6.24603,6.24285,6.24481,65000000.0
2005-10-24 08:05:00,6.24314,6.24353,6.23747,6.23887,73000000.0
2005-10-24 08:10:00,6.23796,6.23864,6.23504,6.23655,58000000.0
2005-10-24 08:15:00,6.23624,6.2387,6.23563,6.23709,59000000.0
2005-10-24 08:20:00,6.2374,6.24075,6.23723,6.23798,64000000.0
2005-10-24 08:25:00,6.23804,6.23955,6.23528,6.23703,56000000.0
2005-10-24 08:30:00,6.23662,6.23848,6.2348,6.23735,62000000.0
2005-10-24 08:35:00,6.23743,6.24268,6.23743,6.24132,56000000.0
2005-10-24 08:40:00,6.24083,6.24144,6.23792,6.23792,58000000.0
2005-10-24 08:45:00,6.239,6.24391,6.23818,6.24121,76000000.0
2005-10-24 08:50:00,6.24245,6.24264,6.23674,6.23819,81000000.0
2005-10-24 08:55:00,6.23762,6.23957,6.23488,6.23637,70000000.0
2005-10-24 09:00:00,6.23629,6.23772,6.23524,6.23739,62000000.0
2005-10-24 09:05:00,6.23845,6.23845,6.233,6.23611,66000000.0
2005-10-24 09:10:00,6.23515,6.23957,6.23466,6.23822,67000000.0
2005-10-24 09:15:00,6.23856,6.24068,6.23751,6.23962,72000000.0
2005-10-24 09:20:00,6.24087,6.24234,6.23845,6.23871,74000000.0
2005-10-24 09:25:00,6.23874,6.24106,6.23865,6.23872,68000000.0
2005-10-24 09:30:00,6.23854,6.24231,6.23837,6.24196,69000000.0
2005-10-24 09:35:00,6.24204,6.24322,6.23828,6.2413,85000000.0
2005-10-24 09:40:00,6.24145,6.24393,6.23937,6.23947,74000000.0
2005-10-24 09:45:00,6.23957,6.24293,6.23957,6.24217,76000000.0
2005-10-24 09:50:00,6.24207,6.24326,6.23978,6.24287,74000000.0
2005-10-24 09:55:00,6.24309,6.24471,6.24,6.24422,68000000.0
2005-10-24 10:00:00,6.24366,6.24478,6.23862,6.24451,75000000.0
2005-10-24 10:05:00,6.24434,6.24436,6.24111,6.24136,50000000.0
2005-10-24 10:10:00,6.24153,6.24402,6.23945,6.24252,70000000.0
2005-10-24 10:15:00,6.24288,6.24482,6.24226,6.24245,74000000.0
2005-10-24 10:20:00,6.2424,6.24514,6.24205,6.24425,60000000.0
2005-10-24 10:25:00,6.24408,6.24875,6.24352,6.24524,60000000.0
2005-10-24 10:30:00,6.24522,6.24693,6.24388,6.24581,57000000.0
2005-10-24 10:35:00,6.2455,6.24647,6.24257,6.2442,72000000.0
2005-10-24 10:40:00,6.24214,6.24396,6.24144,6.2424,62000000.0
2005-10-24 10:45:00,6.24271,6.24577,6.2414,6.24226,55000000.0
2005-10-24 10:50:00,6.24168,6.24435,6.24141,6.24249,72000000.0
2005-10-24 10:55:00,6.24256,6.24416,6.24159,6.24293,49000000.0
2005-10-24 11:00:00,6.24236,6.24236,6.23812,6.23869,61000000.0
2005-10-24 11:05:00,6.23826,6.24057,6.23622,6.23622,71000000.0
2005-10-24 11:10:00,6.23612,6.24204,6.23612,6.23915,67000000.0
2005-10-24 11:15:00,6.23968,6.24262,6.23738,6.23886,63000000.0
2005-10-24 11:20:00,6.23832,6.23983,6.23727,6.23913,76000000.0
2005-10-24 11:25:00,6.23872,6.24158,6.23816,6.23941,64000000.0
2005-10-24 11:30:00,6.23935,6.23955,6.23667,6.23865,74000000.0
2005-10-24 11:35:00,6.23829,6.23954,6.23695,6.23798,60000000.0
2005-10-24 11:40:00,6.23807,6.23861,6.23577,6.23777,64000000.0
2005-10-24 11:45:00,6.23777,6.23839,6.23661,6.23762,62000000.0
2005-10-24 11:50:00,6.23769,6.23883,6.23613,6.23652,68000000.0
2005-10-24 11:55:00,6.23616,6.23866,6.23568,6.23763,52000000.0
2005-10-24 12:00:00,6.23613,6.23956,6.23563,6.23852,63000000.0
2005-10-24 12:05:00,6.23761,6.24007,6.23674,6.24007,61000000.0
2005-10-24 12:10:00,6.24032,6.24113,6.2349,6.23528,63000000.0
2005-10-24 12:15:00,6.23627,6.24041,6.23534,6.23534,56000000.0
2005-10-24 12:20:00,6.23485,6.24079,6.23485,6.24079,70000000.0
2005-10-24 12:25:00,6.24089,6.24131,6.23665,6.24081,57000000.0
2005-10-24 12:30:00,6.24097,6.24154,6.239,6.24142,61000000.0
2005-10-24 12:35:00,6.24143,6.24334,6.24108,6.24191,64000000.0
2005-10-24 12:40:00,6.24321,6.24351,6.24055,6.24144,70000000.0
2005-10-24 12:45:00,6.24244,6.24333,6.24112,6.2421,65000000.0
2005-10-24 12:50:00,6.2423,6.24307,6.24079,6.2418,66000000.0
2005-10-24 12:55:00,6.24211,6.24307,6.24029,6.24211,62000000.0
2005-10-24 13:00:00,6.24191,6.24264,6.24024,6.24148,81000000.0
2005-10-24 13:05:00,6.24111,6.24111,6.23789,6.23949,77000000.0
2005-10-24 13:10:00,6.2393,6.24239,6.23864,6.24099,79000000.0
2005-10-24 13:15:00,6.24089,6.24151,6.23857,6.2399,63000000.0
2005-10-24 13:20:00,6.23921,6.24004,6.23811,6.23943,78000000.0
2005-10-24 13:25:00,6.23923,6.23974,6.23743,6.23838,62000000.0
2005-10-24 13:30:00,6.23787,6.23949,6.2373,6.23807,55000000.0
2005-10-24 13:35:00,6.23814,6.23878,6.236,6.23825,65000000.0
2005-10-24 13:40:00,6.23859,6.24047,6.23688,6.23931,55000000.0
2005-10-24 13:45:00,6.23889,6.24081,6.23848,6.23913,64000000.0
2005-10-24 13:50:00,6.23879,6.24343,6.23711,6.24099,58000000.0
2005-10-24 13:55:00,6.24107,6.24306,6.23859,6.23955,59000000.0
2005-10-24 14:00:00,6.23954,6.24267,6.2389,6.24175,72000000.0
2005-10-24 14:05:00,6.24211,6.24276,6.23953,6.23953,60000000.0
2005-10-24 14:10:00,6.2388,6.24085,6.23535,6.24066,56000000.0
2005-10-24 14:15:00,6.24007,6.24238,6.23793,6.24101,76000000.0
2005-10-24 14:20:00,6.24105,6.24136,6.23926,6.23962,52000000.0
2005-10-24 14:25:00,6.23934,6.24121,6.23814,6.23939,65000000.0
2005-10-24 14:30:00,6.23986,6.24298,6.23896,6.24242,60000000.0
2005-10-24 14:35:00,6.24226,6.24226,6.23957,6.24007,63000000.0
2005-10-24 14:40:00,6.23871,6.24021,6.23848,6.23981,77000000.0
2005-10-24 14:45:00,6.23999,6.24004,6.23631,6.23899,56000000.0
2005-10-24 14:50:00,6.23834,6.24017,6.23497,6.23552,60000000.0
2005-10-24 14:55:00,6.23656,6.2397,6.23182,6.23233,71000000.0
2005-10-24 15:00:00,6.23203,6.23699,6.22913,6.22975,76000000.0
2005-10-24 15:05:00,6.22956,6.23212,6.22756,6.22789,68000000.0
2005-10-24 15:10:00,6.22759,6.23429,6.22759,6.23032,61000000.0
2005-10-24 15:15:00,6.23025,6.23243,6.22863,6.23097,68000000.0
2005-10-24 15:20:00,6.23088,6.23233,6.22973,6.23233,59000000.0
2005-10-24 15:25:00,6.23108,6.23297,6.22992,6.2304,71000000.0
2005-10-24 15:30:00,6.23124,6.23386,6.2307,6.23327,68000000.0
2005-10-24 15:35:00,6.23241,6.2332,6.23105,6.23158,52000000.0
2005-10-24 15:40:00,6.23169,6.23289,6.22939,6.22977,62000000.0
2005-10-24 15:45:00,6.22954,6.22981,6.22747,6.22874,81000000.0
2005-10-24 15:50:00,6.22927,6.23211,6.22806,6.2312,75000000.0
2005-10-24 15:55:00,6.23104,6.23104,6.22798,6.23,74000000.0
2005-10-24 16:00:00,6.22958,6.23284,6.22873,6.23163,61000000.0
2005-10-24 16:05:00,6.23225,6.23225,6.22442,6.22602,70000000.0
2005-10-24 16:10:00,6.2255,6.2257,6.22191,6.22403,64000000.0
2005-10-24 16:15:00,6.22338,6.22498,6.22027,6.22057,66000000.0
2005-10-24 16:20:00,6.22068,6.22068,6.21724,6.21831,65000000.0
2005-10-24 16:25:00,6.21872,6.22389,6.21872,6.22278,51000000.0
2005-10-24 16:30:00,6.22283,6.22468,6.2224,6.22468,53000000.0
2005-10-24 16:35:00,6.22525,6.22545,6.22263,6.2239,78000000.0
2005-10-24 16:40:00,6.22332,6.22427,6.22007,6.22079,86000000.0
2005-10-24 16:45:00,6.22063,6.22332,6.22063,6.22206,59000000.0
2005-10-24 16:50:00,6.22225,6.22345,6.22121,6.22228,66000000.0
2005-10-24 16:55:00,6.22278,6.22386,6.22011,6.22011,52000000.0
2005-10-24 17:00:00,6.22003,6.22147,6.21628,6.21833,62000000.0
2005-10-24 17:05:00,6.21847,6.22127,6.21673,6.22086,73000000.0
2005-10-24 17:10:00,6.22118,6.22255,6.21885,6.22043,57000000.0
2005-10-24 17:15:00,6.22093,6.22139,6.21907,6.2205,71000000.0
2005-10-24 17:20:00,6.22107,6.22789,6.2204,6.2271,55000000.0
2005-10-24 17:25:00,6.22689,6.22756,6.22372,6.22575,62000000.0
2005-10-24 17:30:00,6.22455,6.22536,6.2232,6.2232,63000000.0
2005-10-24 17:35:00,6.22348,6.22381,6.21774,6.21812,64000000.0
2005-10-24 17:40:00,6.21914,6.21925,6.21537,6.21671,76000000.0
2005-10-24 17:45:00,6.21647,6.21664,6.21251,6.21251,60000000.0
2005-10-24 17:50:00,6.21332,6.21553,6.21248,6.2153,86000000.0
2005-10-24 17:55:00,6.21516,6.21516,6.21063,6.21181,66000000.0
2005-10-24 18:00:00,6.21252,6.21286,6.20129,6.20129,72000000.0
2005-10-24 18:05:00,6.20095,6.2055,6.19942,6.20475,73000000.0
2005-10-24 18:10:00,6.20556,6.21691,6.20423,6.21691,58000000.0
2005-10-24 18:15:00,6.21699,6.21699,6.205,6.2054,61000000.0
2005-10-24 18:20:00,6.20512,6.20739,6.20367,6.20646,63000000.0
2005-10-24 18:25:00,6.20691,6.2108,6.20641,6.20641,67000000.0
2005-10-24 18:30:00,6.20618,6.21137,6.20594,6.21003,65000000.0
2005-10-24 18:35:00,6.21038,6.21439,6.21007,6.21007,76000000.0
2005-10-24 18:40:00,6.21006,6.2168,6.20924,6.21649,67000000.0
2005-10-24 18:45:00,6.21616,6.21616,6.20764,6.20804,66000000.0
2005-10-24 18:50:00,6.21011,6.21637,6.20903,6.21637,63000000.0
2005-10-24 18:55:00,6.21655,6.21735,6.21429,6.21429,71000000.0
2005-10-24 19:00:00,6.21505,6.21552,6.20964,6.21185,70000000.0
2005-10-24 19:05:00,6.21217,6.22241,6.21087,6.22241,76000000.0
2005-10-24 19:10:00,6.22309,6.23095,6.22309,6.22502,68000000.0
2005-10-24 19:15:00,6.22485,6.22905,6.22307,6.22768,61000000.0
2005-10-24 19:20:00,6.22655,6.22921,6.22519,6.22897,72000000.0
2005-10-24 19:25:00,6.23003,6.23026,6.22564,6.2261,62000000.0
2005-10-24 19:30:00,6.22633,6.22843,6.22477,6.22477,66000000.0
2005-10-24 19:35:00,6.22619,6.22619,6.22322,6.22415,63000000.0
2005-10-24 19:40:00,6.22593,6.22683,6.22127,6.22223,70000000.0
2005-10-24 19:45:00,6.22223,6.22329,6.21926,6.21926,70000000.0
2005-10-24 19:50:00,6.21868,6.22309,6.21846,6.22223,71000000.0
2005-10-24 19:55:00,6.2207,6.22512,6.22032,6.22385,68000000.0
2005-10-24 20:00:00,6.22331,6.22418,6.22259,6.22392,67000000.0
2005-10-24 20:05:00,6.22304,6.22432,6.22054,6.22226,65000000.0
2005-10-24 20:10:00,6.22262,6.22289,6.21876,6.21942,66000000.0
2005-10-24 20:15:00,6.21953,6.22072,6.21823,6.219,64000000.0
2005-10-24 20:20:00,6.21925,6.2197,6.21687,6.2185,65000000.0
2005-10-24 20:25:00,6.21871,6.22209,6.21802,6.22077,63000000.0
2005-10-24 20:30:00,6.22131,6.22442,6.22075,6.22357,59000000.0
2005-10-24 20:35:00,6.223,6.22393,6.22152,6.22272,70000000.0
2005-10-24 20:40:00,6.22347,6.22473,6.22184,6.22362,89000000.0
2005-10-24 20:45:00,6.22287,6.22414,6.22148,6.2231,67000000.0
2005-10-24 20:50:00,6.22313,6.22425,6.22186,6.22328,62000000.0
2005-10-24 20:55:00,6.22286,6.22392,6.22123,6.22319,65000000.0
2005-10-24 21:00:00,6.22255,6.22366,6.22011,6.22202,72000000.0
2005-10-24 21:05:00,6.22219,6.22241,6.21966,6.22064,66000000.0
2005-10-24 21:10:00,6.22046,6.2213,6.21998,6.22056,62000000.0
2005-10-24 21:15:00,6.22066,6.22178,6.22009,6.22095,68000000.0
2005-10-24 21:20:00,6.22101,6.22158,6.21929,6.2195,52000000.0
2005-10-24 21:25:00,6.22026,6.22191,6.21956,6.2209,58000000.0
2005-10-24 21:30:00,6.21961,6.22074,6.21842,6.21842,59000000.0
2005-10-24 21:35:00,6.21866,6.22007,6.21721,6.21869,88000000.0
2005-10-24 21:40:00,6.21862,6.21936,6.21695,6.21898,65000000.0
2005-10-24 21:45:00,6.21791,6.21932,6.21719,6.21802,62000000.0
2005-10-24 21:50:00,6.21851,6.21959,6.2178,6.21938,62000000.0
2005-10-24 21:55:00,6.21956,6.22107,6.21808,6.22088,72000000.0
2005-10-24 22:00:00,6.2208,6.22217,6.21947,6.22037,79000000.0
2005-10-24 22:05:00,6.21988,6.22177,6.21892,6.22099,67000000.0
2005-10-24 22:10:00,6.22036,6.2224,6.21996,6.21996,64000000.0
2005-10-24 22:15:00,6.21974,6.22078,6.21803,6.21849,69000000.0
2005-10-24 22:20:00,6.21874,6.21981,6.21772,6.21822,69000000.0
2005-10-24 22:25:00,6.2192,6.2192,6.21625,6.21759,63000000.0
2005-10-24 22:30:00,6.21739,6.21861,6.21635,6.21668,60000000.0
2005-10-24 22:35:00,6.21669,6.2182,6.21657,6.21657,56000000.0
2005-10-24 22:40:00,6.21702,6.21827,6.21609,6.21707,63000000.0
2005-10-24 22:45:00,6.21675,6.21714,6.21471,6.21486,68000000.0
2005-10-24 22:50:00,6.21479,6.21733,6.21456,6.21657,70000000.0
2005-10-24 22:55:00,6.21593,6.2183,6.21563,6.21749,64000000.0
2005-10-24 23:00:00,6.21836,6.21842,6.21539,6.21575,68000000.0
2005-10-24 23:05:00,6.21559,6.21933,6.21559,6.21819,60000000.0
2005-10-24 23:10:00,6.21785,6.22046,6.21755,6.21908,66000000.0
2005-10-24 23:15:00,6.21956,6.21959,6.21738,6.21929,65000000.0
2005-10-24 23:20:00,6.21924,6.2193,6.21666,6.21775,66000000.0
2005-10-24 23:25:00,6.21792,6.21792,6.21536,6.21603,64000000.0
2005-10-24 23:30:00,6.21627,6.21774,6.21567,6.21616,72000000.0
2005-10-24 23:35:00,6.21616,6.21906,6.21559,6.21721,62000000.0
2005-10-24 23:40:00,6.21697,6.21867,6.2168,6.21748,80000000.0
2005-10-24 23:45:00,6.21695,6.22012,6.21695,6.21837,76000000.0
2005-10-24 23:50:00,6.21849,6.22042,6.21827,6.21948,67000000.0
2005-10-24 23:55:00,6.21967,6.22171,6.21888,6.22171,76000000.0
2005-10-25 00:00:00,6.22214,6.22262,6.22074,6.22248,70000000.0
2005-10-25 00:05:00,6.22232,6.22546,6.22193,6.22387,62000000.0
2005-10-25 00:10:00,6.22383,6.22519,6.22325,6.22367,63000000.0
2005-10-25 00:15:00,6.22348,6.22551,6.22286,6.22448,65000000.0
2005-10-25 00:20:00,6.22417,6.22417,6.22168,6.22241,60000000.0
2005-10-25 00:25:00,6.2224,6.22456,6.22192,6.22216,66000000.0
2005-10-25 00:30:00,6.22335,6.22379,6.22121,6.22256,64000000.0
2005-10-25 00:35:00,6.22274,6.2232,6.22103,6.22274,80000000.0
2005-10-25 00:40:00,6.2227,6.22346,6.22066,6.22066,61000000.0
2005-10-25 00:45:00,6.22126,6.22335,6.22126,6.22315,63000000.0
2005-10-25 00:50:00,6.22395,6.22437,6.22165,6.22365,60000000.0
2005-10-25 00:55:00,6.22416,6.22459,6.2225,6.2225,66000000.0
2005-10-25 01:00:00,6.22189,6.22485,6.22083,6.22291,63000000.0
2005-10-25 01:05:00,6.22231,6.22396,6.22158,6.22309,70000000.0
2005-10-25 01:10:00,6.22368,6.22689,6.22246,6.22551,55000000.0
2005-10-25 01:15:00,6.22638,6.22787,6.22551,6.22561,63000000.0
2005-10-25 01:20:00,6.2268,6.22863,6.225,6.22726,59000000.0
2005-10-25 01:25:00,6.22702,6.22866,6.22614,6.22715,70000000.0
2005-10-25 01:30:00,6.22745,6.22968,6.22676,6.2296,68000000.0
2005-10-25 01:35:00,6.2293,6.2293,6.2262,6.22625,71000000.0
2005-10-25 01:40:00,6.22652,6.22803,6.22441,6.22558,72000000.0
2005-10-25 01:45:00,6.22616,6.22919,6.22581,6.22684,68000000.0
2005-10-25 01:50:00,6.2263,6.23293,6.22618,6.2321,67000000.0
2005-10-25 01:55:00,6.23265,6.2334,6.22973,6.23101,61000000.0
2005-10-25 02:00:00,6.23132,6.23236,6.22989,6.23139,69000000.0
2005-10-25 02:05:00,6.23125,6.23739,6.22988,6.23605,73000000.0
2005-10-25 02:10:00,6.23712,6.24023,6.23596,6.23892,74000000.0
2005-10-25 02:15:00,6.23905,6.23951,6.23629,6.23629,70000000.0
2005-10-25 02:20:00,6.23751,6.23947,6.23603,6.23776,74000000.0
2005-10-25 02:25:00,6.23837,6.23945,6.23634,6.23726,59000000.0
2005-10-25 02:30:00,6.23677,6.23691,6.23328,6.23617,64000000.0
2005-10-25 02:35:00,6.23586,6.2371,6.23366,6.23707,71000000.0
2005-10-25 02:40:00,6.23729,6.23834,6.23476,6.23536,69000000.0
2005-10-25 02:45:00,6.23554,6.23712,6.23336,6.23556,69000000.0
2005-10-25 02:50:00,6.23556,6.23621,6.2339,6.23504,66000000.0
2005-10-25 02:55:00,6.23533,6.23685,6.2333,6.2345,65000000.0
2005-10-25 03:00:00,6.23478,6.23626,6.23323,6.23369,67000000.0
2005-10-25 03:05:00,6.23428,6.23441,6.22995,6.23092,68000000.0
2005-10-25 03:10:00,6.22971,6.233,6.22903,6.23162,80000000.0
2005-10-25 03:15:00,6.23146,6.23413,6.23075,6.23362,50000000.0
2005-10-25 03:20:00,6.23411,6.23449,6.22996,6.23008,62000000.0
2005-10-25 03:25:00,6.22984,6.23241,6.22984,6.22991,71000000.0
2005-10-25 03:30:00,6.2298,6.23209,6.2298,6.23074,68000000.0
2005-10-25 03:35:00,6.23134,6.2318,6.22929,6.22929,60000000.0
2005-10-25 03:40:00,6.23046,6.23081,6.22691,6.22779,82000000.0
2005-10-25 03:45:00,6.22915,6.23017,6.22761,6.22766,53000000.0
2005-10-25 03:50:00,6.22767,6.22944,6.22663,6.22758,74000000.0
2005-10-25 03:55:00,6.22793,6.22924,6.22642,6.22924,63000000.0
2005-10-25 04:00:00,6.22839,6.2292,6.22745,6.22819,70000000.0
2005-10-25 04:05:00,6.22867,6.2305,6.22722,6.23028,66000000.0
2005-10-25 04:10:00,6.22998,6.23129,6.22875,6.23095,77000000.0
2005-10-25 04:15:00,6.23067,6.23196,6.22971,6.22971,57000000.0
2005-10-25 04:20:00,6.22973,6.23189,6.2289,6.22977,62000000.0
2005-10-25 04:25:00,6.22969,6.2311,6.22896,6.23041,53000000.0
2005-10-25 04:30:00,6.23011,6.23104,6.22904,6.23055,66000000.0
2005-10-25 04:35:00,6.23017,6.23155,6.22955,6.22964,64000000.0
2005-10-25 04:40:00,6.22956,6.23107,6.22944,6.23024,54000000.0
2005-10-25 04:45:00,6.2302,6.23161,6.22914,6.23151,63000000.0
2005-10-25 04:50:00,6.23197,6.23265,6.23077,6.2325,71000000.0
2005-10-25 04:55:00,6.23261,6.23296,6.23121,6.23214,65000000.0
2005-10-25 05:00:00,6.23223,6.23297,6.22902,6.2297,62000000.0
2005-10-25 05:05:00,6.23034,6.23194,6.22956,6.23,72000000.0
2005-10-25 05:10:00,6.23095,6.23138,6.22952,6.23138,59000000.0
2005-10-25 05:15:00,6.23155,6.23167,6.22481,6.22481,67000000.0
2005-10-25 05:20:00,6.22368,6.22518,6.22199,6.22355,79000000.0
2005-10-25 05:25:00,6.22298,6.22485,6.22234,6.22419,66000000.0
2005-10-25 05:30:00,6.22378,6.22563,6.22316,6.22563,76000000.0
2005-10-25 05:35:00,6.22651,6.22669,6.2242,6.22585,78000000.0
2005-10-25 05:40:00,6.22556,6.22597,6.2238,6.22442,61000000.0
2005-10-25 05:45:00,6.22398,6.22459,6.22272,6.22302,77000000.0
2005-10-25 05:50:00,6.22318,6.22412,6.22154,6.22226,62000000.0
2005-10-25 05:55:00,6.22269,6.22361,6.22067,6.22213,70000000.0
2005-10-25 06:00:00,6.22256,6.22509,6.22127,6.22295,77000000.0
2005-10-25 06:05:00,6.22373,6.22671,6.223,6.22635,81000000.0
2005-10-25 06:10:00,6.22619,6.22753,6.22534,6.22584,73000000.0
2005-10-25 06:15:00,6.22678,6.22801,6.22439,6.22479,69000000.0
2005-10-25 06:20:00,6.22408,6.22578,6.22388,6.22578,68000000.0
2005-10-25 06:25:00,6.22612,6.22626,6.22405,6.22438,71000000.0
2005-10-25 06:30:00,6.22456,6.22573,6.22444,6.22527,58000000.0
2005-10-25 06:35:00,6.22533,6.22751,6.22489,6.22709,72000000.0
2005-10-25 06:40:00,6.22707,6.22744,6.22569,6.22663,71000000.0
2005-10-25 06:45:00,6.2267,6.22742,6.22414,6.22546,69000000.0
2005-10-25 06:50:00,6.22582,6.22668,6.22444,6.22462,56000000.0
2005-10-25 06:55:00,6.22485,6.227,6.22485,6.22597,64000000.0
2005-10-25 07:00:00,6.22564,6.22663,6.224,6.22442,58000000.0
2005-10-25 07:05:00,6.22391,6.22521,6.22158,6.22304,59000000.0
2005-10-25 07:10:00,6.22325,6.22433,6.22153,6.22256,82000000.0
2005-10-25 07:15:00,6.22322,6.22375,6.22129,6.22161,80000000.0
2005-10-25 07:20:00,6.22182,6.22295,6.2211,6.22125,76000000.0
2005-10-25 07:25:00,6.22143,6.2241,6.22143,6.22261,78000000.0
2005-10-25 07:30:00,6.22258,6.22386,6.22195,6.22328,61000000.0
2005-10-25 07:35:00,6.22378,6.22438,6.22259,6.22322,63000000.0
2005-10-25 07:40:00,6.22428,6.23021,6.22369,6.22971,55000000.0
2005-10-25 07:45:00,6.22944,6.23078,6.22851,6.23056,59000000.0
2005-10-25 07:50:00,6.23051,6.23141,6.22882,6.22939,67000000.0
2005-10-25 07:55:00,6.22903,6.23152,6.22784,6.23093,62000000.0
2005-10-25 08:00:00,6.23025,6.23215,6.22776,6.22865,65000000.0
2005-10-25 08:05:00,6.22902,6.23174,6.22831,6.23108,73000000.0
2005-10-25 08:10:00,6.23107,6.23622,6.22964,6.23436,58000000.0
2005-10-25 08:15:00,6.23424,6.23527,6.23305,6.23336,59000000.0
2005-10-25 08:20:00,6.23468,6.23636,6.23278,6.23324,64000000.0
2005-10-25 08:25:00,6.2341,6.23611,6.2335,6.23571,56000000.0
2005-10-25 08:30:00,6.23641,6.23854,6.23594,6.23594,62000000.0
2005-10-25 08:35:00,6.23798,6.23824,6.23371,6.2346,56000000.0
2005-10-25 08:40:00,6.23402,6.23604,6.23365,6.2351,58000000.0
2005-10-25 08:45:00,6.23545,6.23651,6.23225,6.2331,76000000.0
2005-10-25 08:50:00,6.23286,6.23618,6.23256,6.23618,81000000.0
2005-10-25 08:55:00,6.23547,6.23679,6.2331,6.23498,70000000.0
2005-10-25 09:00:00,6.23505,6.23935,6.23505,6.23874,62000000.0
2005-10-25 09:05:00,6.23781,6.24151,6.23571,6.23956,66000000.0
2005-10-25 09:10:00,6.24024,6.24292,6.23809,6.24009,67000000.0
2005-10-25 09:15:00,6.24113,6.24113,6.2371,6.23817,72000000.0
2005-10-25 09:20:00,6.23852,6.23891,6.23682,6.23705,74000000.0
2005-10-25 09:25:00,6.23757,6.23917,6.23527,6.23561,68000000.0
2005-10-25 09:30:00,6.23487,6.23489,6.22859,6.2292,69000000.0
2005-10-25 09:35:00,6.22907,6.23061,6.22491,6.22669,85000000.0
2005-10-25 09:40:00,6.22654,6.22985,6.22452,6.2269,74000000.0
2005-10-25 09:45:00,6.22722,6.23048,6.22722,6.22984,76000000.0
2005-10-25 09:50:00,6.22968,6.22991,6.2264,6.22661,74000000.0
2005-10-25 09:55:00,6.22643,6.22951,6.22465,6.227,68000000.0
2005-10-25 10:00:00,6.22677,6.22733,6.22125,6.22335,75000000.0
2005-10-25 10:05:00,6.22354,6.22384,6.22156,6.22364,50000000.0
2005-10-25 10:10:00,6.22324,6.22324,6.21502,6.21506,70000000.0
2005-10-25 10:15:00,6.216,6.21786,6.20476,6.20476,74000000.0
2005-10-25 10:20:00,6.20409,6.20707,6.20218,6.20637,60000000.0
2005-10-25 10:25:00,6.20692,6.20942,6.2057,6.20734,60000000.0
2005-10-25 10:30:00,6.20845,6.20845,6.20079,6.20104,57000000.0
2005-10-25 10:35:00,6.19966,6.19966,6.1932,6.1932,72000000.0
2005-10-25 10:40:00,6.1925,6.19765,6.19142,6.1937,62000000.0
2005-10-25 10:45:00,6.19367,6.19706,6.19279,6.1942,55000000.0
2005-10-25 10:50:00,6.19355,6.19751,6.19227,6.1973,72000000.0
2005-10-25 10:55:00,6.19777,6.19777,6.19464,6.19681,49000000.0
2005-10-25 11:00:00,6.19668,6.19938,6.19459,6.19825,61000000.0
2005-10-25 11:05:00,6.19863,6.20002,6.19673,6.19965,71000000.0
2005-10-25 11:10:00,6.19991,6.20188,6.19844,6.20058,67000000.0
2005-10-25 11:15:00,6.2006,6.2006,6.19541,6.19829,63000000.0
2005-10-25 11:20:00,6.19761,6.20043,6.19598,6.2,76000000.0
2005-10-25 11:25:00,6.1996,6.20132,6.19714,6.20026,64000000.0
2005-10-25 11:30:00,6.20055,6.20295,6.1987,6.20282,74000000.0
2005-10-25 11:35:00,6.19992,6.20265,6.19705,6.19705,60000000.0
2005-10-25 11:40:00,6.19549,6.19724,6.19336,6.19456,64000000.0
2005-10-25 11:45:00,6.19564,6.19682,6.19498,6.19549,62000000.0
2005-10-25 11:50:00,6.19642,6.19731,6.1938,6.19567,68000000.0
2005-10-25 11:55:00,6.19615,6.19687,6.19187,6.19187,52000000.0
2005-10-25 12:00:00,6.19253,6.19587,6.19093,6.19278,63000000.0
2005-10-25 12:05:00,6.19274,6.19509,6.19105,6.19261,61000000.0
2005-10-25 12:10:00,6.19335,6.19613,6.19307,6.19516,63000000.0
2005-10-25 12:15:00,6.19477,6.19533,6.19203,6.19329,56000000.0
2005-10-25 12:20:00,6.19373,6.19587,6.19245,6.19325,70000000.0
2005-10-25 12:25:00,6.1946,6.198,6.19354,6.19774,57000000.0
2005-10-25 12:30:00,6.19573,6.19883,6.19325,6.19763,61000000.0
2005-10-25 12:35:00,6.19717,6.19789,6.19543,6.19621,64000000.0
2005-10-25 12:40:00,6.19652,6.19683,6.19313,6.19401,70000000.0
2005-10-25 12:45:00,6.19357,6.19429,6.19088,6.19177,65000000.0
2005-10-25 12:50:00,6.1923,6.1939,6.18687,6.18784,66000000.0
2005-10-25 12:55:00,6.18757,6.19029,6.18686,6.18998,62000000.0
2005-10-25 13:00:00,6.18996,6.19209,6.18954,6.19188,81000000.0
2005-10-25 13:05:00,6.19214,6.19271,6.18846,6.18888,77000000.0
2005-10-25 13:10:00,6.18911,6.19173,6.18833,6.19061,79000000.0
2005-10-25 13:15:00,6.19014,6.19127,6.18818,6.18872,63000000.0
2005-10-25 13:20:00,6.18892,6.1917,6.18854,6.19041,78000000.0
2005-10-25 13:25:00,6.19003,6.19128,6.18923,6.19013,62000000.0
2005-10-25 13:30:00,6.19006,6.19184,6.18968,6.19073,55000000.0
2005-10-25 13:35:00,6.19198,6.19405,6.19071,6.19183,65000000.0
2005-10-25 13:40:00,6.19223,6.19334,6.19055,6.19154,55000000.0
2005-10-25 13:45:00,6.19122,6.19283,6.18993,6.19024,64000000.0
2005-10-25 13:50:00,6.19019,6.19482,6.18994,6.19475,58000000.0
2005-10-25 13:55:00,6.19427,6.19571,6.19009,6.19571,59000000.0
2005-10-25 14:00:00,6.19505,6.19799,6.19127,6.19799,72000000.0
2005-10-25 14:05:00,6.19798,6.20062,6.19765,6.20022,60000000.0
2005-10-25 14:10:00,6.20057,6.20216,6.19845,6.20163,56000000.0
2005-10-25 14:15:00,6.20146,6.20267,6.19894,6.19947,76000000.0
2005-10-25 14:20:00,6.19972,6.19975,6.19688,6.19778,52000000.0
2005-10-25 14:25:00,6.19768,6.19768,6.19465,6.19512,65000000.0
2005-10-25 14:30:00,6.19478,6.19736,6.19457,6.1962,60000000.0
2005-10-25 14:35:00,6.19573,6.19674,6.19295,6.19589,63000000.0
2005-10-25 14:40:00,6.19635,6.19837,6.19371,6.1949,77000000.0
2005-10-25 14:45:00,6.19497,6.19706,6.19153,6.19162,56000000.0
2005-10-25 14:50:00,6.19106,6.19235,6.18635,6.18659,60000000.0
2005-10-25 14:55:00,6.1865,6.18825,6.17801,6.17896,71000000.0
2005-10-25 15:00:00,6.17957,6.18188,6.17887,6.17951,76000000.0
2005-10-25 15:05:00,6.18093,6.18093,6.17477,6.17636,68000000.0
2005-10-25 15:10:00,6.17677,6.17935,6.1753,6.17675,61000000.0
2005-10-25 15:15:00,6.17733,6.18062,6.17582,6.18055,68000000.0
2005-10-25 15:20:00,6.18108,6.18319,6.17894,6.18217,59000000.0
2005-10-25 15:25:00,6.18202,6.18277,6.18022,6.18149,71000000.0
2005-10-25 15:30:00,6.18193,6.18229,6.17925,6.18036,68000000.0
2005-10-25 15:35:00,6.1804,6.18216,6.17779,6.17846,52000000.0
2005-10-25 15:40:00,6.17983,6.18043,6.17503,6.17519,62000000.0
2005-10-25 15:45:00,6.17542,6.18167,6.17393,6.18109,81000000.0
2005-10-25 15:50:00,6.18097,6.18169,6.1781,6.17935,75000000.0
2005-10-25 15:55:00,6.17949,6.18021,6.176,6.17786,74000000.0
2005-10-25 16:00:00,6.17671,6.1768,6.16124,6.16194,61000000.0
2005-10-25 16:05:00,6.16261,6.16687,6.16151,6.16342,70000000.0
2005-10-25 16:10:00,6.16266,6.16344,6.15922,6.1623,64000000.0
2005-10-25 16:15:00,6.1632,6.16601,6.16206,6.163,66000000.0
2005-10-25 16:20:00,6.16287,6.16409,6.15887,6.16011,65000000.0
2005-10-25 16:25:00,6.1604,6.16123,6.15182,6.15302,51000000.0
2005-10-25 16:30:00,6.15335,6.15785,6.15238,6.15334,53000000.0
2005-10-25 16:35:00,6.1535,6.15605,6.15261,6.15547,78000000.0
2005-10-25 16:40:00,6.15465,6.15673,6.15256,6.15492,86000000.0
2005-10-25 16:45:00,6.15514,6.1562,6.15086,6.15452,59000000.0
2005-10-25 16:50:00,6.15461,6.15683,6.15241,6.15636,66000000.0
2005-10-25 16:55:00,6.15648,6.16115,6.15574,6.15966,52000000.0
2005-10-25 17:00:00,6.15841,6.16121,6.15677,6.16121,62000000.0
2005-10-25 17:05:00,6.16076,6.16409,6.15958,6.1624,73000000.0
2005-10-25 17:10:00,6.16159,6.16178,6.15831,6.15944,57000000.0
2005-10-25 17:15:00,6.15816,6.15998,6.155,6.15993,71000000.0
2005-10-25 17:20:00,6.16039,6.1622,6.15836,6.15962,55000000.0
2005-10-25 17:25:00,6.15965,6.1613,6.15887,6.15954,62000000.0
2005-10-25 17:30:00,6.1595,6.16257,6.15927,6.16233,63000000.0
2005-10-25 17:35:00,6.16184,6.16346,6.16096,6.16096,64000000.0
2005-10-25 17:40:00,6.16105,6.16216,6.15873,6.1601,76000000.0
2005-10-25 17:45:00,6.15976,6.15976,6.1551,6.15645,60000000.0
2005-10-25 17:50:00,6.157,6.15952,6.15575,6.15763,86000000.0
2005-10-25 17:55:00,6.15798,6.16117,6.15606,6.16043,66000000.0
2005-10-25 18:00:00,6.15919,6.15931,6.15573,6.15678,72000000.0
2005-10-25 18:05:00,6.1567,6.15759,6.15495,6.1565,73000000.0
2005-10-25 18:10:00,6.15629,6.1593,6.15546,6.1585,58000000.0
2005-10-25 18:15:00,6.15789,6.16271,6.15666,6.16271,61000000.0
2005-10-25 18:20:00,6.16235,6.1628,6.15819,6.15947,63000000.0
2005-10-25 18:25:00,6.15959,6.16102,6.15853,6.15877,67000000.0
2005-10-25 18:30:00,6.15877,6.1602,6.15736,6.15846,65000000.0
2005-10-25 18:35:00,6.15847,6.16041,6.15732,6.16041,76000000.0
2005-10-25 18:40:00,6.16103,6.16182,6.15666,6.15774,67000000.0
2005-10-25 18:45:00,6.15852,6.15937,6.15543,6.15757,66000000.0
2005-10-25 18:50:00,6.15686,6.15839,6.15645,6.15757,63000000.0
2005-10-25 18:55:00,6.15802,6.15922,6.15684,6.15744,71000000.0
2005-10-25 19:00:00,6.15674,6.15896,6.15672,6.15853,70000000.0
2005-10-25 19:05:00,6.15891,6.15963,6.15742,6.15876,76000000.0
2005-10-25 19:10:00,6.15859,6.15868,6.15694,6.15771,68000000.0
2005-10-25 19:15:00,6.15711,6.15825,6.15627,6.158,61000000.0
2005-10-25 19:20:00,6.1576,6.16032,6.1569,6.1576,72000000.0
2005-10-25 19:25:00,6.15815,6.16067,6.15614,6.16067,62000000.0
2005-10-25 19:30:00,6.16064,6.16182,6.15854,6.16115,66000000.0
2005-10-25 19:35:00,6.16098,6.16175,6.1594,6.15955,63000000.0
2005-10-25 19:40:00,6.15983,6.16133,6.15932,6.16002,70000000.0
2005-10-25 19:45:00,6.15955,6.15968,6.1579,6.15843,70000000.0
2005-10-25 19:50:00,6.15904,6.1598,6.15737,6.15847,71000000.0
2005-10-25 19:55:00,6.15873,6.15972,6.15795,6.15944,68000000.0
2005-10-25 20:00:00,6.15888,6.15888,6.1548,6.15568,67000000.0
2005-10-25 20:05:00,6.15401,6.15509,6.15099,6.15099,65000000.0
2005-10-25 20:10:00,6.15157,6.15271,6.15023,6.15139,66000000.0
2005-10-25 20:15:00,6.15081,6.1531,6.14949,6.15245,64000000.0
2005-10-25 20:20:00,6.15292,6.15298,6.14987,6.15135,65000000.0
2005-10-25 20:25:00,6.15153,6.15213,6.1497,6.15124,63000000.0
2005-10-25 20:30:00,6.15135,6.15269,6.15064,6.15183,59000000.0
2005-10-25 20:35:00,6.15175,6.15346,6.15133,6.15294,70000000.0
2005-10-25 20:40:00,6.15322,6.15455,6.15158,6.15262,89000000.0
2005-10-25 20:45:00,6.15246,6.15429,6.15189,6.15288,67000000.0
2005-10-25 20:50:00,6.15279,6.1538,6.15117,6.15252,62000000.0
2005-10-25 20:55:00,6.15254,6.15676,6.15254,6.15555,65000000.0
2005-10-25 21:00:00,6.15577,6.15668,6.15431,6.15511,72000000.0
2005-10-25 21:05:00,6.15506,6.15726,6.15477,6.15683,66000000.0
2005-10-25 21:10:00,6.1572,6.15876,6.15395,6.15695,62000000.0
2005-10-25 21:15:00,6.15761,6.16139,6.15715,6.16,68000000.0
2005-10-25 21:20:00,6.15958,6.16128,6.15876,6.15912,52000000.0
2005-10-25 21:25:00,6.15931,6.15965,6.15807,6.15851,58000000.0
2005-10-25 21:30:00,6.15876,6.15977,6.15788,6.15814,59000000.0
2005-10-25 21:35:00,6.15836,6.15913,6.15551,6.15676,88000000.0
2005-10-25 21:40:00,6.15678,6.15937,6.1559,6.15864,65000000.0
2005-10-25 21:45:00,6.15852,6.16159,6.15803,6.1581,62000000.0
2005-10-25 21:50:00,6.15764,6.16214,6.15761,6.16092,62000000.0
2005-10-25 21:55:00,6.16087,6.16221,6.15969,6.16043,72000000.0
2005-10-25 22:00:00,6.15993,6.1612,6.15903,6.16016,79000000.0
2005-10-25 22:05:00,6.16004,6.16095,6.15905,6.1599,67000000.0
2005-10-25 22:10:00,6.16107,6.16257,6.15995,6.16103,64000000.0
2005-10-25 22:15:00,6.16108,6.16255,6.15991,6.16133,69000000.0
2005-10-25 22:20:00,6.16061,6.1614,6.15886,6.15959,69000000.0
2005-10-25 22:25:00,6.15925,6.16045,6.15819,6.15819,63000000.0
2005-10-25 22:30:00,6.15769,6.15907,6.15549,6.15649,60000000.0
2005-10-25 22:35:00,6.15594,6.15594,6.15398,6.15561,56000000.0
2005-10-25 22:40:00,6.15548,6.15627,6.15418,6.1553,63000000.0
2005-10-25 22:45:00,6.15494,6.15494,6.1529,6.15317,68000000.0
2005-10-25 22:50:00,6.15307,6.15575,6.15307,6.15483,70000000.0
2005-10-25 22:55:00,6.15484,6.15604,6.15415,6.15513,64000000.0
2005-10-25 23:00:00,6.15547,6.15669,6.15458,6.1547,68000000.0
2005-10-25 23:05:00,6.15486,6.15626,6.1539,6.15555,60000000.0
2005-10-25 23:10:00,6.15578,6.15578,6.1521,6.15263,66000000.0
2005-10-25 23:15:00,6.15332,6.15412,6.15101,6.15324,65000000.0
2005-10-25 23:20:00,6.15286,6.15393,6.15157,6.15277,66000000.0
2005-10-25 23:25:00,6.1523,6.15315,6.14978,6.14978,64000000.0
2005-10-25 23:30:00,6.15035,6.15392,6.15021,6.15382,72000000.0
2005-10-25 23:35:00,6.15374,6.15446,6.15197,6.15257,62000000.0
2005-10-25 23:40:00,6.15185,6.15385,6.15176,6.15293,80000000.0
2005-10-25 23:45:00,6.15328,6.15472,6.15293,6.15422,76000000.0
2005-10-25 23:50:00,6.1545,6.15511,6.15153,6.15303,67000000.0
2005-10-25 23:55:00,6.15272,6.15415,6.15164,6.15251,76000000.0
2005-10-26 00:00:00,6.15236,6.15442,6.15149,6.15442,70000000.0
2005-10-26 00:05:00,6.1544,6.15522,6.15226,6.1543,62000000.0
2005-10-26 00:10:00,6.15415,6.15471,6.15292,6.15422,63000000.0
2005-10-26 00:15:00,6.15412,6.15535,6.15321,6.15468,65000000.0
2005-10-26 00:20:00,6.15437,6.15888,6.15423,6.15722,60000000.0
2005-10-26 00:25:00,6.15682,6.15937,6.15682,6.15863,66000000.0
2005-10-26 00:30:00,6.15854,6.15949,6.15669,6.1583,64000000.0
2005-10-26 00:35:00,6.15807,6.15807,6.15462,6.15481,80000000.0
2005-10-26 00:40:00,6.1547,6.15595,6.15409,6.1555,61000000.0
2005-10-26 00:45:00,6.15587,6.15674,6.15487,6.15606,63000000.0
2005-10-26 00:50:00,6.15724,6.15724,6.15455,6.15643,60000000.0
2005-10-26 00:55:00,6.15716,6.15716,6.15174,6.15195,66000000.0
2005-10-26 01:00:00,6.15338,6.15528,6.15113,6.15113,63000000.0
2005-10-26 01:05:00,6.15246,6.15491,6.15189,6.15487,70000000.0
2005-10-26 01:10:00,6.15552,6.15682,6.15441,6.15662,55000000.0
2005-10-26 01:15:00,6.15609,6.15652,6.15408,6.15599,63000000.0
2005-10-26 01:20:00,6.15558,6.15828,6.15469,6.15828,59000000.0
2005-10-26 01:25:00,6.15816,6.15816,6.15603,6.15725,70000000.0
2005-10-26 01:30:00,6.15771,6.15774,6.15547,6.15547,68000000.0
2005-10-26 01:35:00,6.15618,6.15743,6.1541,6.15416,71000000.0
2005-10-26 01:40:00,6.15325,6.15771,6.15311,6.15606,72000000.0
2005-10-26 01:45:00,6.15741,6.1592,6.15665,6.1592,68000000.0
2005-10-26 01:50:00,6.15834,6.15956,6.157,6.15837,67000000.0
2005-10-26 01:55:00,6.1585,6.15893,6.15768,6.15849,61000000.0
2005-10-26 02:00:00,6.15883,6.16006,6.15741,6.16006,69000000.0
2005-10-26 02:05:00,6.16073,6.16358,6.15939,6.16228,73000000.0
2005-10-26 02:10:00,6.16132,6.16227,6.15897,6.16078,74000000.0
2005-10-26 02:15:00,6.1611,6.16295,6.15971,6.15971,70000000.0
2005-10-26 02:20:00,6.16121,6.16371,6.15991,6.16188,74000000.0
2005-10-26 02:25:00,6.16102,6.16247,6.15893,6.1601,59000000.0
2005-10-26 02:30:00,6.16059,6.16079,6.15787,6.15948,64000000.0
2005-10-26 02:35:00,6.15971,6.16088,6.15715,6.15754,71000000.0
2005-10-26 02:40:00,6.15716,6.16039,6.15673,6.15909,69000000.0
2005-10-26 02:45:00,6.15918,6.15957,6.1541,6.15574,69000000.0
2005-10-26 02:50:00,6.15663,6.15829,6.15538,6.15829,66000000.0
2005-10-26 02:55:00,6.1589,6.1627,6.1572,6.16217,65000000.0
2005-10-26 03:00:00,6.16168,6.16303,6.15826,6.15974,67000000.0
2005-10-26 03:05:00,6.15983,6.16286,6.1587,6.16207,68000000.0
2005-10-26 03:10:00,6.16224,6.16464,6.16176,6.1632,80000000.0
2005-10-26 03:15:00,6.16418,6.16418,6.16048,6.16079,50000000.0
2005-10-26 03:20:00,6.16059,6.16252,6.16024,6.16082,62000000.0
2005-10-26 03:25:00,6.16112,6.16332,6.16057,6.16226,71000000.0
2005-10-26 03:30:00,6.16179,6.1628,6.15952,6.16056,68000000.0
2005-10-26 03:35:00,6.16054,6.16266,6.15968,6.15968,60000000.0
2005-10-26 03:40:00,6.15989,6.161,6.1527,6.15342,82000000.0
2005-10-26 03:45:00,6.15377,6.1561,6.15329,6.15329,53000000.0
2005-10-26 03:50:00,6.15361,6.15614,6.15251,6.15503,74000000.0
2005-10-26 03:55:00,6.15492,6.15859,6.15387,6.15859,63000000.0
2005-10-26 04:00:00,6.15864,6.16176,6.15756,6.16176,70000000.0
2005-10-26 04:05:00,6.16087,6.16145,6.15919,6.1607,66000000.0
2005-10-26 04:10:00,6.1597,6.1609,6.15827,6.1609,77000000.0
2005-10-26 04:15:00,6.16099,6.16099,6.15817,6.15873,57000000.0
2005-10-26 04:20:00,6.15959,6.16027,6.15787,6.15909,62000000.0
2005-10-26 04:25:00,6.16003,6.16088,6.15776,6.16088,53000000.0
2005-10-26 04:30:00,6.16085,6.16136,6.15709,6.15709,66000000.0
2005-10-26 04:35:00,6.15667,6.15856,6.15507,6.1554,64000000.0
2005-10-26 04:40:00,6.15494,6.1567,6.15414,6.15601,54000000.0
2005-10-26 04:45:00,6.15745,6.15797,6.15576,6.15785,63000000.0
2005-10-26 04:50:00,6.15803,6.15903,6.15561,6.15667,71000000.0
2005-10-26 04:55:00,6.15619,6.15632,6.15406,6.15603,65000000.0
2005-10-26 05:00:00,6.15624,6.15651,6.15337,6.15337,62000000.0
2005-10-26 05:05:00,6.15396,6.15659,6.15354,6.15615,72000000.0
2005-10-26 05:10:00,6.15519,6.15711,6.15501,6.15577,59000000.0
2005-10-26 05:15:00,6.1562,6.1575,6.15532,6.15614,67000000.0
2005-10-26 05:20:00,6.15581,6.15716,6.15448,6.15601,79000000.0
2005-10-26 05:25:00,6.15627,6.1574,6.15462,6.15627,66000000.0
2005-10-26 05:30:00,6.15615,6.15705,6.15582,6.15602,76000000.0
2005-10-26 05:35:00,6.1558,6.15613,6.15503,6.15605,78000000.0
2005-10-26 05:40:00,6.15599,6.15702,6.1552,6.1552,61000000.0
2005-10-26 05:45:00,6.15546,6.15838,6.15546,6.15746,77000000.0
2005-10-26 05:50:00,6.15813,6.15857,6.15606,6.15648,62000000.0
2005-10-26 05:55:00,6.15604,6.15732,6.15529,6.15713,70000000.0
2005-10-26 06:00:00,6.15699,6.1575,6.15494,6.15494,77000000.0
2005-10-26 06:05:00,6.15479,6.15752,6.1544,6.15541,81000000.0
2005-10-26 06:10:00,6.15564,6.15806,6.15555,6.15709,73000000.0
2005-10-26 06:15:00,6.15694,6.15797,6.15518,6.15788,69000000.0
2005-10-26 06:20:00,6.15698,6.15834,6.15633,6.15653,68000000.0
2005-10-26 06:25:00,6.15703,6.15799,6.15586,6.15599,71000000.0
2005-10-26 06:30:00,6.15629,6.15774,6.15517,6.15621,58000000.0
2005-10-26 06:35:00,6.15605,6.16098,6.15559,6.15862,72000000.0
2005-10-26 06:40:00,6.1586,6.16032,6.15764,6.15845,71000000.0
2005-10-26 06:45:00,6.15912,6.16035,6.15796,6.15938,69000000.0
2005-10-26 06:50:00,6.15907,6.16013,6.15819,6.15843,56000000.0
2005-10-26 06:55:00,6.16021,6.16365,6.16021,6.16179,64000000.0
2005-10-26 07:00:00,6.1618,6.16291,6.16041,6.16279,58000000.0
2005-10-26 07:05:00,6.16168,6.16231,6.15999,6.16082,59000000.0
2005-10-26 07:10:00,6.16129,6.16219,6.15984,6.16052,82000000.0
2005-10-26 07:15:00,6.16035,6.16248,6.16035,6.16112,80000000.0
2005-10-26 07:20:00,6.16138,6.16249,6.15943,6.16016,76000000.0
2005-10-26 07:25:00,6.1596,6.16011,6.15805,6.15936,78000000.0
2005-10-26 07:30:00,6.15919,6.16021,6.1586,6.1589,61000000.0
2005-10-26 07:35:00,6.15908,6.16111,6.15578,6.15578,63000000.0
2005-10-26 07:40:00,6.15549,6.15747,6.15496,6.15635,55000000.0
2005-10-26 07:45:00,6.1558,6.15754,6.15559,6.15633,59000000.0
2005-10-26 07:50:00,6.15536,6.15572,6.15198,6.15321,67000000.0
2005-10-26 07:55:00,6.15327,6.1566,6.15244,6.15601,62000000.0
2005-10-26 08:00:00,6.15586,6.15886,6.15571,6.15731,65000000.0
2005-10-26 08:05:00,6.15635,6.15792,6.15333,6.15333,73000000.0
2005-10-26 08:10:00,6.15239,6.15335,6.14526,6.14655,58000000.0
2005-10-26 08:15:00,6.14547,6.14617,6.14059,6.14105,59000000.0
2005-10-26 08:20:00,6.14162,6.14452,6.13968,6.14177,64000000.0
2005-10-26 08:25:00,6.14185,6.1438,6.13964,6.14286,56000000.0
2005-10-26 08:30:00,6.14329,6.14593,6.14088,6.14559,62000000.0
2005-10-26 08:35:00,6.14494,6.14621,6.14333,6.14421,56000000.0
2005-10-26 08:40:00,6.14536,6.1555,6.14452,6.15529,58000000.0
2005-10-26 08:45:00,6.15469,6.15525,6.15219,6.15456,76000000.0
2005-10-26 08:50:00,6.15461,6.15752,6.15295,6.15537,81000000.0
2005-10-26 08:55:00,6.1553,6.15631,6.1526,6.15373,70000000.0
2005-10-26 09:00:00,6.1529,6.15406,6.15046,6.15366,62000000.0
2005-10-26 09:05:00,6.1551,6.16143,6.15422,6.16067,66000000.0
2005-10-26 09:10:00,6.15976,6.16292,6.15842,6.16111,67000000.0
2005-10-26 09:15:00,6.16186,6.16219,6.15857,6.16029,72000000.0
2005-10-26 09:20:00,6.16216,6.16952,6.15984,6.16882,74000000.0
2005-10-26 09:25:00,6.16809,6.17265,6.16655,6.17092,68000000.0
2005-10-26 09:30:00,6.17011,6.17095,6.16645,6.16787,69000000.0
2005-10-26 09:35:00,6.16722,6.16943,6.16611,6.16797,85000000.0
2005-10-26 09:40:00,6.16766,6.17363,6.16396,6.1712,74000000.0
2005-10-26 09:45:00,6.17143,6.17647,6.17068,6.17622,76000000.0
2005-10-26 09:50:00,6.17631,6.17787,6.17202,6.17347,74000000.0
2005-10-26 09:55:00,6.17302,6.17407,6.1711,6.1717,68000000.0
2005-10-26 10:00:00,6.17223,6.17333,6.16836,6.17048,75000000.0
2005-10-26 10:05:00,6.17052,6.17387,6.16508,6.16781,50000000.0
2005-10-26 10:10:00,6.16903,6.16958,6.16577,6.1665,70000000.0
2005-10-26 10:15:00,6.16691,6.16749,6.16389,6.16611,74000000.0
2005-10-26 10:20:00,6.16685,6.16767,6.16355,6.16652,60000000.0
2005-10-26 10:25:00,6.16574,6.17218,6.16177,6.17194,60000000.0
2005-10-26 10:30:00,6.17193,6.17302,6.16481,6.16831,57000000.0
2005-10-26 10:35:00,6.16851,6.17117,6.16591,6.16972,72000000.0
2005-10-26 10:40:00,6.17012,6.17235,6.16821,6.1693,62000000.0
2005-10-26 10:45:00,6.16875,6.16875,6.16443,6.16605,55000000.0
2005-10-26 10:50:00,6.16616,6.16693,6.16416,6.1663,72000000.0
2005-10-26 10:55:00,6.16562,6.16771,6.16507,6.16757,49000000.0
2005-10-26 11:00:00,6.16749,6.16823,6.16586,6.16758,61000000.0
2005-10-26 11:05:00,6.16684,6.16736,6.16559,6.16727,71000000.0
2005-10-26 11:10:00,6.16751,6.16969,6.16635,6.1684,67000000.0
2005-10-26 11:15:00,6.16915,6.17151,6.16866,6.17052,63000000.0
2005-10-26 11:20:00,6.17069,6.17193,6.16946,6.17145,76000000.0
2005-10-26 11:25:00,6.1707,6.17129,6.16903,6.17062,64000000.0
2005-10-26 11:30:00,6.17002,6.17097,6.16833,6.16868,74000000.0
2005-10-26 11:35:00,6.16918,6.17374,6.16918,6.17318,60000000.0
2005-10-26 11:40:00,6.17231,6.17296,6.17002,6.17116,64000000.0
2005-10-26 11:45:00,6.17104,6.17596,6.17054,6.17556,62000000.0
2005-10-26 11:50:00,6.1752,6.17702,6.17437,6.17518,68000000.0
2005-10-26 11:55:00,6.17505,6.17582,6.17371,6.17577,52000000.0
2005-10-26 12:00:00,6.17602,6.17624,6.17065,6.17457,63000000.0
2005-10-26 12:05:00,6.17613,6.17772,6.17357,6.1746,61000000.0
2005-10-26 12:10:00,6.1741,6.17522,6.16875,6.17259,63000000.0
2005-10-26 12:15:00,6.1726,6.17317,6.1704,6.1704,56000000.0
2005-10-26 12:20:00,6.1704,6.17133,6.16958,6.17109,70000000.0
2005-10-26 12:25:00,6.17085,6.17399,6.16961,6.17129,57000000.0
2005-10-26 12:30:00,6.17201,6.17455,6.17105,6.1739,61000000.0
2005-10-26 12:35:00,6.17367,6.17437,6.1689,6.17226,64000000.0
2005-10-26 12:40:00,6.17244,6.17376,6.17147,6.17165,70000000.0
2005-10-26 12:45:00,6.17172,6.17318,6.17078,6.17208,65000000.0
2005-10-26 12:50:00,6.17105,6.17428,6.17105,6.17387,66000000.0
2005-10-26 12:55:00,6.17278,6.17581,6.17233,6.17393,62000000.0
2005-10-26 13:00:00,6.17425,6.17425,6.16817,6.16907,81000000.0
2005-10-26 13:05:00,6.16908,6.1721,6.16896,6.17072,77000000.0
2005-10-26 13:10:00,6.17059,6.17278,6.16904,6.17012,79000000.0
2005-10-26 13:15:00,6.17029,6.17302,6.17001,6.17263,63000000.0
2005-10-26 13:20:00,6.17282,6.17621,6.17203,6.17203,78000000.0
2005-10-26 13:25:00,6.17242,6.17371,6.16955,6.17292,62000000.0
2005-10-26 13:30:00,6.17323,6.17364,6.16982,6.1706,55000000.0
2005-10-26 13:35:00,6.17145,6.17335,6.16974,6.17015,65000000.0
2005-10-26 13:40:00,6.17031,6.17279,6.16825,6.16845,55000000.0
2005-10-26 13:45:00,6.16872,6.17096,6.16746,6.17052,64000000.0
2005-10-26 13:50:00,6.17032,6.17059,6.16701,6.16746,58000000.0
2005-10-26 13:55:00,6.16777,6.17282,6.16777,6.17266,59000000.0
2005-10-26 14:00:00,6.17294,6.17458,6.1719,6.17301,72000000.0
2005-10-26 14:05:00,6.17249,6.175,6.17008,6.17347,60000000.0
2005-10-26 14:10:00,6.1735,6.18132,6.17348,6.18052,56000000.0
2005-10-26 14:15:00,6.18008,6.18313,6.17752,6.18262,76000000.0
2005-10-26 14:20:00,6.1825,6.18536,6.1802,6.1813,52000000.0
2005-10-26 14:25:00,6.18218,6.18277,6.17843,6.17935,65000000.0
2005-10-26 14:30:00,6.17889,6.18365,6.17889,6.18046,60000000.0
2005-10-26 14:35:00,6.17983,6.18165,6.17754,6.17754,63000000.0
2005-10-26 14:40:00,6.17743,6.18172,6.17743,6.17943,77000000.0
2005-10-26 14:45:00,6.17874,6.17897,6.17466,6.1761,56000000.0
2005-10-26 14:50:00,6.17677,6.17879,6.17387,6.17478,60000000.0
2005-10-26 14:55:00,6.17473,6.17644,6.17342,6.17498,71000000.0
2005-10-26 15:00:00,6.17507,6.17672,6.17352,6.17562,76000000.0
2005-10-26 15:05:00,6.1761,6.1761,6.1718,6.1718,68000000.0
2005-10-26 15:10:00,6.17162,6.17507,6.17162,6.17396,61000000.0
2005-10-26 15:15:00,6.17349,6.17438,6.17097,6.17157,68000000.0
2005-10-26 15:20:00,6.17197,6.17256,6.17008,6.1723,59000000.0
2005-10-26 15:25:00,6.173,6.17599,6.17163,6.17598,71000000.0
2005-10-26 15:30:00,6.17665,6.17758,6.17307,6.17307,68000000.0
2005-10-26 15:35:00,6.17242,6.17242,6.16822,6.16822,52000000.0
2005-10-26 15:40:00,6.16848,6.17052,6.16676,6.16738,62000000.0
2005-10-26 15:45:00,6.16685,6.17215,6.16575,6.17046,81000000.0
2005-10-26 15:50:00,6.16887,6.16963,6.1674,6.16858,75000000.0
2005-10-26 15:55:00,6.16858,6.17411,6.16527,6.16659,74000000.0
2005-10-26 16:00:00,6.16707,6.16707,6.16193,6.16236,61000000.0
2005-10-26 16:05:00,6.16109,6.16409,6.15978,6.1631,70000000.0
2005-10-26 16:10:00,6.1631,6.16362,6.15939,6.16201,64000000.0
2005-10-26 16:15:00,6.16254,6.16723,6.16115,6.16564,66000000.0
2005-10-26 16:20:00,6.16601,6.16616,6.16304,6.16433,65000000.0
2005-10-26 16:25:00,6.16358,6.16611,6.16237,6.16502,51000000.0
2005-10-26 16:30:00,6.16506,6.16661,6.16369,6.16637,53000000.0
2005-10-26 16:35:00,6.16542,6.16653,6.16388,6.16653,78000000.0
2005-10-26 16:40:00,6.16726,6.16947,6.16422,6.16761,86000000.0
2005-10-26 16:45:00,6.16782,6.17482,6.16712,6.17364,59000000.0
2005-10-26 16:50:00,6.17398,6.17483,6.16872,6.17035,66000000.0
2005-10-26 16:55:00,6.17086,6.17238,6.16935,6.17141,52000000.0
2005-10-26 17:00:00,6.17063,6.17066,6.16685,6.16737,62000000.0
2005-10-26 17:05:00,6.16798,6.17054,6.16622,6.1683,73000000.0
2005-10-26 17:10:00,6.16951,6.16951,6.16583,6.1676,57000000.0
2005-10-26 17:15:00,6.16745,6.17017,6.16633,6.16775,71000000.0
2005-10-26 17:20:00,6.16745,6.16831,6.1657,6.16665,55000000.0
2005-10-26 17:25:00,6.16665,6.16914,6.16606,6.16886,62000000.0
2005-10-26 17:30:00,6.16823,6.17206,6.16767,6.1699,63000000.0
2005-10-26 17:35:00,6.1704,6.17298,6.17014,6.17228,64000000.0
2005-10-26 17:40:00,6.17319,6.17529,6.1722,6.174,76000000.0
2005-10-26 17:45:00,6.17255,6.17316,6.1699,6.17122,60000000.0
2005-10-26 17:50:00,6.17119,6.17238,6.16874,6.1695,86000000.0
2005-10-26 17:55:00,6.16935,6.17113,6.16749,6.16797,66000000.0
2005-10-26 18:00:00,6.16868,6.17306,6.16838,6.17209,72000000.0
2005-10-26 18:05:00,6.1721,6.17509,6.16959,6.17509,73000000.0
2005-10-26 18:10:00,6.17587,6.17655,6.17258,6.17603,58000000.0
2005-10-26 18:15:00,6.17637,6.17797,6.17294,6.17519,61000000.0
2005-10-26 18:20:00,6.17526,6.17728,6.17281,6.17651,63000000.0
2005-10-26 18:25:00,6.17655,6.17963,6.17544,6.17586,67000000.0
2005-10-26 18:30:00,6.17609,6.17795,6.17476,6.17637,65000000.0
2005-10-26 18:35:00,6.17674,6.17769,6.17491,6.17579,76000000.0
2005-10-26 18:40:00,6.17569,6.17667,6.17389,6.17602,67000000.0
2005-10-26 18:45:00,6.17552,6.17715,6.17466,6.17574,66000000.0
2005-10-26 18:50:00,6.17661,6.17731,6.1747,6.17616,63000000.0
2005-10-26 18:55:00,6.17611,6.17783,6.17512,6.17717,71000000.0
2005-10-26 19:00:00,6.17727,6.17804,6.17485,6.17486,70000000.0
2005-10-26 19:05:00,6.17489,6.17578,6.17223,6.17258,76000000.0
2005-10-26 19:10:00,6.17259,6.17532,6.1706,6.17136,68000000.0
2005-10-26 19:15:00,6.17045,6.17249,6.1697,6.17234,61000000.0
2005-10-26 19:20:00,6.17066,6.17245,6.17047,6.17126,72000000.0
2005-10-26 19:25:00,6.17101,6.17436,6.1709,6.17436,62000000.0
2005-10-26 19:30:00,6.174,6.174,6.16885,6.17138,66000000.0
2005-10-26 19:35:00,6.17193,6.17341,6.16983,6.17101,63000000.0
2005-10-26 19:40:00,6.17134,6.17264,6.17046,6.17113,70000000.0
2005-10-26 19:45:00,6.17122,6.17161,6.16998,6.17049,70000000.0
2005-10-26 19:50:00,6.17048,6.17444,6.16981,6.17387,71000000.0
2005-10-26 19:55:00,6.1735,6.17367,6.17138,6.17256,68000000.0
2005-10-26 20:00:00,6.17294,6.17404,6.17199,6.17265,67000000.0
2005-10-26 20:05:00,6.17232,6.1753,6.17142,6.1752,65000000.0
2005-10-26 20:10:00,6.17493,6.17748,6.17366,6.17727,66000000.0
2005-10-26 20:15:00,6.17724,6.17944,6.17636,6.17744,64000000.0
2005-10-26 20:20:00,6.17789,6.17809,6.17519,6.17683,65000000.0
2005-10-26 20:25:00,6.17688,6.17706,6.17215,6.1751,63000000.0
2005-10-26 20:30:00,6.17466,6.17475,6.17271,6.17374,59000000.0
2005-10-26 20:35:00,6.17368,6.17434,6.17223,6.17232,70000000.0
2005-10-26 20:40:00,6.17201,6.17346,6.17093,6.17273,89000000.0
2005-10-26 20:45:00,6.17292,6.17434,6.17207,6.17312,67000000.0
2005-10-26 20:50:00,6.17347,6.1748,6.17169,6.17172,62000000.0
2005-10-26 20:55:00,6.17076,6.17261,6.16946,6.17136,65000000.0
2005-10-26 21:00:00,6.17086,6.1721,6.16911,6.17137,72000000.0
2005-10-26 21:05:00,6.17191,6.17402,6.16981,6.17017,66000000.0
2005-10-26 21:10:00,6.17014,6.17352,6.16993,6.17302,62000000.0
2005-10-26 21:15:00,6.17319,6.17483,6.17141,6.17346,68000000.0
2005-10-26 21:20:00,6.1731,6.17522,6.17306,6.17407,52000000.0
2005-10-26 21:25:00,6.17453,6.1757,6.17351,6.17459,58000000.0
2005-10-26 21:30:00,6.17415,6.17718,6.17372,6.17718,59000000.0
2005-10-26 21:35:00,6.17694,6.17776,6.17451,6.17622,88000000.0
2005-10-26 21:40:00,6.17604,6.17604,6.1739,6.17463,65000000.0
2005-10-26 21:45:00,6.17456,6.17764,6.17199,6.17199,62000000.0
2005-10-26 21:50:00,6.17267,6.17533,6.17199,6.17362,62000000.0
2005-10-26 21:55:00,6.17361,6.17583,6.173,6.17583,72000000.0
2005-10-26 22:00:00,6.17463,6.17919,6.17438,6.17919,79000000.0
2005-10-26 22:05:00,6.17941,6.1798,6.17665,6.17769,67000000.0
2005-10-26 22:10:00,6.17779,6.17984,6.17694,6.17827,64000000.0
2005-10-26 22:15:00,6.17792,6.17897,6.17663,6.17672,69000000.0
2005-10-26 22:20:00,6.17658,6.17918,6.17623,6.17623,69000000.0
2005-10-26 22:25:00,6.17584,6.17736,6.17368,6.17409,63000000.0
2005-10-26 22:30:00,6.17501,6.17601,6.17295,6.17405,60000000.0
2005-10-26 22:35:00,6.17378,6.17602,6.17273,6.17474,56000000.0
2005-10-26 22:40:00,6.17491,6.17647,6.17415,6.17502,63000000.0
2005-10-26 22:45:00,6.17499,6.1758,6.17375,6.17435,68000000.0
2005-10-26 22:50:00,6.17484,6.17593,6.174,6.174,70000000.0
2005-10-26 22:55:00,6.17423,6.17712,6.17423,6.17571,64000000.0
2005-10-26 23:00:00,6.17538,6.17623,6.17359,6.17395,68000000.0
2005-10-26 23:05:00,6.17526,6.17693,6.17409,6.17693,60000000.0
2005-10-26 23:10:00,6.17701,6.17701,6.1747,6.17527,66000000.0
2005-10-26 23:15:00,6.17601,6.17759,6.17553,6.17553,65000000.0
2005-10-26 23:20:00,6.17505,6.17677,6.17488,6.17574,66000000.0
2005-10-26 23:25:00,6.17613,6.1773,6.17458,6.17604,64000000.0
2005-10-26 23:30:00,6.17774,6.17952,6.17657,6.17885,72000000.0
2005-10-26 23:35:00,6.17888,6.17955,6.17713,6.17814,62000000.0
2005-10-26 23:40:00,6.1778,6.179,6.17653,6.17786,80000000.0
2005-10-26 23:45:00,6.17714,6.17877,6.17675,6.17784,76000000.0
2005-10-26 23:50:00,6.17759,6.17873,6.17648,6.17683,67000000.0
2005-10-26 23:55:00,6.17672,6.18123,6.17664,6.17972,76000000.0
2005-10-27 00:00:00,6.17941,6.18135,6.17858,6.17967,70000000.0
2005-10-27 00:05:00,6.17948,6.1805,6.17842,6.17842,62000000.0
2005-10-27 00:10:00,6.17787,6.18177,6.17784,6.18093,63000000.0
2005-10-27 00:15:00,6.18063,6.18131,6.17914,6.18121,65000000.0
2005-10-27 00:20:00,6.1812,6.1818,6.18001,6.18025,60000000.0
2005-10-27 00:25:00,6.17943,6.18146,6.17899,6.17899,66000000.0
2005-10-27 00:30:00,6.17913,6.18052,6.17775,6.17875,64000000.0
2005-10-27 00:35:00,6.17873,6.18086,6.17863,6.17918,80000000.0
2005-10-27 00:40:00,6.1789,6.17995,6.17807,6.17923,61000000.0
2005-10-27 00:45:00,6.1794,6.18145,6.17927,6.17927,63000000.0
2005-10-27 00:50:00,6.17876,6.18023,6.17831,6.17848,60000000.0
2005-10-27 00:55:00,6.17851,6.18052,6.17751,6.18006,66000000.0
2005-10-27 01:00:00,6.17965,6.18184,6.17644,6.17948,63000000.0
2005-10-27 01:05:00,6.17928,6.1817,6.17906,6.18042,70000000.0
2005-10-27 01:10:00,6.18028,6.18097,6.17931,6.18049,55000000.0
2005-10-27 01:15:00,6.18037,6.18078,6.1789,6.1789,63000000.0
2005-10-27 01:20:00,6.17905,6.18067,6.17794,6.17816,59000000.0
2005-10-27 01:25:00,6.17883,6.18144,6.17808,6.18048,70000000.0
2005-10-27 01:30:00,6.18102,6.18177,6.17942,6.1806,68000000.0
2005-10-27 01:35:00,6.18058,6.18792,6.17963,6.18715,71000000.0
2005-10-27 01:40:00,6.18797,6.18805,6.1855,6.18672,72000000.0
2005-10-27 01:45:00,6.18623,6.18632,6.18286,6.18622,68000000.0
2005-10-27 01:50:00,6.18674,6.18801,6.18435,6.18699,67000000.0
2005-10-27 01:55:00,6.18633,6.18663,6.18175,6.18378,61000000.0
2005-10-27 02:00:00,6.18427,6.18527,6.17712,6.17943,69000000.0
2005-10-27 02:05:00,6.17989,6.1829,6.17858,6.1816,73000000.0
2005-10-27 02:10:00,6.1813,6.18284,6.17339,6.17447,74000000.0
2005-10-27 02:15:00,6.17547,6.17613,6.16807,6.16922,70000000.0
2005-10-27 02:20:00,6.16881,6.16967,6.16687,6.1684,74000000.0
2005-10-27 02:25:00,6.16844,6.1685,6.16538,6.16688,59000000.0
2005-10-27 02:30:00,6.16691,6.16858,6.1647,6.16858,64000000.0
2005-10-27 02:35:00,6.16731,6.16998,6.16638,6.1684,71000000.0
2005-10-27 02:40:00,6.16707,6.16789,6.16573,6.16762,69000000.0
2005-10-27 02:45:00,6.16749,6.16841,6.16599,6.16667,69000000.0
2005-10-27 02:50:00,6.16635,6.16753,6.16561,6.16685,66000000.0
2005-10-27 02:55:00,6.16672,6.16924,6.16609,6.16742,65000000.0
2005-10-27 03:00:00,6.16753,6.16753,6.16311,6.16526,67000000.0
2005-10-27 03:05:00,6.16509,6.16681,6.16424,6.16573,68000000.0
2005-10-27 03:10:00,6.16576,6.16658,6.1641,6.16434,80000000.0
2005-10-27 03:15:00,6.16309,6.16383,6.1604,6.16315,50000000.0
2005-10-27 03:20:00,6.1632,6.1636,6.16079,6.1621,62000000.0
2005-10-27 03:25:00,6.16151,6.16407,6.16059,6.16246,71000000.0
2005-10-27 03:30:00,6.16221,6.16449,6.16175,6.16232,68000000.0
2005-10-27 03:35:00,6.16205,6.1645,6.16099,6.1645,60000000.0
2005-10-27 03:40:00,6.16485,6.16664,6.16337,6.16511,82000000.0
2005-10-27 03:45:00,6.1648,6.16604,6.1631,6.16433,53000000.0
2005-10-27 03:50:00,6.16371,6.16476,6.16264,6.16476,74000000.0
2005-10-27 03:55:00,6.16595,6.16682,6.16309,6.16324,63000000.0
2005-10-27 04:00:00,6.16305,6.16458,6.16278,6.16309,70000000.0
2005-10-27 04:05:00,6.16382,6.16453,6.16171,6.16352,66000000.0
2005-10-27 04:10:00,6.16317,6.16377,6.16163,6.16278,77000000.0
2005-10-27 04:15:00,6.16285,6.16477,6.16177,6.16425,57000000.0
2005-10-27 04:20:00,6.16451,6.16532,6.1637,6.16474,62000000.0
2005-10-27 04:25:00,6.16448,6.16645,6.16261,6.1661,53000000.0
2005-10-27 04:30:00,6.16658,6.16658,6.16076,6.16103,66000000.0
2005-10-27 04:35:00,6.16098,6.16225,6.1602,6.16202,64000000.0
2005-10-27 04:40:00,6.16204,6.16346,6.16041,6.161,54000000.0
2005-10-27 04:45:00,6.16103,6.1626,6.15927,6.16123,63000000.0
2005-10-27 04:50:00,6.16152,6.16204,6.16001,6.16073,71000000.0
2005-10-27 04:55:00,6.16019,6.16204,6.15951,6.16072,65000000.0
2005-10-27 05:00:00,6.16117,6.1622,6.15838,6.1588,62000000.0
2005-10-27 05:05:00,6.15753,6.1576,6.15331,6.15331,72000000.0
2005-10-27 05:10:00,6.15352,6.15471,6.1503,6.15337,59000000.0
2005-10-27 05:15:00,6.15353,6.15383,6.14749,6.15133,67000000.0
2005-10-27 05:20:00,6.14994,6.15515,6.14922,6.15393,79000000.0
2005-10-27 05:25:00,6.15381,6.1555,6.15144,6.15462,66000000.0
2005-10-27 05:30:00,6.15431,6.15753,6.15255,6.15378,76000000.0
2005-10-27 05:35:00,6.15427,6.15648,6.1537,6.15643,78000000.0
2005-10-27 05:40:00,6.15607,6.15651,6.15297,6.15437,61000000.0
2005-10-27 05:45:00,6.1558,6.1558,6.15173,6.15173,77000000.0
2005-10-27 05:50:00,6.15122,6.15307,6.14969,6.15253,62000000.0
2005-10-27 05:55:00,6.15236,6.15351,6.15136,6.15306,70000000.0
2005-10-27 06:00:00,6.15283,6.15488,6.15233,6.15235,77000000.0
2005-10-27 06:05:00,6.15253,6.15486,6.15128,6.15354,81000000.0
2005-10-27 06:10:00,6.15192,6.15387,6.15146,6.15297,73000000.0
2005-10-27 06:15:00,6.15168,6.15356,6.15049,6.15286,69000000.0
2005-10-27 06:20:00,6.15236,6.15247,6.14737,6.14737,68000000.0
2005-10-27 06:25:00,6.14724,6.14771,6.14406,6.14672,71000000.0
2005-10-27 06:30:00,6.1466,6.1478,6.14564,6.14671,58000000.0
2005-10-27 06:35:00,6.14736,6.148,6.14517,6.14578,72000000.0
2005-10-27 06:40:00,6.14593,6.14677,6.14246,6.14479,71000000.0
2005-10-27 06:45:00,6.14506,6.14743,6.14359,6.14715,69000000.0
2005-10-27 06:50:00,6.14622,6.14629,6.14308,6.14463,56000000.0
2005-10-27 06:55:00,6.14492,6.14841,6.14423,6.1467,64000000.0
2005-10-27 07:00:00,6.14687,6.14687,6.14329,6.14449,58000000.0
2005-10-27 07:05:00,6.14566,6.14805,6.14484,6.14609,59000000.0
2005-10-27 07:10:00,6.14662,6.14844,6.1457,6.14661,82000000.0
2005-10-27 07:15:00,6.14684,6.15241,6.14684,6.15215,80000000.0
2005-10-27 07:20:00,6.15117,6.16036,6.15117,6.15761,76000000.0
2005-10-27 07:25:00,6.15774,6.16076,6.15619,6.15867,78000000.0
2005-10-27 07:30:00,6.15843,6.1604,6.15678,6.15678,61000000.0
2005-10-27 07:35:00,6.1557,6.15662,6.15424,6.15594,63000000.0
2005-10-27 07:40:00,6.15684,6.15687,6.15294,6.15438,55000000.0
2005-10-27 07:45:00,6.15419,6.15605,6.15328,6.15534,59000000.0
2005-10-27 07:50:00,6.15445,6.16359,6.1541,6.16359,67000000.0
2005-10-27 07:55:00,6.16353,6.16433,6.16027,6.16042,62000000.0
2005-10-27 08:00:00,6.16106,6.16245,6.15741,6.15851,65000000.0
2005-10-27 08:05:00,6.1596,6.16018,6.15558,6.15802,73000000.0
2005-10-27 08:10:00,6.15764,6.1635,6.15711,6.16325,58000000.0
2005-10-27 08:15:00,6.1644,6.16538,6.162,6.16296,59000000.0
2005-10-27 08:20:00,6.16306,6.16483,6.16115,6.16267,64000000.0
2005-10-27 08:25:00,6.16262,6.16386,6.16162,6.16357,56000000.0
2005-10-27 08:30:00,6.16367,6.1655,6.16189,6.16268,62000000.0
2005-10-27 08:35:00,6.16318,6.16596,6.16275,6.16463,56000000.0
2005-10-27 08:40:00,6.16503,6.16805,6.1635,6.16666,58000000.0
2005-10-27 08:45:00,6.16659,6.16659,6.16122,6.16212,76000000.0
2005-10-27 08:50:00,6.16273,6.16474,6.158,6.15875,81000000.0
2005-10-27 08:55:00,6.15749,6.15895,6.15472,6.15708,70000000.0
2005-10-27 09:00:00,6.15741,6.15849,6.15478,6.15567,62000000.0
2005-10-27 09:05:00,6.15621,6.15642,6.15169,6.15599,66000000.0
2005-10-27 09:10:00,6.15614,6.15614,6.15155,6.1538,67000000.0
2005-10-27 09:15:00,6.15391,6.15497,6.15105,6.15497,72000000.0
2005-10-27 09:20:00,6.15448,6.15562,6.1498,6.15306,74000000.0
2005-10-27 09:25:00,6.15294,6.15294,6.1465,6.14921,68000000.0
2005-10-27 09:30:00,6.14968,6.14983,6.14444,6.14665,69000000.0
2005-10-27 09:35:00,6.14692,6.14889,6.144,6.14679,85000000.0
2005-10-27 09:40:00,6.14738,6.14868,6.14551,6.14754,74000000.0
2005-10-27 09:45:00,6.14792,6.15032,6.14672,6.15032,76000000.0
2005-10-27 09:50:00,6.1503,6.15308,6.14805,6.1517,74000000.0
2005-10-27 09:55:00,6.1516,6.15298,6.15022,6.15133,68000000.0
2005-10-27 10:00:00,6.1512,6.15123,6.1452,6.14604,75000000.0
2005-10-27 10:05:00,6.14634,6.14986,6.13995,6.14,50000000.0
2005-10-27 10:10:00,6.14058,6.14203,6.13894,6.141,70000000.0
2005-10-27 10:15:00,6.14084,6.14261,6.14029,6.1423,74000000.0
2005-10-27 10:20:00,6.14226,6.14279,6.13714,6.13803,60000000.0
2005-10-27 10:25:00,6.13869,6.14107,6.13712,6.1395,60000000.0
2005-10-27 10:30:00,6.13989,6.13997,6.1342,6.13532,57000000.0
2005-10-27 10:35:00,6.13504,6.13834,6.13472,6.13657,72000000.0
2005-10-27 10:40:00,6.13761,6.14117,6.13592,6.1405,62000000.0
2005-10-27 10:45:00,6.14145,6.14269,6.13939,6.14219,55000000.0
2005-10-27 10:50:00,6.14262,6.14407,6.14094,6.14253,72000000.0
2005-10-27 10:55:00,6.14402,6.14877,6.14338,6.14877,49000000.0
2005-10-27 11:00:00,6.14887,6.14887,6.14342,6.14342,61000000.0
2005-10-27 11:05:00,6.14482,6.14723,6.14401,6.14607,71000000.0
2005-10-27 11:10:00,6.14611,6.15142,6.14581,6.14811,67000000.0
2005-10-27 11:15:00,6.1476,6.14972,6.14579,6.14621,63000000.0
2005-10-27 11:20:00,6.14603,6.1471,6.14407,6.14686,76000000.0
2005-10-27 11:25:00,6.14825,6.14846,6.14566,6.14727,64000000.0
2005-10-27 11:30:00,6.14817,6.14954,6.14605,6.1483,74000000.0
2005-10-27 11:35:00,6.14891,6.15115,6.1469,6.14908,60000000.0
2005-10-27 11:40:00,6.14863,6.14904,6.14672,6.14824,64000000.0
2005-10-27 11:45:00,6.14749,6.14954,6.14733,6.14834,62000000.0
2005-10-27 11:50:00,6.14848,6.15016,6.14726,6.14734,68000000.0
2005-10-27 11:55:00,6.14807,6.15005,6.14708,6.1483,52000000.0
2005-10-27 12:00:00,6.14792,6.14875,6.14443,6.14725,63000000.0
2005-10-27 12:05:00,6.14695,6.14695,6.1381,6.13938,61000000.0
2005-10-27 12:10:00,6.13862,6.14703,6.1378,6.14188,63000000.0
2005-10-27 12:15:00,6.14238,6.14272,6.1396,6.14034,56000000.0
2005-10-27 12:20:00,6.14101,6.14264,6.13857,6.14264,70000000.0
2005-10-27 12:25:00,6.14225,6.14322,6.13899,6.14024,57000000.0
2005-10-27 12:30:00,6.14257,6.14364,6.14084,6.14247,61000000.0
2005-10-27 12:35:00,6.14243,6.14401,6.14071,6.14225,64000000.0
2005-10-27 12:40:00,6.14296,6.14443,6.14131,6.14281,70000000.0
2005-10-27 12:45:00,6.14281,6.14974,6.14281,6.14974,65000000.0
2005-10-27 12:50:00,6.14984,6.14995,6.14635,6.14714,66000000.0
2005-10-27 12:55:00,6.14723,6.14723,6.14519,6.14525,62000000.0
2005-10-27 13:00:00,6.14575,6.14652,6.14145,6.14145,81000000.0
2005-10-27 13:05:00,6.14188,6.14858,6.14096,6.14677,77000000.0
2005-10-27 13:10:00,6.145,6.14679,6.14368,6.14633,79000000.0
2005-10-27 13:15:00,6.14567,6.14622,6.14354,6.14445,63000000.0
2005-10-27 13:20:00,6.14412,6.14472,6.14183,6.14389,78000000.0
2005-10-27 13:25:00,6.14239,6.14603,6.14239,6.14515,62000000.0
2005-10-27 13:30:00,6.14566,6.14705,6.14421,6.14705,55000000.0
2005-10-27 13:35:00,6.14562,6.14646,6.14374,6.14589,65000000.0
2005-10-27 13:40:00,6.14609,6.14609,6.14215,6.14331,55000000.0
2005-10-27 13:45:00,6.14297,6.14457,6.14194,6.14302,64000000.0
2005-10-27 13:50:00,6.14305,6.1456,6.14258,6.14457,58000000.0
2005-10-27 13:55:00,6.14508,6.14508,6.14194,6.14261,59000000.0
2005-10-27 14:00:00,6.14246,6.14267,6.14054,6.1416,72000000.0
2005-10-27 14:05:00,6.14157,6.14369,6.14047,6.14308,60000000.0
2005-10-27 14:10:00,6.14248,6.14465,6.14166,6.14431,56000000.0
2005-10-27 14:15:00,6.14489,6.14658,6.14279,6.14624,76000000.0
2005-10-27 14:20:00,6.14805,6.14825,6.14513,6.14577,52000000.0
2005-10-27 14:25:00,6.14669,6.14706,6.14274,6.14339,65000000.0
2005-10-27 14:30:00,6.14322,6.14415,6.14087,6.14307,60000000.0
2005-10-27 14:35:00,6.14236,6.14236,6.13462,6.13744,63000000.0
2005-10-27 14:40:00,6.13766,6.13851,6.13327,6.13349,77000000.0
2005-10-27 14:45:00,6.13275,6.1337,6.12489,6.12654,56000000.0
2005-10-27 14:50:00,6.12608,6.12905,6.12355,6.12593,60000000.0
2005-10-27 14:55:00,6.12722,6.12947,6.12648,6.12774,71000000.0
2005-10-27 15:00:00,6.12787,6.131,6.12754,6.12861,76000000.0
2005-10-27 15:05:00,6.12941,6.13054,6.1251,6.12823,68000000.0
2005-10-27 15:10:00,6.12772,6.13084,6.12594,6.13029,61000000.0
2005-10-27 15:15:00,6.13038,6.13133,6.12754,6.13014,68000000.0
2005-10-27 15:20:00,6.12936,6.13059,6.12805,6.12965,59000000.0
2005-10-27 15:25:00,6.12907,6.12966,6.12532,6.12764,71000000.0
2005-10-27 15:30:00,6.12772,6.12994,6.12563,6.12987,68000000.0
2005-10-27 15:35:00,6.12843,6.13373,6.12843,6.13269,52000000.0
2005-10-27 15:40:00,6.13316,6.13419,6.13049,6.1341,62000000.0
2005-10-27 15:45:00,6.1341,6.13708,6.13182,6.13596,81000000.0
2005-10-27 15:50:00,6.13512,6.13773,6.13185,6.13758,75000000.0
2005-10-27 15:55:00,6.1371,6.13763,6.13276,6.13763,74000000.0
2005-10-27 16:00:00,6.13711,6.13836,6.13356,6.13836,61000000.0
2005-10-27 16:05:00,6.13887,6.13913,6.13421,6.13735,70000000.0
2005-10-27 16:10:00,6.13881,6.14209,6.137,6.1407,64000000.0
2005-10-27 16:15:00,6.13846,6.14444,6.13739,6.1412,66000000.0
2005-10-27 16:20:00,6.14184,6.14365,6.13728,6.13807,65000000.0
2005-10-27 16:25:00,6.13789,6.14094,6.13594,6.14059,51000000.0
2005-10-27 16:30:00,6.14022,6.14335,6.13758,6.13955,53000000.0
2005-10-27 16:35:00,6.13951,6.13951,6.13659,6.13749,78000000.0
2005-10-27 16:40:00,6.13825,6.13859,6.13558,6.13738,86000000.0
2005-10-27 16:45:00,6.13829,6.13982,6.1365,6.13701,59000000.0
2005-10-27 16:50:00,6.13683,6.13995,6.13503,6.13545,66000000.0
2005-10-27 16:55:00,6.13565,6.13897,6.13565,6.13755,52000000.0
2005-10-27 17:00:00,6.13715,6.14157,6.13645,6.14133,62000000.0
2005-10-27 17:05:00,6.14172,6.14347,6.141,6.14311,73000000.0
2005-10-27 17:10:00,6.14385,6.14422,6.13934,6.14118,57000000.0
2005-10-27 17:15:00,6.14121,6.14363,6.13976,6.1422,71000000.0
2005-10-27 17:20:00,6.14308,6.14376,6.14023,6.14061,55000000.0
2005-10-27 17:25:00,6.14081,6.14567,6.13987,6.14248,62000000.0
2005-10-27 17:30:00,6.14176,6.14219,6.13985,6.14088,63000000.0
2005-10-27 17:35:00,6.14122,6.14255,6.13813,6.14001,64000000.0
2005-10-27 17:40:00,6.13983,6.1402,6.13757,6.13827,76000000.0
2005-10-27 17:45:00,6.13857,6.13944,6.13678,6.13755,60000000.0
2005-10-27 17:50:00,6.13601,6.14154,6.13446,6.13671,86000000.0
2005-10-27 17:55:00,6.13602,6.13665,6.13395,6.13665,66000000.0
2005-10-27 18:00:00,6.13699,6.14084,6.13558,6.14049,72000000.0
2005-10-27 18:05:00,6.14026,6.14026,6.13772,6.13818,73000000.0
2005-10-27 18:10:00,6.13857,6.14013,6.13674,6.13695,58000000.0
2005-10-27 18:15:00,6.1369,6.13735,6.1337,6.1344,61000000.0
2005-10-27 18:20:00,6.13491,6.13679,6.13305,6.1347,63000000.0
2005-10-27 18:25:00,6.13406,6.13519,6.13254,6.13293,67000000.0
2005-10-27 18:30:00,6.13425,6.13549,6.13257,6.13452,65000000.0
2005-10-27 18:35:00,6.13538,6.13589,6.13347,6.13491,76000000.0
2005-10-27 18:40:00,6.13441,6.13724,6.1333,6.13703,67000000.0
2005-10-27 18:45:00,6.13804,6.14037,6.13634,6.13944,66000000.0
2005-10-27 18:50:00,6.13923,6.14012,6.13758,6.13853,63000000.0
2005-10-27 18:55:00,6.13904,6.14223,6.13882,6.14056,71000000.0
2005-10-27 19:00:00,6.14064,6.14127,6.13834,6.13863,70000000.0
2005-10-27 19:05:00,6.13888,6.14097,6.13871,6.14006,76000000.0
2005-10-27 19:10:00,6.13946,6.1402,6.13742,6.13872,68000000.0
2005-10-27 19:15:00,6.13849,6.14029,6.13789,6.13946,61000000.0
2005-10-27 19:20:00,6.13947,6.14082,6.13842,6.13952,72000000.0
2005-10-27 19:25:00,6.1396,6.14006,6.13768,6.13881,62000000.0
2005-10-27 19:30:00,6.13736,6.14005,6.13698,6.1381,66000000.0
2005-10-27 19:35:00,6.13806,6.13949,6.13768,6.13825,63000000.0
2005-10-27 19:40:00,6.13816,6.13908,6.13665,6.13804,70000000.0
2005-10-27 19:45:00,6.1379,6.13874,6.13649,6.13761,70000000.0
2005-10-27 19:50:00,6.13776,6.1387,6.13649,6.13865,71000000.0
2005-10-27 19:55:00,6.13859,6.13872,6.1361,6.13823,68000000.0
2005-10-27 20:00:00,6.13851,6.1398,6.13752,6.13868,67000000.0
2005-10-27 20:05:00,6.13847,6.14085,6.13691,6.13919,65000000.0
2005-10-27 20:10:00,6.13941,6.14285,6.13856,6.14176,66000000.0
2005-10-27 20:15:00,6.14232,6.14419,6.14155,6.14217,64000000.0
2005-10-27 20:20:00,6.14375,6.14761,6.14139,6.14558,65000000.0
2005-10-27 20:25:00,6.14639,6.14644,6.14314,6.14323,63000000.0
2005-10-27 20:30:00,6.14455,6.14942,6.14421,6.14825,59000000.0
2005-10-27 20:35:00,6.14722,6.14759,6.14615,6.14675,70000000.0
2005-10-27 20:40:00,6.14618,6.14665,6.14441,6.1463,89000000.0
2005-10-27 20:45:00,6.14566,6.14637,6.14162,6.14325,67000000.0
2005-10-27 20:50:00,6.14268,6.14351,6.1414,6.142,62000000.0
2005-10-27 20:55:00,6.14019,6.14286,6.13839,6.1399,65000000.0
2005-10-27 21:00:00,6.14014,6.14071,6.13857,6.1407,72000000.0
2005-10-27 21:05:00,6.13993,6.14131,6.13853,6.14005,66000000.0
2005-10-27 21:10:00,6.14016,6.1426,6.14006,6.14141,62000000.0
2005-10-27 21:15:00,6.14149,6.14153,6.1392,6.14033,68000000.0
2005-10-27 21:20:00,6.14026,6.14071,6.13786,6.13819,52000000.0
2005-10-27 21:25:00,6.13815,6.14069,6.13772,6.14015,58000000.0
2005-10-27 21:30:00,6.14021,6.14132,6.13737,6.13895,59000000.0
2005-10-27 21:35:00,6.13864,6.14076,6.13752,6.14076,88000000.0
2005-10-27 21:40:00,6.14018,6.1413,6.13821,6.1413,65000000.0
2005-10-27 21:45:00,6.14116,6.14334,6.14038,6.14159,62000000.0
2005-10-27 21:50:00,6.14252,6.14305,6.14101,6.14177,62000000.0
2005-10-27 21:55:00,6.14232,6.1427,6.13977,6.14177,72000000.0
2005-10-27 22:00:00,6.14164,6.14219,6.13953,6.14085,79000000.0
2005-10-27 22:05:00,6.14133,6.14322,6.14065,6.14322,67000000.0
2005-10-27 22:10:00,6.14195,6.14292,6.1409,6.14189,64000000.0
2005-10-27 22:15:00,6.14237,6.14337,6.14117,6.14192,69000000.0
2005-10-27 22:20:00,6.14239,6.14331,6.14096,6.14184,69000000.0
2005-10-27 22:25:00,6.14185,6.14267,6.14045,6.1413,63000000.0
2005-10-27 22:30:00,6.14139,6.143,6.14005,6.14119,60000000.0
2005-10-27 22:35:00,6.14096,6.14114,6.13893,6.14086,56000000.0
2005-10-27 22:40:00,6.14028,6.14182,6.13975,6.14062,63000000.0
2005-10-27 22:45:00,6.14088,6.14204,6.13873,6.14044,68000000.0
2005-10-27 22:50:00,6.14024,6.14071,6.13857,6.13985,70000000.0
2005-10-27 22:55:00,6.13975,6.14079,6.1383,6.13978,64000000.0
2005-10-27 23:00:00,6.13968,6.14057,6.13747,6.1379,68000000.0
2005-10-27 23:05:00,6.13895,6.14187,6.13819,6.14187,60000000.0
2005-10-27 23:10:00,6.14119,6.14158,6.13851,6.13912,66000000.0
2005-10-27 23:15:00,6.1395,6.14059,6.13816,6.13856,65000000.0
2005-10-27 23:20:00,6.138,6.14211,6.1379,6.14144,66000000.0
2005-10-27 23:25:00,6.14087,6.14281,6.14066,6.14169,64000000.0
2005-10-27 23:30:00,6.1409,6.1426,6.14084,6.14208,72000000.0
2005-10-27 23:35:00,6.14213,6.14305,6.14022,6.143,62000000.0
2005-10-27 23:40:00,6.14315,6.14315,6.14046,6.1411,80000000.0
2005-10-27 23:45:00,6.14095,6.14249,6.1396,6.14226,76000000.0
2005-10-27 23:50:00,6.14187,6.14259,6.13972,6.14154,67000000.0
2005-10-27 23:55:00,6.14146,6.14266,6.13933,6.14231,76000000.0
2005-10-28 00:00:00,6.14187,6.14187,6.13905,6.13993,70000000.0
2005-10-28 00:05:00,6.13825,6.14007,6.13729,6.13775,62000000.0
2005-10-28 00:10:00,6.13751,6.13987,6.13683,6.13976,63000000.0
2005-10-28 00:15:00,6.13914,6.14024,6.13722,6.13994,65000000.0
2005-10-28 00:20:00,6.14015,6.14151,6.13946,6.14105,60000000.0
2005-10-28 00:25:00,6.1415,6.14186,6.13931,6.13938,66000000.0
2005-10-28 00:30:00,6.13927,6.14089,6.13883,6.13945,64000000.0
2005-10-28 00:35:00,6.13956,6.14081,6.13886,6.13891,80000000.0
2005-10-28 00:40:00,6.13881,6.14156,6.13881,6.14095,61000000.0
2005-10-28 00:45:00,6.13928,6.13943,6.1369,6.1377,63000000.0
2005-10-28 00:50:00,6.13769,6.14038,6.13658,6.13852,60000000.0
2005-10-28 00:55:00,6.13873,6.14008,6.13772,6.13859,66000000.0
2005-10-28 01:00:00,6.13795,6.13933,6.13696,6.13804,63000000.0
2005-10-28 01:05:00,6.13924,6.13924,6.13696,6.13811,70000000.0
2005-10-28 01:10:00,6.13784,6.14118,6.13724,6.14111,55000000.0
2005-10-28 01:15:00,6.14132,6.14223,6.13992,6.14174,63000000.0
2005-10-28 01:20:00,6.14068,6.14246,6.13989,6.14105,59000000.0
2005-10-28 01:25:00,6.14202,6.14472,6.1414,6.14429,70000000.0
2005-10-28 01:30:00,6.14454,6.14557,6.1412,6.14234,68000000.0
2005-10-28 01:35:00,6.14341,6.14359,6.14157,6.14308,71000000.0
2005-10-28 01:40:00,6.14327,6.14327,6.13988,6.14068,72000000.0
2005-10-28 01:45:00,6.14044,6.14357,6.14027,6.14112,68000000.0
2005-10-28 01:50:00,6.13974,6.14261,6.13924,6.14061,67000000.0
2005-10-28 01:55:00,6.14065,6.14065,6.13838,6.13951,61000000.0
2005-10-28 02:00:00,6.13879,6.13967,6.13292,6.13441,69000000.0
2005-10-28 02:05:00,6.13362,6.13662,6.13187,6.13441,73000000.0
2005-10-28 02:10:00,6.13451,6.13648,6.13387,6.13565,74000000.0
2005-10-28 02:15:00,6.13599,6.13719,6.13406,6.13466,70000000.0
2005-10-28 02:20:00,6.13401,6.13495,6.13229,6.13479,74000000.0
2005-10-28 02:25:00,6.13536,6.13961,6.1353,6.13956,59000000.0
2005-10-28 02:30:00,6.13885,6.13885,6.13677,6.13845,64000000.0
2005-10-28 02:35:00,6.13862,6.13885,6.13662,6.13696,71000000.0
2005-10-28 02:40:00,6.13695,6.13869,6.13324,6.13338,69000000.0
2005-10-28 02:45:00,6.13482,6.13484,6.13189,6.13189,69000000.0
2005-10-28 02:50:00,6.1326,6.13544,6.13164,6.13484,66000000.0
2005-10-28 02:55:00,6.13629,6.13813,6.1347,6.13746,65000000.0
2005-10-28 03:00:00,6.13813,6.14529,6.13791,6.14315,67000000.0
2005-10-28 03:05:00,6.14364,6.14493,6.14153,6.14272,68000000.0
2005-10-28 03:10:00,6.14191,6.14548,6.14176,6.14548,80000000.0
2005-10-28 03:15:00,6.14485,6.14678,6.14279,6.14409,50000000.0
2005-10-28 03:20:00,6.14429,6.14541,6.14285,6.14501,62000000.0
2005-10-28 03:25:00,6.14465,6.14592,6.14285,6.1459,71000000.0
2005-10-28 03:30:00,6.14502,6.14701,6.14067,6.14067,68000000.0
2005-10-28 03:35:00,6.14204,6.14204,6.13917,6.14199,60000000.0
2005-10-28 03:40:00,6.14144,6.14297,6.14108,6.14236,82000000.0
2005-10-28 03:45:00,6.14298,6.14333,6.13982,6.14058,53000000.0
2005-10-28 03:50:00,6.14085,6.1419,6.13966,6.14185,74000000.0
2005-10-28 03:55:00,6.14143,6.14303,6.14028,6.1408,63000000.0
2005-10-28 04:00:00,6.14067,6.14328,6.14067,6.14214,70000000.0
2005-10-28 04:05:00,6.14175,6.1428,6.14054,6.14132,66000000.0
2005-10-28 04:10:00,6.14116,6.14208,6.13931,6.14005,77000000.0
2005-10-28 04:15:00,6.14006,6.14044,6.13796,6.14029,57000000.0
2005-10-28 04:20:00,6.13999,6.14,6.13766,6.1393,62000000.0
2005-10-28 04:25:00,6.13973,6.14023,6.13766,6.13919,53000000.0
2005-10-28 04:30:00,6.139,6.14064,6.13817,6.13947,66000000.0
2005-10-28 04:35:00,6.13911,6.13963,6.13705,6.13788,64000000.0
2005-10-28 04:40:00,6.13806,6.13939,6.13629,6.13719,54000000.0
2005-10-28 04:45:00,6.13689,6.13809,6.13543,6.13738,63000000.0
2005-10-28 04:50:00,6.13877,6.14026,6.13755,6.13958,71000000.0
2005-10-28 04:55:00,6.14006,6.14044,6.13859,6.13859,65000000.0
2005-10-28 05:00:00,6.13926,6.13938,6.13763,6.13859,62000000.0
2005-10-28 05:05:00,6.13881,6.14,6.13762,6.13937,72000000.0
2005-10-28 05:10:00,6.13932,6.14092,6.139,6.14018,59000000.0
2005-10-28 05:15:00,6.14037,6.14086,6.1389,6.14076,67000000.0
2005-10-28 05:20:00,6.14113,6.14113,6.13874,6.13945,79000000.0
2005-10-28 05:25:00,6.13934,6.141,6.13916,6.13975,66000000.0
2005-10-28 05:30:00,6.13955,6.14147,6.13863,6.14147,76000000.0
2005-10-28 05:35:00,6.14125,6.14193,6.13932,6.14093,78000000.0
2005-10-28 05:40:00,6.14048,6.14214,6.13954,6.14054,61000000.0
2005-10-28 05:45:00,6.14214,6.1422,6.1397,6.1404,77000000.0
2005-10-28 05:50:00,6.14025,6.1415,6.13906,6.13981,62000000.0
2005-10-28 05:55:00,6.1397,6.14237,6.13887,6.14161,70000000.0
2005-10-28 06:00:00,6.14122,6.1427,6.14015,6.1412,77000000.0
2005-10-28 06:05:00,6.1411,6.14313,6.1409,6.14313,81000000.0
2005-10-28 06:10:00,6.14269,6.14286,6.14067,6.14149,73000000.0
2005-10-28 06:15:00,6.14128,6.14267,6.14094,6.14256,69000000.0
2005-10-28 06:20:00,6.14225,6.14231,6.13992,6.1404,68000000.0
2005-10-28 06:25:00,6.14036,6.14238,6.14022,6.1421,71000000.0
2005-10-28 06:30:00,6.14171,6.14238,6.13991,6.14124,58000000.0
2005-10-28 06:35:00,6.14112,6.14177,6.139,6.13965,72000000.0
2005-10-28 06:40:00,6.13962,6.14123,6.13889,6.13995,71000000.0
2005-10-28 06:45:00,6.14052,6.14152,6.13943,6.14126,69000000.0
2005-10-28 06:50:00,6.14169,6.14241,6.14016,6.14163,56000000.0
2005-10-28 06:55:00,6.1415,6.14272,6.14049,6.14151,64000000.0
2005-10-28 07:00:00,6.14179,6.14355,6.14061,6.14112,58000000.0
2005-10-28 07:05:00,6.14112,6.14215,6.13994,6.14055,59000000.0
2005-10-28 07:10:00,6.14067,6.14195,6.13939,6.14195,82000000.0
2005-10-28 07:15:00,6.14164,6.14223,6.13945,6.1405,80000000.0
2005-10-28 07:20:00,6.14046,6.14161,6.13946,6.14085,76000000.0
2005-10-28 07:25:00,6.14054,6.14327,6.13981,6.1426,78000000.0
2005-10-28 07:30:00,6.14244,6.14348,6.14173,6.14208,61000000.0
2005-10-28 07:35:00,6.14255,6.14323,6.14066,6.14111,63000000.0
2005-10-28 07:40:00,6.14269,6.14314,6.14141,6.14266,55000000.0
2005-10-28 07:45:00,6.14213,6.14465,6.14157,6.14353,59000000.0
2005-10-28 07:50:00,6.14348,6.14349,6.14103,6.14175,67000000.0
2005-10-28 07:55:00,6.14151,6.14405,6.14041,6.1432,62000000.0
2005-10-28 08:00:00,6.14307,6.14467,6.14263,6.14293,65000000.0
2005-10-28 08:05:00,6.14332,6.14479,6.14045,6.14223,73000000.0
2005-10-28 08:10:00,6.14165,6.1437,6.14091,6.14325,58000000.0
2005-10-28 08:15:00,6.1426,6.14323,6.13868,6.13956,59000000.0
2005-10-28 08:20:00,6.13936,6.13953,6.13466,6.13592,64000000.0
2005-10-28 08:25:00,6.13605,6.1369,6.13283,6.13553,56000000.0
2005-10-28 08:30:00,6.13417,6.13518,6.12979,6.13085,62000000.0
2005-10-28 08:35:00,6.13069,6.13348,6.1291,6.13088,56000000.0
2005-10-28 08:40:00,6.13104,6.1358,6.13053,6.13366,58000000.0
2005-10-28 08:45:00,6.13327,6.13424,6.1317,6.13295,76000000.0
2005-10-28 08:50:00,6.1338,6.13748,6.13284,6.13529,81000000.0
2005-10-28 08:55:00,6.13569,6.13646,6.1339,6.13413,70000000.0
2005-10-28 09:00:00,6.13466,6.13656,6.13464,6.13608,62000000.0
2005-10-28 09:05:00,6.13655,6.13771,6.13393,6.13483,66000000.0
2005-10-28 09:10:00,6.13441,6.13459,6.13074,6.13103,67000000.0
2005-10-28 09:15:00,6.13095,6.13419,6.13007,6.13232,72000000.0
2005-10-28 09:20:00,6.13256,6.13261,6.12695,6.12832,74000000.0
2005-10-28 09:25:00,6.12768,6.12986,6.1271,6.1283,68000000.0
2005-10-28 09:30:00,6.12908,6.12968,6.12603,6.12747,69000000.0
2005-10-28 09:35:00,6.12801,6.12972,6.12661,6.12892,85000000.0
2005-10-28 09:40:00,6.1298,6.13128,6.12589,6.12986,74000000.0
2005-10-28 09:45:00,6.13032,6.13157,6.12714,6.12896,76000000.0
2005-10-28 09:50:00,6.12781,6.1297,6.12434,6.12434,74000000.0
2005-10-28 09:55:00,6.12425,6.12751,6.1241,6.12603,68000000.0
2005-10-28 10:00:00,6.12588,6.12853,6.12478,6.12648,75000000.0
2005-10-28 10:05:00,6.12613,6.12686,6.12407,6.12509,50000000.0
2005-10-28 10:10:00,6.12452,6.1285,6.124,6.1278,70000000.0
2005-10-28 10:15:00,6.12757,6.13003,6.12732,6.13003,74000000.0
2005-10-28 10:20:00,6.13088,6.13369,6.12961,6.13205,60000000.0
2005-10-28 10:25:00,6.13263,6.1353,6.13214,6.13402,60000000.0
2005-10-28 10:30:00,6.13349,6.13501,6.13165,6.13319,57000000.0
2005-10-28 10:35:00,6.13367,6.13406,6.13065,6.13352,72000000.0
2005-10-28 10:40:00,6.13384,6.13546,6.13211,6.13416,62000000.0
2005-10-28 10:45:00,6.13379,6.13391,6.13135,6.1324,55000000.0
2005-10-28 10:50:00,6.13318,6.13405,6.12898,6.13305,72000000.0
2005-10-28 10:55:00,6.13272,6.134,6.13225,6.13381,49000000.0
2005-10-28 11:00:00,6.13349,6.13385,6.12903,6.12981,61000000.0
2005-10-28 11:05:00,6.13178,6.13424,6.12897,6.12913,71000000.0
2005-10-28 11:10:00,6.12889,6.13161,6.12795,6.1307,67000000.0
2005-10-28 11:15:00,6.1314,6.13218,6.128,6.12986,63000000.0
2005-10-28 11:20:00,6.13001,6.13717,6.12909,6.13717,76000000.0
2005-10-28 11:25:00,6.13646,6.13646,6.13108,6.13314,64000000.0
2005-10-28 11:30:00,6.13333,6.13423,6.12892,6.13366,74000000.0
2005-10-28 11:35:00,6.13404,6.13522,6.13068,6.13068,60000000.0
2005-10-28 11:40:00,6.13253,6.13522,6.13212,6.13318,64000000.0
2005-10-28 11:45:00,6.13312,6.13588,6.13312,6.13469,62000000.0
2005-10-28 11:50:00,6.1346,6.13741,6.13127,6.13695,68000000.0
2005-10-28 11:55:00,6.13685,6.13688,6.13262,6.13473,52000000.0
2005-10-28 12:00:00,6.13495,6.13495,6.132,6.13309,63000000.0
2005-10-28 12:05:00,6.13285,6.13448,6.13233,6.13368,61000000.0
2005-10-28 12:10:00,6.1336,6.1355,6.13294,6.13448,63000000.0
2005-10-28 12:15:00,6.1352,6.13675,6.13386,6.13615,56000000.0
2005-10-28 12:20:00,6.13539,6.13599,6.13332,6.13466,70000000.0
2005-10-28 12:25:00,6.13402,6.13402,6.13171,6.13181,57000000.0
2005-10-28 12:30:00,6.13182,6.13345,6.13002,6.13067,61000000.0
2005-10-28 12:35:00,6.13135,6.13445,6.13063,6.13063,64000000.0
2005-10-28 12:40:00,6.13075,6.13345,6.13056,6.13257,70000000.0
2005-10-28 12:45:00,6.13238,6.13391,6.13174,6.13298,65000000.0
2005-10-28 12:50:00,6.13305,6.13524,6.13213,6.13411,66000000.0
2005-10-28 12:55:00,6.1343,6.13679,6.13261,6.13504,62000000.0
2005-10-28 13:00:00,6.13513,6.13608,6.13329,6.1348,81000000.0
2005-10-28 13:05:00,6.13455,6.13598,6.1323,6.13286,77000000.0
2005-10-28 13:10:00,6.13325,6.13621,6.13325,6.13561,79000000.0
2005-10-28 13:15:00,6.13508,6.13517,6.13208,6.13417,63000000.0
2005-10-28 13:20:00,6.13436,6.1358,6.13242,6.13352,78000000.0
2005-10-28 13:25:00,6.13305,6.13616,6.13287,6.13505,62000000.0
2005-10-28 13:30:00,6.13503,6.13704,6.13488,6.13613,55000000.0
2005-10-28 13:35:00,6.13611,6.13945,6.13494,6.13867,65000000.0
2005-10-28 13:40:00,6.13738,6.13951,6.1363,6.13714,55000000.0
2005-10-28 13:45:00,6.13766,6.14229,6.13696,6.14225,64000000.0
2005-10-28 13:50:00,6.14251,6.14266,6.13736,6.14098,58000000.0
2005-10-28 13:55:00,6.14132,6.14196,6.13723,6.13877,59000000.0
2005-10-28 14:00:00,6.13891,6.13926,6.13755,6.13871,72000000.0
2005-10-28 14:05:00,6.13907,6.14074,6.13815,6.13983,60000000.0
2005-10-28 14:10:00,6.14033,6.14146,6.13782,6.14048,56000000.0
2005-10-28 14:15:00,6.13964,6.14174,6.13316,6.14045,76000000.0
2005-10-28 14:20:00,6.13952,6.14057,6.13739,6.14008,52000000.0
2005-10-28 14:25:00,6.14015,6.14204,6.13751,6.14195,65000000.0
2005-10-28 14:30:00,6.14467,6.15095,6.14252,6.14252,60000000.0
2005-10-28 14:35:00,6.14173,6.14246,6.13866,6.14246,63000000.0
2005-10-28 14:40:00,6.14308,6.14673,6.14195,6.14673,77000000.0
2005-10-28 14:45:00,6.14723,6.15589,6.14578,6.15493,56000000.0
2005-10-28 14:50:00,6.15586,6.16166,6.15486,6.15719,60000000.0
2005-10-28 14:55:00,6.15798,6.1581,6.1537,6.15686,71000000.0
2005-10-28 15:00:00,6.1579,6.15915,6.15468,6.15618,76000000.0
2005-10-28 15:05:00,6.15567,6.15776,6.15504,6.1569,68000000.0
2005-10-28 15:10:00,6.15655,6.15972,6.15502,6.15972,61000000.0
2005-10-28 15:15:00,6.15996,6.16212,6.1573,6.15735,68000000.0
2005-10-28 15:20:00,6.15799,6.15968,6.15426,6.15475,59000000.0
2005-10-28 15:25:00,6.15568,6.15728,6.15349,6.15623,71000000.0
2005-10-28 15:30:00,6.15525,6.15719,6.15398,6.15557,68000000.0
2005-10-28 15:35:00,6.155,6.15875,6.155,6.15875,52000000.0
2005-10-28 15:40:00,6.15895,6.15907,6.15666,6.15834,62000000.0
2005-10-28 15:45:00,6.15808,6.15859,6.15306,6.15322,81000000.0
2005-10-28 15:50:00,6.15279,6.15413,6.14899,6.15079,75000000.0
2005-10-28 15:55:00,6.1505,6.15129,6.14727,6.14727,74000000.0
2005-10-28 16:00:00,6.14799,6.15121,6.14592,6.15102,61000000.0
2005-10-28 16:05:00,6.1511,6.15537,6.14899,6.15496,70000000.0
2005-10-28 16:10:00,6.15444,6.15444,6.14808,6.15092,64000000.0
2005-10-28 16:15:00,6.15067,6.15067,6.14741,6.14829,66000000.0
2005-10-28 16:20:00,6.14839,6.15056,6.1464,6.14882,65000000.0
2005-10-28 16:25:00,6.15099,6.15241,6.1488,6.15142,51000000.0
2005-10-28 16:30:00,6.15173,6.15242,6.14922,6.15219,53000000.0
2005-10-28 16:35:00,6.15249,6.15453,6.15127,6.15257,78000000.0
2005-10-28 16:40:00,6.15323,6.15689,6.15187,6.15549,86000000.0
2005-10-28 16:45:00,6.15527,6.15828,6.15347,6.15825,59000000.0
2005-10-28 16:50:00,6.15817,6.15859,6.15534,6.15778,66000000.0
2005-10-28 16:55:00,6.1582,6.16179,6.15682,6.16027,52000000.0
2005-10-28 17:00:00,6.16109,6.16533,6.15929,6.16044,62000000.0
2005-10-28 17:05:00,6.15929,6.16457,6.15791,6.1636,73000000.0
2005-10-28 17:10:00,6.16427,6.16855,6.16427,6.16626,57000000.0
2005-10-28 17:15:00,6.16606,6.16809,6.16346,6.16629,71000000.0
2005-10-28 17:20:00,6.16674,6.16717,6.16089,6.16486,55000000.0
2005-10-28 17:25:00,6.16543,6.16594,6.16362,6.16412,62000000.0
2005-10-28 17:30:00,6.16463,6.16523,6.15987,6.16309,63000000.0
2005-10-28 17:35:00,6.16177,6.16448,6.16177,6.16266,64000000.0
2005-10-28 17:40:00,6.16312,6.1643,6.16157,6.16336,76000000.0
2005-10-28 17:45:00,6.16272,6.16498,6.16149,6.16407,60000000.0
2005-10-28 17:50:00,6.164,6.16511,6.16281,6.16436,86000000.0
2005-10-28 17:55:00,6.16412,6.16722,6.1626,6.16722,66000000.0
2005-10-28 18:00:00,6.16682,6.16807,6.16519,6.16623,72000000.0
2005-10-28 18:05:00,6.16549,6.16856,6.16364,6.16791,73000000.0
2005-10-28 18:10:00,6.16819,6.16875,6.16607,6.16654,58000000.0
2005-10-28 18:15:00,6.16709,6.17193,6.16638,6.17193,61000000.0
2005-10-28 18:20:00,6.17323,6.17739,6.17322,6.17489,63000000.0
2005-10-28 18:25:00,6.17468,6.17624,6.17326,6.17481,67000000.0
2005-10-28 18:30:00,6.17471,6.17471,6.17149,6.17191,65000000.0
2005-10-28 18:35:00,6.17235,6.17432,6.17151,6.17331,76000000.0
2005-10-28 18:40:00,6.17359,6.1746,6.17147,6.17147,67000000.0
2005-10-28 18:45:00,6.17236,6.17583,6.17159,6.17208,66000000.0
2005-10-28 18:50:00,6.17178,6.17348,6.17109,6.17239,63000000.0
2005-10-28 18:55:00,6.17232,6.17879,6.17216,6.17863,71000000.0
2005-10-28 19:00:00,6.18024,6.18197,6.17904,6.18046,70000000.0
2005-10-28 19:05:00,6.18219,6.18343,6.17893,6.17997,76000000.0
2005-10-28 19:10:00,6.17994,6.18101,6.17818,6.17947,68000000.0
2005-10-28 19:15:00,6.17912,6.18213,6.1772,6.18123,61000000.0
2005-10-28 19:20:00,6.18225,6.18549,6.18124,6.18427,72000000.0
2005-10-28 19:25:00,6.18384,6.18505,6.18332,6.18409,62000000.0
2005-10-28 19:30:00,6.18413,6.18494,6.18175,6.18274,66000000.0
2005-10-28 19:35:00,6.18278,6.18528,6.18167,6.18233,63000000.0
2005-10-28 19:40:00,6.1815,6.183,6.17969,6.18253,70000000.0
2005-10-28 19:45:00,6.18267,6.18384,6.18029,6.18029,70000000.0
2005-10-28 19:50:00,6.17985,6.18316,6.17985,6.18142,71000000.0
2005-10-28 19:55:00,6.18152,6.18152,6.17732,6.18042,68000000.0
2005-10-28 20:00:00,6.18178,6.18526,6.18129,6.18145,67000000.0
2005-10-28 20:05:00,6.1829,6.18543,6.18134,6.1841,65000000.0
2005-10-28 20:10:00,6.18449,6.18473,6.18271,6.18391,66000000.0
2005-10-28 20:15:00,6.18367,6.18367,6.181,6.18149,64000000.0
2005-10-28 20:20:00,6.18134,6.18279,6.18069,6.18144,65000000.0
2005-10-28 20:25:00,6.182,6.18244,6.17998,6.18083,63000000.0
2005-10-28 20:30:00,6.18001,6.18128,6.17801,6.17977,59000000.0
2005-10-28 20:35:00,6.1813,6.18193,6.17917,6.17981,70000000.0
2005-10-28 20:40:00,6.17985,6.18067,6.17862,6.18007,89000000.0
2005-10-28 20:45:00,6.17972,6.18064,6.17764,6.1781,67000000.0
2005-10-28 20:50:00,6.17891,6.17937,6.17731,6.1787,62000000.0
2005-10-28 20:55:00,6.17842,6.18108,6.1783,6.17899,65000000.0
2005-10-28 21:00:00,6.17895,6.17895,6.17647,6.17734,72000000.0
2005-10-28 21:05:00,6.17737,6.17798,6.17458,6.17531,66000000.0
2005-10-28 21:10:00,6.17573,6.17687,6.17425,6.17544,62000000.0
2005-10-28 21:15:00,6.17517,6.17609,6.17447,6.17576,68000000.0
2005-10-28 21:20:00,6.1754,6.1762,6.17471,6.17547,52000000.0
2005-10-28 21:25:00,6.17596,6.17799,6.17489,6.17799,58000000.0
2005-10-28 21:30:00,6.1776,6.17888,6.17621,6.17872,59000000.0
2005-10-28 21:35:00,6.17867,6.17995,6.17729,6.17873,88000000.0
2005-10-28 21:40:00,6.17808,6.17898,6.17738,6.17839,65000000.0
2005-10-28 21:45:00,6.17798,6.17973,6.17547,6.17547,62000000.0
2005-10-28 21:50:00,6.17596,6.17847,6.17596,6.17823,62000000.0
2005-10-28 21:55:00,6.17853,6.17936,6.17661,6.17801,72000000.0
2005-10-28 22:00:00,6.1779,6.17896,6.17691,6.178,79000000.0
2005-10-28 22:05:00,6.17872,6.17872,6.17579,6.17596,67000000.0
2005-10-28 22:10:00,6.17634,6.17815,6.17624,6.17752,64000000.0
2005-10-28 22:15:00,6.17734,6.17854,6.17663,6.17787,69000000.0
2005-10-28 22:20:00,6.17814,6.17867,6.1766,6.17806,69000000.0
2005-10-28 22:25:00,6.17795,6.17879,6.1767,6.17755,63000000.0
2005-10-28 22:30:00,6.17869,6.17883,6.17683,6.17738,60000000.0
2005-10-28 22:35:00,6.17684,6.17905,6.17649,6.17881,56000000.0
2005-10-28 22:40:00,6.17882,6.17911,6.17621,6.17645,63000000.0
2005-10-28 22:45:00,6.17674,6.17878,6.1763,6.17838,68000000.0
2005-10-28 22:50:00,6.17822,6.17933,6.17787,6.17865,70000000.0
2005-10-28 22:55:00,6.17876,6.17927,6.17548,6.17672,64000000.0
2005-10-31 02:00:00,6.17863,6.18143,6.17863,6.18068,69000000.0
2005-10-31 02:05:00,6.18065,6.18372,6.1803,6.18233,73000000.0
2005-10-31 02:10:00,6.1824,6.18454,6.18186,6.18291,74000000.0
2005-10-31 02:15:00,6.18297,6.18673,6.18281,6.18644,70000000.0
2005-10-31 02:20:00,6.18552,6.18907,6.18526,6.188,74000000.0
2005-10-31 02:25:00,6.18761,6.18907,6.1856,6.18667,59000000.0
2005-10-31 02:30:00,6.18645,6.18798,6.18492,6.1859,64000000.0
2005-10-31 02:35:00,6.1855,6.18568,6.18153,6.18195,71000000.0
2005-10-31 02:40:00,6.18243,6.1845,6.18221,6.18298,69000000.0
2005-10-31 02:45:00,6.18263,6.18449,6.18157,6.18423,69000000.0
2005-10-31 02:50:00,6.18471,6.18559,6.17978,6.17978,66000000.0
2005-10-31 02:55:00,6.18106,6.18272,6.18036,6.18036,65000000.0
2005-10-31 03:00:00,6.18056,6.18116,6.17777,6.17869,67000000.0
2005-10-31 03:05:00,6.17746,6.1792,6.17641,6.17854,68000000.0
2005-10-31 03:10:00,6.17788,6.179,6.17679,6.17854,80000000.0
2005-10-31 03:15:00,6.17867,6.18025,6.17813,6.17896,50000000.0
2005-10-31 03:20:00,6.17863,6.17988,6.17766,6.17916,62000000.0
2005-10-31 03:25:00,6.17934,6.18043,6.17846,6.17914,71000000.0
2005-10-31 03:30:00,6.17953,6.18047,6.17855,6.17922,68000000.0
2005-10-31 03:35:00,6.1795,6.17968,6.17848,6.17848,60000000.0
2005-10-31 03:40:00,6.1782,6.17985,6.1776,6.17895,82000000.0
2005-10-31 03:45:00,6.17888,6.18011,6.1776,6.17916,53000000.0
2005-10-31 03:50:00,6.17891,6.17918,6.17662,6.17726,74000000.0
2005-10-31 03:55:00,6.1773,6.17786,6.17527,6.17622,63000000.0
2005-10-31 04:00:00,6.17571,6.17704,6.1744,6.17607,70000000.0
2005-10-31 04:05:00,6.17628,6.17807,6.17596,6.17717,66000000.0
2005-10-31 04:10:00,6.17671,6.17707,6.17449,6.1763,77000000.0
2005-10-31 04:15:00,6.17601,6.17724,6.17521,6.17576,57000000.0
2005-10-31 04:20:00,6.17569,6.17809,6.17503,6.17685,62000000.0
2005-10-31 04:25:00,6.1767,6.17833,6.17603,6.17603,53000000.0
2005-10-31 04:30:00,6.17575,6.17939,6.17575,6.17939,66000000.0
2005-10-31 04:35:00,6.17917,6.1804,6.17812,6.17873,64000000.0
2005-10-31 04:40:00,6.1786,6.18021,6.17843,6.17943,54000000.0
2005-10-31 04:45:00,6.17942,6.18035,6.17837,6.17987,63000000.0
2005-10-31 04:50:00,6.17973,6.18235,6.17898,6.18096,71000000.0
2005-10-31 04:55:00,6.18211,6.18211,6.17889,6.17889,65000000.0
2005-10-31 05:00:00,6.17878,6.18159,6.17878,6.18072,62000000.0
2005-10-31 05:05:00,6.18095,6.18299,6.18027,6.18179,72000000.0
2005-10-31 05:10:00,6.18151,6.18506,6.18108,6.18506,59000000.0
2005-10-31 05:15:00,6.18451,6.18451,6.18032,6.18147,67000000.0
2005-10-31 05:20:00,6.18103,6.18253,6.18012,6.18163,79000000.0
2005-10-31 05:25:00,6.18163,6.18323,6.18101,6.18295,66000000.0
2005-10-31 05:30:00,6.18242,6.18378,6.18122,6.18155,76000000.0
2005-10-31 05:35:00,6.18122,6.18457,6.18122,6.18303,78000000.0
2005-10-31 05:40:00,6.18344,6.18443,6.18216,6.18248,61000000.0
2005-10-31 05:45:00,6.18275,6.18446,6.18234,6.18325,77000000.0
2005-10-31 05:50:00,6.1836,6.18464,6.18294,6.18458,62000000.0
2005-10-31 05:55:00,6.18464,6.18481,6.1813,6.1813,70000000.0
2005-10-31 06:00:00,6.18225,6.18323,6.18084,6.18169,77000000.0
2005-10-31 06:05:00,6.18145,6.183,6.18099,6.18138,81000000.0
2005-10-31 06:10:00,6.18095,6.18355,6.18065,6.18243,73000000.0
2005-10-31 06:15:00,6.18249,6.18404,6.18163,6.18236,69000000.0
2005-10-31 06:20:00,6.1826,6.18425,6.18225,6.18325,68000000.0
2005-10-31 06:25:00,6.18395,6.18724,6.18321,6.18533,71000000.0
2005-10-31 06:30:00,6.1851,6.18665,6.18397,6.18459,58000000.0
2005-10-31 06:35:00,6.18446,6.18539,6.18306,6.18453,72000000.0
2005-10-31 06:40:00,6.18376,6.18533,6.18333,6.18396,71000000.0
2005-10-31 06:45:00,6.18375,6.18505,6.18324,6.18376,69000000.0
2005-10-31 06:50:00,6.18527,6.18658,6.18405,6.18598,56000000.0
2005-10-31 06:55:00,6.1858,6.18905,6.18537,6.18793,64000000.0
2005-10-31 07:00:00,6.18743,6.18849,6.18573,6.18634,58000000.0
2005-10-31 07:05:00,6.18762,6.18762,6.18499,6.18539,59000000.0
2005-10-31 07:10:00,6.18397,6.18471,6.18284,6.18401,82000000.0
2005-10-31 07:15:00,6.18416,6.18462,6.18252,6.18252,80000000.0
2005-10-31 07:20:00,6.18275,6.18374,6.1814,6.18216,76000000.0
2005-10-31 07:25:00,6.18204,6.18314,6.18063,6.18125,78000000.0
2005-10-31 07:30:00,6.18075,6.18282,6.18074,6.18153,61000000.0
2005-10-31 07:35:00,6.18176,6.18277,6.18048,6.1819,63000000.0
2005-10-31 07:40:00,6.18203,6.18376,6.18079,6.18376,55000000.0
2005-10-31 07:45:00,6.18367,6.18367,6.18156,6.18183,59000000.0
2005-10-31 07:50:00,6.18213,6.18334,6.18144,6.18277,67000000.0
2005-10-31 07:55:00,6.1837,6.18389,6.18137,6.18308,62000000.0
2005-10-31 08:00:00,6.18223,6.18358,6.17826,6.17847,65000000.0
2005-10-31 08:05:00,6.1784,6.17951,6.17717,6.17895,73000000.0
2005-10-31 08:10:00,6.1786,6.17914,6.1757,6.17635,58000000.0
2005-10-31 08:15:00,6.17608,6.17925,6.17608,6.17744,59000000.0
2005-10-31 08:20:00,6.17759,6.17889,6.17652,6.17709,64000000.0
2005-10-31 08:25:00,6.17752,6.17831,6.17626,6.17753,56000000.0
2005-10-31 08:30:00,6.17663,6.17865,6.17643,6.17778,62000000.0
2005-10-31 08:35:00,6.17761,6.1792,6.17672,6.17898,56000000.0
2005-10-31 08:40:00,6.17861,6.17869,6.17542,6.17542,58000000.0
2005-10-31 08:45:00,6.17558,6.17831,6.17518,6.1775,76000000.0
2005-10-31 08:50:00,6.17773,6.17773,6.17473,6.17565,81000000.0
2005-10-31 08:55:00,6.17594,6.17812,6.17586,6.17695,70000000.0
2005-10-31 09:00:00,6.17762,6.17825,6.17591,6.17812,62000000.0
2005-10-31 09:05:00,6.17809,6.18127,6.17771,6.18051,66000000.0
2005-10-31 09:10:00,6.18005,6.18099,6.17777,6.17865,67000000.0
2005-10-31 09:15:00,6.1789,6.18046,6.17696,6.1794,72000000.0
2005-10-31 09:20:00,6.17989,6.18368,6.17838,6.18313,74000000.0
2005-10-31 09:25:00,6.18407,6.18456,6.17963,6.17997,68000000.0
2005-10-31 09:30:00,6.18035,6.18311,6.17829,6.18311,69000000.0
2005-10-31 09:35:00,6.18225,6.18336,6.1789,6.17996,85000000.0
2005-10-31 09:40:00,6.18017,6.18095,6.17886,6.17977,74000000.0
2005-10-31 09:45:00,6.17945,6.18032,6.1783,6.17983,76000000.0
2005-10-31 09:50:00,6.17948,6.18071,6.17645,6.17884,74000000.0
2005-10-31 09:55:00,6.17946,6.17947,6.17751,6.17822,68000000.0
2005-10-31 10:00:00,6.17817,6.18071,6.17794,6.17918,75000000.0
2005-10-31 10:05:00,6.17929,6.18196,6.17883,6.18117,50000000.0
2005-10-31 10:10:00,6.18017,6.18228,6.17858,6.18168,70000000.0
2005-10-31 10:15:00,6.18127,6.18355,6.1799,6.18249,74000000.0
2005-10-31 10:20:00,6.18263,6.18309,6.17066,6.17285,60000000.0
2005-10-31 10:25:00,6.17226,6.17398,6.16998,6.1709,60000000.0
2005-10-31 10:30:00,6.17067,6.17067,6.1672,6.16753,57000000.0
2005-10-31 10:35:00,6.16713,6.16882,6.16576,6.1685,72000000.0
2005-10-31 10:40:00,6.16843,6.17098,6.16802,6.1695,62000000.0
2005-10-31 10:45:00,6.16921,6.1731,6.16713,6.17287,55000000.0
2005-10-31 10:50:00,6.17311,6.17354,6.17037,6.17226,72000000.0
2005-10-31 10:55:00,6.17068,6.17152,6.16883,6.16995,49000000.0
2005-10-31 11:00:00,6.17054,6.17192,6.16974,6.17088,61000000.0
2005-10-31 11:05:00,6.17068,6.17068,6.16795,6.16882,71000000.0
2005-10-31 11:10:00,6.16913,6.17021,6.16703,6.16934,67000000.0
2005-10-31 11:15:00,6.16946,6.17045,6.16796,6.16841,63000000.0
2005-10-31 11:20:00,6.16832,6.16928,6.16738,6.16882,76000000.0
2005-10-31 11:25:00,6.16964,6.17146,6.16878,6.17113,64000000.0
2005-10-31 11:30:00,6.17104,6.17223,6.16973,6.17223,74000000.0
2005-10-31 11:35:00,6.17194,6.17401,6.17072,6.17263,60000000.0
2005-10-31 11:40:00,6.17311,6.17896,6.17295,6.17896,64000000.0
2005-10-31 11:45:00,6.17954,6.17954,6.17725,6.17834,62000000.0
2005-10-31 11:50:00,6.17854,6.18,6.17841,6.17862,68000000.0
2005-10-31 11:55:00,6.1789,6.17912,6.17602,6.1762,52000000.0
2005-10-31 12:00:00,6.17617,6.17812,6.17586,6.17661,63000000.0
2005-10-31 12:05:00,6.17645,6.17875,6.17509,6.17875,61000000.0
2005-10-31 12:10:00,6.17658,6.18061,6.1762,6.18061,63000000.0
2005-10-31 12:15:00,6.18034,6.18122,6.1788,6.18122,56000000.0
2005-10-31 12:20:00,6.18172,6.182,6.17927,6.18055,70000000.0
2005-10-31 12:25:00,6.17981,6.18111,6.17611,6.17726,57000000.0
2005-10-31 12:30:00,6.17935,6.18442,6.17914,6.1825,61000000.0
2005-10-31 12:35:00,6.18278,6.18278,6.17947,6.18048,64000000.0
2005-10-31 12:40:00,6.1807,6.18385,6.17989,6.1827,70000000.0
2005-10-31 12:45:00,6.18277,6.1833,6.18163,6.18202,65000000.0
2005-10-31 12:50:00,6.18212,6.184,6.18097,6.18339,66000000.0
2005-10-31 12:55:00,6.18328,6.18565,6.18218,6.18248,62000000.0
2005-10-31 13:00:00,6.18444,6.19284,6.18401,6.19224,81000000.0
2005-10-31 13:05:00,6.19131,6.19323,6.1906,6.19282,77000000.0
2005-10-31 13:10:00,6.19364,6.19367,6.18929,6.1905,79000000.0
2005-10-31 13:15:00,6.19063,6.19155,6.18956,6.19069,63000000.0
2005-10-31 13:20:00,6.19173,6.19225,6.18945,6.19002,78000000.0
2005-10-31 13:25:00,6.18951,6.19107,6.18833,6.18914,62000000.0
2005-10-31 13:30:00,6.18893,6.18976,6.18776,6.18907,55000000.0
2005-10-31 13:35:00,6.19031,6.19134,6.1888,6.19022,65000000.0
2005-10-31 13:40:00,6.1903,6.19168,6.18932,6.19099,55000000.0
2005-10-31 13:45:00,6.19084,6.19384,6.19046,6.19238,64000000.0
2005-10-31 13:50:00,6.19263,6.19407,6.19056,6.19208,58000000.0
2005-10-31 13:55:00,6.19255,6.19404,6.19094,6.19404,59000000.0
2005-10-31 14:00:00,6.19348,6.19348,6.18947,6.19017,72000000.0
2005-10-31 14:05:00,6.18944,6.19212,6.18904,6.19106,60000000.0
2005-10-31 14:10:00,6.19063,6.19412,6.18954,6.19174,56000000.0
2005-10-31 14:15:00,6.19193,6.19399,6.19112,6.19234,76000000.0
2005-10-31 14:20:00,6.19253,6.19446,6.19101,6.19231,52000000.0
2005-10-31 14:25:00,6.19054,6.19139,6.18858,6.19053,65000000.0
2005-10-31 14:30:00,6.19104,6.19895,6.19104,6.19673,60000000.0
2005-10-31 14:35:00,6.19716,6.19909,6.19645,6.19822,63000000.0
2005-10-31 14:40:00,6.19717,6.19769,6.19571,6.19667,77000000.0
2005-10-31 14:45:00,6.19666,6.20095,6.19558,6.20095,56000000.0
2005-10-31 14:50:00,6.20038,6.20162,6.19936,6.20042,60000000.0
2005-10-31 14:55:00,6.2005,6.20069,6.19684,6.19827,71000000.0
2005-10-31 15:00:00,6.19914,6.20064,6.19801,6.19965,76000000.0
2005-10-31 15:05:00,6.19978,6.20064,6.19849,6.20024,68000000.0
2005-10-31 15:10:00,6.20051,6.20216,6.19932,6.20145,61000000.0
2005-10-31 15:15:00,6.201,6.2033,6.19929,6.20183,68000000.0
2005-10-31 15:20:00,6.20331,6.20531,6.20227,6.20506,59000000.0
2005-10-31 15:25:00,6.20474,6.20511,6.20194,6.20295,71000000.0
2005-10-31 15:30:00,6.20322,6.20987,6.20322,6.20676,68000000.0
2005-10-31 15:35:00,6.20568,6.20707,6.20354,6.20455,52000000.0
2005-10-31 15:40:00,6.20496,6.20775,6.20457,6.2069,62000000.0
2005-10-31 15:45:00,6.20635,6.2078,6.20487,6.20682,81000000.0
2005-10-31 15:50:00,6.20767,6.21031,6.2069,6.20893,75000000.0
2005-10-31 15:55:00,6.20895,6.2105,6.20695,6.20935,74000000.0
2005-10-31 16:00:00,6.20972,6.21036,6.20506,6.20671,61000000.0
2005-10-31 16:05:00,6.2068,6.20728,6.2044,6.20493,70000000.0
2005-10-31 16:10:00,6.20528,6.20842,6.20481,6.20722,64000000.0
2005-10-31 16:15:00,6.20814,6.20814,6.20461,6.20527,66000000.0
2005-10-31 16:20:00,6.2055,6.206,6.20226,6.20372,65000000.0
2005-10-31 16:25:00,6.20377,6.20544,6.20261,6.2033,51000000.0
2005-10-31 16:30:00,6.20434,6.20446,6.20236,6.20358,53000000.0
2005-10-31 16:35:00,6.20339,6.20805,6.20284,6.20627,78000000.0
2005-10-31 16:40:00,6.20459,6.2088,6.20187,6.20822,86000000.0
2005-10-31 16:45:00,6.20831,6.2084,6.20399,6.20728,59000000.0
2005-10-31 16:50:00,6.20718,6.20949,6.20585,6.20797,66000000.0
2005-10-31 16:55:00,6.20804,6.21113,6.20566,6.21022,52000000.0
2005-10-31 17:00:00,6.21035,6.21741,6.20893,6.21701,62000000.0
2005-10-31 17:05:00,6.21745,6.21926,6.21457,6.21916,73000000.0
2005-10-31 17:10:00,6.22007,6.22076,6.21495,6.21605,57000000.0
2005-10-31 17:15:00,6.2159,6.21784,6.21485,6.2161,71000000.0
2005-10-31 17:20:00,6.21567,6.2193,6.21494,6.2182,55000000.0
2005-10-31 17:25:00,6.21979,6.22162,6.21885,6.21908,62000000.0
2005-10-31 17:30:00,6.21878,6.22012,6.21745,6.2191,63000000.0
2005-10-31 17:35:00,6.2194,6.22324,6.21897,6.22324,64000000.0
2005-10-31 17:40:00,6.22301,6.22587,6.2212,6.22223,76000000.0
2005-10-31 17:45:00,6.22199,6.22546,6.22199,6.22543,60000000.0
2005-10-31 17:50:00,6.22653,6.22876,6.22604,6.2276,86000000.0
2005-10-31 17:55:00,6.22736,6.22852,6.22369,6.22492,66000000.0
2005-10-31 18:00:00,6.22279,6.22279,6.21956,6.22107,72000000.0
2005-10-31 18:05:00,6.22071,6.22225,6.21659,6.21799,73000000.0
2005-10-31 18:10:00,6.21895,6.22192,6.2182,6.22192,58000000.0
2005-10-31 18:15:00,6.22213,6.22354,6.22103,6.22176,61000000.0
2005-10-31 18:20:00,6.22284,6.22318,6.21921,6.22068,63000000.0
2005-10-31 18:25:00,6.21986,6.21986,6.21566,6.21627,67000000.0
2005-10-31 18:30:00,6.21606,6.21894,6.214,6.21894,65000000.0
2005-10-31 18:35:00,6.21911,6.21997,6.21441,6.21578,76000000.0
2005-10-31 18:40:00,6.2154,6.21919,6.2154,6.21659,67000000.0
2005-10-31 18:45:00,6.21646,6.21712,6.21464,6.21631,66000000.0
2005-10-31 18:50:00,6.21615,6.21808,6.21411,6.21666,63000000.0
2005-10-31 18:55:00,6.2159,6.21769,6.21513,6.21606,71000000.0
2005-10-31 19:00:00,6.21624,6.21696,6.21333,6.21528,70000000.0
2005-10-31 19:05:00,6.21427,6.21612,6.21271,6.21577,76000000.0
2005-10-31 19:10:00,6.21568,6.21677,6.21459,6.21577,68000000.0
2005-10-31 19:15:00,6.21558,6.21652,6.21408,6.21526,61000000.0
2005-10-31 19:20:00,6.21626,6.21874,6.21555,6.21719,72000000.0
2005-10-31 19:25:00,6.21649,6.21801,6.21565,6.21754,62000000.0
2005-10-31 19:30:00,6.21746,6.21973,6.21667,6.21771,66000000.0
2005-10-31 19:35:00,6.21688,6.21829,6.2161,6.2171,63000000.0
2005-10-31 19:40:00,6.21727,6.21847,6.216,6.2174,70000000.0
2005-10-31 19:45:00,6.21687,6.21768,6.21509,6.21693,70000000.0
2005-10-31 19:50:00,6.21665,6.2167,6.21512,6.21619,71000000.0
2005-10-31 19:55:00,6.21635,6.2205,6.21635,6.21948,68000000.0
2005-10-31 20:00:00,6.21921,6.2204,6.21719,6.21953,67000000.0
2005-10-31 20:05:00,6.22012,6.22349,6.2195,6.22247,65000000.0
2005-10-31 20:10:00,6.22183,6.22504,6.22183,6.22388,66000000.0
2005-10-31 20:15:00,6.22432,6.22468,6.22112,6.22279,64000000.0
2005-10-31 20:20:00,6.22234,6.22373,6.221,6.22229,65000000.0
2005-10-31 20:25:00,6.22172,6.2226,6.22041,6.22061,63000000.0
2005-10-31 20:30:00,6.22063,6.22245,6.22002,6.22103,59000000.0
2005-10-31 20:35:00,6.22145,6.22161,6.21946,6.21946,70000000.0
2005-10-31 20:40:00,6.21905,6.22071,6.21875,6.22058,89000000.0
2005-10-31 20:45:00,6.22066,6.22193,6.21901,6.21975,67000000.0
2005-10-31 20:50:00,6.21982,6.22145,6.21921,6.22039,62000000.0
2005-10-31 20:55:00,6.22039,6.22172,6.21874,6.21947,65000000.0
2005-10-31 21:00:00,6.21978,6.22232,6.21862,6.22032,72000000.0
2005-10-31 21:05:00,6.22028,6.22068,6.21591,6.21721,66000000.0
2005-10-31 21:10:00,6.21765,6.21935,6.21654,6.2178,62000000.0
2005-10-31 21:15:00,6.21827,6.21929,6.21632,6.21929,68000000.0
2005-10-31 21:20:00,6.21907,6.21938,6.21753,6.21781,52000000.0
2005-10-31 21:25:00,6.21886,6.22016,6.21751,6.21843,58000000.0
2005-10-31 21:30:00,6.21918,6.2195,6.21756,6.2185,59000000.0
2005-10-31 21:35:00,6.21888,6.22141,6.21883,6.22066,88000000.0
2005-10-31 21:40:00,6.22027,6.22153,6.21863,6.22086,65000000.0
2005-10-31 21:45:00,6.22029,6.22052,6.21856,6.2196,62000000.0
2005-10-31 21:50:00,6.21997,6.22028,6.21881,6.21971,62000000.0
2005-10-31 21:55:00,6.21955,6.21985,6.21704,6.21714,72000000.0
2005-10-31 22:00:00,6.21674,6.21874,6.21468,6.21874,79000000.0
2005-10-31 22:05:00,6.21883,6.21912,6.2173,6.2189,67000000.0
2005-10-31 22:10:00,6.21773,6.22132,6.21681,6.22052,64000000.0
2005-10-31 22:15:00,6.22008,6.2208,6.21889,6.21928,69000000.0
2005-10-31 22:20:00,6.21883,6.21937,6.21736,6.21839,69000000.0
2005-10-31 22:25:00,6.21821,6.21887,6.21702,6.21885,63000000.0
2005-10-31 22:30:00,6.21837,6.21918,6.21757,6.21854,60000000.0
2005-10-31 22:35:00,6.21859,6.21964,6.21744,6.21895,56000000.0
2005-10-31 22:40:00,6.2187,6.22041,6.2185,6.21959,63000000.0
2005-10-31 22:45:00,6.21944,6.2206,6.21847,6.2206,68000000.0
2005-10-31 22:50:00,6.22029,6.22089,6.21887,6.21953,70000000.0
2005-10-31 22:55:00,6.21969,6.22149,6.21956,6.22041,64000000.0
2005-10-31 23:00:00,6.22071,6.22118,6.21852,6.21899,68000000.0
2005-10-31 23:05:00,6.2189,6.22001,6.21788,6.21983,60000000.0
2005-10-31 23:10:00,6.21962,6.21999,6.21828,6.2185,66000000.0
2005-10-31 23:15:00,6.21873,6.22041,6.21715,6.21865,65000000.0
2005-10-31 23:20:00,6.21865,6.21983,6.21703,6.21805,66000000.0
2005-10-31 23:25:00,6.21802,6.21905,6.21723,6.21723,64000000.0
2005-10-31 23:30:00,6.21713,6.2183,6.21708,6.21806,72000000.0
2005-10-31 23:35:00,6.21798,6.2184,6.21575,6.21637,62000000.0
2005-10-31 23:40:00,6.2163,6.2163,6.21378,6.21495,80000000.0
2005-10-31 23:45:00,6.21502,6.21676,6.21376,6.21601,76000000.0
2005-10-31 23:50:00,6.21576,6.2168,6.21475,6.21586,67000000.0
2005-10-31 23:55:00,6.21611,6.21718,6.21488,6.21718,76000000.0
2005-11-01 00:00:00,6.21766,6.21766,6.21439,6.21588,70000000.0
2005-11-01 00:05:00,6.21498,6.21725,6.21417,6.21564,62000000.0
2005-11-01 00:10:00,6.21544,6.21879,6.21544,6.21879,63000000.0
2005-11-01 00:15:00,6.21856,6.21963,6.21579,6.21874,65000000.0
2005-11-01 00:20:00,6.21831,6.22117,6.21831,6.21926,60000000.0
2005-11-01 00:25:00,6.21867,6.22116,6.21824,6.2204,66000000.0
2005-11-01 00:30:00,6.22025,6.22025,6.21755,6.2179,64000000.0
2005-11-01 00:35:00,6.21808,6.21957,6.21759,6.21882,80000000.0
2005-11-01 00:40:00,6.21847,6.21996,6.2182,6.21848,61000000.0
2005-11-01 00:45:00,6.21843,6.222,6.21799,6.22166,63000000.0
2005-11-01 00:50:00,6.22164,6.22454,6.2213,6.22165,60000000.0
2005-11-01 00:55:00,6.22074,6.22231,6.21903,6.22091,66000000.0
2005-11-01 01:00:00,6.221,6.22235,6.21976,6.22131,63000000.0
2005-11-01 01:05:00,6.22142,6.22179,6.22025,6.22132,70000000.0
2005-11-01 01:10:00,6.22147,6.22272,6.22064,6.22203,55000000.0
2005-11-01 01:15:00,6.22197,6.22354,6.22183,6.22303,63000000.0
2005-11-01 01:20:00,6.22216,6.22351,6.22007,6.22022,59000000.0
2005-11-01 01:25:00,6.22012,6.22209,6.21953,6.22187,70000000.0
2005-11-01 01:30:00,6.22204,6.22487,6.22099,6.22368,68000000.0
2005-11-01 01:35:00,6.22369,6.22428,6.22188,6.22239,71000000.0
2005-11-01 01:40:00,6.22266,6.2235,6.22159,6.22179,72000000.0
2005-11-01 01:45:00,6.22155,6.22313,6.2208,6.22217,68000000.0
2005-11-01 01:50:00,6.22196,6.22277,6.21931,6.21931,67000000.0
2005-11-01 01:55:00,6.21941,6.22093,6.21767,6.21809,61000000.0
2005-11-01 02:00:00,6.21802,6.22166,6.21802,6.22153,69000000.0
2005-11-01 02:05:00,6.22141,6.22406,6.22048,6.22084,73000000.0
2005-11-01 02:10:00,6.22028,6.22238,6.21973,6.21974,74000000.0
2005-11-01 02:15:00,6.22028,6.22181,6.22028,6.22028,70000000.0
2005-11-01 02:20:00,6.22048,6.22437,6.22048,6.22368,74000000.0
2005-11-01 02:25:00,6.22338,6.22338,6.2208,6.2223,59000000.0
2005-11-01 02:30:00,6.22158,6.22327,6.22033,6.2205,64000000.0
2005-11-01 02:35:00,6.22009,6.2223,6.21986,6.21998,71000000.0
2005-11-01 02:40:00,6.22034,6.22225,6.22019,6.2206,69000000.0
2005-11-01 02:45:00,6.22065,6.22274,6.22032,6.22085,69000000.0
2005-11-01 02:50:00,6.22215,6.22249,6.22012,6.22224,66000000.0
2005-11-01 02:55:00,6.22168,6.22358,6.22062,6.22279,65000000.0
2005-11-01 03:00:00,6.22251,6.22302,6.22132,6.22188,67000000.0
2005-11-01 03:05:00,6.22317,6.22415,6.22157,6.22243,68000000.0
2005-11-01 03:10:00,6.22248,6.22312,6.22153,6.22217,80000000.0
2005-11-01 03:15:00,6.22162,6.2229,6.22033,6.2209,50000000.0
2005-11-01 03:20:00,6.21947,6.22097,6.21837,6.21898,62000000.0
2005-11-01 03:25:00,6.22007,6.22029,6.21869,6.21918,71000000.0
2005-11-01 03:30:00,6.21912,6.2207,6.21861,6.22012,68000000.0
2005-11-01 03:35:00,6.22008,6.22175,6.21895,6.22167,60000000.0
2005-11-01 03:40:00,6.22111,6.22273,6.2202,6.22241,82000000.0
2005-11-01 03:45:00,6.22202,6.22223,6.22046,6.22137,53000000.0
2005-11-01 03:50:00,6.22118,6.22282,6.22075,6.22282,74000000.0
2005-11-01 03:55:00,6.2224,6.22526,6.22171,6.22526,63000000.0
2005-11-01 04:00:00,6.22527,6.22527,6.22225,6.22331,70000000.0
2005-11-01 04:05:00,6.22385,6.22416,6.22257,6.22389,66000000.0
2005-11-01 04:10:00,6.22423,6.2246,6.22165,6.22261,77000000.0
2005-11-01 04:15:00,6.2228,6.22306,6.22093,6.22216,57000000.0
2005-11-01 04:20:00,6.22267,6.22375,6.2219,6.22269,62000000.0
2005-11-01 04:25:00,6.22254,6.22323,6.22079,6.22145,53000000.0
2005-11-01 04:30:00,6.22169,6.22221,6.22079,6.22215,66000000.0
2005-11-01 04:35:00,6.22178,6.22292,6.22105,6.2223,64000000.0
2005-11-01 04:40:00,6.22222,6.22374,6.22168,6.22315,54000000.0
2005-11-01 04:45:00,6.22258,6.22277,6.22125,6.22133,63000000.0
2005-11-01 04:50:00,6.22175,6.22374,6.22175,6.22209,71000000.0
2005-11-01 04:55:00,6.22222,6.22375,6.22168,6.22298,65000000.0
2005-11-01 05:00:00,6.22272,6.22383,6.22194,6.22292,62000000.0
2005-11-01 05:05:00,6.22289,6.22385,6.22131,6.22277,72000000.0
2005-11-01 05:10:00,6.22276,6.22341,6.22115,6.22261,59000000.0
2005-11-01 05:15:00,6.2226,6.22316,6.22163,6.22282,67000000.0
2005-11-01 05:20:00,6.22286,6.2233,6.22179,6.22302,79000000.0
2005-11-01 05:25:00,6.22272,6.2236,6.2218,6.22216,66000000.0
2005-11-01 05:30:00,6.22237,6.22385,6.22161,6.22215,76000000.0
2005-11-01 05:35:00,6.22249,6.22405,6.22197,6.2222,78000000.0
2005-11-01 05:40:00,6.22247,6.22391,6.22243,6.22295,61000000.0
2005-11-01 05:45:00,6.2229,6.22348,6.2214,6.22204,77000000.0
2005-11-01 05:50:00,6.22342,6.22342,6.22162,6.22221,62000000.0
2005-11-01 05:55:00,6.22231,6.2228,6.22077,6.22197,70000000.0
2005-11-01 06:00:00,6.22175,6.223,6.2203,6.223,77000000.0
2005-11-01 06:05:00,6.2218,6.22266,6.22064,6.22182,81000000.0
2005-11-01 06:10:00,6.2214,6.22228,6.22049,6.22155,73000000.0
2005-11-01 06:15:00,6.2211,6.22295,6.22051,6.22253,69000000.0
2005-11-01 06:20:00,6.22169,6.2231,6.22103,6.22184,68000000.0
2005-11-01 06:25:00,6.22216,6.22271,6.221,6.22175,71000000.0
2005-11-01 06:30:00,6.22216,6.22319,6.22095,6.22133,58000000.0
2005-11-01 06:35:00,6.22125,6.22336,6.22116,6.2223,72000000.0
2005-11-01 06:40:00,6.22216,6.22456,6.22118,6.22218,71000000.0
2005-11-01 06:45:00,6.22226,6.22418,6.22205,6.22254,69000000.0
2005-11-01 06:50:00,6.22256,6.22405,6.22228,6.22348,56000000.0
2005-11-01 06:55:00,6.2224,6.22428,6.2213,6.22304,64000000.0
2005-11-01 07:00:00,6.2237,6.22491,6.22251,6.22395,58000000.0
2005-11-01 07:05:00,6.22469,6.22469,6.22217,6.22263,59000000.0
2005-11-01 07:10:00,6.22292,6.22382,6.22147,6.22273,82000000.0
2005-11-01 07:15:00,6.2227,6.22368,6.22103,6.22235,80000000.0
2005-11-01 07:20:00,6.22295,6.22472,6.22269,6.22322,76000000.0
2005-11-01 07:25:00,6.22372,6.22461,6.2221,6.22332,78000000.0
2005-11-01 07:30:00,6.22359,6.2242,6.22163,6.22163,61000000.0
2005-11-01 07:35:00,6.22281,6.22311,6.22084,6.22172,63000000.0
2005-11-01 07:40:00,6.22152,6.22261,6.22068,6.22243,55000000.0
2005-11-01 07:45:00,6.22235,6.22441,6.22157,6.22303,59000000.0
2005-11-01 07:50:00,6.22317,6.22393,6.22172,6.22322,67000000.0
2005-11-01 07:55:00,6.22272,6.22344,6.22101,6.22296,62000000.0
2005-11-01 08:00:00,6.22338,6.22353,6.22141,6.22214,65000000.0
2005-11-01 08:05:00,6.22195,6.22338,6.22158,6.22321,73000000.0
2005-11-01 08:10:00,6.22282,6.22354,6.22164,6.22353,58000000.0
2005-11-01 08:15:00,6.22393,6.2243,6.22204,6.22316,59000000.0
2005-11-01 08:20:00,6.22293,6.22366,6.22173,6.22191,64000000.0
2005-11-01 08:25:00,6.22266,6.22385,6.22156,6.22373,56000000.0
2005-11-01 08:30:00,6.22336,6.22466,6.2228,6.22362,62000000.0
2005-11-01 08:35:00,6.22383,6.22525,6.22304,6.22495,56000000.0
2005-11-01 08:40:00,6.22509,6.22623,6.22353,6.2256,58000000.0
2005-11-01 08:45:00,6.22528,6.22564,6.2227,6.22452,76000000.0
2005-11-01 08:50:00,6.22436,6.22487,6.22292,6.22374,81000000.0
2005-11-01 08:55:00,6.22346,6.22453,6.22169,6.22323,70000000.0
2005-11-01 09:00:00,6.22243,6.22325,6.21856,6.22043,62000000.0
2005-11-01 09:05:00,6.22048,6.22352,6.21962,6.22254,66000000.0
2005-11-01 09:10:00,6.22207,6.22207,6.22039,6.22083,67000000.0
2005-11-01 09:15:00,6.22138,6.22181,6.21823,6.2202,72000000.0
2005-11-01 09:20:00,6.22081,6.22081,6.21782,6.21821,74000000.0
2005-11-01 09:25:00,6.21764,6.21864,6.21572,6.21703,68000000.0
2005-11-01 09:30:00,6.21634,6.2179,6.21428,6.2179,69000000.0
2005-11-01 09:35:00,6.21813,6.21957,6.21697,6.21926,85000000.0
2005-11-01 09:40:00,6.21916,6.2201,6.21769,6.21817,74000000.0
2005-11-01 09:45:00,6.21779,6.21944,6.21578,6.21891,76000000.0
2005-11-01 09:50:00,6.21856,6.21983,6.21747,6.21814,74000000.0
2005-11-01 09:55:00,6.21872,6.21872,6.21506,6.21665,68000000.0
2005-11-01 10:00:00,6.21631,6.21859,6.21505,6.21699,75000000.0
2005-11-01 10:05:00,6.21802,6.2205,6.21646,6.21851,50000000.0
2005-11-01 10:10:00,6.21832,6.21964,6.21598,6.21612,70000000.0
2005-11-01 10:15:00,6.21568,6.21588,6.21158,6.21255,74000000.0
2005-11-01 10:20:00,6.21241,6.21381,6.21067,6.21067,60000000.0
2005-11-01 10:25:00,6.21069,6.21339,6.21019,6.21232,60000000.0
2005-11-01 10:30:00,6.21224,6.21534,6.21182,6.21534,57000000.0
2005-11-01 10:35:00,6.21545,6.21545,6.20723,6.20806,72000000.0
2005-11-01 10:40:00,6.20827,6.21071,6.20764,6.21071,62000000.0
2005-11-01 10:45:00,6.21101,6.2126,6.20961,6.21184,55000000.0
2005-11-01 10:50:00,6.21076,6.2135,6.21076,6.21227,72000000.0
2005-11-01 10:55:00,6.21225,6.21739,6.21173,6.21695,49000000.0
2005-11-01 11:00:00,6.216,6.21653,6.21188,6.21482,61000000.0
2005-11-01 11:05:00,6.21567,6.21893,6.21444,6.21751,71000000.0
2005-11-01 11:10:00,6.21724,6.21818,6.21384,6.21543,67000000.0
2005-11-01 11:15:00,6.21582,6.21702,6.21245,6.21314,63000000.0
2005-11-01 11:20:00,6.21246,6.21531,6.21179,6.21429,76000000.0
2005-11-01 11:25:00,6.21426,6.21501,6.21217,6.21317,64000000.0
2005-11-01 11:30:00,6.2132,6.2148,6.20816,6.21157,74000000.0
2005-11-01 11:35:00,6.21112,6.212,6.20755,6.20835,60000000.0
2005-11-01 11:40:00,6.20795,6.21007,6.20674,6.20978,64000000.0
2005-11-01 11:45:00,6.21034,6.21048,6.20608,6.20726,62000000.0
2005-11-01 11:50:00,6.20687,6.20874,6.20582,6.20764,68000000.0
2005-11-01 11:55:00,6.20745,6.20907,6.20681,6.20807,52000000.0
2005-11-01 12:00:00,6.20783,6.20783,6.20513,6.20687,63000000.0
2005-11-01 12:05:00,6.20691,6.20808,6.20617,6.20721,61000000.0
2005-11-01 12:10:00,6.20685,6.20705,6.20406,6.20498,63000000.0
2005-11-01 12:15:00,6.20462,6.20579,6.20207,6.20579,56000000.0
2005-11-01 12:20:00,6.20621,6.2063,6.20312,6.20414,70000000.0
2005-11-01 12:25:00,6.20447,6.20914,6.20447,6.20908,57000000.0
2005-11-01 12:30:00,6.20842,6.21046,6.20394,6.20723,61000000.0
2005-11-01 12:35:00,6.20727,6.20865,6.20508,6.20611,64000000.0
2005-11-01 12:40:00,6.20625,6.20901,6.20539,6.2079,70000000.0
2005-11-01 12:45:00,6.20776,6.2088,6.20634,6.20856,65000000.0
2005-11-01 12:50:00,6.20802,6.21203,6.20757,6.21172,66000000.0
2005-11-01 12:55:00,6.2114,6.21181,6.20873,6.20874,62000000.0
2005-11-01 13:00:00,6.20922,6.21013,6.20716,6.20716,81000000.0
2005-11-01 13:05:00,6.20763,6.2088,6.20515,6.20805,77000000.0
2005-11-01 13:10:00,6.20808,6.2091,6.20399,6.20804,79000000.0
2005-11-01 13:15:00,6.20884,6.21038,6.20778,6.20958,63000000.0
2005-11-01 13:20:00,6.20999,6.21205,6.20779,6.21105,78000000.0
2005-11-01 13:25:00,6.2104,6.2121,6.2098,6.21137,62000000.0
2005-11-01 13:30:00,6.21117,6.21411,6.2084,6.21073,55000000.0
2005-11-01 13:35:00,6.20961,6.21184,6.20754,6.2096,65000000.0
2005-11-01 13:40:00,6.20934,6.21082,6.20686,6.20753,55000000.0
2005-11-01 13:45:00,6.20708,6.20931,6.20708,6.20796,64000000.0
2005-11-01 13:50:00,6.20817,6.21122,6.20588,6.20726,58000000.0
2005-11-01 13:55:00,6.20741,6.21002,6.20565,6.20616,59000000.0
2005-11-01 14:00:00,6.2067,6.20751,6.2056,6.20625,72000000.0
2005-11-01 14:05:00,6.20663,6.21046,6.20571,6.20644,60000000.0
2005-11-01 14:10:00,6.20789,6.20867,6.20641,6.20728,56000000.0
2005-11-01 14:15:00,6.20717,6.2097,6.20603,6.20931,76000000.0
2005-11-01 14:20:00,6.20871,6.21045,6.20573,6.20839,52000000.0
2005-11-01 14:25:00,6.20951,6.21049,6.20558,6.20585,65000000.0
2005-11-01 14:30:00,6.20583,6.207,6.20038,6.20038,60000000.0
2005-11-01 14:35:00,6.19977,6.20148,6.19829,6.20011,63000000.0
2005-11-01 14:40:00,6.20021,6.2031,6.19883,6.20171,77000000.0
2005-11-01 14:45:00,6.20172,6.20476,6.20135,6.20406,56000000.0
2005-11-01 14:50:00,6.20357,6.20497,6.20292,6.20475,60000000.0
2005-11-01 14:55:00,6.2046,6.20539,6.20066,6.20372,71000000.0
2005-11-01 15:00:00,6.2038,6.2056,6.20115,6.20545,76000000.0
2005-11-01 15:05:00,6.20561,6.20879,6.20444,6.20614,68000000.0
2005-11-01 15:10:00,6.20629,6.20868,6.20553,6.20868,61000000.0
2005-11-01 15:15:00,6.20847,6.20847,6.20593,6.2066,68000000.0
2005-11-01 15:20:00,6.20687,6.20782,6.20503,6.20551,59000000.0
2005-11-01 15:25:00,6.20527,6.2064,6.20412,6.20531,71000000.0
2005-11-01 15:30:00,6.20526,6.20615,6.20388,6.20464,68000000.0
2005-11-01 15:35:00,6.20594,6.20822,6.20561,6.20734,52000000.0
2005-11-01 15:40:00,6.20754,6.20819,6.20556,6.20687,62000000.0
2005-11-01 15:45:00,6.20768,6.21043,6.20606,6.21017,81000000.0
2005-11-01 15:50:00,6.21007,6.21199,6.20918,6.21103,75000000.0
2005-11-01 15:55:00,6.21243,6.2169,6.21145,6.21531,74000000.0
2005-11-01 16:00:00,6.21481,6.21676,6.21339,6.21568,61000000.0
2005-11-01 16:05:00,6.21528,6.21818,6.21463,6.21696,70000000.0
2005-11-01 16:10:00,6.21592,6.21621,6.2131,6.21548,64000000.0
2005-11-01 16:15:00,6.21454,6.21553,6.21281,6.21421,66000000.0
2005-11-01 16:20:00,6.21445,6.21515,6.21241,6.21338,65000000.0
2005-11-01 16:25:00,6.21393,6.21433,6.21255,6.2137,51000000.0
2005-11-01 16:30:00,6.21397,6.2184,6.21247,6.21703,53000000.0
2005-11-01 16:35:00,6.21711,6.22241,6.21696,6.22167,78000000.0
2005-11-01 16:40:00,6.22191,6.2229,6.21838,6.21838,86000000.0
2005-11-01 16:45:00,6.21815,6.21941,6.2153,6.21721,59000000.0
2005-11-01 16:50:00,6.21703,6.2182,6.21497,6.21807,66000000.0
2005-11-01 16:55:00,6.21805,6.21951,6.21724,6.21837,52000000.0
2005-11-01 17:00:00,6.22046,6.22594,6.22046,6.2242,62000000.0
2005-11-01 17:05:00,6.22516,6.22694,6.21347,6.21544,73000000.0
2005-11-01 17:10:00,6.21516,6.21741,6.21284,6.21689,57000000.0
2005-11-01 17:15:00,6.21758,6.21758,6.21197,6.21511,71000000.0
2005-11-01 17:20:00,6.21545,6.21707,6.21237,6.21615,55000000.0
2005-11-01 17:25:00,6.21642,6.22115,6.21335,6.22057,62000000.0
2005-11-01 17:30:00,6.22134,6.22317,6.21799,6.22276,63000000.0
2005-11-01 17:35:00,6.22174,6.22241,6.21808,6.21959,64000000.0
2005-11-01 17:40:00,6.21914,6.2223,6.21826,6.21988,76000000.0
2005-11-01 17:45:00,6.22022,6.22055,6.21633,6.21754,60000000.0
2005-11-01 17:50:00,6.21681,6.21755,6.21498,6.21553,86000000.0
2005-11-01 17:55:00,6.21622,6.21862,6.21543,6.21839,66000000.0
2005-11-01 18:00:00,6.2179,6.2191,6.21663,6.21663,72000000.0
2005-11-01 18:05:00,6.2168,6.21763,6.21277,6.21376,73000000.0
2005-11-01 18:10:00,6.21411,6.21827,6.21383,6.21768,58000000.0
2005-11-01 18:15:00,6.21802,6.21821,6.21491,6.2163,61000000.0
2005-11-01 18:20:00,6.21439,6.21618,6.21344,6.2158,63000000.0
2005-11-01 18:25:00,6.21584,6.2159,6.21291,6.21458,67000000.0
2005-11-01 18:30:00,6.2141,6.2141,6.20641,6.20734,65000000.0
2005-11-01 18:35:00,6.2067,6.21095,6.20635,6.2095,76000000.0
2005-11-01 18:40:00,6.20956,6.21356,6.20904,6.21177,67000000.0
2005-11-01 18:45:00,6.21193,6.21205,6.21002,6.21088,66000000.0
2005-11-01 18:50:00,6.2113,6.21294,6.21061,6.2123,63000000.0
2005-11-01 18:55:00,6.2125,6.21588,6.21211,6.21462,71000000.0
2005-11-01 19:00:00,6.21454,6.21711,6.21356,6.21663,70000000.0
2005-11-01 19:05:00,6.21717,6.21768,6.21454,6.21497,76000000.0
2005-11-01 19:10:00,6.21497,6.21642,6.2132,6.21483,68000000.0
2005-11-01 19:15:00,6.21488,6.21628,6.2137,6.21444,61000000.0
2005-11-01 19:20:00,6.21307,6.21421,6.20879,6.21186,72000000.0
2005-11-01 19:25:00,6.21068,6.21224,6.20955,6.21224,62000000.0
2005-11-01 19:30:00,6.21273,6.21333,6.20753,6.20834,66000000.0
2005-11-01 19:35:00,6.20816,6.21118,6.20757,6.2101,63000000.0
2005-11-01 19:40:00,6.20963,6.21297,6.20815,6.21214,70000000.0
2005-11-01 19:45:00,6.21156,6.21242,6.21002,6.21159,70000000.0
2005-11-01 19:50:00,6.21148,6.21239,6.21011,6.21081,71000000.0
2005-11-01 19:55:00,6.20922,6.21119,6.20878,6.20935,68000000.0
2005-11-01 20:00:00,6.2097,6.21069,6.20826,6.20987,67000000.0
2005-11-01 20:05:00,6.20998,6.21167,6.20862,6.21021,65000000.0
2005-11-01 20:10:00,6.21063,6.21364,6.21063,6.21154,66000000.0
2005-11-01 20:15:00,6.21228,6.21366,6.21125,6.21243,64000000.0
2005-11-01 20:20:00,6.21247,6.21247,6.2103,6.21083,65000000.0
2005-11-01 20:25:00,6.21013,6.21244,6.2095,6.21088,63000000.0
2005-11-01 20:30:00,6.21118,6.21316,6.21014,6.21046,59000000.0
2005-11-01 20:35:00,6.21027,6.21266,6.20911,6.21192,70000000.0
2005-11-01 20:40:00,6.21165,6.21165,6.20951,6.21024,89000000.0
2005-11-01 20:45:00,6.21138,6.21233,6.20903,6.20955,67000000.0
2005-11-01 20:50:00,6.20969,6.21212,6.20907,6.20986,62000000.0
2005-11-01 20:55:00,6.20991,6.21125,6.20811,6.21022,65000000.0
2005-11-01 21:00:00,6.21073,6.21203,6.20916,6.2095,72000000.0
2005-11-01 21:05:00,6.20922,6.21049,6.20818,6.20958,66000000.0
2005-11-01 21:10:00,6.20931,6.21464,6.20852,6.21282,62000000.0
2005-11-01 21:15:00,6.21276,6.21409,6.20643,6.20838,68000000.0
2005-11-01 21:20:00,6.20725,6.21603,6.20338,6.21603,52000000.0
2005-11-01 21:25:00,6.21772,6.21947,6.21439,6.21545,58000000.0
2005-11-01 21:30:00,6.21564,6.21667,6.20809,6.20942,59000000.0
2005-11-01 21:35:00,6.21103,6.21589,6.21092,6.21255,88000000.0
2005-11-01 21:40:00,6.21161,6.21466,6.20969,6.21179,65000000.0
2005-11-01 21:45:00,6.2103,6.21208,6.20847,6.21089,62000000.0
2005-11-01 21:50:00,6.21113,6.21282,6.20935,6.21059,62000000.0
2005-11-01 21:55:00,6.21035,6.2126,6.20972,6.2126,72000000.0
2005-11-01 22:00:00,6.21129,6.21227,6.20978,6.2113,79000000.0
2005-11-01 22:05:00,6.21043,6.21247,6.20996,6.21162,67000000.0
2005-11-01 22:10:00,6.21209,6.21343,6.21056,6.21098,64000000.0
2005-11-01 22:15:00,6.21104,6.21408,6.21088,6.21408,69000000.0
2005-11-01 22:20:00,6.21469,6.21469,6.21012,6.21166,69000000.0
2005-11-01 22:25:00,6.21174,6.21231,6.21021,6.21041,63000000.0
2005-11-01 22:30:00,6.2103,6.21149,6.20873,6.20873,60000000.0
2005-11-01 22:35:00,6.2087,6.20953,6.2066,6.20739,56000000.0
2005-11-01 22:40:00,6.20768,6.20866,6.20358,6.20435,63000000.0
2005-11-01 22:45:00,6.20454,6.20892,6.20454,6.20766,68000000.0
2005-11-01 22:50:00,6.20807,6.2085,6.20446,6.20521,70000000.0
2005-11-01 22:55:00,6.20588,6.20588,6.20401,6.20563,64000000.0
2005-11-01 23:00:00,6.20552,6.20665,6.20382,6.20566,68000000.0
2005-11-01 23:05:00,6.20399,6.20551,6.20294,6.20294,60000000.0
2005-11-01 23:10:00,6.20305,6.20512,6.20223,6.20371,66000000.0
2005-11-01 23:15:00,6.20526,6.20778,6.20415,6.20558,65000000.0
2005-11-01 23:20:00,6.20555,6.20632,6.2044,6.20551,66000000.0
2005-11-01 23:25:00,6.20535,6.20625,6.20348,6.20475,64000000.0
2005-11-01 23:30:00,6.20388,6.20535,6.20286,6.20366,72000000.0
2005-11-01 23:35:00,6.20402,6.20477,6.20206,6.20317,62000000.0
2005-11-01 23:40:00,6.20307,6.20393,6.2011,6.2011,80000000.0
2005-11-01 23:45:00,6.20001,6.20268,6.19772,6.20041,76000000.0
2005-11-01 23:50:00,6.19989,6.20135,6.19907,6.20077,67000000.0
2005-11-01 23:55:00,6.20107,6.20312,6.19986,6.20231,76000000.0
2005-11-02 00:00:00,6.20382,6.20382,6.20072,6.20183,70000000.0
2005-11-02 00:05:00,6.20196,6.20257,6.19952,6.20098,62000000.0
2005-11-02 00:10:00,6.20098,6.20221,6.19977,6.20075,63000000.0
2005-11-02 00:15:00,6.19971,6.20144,6.19851,6.20044,65000000.0
2005-11-02 00:20:00,6.201,6.20215,6.19646,6.19682,60000000.0
2005-11-02 00:25:00,6.19759,6.1983,6.19461,6.19595,66000000.0
2005-11-02 00:30:00,6.19499,6.19951,6.19438,6.1988,64000000.0
2005-11-02 00:35:00,6.19921,6.19967,6.19498,6.19578,80000000.0
2005-11-02 00:40:00,6.19718,6.19722,6.19436,6.19582,61000000.0
2005-11-02 00:45:00,6.19604,6.19767,6.19551,6.19694,63000000.0
2005-11-02 00:50:00,6.19667,6.19667,6.19249,6.1928,60000000.0
2005-11-02 00:55:00,6.19247,6.19585,6.19191,6.19505,66000000.0
2005-11-02 01:00:00,6.19515,6.19589,6.19315,6.19565,63000000.0
2005-11-02 01:05:00,6.19546,6.19842,6.19546,6.19616,70000000.0
2005-11-02 01:10:00,6.19574,6.19772,6.19555,6.19731,55000000.0
2005-11-02 01:15:00,6.19597,6.19987,6.19597,6.19952,63000000.0
2005-11-02 01:20:00,6.19992,6.20138,6.19865,6.20011,59000000.0
2005-11-02 01:25:00,6.20003,6.20327,6.19963,6.20136,70000000.0
2005-11-02 01:30:00,6.20114,6.20288,6.20039,6.20184,68000000.0
2005-11-02 01:35:00,6.20172,6.20257,6.19992,6.20131,71000000.0
2005-11-02 01:40:00,6.20197,6.20314,6.20033,6.201,72000000.0
2005-11-02 01:45:00,6.20084,6.20137,6.1988,6.19977,68000000.0
2005-11-02 01:50:00,6.19945,6.20145,6.19848,6.2007,67000000.0
2005-11-02 01:55:00,6.20067,6.2023,6.19978,6.20182,61000000.0
2005-11-02 02:00:00,6.20189,6.20556,6.20068,6.20464,69000000.0
2005-11-02 02:05:00,6.20342,6.20594,6.20243,6.20301,73000000.0
2005-11-02 02:10:00,6.20234,6.20455,6.20167,6.20287,74000000.0
2005-11-02 02:15:00,6.20284,6.20617,6.20284,6.20509,70000000.0
2005-11-02 02:20:00,6.20432,6.20571,6.20285,6.20475,74000000.0
2005-11-02 02:25:00,6.20578,6.20835,6.20448,6.20643,59000000.0
2005-11-02 02:30:00,6.20712,6.20891,6.20568,6.20659,64000000.0
2005-11-02 02:35:00,6.20584,6.20725,6.20458,6.20725,71000000.0
2005-11-02 02:40:00,6.20694,6.2086,6.20512,6.20828,69000000.0
2005-11-02 02:45:00,6.20832,6.20974,6.20748,6.20818,69000000.0
2005-11-02 02:50:00,6.20824,6.21145,6.20738,6.21016,66000000.0
2005-11-02 02:55:00,6.20975,6.2098,6.20625,6.20721,65000000.0
2005-11-02 03:00:00,6.20649,6.2098,6.2061,6.20871,67000000.0
2005-11-02 03:05:00,6.20885,6.21079,6.20676,6.20735,68000000.0
2005-11-02 03:10:00,6.20697,6.20879,6.20574,6.20574,80000000.0
2005-11-02 03:15:00,6.20546,6.20817,6.20508,6.20681,50000000.0
2005-11-02 03:20:00,6.20681,6.20785,6.20585,6.20626,62000000.0
2005-11-02 03:25:00,6.20635,6.2069,6.20484,6.20632,71000000.0
2005-11-02 03:30:00,6.20673,6.20775,6.20554,6.20615,68000000.0
2005-11-02 03:35:00,6.20568,6.20705,6.20454,6.20705,60000000.0
2005-11-02 03:40:00,6.20709,6.20732,6.20449,6.20512,82000000.0
2005-11-02 03:45:00,6.20522,6.20615,6.20277,6.20413,53000000.0
2005-11-02 03:50:00,6.20459,6.20508,6.20351,6.20508,74000000.0
2005-11-02 03:55:00,6.20526,6.20567,6.20327,6.20526,63000000.0
2005-11-02 04:00:00,6.20516,6.20553,6.20327,6.20342,70000000.0
2005-11-02 04:05:00,6.20291,6.20437,6.20213,6.20308,66000000.0
2005-11-02 04:10:00,6.20282,6.20369,6.20143,6.20209,77000000.0
2005-11-02 04:15:00,6.20222,6.20249,6.19876,6.20108,57000000.0
2005-11-02 04:20:00,6.20098,6.20098,6.19775,6.19873,62000000.0
2005-11-02 04:25:00,6.19858,6.2004,6.19801,6.1992,53000000.0
2005-11-02 04:30:00,6.199,6.20005,6.19728,6.1983,66000000.0
2005-11-02 04:35:00,6.19857,6.20021,6.19775,6.19792,64000000.0
2005-11-02 04:40:00,6.19933,6.20067,6.19796,6.19864,54000000.0
2005-11-02 04:45:00,6.19792,6.19825,6.19659,6.19766,63000000.0
2005-11-02 04:50:00,6.1982,6.19938,6.19697,6.19835,71000000.0
2005-11-02 04:55:00,6.19755,6.19902,6.19748,6.19832,65000000.0
2005-11-02 05:00:00,6.19844,6.19957,6.19734,6.19823,62000000.0
2005-11-02 05:05:00,6.19861,6.19956,6.19742,6.19877,72000000.0
2005-11-02 05:10:00,6.19906,6.19981,6.19752,6.1991,59000000.0
2005-11-02 05:15:00,6.19928,6.20008,6.19797,6.19866,67000000.0
2005-11-02 05:20:00,6.1978,6.19938,6.19761,6.19899,79000000.0
2005-11-02 05:25:00,6.19924,6.19969,6.19706,6.19722,66000000.0
2005-11-02 05:30:00,6.19677,6.19776,6.19326,6.19587,76000000.0
2005-11-02 05:35:00,6.19443,6.19479,6.19137,6.19381,78000000.0
2005-11-02 05:40:00,6.19406,6.19619,6.19334,6.19423,61000000.0
2005-11-02 05:45:00,6.19458,6.19633,6.19387,6.19493,77000000.0
2005-11-02 05:50:00,6.19502,6.19613,6.19382,6.19477,62000000.0
2005-11-02 05:55:00,6.19476,6.19572,6.1938,6.1947,70000000.0
2005-11-02 06:00:00,6.1954,6.1957,6.19285,6.19394,77000000.0
2005-11-02 06:05:00,6.19372,6.19497,6.19067,6.19067,81000000.0
2005-11-02 06:10:00,6.19018,6.19285,6.18924,6.19152,73000000.0
2005-11-02 06:15:00,6.19184,6.1937,6.19145,6.19258,69000000.0
2005-11-02 06:20:00,6.19261,6.19332,6.19073,6.19138,68000000.0
2005-11-02 06:25:00,6.19247,6.19435,6.19121,6.19313,71000000.0
2005-11-02 06:30:00,6.19398,6.19438,6.19145,6.19231,58000000.0
2005-11-02 06:35:00,6.19198,6.19372,6.1915,6.19163,72000000.0
2005-11-02 06:40:00,6.19189,6.19349,6.19054,6.19131,71000000.0
2005-11-02 06:45:00,6.19137,6.19326,6.19082,6.1932,69000000.0
2005-11-02 06:50:00,6.19274,6.19274,6.19055,6.19085,56000000.0
2005-11-02 06:55:00,6.19052,6.19226,6.19029,6.19183,64000000.0
2005-11-02 07:00:00,6.19092,6.19209,6.19016,6.19056,58000000.0
2005-11-02 07:05:00,6.19024,6.19251,6.18966,6.18983,59000000.0
2005-11-02 07:10:00,6.19023,6.19082,6.18775,6.1897,82000000.0
2005-11-02 07:15:00,6.18997,6.19066,6.18787,6.19005,80000000.0
2005-11-02 07:20:00,6.1893,6.19208,6.18903,6.19052,76000000.0
2005-11-02 07:25:00,6.19095,6.19154,6.18819,6.18977,78000000.0
2005-11-02 07:30:00,6.18966,6.19183,6.18861,6.19045,61000000.0
2005-11-02 07:35:00,6.19072,6.19099,6.18792,6.18892,63000000.0
2005-11-02 07:40:00,6.18914,6.19063,6.18809,6.18959,55000000.0
2005-11-02 07:45:00,6.18851,6.19145,6.18851,6.19091,59000000.0
2005-11-02 07:50:00,6.19018,6.19547,6.19018,6.19374,67000000.0
2005-11-02 07:55:00,6.19304,6.19542,6.1921,6.19436,62000000.0
2005-11-02 08:00:00,6.19462,6.19505,6.19156,6.19331,65000000.0
2005-11-02 08:05:00,6.19357,6.19427,6.19167,6.19282,73000000.0
2005-11-02 08:10:00,6.19256,6.19556,6.19243,6.19401,58000000.0
2005-11-02 08:15:00,6.19495,6.19596,6.19324,6.19445,59000000.0
2005-11-02 08:20:00,6.19447,6.19617,6.19324,6.19419,64000000.0
2005-11-02 08:25:00,6.19443,6.19533,6.19283,6.19523,56000000.0
2005-11-02 08:30:00,6.19546,6.1962,6.19327,6.19609,62000000.0
2005-11-02 08:35:00,6.19616,6.19662,6.19452,6.19502,56000000.0
2005-11-02 08:40:00,6.19575,6.19627,6.19406,6.19489,58000000.0
2005-11-02 08:45:00,6.19482,6.1955,6.19265,6.19429,76000000.0
2005-11-02 08:50:00,6.19417,6.19515,6.19162,6.19386,81000000.0
2005-11-02 08:55:00,6.19346,6.19471,6.19263,6.19313,70000000.0
2005-11-02 09:00:00,6.19407,6.19975,6.19334,6.19964,62000000.0
2005-11-02 09:05:00,6.19987,6.20099,6.19791,6.19879,66000000.0
2005-11-02 09:10:00,6.19807,6.19905,6.19571,6.19772,67000000.0
2005-11-02 09:15:00,6.19806,6.20099,6.19495,6.19495,72000000.0
2005-11-02 09:20:00,6.19531,6.19878,6.19531,6.19814,74000000.0
2005-11-02 09:25:00,6.19905,6.19936,6.19693,6.19776,68000000.0
2005-11-02 09:30:00,6.1968,6.1968,6.1942,6.19625,69000000.0
2005-11-02 09:35:00,6.19662,6.19815,6.19483,6.19548,85000000.0
2005-11-02 09:40:00,6.19668,6.19948,6.19599,6.19835,74000000.0
2005-11-02 09:45:00,6.19887,6.1997,6.1968,6.19838,76000000.0
2005-11-02 09:50:00,6.19794,6.19972,6.1932,6.19419,74000000.0
2005-11-02 09:55:00,6.19353,6.1959,6.19111,6.19454,68000000.0
2005-11-02 10:00:00,6.19483,6.19588,6.19401,6.19555,75000000.0
2005-11-02 10:05:00,6.19572,6.19692,6.19465,6.19669,50000000.0
2005-11-02 10:10:00,6.19694,6.20008,6.19645,6.19925,70000000.0
2005-11-02 10:15:00,6.19974,6.20015,6.19789,6.19826,74000000.0
2005-11-02 10:20:00,6.19813,6.20018,6.19813,6.1997,60000000.0
2005-11-02 10:25:00,6.1997,6.20575,6.19885,6.20467,60000000.0
2005-11-02 10:30:00,6.204,6.20549,6.20306,6.20474,57000000.0
2005-11-02 10:35:00,6.20432,6.20432,6.20104,6.20209,72000000.0
2005-11-02 10:40:00,6.20297,6.20381,6.20128,6.20333,62000000.0
2005-11-02 10:45:00,6.20288,6.20695,6.20002,6.20631,55000000.0
2005-11-02 10:50:00,6.20613,6.20678,6.20328,6.20612,72000000.0
2005-11-02 10:55:00,6.20633,6.20887,6.20622,6.20698,49000000.0
2005-11-02 11:00:00,6.20655,6.20834,6.20606,6.20678,61000000.0
2005-11-02 11:05:00,6.20678,6.20824,6.20567,6.20739,71000000.0
2005-11-02 11:10:00,6.2068,6.20825,6.20532,6.20666,67000000.0
2005-11-02 11:15:00,6.20629,6.20728,6.20498,6.20591,63000000.0
2005-11-02 11:20:00,6.20601,6.20731,6.20144,6.20497,76000000.0
2005-11-02 11:25:00,6.20467,6.20476,6.20234,6.20329,64000000.0
2005-11-02 11:30:00,6.20347,6.20507,6.202,6.20297,74000000.0
2005-11-02 11:35:00,6.20266,6.20459,6.20171,6.20192,60000000.0
2005-11-02 11:40:00,6.20236,6.20434,6.20144,6.20279,64000000.0
2005-11-02 11:45:00,6.20255,6.20463,6.20208,6.20435,62000000.0
2005-11-02 11:50:00,6.20332,6.20431,6.20211,6.20397,68000000.0
2005-11-02 11:55:00,6.20439,6.20557,6.20264,6.20476,52000000.0
2005-11-02 12:00:00,6.20557,6.20616,6.20262,6.20475,63000000.0
2005-11-02 12:05:00,6.20398,6.20531,6.20195,6.20284,61000000.0
2005-11-02 12:10:00,6.20249,6.20322,6.19996,6.20088,63000000.0
2005-11-02 12:15:00,6.20126,6.20407,6.20057,6.2022,56000000.0
2005-11-02 12:20:00,6.20206,6.20339,6.20083,6.20339,70000000.0
2005-11-02 12:25:00,6.2033,6.20468,6.20139,6.20468,57000000.0
2005-11-02 12:30:00,6.20536,6.20701,6.2046,6.20641,61000000.0
2005-11-02 12:35:00,6.20619,6.20734,6.20091,6.20651,64000000.0
2005-11-02 12:40:00,6.20596,6.20623,6.20372,6.20517,70000000.0
2005-11-02 12:45:00,6.20478,6.20539,6.20282,6.20429,65000000.0
2005-11-02 12:50:00,6.20451,6.20631,6.19972,6.20599,66000000.0
2005-11-02 12:55:00,6.20576,6.20658,6.20427,6.20596,62000000.0
2005-11-02 13:00:00,6.20608,6.21099,6.20545,6.20955,81000000.0
2005-11-02 13:05:00,6.2095,6.21375,6.20519,6.21305,77000000.0
2005-11-02 13:10:00,6.21284,6.21499,6.21178,6.21456,79000000.0
2005-11-02 13:15:00,6.21525,6.21843,6.21483,6.21752,63000000.0
2005-11-02 13:20:00,6.21815,6.21882,6.2122,6.21591,78000000.0
2005-11-02 13:25:00,6.21654,6.2194,6.21385,6.21813,62000000.0
2005-11-02 13:30:00,6.21773,6.21773,6.21496,6.216,55000000.0
2005-11-02 13:35:00,6.21587,6.21731,6.21251,6.21731,65000000.0
2005-11-02 13:40:00,6.21612,6.21861,6.21391,6.21533,55000000.0
2005-11-02 13:45:00,6.21683,6.21746,6.21389,6.21539,64000000.0
2005-11-02 13:50:00,6.21584,6.21668,6.21412,6.21628,58000000.0
2005-11-02 13:55:00,6.21645,6.21719,6.21533,6.21718,59000000.0
2005-11-02 14:00:00,6.21704,6.21738,6.21532,6.21573,72000000.0
2005-11-02 14:05:00,6.21545,6.21597,6.21257,6.21262,60000000.0
2005-11-02 14:10:00,6.21222,6.21633,6.21194,6.21633,56000000.0
2005-11-02 14:15:00,6.21646,6.21648,6.21476,6.2158,76000000.0
2005-11-02 14:20:00,6.21531,6.21713,6.21401,6.21643,52000000.0
2005-11-02 14:25:00,6.21636,6.21725,6.21508,6.21623,65000000.0
2005-11-02 14:30:00,6.21633,6.21831,6.21494,6.21822,60000000.0
2005-11-02 14:35:00,6.2186,6.21889,6.21352,6.21789,63000000.0
2005-11-02 14:40:00,6.21371,6.21819,6.21371,6.21723,77000000.0
2005-11-02 14:45:00,6.21691,6.21691,6.21438,6.2165,56000000.0
2005-11-02 14:50:00,6.21649,6.21727,6.21349,6.21548,60000000.0
2005-11-02 14:55:00,6.21535,6.21777,6.21436,6.21654,71000000.0
2005-11-02 15:00:00,6.21742,6.21931,6.21561,6.21869,76000000.0
2005-11-02 15:05:00,6.2186,6.21889,6.21582,6.21658,68000000.0
2005-11-02 15:10:00,6.21652,6.21892,6.21652,6.21892,61000000.0
2005-11-02 15:15:00,6.21797,6.21797,6.21419,6.21526,68000000.0
2005-11-02 15:20:00,6.21445,6.21521,6.20851,6.20974,59000000.0
2005-11-02 15:25:00,6.2093,6.21132,6.20841,6.20936,71000000.0
2005-11-02 15:30:00,6.2103,6.21147,6.2087,6.20881,68000000.0
2005-11-02 15:35:00,6.20826,6.20834,6.20569,6.20692,52000000.0
2005-11-02 15:40:00,6.2064,6.20876,6.2064,6.20763,62000000.0
2005-11-02 15:45:00,6.20744,6.20882,6.20569,6.20693,81000000.0
2005-11-02 15:50:00,6.20701,6.20791,6.20532,6.20589,75000000.0
2005-11-02 15:55:00,6.20508,6.20528,6.19821,6.19919,74000000.0
2005-11-02 16:00:00,6.20022,6.20044,6.19488,6.19502,61000000.0
2005-11-02 16:05:00,6.19519,6.19583,6.19287,6.19452,70000000.0
2005-11-02 16:10:00,6.1948,6.19918,6.19384,6.19668,64000000.0
2005-11-02 16:15:00,6.19735,6.19788,6.19392,6.19546,66000000.0
2005-11-02 16:20:00,6.19552,6.19687,6.19285,6.19371,65000000.0
2005-11-02 16:25:00,6.19391,6.1952,6.19313,6.19346,51000000.0
2005-11-02 16:30:00,6.19401,6.19716,6.19315,6.19654,53000000.0
2005-11-02 16:35:00,6.19599,6.19788,6.1939,6.19517,78000000.0
2005-11-02 16:40:00,6.19487,6.1959,6.19297,6.19453,86000000.0
2005-11-02 16:45:00,6.19434,6.19611,6.18985,6.1955,59000000.0
2005-11-02 16:50:00,6.19545,6.19681,6.19373,6.19581,66000000.0
2005-11-02 16:55:00,6.19607,6.19807,6.19494,6.19658,52000000.0
2005-11-02 17:00:00,6.19659,6.19814,6.1958,6.19731,62000000.0
2005-11-02 17:05:00,6.19753,6.20244,6.19688,6.20235,73000000.0
2005-11-02 17:10:00,6.20203,6.20203,6.19757,6.1987,57000000.0
2005-11-02 17:15:00,6.19855,6.19855,6.19377,6.19517,71000000.0
2005-11-02 17:20:00,6.19524,6.19568,6.19119,6.19208,55000000.0
2005-11-02 17:25:00,6.19181,6.19363,6.18951,6.19006,62000000.0
2005-11-02 17:30:00,6.1894,6.18999,6.18176,6.18323,63000000.0
2005-11-02 17:35:00,6.18382,6.18566,6.18215,6.18419,64000000.0
2005-11-02 17:40:00,6.18447,6.18614,6.18339,6.18355,76000000.0
2005-11-02 17:45:00,6.18355,6.18355,6.17632,6.17838,60000000.0
2005-11-02 17:50:00,6.17828,6.18113,6.17779,6.17926,86000000.0
2005-11-02 17:55:00,6.17931,6.18346,6.1779,6.18065,66000000.0
2005-11-02 18:00:00,6.1793,6.18056,6.17572,6.17677,72000000.0
2005-11-02 18:05:00,6.17713,6.18153,6.17589,6.18127,73000000.0
2005-11-02 18:10:00,6.18138,6.18199,6.17961,6.18164,58000000.0
2005-11-02 18:15:00,6.18138,6.18145,6.17714,6.1811,61000000.0
2005-11-02 18:20:00,6.18032,6.18149,6.17853,6.17919,63000000.0
2005-11-02 18:25:00,6.17806,6.18047,6.17606,6.17945,67000000.0
2005-11-02 18:30:00,6.18003,6.18003,6.17639,6.17882,65000000.0
2005-11-02 18:35:00,6.17949,6.18137,6.17834,6.18015,76000000.0
2005-11-02 18:40:00,6.18052,6.18123,6.17837,6.18034,67000000.0
2005-11-02 18:45:00,6.18044,6.18055,6.17744,6.17863,66000000.0
2005-11-02 18:50:00,6.1787,6.17959,6.17637,6.17816,63000000.0
2005-11-02 18:55:00,6.17788,6.18062,6.17674,6.17972,71000000.0
2005-11-02 19:00:00,6.17992,6.18095,6.17818,6.17857,70000000.0
2005-11-02 19:05:00,6.17821,6.1796,6.17672,6.17672,76000000.0
2005-11-02 19:10:00,6.17695,6.179,6.17612,6.17679,68000000.0
2005-11-02 19:15:00,6.17627,6.17715,6.17495,6.17587,61000000.0
2005-11-02 19:20:00,6.17671,6.17895,6.17553,6.17671,72000000.0
2005-11-02 19:25:00,6.17657,6.17798,6.17425,6.17541,62000000.0
2005-11-02 19:30:00,6.17484,6.17744,6.171,6.17702,66000000.0
2005-11-02 19:35:00,6.17712,6.1775,6.17432,6.17587,63000000.0
2005-11-02 19:40:00,6.17595,6.17789,6.17512,6.17716,70000000.0
2005-11-02 19:45:00,6.17571,6.17924,6.17571,6.17924,70000000.0
2005-11-02 19:50:00,6.1797,6.17985,6.17838,6.17865,71000000.0
2005-11-02 19:55:00,6.17924,6.18216,6.179,6.18177,68000000.0
2005-11-02 20:00:00,6.18169,6.18254,6.18003,6.18096,67000000.0
2005-11-02 20:05:00,6.18152,6.18182,6.17917,6.17917,65000000.0
2005-11-02 20:10:00,6.17915,6.18067,6.17802,6.17802,66000000.0
2005-11-02 20:15:00,6.17932,6.18015,6.17839,6.17973,64000000.0
2005-11-02 20:20:00,6.17966,6.18138,6.17866,6.18138,65000000.0
2005-11-02 20:25:00,6.1812,6.18235,6.17895,6.1811,63000000.0
2005-11-02 20:30:00,6.18051,6.18309,6.17956,6.18208,59000000.0
2005-11-02 20:35:00,6.18304,6.18444,6.18046,6.18304,70000000.0
2005-11-02 20:40:00,6.18394,6.18496,6.18178,6.18262,89000000.0
2005-11-02 20:45:00,6.18298,6.18393,6.18064,6.18301,67000000.0
2005-11-02 20:50:00,6.18277,6.18428,6.18172,6.18269,62000000.0
2005-11-02 20:55:00,6.18242,6.1827,6.17969,6.17971,65000000.0
2005-11-02 21:00:00,6.18005,6.18146,6.17868,6.18067,72000000.0
2005-11-02 21:05:00,6.18143,6.1822,6.17897,6.17987,66000000.0
2005-11-02 21:10:00,6.17927,6.18066,6.17857,6.17959,62000000.0
2005-11-02 21:15:00,6.17951,6.18083,6.17794,6.17894,68000000.0
2005-11-02 21:20:00,6.17847,6.17933,6.17743,6.17814,52000000.0
2005-11-02 21:25:00,6.17821,6.17842,6.17528,6.1754,58000000.0
2005-11-02 21:30:00,6.17593,6.17779,6.17462,6.17694,59000000.0
2005-11-02 21:35:00,6.17702,6.17848,6.1756,6.1756,88000000.0
2005-11-02 21:40:00,6.17551,6.17723,6.17512,6.17629,65000000.0
2005-11-02 21:45:00,6.17598,6.17785,6.17598,6.17781,62000000.0
2005-11-02 21:50:00,6.17804,6.17892,6.17634,6.17703,62000000.0
2005-11-02 21:55:00,6.17708,6.17877,6.17647,6.17707,72000000.0
2005-11-02 22:00:00,6.17742,6.17838,6.17673,6.1782,79000000.0
2005-11-02 22:05:00,6.17853,6.17953,6.17729,6.17861,67000000.0
2005-11-02 22:10:00,6.17823,6.17896,6.17699,6.1774,64000000.0
2005-11-02 22:15:00,6.17762,6.1789,6.17644,6.17729,69000000.0
2005-11-02 22:20:00,6.17757,6.17815,6.17554,6.17728,69000000.0
2005-11-02 22:25:00,6.17708,6.17912,6.17705,6.17855,63000000.0
2005-11-02 22:30:00,6.17864,6.18018,6.1782,6.17894,60000000.0
2005-11-02 22:35:00,6.17875,6.18005,6.17817,6.17882,56000000.0
2005-11-02 22:40:00,6.17872,6.1804,6.17762,6.17982,63000000.0
2005-11-02 22:45:00,6.17955,6.17982,6.17699,6.17856,68000000.0
2005-11-02 22:50:00,6.1782,6.17971,6.17785,6.17835,70000000.0
2005-11-02 22:55:00,6.1781,6.17832,6.17575,6.17723,64000000.0
2005-11-02 23:00:00,6.1773,6.17966,6.17686,6.17884,68000000.0
2005-11-02 23:05:00,6.17822,6.17911,6.17708,6.17773,60000000.0
2005-11-02 23:10:00,6.1774,6.18008,6.17689,6.17892,66000000.0
2005-11-02 23:15:00,6.17851,6.17924,6.1768,6.17761,65000000.0
2005-11-02 23:20:00,6.17779,6.17877,6.17729,6.17831,66000000.0
2005-11-02 23:25:00,6.17858,6.18011,6.17744,6.17822,64000000.0
2005-11-02 23:30:00,6.17812,6.17947,6.17716,6.17783,72000000.0
2005-11-02 23:35:00,6.17794,6.17965,6.17738,6.17871,62000000.0
2005-11-02 23:40:00,6.17868,6.18079,6.17791,6.17812,80000000.0
2005-11-02 23:45:00,6.17783,6.179,6.17692,6.17763,76000000.0
2005-11-02 23:50:00,6.17743,6.17849,6.17603,6.17692,67000000.0
2005-11-02 23:55:00,6.17672,6.17817,6.17462,6.17462,76000000.0
2005-11-03 00:00:00,6.17568,6.17655,6.17419,6.17608,70000000.0
2005-11-03 00:05:00,6.1761,6.17717,6.17393,6.17469,62000000.0
2005-11-03 00:10:00,6.17493,6.17628,6.17348,6.17477,63000000.0
2005-11-03 00:15:00,6.17455,6.17474,6.17268,6.17316,65000000.0
2005-11-03 00:20:00,6.17322,6.17587,6.17269,6.17404,60000000.0
2005-11-03 00:25:00,6.17435,6.17633,6.1736,6.17433,66000000.0
2005-11-03 00:30:00,6.1753,6.17582,6.1731,6.17582,64000000.0
2005-11-03 00:35:00,6.17467,6.17563,6.17338,6.17396,80000000.0
2005-11-03 00:40:00,6.17419,6.17636,6.17419,6.17432,61000000.0
2005-11-03 00:45:00,6.17481,6.17631,6.17467,6.17569,63000000.0
2005-11-03 00:50:00,6.17556,6.17668,6.17456,6.17528,60000000.0
2005-11-03 00:55:00,6.17679,6.17679,6.17459,6.17569,66000000.0
2005-11-03 01:00:00,6.17524,6.17633,6.17422,6.17422,63000000.0
2005-11-03 01:05:00,6.17451,6.17769,6.17451,6.17583,70000000.0
2005-11-03 01:10:00,6.17582,6.17718,6.1742,6.1762,55000000.0
2005-11-03 01:15:00,6.17609,6.17609,6.17329,6.17513,63000000.0
2005-11-03 01:20:00,6.17484,6.17558,6.17299,6.17337,59000000.0
2005-11-03 01:25:00,6.17348,6.17717,6.17339,6.17589,70000000.0
2005-11-03 01:30:00,6.17597,6.17835,6.17582,6.1779,68000000.0
2005-11-03 01:35:00,6.17773,6.17995,6.17735,6.17995,71000000.0
2005-11-03 01:40:00,6.17913,6.18085,6.17851,6.18064,72000000.0
2005-11-03 01:45:00,6.18115,6.18204,6.17971,6.18055,68000000.0
2005-11-03 01:50:00,6.17992,6.18116,6.17832,6.17975,67000000.0
2005-11-03 01:55:00,6.17988,6.18102,6.1785,6.18086,61000000.0
2005-11-03 02:00:00,6.18105,6.18214,6.17844,6.18064,69000000.0
2005-11-03 02:05:00,6.1802,6.1821,6.17998,6.18099,73000000.0
2005-11-03 02:10:00,6.18063,6.18194,6.17978,6.1801,74000000.0
2005-11-03 02:15:00,6.18075,6.18146,6.17947,6.17983,70000000.0
2005-11-03 02:20:00,6.17954,6.18275,6.17928,6.18125,74000000.0
2005-11-03 02:25:00,6.18244,6.18328,6.18127,6.18189,59000000.0
2005-11-03 02:30:00,6.1821,6.18319,6.17955,6.18044,64000000.0
2005-11-03 02:35:00,6.18108,6.18276,6.17939,6.17939,71000000.0
2005-11-03 02:40:00,6.17911,6.18081,6.17846,6.17846,69000000.0
2005-11-03 02:45:00,6.17855,6.18053,6.17684,6.17742,69000000.0
2005-11-03 02:50:00,6.17778,6.17823,6.17624,6.17745,66000000.0
2005-11-03 02:55:00,6.17737,6.17971,6.17639,6.17899,65000000.0
2005-11-03 03:00:00,6.17904,6.18155,6.17901,6.18053,67000000.0
2005-11-03 03:05:00,6.17911,6.18196,6.17907,6.18193,68000000.0
2005-11-03 03:10:00,6.18147,6.18212,6.1793,6.1793,80000000.0
2005-11-03 03:15:00,6.17919,6.18156,6.17919,6.18031,50000000.0
2005-11-03 03:20:00,6.18076,6.18161,6.1793,6.18027,62000000.0
2005-11-03 03:25:00,6.1799,6.18087,6.17817,6.17912,71000000.0
2005-11-03 03:30:00,6.17918,6.18035,6.17822,6.17873,68000000.0
2005-11-03 03:35:00,6.17996,6.18167,6.17955,6.18112,60000000.0
2005-11-03 03:40:00,6.18132,6.18158,6.17999,6.18042,82000000.0
2005-11-03 03:45:00,6.18029,6.18114,6.17932,6.18104,53000000.0
2005-11-03 03:50:00,6.18145,6.18267,6.18049,6.18158,74000000.0
2005-11-03 03:55:00,6.18156,6.18226,6.17955,6.18017,63000000.0
2005-11-03 04:00:00,6.17988,6.18045,6.17861,6.17983,70000000.0
2005-11-03 04:05:00,6.17922,6.1802,6.17768,6.17887,66000000.0
2005-11-03 04:10:00,6.17941,6.18063,6.17817,6.18056,77000000.0
2005-11-03 04:15:00,6.17984,6.17994,6.17804,6.17952,57000000.0
2005-11-03 04:20:00,6.17942,6.17998,6.17799,6.17991,62000000.0
2005-11-03 04:25:00,6.18001,6.18073,6.17846,6.17865,53000000.0
2005-11-03 04:30:00,6.17867,6.1807,6.17855,6.17858,66000000.0
2005-11-03 04:35:00,6.17831,6.18042,6.17818,6.18042,64000000.0
2005-11-03 04:40:00,6.18067,6.18101,6.17869,6.17869,54000000.0
2005-11-03 04:45:00,6.17836,6.18075,6.17823,6.1797,63000000.0
2005-11-03 04:50:00,6.17949,6.17967,6.17785,6.17924,71000000.0
2005-11-03 04:55:00,6.17913,6.17983,6.17851,6.17958,65000000.0
2005-11-03 05:00:00,6.18096,6.18117,6.17806,6.17825,62000000.0
2005-11-03 05:05:00,6.17842,6.17906,6.17842,6.17889,72000000.0
2005-11-03 05:10:00,6.17886,6.17902,6.17735,6.17754,59000000.0
2005-11-03 05:15:00,6.1777,6.18033,6.17724,6.17794,67000000.0
2005-11-03 05:20:00,6.17835,6.17949,6.17739,6.17856,79000000.0
2005-11-03 05:25:00,6.17835,6.17865,6.17825,6.17844,66000000.0
2005-11-03 05:30:00,6.17831,6.17898,6.17728,6.17826,76000000.0
2005-11-03 05:35:00,6.17784,6.17989,6.17756,6.1782,78000000.0
2005-11-03 05:40:00,6.17852,6.17949,6.17791,6.17831,61000000.0
2005-11-03 05:45:00,6.17824,6.18014,6.17803,6.17984,77000000.0
2005-11-03 05:50:00,6.17917,6.17918,6.17722,6.17788,62000000.0
2005-11-03 05:55:00,6.17802,6.17825,6.17785,6.17812,70000000.0
2005-11-03 06:00:00,6.17816,6.17833,6.17734,6.17812,77000000.0
2005-11-03 06:05:00,6.17818,6.17974,6.17711,6.17969,81000000.0
2005-11-03 06:10:00,6.17895,6.17959,6.17676,6.17769,73000000.0
2005-11-03 06:15:00,6.17766,6.17946,6.17707,6.17946,69000000.0
2005-11-03 06:20:00,6.17938,6.18006,6.17744,6.17828,68000000.0
2005-11-03 06:25:00,6.17797,6.17884,6.17733,6.17739,71000000.0
2005-11-03 06:30:00,6.17754,6.17935,6.17738,6.17869,58000000.0
2005-11-03 06:35:00,6.17827,6.1797,6.17708,6.17723,72000000.0
2005-11-03 06:40:00,6.17737,6.17867,6.17646,6.17689,71000000.0
2005-11-03 06:45:00,6.17713,6.17894,6.1769,6.17695,69000000.0
2005-11-03 06:50:00,6.17656,6.17814,6.17584,6.1769,56000000.0
2005-11-03 06:55:00,6.17706,6.17826,6.17579,6.17711,64000000.0
2005-11-03 07:00:00,6.1769,6.1773,6.17537,6.17655,58000000.0
2005-11-03 07:05:00,6.1768,6.17776,6.17603,6.17624,59000000.0
2005-11-03 07:10:00,6.17652,6.17758,6.17588,6.17674,82000000.0
2005-11-03 07:15:00,6.17676,6.17816,6.17598,6.17693,80000000.0
2005-11-03 07:20:00,6.17705,6.17705,6.17498,6.17604,76000000.0
2005-11-03 07:25:00,6.17655,6.1772,6.1755,6.17681,78000000.0
2005-11-03 07:30:00,6.1768,6.17744,6.17584,6.17601,61000000.0
2005-11-03 07:35:00,6.17588,6.17681,6.17543,6.17648,63000000.0
2005-11-03 07:40:00,6.17655,6.17687,6.17547,6.17618,55000000.0
2005-11-03 07:45:00,6.17636,6.17782,6.1755,6.17732,59000000.0
2005-11-03 07:50:00,6.17709,6.17821,6.17572,6.17816,67000000.0
2005-11-03 07:55:00,6.17955,6.17955,6.17492,6.1759,62000000.0
2005-11-03 08:00:00,6.17623,6.17842,6.17564,6.17739,65000000.0
2005-11-03 08:05:00,6.17727,6.17835,6.17667,6.17812,73000000.0
2005-11-03 08:10:00,6.17735,6.17915,6.17715,6.1782,58000000.0
2005-11-03 08:15:00,6.17819,6.17936,6.17748,6.17936,59000000.0
2005-11-03 08:20:00,6.17921,6.17971,6.17799,6.17948,64000000.0
2005-11-03 08:25:00,6.17946,6.18076,6.17811,6.17923,56000000.0
2005-11-03 08:30:00,6.17982,6.18024,6.17808,6.17846,62000000.0
2005-11-03 08:35:00,6.17876,6.18086,6.17876,6.1798,56000000.0
2005-11-03 08:40:00,6.17992,6.18076,6.17871,6.18065,58000000.0
2005-11-03 08:45:00,6.18105,6.18201,6.17994,6.18118,76000000.0
2005-11-03 08:50:00,6.18085,6.18215,6.17982,6.182,81000000.0
2005-11-03 08:55:00,6.18202,6.18278,6.1808,6.18222,70000000.0
2005-11-03 09:00:00,6.18201,6.18412,6.18114,6.18278,62000000.0
2005-11-03 09:05:00,6.18276,6.18276,6.18004,6.18041,66000000.0
2005-11-03 09:10:00,6.18028,6.18402,6.18022,6.18248,67000000.0
2005-11-03 09:15:00,6.1828,6.18349,6.18076,6.1823,72000000.0
2005-11-03 09:20:00,6.18222,6.18295,6.18002,6.18079,74000000.0
2005-11-03 09:25:00,6.18135,6.18327,6.18074,6.18152,68000000.0
2005-11-03 09:30:00,6.18113,6.18283,6.17997,6.18164,69000000.0
2005-11-03 09:35:00,6.18174,6.18356,6.18126,6.18139,85000000.0
2005-11-03 09:40:00,6.18171,6.18719,6.18171,6.18634,74000000.0
2005-11-03 09:45:00,6.1863,6.18635,6.18166,6.18229,76000000.0
2005-11-03 09:50:00,6.18322,6.18497,6.1809,6.18338,74000000.0
2005-11-03 09:55:00,6.18348,6.18426,6.1813,6.18334,68000000.0
2005-11-03 10:00:00,6.18301,6.1844,6.1822,6.18326,75000000.0
2005-11-03 10:05:00,6.18332,6.18362,6.18129,6.18317,50000000.0
2005-11-03 10:10:00,6.18347,6.185,6.18248,6.18371,70000000.0
2005-11-03 10:15:00,6.18377,6.18587,6.18241,6.18546,74000000.0
2005-11-03 10:20:00,6.18527,6.18592,6.18398,6.18445,60000000.0
2005-11-03 10:25:00,6.18461,6.18621,6.18409,6.18581,60000000.0
2005-11-03 10:30:00,6.18565,6.18576,6.18363,6.18515,57000000.0
2005-11-03 10:35:00,6.18509,6.18747,6.18399,6.18747,72000000.0
2005-11-03 10:40:00,6.1879,6.1879,6.18554,6.18666,62000000.0
2005-11-03 10:45:00,6.18603,6.18735,6.18398,6.18422,55000000.0
2005-11-03 10:50:00,6.18459,6.18501,6.18275,6.18331,72000000.0
2005-11-03 10:55:00,6.18332,6.18508,6.18092,6.18261,49000000.0
2005-11-03 11:00:00,6.183,6.18401,6.18103,6.18226,61000000.0
2005-11-03 11:05:00,6.18193,6.18332,6.17977,6.18208,71000000.0
2005-11-03 11:10:00,6.18214,6.18323,6.18068,6.1817,67000000.0
2005-11-03 11:15:00,6.18217,6.18323,6.18106,6.18242,63000000.0
2005-11-03 11:20:00,6.182,6.1832,6.18065,6.18131,76000000.0
2005-11-03 11:25:00,6.18066,6.18135,6.17764,6.17814,64000000.0
2005-11-03 11:30:00,6.17716,6.1786,6.17228,6.17345,74000000.0
2005-11-03 11:35:00,6.1727,6.17579,6.1719,6.1751,60000000.0
2005-11-03 11:40:00,6.17545,6.17608,6.17275,6.17542,64000000.0
2005-11-03 11:45:00,6.17495,6.17792,6.17377,6.17741,62000000.0
2005-11-03 11:50:00,6.17749,6.17987,6.17418,6.17937,68000000.0
2005-11-03 11:55:00,6.17987,6.18518,6.17917,6.18429,52000000.0
2005-11-03 12:00:00,6.1844,6.18447,6.18198,6.18314,63000000.0
2005-11-03 12:05:00,6.18123,6.1851,6.17853,6.18384,61000000.0
2005-11-03 12:10:00,6.18455,6.18542,6.18042,6.18466,63000000.0
2005-11-03 12:15:00,6.18409,6.18477,6.18206,6.18386,56000000.0
2005-11-03 12:20:00,6.18353,6.18605,6.18333,6.18483,70000000.0
2005-11-03 12:25:00,6.1848,6.1848,6.18185,6.18233,57000000.0
2005-11-03 12:30:00,6.18366,6.18408,6.18106,6.18184,61000000.0
2005-11-03 12:35:00,6.18157,6.18286,6.18008,6.18083,64000000.0
2005-11-03 12:40:00,6.18102,6.18337,6.18102,6.18199,70000000.0
2005-11-03 12:45:00,6.18171,6.18242,6.18048,6.18133,65000000.0
2005-11-03 12:50:00,6.18139,6.18244,6.17993,6.18181,66000000.0
2005-11-03 12:55:00,6.18234,6.18615,6.18151,6.18612,62000000.0
2005-11-03 13:00:00,6.186,6.18954,6.18476,6.18792,81000000.0
2005-11-03 13:05:00,6.18779,6.18798,6.18409,6.18618,77000000.0
2005-11-03 13:10:00,6.18664,6.18708,6.18271,6.18395,79000000.0
2005-11-03 13:15:00,6.18419,6.18423,6.18147,6.1829,63000000.0
2005-11-03 13:20:00,6.18159,6.1828,6.18053,6.18186,78000000.0
2005-11-03 13:25:00,6.18146,6.18217,6.17935,6.18076,62000000.0
2005-11-03 13:30:00,6.18011,6.18141,6.17863,6.18068,55000000.0
2005-11-03 13:35:00,6.18052,6.18143,6.17951,6.17979,65000000.0
2005-11-03 13:40:00,6.18046,6.1814,6.17955,6.18094,55000000.0
2005-11-03 13:45:00,6.18032,6.1822,6.17976,6.1809,64000000.0
2005-11-03 13:50:00,6.18084,6.18485,6.18075,6.18326,58000000.0
2005-11-03 13:55:00,6.18325,6.18511,6.18256,6.18511,59000000.0
2005-11-03 14:00:00,6.1848,6.1848,6.17967,6.18008,72000000.0
2005-11-03 14:05:00,6.17961,6.18684,6.17939,6.18265,60000000.0
2005-11-03 14:10:00,6.18213,6.18451,6.18145,6.18326,56000000.0
2005-11-03 14:15:00,6.18331,6.18651,6.18164,6.18264,76000000.0
2005-11-03 14:20:00,6.18296,6.18353,6.18016,6.18107,52000000.0
2005-11-03 14:25:00,6.18205,6.18367,6.18107,6.18301,65000000.0
2005-11-03 14:30:00,6.18311,6.1852,6.18204,6.18422,60000000.0
2005-11-03 14:35:00,6.18384,6.18384,6.18,6.18016,63000000.0
2005-11-03 14:40:00,6.1812,6.18189,6.17897,6.18042,77000000.0
2005-11-03 14:45:00,6.18004,6.1853,6.17972,6.18395,56000000.0
2005-11-03 14:50:00,6.18408,6.18879,6.18408,6.18824,60000000.0
2005-11-03 14:55:00,6.18885,6.19064,6.18549,6.19064,71000000.0
2005-11-03 15:00:00,6.19172,6.19388,6.18196,6.19135,76000000.0
2005-11-03 15:05:00,6.19298,6.19472,6.19137,6.19212,68000000.0
2005-11-03 15:10:00,6.19259,6.1935,6.19073,6.19302,61000000.0
2005-11-03 15:15:00,6.19339,6.19435,6.19022,6.19022,68000000.0
2005-11-03 15:20:00,6.19074,6.19411,6.19011,6.19109,59000000.0
2005-11-03 15:25:00,6.19135,6.19346,6.19051,6.1915,71000000.0
2005-11-03 15:30:00,6.19229,6.19857,6.18942,6.19841,68000000.0
2005-11-03 15:35:00,6.19955,6.21076,6.19892,6.20829,52000000.0
2005-11-03 15:40:00,6.20768,6.21286,6.20732,6.21248,62000000.0
2005-11-03 15:45:00,6.21288,6.21375,6.20681,6.20817,81000000.0
2005-11-03 15:50:00,6.20781,6.20823,6.20516,6.20638,75000000.0
2005-11-03 15:55:00,6.20705,6.20933,6.20648,6.20808,74000000.0
2005-11-03 16:00:00,6.20869,6.2182,6.20803,6.218,61000000.0
2005-11-03 16:05:00,6.21763,6.21784,6.21456,6.21516,70000000.0
2005-11-03 16:10:00,6.21479,6.22315,6.21479,6.21722,64000000.0
2005-11-03 16:15:00,6.21706,6.21801,6.20991,6.20991,66000000.0
2005-11-03 16:20:00,6.21173,6.21377,6.20971,6.21022,65000000.0
2005-11-03 16:25:00,6.20926,6.20996,6.20442,6.20678,51000000.0
2005-11-03 16:30:00,6.20671,6.2101,6.20581,6.2092,53000000.0
2005-11-03 16:35:00,6.21085,6.21203,6.20803,6.20958,78000000.0
2005-11-03 16:40:00,6.20937,6.20948,6.20698,6.2088,86000000.0
2005-11-03 16:45:00,6.20907,6.20995,6.20523,6.20841,59000000.0
2005-11-03 16:50:00,6.20886,6.21018,6.20561,6.20764,66000000.0
2005-11-03 16:55:00,6.20725,6.21234,6.20607,6.21074,52000000.0
2005-11-03 17:00:00,6.21163,6.21253,6.2066,6.2066,62000000.0
2005-11-03 17:05:00,6.20781,6.21217,6.20781,6.21108,73000000.0
2005-11-03 17:10:00,6.21101,6.2146,6.21001,6.21401,57000000.0
2005-11-03 17:15:00,6.21371,6.21665,6.21371,6.21651,71000000.0
2005-11-03 17:20:00,6.2158,6.21924,6.21565,6.21582,55000000.0
2005-11-03 17:25:00,6.21705,6.21946,6.21459,6.21935,62000000.0
2005-11-03 17:30:00,6.21991,6.22095,6.21867,6.21867,63000000.0
2005-11-03 17:35:00,6.21778,6.21938,6.21699,6.21754,64000000.0
2005-11-03 17:40:00,6.21843,6.21843,6.21478,6.21657,76000000.0
2005-11-03 17:45:00,6.2151,6.2212,6.21474,6.22066,60000000.0
2005-11-03 17:50:00,6.21986,6.22097,6.21373,6.21373,86000000.0
2005-11-03 17:55:00,6.21319,6.21352,6.20972,6.21046,66000000.0
2005-11-03 18:00:00,6.21196,6.2131,6.21028,6.2122,72000000.0
2005-11-03 18:05:00,6.21222,6.21492,6.21095,6.21171,73000000.0
2005-11-03 18:10:00,6.21109,6.21442,6.2101,6.21267,58000000.0
2005-11-03 18:15:00,6.21341,6.21341,6.20901,6.2104,61000000.0
2005-11-03 18:20:00,6.21036,6.21376,6.20933,6.21127,63000000.0
2005-11-03 18:25:00,6.21269,6.21469,6.21021,6.21213,67000000.0
2005-11-03 18:30:00,6.21214,6.21701,6.21199,6.2161,65000000.0
2005-11-03 18:35:00,6.21563,6.217,6.21403,6.21527,76000000.0
2005-11-03 18:40:00,6.21638,6.2209,6.21638,6.22064,67000000.0
2005-11-03 18:45:00,6.2203,6.22156,6.21672,6.21781,66000000.0
2005-11-03 18:50:00,6.21733,6.22195,6.2168,6.22077,63000000.0
2005-11-03 18:55:00,6.21856,6.22879,6.21793,6.22827,71000000.0
2005-11-03 19:00:00,6.22947,6.23522,6.22674,6.23416,70000000.0
2005-11-03 19:05:00,6.23478,6.23857,6.23398,6.23776,76000000.0
2005-11-03 19:10:00,6.23627,6.23694,6.23508,6.2361,68000000.0
2005-11-03 19:15:00,6.23561,6.23656,6.23245,6.23483,61000000.0
2005-11-03 19:20:00,6.23365,6.2361,6.23259,6.23512,72000000.0
2005-11-03 19:25:00,6.23447,6.23854,6.23442,6.23666,62000000.0
2005-11-03 19:30:00,6.23521,6.23667,6.23343,6.2357,66000000.0
2005-11-03 19:35:00,6.23637,6.23911,6.23574,6.23891,63000000.0
2005-11-03 19:40:00,6.23879,6.23955,6.23703,6.2385,70000000.0
2005-11-03 19:45:00,6.23831,6.23927,6.2355,6.23629,70000000.0
2005-11-03 19:50:00,6.23497,6.23683,6.23376,6.23521,71000000.0
2005-11-03 19:55:00,6.23502,6.23638,6.23359,6.23471,68000000.0
2005-11-03 20:00:00,6.23493,6.23761,6.23443,6.2347,67000000.0
2005-11-03 20:05:00,6.23445,6.23534,6.23188,6.23363,65000000.0
2005-11-03 20:10:00,6.2346,6.23645,6.23292,6.23427,66000000.0
2005-11-03 20:15:00,6.23433,6.23558,6.23244,6.23406,64000000.0
2005-11-03 20:20:00,6.2336,6.23419,6.2314,6.23304,65000000.0
2005-11-03 20:25:00,6.23276,6.23276,6.22989,6.23044,63000000.0
2005-11-03 20:30:00,6.2299,6.2329,6.22896,6.23274,59000000.0
2005-11-03 20:35:00,6.2331,6.23396,6.23085,6.23306,70000000.0
2005-11-03 20:40:00,6.23356,6.23724,6.23228,6.23713,89000000.0
2005-11-03 20:45:00,6.23541,6.23584,6.23231,6.23331,67000000.0
2005-11-03 20:50:00,6.23314,6.23409,6.2324,6.23409,62000000.0
2005-11-03 20:55:00,6.23378,6.23517,6.23305,6.23418,65000000.0
2005-11-03 21:00:00,6.23428,6.23715,6.23271,6.23658,72000000.0
2005-11-03 21:05:00,6.23544,6.23906,6.23464,6.23754,66000000.0
2005-11-03 21:10:00,6.23805,6.24074,6.23783,6.23831,62000000.0
2005-11-03 21:15:00,6.2388,6.24122,6.23741,6.23924,68000000.0
2005-11-03 21:20:00,6.2385,6.24027,6.23803,6.23826,52000000.0
2005-11-03 21:25:00,6.23819,6.2421,6.23793,6.24179,58000000.0
2005-11-03 21:30:00,6.24143,6.24271,6.23953,6.24271,59000000.0
2005-11-03 21:35:00,6.24326,6.24476,6.24117,6.24295,88000000.0
2005-11-03 21:40:00,6.24268,6.24373,6.24125,6.24268,65000000.0
2005-11-03 21:45:00,6.24248,6.24557,6.24181,6.24383,62000000.0
2005-11-03 21:50:00,6.24411,6.24725,6.24405,6.24721,62000000.0
2005-11-03 21:55:00,6.24683,6.24814,6.24272,6.24329,72000000.0
2005-11-03 22:00:00,6.24234,6.24409,6.24184,6.2432,79000000.0
2005-11-03 22:05:00,6.24259,6.24302,6.24014,6.24059,67000000.0
2005-11-03 22:10:00,6.24113,6.24252,6.24029,6.24063,64000000.0
2005-11-03 22:15:00,6.24098,6.24233,6.24018,6.24132,69000000.0
2005-11-03 22:20:00,6.2412,6.24315,6.24022,6.24275,69000000.0
2005-11-03 22:25:00,6.2423,6.2446,6.24072,6.24072,63000000.0
2005-11-03 22:30:00,6.24054,6.24231,6.2397,6.24042,60000000.0
2005-11-03 22:35:00,6.24112,6.24298,6.24006,6.24205,56000000.0
2005-11-03 22:40:00,6.24212,6.24387,6.24143,6.24213,63000000.0
2005-11-03 22:45:00,6.24239,6.24282,6.24074,6.24282,68000000.0
2005-11-03 22:50:00,6.24285,6.24396,6.24057,6.24321,70000000.0
2005-11-03 22:55:00,6.24395,6.24412,6.2413,6.24198,64000000.0
2005-11-03 23:00:00,6.24253,6.24329,6.24127,6.24244,68000000.0
2005-11-03 23:05:00,6.24221,6.2437,6.24161,6.24231,60000000.0
2005-11-03 23:10:00,6.24297,6.24369,6.24159,6.24339,66000000.0
2005-11-03 23:15:00,6.2436,6.24372,6.24056,6.24143,65000000.0
2005-11-03 23:20:00,6.24048,6.24347,6.24003,6.24249,66000000.0
2005-11-03 23:25:00,6.24204,6.24217,6.23967,6.24153,64000000.0
2005-11-03 23:30:00,6.24178,6.24248,6.24036,6.24138,72000000.0
2005-11-03 23:35:00,6.24182,6.24216,6.23981,6.24097,62000000.0
2005-11-03 23:40:00,6.24192,6.24218,6.23998,6.24059,80000000.0
2005-11-03 23:45:00,6.24006,6.24111,6.23867,6.24089,76000000.0
2005-11-03 23:50:00,6.24042,6.24125,6.23919,6.24047,67000000.0
2005-11-03 23:55:00,6.24004,6.24295,6.2395,6.24119,76000000.0
2005-11-04 00:00:00,6.24123,6.24432,6.24123,6.24237,70000000.0
2005-11-04 00:05:00,6.24156,6.24315,6.24109,6.24292,62000000.0
2005-11-04 00:10:00,6.24297,6.24384,6.24122,6.24256,63000000.0
2005-11-04 00:15:00,6.24231,6.24291,6.23984,6.24107,65000000.0
2005-11-04 00:20:00,6.24085,6.24148,6.23872,6.23981,60000000.0
2005-11-04 00:25:00,6.2394,6.24171,6.23895,6.24051,66000000.0
2005-11-04 00:30:00,6.24029,6.24361,6.23991,6.24147,64000000.0
2005-11-04 00:35:00,6.2417,6.24374,6.24158,6.24203,80000000.0
2005-11-04 00:40:00,6.24258,6.24624,6.24211,6.2435,61000000.0
2005-11-04 00:45:00,6.24332,6.24414,6.24174,6.24182,63000000.0
2005-11-04 00:50:00,6.24167,6.2446,6.24064,6.24418,60000000.0
2005-11-04 00:55:00,6.2452,6.2452,6.24207,6.24321,66000000.0
2005-11-04 01:00:00,6.24271,6.24337,6.24152,6.24277,63000000.0
2005-11-04 01:05:00,6.24256,6.24357,6.24141,6.24298,70000000.0
2005-11-04 01:10:00,6.24232,6.24318,6.24061,6.24142,55000000.0
2005-11-04 01:15:00,6.24141,6.24498,6.23987,6.24185,63000000.0
2005-11-04 01:20:00,6.24181,6.2436,6.2411,6.24254,59000000.0
2005-11-04 01:25:00,6.24319,6.24319,6.23991,6.24052,70000000.0
2005-11-04 01:30:00,6.24065,6.24265,6.24043,6.24136,68000000.0
2005-11-04 01:35:00,6.24146,6.243,6.24039,6.24148,71000000.0
2005-11-04 01:40:00,6.24165,6.24216,6.23977,6.24085,72000000.0
2005-11-04 01:45:00,6.24122,6.24243,6.23976,6.24227,68000000.0
2005-11-04 01:50:00,6.24121,6.24223,6.23935,6.23935,67000000.0
2005-11-04 01:55:00,6.23802,6.24063,6.23802,6.23875,61000000.0
2005-11-04 02:00:00,6.23869,6.24185,6.23869,6.24135,69000000.0
2005-11-04 02:05:00,6.24123,6.24265,6.23957,6.24069,73000000.0
2005-11-04 02:10:00,6.23969,6.24297,6.23969,6.24043,74000000.0
2005-11-04 02:15:00,6.24124,6.24347,6.24098,6.24181,70000000.0
2005-11-04 02:20:00,6.24224,6.24384,6.24181,6.24298,74000000.0
2005-11-04 02:25:00,6.24325,6.24385,6.24114,6.2427,59000000.0
2005-11-04 02:30:00,6.24225,6.24496,6.24174,6.24444,64000000.0
2005-11-04 02:35:00,6.24474,6.24486,6.24207,6.24429,71000000.0
2005-11-04 02:40:00,6.2444,6.24706,6.24408,6.24706,69000000.0
2005-11-04 02:45:00,6.24732,6.2486,6.24542,6.24605,69000000.0
2005-11-04 02:50:00,6.24526,6.24724,6.24432,6.24666,66000000.0
2005-11-04 02:55:00,6.24651,6.24742,6.24491,6.24565,65000000.0
2005-11-04 03:00:00,6.24583,6.247,6.24443,6.24525,67000000.0
2005-11-04 03:05:00,6.2458,6.2463,6.24275,6.24395,68000000.0
2005-11-04 03:10:00,6.24376,6.24638,6.24252,6.24638,80000000.0
2005-11-04 03:15:00,6.24633,6.24633,6.24194,6.24385,50000000.0
2005-11-04 03:20:00,6.24415,6.24652,6.24207,6.24585,62000000.0
2005-11-04 03:25:00,6.24631,6.2468,6.24435,6.24439,71000000.0
2005-11-04 03:30:00,6.24435,6.24612,6.24415,6.245,68000000.0
2005-11-04 03:35:00,6.24433,6.24563,6.24284,6.24452,60000000.0
2005-11-04 03:40:00,6.24486,6.24601,6.24339,6.24592,82000000.0
2005-11-04 03:45:00,6.24567,6.24581,6.24299,6.24517,53000000.0
2005-11-04 03:50:00,6.24434,6.24651,6.24432,6.2448,74000000.0
2005-11-04 03:55:00,6.246,6.24672,6.24349,6.24458,63000000.0
2005-11-04 04:00:00,6.24372,6.24492,6.24183,6.24357,70000000.0
2005-11-04 04:05:00,6.24322,6.24356,6.24161,6.24178,66000000.0
2005-11-04 04:10:00,6.24159,6.24321,6.24006,6.24076,77000000.0
2005-11-04 04:15:00,6.24059,6.24199,6.23845,6.2414,57000000.0
2005-11-04 04:20:00,6.23986,6.24139,6.23942,6.24075,62000000.0
2005-11-04 04:25:00,6.24064,6.24123,6.23866,6.24059,53000000.0
2005-11-04 04:30:00,6.24023,6.242,6.23857,6.24053,66000000.0
2005-11-04 04:35:00,6.24072,6.2424,6.23911,6.24172,64000000.0
2005-11-04 04:40:00,6.24165,6.24349,6.2407,6.24143,54000000.0
2005-11-04 04:45:00,6.24213,6.24342,6.24028,6.2415,63000000.0
2005-11-04 04:50:00,6.24038,6.24236,6.24032,6.24128,71000000.0
2005-11-04 04:55:00,6.24097,6.24212,6.23974,6.24212,65000000.0
2005-11-04 05:00:00,6.24162,6.24163,6.23975,6.24009,62000000.0
2005-11-04 05:05:00,6.24007,6.24206,6.23973,6.24167,72000000.0
2005-11-04 05:10:00,6.24146,6.24266,6.2399,6.24202,59000000.0
2005-11-04 05:15:00,6.24195,6.24328,6.24084,6.24318,67000000.0
2005-11-04 05:20:00,6.24267,6.24458,6.24191,6.24298,79000000.0
2005-11-04 05:25:00,6.24274,6.24439,6.24207,6.24408,66000000.0
2005-11-04 05:30:00,6.2442,6.24485,6.2417,6.24355,76000000.0
2005-11-04 05:35:00,6.24358,6.24671,6.24276,6.24595,78000000.0
2005-11-04 05:40:00,6.24551,6.24683,6.24381,6.24591,61000000.0
2005-11-04 05:45:00,6.24616,6.24756,6.24364,6.24456,77000000.0
2005-11-04 05:50:00,6.24524,6.24747,6.2449,6.24747,62000000.0
2005-11-04 05:55:00,6.24634,6.24707,6.24413,6.24423,70000000.0
2005-11-04 06:00:00,6.24533,6.24622,6.24343,6.24502,77000000.0
2005-11-04 06:05:00,6.24467,6.24606,6.24315,6.24444,81000000.0
2005-11-04 06:10:00,6.24415,6.24641,6.24321,6.24634,73000000.0
2005-11-04 06:15:00,6.24611,6.24616,6.2442,6.2447,69000000.0
2005-11-04 06:20:00,6.24498,6.24721,6.24443,6.24602,68000000.0
2005-11-04 06:25:00,6.2462,6.24689,6.24478,6.2458,71000000.0
2005-11-04 06:30:00,6.24596,6.2479,6.24533,6.24705,58000000.0
2005-11-04 06:35:00,6.24679,6.24821,6.24593,6.24702,72000000.0
2005-11-04 06:40:00,6.24736,6.24879,6.24616,6.24714,71000000.0
2005-11-04 06:45:00,6.24693,6.24755,6.24453,6.24665,69000000.0
2005-11-04 06:50:00,6.2467,6.2477,6.24569,6.24688,56000000.0
2005-11-04 06:55:00,6.24592,6.24802,6.24579,6.24606,64000000.0
2005-11-04 07:00:00,6.24687,6.24919,6.24624,6.24888,58000000.0
2005-11-04 07:05:00,6.24923,6.24923,6.24574,6.24765,59000000.0
2005-11-04 07:10:00,6.24682,6.24814,6.24624,6.2481,82000000.0
2005-11-04 07:15:00,6.24811,6.24881,6.24681,6.24728,80000000.0
2005-11-04 07:20:00,6.24684,6.24938,6.24681,6.2482,76000000.0
2005-11-04 07:25:00,6.24807,6.24915,6.24647,6.24722,78000000.0
2005-11-04 07:30:00,6.2474,6.2483,6.24621,6.24621,61000000.0
2005-11-04 07:35:00,6.24625,6.24825,6.2455,6.2455,63000000.0
2005-11-04 07:40:00,6.24514,6.24841,6.24514,6.24773,55000000.0
2005-11-04 07:45:00,6.24795,6.2487,6.24658,6.24821,59000000.0
2005-11-04 07:50:00,6.24764,6.24841,6.24623,6.24781,67000000.0
2005-11-04 07:55:00,6.24774,6.24923,6.24697,6.24846,62000000.0
2005-11-04 08:00:00,6.24782,6.25075,6.24713,6.25003,65000000.0
2005-11-04 08:05:00,6.24951,6.25052,6.24689,6.2472,73000000.0
2005-11-04 08:10:00,6.24724,6.24746,6.2443,6.24534,58000000.0
2005-11-04 08:15:00,6.24627,6.24808,6.24579,6.2473,59000000.0
2005-11-04 08:20:00,6.24658,6.24783,6.24466,6.24589,64000000.0
2005-11-04 08:25:00,6.24574,6.24577,6.2442,6.24577,56000000.0
2005-11-04 08:30:00,6.24612,6.24697,6.24464,6.24513,62000000.0
2005-11-04 08:35:00,6.24523,6.24642,6.24351,6.24457,56000000.0
2005-11-04 08:40:00,6.24428,6.24475,6.24174,6.2423,58000000.0
2005-11-04 08:45:00,6.24303,6.24532,6.24254,6.24305,76000000.0
2005-11-04 08:50:00,6.24295,6.24391,6.24166,6.24345,81000000.0
2005-11-04 08:55:00,6.24309,6.24424,6.24018,6.24018,70000000.0
2005-11-04 09:00:00,6.24089,6.24352,6.24017,6.24118,62000000.0
2005-11-04 09:05:00,6.24069,6.24616,6.24069,6.24406,66000000.0
2005-11-04 09:10:00,6.24461,6.24712,6.24442,6.2463,67000000.0
2005-11-04 09:15:00,6.24662,6.24664,6.22846,6.24518,72000000.0
2005-11-04 09:20:00,6.24598,6.24598,6.24243,6.24442,74000000.0
2005-11-04 09:25:00,6.24388,6.24643,6.24388,6.24586,68000000.0
2005-11-04 09:30:00,6.24588,6.24823,6.24545,6.24716,69000000.0
2005-11-04 09:35:00,6.24725,6.24788,6.24555,6.24667,85000000.0
2005-11-04 09:40:00,6.24625,6.24695,6.24295,6.24373,74000000.0
2005-11-04 09:45:00,6.24388,6.24597,6.24314,6.24451,76000000.0
2005-11-04 09:50:00,6.24429,6.24575,6.24228,6.24575,74000000.0
2005-11-04 09:55:00,6.24632,6.24707,6.24472,6.24637,68000000.0
2005-11-04 10:00:00,6.24674,6.2483,6.24432,6.24828,75000000.0
2005-11-04 10:05:00,6.2492,6.24985,6.24776,6.24848,50000000.0
2005-11-04 10:10:00,6.24832,6.24987,6.24617,6.24718,70000000.0
2005-11-04 10:15:00,6.2472,6.24781,6.24513,6.24612,74000000.0
2005-11-04 10:20:00,6.2461,6.24754,6.24103,6.24408,60000000.0
2005-11-04 10:25:00,6.24354,6.24382,6.24033,6.24097,60000000.0
2005-11-04 10:30:00,6.24041,6.24141,6.23767,6.24141,57000000.0
2005-11-04 10:35:00,6.24159,6.24159,6.23894,6.24061,72000000.0
2005-11-04 10:40:00,6.24139,6.24225,6.23975,6.24035,62000000.0
2005-11-04 10:45:00,6.24023,6.24119,6.2384,6.24071,55000000.0
2005-11-04 10:50:00,6.24099,6.24166,6.23858,6.23914,72000000.0
2005-11-04 10:55:00,6.2394,6.24086,6.23921,6.24006,49000000.0
2005-11-04 11:00:00,6.23943,6.24061,6.23846,6.24044,61000000.0
2005-11-04 11:05:00,6.24015,6.24177,6.23936,6.24003,71000000.0
2005-11-04 11:10:00,6.23974,6.24191,6.23932,6.24146,67000000.0
2005-11-04 11:15:00,6.24242,6.24333,6.24121,6.24184,63000000.0
2005-11-04 11:20:00,6.24195,6.24443,6.24195,6.24322,76000000.0
2005-11-04 11:25:00,6.2429,6.24434,6.24157,6.24342,64000000.0
2005-11-04 11:30:00,6.24328,6.24581,6.24144,6.24578,74000000.0
2005-11-04 11:35:00,6.24662,6.24753,6.24573,6.24716,60000000.0
2005-11-04 11:40:00,6.24728,6.24814,6.24573,6.24699,64000000.0
2005-11-04 11:45:00,6.2471,6.24725,6.24484,6.24497,62000000.0
2005-11-04 11:50:00,6.24553,6.24568,6.24074,6.24503,68000000.0
2005-11-04 11:55:00,6.24467,6.2458,6.24123,6.24428,52000000.0
2005-11-04 12:00:00,6.24442,6.24471,6.23993,6.24187,63000000.0
2005-11-04 12:05:00,6.24117,6.24354,6.24113,6.24273,61000000.0
2005-11-04 12:10:00,6.24284,6.24391,6.24057,6.24338,63000000.0
2005-11-04 12:15:00,6.24419,6.24493,6.24068,6.24427,56000000.0
2005-11-04 12:20:00,6.24453,6.24505,6.24281,6.2444,70000000.0
2005-11-04 12:25:00,6.243,6.24477,6.24126,6.24373,57000000.0
2005-11-04 12:30:00,6.24392,6.24501,6.2431,6.24418,61000000.0
2005-11-04 12:35:00,6.24429,6.24591,6.24236,6.24547,64000000.0
2005-11-04 12:40:00,6.24501,6.24612,6.24389,6.24428,70000000.0
2005-11-04 12:45:00,6.24464,6.2454,6.24209,6.24246,65000000.0
2005-11-04 12:50:00,6.24261,6.24391,6.23909,6.24349,66000000.0
2005-11-04 12:55:00,6.2435,6.2435,6.23872,6.24127,62000000.0
2005-11-04 13:00:00,6.24128,6.24381,6.23404,6.24343,81000000.0
2005-11-04 13:05:00,6.24302,6.2461,6.23836,6.24475,77000000.0
2005-11-04 13:10:00,6.2448,6.24513,6.2397,6.24131,79000000.0
2005-11-04 13:15:00,6.24048,6.24223,6.23903,6.24017,63000000.0
2005-11-04 13:20:00,6.23937,6.24143,6.23708,6.24079,78000000.0
2005-11-04 13:25:00,6.24085,6.24192,6.23906,6.241,62000000.0
2005-11-04 13:30:00,6.24061,6.24163,6.23349,6.24047,55000000.0
2005-11-04 13:35:00,6.23999,6.24212,6.23999,6.24176,65000000.0
2005-11-04 13:40:00,6.24113,6.2435,6.23479,6.2434,55000000.0
2005-11-04 13:45:00,6.24341,6.24492,6.23599,6.24427,64000000.0
2005-11-04 13:50:00,6.24404,6.24661,6.24404,6.24661,58000000.0
2005-11-04 13:55:00,6.24401,6.24813,6.23602,6.24813,59000000.0
2005-11-04 14:00:00,6.24855,6.24861,6.24613,6.24709,72000000.0
2005-11-04 14:05:00,6.24719,6.24736,6.24385,6.247,60000000.0
2005-11-04 14:10:00,6.24695,6.24754,6.24555,6.24628,56000000.0
2005-11-04 14:15:00,6.24641,6.24689,6.23489,6.24328,76000000.0
2005-11-04 14:20:00,6.24272,6.24529,6.24272,6.2445,52000000.0
2005-11-04 14:25:00,6.24528,6.2468,6.24408,6.24621,65000000.0
2005-11-04 14:30:00,6.24679,6.24767,6.24469,6.24688,60000000.0
2005-11-04 14:35:00,6.24628,6.2467,6.24431,6.24483,63000000.0
2005-11-04 14:40:00,6.24544,6.24604,6.24313,6.24485,77000000.0
2005-11-04 14:45:00,6.24539,6.24607,6.24409,6.24607,56000000.0
2005-11-04 14:50:00,6.24494,6.24615,6.24264,6.24424,60000000.0
2005-11-04 14:55:00,6.24473,6.24569,6.24265,6.24374,71000000.0
2005-11-04 15:00:00,6.24441,6.24608,6.24079,6.24488,76000000.0
2005-11-04 15:05:00,6.24588,6.24726,6.24443,6.24657,68000000.0
2005-11-04 15:10:00,6.24651,6.24847,6.24537,6.24835,61000000.0
2005-11-04 15:15:00,6.24839,6.25104,6.2471,6.25033,68000000.0
2005-11-04 15:20:00,6.25103,6.25242,6.24875,6.24931,59000000.0
2005-11-04 15:25:00,6.24834,6.25465,6.24735,6.25363,71000000.0
2005-11-04 15:30:00,6.25331,6.25341,6.23563,6.24511,68000000.0
2005-11-04 15:35:00,6.24736,6.25003,6.23519,6.23532,52000000.0
2005-11-04 15:40:00,6.23696,6.23754,6.23017,6.23254,62000000.0
2005-11-04 15:45:00,6.23136,6.23224,6.22587,6.22786,81000000.0
2005-11-04 15:50:00,6.22673,6.22901,6.2261,6.22613,75000000.0
2005-11-04 15:55:00,6.22612,6.22865,6.22528,6.22671,74000000.0
2005-11-04 16:00:00,6.22531,6.22719,6.21806,6.21954,61000000.0
2005-11-04 16:05:00,6.21987,6.2227,6.21773,6.22158,70000000.0
2005-11-04 16:10:00,6.22155,6.22506,6.22063,6.22437,64000000.0
2005-11-04 16:15:00,6.22527,6.23558,6.22527,6.23276,66000000.0
2005-11-04 16:20:00,6.23123,6.23561,6.23123,6.23496,65000000.0
2005-11-04 16:25:00,6.23554,6.24412,6.23361,6.24378,51000000.0
2005-11-04 16:30:00,6.24328,6.249,6.24225,6.24732,53000000.0
2005-11-04 16:35:00,6.24716,6.24727,6.24162,6.24368,78000000.0
2005-11-04 16:40:00,6.24408,6.24732,6.24178,6.24641,86000000.0
2005-11-04 16:45:00,6.24657,6.24679,6.24265,6.24647,59000000.0
2005-11-04 16:50:00,6.24656,6.24732,6.2392,6.24473,66000000.0
2005-11-04 16:55:00,6.24545,6.25449,6.24545,6.25446,52000000.0
2005-11-04 17:00:00,6.25706,6.26271,6.25419,6.25764,62000000.0
2005-11-04 17:05:00,6.25858,6.27033,6.2585,6.26935,73000000.0
2005-11-04 17:10:00,6.26901,6.26987,6.26502,6.26566,57000000.0
2005-11-04 17:15:00,6.26557,6.26905,6.26504,6.26667,71000000.0
2005-11-04 17:20:00,6.26566,6.27484,6.26566,6.27484,55000000.0
2005-11-04 17:25:00,6.27583,6.28766,6.27347,6.28766,62000000.0
2005-11-04 17:30:00,6.2878,6.29652,6.2878,6.29533,63000000.0
2005-11-04 17:35:00,6.29843,6.30127,6.29398,6.2951,64000000.0
2005-11-04 17:40:00,6.29465,6.2994,6.29465,6.29892,76000000.0
2005-11-04 17:45:00,6.2993,6.30371,6.29627,6.30371,60000000.0
2005-11-04 17:50:00,6.30404,6.31065,6.30195,6.31029,86000000.0
2005-11-04 17:55:00,6.31105,6.31702,6.31073,6.31249,66000000.0
2005-11-04 18:00:00,6.31316,6.31432,6.30766,6.3106,72000000.0
2005-11-04 18:05:00,6.30984,6.31109,6.30486,6.30692,73000000.0
2005-11-04 18:10:00,6.30772,6.30967,6.30522,6.30653,58000000.0
2005-11-04 18:15:00,6.30478,6.3055,6.29928,6.30127,61000000.0
2005-11-04 18:20:00,6.30092,6.30424,6.29863,6.29928,63000000.0
2005-11-04 18:25:00,6.30019,6.30065,6.29752,6.29839,67000000.0
2005-11-04 18:30:00,6.29845,6.3018,6.29796,6.29977,65000000.0
2005-11-04 18:35:00,6.30097,6.30451,6.29952,6.30196,76000000.0
2005-11-04 18:40:00,6.30148,6.30315,6.29865,6.30315,67000000.0
2005-11-04 18:45:00,6.30301,6.30301,6.29811,6.29934,66000000.0
2005-11-04 18:50:00,6.29956,6.30237,6.29911,6.30125,63000000.0
2005-11-04 18:55:00,6.30328,6.30718,6.30328,6.30521,71000000.0
2005-11-04 19:00:00,6.30516,6.30594,6.30277,6.30501,70000000.0
2005-11-04 19:05:00,6.30491,6.30993,6.30385,6.30971,76000000.0
2005-11-04 19:10:00,6.31038,6.31105,6.30773,6.30951,68000000.0
2005-11-04 19:15:00,6.3103,6.31068,6.30691,6.3094,61000000.0
2005-11-04 19:20:00,6.30959,6.31292,6.30555,6.31003,72000000.0
2005-11-04 19:25:00,6.30964,6.31292,6.30877,6.31053,62000000.0
2005-11-04 19:30:00,6.31044,6.31512,6.31033,6.31383,66000000.0
2005-11-04 19:35:00,6.31211,6.31541,6.31088,6.31396,63000000.0
2005-11-04 19:40:00,6.31372,6.31509,6.31199,6.31388,70000000.0
2005-11-04 19:45:00,6.31301,6.31414,6.3087,6.31029,70000000.0
2005-11-04 19:50:00,6.31053,6.31119,6.30559,6.30804,71000000.0
2005-11-04 19:55:00,6.30772,6.30867,6.3058,6.30811,68000000.0
2005-11-04 20:00:00,6.30757,6.30942,6.30292,6.3061,67000000.0
2005-11-04 20:05:00,6.30579,6.30596,6.30382,6.30527,65000000.0
2005-11-04 20:10:00,6.30503,6.30799,6.30477,6.30477,66000000.0
2005-11-04 20:15:00,6.30432,6.30611,6.30219,6.30587,64000000.0
2005-11-04 20:20:00,6.30654,6.30767,6.30404,6.30475,65000000.0
2005-11-04 20:25:00,6.305,6.30744,6.30484,6.30687,63000000.0
2005-11-04 20:30:00,6.30838,6.30839,6.30574,6.30576,59000000.0
2005-11-04 20:35:00,6.30563,6.30814,6.30563,6.30754,70000000.0
2005-11-04 20:40:00,6.30763,6.30763,6.30411,6.30548,89000000.0
2005-11-04 20:45:00,6.30558,6.30939,6.30423,6.30939,67000000.0
2005-11-04 20:50:00,6.30965,6.31155,6.30692,6.31026,62000000.0
2005-11-04 20:55:00,6.30976,6.31051,6.30832,6.31012,65000000.0
2005-11-04 21:00:00,6.31063,6.311,6.30814,6.30814,72000000.0
2005-11-04 21:05:00,6.30866,6.30959,6.30765,6.30829,66000000.0
2005-11-04 21:10:00,6.30862,6.31006,6.30796,6.30875,62000000.0
2005-11-04 21:15:00,6.3096,6.30997,6.30794,6.30975,68000000.0
2005-11-04 21:20:00,6.30966,6.31071,6.30827,6.30977,52000000.0
2005-11-04 21:25:00,6.30914,6.3101,6.30569,6.30569,58000000.0
2005-11-04 21:30:00,6.30741,6.30852,6.30417,6.30543,59000000.0
2005-11-04 21:35:00,6.3046,6.30749,6.30453,6.3068,88000000.0
2005-11-04 21:40:00,6.30659,6.30978,6.30582,6.30928,65000000.0
2005-11-04 21:45:00,6.30949,6.30967,6.30786,6.30954,62000000.0
2005-11-04 21:50:00,6.30883,6.30883,6.30559,6.30597,62000000.0
2005-11-04 21:55:00,6.30611,6.30775,6.30528,6.3065,72000000.0
2005-11-04 22:00:00,6.30593,6.30805,6.30593,6.30709,79000000.0
2005-11-04 22:05:00,6.30606,6.30773,6.30599,6.30717,67000000.0
2005-11-04 22:10:00,6.30749,6.30803,6.30542,6.30542,64000000.0
2005-11-04 22:15:00,6.30597,6.30768,6.30597,6.30625,69000000.0
2005-11-04 22:20:00,6.30743,6.30824,6.30606,6.30754,69000000.0
2005-11-04 22:25:00,6.30757,6.30856,6.30479,6.30598,63000000.0
2005-11-04 22:30:00,6.30595,6.30748,6.30551,6.30681,60000000.0
2005-11-04 22:35:00,6.30693,6.30945,6.30593,6.30808,56000000.0
2005-11-04 22:40:00,6.30784,6.30852,6.30557,6.30588,63000000.0
2005-11-04 22:45:00,6.30518,6.307,6.3045,6.30545,68000000.0
2005-11-04 22:50:00,6.30496,6.30718,6.30399,6.30486,70000000.0
2005-11-04 22:55:00,6.30385,6.30679,6.30385,6.30589,64000000.0
2005-11-04 23:00:00,6.30541,6.30676,6.30479,6.30544,68000000.0
2005-11-04 23:05:00,6.30521,6.30832,6.30521,6.30743,60000000.0
2005-11-04 23:10:00,6.30658,6.30839,6.30568,6.30764,66000000.0
2005-11-04 23:15:00,6.30794,6.30846,6.30582,6.30665,65000000.0
2005-11-04 23:20:00,6.30741,6.308,6.30559,6.3068,66000000.0
2005-11-04 23:25:00,6.30647,6.30937,6.30512,6.30696,64000000.0
2005-11-04 23:30:00,6.30691,6.309,6.30579,6.3081,72000000.0
2005-11-04 23:35:00,6.30878,6.31003,6.30786,6.30891,62000000.0
2005-11-04 23:40:00,6.30905,6.31025,6.30781,6.30906,80000000.0
2005-11-04 23:45:00,6.30905,6.31046,6.30842,6.31017,76000000.0
2005-11-04 23:50:00,6.30998,6.31205,6.3092,6.31099,67000000.0
2005-11-04 23:55:00,6.31015,6.31254,6.30875,6.31185,76000000.0
2005-11-07 02:00:00,6.31534,6.3167,6.31243,6.31479,69000000.0
2005-11-07 02:05:00,6.31478,6.31478,6.31139,6.31184,73000000.0
2005-11-07 02:10:00,6.31133,6.31396,6.30992,6.31359,74000000.0
2005-11-07 02:15:00,6.31367,6.3148,6.31151,6.31264,70000000.0
2005-11-07 02:20:00,6.31291,6.3168,6.31134,6.31664,74000000.0
2005-11-07 02:25:00,6.31537,6.3174,6.31512,6.31538,59000000.0
2005-11-07 02:30:00,6.31505,6.3175,6.3143,6.31629,64000000.0
2005-11-07 02:35:00,6.31644,6.3178,6.31493,6.31528,71000000.0
2005-11-07 02:40:00,6.31553,6.31802,6.31474,6.31474,69000000.0
2005-11-07 02:45:00,6.31584,6.3174,6.31477,6.31626,69000000.0
2005-11-07 02:50:00,6.3162,6.31748,6.31444,6.31697,66000000.0
2005-11-07 02:55:00,6.31701,6.31701,6.31203,6.31365,65000000.0
2005-11-07 03:00:00,6.31332,6.31673,6.31281,6.31281,67000000.0
2005-11-07 03:05:00,6.31287,6.31495,6.31098,6.31471,68000000.0
2005-11-07 03:10:00,6.3145,6.31467,6.3096,6.31138,80000000.0
2005-11-07 03:15:00,6.31102,6.31669,6.30925,6.31559,50000000.0
2005-11-07 03:20:00,6.31539,6.31692,6.31371,6.31556,62000000.0
2005-11-07 03:25:00,6.31499,6.31502,6.31082,6.31195,71000000.0
2005-11-07 03:30:00,6.31104,6.31162,6.30826,6.31018,68000000.0
2005-11-07 03:35:00,6.31056,6.31387,6.31056,6.31197,60000000.0
2005-11-07 03:40:00,6.31184,6.31349,6.31002,6.31002,82000000.0
2005-11-07 03:45:00,6.3093,6.3117,6.30927,6.3117,53000000.0
2005-11-07 03:50:00,6.31167,6.31239,6.30981,6.30989,74000000.0
2005-11-07 03:55:00,6.31113,6.31214,6.30957,6.31207,63000000.0
2005-11-07 04:00:00,6.31204,6.31297,6.31049,6.31193,70000000.0
2005-11-07 04:05:00,6.31276,6.31338,6.31066,6.31243,66000000.0
2005-11-07 04:10:00,6.31229,6.31303,6.31064,6.31141,77000000.0
2005-11-07 04:15:00,6.31136,6.31234,6.31003,6.31053,57000000.0
2005-11-07 04:20:00,6.31086,6.31186,6.30971,6.30992,62000000.0
2005-11-07 04:25:00,6.30983,6.3121,6.30974,6.31013,53000000.0
2005-11-07 04:30:00,6.31154,6.31159,6.30985,6.30985,66000000.0
2005-11-07 04:35:00,6.30971,6.31184,6.30959,6.3111,64000000.0
2005-11-07 04:40:00,6.31083,6.31196,6.30983,6.31069,54000000.0
2005-11-07 04:45:00,6.31011,6.31259,6.30982,6.31194,63000000.0
2005-11-07 04:50:00,6.31192,6.31211,6.30978,6.3118,71000000.0
2005-11-07 04:55:00,6.31186,6.31289,6.30978,6.31001,65000000.0
2005-11-07 05:00:00,6.31033,6.31167,6.30915,6.30965,62000000.0
2005-11-07 05:05:00,6.30991,6.31029,6.3074,6.30922,72000000.0
2005-11-07 05:10:00,6.30935,6.31043,6.30796,6.31025,59000000.0
2005-11-07 05:15:00,6.31051,6.31157,6.30857,6.31013,67000000.0
2005-11-07 05:20:00,6.31037,6.31128,6.30966,6.30966,79000000.0
2005-11-07 05:25:00,6.30882,6.3106,6.30824,6.30953,66000000.0
2005-11-07 05:30:00,6.30903,6.31069,6.30774,6.30963,76000000.0
2005-11-07 05:35:00,6.30955,6.31082,6.30909,6.30936,78000000.0
2005-11-07 05:40:00,6.30942,6.3107,6.30791,6.3093,61000000.0
2005-11-07 05:45:00,6.30896,6.30922,6.30688,6.30805,77000000.0
2005-11-07 05:50:00,6.30831,6.30849,6.306,6.30756,62000000.0
2005-11-07 05:55:00,6.30712,6.30789,6.3044,6.30731,70000000.0
2005-11-07 06:00:00,6.30715,6.30853,6.3058,6.30724,77000000.0
2005-11-07 06:05:00,6.30707,6.31106,6.30574,6.30955,81000000.0
2005-11-07 06:10:00,6.31129,6.31129,6.30879,6.30994,73000000.0
2005-11-07 06:15:00,6.30972,6.31076,6.30846,6.30866,69000000.0
2005-11-07 06:20:00,6.30798,6.31005,6.30798,6.31,68000000.0
2005-11-07 06:25:00,6.30967,6.31022,6.30791,6.30877,71000000.0
2005-11-07 06:30:00,6.30953,6.31163,6.30941,6.31081,58000000.0
2005-11-07 06:35:00,6.31101,6.3124,6.30937,6.31021,72000000.0
2005-11-07 06:40:00,6.31037,6.31112,6.30817,6.30845,71000000.0
2005-11-07 06:45:00,6.30826,6.30942,6.3064,6.30711,69000000.0
2005-11-07 06:50:00,6.30679,6.31187,6.30667,6.31112,56000000.0
2005-11-07 06:55:00,6.31002,6.31147,6.30955,6.31083,64000000.0
2005-11-07 07:00:00,6.31082,6.31105,6.30906,6.31092,58000000.0
2005-11-07 07:05:00,6.31103,6.31154,6.30875,6.30879,59000000.0
2005-11-07 07:10:00,6.3101,6.31124,6.30837,6.30915,82000000.0
2005-11-07 07:15:00,6.30932,6.3112,6.30879,6.30893,80000000.0
2005-11-07 07:20:00,6.30909,6.31082,6.3082,6.30903,76000000.0
2005-11-07 07:25:00,6.3095,6.31003,6.30775,6.30823,78000000.0
2005-11-07 07:30:00,6.30876,6.31048,6.30876,6.31,61000000.0
2005-11-07 07:35:00,6.31053,6.31379,6.30962,6.31218,63000000.0
2005-11-07 07:40:00,6.31198,6.31375,6.3115,6.31313,55000000.0
2005-11-07 07:45:00,6.31283,6.31361,6.31161,6.31357,59000000.0
2005-11-07 07:50:00,6.31392,6.31436,6.31133,6.31236,67000000.0
2005-11-07 07:55:00,6.31241,6.31649,6.31213,6.31464,62000000.0
2005-11-07 08:00:00,6.31401,6.31554,6.31183,6.31339,65000000.0
2005-11-07 08:05:00,6.31356,6.31399,6.31173,6.31268,73000000.0
2005-11-07 08:10:00,6.31185,6.31344,6.31115,6.31193,58000000.0
2005-11-07 08:15:00,6.31185,6.31553,6.31145,6.31531,59000000.0
2005-11-07 08:20:00,6.31528,6.31616,6.31246,6.3126,64000000.0
2005-11-07 08:25:00,6.31256,6.31512,6.31203,6.31357,56000000.0
2005-11-07 08:30:00,6.31504,6.31556,6.3135,6.31398,62000000.0
2005-11-07 08:35:00,6.3133,6.31502,6.31147,6.31288,56000000.0
2005-11-07 08:40:00,6.31308,6.31451,6.31215,6.31215,58000000.0
2005-11-07 08:45:00,6.31228,6.31381,6.31114,6.31305,76000000.0
2005-11-07 08:50:00,6.31208,6.31304,6.3111,6.31136,81000000.0
2005-11-07 08:55:00,6.31145,6.3158,6.31125,6.3128,70000000.0
2005-11-07 09:00:00,6.31202,6.31302,6.30958,6.31175,62000000.0
2005-11-07 09:05:00,6.31109,6.3119,6.30991,6.31066,66000000.0
2005-11-07 09:10:00,6.31099,6.31161,6.30846,6.30912,67000000.0
2005-11-07 09:15:00,6.30928,6.31592,6.30846,6.31519,72000000.0
2005-11-07 09:20:00,6.31489,6.31691,6.31208,6.31645,74000000.0
2005-11-07 09:25:00,6.31578,6.31785,6.31528,6.31574,68000000.0
2005-11-07 09:30:00,6.31617,6.31745,6.31501,6.31708,69000000.0
2005-11-07 09:35:00,6.3166,6.32689,6.31215,6.32689,85000000.0
2005-11-07 09:40:00,6.32807,6.32812,6.32418,6.32479,74000000.0
2005-11-07 09:45:00,6.32504,6.32665,6.32187,6.32323,76000000.0
2005-11-07 09:50:00,6.32465,6.32505,6.32215,6.32443,74000000.0
2005-11-07 09:55:00,6.32512,6.32802,6.32469,6.3251,68000000.0
2005-11-07 10:00:00,6.32518,6.32518,6.32157,6.32326,75000000.0
2005-11-07 10:05:00,6.32293,6.32494,6.32213,6.32327,50000000.0
2005-11-07 10:10:00,6.32221,6.32326,6.31842,6.31878,70000000.0
2005-11-07 10:15:00,6.31847,6.31847,6.31229,6.31597,74000000.0
2005-11-07 10:20:00,6.31594,6.3168,6.30771,6.30893,60000000.0
2005-11-07 10:25:00,6.31006,6.31207,6.30804,6.31149,60000000.0
2005-11-07 10:30:00,6.31291,6.31763,6.31291,6.31464,57000000.0
2005-11-07 10:35:00,6.31387,6.31876,6.31375,6.31808,72000000.0
2005-11-07 10:40:00,6.3187,6.31906,6.31659,6.31751,62000000.0
2005-11-07 10:45:00,6.31693,6.31773,6.31077,6.31263,55000000.0
2005-11-07 10:50:00,6.31232,6.31605,6.30814,6.31033,72000000.0
2005-11-07 10:55:00,6.3106,6.31393,6.30984,6.31372,49000000.0
2005-11-07 11:00:00,6.31262,6.31268,6.31037,6.3116,61000000.0
2005-11-07 11:05:00,6.31032,6.31137,6.30651,6.3073,71000000.0
2005-11-07 11:10:00,6.30676,6.30714,6.30267,6.30407,67000000.0
2005-11-07 11:15:00,6.3052,6.30866,6.30358,6.30358,63000000.0
2005-11-07 11:20:00,6.30311,6.30681,6.30257,6.30524,76000000.0
2005-11-07 11:25:00,6.30366,6.30845,6.30366,6.30533,64000000.0
2005-11-07 11:30:00,6.30623,6.30802,6.30429,6.30644,74000000.0
2005-11-07 11:35:00,6.30779,6.31056,6.30549,6.30802,60000000.0
2005-11-07 11:40:00,6.30873,6.31316,6.3072,6.31157,64000000.0
2005-11-07 11:45:00,6.31136,6.31315,6.31033,6.3111,62000000.0
2005-11-07 11:50:00,6.31127,6.31187,6.30924,6.30998,68000000.0
2005-11-07 11:55:00,6.3101,6.31085,6.30771,6.30799,52000000.0
2005-11-07 12:00:00,6.30824,6.3087,6.30494,6.30737,63000000.0
2005-11-07 12:05:00,6.30836,6.3099,6.30255,6.30375,61000000.0
2005-11-07 12:10:00,6.30321,6.30629,6.303,6.3054,63000000.0
2005-11-07 12:15:00,6.30523,6.30713,6.30435,6.3065,56000000.0
2005-11-07 12:20:00,6.30676,6.30787,6.30476,6.30787,70000000.0
2005-11-07 12:25:00,6.30737,6.30982,6.30562,6.30971,57000000.0
2005-11-07 12:30:00,6.30865,6.30955,6.30556,6.30556,61000000.0
2005-11-07 12:35:00,6.30545,6.3071,6.30396,6.307,64000000.0
2005-11-07 12:40:00,6.30711,6.31034,6.30648,6.30928,70000000.0
2005-11-07 12:45:00,6.30943,6.31002,6.30717,6.30739,65000000.0
2005-11-07 12:50:00,6.30731,6.30869,6.30595,6.30711,66000000.0
2005-11-07 12:55:00,6.30828,6.30958,6.30645,6.30757,62000000.0
2005-11-07 13:00:00,6.30815,6.31094,6.30758,6.31017,81000000.0
2005-11-07 13:05:00,6.30938,6.3114,6.30846,6.30858,77000000.0
2005-11-07 13:10:00,6.30852,6.3099,6.30769,6.3096,79000000.0
2005-11-07 13:15:00,6.30828,6.30954,6.30707,6.30851,63000000.0
2005-11-07 13:20:00,6.30796,6.30927,6.30626,6.30721,78000000.0
2005-11-07 13:25:00,6.30617,6.30914,6.30617,6.30767,62000000.0
2005-11-07 13:30:00,6.3072,6.31046,6.30597,6.30725,55000000.0
2005-11-07 13:35:00,6.30744,6.30897,6.30611,6.30829,65000000.0
2005-11-07 13:40:00,6.30885,6.3099,6.30751,6.30877,55000000.0
2005-11-07 13:45:00,6.30884,6.3098,6.30653,6.30938,64000000.0
2005-11-07 13:50:00,6.30913,6.30996,6.30811,6.3089,58000000.0
2005-11-07 13:55:00,6.30864,6.30942,6.30578,6.30937,59000000.0
2005-11-07 14:00:00,6.30951,6.31057,6.30493,6.30864,72000000.0
2005-11-07 14:05:00,6.3102,6.31114,6.30447,6.31017,60000000.0
2005-11-07 14:10:00,6.31016,6.31235,6.3098,6.31028,56000000.0
2005-11-07 14:15:00,6.30925,6.31271,6.30664,6.31261,76000000.0
2005-11-07 14:20:00,6.31259,6.31411,6.3071,6.31107,52000000.0
2005-11-07 14:25:00,6.31352,6.31352,6.31081,6.31242,65000000.0
2005-11-07 14:30:00,6.3122,6.31458,6.3122,6.31405,60000000.0
2005-11-07 14:35:00,6.31352,6.31446,6.31249,6.3128,63000000.0
2005-11-07 14:40:00,6.31288,6.31567,6.31288,6.3147,77000000.0
2005-11-07 14:45:00,6.31478,6.31556,6.31169,6.31193,56000000.0
2005-11-07 14:50:00,6.3113,6.31209,6.30503,6.30708,60000000.0
2005-11-07 14:55:00,6.30698,6.30864,6.30628,6.30794,71000000.0
2005-11-07 15:00:00,6.30902,6.30909,6.30693,6.30711,76000000.0
2005-11-07 15:05:00,6.30691,6.30819,6.3053,6.30534,68000000.0
2005-11-07 15:10:00,6.30433,6.30624,6.30411,6.30616,61000000.0
2005-11-07 15:15:00,6.30619,6.3084,6.30513,6.30739,68000000.0
2005-11-07 15:20:00,6.30838,6.31141,6.30766,6.31092,59000000.0
2005-11-07 15:25:00,6.31056,6.31618,6.31056,6.31546,71000000.0
2005-11-07 15:30:00,6.31476,6.31629,6.31433,6.31524,68000000.0
2005-11-07 15:35:00,6.31572,6.3169,6.31454,6.31605,52000000.0
2005-11-07 15:40:00,6.31772,6.3201,6.31437,6.3172,62000000.0
2005-11-07 15:45:00,6.3167,6.31839,6.31518,6.3179,81000000.0
2005-11-07 15:50:00,6.31765,6.32424,6.31727,6.32403,75000000.0
2005-11-07 15:55:00,6.32419,6.32963,6.32305,6.32668,74000000.0
2005-11-07 16:00:00,6.32637,6.32637,6.32017,6.32021,61000000.0
2005-11-07 16:05:00,6.31898,6.32324,6.31898,6.32218,70000000.0
2005-11-07 16:10:00,6.32228,6.32343,6.32071,6.32256,64000000.0
2005-11-07 16:15:00,6.32103,6.32373,6.32103,6.3222,66000000.0
2005-11-07 16:20:00,6.32182,6.32374,6.32054,6.32157,65000000.0
2005-11-07 16:25:00,6.32213,6.32286,6.31891,6.32174,51000000.0
2005-11-07 16:30:00,6.32231,6.33109,6.32191,6.33045,53000000.0
2005-11-07 16:35:00,6.33114,6.3313,6.32713,6.32841,78000000.0
2005-11-07 16:40:00,6.32916,6.3326,6.32569,6.32684,86000000.0
2005-11-07 16:45:00,6.32631,6.3271,6.32292,6.32636,59000000.0
2005-11-07 16:50:00,6.32614,6.32849,6.32454,6.32734,66000000.0
2005-11-07 16:55:00,6.32789,6.33101,6.32656,6.33027,52000000.0
2005-11-07 17:00:00,6.33096,6.33207,6.32715,6.32851,62000000.0
2005-11-07 17:05:00,6.32772,6.33088,6.32699,6.32935,73000000.0
2005-11-07 17:10:00,6.32906,6.32939,6.32411,6.32581,57000000.0
2005-11-07 17:15:00,6.32555,6.32717,6.32391,6.32555,71000000.0
2005-11-07 17:20:00,6.32564,6.32672,6.32183,6.32247,55000000.0
2005-11-07 17:25:00,6.32294,6.32317,6.32039,6.32039,62000000.0
2005-11-07 17:30:00,6.31894,6.31894,6.31442,6.31647,63000000.0
2005-11-07 17:35:00,6.3158,6.3158,6.31109,6.31165,64000000.0
2005-11-07 17:40:00,6.31134,6.31399,6.30762,6.31245,76000000.0
2005-11-07 17:45:00,6.31422,6.32223,6.3133,6.32223,60000000.0
2005-11-07 17:50:00,6.32296,6.32665,6.3217,6.323,86000000.0
2005-11-07 17:55:00,6.32314,6.32319,6.31953,6.32247,66000000.0
2005-11-07 18:00:00,6.3229,6.32757,6.32216,6.32681,72000000.0
2005-11-07 18:05:00,6.32641,6.32888,6.32279,6.32588,73000000.0
2005-11-07 18:10:00,6.32771,6.32831,6.32539,6.32613,58000000.0
2005-11-07 18:15:00,6.32595,6.32664,6.322,6.32582,61000000.0
2005-11-07 18:20:00,6.32604,6.32844,6.32233,6.32233,63000000.0
2005-11-07 18:25:00,6.32296,6.32353,6.32073,6.32138,67000000.0
2005-11-07 18:30:00,6.32096,6.32464,6.31928,6.32282,65000000.0
2005-11-07 18:35:00,6.32306,6.32306,6.31739,6.31757,76000000.0
2005-11-07 18:40:00,6.31658,6.31966,6.31658,6.31932,67000000.0
2005-11-07 18:45:00,6.32011,6.32409,6.31878,6.32396,66000000.0
2005-11-07 18:50:00,6.32356,6.32363,6.31766,6.31789,63000000.0
2005-11-07 18:55:00,6.31793,6.32305,6.31715,6.32214,71000000.0
2005-11-07 19:00:00,6.32335,6.32429,6.32144,6.32176,70000000.0
2005-11-07 19:05:00,6.32173,6.32174,6.31685,6.31776,76000000.0
2005-11-07 19:10:00,6.31887,6.32188,6.31709,6.32002,68000000.0
2005-11-07 19:15:00,6.31918,6.32065,6.31584,6.32065,61000000.0
2005-11-07 19:20:00,6.3218,6.32391,6.32037,6.3227,72000000.0
2005-11-07 19:25:00,6.3225,6.32891,6.3225,6.32631,62000000.0
2005-11-07 19:30:00,6.32625,6.32857,6.32515,6.32603,66000000.0
2005-11-07 19:35:00,6.32626,6.32726,6.32459,6.32577,63000000.0
2005-11-07 19:40:00,6.32462,6.32583,6.32264,6.32496,70000000.0
2005-11-07 19:45:00,6.32507,6.3276,6.32457,6.32527,70000000.0
2005-11-07 19:50:00,6.32517,6.33149,6.3249,6.33061,71000000.0
2005-11-07 19:55:00,6.33007,6.33081,6.32729,6.32838,68000000.0
2005-11-07 20:00:00,6.32719,6.32989,6.32619,6.32791,67000000.0
2005-11-07 20:05:00,6.32757,6.32757,6.32493,6.32654,65000000.0
2005-11-07 20:10:00,6.32553,6.3275,6.3243,6.32708,66000000.0
2005-11-07 20:15:00,6.32712,6.32864,6.32579,6.32584,64000000.0
2005-11-07 20:20:00,6.32493,6.32946,6.32493,6.3281,65000000.0
2005-11-07 20:25:00,6.32835,6.32887,6.32594,6.32796,63000000.0
2005-11-07 20:30:00,6.32762,6.32856,6.3235,6.32351,59000000.0
2005-11-07 20:35:00,6.32361,6.32597,6.32361,6.32471,70000000.0
2005-11-07 20:40:00,6.32434,6.32434,6.32014,6.32342,89000000.0
2005-11-07 20:45:00,6.3233,6.3233,6.32107,6.32211,67000000.0
2005-11-07 20:50:00,6.32187,6.32469,6.32187,6.32428,62000000.0
2005-11-07 20:55:00,6.32503,6.32503,6.32092,6.32245,65000000.0
2005-11-07 21:00:00,6.32265,6.32316,6.32025,6.32091,72000000.0
2005-11-07 21:05:00,6.32082,6.32125,6.31943,6.31974,66000000.0
2005-11-07 21:10:00,6.321,6.32148,6.31706,6.31869,62000000.0
2005-11-07 21:15:00,6.3184,6.31858,6.31557,6.31688,68000000.0
2005-11-07 21:20:00,6.31635,6.3177,6.31544,6.31544,52000000.0
2005-11-07 21:25:00,6.31614,6.31618,6.3127,6.31371,58000000.0
2005-11-07 21:30:00,6.31367,6.31597,6.31254,6.31349,59000000.0
2005-11-07 21:35:00,6.31372,6.31382,6.30944,6.31163,88000000.0
2005-11-07 21:40:00,6.31196,6.31222,6.30863,6.31124,65000000.0
2005-11-07 21:45:00,6.31089,6.31251,6.30992,6.31119,62000000.0
2005-11-07 21:50:00,6.3112,6.31154,6.30725,6.30982,62000000.0
2005-11-07 21:55:00,6.30867,6.3112,6.30849,6.31105,72000000.0
2005-11-07 22:00:00,6.31189,6.31408,6.31068,6.3124,79000000.0
2005-11-07 22:05:00,6.31332,6.31533,6.31223,6.31267,67000000.0
2005-11-07 22:10:00,6.31264,6.31415,6.30993,6.31148,64000000.0
2005-11-07 22:15:00,6.31047,6.31328,6.31001,6.31224,69000000.0
2005-11-07 22:20:00,6.31295,6.31565,6.31262,6.31356,69000000.0
2005-11-07 22:25:00,6.31332,6.31542,6.312,6.31224,63000000.0
2005-11-07 22:30:00,6.31176,6.31394,6.31134,6.3132,60000000.0
2005-11-07 22:35:00,6.31334,6.31365,6.31182,6.31316,56000000.0
2005-11-07 22:40:00,6.31252,6.31328,6.31082,6.31197,63000000.0
2005-11-07 22:45:00,6.31194,6.31424,6.31156,6.31271,68000000.0
2005-11-07 22:50:00,6.3121,6.31622,6.31197,6.31538,70000000.0
2005-11-07 22:55:00,6.31559,6.31641,6.3126,6.3142,64000000.0
2005-11-07 23:00:00,6.31435,6.31561,6.31269,6.31546,68000000.0
2005-11-07 23:05:00,6.31566,6.31608,6.31372,6.31423,60000000.0
2005-11-07 23:10:00,6.31531,6.31626,6.31346,6.31593,66000000.0
2005-11-07 23:15:00,6.31553,6.31554,6.31288,6.314,65000000.0
2005-11-07 23:20:00,6.31454,6.31554,6.31175,6.31304,66000000.0
2005-11-07 23:25:00,6.31354,6.3157,6.31229,6.31229,64000000.0
2005-11-07 23:30:00,6.31327,6.31617,6.31268,6.31438,72000000.0
2005-11-07 23:35:00,6.31474,6.31519,6.31302,6.31488,62000000.0
2005-11-07 23:40:00,6.31522,6.31584,6.31368,6.31442,80000000.0
2005-11-07 23:45:00,6.31493,6.31603,6.31345,6.31603,76000000.0
2005-11-07 23:50:00,6.31653,6.31826,6.31515,6.31746,67000000.0
2005-11-07 23:55:00,6.31699,6.31812,6.31575,6.31575,76000000.0
2005-11-08 00:00:00,6.31645,6.31903,6.31605,6.31833,70000000.0
2005-11-08 00:05:00,6.3188,6.32023,6.31789,6.31835,62000000.0
2005-11-08 00:10:00,6.31865,6.32114,6.31825,6.31911,63000000.0
2005-11-08 00:15:00,6.31872,6.3199,6.31757,6.31987,65000000.0
2005-11-08 00:20:00,6.31951,6.32027,6.31755,6.32,60000000.0
2005-11-08 00:25:00,6.31822,6.32014,6.31686,6.31972,66000000.0
2005-11-08 00:30:00,6.3195,6.32043,6.31836,6.32011,64000000.0
2005-11-08 00:35:00,6.32058,6.32146,6.31951,6.32085,80000000.0
2005-11-08 00:40:00,6.32123,6.32275,6.31991,6.3214,61000000.0
2005-11-08 00:45:00,6.32142,6.32594,6.32142,6.32347,63000000.0
2005-11-08 00:50:00,6.32327,6.32598,6.32273,6.32432,60000000.0
2005-11-08 00:55:00,6.32441,6.32643,6.32347,6.32458,66000000.0
2005-11-08 01:00:00,6.32449,6.32632,6.32398,6.32463,63000000.0
2005-11-08 01:05:00,6.32436,6.32603,6.32132,6.32302,70000000.0
2005-11-08 01:10:00,6.32213,6.32384,6.3213,6.32384,55000000.0
2005-11-08 01:15:00,6.32247,6.32414,6.32152,6.32243,63000000.0
2005-11-08 01:20:00,6.32209,6.32315,6.32029,6.32286,59000000.0
2005-11-08 01:25:00,6.32243,6.32336,6.32067,6.32111,70000000.0
2005-11-08 01:30:00,6.32162,6.32286,6.32009,6.32233,68000000.0
2005-11-08 01:35:00,6.32197,6.32197,6.31948,6.32106,71000000.0
2005-11-08 01:40:00,6.32136,6.32223,6.32023,6.32069,72000000.0
2005-11-08 01:45:00,6.32077,6.3246,6.32077,6.32337,68000000.0
2005-11-08 01:50:00,6.32358,6.32455,6.32259,6.32394,67000000.0
2005-11-08 01:55:00,6.32345,6.32501,6.32261,6.32346,61000000.0
2005-11-08 02:00:00,6.32292,6.32794,6.32292,6.32496,69000000.0
2005-11-08 02:05:00,6.32457,6.32547,6.32268,6.32485,73000000.0
2005-11-08 02:10:00,6.3243,6.32783,6.32349,6.32716,74000000.0
2005-11-08 02:15:00,6.32676,6.32777,6.32467,6.32553,70000000.0
2005-11-08 02:20:00,6.32532,6.3257,6.32365,6.3241,74000000.0
2005-11-08 02:25:00,6.32433,6.32797,6.32425,6.32795,59000000.0
2005-11-08 02:30:00,6.32824,6.33048,6.32641,6.32824,64000000.0
2005-11-08 02:35:00,6.32769,6.32892,6.32642,6.32798,71000000.0
2005-11-08 02:40:00,6.32766,6.32849,6.32576,6.32719,69000000.0
2005-11-08 02:45:00,6.32719,6.33011,6.32696,6.32887,69000000.0
2005-11-08 02:50:00,6.32968,6.34212,6.3291,6.34212,66000000.0
2005-11-08 02:55:00,6.34365,6.34365,6.33718,6.33801,65000000.0
2005-11-08 03:00:00,6.33874,6.34178,6.33821,6.34178,67000000.0
2005-11-08 03:05:00,6.34254,6.3452,6.34254,6.34431,68000000.0
2005-11-08 03:10:00,6.3451,6.35531,6.3438,6.35454,80000000.0
2005-11-08 03:15:00,6.35535,6.36401,6.35531,6.36144,50000000.0
2005-11-08 03:20:00,6.36015,6.3602,6.35638,6.35638,62000000.0
2005-11-08 03:25:00,6.35655,6.3586,6.35379,6.35697,71000000.0
2005-11-08 03:30:00,6.35711,6.35999,6.3565,6.35901,68000000.0
2005-11-08 03:35:00,6.35957,6.36017,6.35468,6.35722,60000000.0
2005-11-08 03:40:00,6.3576,6.36031,6.35615,6.3596,82000000.0
2005-11-08 03:45:00,6.35974,6.36133,6.35873,6.35891,53000000.0
2005-11-08 03:50:00,6.35941,6.36201,6.35724,6.35866,74000000.0
2005-11-08 03:55:00,6.35851,6.36306,6.35809,6.36282,63000000.0
2005-11-08 04:00:00,6.36276,6.36381,6.36142,6.36162,70000000.0
2005-11-08 04:05:00,6.36186,6.36256,6.35886,6.36011,66000000.0
2005-11-08 04:10:00,6.36045,6.36145,6.35671,6.35728,77000000.0
2005-11-08 04:15:00,6.35659,6.36079,6.35659,6.35881,57000000.0
2005-11-08 04:20:00,6.35899,6.36174,6.35897,6.3598,62000000.0
2005-11-08 04:25:00,6.35992,6.36001,6.35764,6.35764,53000000.0
2005-11-08 04:30:00,6.35708,6.35901,6.35708,6.35849,66000000.0
2005-11-08 04:35:00,6.35858,6.3589,6.35641,6.35785,64000000.0
2005-11-08 04:40:00,6.35816,6.35998,6.35735,6.35762,54000000.0
2005-11-08 04:45:00,6.35831,6.3607,6.35805,6.36043,63000000.0
2005-11-08 04:50:00,6.36026,6.36186,6.35882,6.35882,71000000.0
2005-11-08 04:55:00,6.35815,6.36171,6.35815,6.36133,65000000.0
2005-11-08 05:00:00,6.36233,6.36439,6.36211,6.3627,62000000.0
2005-11-08 05:05:00,6.36311,6.36453,6.36121,6.36157,72000000.0
2005-11-08 05:10:00,6.36174,6.36473,6.36169,6.3631,59000000.0
2005-11-08 05:15:00,6.36332,6.36332,6.35965,6.36098,67000000.0
2005-11-08 05:20:00,6.35921,6.36091,6.35884,6.35925,79000000.0
2005-11-08 05:25:00,6.35875,6.36109,6.35875,6.35988,66000000.0
2005-11-08 05:30:00,6.35939,6.36105,6.35898,6.36036,76000000.0
2005-11-08 05:35:00,6.35961,6.36037,6.35838,6.35866,78000000.0
2005-11-08 05:40:00,6.35868,6.35941,6.3567,6.35791,61000000.0
2005-11-08 05:45:00,6.35925,6.35925,6.35679,6.35806,77000000.0
2005-11-08 05:50:00,6.35856,6.35889,6.357,6.35705,62000000.0
2005-11-08 05:55:00,6.35894,6.35953,6.35726,6.35794,70000000.0
2005-11-08 06:00:00,6.35874,6.35903,6.35615,6.3576,77000000.0
2005-11-08 06:05:00,6.35763,6.3587,6.35658,6.35761,81000000.0
2005-11-08 06:10:00,6.35688,6.35744,6.35572,6.35587,73000000.0
2005-11-08 06:15:00,6.35583,6.35879,6.35583,6.35805,69000000.0
2005-11-08 06:20:00,6.35785,6.35906,6.35667,6.3579,68000000.0
2005-11-08 06:25:00,6.35769,6.35837,6.3561,6.35615,71000000.0
2005-11-08 06:30:00,6.35632,6.35846,6.35612,6.35747,58000000.0
2005-11-08 06:35:00,6.35715,6.35829,6.35582,6.35809,72000000.0
2005-11-08 06:40:00,6.35791,6.36031,6.35684,6.35944,71000000.0
2005-11-08 06:45:00,6.35957,6.3606,6.35802,6.35839,69000000.0
2005-11-08 06:50:00,6.35895,6.36121,6.35795,6.35967,56000000.0
2005-11-08 06:55:00,6.35946,6.36076,6.35825,6.35961,64000000.0
2005-11-08 07:00:00,6.35926,6.35994,6.35796,6.35915,58000000.0
2005-11-08 07:05:00,6.35895,6.35953,6.35694,6.35721,59000000.0
2005-11-08 07:10:00,6.35855,6.35973,6.35698,6.3592,82000000.0
2005-11-08 07:15:00,6.35893,6.36009,6.35807,6.35882,80000000.0
2005-11-08 07:20:00,6.35903,6.35946,6.35678,6.3571,76000000.0
2005-11-08 07:25:00,6.35815,6.35871,6.35671,6.35815,78000000.0
2005-11-08 07:30:00,6.35764,6.35829,6.356,6.356,61000000.0
2005-11-08 07:35:00,6.35586,6.35809,6.35558,6.35744,63000000.0
2005-11-08 07:40:00,6.35649,6.35734,6.35548,6.35636,55000000.0
2005-11-08 07:45:00,6.35667,6.35831,6.35569,6.35679,59000000.0
2005-11-08 07:50:00,6.35719,6.35837,6.35568,6.35583,67000000.0
2005-11-08 07:55:00,6.35584,6.35751,6.35466,6.35751,62000000.0
2005-11-08 08:00:00,6.35653,6.3578,6.35477,6.35585,65000000.0
2005-11-08 08:05:00,6.35677,6.35763,6.35545,6.35687,73000000.0
2005-11-08 08:10:00,6.35723,6.35797,6.35638,6.35753,58000000.0
2005-11-08 08:15:00,6.3577,6.35853,6.35693,6.35765,59000000.0
2005-11-08 08:20:00,6.35801,6.36019,6.35599,6.35876,64000000.0
2005-11-08 08:25:00,6.35906,6.36024,6.35821,6.3601,56000000.0
2005-11-08 08:30:00,6.36005,6.36043,6.358,6.35869,62000000.0
2005-11-08 08:35:00,6.35867,6.36087,6.3584,6.36002,56000000.0
2005-11-08 08:40:00,6.35931,6.3598,6.35777,6.35777,58000000.0
2005-11-08 08:45:00,6.35829,6.36072,6.35818,6.36029,76000000.0
2005-11-08 08:50:00,6.36076,6.36076,6.35743,6.35802,81000000.0
2005-11-08 08:55:00,6.3563,6.3594,6.3563,6.35698,70000000.0
2005-11-08 09:00:00,6.35739,6.35882,6.35655,6.35811,62000000.0
2005-11-08 09:05:00,6.35793,6.35857,6.3564,6.35684,66000000.0
2005-11-08 09:10:00,6.35652,6.35826,6.35513,6.35513,67000000.0
2005-11-08 09:15:00,6.35398,6.35462,6.3515,6.35314,72000000.0
2005-11-08 09:20:00,6.35354,6.35434,6.35166,6.3537,74000000.0
2005-11-08 09:25:00,6.3552,6.35644,6.3526,6.35413,68000000.0
2005-11-08 09:30:00,6.35379,6.35593,6.35224,6.35574,69000000.0
2005-11-08 09:35:00,6.35439,6.35538,6.35243,6.35489,85000000.0
2005-11-08 09:40:00,6.35572,6.35681,6.35335,6.35444,74000000.0
2005-11-08 09:45:00,6.35498,6.35577,6.35243,6.35429,76000000.0
2005-11-08 09:50:00,6.35418,6.35517,6.35291,6.35474,74000000.0
2005-11-08 09:55:00,6.35573,6.35975,6.35548,6.35873,68000000.0
2005-11-08 10:00:00,6.35928,6.36013,6.35587,6.35771,75000000.0
2005-11-08 10:05:00,6.35783,6.35839,6.35612,6.35721,50000000.0
2005-11-08 10:10:00,6.35739,6.36088,6.35683,6.35893,70000000.0
2005-11-08 10:15:00,6.3611,6.36434,6.35847,6.36367,74000000.0
2005-11-08 10:20:00,6.36237,6.36454,6.36164,6.36184,60000000.0
2005-11-08 10:25:00,6.36212,6.36455,6.36187,6.36359,60000000.0
2005-11-08 10:30:00,6.3636,6.36488,6.35984,6.36327,57000000.0
2005-11-08 10:35:00,6.36395,6.36423,6.36208,6.36293,72000000.0
2005-11-08 10:40:00,6.36395,6.36412,6.36134,6.36346,62000000.0
2005-11-08 10:45:00,6.36351,6.36351,6.36084,6.36188,55000000.0
2005-11-08 10:50:00,6.36202,6.36207,6.35989,6.36127,72000000.0
2005-11-08 10:55:00,6.36128,6.36255,6.35856,6.36122,49000000.0
2005-11-08 11:00:00,6.36194,6.365,6.36023,6.36445,61000000.0
2005-11-08 11:05:00,6.36468,6.36763,6.3632,6.3664,71000000.0
2005-11-08 11:10:00,6.36549,6.36792,6.36422,6.36441,67000000.0
2005-11-08 11:15:00,6.36422,6.36442,6.35727,6.35773,63000000.0
2005-11-08 11:20:00,6.35602,6.35688,6.35336,6.35638,76000000.0
2005-11-08 11:25:00,6.35526,6.35675,6.35169,6.35575,64000000.0
2005-11-08 11:30:00,6.35562,6.3611,6.35439,6.36074,74000000.0
2005-11-08 11:35:00,6.36116,6.36164,6.35798,6.35974,60000000.0
2005-11-08 11:40:00,6.35964,6.3602,6.35535,6.35583,64000000.0
2005-11-08 11:45:00,6.35442,6.35502,6.34926,6.35059,62000000.0
2005-11-08 11:50:00,6.35018,6.35376,6.34841,6.35161,68000000.0
2005-11-08 11:55:00,6.35133,6.35329,6.35071,6.35225,52000000.0
2005-11-08 12:00:00,6.35294,6.35673,6.35272,6.35636,63000000.0
2005-11-08 12:05:00,6.35609,6.35732,6.35314,6.35338,61000000.0
2005-11-08 12:10:00,6.35289,6.35647,6.35289,6.35531,63000000.0
2005-11-08 12:15:00,6.3545,6.3545,6.3519,6.35315,56000000.0
2005-11-08 12:20:00,6.35377,6.35525,6.35139,6.35157,70000000.0
2005-11-08 12:25:00,6.35251,6.35256,6.35046,6.35131,57000000.0
2005-11-08 12:30:00,6.35137,6.35386,6.34884,6.3522,61000000.0
2005-11-08 12:35:00,6.35237,6.35363,6.3507,6.35137,64000000.0
2005-11-08 12:40:00,6.35143,6.35507,6.35143,6.35398,70000000.0
2005-11-08 12:45:00,6.35422,6.35599,6.35168,6.35168,65000000.0
2005-11-08 12:50:00,6.35272,6.35366,6.35126,6.35333,66000000.0
2005-11-08 12:55:00,6.35296,6.35361,6.34755,6.34914,62000000.0
2005-11-08 13:00:00,6.34913,6.35676,6.34845,6.3543,81000000.0
2005-11-08 13:05:00,6.35385,6.35684,6.35309,6.35526,77000000.0
2005-11-08 13:10:00,6.35449,6.35749,6.35401,6.35648,79000000.0
2005-11-08 13:15:00,6.35595,6.35679,6.35426,6.35594,63000000.0
2005-11-08 13:20:00,6.35504,6.35696,6.35358,6.35448,78000000.0
2005-11-08 13:25:00,6.35456,6.35951,6.35456,6.35804,62000000.0
2005-11-08 13:30:00,6.35914,6.3594,6.35549,6.35764,55000000.0
2005-11-08 13:35:00,6.35775,6.36165,6.35551,6.36099,65000000.0
2005-11-08 13:40:00,6.36155,6.36177,6.35962,6.36026,55000000.0
2005-11-08 13:45:00,6.35943,6.3617,6.35776,6.36033,64000000.0
2005-11-08 13:50:00,6.36033,6.36054,6.35875,6.36034,58000000.0
2005-11-08 13:55:00,6.36013,6.36106,6.35761,6.35958,59000000.0
2005-11-08 14:00:00,6.35894,6.36107,6.35789,6.3581,72000000.0
2005-11-08 14:05:00,6.35667,6.35731,6.35414,6.35425,60000000.0
2005-11-08 14:10:00,6.35357,6.35652,6.35196,6.35639,56000000.0
2005-11-08 14:15:00,6.35511,6.3567,6.35401,6.3545,76000000.0
2005-11-08 14:20:00,6.35454,6.35638,6.35293,6.35372,52000000.0
2005-11-08 14:25:00,6.35433,6.35493,6.35163,6.35194,65000000.0
2005-11-08 14:30:00,6.35136,6.35371,6.35004,6.3521,60000000.0
2005-11-08 14:35:00,6.35298,6.35312,6.35038,6.35118,63000000.0
2005-11-08 14:40:00,6.35171,6.35565,6.34898,6.3507,77000000.0
2005-11-08 14:45:00,6.35027,6.35324,6.34848,6.35146,56000000.0
2005-11-08 14:50:00,6.34986,6.3509,6.3478,6.34905,60000000.0
2005-11-08 14:55:00,6.3491,6.34966,6.34667,6.34929,71000000.0
2005-11-08 15:00:00,6.34925,6.34945,6.34732,6.34835,76000000.0
2005-11-08 15:05:00,6.34828,6.34835,6.34629,6.34765,68000000.0
2005-11-08 15:10:00,6.34798,6.34998,6.34758,6.34998,61000000.0
2005-11-08 15:15:00,6.3504,6.35058,6.34729,6.34821,68000000.0
2005-11-08 15:20:00,6.34807,6.35089,6.34621,6.3502,59000000.0
2005-11-08 15:25:00,6.35019,6.35382,6.35006,6.35245,71000000.0
2005-11-08 15:30:00,6.35272,6.35377,6.34947,6.3499,68000000.0
2005-11-08 15:35:00,6.3498,6.3501,6.34679,6.3493,52000000.0
2005-11-08 15:40:00,6.34875,6.35149,6.34861,6.35129,62000000.0
2005-11-08 15:45:00,6.35061,6.35258,6.34919,6.35196,81000000.0
2005-11-08 15:50:00,6.35176,6.35266,6.3488,6.34973,75000000.0
2005-11-08 15:55:00,6.34983,6.35085,6.34819,6.34981,74000000.0
2005-11-08 16:00:00,6.34946,6.34994,6.34489,6.34655,61000000.0
2005-11-08 16:05:00,6.34612,6.347,6.34227,6.34553,70000000.0
2005-11-08 16:10:00,6.34473,6.34896,6.34352,6.347,64000000.0
2005-11-08 16:15:00,6.34666,6.34968,6.34388,6.3487,66000000.0
2005-11-08 16:20:00,6.3471,6.3498,6.34565,6.34639,65000000.0
2005-11-08 16:25:00,6.34678,6.34764,6.34278,6.34607,51000000.0
2005-11-08 16:30:00,6.34621,6.3487,6.34547,6.34838,53000000.0
2005-11-08 16:35:00,6.34797,6.3481,6.34433,6.34637,78000000.0
2005-11-08 16:40:00,6.34559,6.34821,6.3451,6.34604,86000000.0
2005-11-08 16:45:00,6.34548,6.34568,6.34044,6.34133,59000000.0
2005-11-08 16:50:00,6.34062,6.34109,6.33842,6.33971,66000000.0
2005-11-08 16:55:00,6.33967,6.34007,6.33689,6.33878,52000000.0
2005-11-08 17:00:00,6.34126,6.34233,6.33838,6.33956,62000000.0
2005-11-08 17:05:00,6.34102,6.34478,6.33659,6.33721,73000000.0
2005-11-08 17:10:00,6.33632,6.33879,6.33427,6.33834,57000000.0
2005-11-08 17:15:00,6.337,6.33808,6.33263,6.33351,71000000.0
2005-11-08 17:20:00,6.33125,6.33629,6.33025,6.33544,55000000.0
2005-11-08 17:25:00,6.33517,6.33704,6.33441,6.33704,62000000.0
2005-11-08 17:30:00,6.33774,6.34159,6.3359,6.34156,63000000.0
2005-11-08 17:35:00,6.34198,6.34294,6.33588,6.34179,64000000.0
2005-11-08 17:40:00,6.34186,6.3443,6.34066,6.34289,76000000.0
2005-11-08 17:45:00,6.34242,6.34262,6.33765,6.33868,60000000.0
2005-11-08 17:50:00,6.33819,6.34044,6.33523,6.33854,86000000.0
2005-11-08 17:55:00,6.3386,6.34177,6.33808,6.34026,66000000.0
2005-11-08 18:00:00,6.34023,6.34142,6.33759,6.34004,72000000.0
2005-11-08 18:05:00,6.34146,6.34181,6.33579,6.33579,73000000.0
2005-11-08 18:10:00,6.3354,6.34063,6.33479,6.33729,58000000.0
2005-11-08 18:15:00,6.33829,6.33863,6.33497,6.33704,61000000.0
2005-11-08 18:20:00,6.33727,6.33988,6.33643,6.33885,63000000.0
2005-11-08 18:25:00,6.33859,6.33931,6.33647,6.3369,67000000.0
2005-11-08 18:30:00,6.33608,6.33683,6.33246,6.33452,65000000.0
2005-11-08 18:35:00,6.33434,6.33601,6.3302,6.33362,76000000.0
2005-11-08 18:40:00,6.33459,6.33603,6.33202,6.33352,67000000.0
2005-11-08 18:45:00,6.3348,6.33757,6.33336,6.33693,66000000.0
2005-11-08 18:50:00,6.33564,6.33724,6.33323,6.33493,63000000.0
2005-11-08 18:55:00,6.33499,6.33554,6.33249,6.33307,71000000.0
2005-11-08 19:00:00,6.3332,6.33529,6.3322,6.33393,70000000.0
2005-11-08 19:05:00,6.334,6.33518,6.33239,6.33335,76000000.0
2005-11-08 19:10:00,6.33304,6.33316,6.32912,6.32954,68000000.0
2005-11-08 19:15:00,6.32822,6.32994,6.32596,6.32777,61000000.0
2005-11-08 19:20:00,6.32862,6.33055,6.32791,6.32989,72000000.0
2005-11-08 19:25:00,6.3292,6.33466,6.32758,6.33389,62000000.0
2005-11-08 19:30:00,6.33352,6.33419,6.3316,6.33206,66000000.0
2005-11-08 19:35:00,6.33322,6.3334,6.33043,6.33167,63000000.0
2005-11-08 19:40:00,6.33171,6.33257,6.32883,6.32996,70000000.0
2005-11-08 19:45:00,6.32942,6.33076,6.32888,6.3303,70000000.0
2005-11-08 19:50:00,6.32957,6.33461,6.32927,6.33405,71000000.0
2005-11-08 19:55:00,6.33373,6.33414,6.33029,6.33076,68000000.0
2005-11-08 20:00:00,6.33067,6.33245,6.32995,6.3319,67000000.0
2005-11-08 20:05:00,6.33232,6.33394,6.33111,6.3328,65000000.0
2005-11-08 20:10:00,6.33349,6.33354,6.3297,6.33047,66000000.0
2005-11-08 20:15:00,6.33005,6.33138,6.32872,6.3298,64000000.0
2005-11-08 20:20:00,6.3295,6.33192,6.32913,6.3309,65000000.0
2005-11-08 20:25:00,6.33069,6.33208,6.32914,6.32998,63000000.0
2005-11-08 20:30:00,6.3299,6.33132,6.32871,6.32871,59000000.0
2005-11-08 20:35:00,6.32862,6.32862,6.32405,6.325,70000000.0
2005-11-08 20:40:00,6.32558,6.32745,6.32426,6.32459,89000000.0
2005-11-08 20:45:00,6.32489,6.32546,6.32188,6.32446,67000000.0
2005-11-08 20:50:00,6.32549,6.32649,6.32354,6.32539,62000000.0
2005-11-08 20:55:00,6.32529,6.32554,6.3237,6.32512,65000000.0
2005-11-08 21:00:00,6.32481,6.32826,6.32403,6.32555,72000000.0
2005-11-08 21:05:00,6.32598,6.32798,6.32527,6.32758,66000000.0
2005-11-08 21:10:00,6.32793,6.3315,6.3276,6.33123,62000000.0
2005-11-08 21:15:00,6.3316,6.33165,6.32835,6.32909,68000000.0
2005-11-08 21:20:00,6.32873,6.32991,6.32618,6.32879,52000000.0
2005-11-08 21:25:00,6.32912,6.32987,6.32739,6.32868,58000000.0
2005-11-08 21:30:00,6.32846,6.33055,6.32843,6.33048,59000000.0
2005-11-08 21:35:00,6.33032,6.33096,6.32832,6.3301,88000000.0
2005-11-08 21:40:00,6.33066,6.33089,6.32905,6.33029,65000000.0
2005-11-08 21:45:00,6.3299,6.33047,6.32904,6.32932,62000000.0
2005-11-08 21:50:00,6.32943,6.32987,6.32537,6.32537,62000000.0
2005-11-08 21:55:00,6.32536,6.32669,6.32379,6.32545,72000000.0
2005-11-08 22:00:00,6.32677,6.33191,6.32542,6.33123,79000000.0
2005-11-08 22:05:00,6.33087,6.33189,6.32999,6.3311,67000000.0
2005-11-08 22:10:00,6.33051,6.33263,6.33031,6.33085,64000000.0
2005-11-08 22:15:00,6.33019,6.33148,6.32859,6.33051,69000000.0
2005-11-08 22:20:00,6.33024,6.33288,6.32901,6.33043,69000000.0
2005-11-08 22:25:00,6.33008,6.33082,6.32894,6.32951,63000000.0
2005-11-08 22:30:00,6.32895,6.3307,6.32775,6.33066,60000000.0
2005-11-08 22:35:00,6.33029,6.33038,6.32797,6.32835,56000000.0
2005-11-08 22:40:00,6.32822,6.33024,6.32738,6.32881,63000000.0
2005-11-08 22:45:00,6.32876,6.33033,6.32761,6.32838,68000000.0
2005-11-08 22:50:00,6.32814,6.32948,6.32612,6.32648,70000000.0
2005-11-08 22:55:00,6.32747,6.3299,6.32603,6.32935,64000000.0
2005-11-08 23:00:00,6.32967,6.33032,6.32771,6.32928,68000000.0
2005-11-08 23:05:00,6.3285,6.32931,6.3265,6.32753,60000000.0
2005-11-08 23:10:00,6.32732,6.32921,6.32732,6.32833,66000000.0
2005-11-08 23:15:00,6.32878,6.33027,6.32651,6.32681,65000000.0
2005-11-08 23:20:00,6.32675,6.32866,6.3266,6.32819,66000000.0
2005-11-08 23:25:00,6.32912,6.32926,6.3273,6.32916,64000000.0
2005-11-08 23:30:00,6.32811,6.33015,6.32754,6.32876,72000000.0
2005-11-08 23:35:00,6.3284,6.33061,6.3281,6.33061,62000000.0
2005-11-08 23:40:00,6.33073,6.33073,6.32745,6.32797,80000000.0
2005-11-08 23:45:00,6.32737,6.33006,6.32665,6.328,76000000.0
2005-11-08 23:50:00,6.32848,6.32914,6.32677,6.32841,67000000.0
2005-11-08 23:55:00,6.32792,6.32972,6.32733,6.32908,76000000.0
2005-11-09 00:00:00,6.33018,6.33033,6.32717,6.32783,70000000.0
2005-11-09 00:05:00,6.3286,6.32992,6.32701,6.32701,62000000.0
2005-11-09 00:10:00,6.32683,6.32842,6.32587,6.32711,63000000.0
2005-11-09 00:15:00,6.32744,6.32744,6.32272,6.32445,65000000.0
2005-11-09 00:20:00,6.32438,6.3273,6.32324,6.32599,60000000.0
2005-11-09 00:25:00,6.32583,6.32889,6.32513,6.32848,66000000.0
2005-11-09 00:30:00,6.32864,6.32938,6.32751,6.32822,64000000.0
2005-11-09 00:35:00,6.32816,6.33101,6.32816,6.32986,80000000.0
2005-11-09 00:40:00,6.33012,6.33113,6.32867,6.33039,61000000.0
2005-11-09 00:45:00,6.32895,6.33042,6.32818,6.32949,63000000.0
2005-11-09 00:50:00,6.3305,6.33077,6.32831,6.32963,60000000.0
2005-11-09 00:55:00,6.32979,6.33105,6.32826,6.3292,66000000.0
2005-11-09 01:00:00,6.32871,6.3298,6.32695,6.32719,63000000.0
2005-11-09 01:05:00,6.32729,6.33235,6.32729,6.33157,70000000.0
2005-11-09 01:10:00,6.331,6.33299,6.32983,6.33229,55000000.0
2005-11-09 01:15:00,6.33221,6.33344,6.33107,6.33323,63000000.0
2005-11-09 01:20:00,6.33252,6.33483,6.33157,6.33202,59000000.0
2005-11-09 01:25:00,6.33251,6.33436,6.33182,6.3326,70000000.0
2005-11-09 01:30:00,6.33261,6.33358,6.33116,6.33163,68000000.0
2005-11-09 01:35:00,6.33211,6.33547,6.33211,6.33469,71000000.0
2005-11-09 01:40:00,6.33525,6.33542,6.33248,6.33259,72000000.0
2005-11-09 01:45:00,6.33306,6.33476,6.33145,6.33337,68000000.0
2005-11-09 01:50:00,6.33352,6.33451,6.33236,6.33356,67000000.0
2005-11-09 01:55:00,6.33326,6.33588,6.33326,6.33474,61000000.0
2005-11-09 02:00:00,6.33482,6.33731,6.33442,6.33467,69000000.0
2005-11-09 02:05:00,6.33567,6.33776,6.33517,6.33624,73000000.0
2005-11-09 02:10:00,6.33554,6.33921,6.33554,6.33835,74000000.0
2005-11-09 02:15:00,6.3386,6.33956,6.33693,6.33793,70000000.0
2005-11-09 02:20:00,6.33825,6.3395,6.33677,6.33773,74000000.0
2005-11-09 02:25:00,6.33728,6.34059,6.33707,6.33839,59000000.0
2005-11-09 02:30:00,6.33913,6.34045,6.33759,6.33779,64000000.0
2005-11-09 02:35:00,6.3369,6.33904,6.33614,6.33745,71000000.0
2005-11-09 02:40:00,6.33747,6.33874,6.33611,6.33789,69000000.0
2005-11-09 02:45:00,6.33801,6.33827,6.336,6.33686,69000000.0
2005-11-09 02:50:00,6.33609,6.3373,6.33509,6.33555,66000000.0
2005-11-09 02:55:00,6.33547,6.33654,6.33442,6.33654,65000000.0
2005-11-09 03:00:00,6.33501,6.33714,6.33468,6.33497,67000000.0
2005-11-09 03:05:00,6.33466,6.33627,6.33236,6.33353,68000000.0
2005-11-09 03:10:00,6.33392,6.33461,6.33093,6.33216,80000000.0
2005-11-09 03:15:00,6.3317,6.33372,6.33057,6.33331,50000000.0
2005-11-09 03:20:00,6.33401,6.33461,6.3321,6.33341,62000000.0
2005-11-09 03:25:00,6.33264,6.33497,6.33231,6.3347,71000000.0
2005-11-09 03:30:00,6.33451,6.33523,6.33273,6.33377,68000000.0
2005-11-09 03:35:00,6.33513,6.33566,6.33315,6.33372,60000000.0
2005-11-09 03:40:00,6.33393,6.33507,6.33291,6.33418,82000000.0
2005-11-09 03:45:00,6.33294,6.3349,6.33272,6.33361,53000000.0
2005-11-09 03:50:00,6.33336,6.33487,6.3315,6.33174,74000000.0
2005-11-09 03:55:00,6.33222,6.33362,6.33061,6.33265,63000000.0
2005-11-09 04:00:00,6.33277,6.33457,6.33188,6.33387,70000000.0
2005-11-09 04:05:00,6.33368,6.33624,6.33289,6.33497,66000000.0
2005-11-09 04:10:00,6.33501,6.33891,6.33501,6.33836,77000000.0
2005-11-09 04:15:00,6.33879,6.33906,6.33703,6.33868,57000000.0
2005-11-09 04:20:00,6.33901,6.33901,6.33702,6.33803,62000000.0
2005-11-09 04:25:00,6.33772,6.33835,6.33663,6.33797,53000000.0
2005-11-09 04:30:00,6.3371,6.3383,6.33613,6.33781,66000000.0
2005-11-09 04:35:00,6.33677,6.33717,6.33492,6.33679,64000000.0
2005-11-09 04:40:00,6.33629,6.33789,6.33556,6.33779,54000000.0
2005-11-09 04:45:00,6.33756,6.33956,6.33678,6.33896,63000000.0
2005-11-09 04:50:00,6.33952,6.34069,6.33846,6.3391,71000000.0
2005-11-09 04:55:00,6.33876,6.34151,6.33733,6.34111,65000000.0
2005-11-09 05:00:00,6.34129,6.3418,6.33807,6.3381,62000000.0
2005-11-09 05:05:00,6.33827,6.34077,6.33747,6.33899,72000000.0
2005-11-09 05:10:00,6.33875,6.33941,6.33728,6.33767,59000000.0
2005-11-09 05:15:00,6.33764,6.33839,6.33573,6.33624,67000000.0
2005-11-09 05:20:00,6.33605,6.33744,6.33508,6.33607,79000000.0
2005-11-09 05:25:00,6.3365,6.33682,6.33473,6.33513,66000000.0
2005-11-09 05:30:00,6.33466,6.33792,6.33466,6.33679,76000000.0
2005-11-09 05:35:00,6.33669,6.33753,6.335,6.33552,78000000.0
2005-11-09 05:40:00,6.33513,6.33606,6.33395,6.33572,61000000.0
2005-11-09 05:45:00,6.33572,6.33606,6.33462,6.33471,77000000.0
2005-11-09 05:50:00,6.33535,6.33792,6.33535,6.33729,62000000.0
2005-11-09 05:55:00,6.33598,6.33883,6.33598,6.33763,70000000.0
2005-11-09 06:00:00,6.3376,6.33953,6.33682,6.33861,77000000.0
2005-11-09 06:05:00,6.33831,6.33968,6.33823,6.33942,81000000.0
2005-11-09 06:10:00,6.34007,6.34007,6.33763,6.33763,73000000.0
2005-11-09 06:15:00,6.33735,6.34014,6.33618,6.33618,69000000.0
2005-11-09 06:20:00,6.33544,6.33728,6.33428,6.33536,68000000.0
2005-11-09 06:25:00,6.33648,6.33721,6.33519,6.33609,71000000.0
2005-11-09 06:30:00,6.33692,6.33754,6.33519,6.33723,58000000.0
2005-11-09 06:35:00,6.33685,6.33685,6.33482,6.33586,72000000.0
2005-11-09 06:40:00,6.3351,6.338,6.33472,6.33677,71000000.0
2005-11-09 06:45:00,6.33678,6.33894,6.33672,6.33732,69000000.0
2005-11-09 06:50:00,6.33789,6.33852,6.3358,6.33636,56000000.0
2005-11-09 06:55:00,6.33617,6.3385,6.33582,6.33784,64000000.0
2005-11-09 07:00:00,6.338,6.33856,6.33565,6.33573,58000000.0
2005-11-09 07:05:00,6.33557,6.33996,6.33554,6.33898,59000000.0
2005-11-09 07:10:00,6.33968,6.34023,6.33747,6.33768,82000000.0
2005-11-09 07:15:00,6.33762,6.33849,6.33666,6.33666,80000000.0
2005-11-09 07:20:00,6.33739,6.33794,6.33623,6.33713,76000000.0
2005-11-09 07:25:00,6.33865,6.33913,6.3371,6.33739,78000000.0
2005-11-09 07:30:00,6.33712,6.33873,6.33646,6.33827,61000000.0
2005-11-09 07:35:00,6.33914,6.33919,6.33637,6.33673,63000000.0
2005-11-09 07:40:00,6.33684,6.33885,6.33667,6.33723,55000000.0
2005-11-09 07:45:00,6.33703,6.33927,6.33703,6.33865,59000000.0
2005-11-09 07:50:00,6.33853,6.33924,6.33727,6.33851,67000000.0
2005-11-09 07:55:00,6.33866,6.34003,6.33765,6.33861,62000000.0
2005-11-09 08:00:00,6.33874,6.33909,6.33651,6.33759,65000000.0
2005-11-09 08:05:00,6.33808,6.33892,6.33682,6.33682,73000000.0
2005-11-09 08:10:00,6.33782,6.3389,6.33636,6.3376,58000000.0
2005-11-09 08:15:00,6.33704,6.33867,6.33626,6.33754,59000000.0
2005-11-09 08:20:00,6.33664,6.33887,6.33639,6.33826,64000000.0
2005-11-09 08:25:00,6.33698,6.33958,6.33698,6.33958,56000000.0
2005-11-09 08:30:00,6.33918,6.3394,6.33758,6.33883,62000000.0
2005-11-09 08:35:00,6.33843,6.33967,6.33709,6.33907,56000000.0
2005-11-09 08:40:00,6.33934,6.34013,6.33698,6.33798,58000000.0
2005-11-09 08:45:00,6.33804,6.33878,6.33592,6.33686,76000000.0
2005-11-09 08:50:00,6.3358,6.33752,6.33308,6.33433,81000000.0
2005-11-09 08:55:00,6.33332,6.33516,6.33161,6.33323,70000000.0
2005-11-09 09:00:00,6.33329,6.33552,6.33251,6.3334,62000000.0
2005-11-09 09:05:00,6.33308,6.33418,6.33167,6.33167,66000000.0
2005-11-09 09:10:00,6.33137,6.33256,6.3295,6.3295,67000000.0
2005-11-09 09:15:00,6.32989,6.33517,6.32962,6.33323,72000000.0
2005-11-09 09:20:00,6.33352,6.33486,6.33205,6.33305,74000000.0
2005-11-09 09:25:00,6.33332,6.33405,6.33179,6.33247,68000000.0
2005-11-09 09:30:00,6.33234,6.33418,6.33057,6.3328,69000000.0
2005-11-09 09:35:00,6.33313,6.33703,6.33146,6.33469,85000000.0
2005-11-09 09:40:00,6.3354,6.33754,6.33453,6.33498,74000000.0
2005-11-09 09:45:00,6.33531,6.33733,6.33472,6.33648,76000000.0
2005-11-09 09:50:00,6.33563,6.33682,6.33315,6.33431,74000000.0
2005-11-09 09:55:00,6.3346,6.33759,6.33291,6.33453,68000000.0
2005-11-09 10:00:00,6.33457,6.3384,6.33457,6.33825,75000000.0
2005-11-09 10:05:00,6.33736,6.3402,6.33736,6.33835,50000000.0
2005-11-09 10:10:00,6.33825,6.33845,6.33571,6.33665,70000000.0
2005-11-09 10:15:00,6.33732,6.33773,6.33447,6.33647,74000000.0
2005-11-09 10:20:00,6.33616,6.33629,6.33159,6.3325,60000000.0
2005-11-09 10:25:00,6.33235,6.33254,6.3322,6.3323,60000000.0
2005-11-09 10:30:00,6.33184,6.33485,6.32939,6.33182,57000000.0
2005-11-09 10:35:00,6.33142,6.3347,6.33069,6.33428,72000000.0
2005-11-09 10:40:00,6.33404,6.33771,6.33242,6.33413,62000000.0
2005-11-09 10:45:00,6.33406,6.33475,6.33197,6.332,55000000.0
2005-11-09 10:50:00,6.3325,6.33477,6.33144,6.33172,72000000.0
2005-11-09 10:55:00,6.33111,6.33663,6.33098,6.33296,49000000.0
2005-11-09 11:00:00,6.33409,6.3365,6.33035,6.33097,61000000.0
2005-11-09 11:05:00,6.33178,6.33224,6.32915,6.33026,71000000.0
2005-11-09 11:10:00,6.33014,6.33163,6.3295,6.33043,67000000.0
2005-11-09 11:15:00,6.33044,6.33482,6.3293,6.33084,63000000.0
2005-11-09 11:20:00,6.3306,6.33239,6.32954,6.33212,76000000.0
2005-11-09 11:25:00,6.3313,6.33257,6.33052,6.33168,64000000.0
2005-11-09 11:30:00,6.33183,6.33595,6.33163,6.33508,74000000.0
2005-11-09 11:35:00,6.33591,6.33591,6.33334,6.33524,60000000.0
2005-11-09 11:40:00,6.33638,6.33851,6.33504,6.3376,64000000.0
2005-11-09 11:45:00,6.33727,6.33778,6.33314,6.33544,62000000.0
2005-11-09 11:50:00,6.33558,6.33871,6.33499,6.33751,68000000.0
2005-11-09 11:55:00,6.3368,6.34043,6.33647,6.33998,52000000.0
2005-11-09 12:00:00,6.33992,6.34011,6.3361,6.33772,63000000.0
2005-11-09 12:05:00,6.33798,6.33898,6.33568,6.33685,61000000.0
2005-11-09 12:10:00,6.33652,6.33916,6.33639,6.338,63000000.0
2005-11-09 12:15:00,6.33783,6.33885,6.33508,6.33643,56000000.0
2005-11-09 12:20:00,6.33594,6.33636,6.33177,6.33447,70000000.0
2005-11-09 12:25:00,6.33509,6.3389,6.33399,6.33766,57000000.0
2005-11-09 12:30:00,6.3389,6.33933,6.33524,6.3358,61000000.0
2005-11-09 12:35:00,6.33642,6.3408,6.33642,6.3386,64000000.0
2005-11-09 12:40:00,6.33871,6.34017,6.3387,6.33935,70000000.0
2005-11-09 12:45:00,6.33948,6.34062,6.33757,6.34014,65000000.0
2005-11-09 12:50:00,6.34073,6.34173,6.33885,6.33956,66000000.0
2005-11-09 12:55:00,6.33966,6.34009,6.33779,6.3394,62000000.0
2005-11-09 13:00:00,6.3399,6.34628,6.33787,6.34593,81000000.0
2005-11-09 13:05:00,6.34654,6.34703,6.34375,6.34691,77000000.0
2005-11-09 13:10:00,6.34738,6.34884,6.34557,6.34884,79000000.0
2005-11-09 13:15:00,6.34908,6.35098,6.34804,6.3493,63000000.0
2005-11-09 13:20:00,6.34881,6.35093,6.34764,6.35027,78000000.0
2005-11-09 13:25:00,6.35095,6.35241,6.34947,6.35158,62000000.0
2005-11-09 13:30:00,6.35238,6.35481,6.35216,6.35304,55000000.0
2005-11-09 13:35:00,6.35302,6.35378,6.35174,6.35177,65000000.0
2005-11-09 13:40:00,6.352,6.35507,6.352,6.35266,55000000.0
2005-11-09 13:45:00,6.35282,6.3529,6.34994,6.35128,64000000.0
2005-11-09 13:50:00,6.35195,6.35195,6.34957,6.35056,58000000.0
2005-11-09 13:55:00,6.35158,6.35367,6.34951,6.35024,59000000.0
2005-11-09 14:00:00,6.35036,6.35036,6.34686,6.34863,72000000.0
2005-11-09 14:05:00,6.34867,6.34976,6.34601,6.34728,60000000.0
2005-11-09 14:10:00,6.34826,6.35137,6.34601,6.34689,56000000.0
2005-11-09 14:15:00,6.34617,6.34671,6.34298,6.34366,76000000.0
2005-11-09 14:20:00,6.34373,6.34807,6.34147,6.3426,52000000.0
2005-11-09 14:25:00,6.34283,6.34399,6.3418,6.3425,65000000.0
2005-11-09 14:30:00,6.3423,6.3446,6.34045,6.34333,60000000.0
2005-11-09 14:35:00,6.34381,6.34446,6.34165,6.34394,63000000.0
2005-11-09 14:40:00,6.34271,6.34397,6.34016,6.34295,77000000.0
2005-11-09 14:45:00,6.34249,6.34387,6.34106,6.34277,56000000.0
2005-11-09 14:50:00,6.34274,6.34574,6.34054,6.34571,60000000.0
2005-11-09 14:55:00,6.34542,6.34822,6.34343,6.34786,71000000.0
2005-11-09 15:00:00,6.34742,6.34942,6.34578,6.34942,76000000.0
2005-11-09 15:05:00,6.34963,6.35026,6.34688,6.34833,68000000.0
2005-11-09 15:10:00,6.34824,6.35073,6.34714,6.35073,61000000.0
2005-11-09 15:15:00,6.34958,6.34978,6.34444,6.34671,68000000.0
2005-11-09 15:20:00,6.3467,6.34705,6.34239,6.34376,59000000.0
2005-11-09 15:25:00,6.34411,6.34579,6.34211,6.34401,71000000.0
2005-11-09 15:30:00,6.34406,6.345,6.34312,6.34388,68000000.0
2005-11-09 15:35:00,6.34382,6.34844,6.34121,6.34186,52000000.0
2005-11-09 15:40:00,6.34234,6.34352,6.33875,6.33963,62000000.0
2005-11-09 15:45:00,6.33895,6.33947,6.33291,6.33419,81000000.0
2005-11-09 15:50:00,6.33418,6.33667,6.33157,6.33505,75000000.0
2005-11-09 15:55:00,6.33359,6.33359,6.32561,6.32662,74000000.0
2005-11-09 16:00:00,6.32748,6.32938,6.3217,6.32395,61000000.0
2005-11-09 16:05:00,6.32345,6.32874,6.32315,6.32809,70000000.0
2005-11-09 16:10:00,6.32836,6.32836,6.32463,6.32758,64000000.0
2005-11-09 16:15:00,6.32669,6.33065,6.32625,6.32958,66000000.0
2005-11-09 16:20:00,6.32964,6.33185,6.32789,6.33162,65000000.0
2005-11-09 16:25:00,6.33107,6.3442,6.33021,6.34396,51000000.0
2005-11-09 16:30:00,6.34387,6.35522,6.34316,6.35334,53000000.0
2005-11-09 16:35:00,6.3539,6.35569,6.35215,6.35423,78000000.0
2005-11-09 16:40:00,6.35345,6.3559,6.35026,6.35569,86000000.0
2005-11-09 16:45:00,6.35478,6.35577,6.35295,6.35353,59000000.0
2005-11-09 16:50:00,6.35343,6.3573,6.3529,6.354,66000000.0
2005-11-09 16:55:00,6.35348,6.35563,6.35109,6.3543,52000000.0
2005-11-09 17:00:00,6.3529,6.35471,6.34415,6.34688,62000000.0
2005-11-09 17:05:00,6.34622,6.34955,6.34556,6.34861,73000000.0
2005-11-09 17:10:00,6.34784,6.35348,6.34694,6.35054,57000000.0
2005-11-09 17:15:00,6.35076,6.35222,6.3492,6.35207,71000000.0
2005-11-09 17:20:00,6.35227,6.35396,6.35079,6.35328,55000000.0
2005-11-09 17:25:00,6.35416,6.36018,6.35416,6.36018,62000000.0
2005-11-09 17:30:00,6.36031,6.36031,6.35674,6.35727,63000000.0
2005-11-09 17:35:00,6.35681,6.35754,6.3514,6.35326,64000000.0
2005-11-09 17:40:00,6.35333,6.35403,6.35018,6.35199,76000000.0
2005-11-09 17:45:00,6.3522,6.35452,6.34849,6.34976,60000000.0
2005-11-09 17:50:00,6.35013,6.35502,6.34811,6.35191,86000000.0
2005-11-09 17:55:00,6.35096,6.35228,6.34844,6.35228,66000000.0
2005-11-09 18:00:00,6.35186,6.35711,6.35186,6.35668,72000000.0
2005-11-09 18:05:00,6.35664,6.35864,6.35332,6.3545,73000000.0
2005-11-09 18:10:00,6.35461,6.35585,6.35005,6.35298,58000000.0
2005-11-09 18:15:00,6.35264,6.35465,6.35195,6.35272,61000000.0
2005-11-09 18:20:00,6.35092,6.35514,6.35092,6.3544,63000000.0
2005-11-09 18:25:00,6.35245,6.35659,6.35024,6.35119,67000000.0
2005-11-09 18:30:00,6.35121,6.3526,6.34674,6.3477,65000000.0
2005-11-09 18:35:00,6.34694,6.34918,6.34599,6.34773,76000000.0
2005-11-09 18:40:00,6.34817,6.3486,6.34363,6.34632,67000000.0
2005-11-09 18:45:00,6.34678,6.34977,6.34417,6.34542,66000000.0
2005-11-09 18:50:00,6.34555,6.34871,6.34399,6.3472,63000000.0
2005-11-09 18:55:00,6.34694,6.34916,6.34444,6.34653,71000000.0
2005-11-09 19:00:00,6.34573,6.3472,6.34341,6.34511,70000000.0
2005-11-09 19:05:00,6.34581,6.34659,6.34297,6.34374,76000000.0
2005-11-09 19:10:00,6.3443,6.34685,6.3425,6.3462,68000000.0
2005-11-09 19:15:00,6.34697,6.35024,6.34642,6.34979,61000000.0
2005-11-09 19:20:00,6.34936,6.35045,6.34652,6.34714,72000000.0
2005-11-09 19:25:00,6.34834,6.35014,6.34646,6.34888,62000000.0
2005-11-09 19:30:00,6.34829,6.34975,6.34694,6.34826,66000000.0
2005-11-09 19:35:00,6.34907,6.35349,6.34907,6.35249,63000000.0
2005-11-09 19:40:00,6.35169,6.35169,6.34895,6.34953,70000000.0
2005-11-09 19:45:00,6.35046,6.35208,6.34972,6.35111,70000000.0
2005-11-09 19:50:00,6.3511,6.35208,6.34759,6.35019,71000000.0
2005-11-09 19:55:00,6.35033,6.35336,6.34899,6.35235,68000000.0
2005-11-09 20:00:00,6.35336,6.35384,6.35185,6.35234,67000000.0
2005-11-09 20:05:00,6.35243,6.35271,6.34961,6.35048,65000000.0
2005-11-09 20:10:00,6.3506,6.35195,6.34375,6.34375,66000000.0
2005-11-09 20:15:00,6.34331,6.34644,6.34269,6.34513,64000000.0
2005-11-09 20:20:00,6.34527,6.34527,6.33513,6.33753,65000000.0
2005-11-09 20:25:00,6.33917,6.34127,6.33861,6.34033,63000000.0
2005-11-09 20:30:00,6.3399,6.34021,6.33101,6.33549,59000000.0
2005-11-09 20:35:00,6.3366,6.33812,6.33449,6.33461,70000000.0
2005-11-09 20:40:00,6.33455,6.33756,6.33314,6.33703,89000000.0
2005-11-09 20:45:00,6.33642,6.33766,6.3354,6.33676,67000000.0
2005-11-09 20:50:00,6.33575,6.33962,6.33575,6.33776,62000000.0
2005-11-09 20:55:00,6.33835,6.3392,6.33492,6.33509,65000000.0
2005-11-09 21:00:00,6.33449,6.33606,6.33254,6.33578,72000000.0
2005-11-09 21:05:00,6.33602,6.33645,6.33325,6.33384,66000000.0
2005-11-09 21:10:00,6.33358,6.33391,6.3296,6.3318,62000000.0
2005-11-09 21:15:00,6.33127,6.33312,6.32963,6.33255,68000000.0
2005-11-09 21:20:00,6.33242,6.33454,6.33207,6.33259,52000000.0
2005-11-09 21:25:00,6.33341,6.33432,6.33063,6.33101,58000000.0
2005-11-09 21:30:00,6.33226,6.33392,6.33045,6.33365,59000000.0
2005-11-09 21:35:00,6.33302,6.33383,6.33103,6.33172,88000000.0
2005-11-09 21:40:00,6.33217,6.33282,6.33073,6.33249,65000000.0
2005-11-09 21:45:00,6.332,6.3334,6.33064,6.33065,62000000.0
2005-11-09 21:50:00,6.33101,6.33168,6.32912,6.33045,62000000.0
2005-11-09 21:55:00,6.33028,6.33256,6.32993,6.33178,72000000.0
2005-11-09 22:00:00,6.3317,6.33336,6.33094,6.33305,79000000.0
2005-11-09 22:05:00,6.33361,6.33698,6.33286,6.33612,67000000.0
2005-11-09 22:10:00,6.33519,6.33596,6.33294,6.3334,64000000.0
2005-11-09 22:15:00,6.33416,6.33606,6.33315,6.33536,69000000.0
2005-11-09 22:20:00,6.3351,6.33684,6.33349,6.33548,69000000.0
2005-11-09 22:25:00,6.33552,6.33698,6.33092,6.33212,63000000.0
2005-11-09 22:30:00,6.33193,6.33343,6.33069,6.33197,60000000.0
2005-11-09 22:35:00,6.33268,6.33276,6.32935,6.33031,56000000.0
2005-11-09 22:40:00,6.33077,6.33175,6.33023,6.33175,63000000.0
2005-11-09 22:45:00,6.33184,6.33303,6.33014,6.33014,68000000.0
2005-11-09 22:50:00,6.32997,6.33178,6.32975,6.33112,70000000.0
2005-11-09 22:55:00,6.33085,6.33363,6.33061,6.33301,64000000.0
2005-11-09 23:00:00,6.3329,6.33431,6.33196,6.33268,68000000.0
2005-11-09 23:05:00,6.33261,6.33368,6.33212,6.33245,60000000.0
2005-11-09 23:10:00,6.33237,6.33464,6.33135,6.33317,66000000.0
2005-11-09 23:15:00,6.33342,6.33654,6.33342,6.33599,65000000.0
2005-11-09 23:20:00,6.33567,6.33777,6.33561,6.33714,66000000.0
2005-11-09 23:25:00,6.33759,6.33759,6.33517,6.33663,64000000.0
2005-11-09 23:30:00,6.33667,6.3371,6.33438,6.33688,72000000.0
2005-11-09 23:35:00,6.33743,6.33743,6.33474,6.33582,62000000.0
2005-11-09 23:40:00,6.33617,6.33676,6.33486,6.33546,80000000.0
2005-11-09 23:45:00,6.33538,6.33629,6.33357,6.33575,76000000.0
2005-11-09 23:50:00,6.33573,6.33693,6.33441,6.33644,67000000.0
2005-11-09 23:55:00,6.3359,6.33651,6.33448,6.33549,76000000.0
2005-11-10 00:00:00,6.33603,6.33806,6.33512,6.33521,70000000.0
2005-11-10 00:05:00,6.33531,6.33686,6.33531,6.33686,62000000.0
2005-11-10 00:10:00,6.33664,6.33706,6.33452,6.33514,63000000.0
2005-11-10 00:15:00,6.33492,6.33771,6.33422,6.3349,65000000.0
2005-11-10 00:20:00,6.3347,6.33677,6.33426,6.33499,60000000.0
2005-11-10 00:25:00,6.33535,6.33681,6.33414,6.33457,66000000.0
2005-11-10 00:30:00,6.33426,6.33574,6.3336,6.33459,64000000.0
2005-11-10 00:35:00,6.33416,6.33516,6.33327,6.33482,80000000.0
2005-11-10 00:40:00,6.33499,6.33572,6.33416,6.33523,61000000.0
2005-11-10 00:45:00,6.33526,6.33526,6.3332,6.3342,63000000.0
2005-11-10 00:50:00,6.33419,6.33454,6.33309,6.33376,60000000.0
2005-11-10 00:55:00,6.33412,6.33485,6.33255,6.334,66000000.0
2005-11-10 01:00:00,6.335,6.33624,6.33438,6.33483,63000000.0
2005-11-10 01:05:00,6.33515,6.33646,6.33448,6.33509,70000000.0
2005-11-10 01:10:00,6.33401,6.33552,6.334,6.33521,55000000.0
2005-11-10 01:15:00,6.33478,6.33539,6.33165,6.3324,63000000.0
2005-11-10 01:20:00,6.3325,6.33418,6.33063,6.33143,59000000.0
2005-11-10 01:25:00,6.33088,6.33139,6.32768,6.32819,70000000.0
2005-11-10 01:30:00,6.32795,6.33019,6.32795,6.32901,68000000.0
2005-11-10 01:35:00,6.32874,6.33036,6.32835,6.32954,71000000.0
2005-11-10 01:40:00,6.32979,6.33113,6.32911,6.3299,72000000.0
2005-11-10 01:45:00,6.32989,6.33132,6.32939,6.33025,68000000.0
2005-11-10 01:50:00,6.33008,6.33176,6.33,6.33067,67000000.0
2005-11-10 01:55:00,6.33029,6.3315,6.32912,6.33009,61000000.0
2005-11-10 02:00:00,6.33046,6.33614,6.32956,6.33484,69000000.0
2005-11-10 02:05:00,6.33465,6.33609,6.33247,6.33247,73000000.0
2005-11-10 02:10:00,6.33196,6.3351,6.33196,6.33433,74000000.0
2005-11-10 02:15:00,6.33476,6.33712,6.33354,6.33575,70000000.0
2005-11-10 02:20:00,6.33589,6.3374,6.33502,6.33502,74000000.0
2005-11-10 02:25:00,6.33522,6.33747,6.33504,6.33664,59000000.0
2005-11-10 02:30:00,6.33695,6.33913,6.33648,6.33913,64000000.0
2005-11-10 02:35:00,6.33945,6.34268,6.33926,6.34076,71000000.0
2005-11-10 02:40:00,6.34057,6.34153,6.33938,6.33997,69000000.0
2005-11-10 02:45:00,6.33989,6.34169,6.33918,6.34041,69000000.0
2005-11-10 02:50:00,6.34026,6.34358,6.34024,6.34192,66000000.0
2005-11-10 02:55:00,6.34213,6.34213,6.3375,6.33875,65000000.0
2005-11-10 03:00:00,6.33836,6.33906,6.3359,6.33674,67000000.0
2005-11-10 03:05:00,6.33654,6.33706,6.33398,6.33488,68000000.0
2005-11-10 03:10:00,6.33517,6.33593,6.33275,6.33461,80000000.0
2005-11-10 03:15:00,6.33458,6.33458,6.33226,6.33293,50000000.0
2005-11-10 03:20:00,6.33307,6.33438,6.33248,6.33384,62000000.0
2005-11-10 03:25:00,6.33442,6.33471,6.33247,6.33247,71000000.0
2005-11-10 03:30:00,6.33337,6.33563,6.33288,6.33401,68000000.0
2005-11-10 03:35:00,6.3343,6.33638,6.33398,6.33429,60000000.0
2005-11-10 03:40:00,6.33454,6.33656,6.33392,6.33448,82000000.0
2005-11-10 03:45:00,6.33473,6.33751,6.33444,6.33498,53000000.0
2005-11-10 03:50:00,6.33471,6.33729,6.33471,6.33607,74000000.0
2005-11-10 03:55:00,6.33549,6.33625,6.33418,6.3356,63000000.0
2005-11-10 04:00:00,6.33519,6.33563,6.33221,6.33332,70000000.0
2005-11-10 04:05:00,6.3335,6.33377,6.33181,6.33226,66000000.0
2005-11-10 04:10:00,6.33267,6.33499,6.33248,6.33382,77000000.0
2005-11-10 04:15:00,6.33413,6.33587,6.33373,6.33373,57000000.0
2005-11-10 04:20:00,6.33351,6.33507,6.33277,6.33365,62000000.0
2005-11-10 04:25:00,6.33388,6.33612,6.33364,6.33595,53000000.0
2005-11-10 04:30:00,6.33593,6.33593,6.33417,6.33436,66000000.0
2005-11-10 04:35:00,6.33436,6.33508,6.33314,6.33425,64000000.0
2005-11-10 04:40:00,6.3346,6.33558,6.33354,6.3344,54000000.0
2005-11-10 04:45:00,6.33534,6.33678,6.33459,6.33609,63000000.0
2005-11-10 04:50:00,6.33621,6.33869,6.33561,6.33773,71000000.0
2005-11-10 04:55:00,6.33825,6.33941,6.33622,6.33774,65000000.0
2005-11-10 05:00:00,6.33804,6.33836,6.33504,6.33597,62000000.0
2005-11-10 05:05:00,6.33651,6.33693,6.33449,6.33539,72000000.0
2005-11-10 05:10:00,6.33544,6.33651,6.3344,6.33501,59000000.0
2005-11-10 05:15:00,6.33527,6.33597,6.33403,6.33512,67000000.0
2005-11-10 05:20:00,6.33504,6.33661,6.33423,6.33494,79000000.0
2005-11-10 05:25:00,6.3349,6.33601,6.33361,6.33472,66000000.0
2005-11-10 05:30:00,6.33458,6.33608,6.33442,6.33516,76000000.0
2005-11-10 05:35:00,6.33513,6.33734,6.33511,6.33609,78000000.0
2005-11-10 05:40:00,6.33621,6.33774,6.33525,6.33646,61000000.0
2005-11-10 05:45:00,6.33671,6.33863,6.3364,6.33731,77000000.0
2005-11-10 05:50:00,6.33758,6.33789,6.33615,6.33666,62000000.0
2005-11-10 05:55:00,6.33684,6.33819,6.3367,6.33694,70000000.0
2005-11-10 06:00:00,6.3372,6.34059,6.3372,6.34059,77000000.0
2005-11-10 06:05:00,6.34074,6.34158,6.33582,6.33652,81000000.0
2005-11-10 06:10:00,6.33627,6.33871,6.33588,6.3379,73000000.0
2005-11-10 06:15:00,6.33832,6.33907,6.33734,6.33863,69000000.0
2005-11-10 06:20:00,6.33888,6.34164,6.33837,6.33967,68000000.0
2005-11-10 06:25:00,6.34007,6.3421,6.33937,6.3404,71000000.0
2005-11-10 06:30:00,6.34145,6.34145,6.33937,6.34009,58000000.0
2005-11-10 06:35:00,6.33994,6.34056,6.33911,6.33955,72000000.0
2005-11-10 06:40:00,6.3407,6.3407,6.3386,6.33966,71000000.0
2005-11-10 06:45:00,6.33964,6.34053,6.33848,6.33937,69000000.0
2005-11-10 06:50:00,6.33971,6.34018,6.33828,6.33953,56000000.0
2005-11-10 06:55:00,6.33938,6.34034,6.33853,6.33883,64000000.0
2005-11-10 07:00:00,6.33837,6.34015,6.33778,6.33852,58000000.0
2005-11-10 07:05:00,6.33886,6.33992,6.33781,6.33798,59000000.0
2005-11-10 07:10:00,6.3385,6.34013,6.33698,6.33834,82000000.0
2005-11-10 07:15:00,6.33786,6.34029,6.33747,6.33836,80000000.0
2005-11-10 07:20:00,6.33837,6.3402,6.33809,6.33821,76000000.0
2005-11-10 07:25:00,6.3388,6.34062,6.33681,6.33687,78000000.0
2005-11-10 07:30:00,6.33598,6.339,6.33598,6.339,61000000.0
2005-11-10 07:35:00,6.33911,6.34002,6.33777,6.33919,63000000.0
2005-11-10 07:40:00,6.33894,6.3409,6.33857,6.34012,55000000.0
2005-11-10 07:45:00,6.33987,6.34102,6.33864,6.33991,59000000.0
2005-11-10 07:50:00,6.34007,6.34047,6.33731,6.33766,67000000.0
2005-11-10 07:55:00,6.33942,6.33951,6.33778,6.33886,62000000.0
2005-11-10 08:00:00,6.33903,6.33952,6.33719,6.33875,65000000.0
2005-11-10 08:05:00,6.33859,6.33886,6.33647,6.33709,73000000.0
2005-11-10 08:10:00,6.33611,6.33759,6.33538,6.33699,58000000.0
2005-11-10 08:15:00,6.33636,6.33837,6.3358,6.33588,59000000.0
2005-11-10 08:20:00,6.33628,6.33803,6.3348,6.33569,64000000.0
2005-11-10 08:25:00,6.33609,6.33609,6.33356,6.33508,56000000.0
2005-11-10 08:30:00,6.33423,6.33579,6.33305,6.3346,62000000.0
2005-11-10 08:35:00,6.33488,6.33714,6.33398,6.33556,56000000.0
2005-11-10 08:40:00,6.33597,6.33708,6.33367,6.334,58000000.0
2005-11-10 08:45:00,6.33461,6.33535,6.33322,6.33374,76000000.0
2005-11-10 08:50:00,6.33375,6.33552,6.33263,6.33539,81000000.0
2005-11-10 08:55:00,6.3349,6.33607,6.33284,6.3335,70000000.0
2005-11-10 09:00:00,6.33477,6.33581,6.33405,6.33581,62000000.0
2005-11-10 09:05:00,6.33483,6.33813,6.33481,6.33521,66000000.0
2005-11-10 09:10:00,6.33483,6.33624,6.33371,6.33398,67000000.0
2005-11-10 09:15:00,6.33448,6.33581,6.33359,6.33379,72000000.0
2005-11-10 09:20:00,6.3349,6.33633,6.33392,6.33585,74000000.0
2005-11-10 09:25:00,6.33606,6.33804,6.33558,6.33558,68000000.0
2005-11-10 09:30:00,6.33568,6.33738,6.33462,6.33658,69000000.0
2005-11-10 09:35:00,6.33659,6.33745,6.33473,6.33677,85000000.0
2005-11-10 09:40:00,6.33648,6.33685,6.33238,6.33277,74000000.0
2005-11-10 09:45:00,6.33353,6.33657,6.33278,6.33426,76000000.0
2005-11-10 09:50:00,6.33418,6.33593,6.33277,6.33361,74000000.0
2005-11-10 09:55:00,6.33387,6.33424,6.33185,6.33345,68000000.0
2005-11-10 10:00:00,6.33301,6.33436,6.33148,6.3321,75000000.0
2005-11-10 10:05:00,6.33242,6.33242,6.32797,6.32905,50000000.0
2005-11-10 10:10:00,6.32869,6.33345,6.32818,6.33317,70000000.0
2005-11-10 10:15:00,6.33408,6.3341,6.33142,6.33149,74000000.0
2005-11-10 10:20:00,6.3312,6.33352,6.33062,6.33244,60000000.0
2005-11-10 10:25:00,6.33214,6.33635,6.33214,6.33635,60000000.0
2005-11-10 10:30:00,6.3366,6.3366,6.3338,6.33485,57000000.0
2005-11-10 10:35:00,6.33471,6.33617,6.33243,6.33354,72000000.0
2005-11-10 10:40:00,6.33402,6.33545,6.33149,6.3325,62000000.0
2005-11-10 10:45:00,6.3329,6.33352,6.32912,6.32931,55000000.0
2005-11-10 10:50:00,6.3291,6.33323,6.3291,6.33255,72000000.0
2005-11-10 10:55:00,6.33269,6.33447,6.33237,6.33447,49000000.0
2005-11-10 11:00:00,6.33389,6.33521,6.3328,6.33289,61000000.0
2005-11-10 11:05:00,6.33353,6.33491,6.33219,6.33398,71000000.0
2005-11-10 11:10:00,6.33489,6.33503,6.33163,6.33344,67000000.0
2005-11-10 11:15:00,6.3336,6.3336,6.33005,6.33133,63000000.0
2005-11-10 11:20:00,6.3307,6.33279,6.32978,6.33118,76000000.0
2005-11-10 11:25:00,6.33129,6.33293,6.33033,6.33154,64000000.0
2005-11-10 11:30:00,6.33104,6.33237,6.32882,6.3323,74000000.0
2005-11-10 11:35:00,6.33262,6.33344,6.33116,6.33219,60000000.0
2005-11-10 11:40:00,6.33334,6.33435,6.33227,6.33342,64000000.0
2005-11-10 11:45:00,6.3319,6.33389,6.33088,6.33185,62000000.0
2005-11-10 11:50:00,6.33191,6.33257,6.32596,6.3265,68000000.0
2005-11-10 11:55:00,6.32605,6.32875,6.32566,6.32694,52000000.0
2005-11-10 12:00:00,6.32686,6.32938,6.32524,6.32938,63000000.0
2005-11-10 12:05:00,6.33079,6.33079,6.32779,6.33062,61000000.0
2005-11-10 12:10:00,6.33042,6.33133,6.32816,6.32982,63000000.0
2005-11-10 12:15:00,6.33022,6.33025,6.3255,6.32782,56000000.0
2005-11-10 12:20:00,6.32757,6.32897,6.3254,6.32704,70000000.0
2005-11-10 12:25:00,6.32736,6.32871,6.32239,6.3239,57000000.0
2005-11-10 12:30:00,6.32486,6.32952,6.32367,6.32426,61000000.0
2005-11-10 12:35:00,6.32471,6.32839,6.32319,6.32722,64000000.0
2005-11-10 12:40:00,6.32794,6.33038,6.32757,6.32912,70000000.0
2005-11-10 12:45:00,6.33049,6.33196,6.32828,6.32934,65000000.0
2005-11-10 12:50:00,6.33007,6.33179,6.32912,6.3294,66000000.0
2005-11-10 12:55:00,6.32959,6.33013,6.32723,6.3292,62000000.0
2005-11-10 13:00:00,6.32907,6.33074,6.32726,6.32899,81000000.0
2005-11-10 13:05:00,6.32887,6.32989,6.3268,6.32872,77000000.0
2005-11-10 13:10:00,6.32919,6.3296,6.32671,6.329,79000000.0
2005-11-10 13:15:00,6.32836,6.33118,6.32777,6.32962,63000000.0
2005-11-10 13:20:00,6.33024,6.33119,6.32731,6.32842,78000000.0
2005-11-10 13:25:00,6.32924,6.33136,6.32789,6.33012,62000000.0
2005-11-10 13:30:00,6.32965,6.3313,6.32874,6.33049,55000000.0
2005-11-10 13:35:00,6.33015,6.33045,6.3241,6.3241,65000000.0
2005-11-10 13:40:00,6.32409,6.32578,6.32198,6.3235,55000000.0
2005-11-10 13:45:00,6.32374,6.32524,6.32263,6.32416,64000000.0
2005-11-10 13:50:00,6.32479,6.32802,6.32366,6.3263,58000000.0
2005-11-10 13:55:00,6.32684,6.32822,6.32557,6.32801,59000000.0
2005-11-10 14:00:00,6.3281,6.32927,6.32512,6.32805,72000000.0
2005-11-10 14:05:00,6.32752,6.32761,6.32481,6.32671,60000000.0
2005-11-10 14:10:00,6.32571,6.32797,6.32399,6.32634,56000000.0
2005-11-10 14:15:00,6.32726,6.32933,6.32522,6.32838,76000000.0
2005-11-10 14:20:00,6.32797,6.33079,6.32793,6.33079,52000000.0
2005-11-10 14:25:00,6.33032,6.3325,6.32959,6.332,65000000.0
2005-11-10 14:30:00,6.33149,6.33546,6.33149,6.33317,60000000.0
2005-11-10 14:35:00,6.33269,6.33504,6.33119,6.33443,63000000.0
2005-11-10 14:40:00,6.33361,6.33416,6.33129,6.33191,77000000.0
2005-11-10 14:45:00,6.33168,6.33361,6.33137,6.33328,56000000.0
2005-11-10 14:50:00,6.33456,6.33765,6.33107,6.33223,60000000.0
2005-11-10 14:55:00,6.33269,6.33608,6.33194,6.33457,71000000.0
2005-11-10 15:00:00,6.33486,6.33509,6.33332,6.33433,76000000.0
2005-11-10 15:05:00,6.33454,6.3348,6.33152,6.33305,68000000.0
2005-11-10 15:10:00,6.33359,6.33555,6.33217,6.33555,61000000.0
2005-11-10 15:15:00,6.33563,6.33587,6.33095,6.33152,68000000.0
2005-11-10 15:20:00,6.33144,6.3337,6.33001,6.33235,59000000.0
2005-11-10 15:25:00,6.33157,6.33291,6.32958,6.33256,71000000.0
2005-11-10 15:30:00,6.3328,6.33534,6.31924,6.32345,68000000.0
2005-11-10 15:35:00,6.32217,6.32447,6.31927,6.3228,52000000.0
2005-11-10 15:40:00,6.32269,6.32714,6.32038,6.32714,62000000.0
2005-11-10 15:45:00,6.32961,6.33411,6.32844,6.32918,81000000.0
2005-11-10 15:50:00,6.32891,6.3395,6.32625,6.33812,75000000.0
2005-11-10 15:55:00,6.34065,6.34601,6.3389,6.3427,74000000.0
2005-11-10 16:00:00,6.34325,6.34505,6.34074,6.34303,61000000.0
2005-11-10 16:05:00,6.34326,6.34927,6.34201,6.34927,70000000.0
2005-11-10 16:10:00,6.34936,6.35044,6.33736,6.33963,64000000.0
2005-11-10 16:15:00,6.33964,6.34359,6.33851,6.34048,66000000.0
2005-11-10 16:20:00,6.33915,6.33993,6.33224,6.33562,65000000.0
2005-11-10 16:25:00,6.33469,6.33884,6.33384,6.33713,51000000.0
2005-11-10 16:30:00,6.3368,6.34194,6.33603,6.34094,53000000.0
2005-11-10 16:35:00,6.34107,6.34524,6.33962,6.34138,78000000.0
2005-11-10 16:40:00,6.34255,6.34508,6.34141,6.34141,86000000.0
2005-11-10 16:45:00,6.34275,6.34882,6.34185,6.34599,59000000.0
2005-11-10 16:50:00,6.34596,6.3469,6.34403,6.34513,66000000.0
2005-11-10 16:55:00,6.34491,6.34774,6.3439,6.34735,52000000.0
2005-11-10 17:00:00,6.34819,6.35406,6.34819,6.34947,62000000.0
2005-11-10 17:05:00,6.34893,6.35414,6.34808,6.34824,73000000.0
2005-11-10 17:10:00,6.34657,6.34793,6.34189,6.34547,57000000.0
2005-11-10 17:15:00,6.34522,6.34769,6.3441,6.34515,71000000.0
2005-11-10 17:20:00,6.34378,6.34765,6.34317,6.34641,55000000.0
2005-11-10 17:25:00,6.34677,6.34713,6.34508,6.34689,62000000.0
2005-11-10 17:30:00,6.34708,6.35172,6.34523,6.35172,63000000.0
2005-11-10 17:35:00,6.35191,6.3531,6.3481,6.35127,64000000.0
2005-11-10 17:40:00,6.35134,6.35239,6.34395,6.34463,76000000.0
2005-11-10 17:45:00,6.34519,6.34735,6.34366,6.34699,60000000.0
2005-11-10 17:50:00,6.34884,6.34884,6.34089,6.34144,86000000.0
2005-11-10 17:55:00,6.34143,6.34395,6.34143,6.34315,66000000.0
2005-11-10 18:00:00,6.34477,6.34675,6.33977,6.34546,72000000.0
2005-11-10 18:05:00,6.34569,6.3475,6.34402,6.34611,73000000.0
2005-11-10 18:10:00,6.3457,6.34626,6.34437,6.34575,58000000.0
2005-11-10 18:15:00,6.34575,6.34731,6.34449,6.346,61000000.0
2005-11-10 18:20:00,6.34536,6.34878,6.34133,6.34668,63000000.0
2005-11-10 18:25:00,6.34713,6.34895,6.34636,6.34828,67000000.0
2005-11-10 18:30:00,6.34915,6.35015,6.34684,6.34905,65000000.0
2005-11-10 18:35:00,6.34885,6.34885,6.34391,6.34391,76000000.0
2005-11-10 18:40:00,6.34355,6.34875,6.34289,6.34746,67000000.0
2005-11-10 18:45:00,6.34873,6.35435,6.34782,6.352,66000000.0
2005-11-10 18:50:00,6.35269,6.35272,6.34509,6.34818,63000000.0
2005-11-10 18:55:00,6.34774,6.348,6.344,6.3466,71000000.0
2005-11-10 19:00:00,6.3476,6.3476,6.34309,6.34334,70000000.0
2005-11-10 19:05:00,6.34365,6.34412,6.34074,6.34202,76000000.0
2005-11-10 19:10:00,6.34226,6.34389,6.34088,6.34266,68000000.0
2005-11-10 19:15:00,6.34277,6.34848,6.34277,6.34666,61000000.0
2005-11-10 19:20:00,6.34674,6.34674,6.34406,6.34429,72000000.0
2005-11-10 19:25:00,6.34371,6.34631,6.34371,6.34491,62000000.0
2005-11-10 19:30:00,6.34474,6.34556,6.34324,6.34398,66000000.0
2005-11-10 19:35:00,6.34419,6.34713,6.34389,6.3445,63000000.0
2005-11-10 19:40:00,6.34477,6.34529,6.34307,6.34418,70000000.0
2005-11-10 19:45:00,6.34396,6.3462,6.34311,6.34584,70000000.0
2005-11-10 19:50:00,6.3452,6.3472,6.345,6.34607,71000000.0
2005-11-10 19:55:00,6.34658,6.34765,6.34484,6.34694,68000000.0
2005-11-10 20:00:00,6.34634,6.34985,6.34601,6.34873,67000000.0
2005-11-10 20:05:00,6.35044,6.35301,6.34843,6.34892,65000000.0
2005-11-10 20:10:00,6.34898,6.35258,6.34771,6.35185,66000000.0
2005-11-10 20:15:00,6.35139,6.35253,6.34943,6.35042,64000000.0
2005-11-10 20:20:00,6.35049,6.35284,6.34918,6.35141,65000000.0
2005-11-10 20:25:00,6.35123,6.35289,6.35063,6.35187,63000000.0
2005-11-10 20:30:00,6.3518,6.35217,6.34804,6.3482,59000000.0
2005-11-10 20:35:00,6.34806,6.35036,6.34806,6.34992,70000000.0
2005-11-10 20:40:00,6.34966,6.35277,6.34928,6.35156,89000000.0
2005-11-10 20:45:00,6.35146,6.35264,6.35102,6.3524,67000000.0
2005-11-10 20:50:00,6.35214,6.35335,6.35033,6.35324,62000000.0
2005-11-10 20:55:00,6.35278,6.35278,6.34986,6.35173,65000000.0
2005-11-10 21:00:00,6.35085,6.35193,6.34986,6.34986,72000000.0
2005-11-10 21:05:00,6.35139,6.35158,6.34899,6.35102,66000000.0
2005-11-10 21:10:00,6.35042,6.35139,6.34897,6.35056,62000000.0
2005-11-10 21:15:00,6.34924,6.35115,6.34896,6.34902,68000000.0
2005-11-10 21:20:00,6.34919,6.35047,6.34577,6.34926,52000000.0
2005-11-10 21:25:00,6.34918,6.35285,6.34876,6.35109,58000000.0
2005-11-10 21:30:00,6.35137,6.35314,6.35011,6.35314,59000000.0
2005-11-10 21:35:00,6.35327,6.35441,6.35198,6.35441,88000000.0
2005-11-10 21:40:00,6.35458,6.3579,6.35367,6.35579,65000000.0
2005-11-10 21:45:00,6.35504,6.36019,6.35491,6.35959,62000000.0
2005-11-10 21:50:00,6.36008,6.36259,6.35832,6.36192,62000000.0
2005-11-10 21:55:00,6.36223,6.38049,6.36161,6.37899,72000000.0
2005-11-10 22:00:00,6.37806,6.37806,6.37206,6.37481,79000000.0
2005-11-10 22:05:00,6.37553,6.37956,6.37434,6.37623,67000000.0
2005-11-10 22:10:00,6.37618,6.37821,6.37241,6.37764,64000000.0
2005-11-10 22:15:00,6.37736,6.37805,6.37535,6.37601,69000000.0
2005-11-10 22:20:00,6.37533,6.37744,6.37515,6.37577,69000000.0
2005-11-10 22:25:00,6.37583,6.37767,6.37477,6.37711,63000000.0
2005-11-10 22:30:00,6.37536,6.37875,6.37527,6.37875,60000000.0
2005-11-10 22:35:00,6.3782,6.3786,6.37552,6.37701,56000000.0
2005-11-10 22:40:00,6.37663,6.37829,6.37528,6.37751,63000000.0
2005-11-10 22:45:00,6.37747,6.37877,6.37521,6.37521,68000000.0
2005-11-10 22:50:00,6.3761,6.37838,6.37596,6.37668,70000000.0
2005-11-10 22:55:00,6.37677,6.37701,6.37406,6.37624,64000000.0
2005-11-10 23:00:00,6.37482,6.3763,6.37426,6.37514,68000000.0
2005-11-10 23:05:00,6.37535,6.37651,6.37469,6.37546,60000000.0
2005-11-10 23:10:00,6.37488,6.37758,6.37463,6.37564,66000000.0
2005-11-10 23:15:00,6.37597,6.37688,6.37488,6.37644,65000000.0
2005-11-10 23:20:00,6.37548,6.37703,6.37445,6.37622,66000000.0
2005-11-10 23:25:00,6.37605,6.37708,6.37478,6.37547,64000000.0
2005-11-10 23:30:00,6.37511,6.37742,6.37415,6.37497,72000000.0
2005-11-10 23:35:00,6.37614,6.37743,6.37495,6.37643,62000000.0
2005-11-10 23:40:00,6.37664,6.37812,6.37406,6.37789,80000000.0
2005-11-10 23:45:00,6.37627,6.37824,6.37595,6.3777,76000000.0
2005-11-10 23:50:00,6.37842,6.37889,6.37656,6.37875,67000000.0
2005-11-10 23:55:00,6.37842,6.37861,6.37544,6.37554,76000000.0
2005-11-11 00:00:00,6.37516,6.37749,6.37477,6.37674,70000000.0
2005-11-11 00:05:00,6.37745,6.37747,6.37504,6.37683,62000000.0
2005-11-11 00:10:00,6.37644,6.37811,6.37575,6.37656,63000000.0
2005-11-11 00:15:00,6.37646,6.37749,6.37477,6.37524,65000000.0
2005-11-11 00:20:00,6.3751,6.37764,6.37494,6.37614,60000000.0
2005-11-11 00:25:00,6.37639,6.3764,6.37298,6.37417,66000000.0
2005-11-11 00:30:00,6.37443,6.37671,6.37364,6.37364,64000000.0
2005-11-11 00:35:00,6.37401,6.37623,6.37379,6.37571,80000000.0
2005-11-11 00:40:00,6.37579,6.37625,6.37414,6.37504,61000000.0
2005-11-11 00:45:00,6.37553,6.37648,6.3732,6.37394,63000000.0
2005-11-11 00:50:00,6.3732,6.37459,6.37176,6.37397,60000000.0
2005-11-11 00:55:00,6.37401,6.37463,6.37224,6.3746,66000000.0
2005-11-11 01:00:00,6.37363,6.37496,6.37268,6.37357,63000000.0
2005-11-11 01:05:00,6.37392,6.37567,6.37275,6.37464,70000000.0
2005-11-11 01:10:00,6.37493,6.37589,6.37362,6.3751,55000000.0
2005-11-11 01:15:00,6.37508,6.37619,6.3742,6.37447,63000000.0
2005-11-11 01:20:00,6.37417,6.37601,6.37258,6.37258,59000000.0
2005-11-11 01:25:00,6.37324,6.37618,6.37259,6.37572,70000000.0
2005-11-11 01:30:00,6.37393,6.37609,6.37348,6.37414,68000000.0
2005-11-11 01:35:00,6.37399,6.3753,6.37195,6.37406,71000000.0
2005-11-11 01:40:00,6.37397,6.37419,6.37083,6.37185,72000000.0
2005-11-11 01:45:00,6.37185,6.37418,6.37148,6.37395,68000000.0
2005-11-11 01:50:00,6.37416,6.38004,6.37379,6.37941,67000000.0
2005-11-11 01:55:00,6.37952,6.38479,6.37839,6.38386,61000000.0
2005-11-11 02:00:00,6.3839,6.38421,6.38174,6.38237,69000000.0
2005-11-11 02:05:00,6.38252,6.38303,6.37783,6.37824,73000000.0
2005-11-11 02:10:00,6.37937,6.37937,6.37529,6.37564,74000000.0
2005-11-11 02:15:00,6.37551,6.3775,6.37303,6.376,70000000.0
2005-11-11 02:20:00,6.37569,6.37723,6.37473,6.37569,74000000.0
2005-11-11 02:25:00,6.37567,6.38025,6.37567,6.3789,59000000.0
2005-11-11 02:30:00,6.37861,6.37948,6.37624,6.37816,64000000.0
2005-11-11 02:35:00,6.37806,6.37885,6.3759,6.37796,71000000.0
2005-11-11 02:40:00,6.37857,6.37876,6.37397,6.37522,69000000.0
2005-11-11 02:45:00,6.37487,6.37722,6.37422,6.37595,69000000.0
2005-11-11 02:50:00,6.37559,6.3761,6.37372,6.3761,66000000.0
2005-11-11 02:55:00,6.37672,6.37764,6.37518,6.37576,65000000.0
2005-11-11 03:00:00,6.37566,6.37718,6.37364,6.37364,67000000.0
2005-11-11 03:05:00,6.37389,6.37574,6.37325,6.37368,68000000.0
2005-11-11 03:10:00,6.37414,6.37603,6.37261,6.3732,80000000.0
2005-11-11 03:15:00,6.37382,6.37533,6.37295,6.37519,50000000.0
2005-11-11 03:20:00,6.37476,6.37536,6.37196,6.37196,62000000.0
2005-11-11 03:25:00,6.3724,6.37527,6.3724,6.37503,71000000.0
2005-11-11 03:30:00,6.37535,6.37587,6.37098,6.3714,68000000.0
2005-11-11 03:35:00,6.37167,6.37533,6.37167,6.37524,60000000.0
2005-11-11 03:40:00,6.37427,6.37574,6.37215,6.37297,82000000.0
2005-11-11 03:45:00,6.37251,6.37379,6.37045,6.37216,53000000.0
2005-11-11 03:50:00,6.37187,6.37383,6.37104,6.37383,74000000.0
2005-11-11 03:55:00,6.37367,6.37367,6.37045,6.37256,63000000.0
2005-11-11 04:00:00,6.37087,6.37261,6.37045,6.37163,70000000.0
2005-11-11 04:05:00,6.37238,6.37295,6.37105,6.37273,66000000.0
2005-11-11 04:10:00,6.37233,6.374,6.37155,6.37189,77000000.0
2005-11-11 04:15:00,6.3728,6.37429,6.37167,6.3728,57000000.0
2005-11-11 04:20:00,6.37285,6.37355,6.37134,6.37301,62000000.0
2005-11-11 04:25:00,6.37355,6.37365,6.37161,6.37332,53000000.0
2005-11-11 04:30:00,6.37296,6.37362,6.37135,6.37217,66000000.0
2005-11-11 04:35:00,6.37183,6.37367,6.37084,6.37253,64000000.0
2005-11-11 04:40:00,6.37116,6.37245,6.36994,6.37182,54000000.0
2005-11-11 04:45:00,6.37165,6.37295,6.37086,6.37203,63000000.0
2005-11-11 04:50:00,6.37241,6.37296,6.37049,6.37227,71000000.0
2005-11-11 04:55:00,6.37161,6.37258,6.37059,6.3709,65000000.0
2005-11-11 05:00:00,6.37087,6.37301,6.37087,6.37171,62000000.0
2005-11-11 05:05:00,6.37242,6.37317,6.37102,6.37288,72000000.0
2005-11-11 05:10:00,6.37313,6.3744,6.37226,6.37381,59000000.0
2005-11-11 05:15:00,6.37476,6.37625,6.3744,6.37502,67000000.0
2005-11-11 05:20:00,6.37495,6.37811,6.37407,6.37642,79000000.0
2005-11-11 05:25:00,6.37754,6.37761,6.37612,6.37649,66000000.0
2005-11-11 05:30:00,6.37639,6.37696,6.37518,6.37594,76000000.0
2005-11-11 05:35:00,6.37539,6.37642,6.37388,6.37523,78000000.0
2005-11-11 05:40:00,6.37546,6.37624,6.3741,6.37443,61000000.0
2005-11-11 05:45:00,6.37495,6.3763,6.37259,6.37259,77000000.0
2005-11-11 05:50:00,6.37243,6.3743,6.37119,6.37142,62000000.0
2005-11-11 05:55:00,6.37148,6.37302,6.37051,6.37212,70000000.0
2005-11-11 06:00:00,6.3722,6.37385,6.37172,6.37237,77000000.0
2005-11-11 06:05:00,6.37221,6.37369,6.37144,6.37297,81000000.0
2005-11-11 06:10:00,6.37178,6.37426,6.37178,6.37426,73000000.0
2005-11-11 06:15:00,6.37248,6.37448,6.37132,6.37321,69000000.0
2005-11-11 06:20:00,6.37316,6.37355,6.37162,6.37267,68000000.0
2005-11-11 06:25:00,6.37371,6.37371,6.37025,6.37089,71000000.0
2005-11-11 06:30:00,6.37153,6.37246,6.37082,6.37152,58000000.0
2005-11-11 06:35:00,6.37073,6.37273,6.36955,6.3702,72000000.0
2005-11-11 06:40:00,6.37024,6.37235,6.36956,6.37183,71000000.0
2005-11-11 06:45:00,6.37212,6.37233,6.36965,6.37161,69000000.0
2005-11-11 06:50:00,6.37087,6.37231,6.36948,6.37068,56000000.0
2005-11-11 06:55:00,6.37039,6.37086,6.36899,6.36996,64000000.0
2005-11-11 07:00:00,6.36877,6.37223,6.36877,6.3705,58000000.0
2005-11-11 07:05:00,6.37071,6.37279,6.36986,6.3715,59000000.0
2005-11-11 07:10:00,6.37153,6.37258,6.37037,6.37165,82000000.0
2005-11-11 07:15:00,6.37094,6.37416,6.36991,6.37194,80000000.0
2005-11-11 07:20:00,6.37234,6.37491,6.37234,6.37237,76000000.0
2005-11-11 07:25:00,6.373,6.37548,6.37282,6.37498,78000000.0
2005-11-11 07:30:00,6.37527,6.37527,6.37288,6.37357,61000000.0
2005-11-11 07:35:00,6.37367,6.3749,6.3731,6.37405,63000000.0
2005-11-11 07:40:00,6.37366,6.37564,6.3726,6.37406,55000000.0
2005-11-11 07:45:00,6.3736,6.37527,6.37224,6.37341,59000000.0
2005-11-11 07:50:00,6.37335,6.3753,6.37287,6.37363,67000000.0
2005-11-11 07:55:00,6.3738,6.37624,6.37361,6.37562,62000000.0
2005-11-11 08:00:00,6.37624,6.37697,6.37429,6.37494,65000000.0
2005-11-11 08:05:00,6.37514,6.37713,6.37514,6.3764,73000000.0
2005-11-11 08:10:00,6.3762,6.37752,6.37318,6.37457,58000000.0
2005-11-11 08:15:00,6.37469,6.3752,6.37278,6.37278,59000000.0
2005-11-11 08:20:00,6.37281,6.37399,6.36978,6.37091,64000000.0
2005-11-11 08:25:00,6.3714,6.37273,6.36981,6.37181,56000000.0
2005-11-11 08:30:00,6.3724,6.3736,6.37072,6.37291,62000000.0
2005-11-11 08:35:00,6.37332,6.3739,6.372,6.37366,56000000.0
2005-11-11 08:40:00,6.37385,6.37402,6.37092,6.3719,58000000.0
2005-11-11 08:45:00,6.37122,6.37234,6.36811,6.36996,76000000.0
2005-11-11 08:50:00,6.37061,6.37083,6.36817,6.3691,81000000.0
2005-11-11 08:55:00,6.36912,6.37039,6.36738,6.36782,70000000.0
2005-11-11 09:00:00,6.36783,6.36797,6.36479,6.36751,62000000.0
2005-11-11 09:05:00,6.36692,6.36692,6.36488,6.3653,66000000.0
2005-11-11 09:10:00,6.3654,6.3663,6.36422,6.36512,67000000.0
2005-11-11 09:15:00,6.36505,6.36793,6.36432,6.36793,72000000.0
2005-11-11 09:20:00,6.3685,6.36881,6.36555,6.36722,74000000.0
2005-11-11 09:25:00,6.36753,6.36753,6.36498,6.36546,68000000.0
2005-11-11 09:30:00,6.36463,6.3666,6.36463,6.36541,69000000.0
2005-11-11 09:35:00,6.36554,6.36859,6.36469,6.36859,85000000.0
2005-11-11 09:40:00,6.36837,6.36885,6.3666,6.36776,74000000.0
2005-11-11 09:45:00,6.36769,6.36806,6.36472,6.36688,76000000.0
2005-11-11 09:50:00,6.36707,6.36934,6.36642,6.36885,74000000.0
2005-11-11 09:55:00,6.36899,6.36899,6.36575,6.36766,68000000.0
2005-11-11 10:00:00,6.36717,6.36769,6.36481,6.36632,75000000.0
2005-11-11 10:05:00,6.36703,6.36743,6.3631,6.36599,50000000.0
2005-11-11 10:10:00,6.36547,6.36686,6.36416,6.36653,70000000.0
2005-11-11 10:15:00,6.36622,6.36622,6.36404,6.36563,74000000.0
2005-11-11 10:20:00,6.3648,6.36695,6.36439,6.3658,60000000.0
2005-11-11 10:25:00,6.36556,6.36713,6.36511,6.36604,60000000.0
2005-11-11 10:30:00,6.36605,6.36657,6.36374,6.36451,57000000.0
2005-11-11 10:35:00,6.36507,6.36701,6.36469,6.36489,72000000.0
2005-11-11 10:40:00,6.36556,6.36674,6.3645,6.36642,62000000.0
2005-11-11 10:45:00,6.36648,6.36709,6.36535,6.36657,55000000.0
2005-11-11 10:50:00,6.36591,6.36702,6.36459,6.36609,72000000.0
2005-11-11 10:55:00,6.36606,6.36765,6.36431,6.36708,49000000.0
2005-11-11 11:00:00,6.36658,6.36699,6.3645,6.36653,61000000.0
2005-11-11 11:05:00,6.3665,6.36867,6.36601,6.36844,71000000.0
2005-11-11 11:10:00,6.36855,6.36904,6.36694,6.36839,67000000.0
2005-11-11 11:15:00,6.36865,6.36905,6.36688,6.36827,63000000.0
2005-11-11 11:20:00,6.36808,6.37028,6.36708,6.36928,76000000.0
2005-11-11 11:25:00,6.36987,6.37577,6.36851,6.37467,64000000.0
2005-11-11 11:30:00,6.37602,6.37681,6.37282,6.37468,74000000.0
2005-11-11 11:35:00,6.37448,6.37565,6.37336,6.3737,60000000.0
2005-11-11 11:40:00,6.37367,6.37464,6.37227,6.37267,64000000.0
2005-11-11 11:45:00,6.37281,6.37432,6.3701,6.37151,62000000.0
2005-11-11 11:50:00,6.37144,6.37199,6.36819,6.36966,68000000.0
2005-11-11 11:55:00,6.36978,6.37098,6.36907,6.37021,52000000.0
2005-11-11 12:00:00,6.3695,6.37178,6.36922,6.3714,63000000.0
2005-11-11 12:05:00,6.37214,6.37329,6.37142,6.37244,61000000.0
2005-11-11 12:10:00,6.37243,6.37386,6.37185,6.37376,63000000.0
2005-11-11 12:15:00,6.37376,6.37459,6.37203,6.37298,56000000.0
2005-11-11 12:20:00,6.37059,6.37145,6.36573,6.36808,70000000.0
2005-11-11 12:25:00,6.36813,6.36837,6.3667,6.36743,57000000.0
2005-11-11 12:30:00,6.36781,6.36781,6.36434,6.3664,61000000.0
2005-11-11 12:35:00,6.36604,6.36805,6.36513,6.36783,64000000.0
2005-11-11 12:40:00,6.36788,6.36883,6.36607,6.36761,70000000.0
2005-11-11 12:45:00,6.36795,6.36796,6.36555,6.36697,65000000.0
2005-11-11 12:50:00,6.36717,6.36806,6.36483,6.36565,66000000.0
2005-11-11 12:55:00,6.36567,6.36803,6.36515,6.36726,62000000.0
2005-11-11 13:00:00,6.3685,6.36868,6.36675,6.36775,81000000.0
2005-11-11 13:05:00,6.36756,6.37031,6.36685,6.36925,77000000.0
2005-11-11 13:10:00,6.36901,6.36971,6.36585,6.36678,79000000.0
2005-11-11 13:15:00,6.36555,6.36723,6.36526,6.36723,63000000.0
2005-11-11 13:20:00,6.36743,6.36744,6.36333,6.36475,78000000.0
2005-11-11 13:25:00,6.36388,6.36777,6.36308,6.36581,62000000.0
2005-11-11 13:30:00,6.36486,6.36727,6.36404,6.36613,55000000.0
2005-11-11 13:35:00,6.36582,6.36708,6.36481,6.36589,65000000.0
2005-11-11 13:40:00,6.3661,6.36737,6.36532,6.36626,55000000.0
2005-11-11 13:45:00,6.36618,6.36915,6.36618,6.36819,64000000.0
2005-11-11 13:50:00,6.36795,6.37079,6.36669,6.37079,58000000.0
2005-11-11 13:55:00,6.37092,6.37209,6.36911,6.37209,59000000.0
2005-11-11 14:00:00,6.37207,6.37354,6.36966,6.37295,72000000.0
2005-11-11 14:05:00,6.37335,6.37335,6.36963,6.3712,60000000.0
2005-11-11 14:10:00,6.37091,6.37195,6.36956,6.37096,56000000.0
2005-11-11 14:15:00,6.37076,6.37112,6.36876,6.36904,76000000.0
2005-11-11 14:20:00,6.3695,6.37128,6.3695,6.37041,52000000.0
2005-11-11 14:25:00,6.37057,6.37075,6.36909,6.37075,65000000.0
2005-11-11 14:30:00,6.37081,6.37081,6.36801,6.36903,60000000.0
2005-11-11 14:35:00,6.3688,6.36957,6.3674,6.36843,63000000.0
2005-11-11 14:40:00,6.36824,6.37023,6.36736,6.36844,77000000.0
2005-11-11 14:45:00,6.37,6.37005,6.36661,6.36695,56000000.0
2005-11-11 14:50:00,6.36671,6.36895,6.3665,6.36691,60000000.0
2005-11-11 14:55:00,6.3677,6.3704,6.36607,6.36723,71000000.0
2005-11-11 15:00:00,6.36738,6.36786,6.36563,6.36572,76000000.0
2005-11-11 15:05:00,6.36494,6.3669,6.36411,6.36684,68000000.0
2005-11-11 15:10:00,6.36631,6.36961,6.36218,6.36916,61000000.0
2005-11-11 15:15:00,6.37025,6.37136,6.36823,6.36823,68000000.0
2005-11-11 15:20:00,6.369,6.36978,6.36778,6.36913,59000000.0
2005-11-11 15:25:00,6.36904,6.36966,6.36617,6.36797,71000000.0
2005-11-11 15:30:00,6.36801,6.36939,6.36752,6.36825,68000000.0
2005-11-11 15:35:00,6.36833,6.36896,6.36649,6.36725,52000000.0
2005-11-11 15:40:00,6.36774,6.36874,6.36584,6.36752,62000000.0
2005-11-11 15:45:00,6.3665,6.36914,6.36639,6.36732,81000000.0
2005-11-11 15:50:00,6.36747,6.36817,6.36592,6.36726,75000000.0
2005-11-11 15:55:00,6.36772,6.36904,6.36528,6.36778,74000000.0
2005-11-11 16:00:00,6.36766,6.3691,6.36574,6.36821,61000000.0
2005-11-11 16:05:00,6.36822,6.3696,6.36618,6.36869,70000000.0
2005-11-11 16:10:00,6.36808,6.36808,6.3658,6.36693,64000000.0
2005-11-11 16:15:00,6.36701,6.36814,6.36499,6.36694,66000000.0
2005-11-11 16:20:00,6.36695,6.36786,6.36523,6.36658,65000000.0
2005-11-11 16:25:00,6.36661,6.36779,6.36567,6.36744,51000000.0
2005-11-11 16:30:00,6.36816,6.36992,6.36678,6.36992,53000000.0
2005-11-11 16:35:00,6.36929,6.37039,6.36844,6.36995,78000000.0
2005-11-11 16:40:00,6.37019,6.37026,6.36735,6.36869,86000000.0
2005-11-11 16:45:00,6.36832,6.36925,6.36573,6.36629,59000000.0
2005-11-11 16:50:00,6.36586,6.36723,6.36472,6.36723,66000000.0
2005-11-11 16:55:00,6.36776,6.36842,6.36458,6.36763,52000000.0
2005-11-11 17:00:00,6.36838,6.36838,6.36578,6.36679,62000000.0
2005-11-11 17:05:00,6.36624,6.3679,6.36508,6.36607,73000000.0
2005-11-11 17:10:00,6.36626,6.36844,6.36604,6.36685,57000000.0
2005-11-11 17:15:00,6.36663,6.36715,6.36455,6.36652,71000000.0
2005-11-11 17:20:00,6.36625,6.36782,6.36573,6.366,55000000.0
2005-11-11 17:25:00,6.36765,6.36765,6.36565,6.36725,62000000.0
2005-11-11 17:30:00,6.36639,6.36918,6.36324,6.36881,63000000.0
2005-11-11 17:35:00,6.36925,6.37145,6.36759,6.36946,64000000.0
2005-11-11 17:40:00,6.3693,6.36956,6.36665,6.36782,76000000.0
2005-11-11 17:45:00,6.36688,6.36719,6.36244,6.36519,60000000.0
2005-11-11 17:50:00,6.36527,6.3674,6.36345,6.36524,86000000.0
2005-11-11 17:55:00,6.36493,6.36802,6.36302,6.3641,66000000.0
2005-11-11 18:00:00,6.36421,6.36478,6.36232,6.36346,72000000.0
2005-11-11 18:05:00,6.36343,6.36372,6.36182,6.36216,73000000.0
2005-11-11 18:10:00,6.36133,6.36486,6.36133,6.36416,58000000.0
2005-11-11 18:15:00,6.36443,6.36534,6.36355,6.36505,61000000.0
2005-11-11 18:20:00,6.36373,6.36545,6.36303,6.36521,63000000.0
2005-11-11 18:25:00,6.36528,6.36606,6.36322,6.36483,67000000.0
2005-11-11 18:30:00,6.36502,6.36561,6.36293,6.3646,65000000.0
2005-11-11 18:35:00,6.36403,6.36431,6.36217,6.36321,76000000.0
2005-11-11 18:40:00,6.36299,6.36459,6.36185,6.36256,67000000.0
2005-11-11 18:45:00,6.36282,6.36478,6.35939,6.36191,66000000.0
2005-11-11 18:50:00,6.36211,6.36459,6.36091,6.36378,63000000.0
2005-11-11 18:55:00,6.36408,6.36565,6.36258,6.36548,71000000.0
2005-11-11 19:00:00,6.36574,6.36675,6.36193,6.36657,70000000.0
2005-11-11 19:05:00,6.36583,6.36731,6.36493,6.36612,76000000.0
2005-11-11 19:10:00,6.3664,6.36714,6.36475,6.36668,68000000.0
2005-11-11 19:15:00,6.36571,6.36681,6.36456,6.36611,61000000.0
2005-11-11 19:20:00,6.36669,6.36669,6.36424,6.36592,72000000.0
2005-11-11 19:25:00,6.3663,6.36707,6.36428,6.3665,62000000.0
2005-11-11 19:30:00,6.36567,6.36686,6.36478,6.36592,66000000.0
2005-11-11 19:35:00,6.36551,6.36608,6.36333,6.36433,63000000.0
2005-11-11 19:40:00,6.36482,6.36652,6.36351,6.36652,70000000.0
2005-11-11 19:45:00,6.36613,6.36613,6.36369,6.36471,70000000.0
2005-11-11 19:50:00,6.36464,6.36527,6.36341,6.36518,71000000.0
2005-11-11 19:55:00,6.36405,6.36622,6.3638,6.36482,68000000.0
2005-11-11 20:00:00,6.36473,6.3656,6.36407,6.3645,67000000.0
2005-11-11 20:05:00,6.36511,6.36668,6.36437,6.36654,65000000.0
2005-11-11 20:10:00,6.36623,6.36716,6.3648,6.36502,66000000.0
2005-11-11 20:15:00,6.36505,6.36618,6.36388,6.36564,64000000.0
2005-11-11 20:20:00,6.36545,6.36567,6.36403,6.3648,65000000.0
2005-11-11 20:25:00,6.36472,6.36554,6.36416,6.36526,63000000.0
2005-11-11 20:30:00,6.36528,6.36549,6.36349,6.36352,59000000.0
2005-11-11 20:35:00,6.3641,6.3657,6.36365,6.36384,70000000.0
2005-11-11 20:40:00,6.36391,6.36525,6.36342,6.36342,89000000.0
2005-11-11 20:45:00,6.36382,6.3657,6.36334,6.3647,67000000.0
2005-11-11 20:50:00,6.36431,6.36617,6.3642,6.36564,62000000.0
2005-11-11 20:55:00,6.36563,6.36645,6.36363,6.365,65000000.0
2005-11-11 21:00:00,6.36514,6.3662,6.36408,6.36501,72000000.0
2005-11-11 21:05:00,6.36531,6.36615,6.36414,6.36559,66000000.0
2005-11-11 21:10:00,6.36567,6.36593,6.36427,6.36571,62000000.0
2005-11-11 21:15:00,6.36591,6.36618,6.3634,6.36527,68000000.0
2005-11-11 21:20:00,6.36487,6.36509,6.36325,6.36412,52000000.0
2005-11-11 21:25:00,6.36313,6.36483,6.36174,6.36246,58000000.0
2005-11-11 21:30:00,6.36172,6.36318,6.36095,6.36163,59000000.0
2005-11-11 21:35:00,6.36162,6.36298,6.36092,6.36196,88000000.0
2005-11-11 21:40:00,6.36245,6.36268,6.36047,6.36177,65000000.0
2005-11-11 21:45:00,6.36174,6.36346,6.36109,6.36189,62000000.0
2005-11-11 21:50:00,6.3622,6.36387,6.3612,6.36131,62000000.0
2005-11-11 21:55:00,6.36129,6.36151,6.36111,6.36131,72000000.0
2005-11-11 22:00:00,6.36116,6.36236,6.36111,6.3615,79000000.0
2005-11-11 22:05:00,6.36146,6.36271,6.36034,6.36164,67000000.0
2005-11-11 22:10:00,6.36154,6.36154,6.35876,6.36019,64000000.0
2005-11-11 22:15:00,6.36087,6.36123,6.359,6.36027,69000000.0
2005-11-11 22:20:00,6.36044,6.3614,6.35909,6.35948,69000000.0
2005-11-11 22:25:00,6.3607,6.36107,6.35941,6.35983,63000000.0
2005-11-11 22:30:00,6.35985,6.36169,6.35985,6.36066,60000000.0
2005-11-11 22:35:00,6.36052,6.36131,6.35905,6.35921,56000000.0
2005-11-11 22:40:00,6.35912,6.35997,6.3551,6.35691,63000000.0
2005-11-11 22:45:00,6.35644,6.35644,6.34943,6.35251,68000000.0
2005-11-11 22:50:00,6.35212,6.35212,6.34998,6.34998,70000000.0
2005-11-11 22:55:00,6.35016,6.35095,6.34802,6.34951,64000000.0
2005-11-11 23:00:00,6.35041,6.35229,6.34864,6.35193,68000000.0
2005-11-11 23:05:00,6.35175,6.35261,6.35078,6.35078,60000000.0
2005-11-11 23:10:00,6.35054,6.35321,6.35043,6.35175,66000000.0
2005-11-11 23:15:00,6.35237,6.35307,6.35106,6.35307,65000000.0
2005-11-11 23:20:00,6.35345,6.35375,6.35175,6.35258,66000000.0
2005-11-11 23:25:00,6.35248,6.35418,6.35186,6.35299,64000000.0
2005-11-11 23:30:00,6.35292,6.35595,6.35197,6.35529,72000000.0
2005-11-11 23:35:00,6.35539,6.35698,6.35481,6.35486,62000000.0
2005-11-11 23:40:00,6.35568,6.35589,6.35408,6.35455,80000000.0
2005-11-11 23:45:00,6.35374,6.35601,6.35369,6.35557,76000000.0
2005-11-11 23:50:00,6.35498,6.35622,6.35272,6.35272,67000000.0
2005-11-11 23:55:00,6.35215,6.3531,6.34827,6.3486,76000000.0
2005-11-14 02:00:00,6.34962,6.34993,6.34738,6.34922,69000000.0
2005-11-14 02:05:00,6.34896,6.34896,6.34301,6.34399,73000000.0
2005-11-14 02:10:00,6.34548,6.34786,6.34457,6.34685,74000000.0
2005-11-14 02:15:00,6.34716,6.34853,6.34588,6.34695,70000000.0
2005-11-14 02:20:00,6.3469,6.3479,6.34525,6.34675,74000000.0
2005-11-14 02:25:00,6.34746,6.34968,6.34577,6.34916,59000000.0
2005-11-14 02:30:00,6.35037,6.35085,6.34833,6.35062,64000000.0
2005-11-14 02:35:00,6.35113,6.35207,6.34972,6.35119,71000000.0
2005-11-14 02:40:00,6.35108,6.35184,6.34881,6.35005,69000000.0
2005-11-14 02:45:00,6.34993,6.35189,6.34963,6.35027,69000000.0
2005-11-14 02:50:00,6.35068,6.35336,6.35,6.35288,66000000.0
2005-11-14 02:55:00,6.35315,6.35452,6.3513,6.35351,65000000.0
2005-11-14 03:00:00,6.35385,6.35451,6.35121,6.35152,67000000.0
2005-11-14 03:05:00,6.35123,6.35252,6.3501,6.35103,68000000.0
2005-11-14 03:10:00,6.35076,6.35242,6.34971,6.34988,80000000.0
2005-11-14 03:15:00,6.35013,6.35176,6.34947,6.35044,50000000.0
2005-11-14 03:20:00,6.35003,6.35234,6.35003,6.35128,62000000.0
2005-11-14 03:25:00,6.35001,6.3526,6.35001,6.35195,71000000.0
2005-11-14 03:30:00,6.35181,6.35271,6.35067,6.35251,68000000.0
2005-11-14 03:35:00,6.35182,6.35264,6.35083,6.35191,60000000.0
2005-11-14 03:40:00,6.35209,6.35254,6.34935,6.35045,82000000.0
2005-11-14 03:45:00,6.35002,6.35083,6.34868,6.34909,53000000.0
2005-11-14 03:50:00,6.34927,6.35027,6.34586,6.34635,74000000.0
2005-11-14 03:55:00,6.34594,6.34678,6.34397,6.34488,63000000.0
2005-11-14 04:00:00,6.34499,6.3484,6.34424,6.34577,70000000.0
2005-11-14 04:05:00,6.34702,6.34805,6.34615,6.34754,66000000.0
2005-11-14 04:10:00,6.34603,6.34808,6.34519,6.34746,77000000.0
2005-11-14 04:15:00,6.34653,6.34716,6.34463,6.34643,57000000.0
2005-11-14 04:20:00,6.34626,6.34658,6.34416,6.34657,62000000.0
2005-11-14 04:25:00,6.34612,6.34684,6.34448,6.34482,53000000.0
2005-11-14 04:30:00,6.34526,6.34749,6.34498,6.34716,66000000.0
2005-11-14 04:35:00,6.34702,6.34776,6.34581,6.3467,64000000.0
2005-11-14 04:40:00,6.3468,6.34726,6.34571,6.34687,54000000.0
2005-11-14 04:45:00,6.34702,6.34725,6.34512,6.34627,63000000.0
2005-11-14 04:50:00,6.3466,6.34678,6.34431,6.34431,71000000.0
2005-11-14 04:55:00,6.34418,6.34709,6.34413,6.34709,65000000.0
2005-11-14 05:00:00,6.34627,6.34698,6.34489,6.34579,62000000.0
2005-11-14 05:05:00,6.34669,6.34834,6.34545,6.34816,72000000.0
2005-11-14 05:10:00,6.34685,6.34713,6.34557,6.34579,59000000.0
2005-11-14 05:15:00,6.34589,6.34709,6.34536,6.34654,67000000.0
2005-11-14 05:20:00,6.34639,6.34663,6.34558,6.34663,79000000.0
2005-11-14 05:25:00,6.34686,6.34759,6.34553,6.34588,66000000.0
2005-11-14 05:30:00,6.3458,6.3471,6.34568,6.34639,76000000.0
2005-11-14 05:35:00,6.34628,6.34711,6.34534,6.34573,78000000.0
2005-11-14 05:40:00,6.34573,6.3472,6.34467,6.34587,61000000.0
2005-11-14 05:45:00,6.34586,6.34658,6.34412,6.34432,77000000.0
2005-11-14 05:50:00,6.34475,6.34506,6.34341,6.34364,62000000.0
2005-11-14 05:55:00,6.3435,6.34427,6.34133,6.34332,70000000.0
2005-11-14 06:00:00,6.34303,6.34437,6.33877,6.34001,77000000.0
2005-11-14 06:05:00,6.33939,6.34043,6.32895,6.33218,81000000.0
2005-11-14 06:10:00,6.33162,6.33428,6.33084,6.33428,73000000.0
2005-11-14 06:15:00,6.33343,6.33516,6.33255,6.33348,69000000.0
2005-11-14 06:20:00,6.33442,6.3347,6.33248,6.33293,68000000.0
2005-11-14 06:25:00,6.33261,6.33358,6.33039,6.33276,71000000.0
2005-11-14 06:30:00,6.33344,6.33362,6.33107,6.33259,58000000.0
2005-11-14 06:35:00,6.33242,6.33364,6.33078,6.33116,72000000.0
2005-11-14 06:40:00,6.33285,6.33327,6.32951,6.33049,71000000.0
2005-11-14 06:45:00,6.33035,6.3316,6.3287,6.3313,69000000.0
2005-11-14 06:50:00,6.33126,6.33238,6.32585,6.32723,56000000.0
2005-11-14 06:55:00,6.32693,6.33052,6.3262,6.33018,64000000.0
2005-11-14 07:00:00,6.33072,6.3319,6.32925,6.32982,58000000.0
2005-11-14 07:05:00,6.33057,6.33092,6.3279,6.32894,59000000.0
2005-11-14 07:10:00,6.32928,6.33112,6.32909,6.32986,82000000.0
2005-11-14 07:15:00,6.33006,6.33175,6.32958,6.33081,80000000.0
2005-11-14 07:20:00,6.3308,6.33368,6.33051,6.33306,76000000.0
2005-11-14 07:25:00,6.33317,6.33454,6.33209,6.33391,78000000.0
2005-11-14 07:30:00,6.33424,6.33459,6.33166,6.33282,61000000.0
2005-11-14 07:35:00,6.33312,6.33324,6.33092,6.33213,63000000.0
2005-11-14 07:40:00,6.33233,6.33319,6.3305,6.33097,55000000.0
2005-11-14 07:45:00,6.33086,6.33222,6.33004,6.33119,59000000.0
2005-11-14 07:50:00,6.33091,6.33315,6.33007,6.33213,67000000.0
2005-11-14 07:55:00,6.33202,6.33246,6.32998,6.3321,62000000.0
2005-11-14 08:00:00,6.33172,6.332,6.32806,6.32946,65000000.0
2005-11-14 08:05:00,6.33008,6.33035,6.32772,6.32848,73000000.0
2005-11-14 08:10:00,6.32918,6.33062,6.32831,6.32938,58000000.0
2005-11-14 08:15:00,6.32949,6.33028,6.3279,6.32927,59000000.0
2005-11-14 08:20:00,6.33052,6.33072,6.32807,6.32969,64000000.0
2005-11-14 08:25:00,6.33027,6.33288,6.32891,6.33157,56000000.0
2005-11-14 08:30:00,6.33198,6.33453,6.33108,6.33354,62000000.0
2005-11-14 08:35:00,6.33409,6.33508,6.33152,6.33291,56000000.0
2005-11-14 08:40:00,6.33432,6.33765,6.33405,6.33728,58000000.0
2005-11-14 08:45:00,6.33706,6.33776,6.33496,6.33607,76000000.0
2005-11-14 08:50:00,6.33622,6.33711,6.33535,6.33711,81000000.0
2005-11-14 08:55:00,6.33677,6.3382,6.3352,6.33742,70000000.0
2005-11-14 09:00:00,6.33751,6.33751,6.33416,6.33522,62000000.0
2005-11-14 09:05:00,6.33577,6.33797,6.33398,6.33716,66000000.0
2005-11-14 09:10:00,6.33773,6.34006,6.33773,6.33967,67000000.0
2005-11-14 09:15:00,6.33974,6.34255,6.33716,6.34017,72000000.0
2005-11-14 09:20:00,6.34138,6.34227,6.34011,6.34198,74000000.0
2005-11-14 09:25:00,6.3416,6.34206,6.33913,6.33913,68000000.0
2005-11-14 09:30:00,6.3385,6.34084,6.33663,6.34019,69000000.0
2005-11-14 09:35:00,6.34052,6.34258,6.33962,6.34214,85000000.0
2005-11-14 09:40:00,6.34269,6.34335,6.33701,6.33767,74000000.0
2005-11-14 09:45:00,6.33781,6.34002,6.33655,6.33704,76000000.0
2005-11-14 09:50:00,6.33697,6.33801,6.33593,6.33678,74000000.0
2005-11-14 09:55:00,6.3369,6.34377,6.33566,6.34377,68000000.0
2005-11-14 10:00:00,6.34402,6.34489,6.33948,6.34149,75000000.0
2005-11-14 10:05:00,6.34118,6.34145,6.33957,6.34128,50000000.0
2005-11-14 10:10:00,6.34043,6.34496,6.33952,6.34317,70000000.0
2005-11-14 10:15:00,6.34331,6.34487,6.34153,6.34329,74000000.0
2005-11-14 10:20:00,6.3435,6.34525,6.34231,6.34418,60000000.0
2005-11-14 10:25:00,6.34378,6.3447,6.34137,6.34208,60000000.0
2005-11-14 10:30:00,6.34224,6.34272,6.34087,6.34195,57000000.0
2005-11-14 10:35:00,6.3418,6.34204,6.33722,6.33947,72000000.0
2005-11-14 10:40:00,6.3395,6.34269,6.33886,6.33886,62000000.0
2005-11-14 10:45:00,6.34059,6.3414,6.33741,6.33811,55000000.0
2005-11-14 10:50:00,6.33854,6.3399,6.33679,6.33772,72000000.0
2005-11-14 10:55:00,6.3379,6.33869,6.33552,6.33702,49000000.0
2005-11-14 11:00:00,6.33646,6.33752,6.33328,6.33369,61000000.0
2005-11-14 11:05:00,6.3336,6.33597,6.33199,6.33341,71000000.0
2005-11-14 11:10:00,6.33347,6.33444,6.33181,6.33256,67000000.0
2005-11-14 11:15:00,6.33235,6.33272,6.33041,6.33252,63000000.0
2005-11-14 11:20:00,6.33204,6.33356,6.32935,6.33091,76000000.0
2005-11-14 11:25:00,6.33153,6.33345,6.33066,6.33266,64000000.0
2005-11-14 11:30:00,6.33257,6.337,6.33145,6.33662,74000000.0
2005-11-14 11:35:00,6.33534,6.33872,6.33466,6.33758,60000000.0
2005-11-14 11:40:00,6.33756,6.33991,6.33662,6.33849,64000000.0
2005-11-14 11:45:00,6.33781,6.33905,6.33635,6.33852,62000000.0
2005-11-14 11:50:00,6.33832,6.33904,6.33671,6.33671,68000000.0
2005-11-14 11:55:00,6.33619,6.33919,6.33477,6.3385,52000000.0
2005-11-14 12:00:00,6.3397,6.34007,6.33757,6.3389,63000000.0
2005-11-14 12:05:00,6.33871,6.34134,6.3386,6.34098,61000000.0
2005-11-14 12:10:00,6.34039,6.34202,6.33859,6.34129,63000000.0
2005-11-14 12:15:00,6.34179,6.34238,6.33465,6.34016,56000000.0
2005-11-14 12:20:00,6.34038,6.34244,6.33921,6.34092,70000000.0
2005-11-14 12:25:00,6.34066,6.3425,6.33983,6.34212,57000000.0
2005-11-14 12:30:00,6.34138,6.34318,6.33926,6.34256,61000000.0
2005-11-14 12:35:00,6.34276,6.34396,6.34164,6.34228,64000000.0
2005-11-14 12:40:00,6.34398,6.34777,6.34365,6.34679,70000000.0
2005-11-14 12:45:00,6.34712,6.3476,6.34389,6.34389,65000000.0
2005-11-14 12:50:00,6.34421,6.34514,6.34246,6.34294,66000000.0
2005-11-14 12:55:00,6.34259,6.34299,6.33845,6.33872,62000000.0
2005-11-14 13:00:00,6.33892,6.3416,6.33892,6.34013,81000000.0
2005-11-14 13:05:00,6.33981,6.34054,6.33746,6.33753,77000000.0
2005-11-14 13:10:00,6.33787,6.34156,6.33785,6.34156,79000000.0
2005-11-14 13:15:00,6.34188,6.34499,6.34098,6.34438,63000000.0
2005-11-14 13:20:00,6.34386,6.34425,6.34145,6.34281,78000000.0
2005-11-14 13:25:00,6.34252,6.34474,6.34156,6.3432,62000000.0
2005-11-14 13:30:00,6.34363,6.34633,6.34253,6.34432,55000000.0
2005-11-14 13:35:00,6.34415,6.34567,6.34253,6.34291,65000000.0
2005-11-14 13:40:00,6.34453,6.34509,6.34269,6.34323,55000000.0
2005-11-14 13:45:00,6.34472,6.34769,6.3441,6.34765,64000000.0
2005-11-14 13:50:00,6.34757,6.34834,6.3461,6.34753,58000000.0
2005-11-14 13:55:00,6.34835,6.3489,6.34543,6.3488,59000000.0
2005-11-14 14:00:00,6.34978,6.35082,6.34783,6.3505,72000000.0
2005-11-14 14:05:00,6.35092,6.35162,6.34861,6.34905,60000000.0
2005-11-14 14:10:00,6.34869,6.35082,6.34666,6.35082,56000000.0
2005-11-14 14:15:00,6.3512,6.3515,6.34634,6.34945,76000000.0
2005-11-14 14:20:00,6.34795,6.35028,6.34789,6.34919,52000000.0
2005-11-14 14:25:00,6.34913,6.35089,6.34846,6.35008,65000000.0
2005-11-14 14:30:00,6.35039,6.35072,6.34553,6.34965,60000000.0
2005-11-14 14:35:00,6.35047,6.35441,6.34971,6.35411,63000000.0
2005-11-14 14:40:00,6.35453,6.35603,6.35322,6.35457,77000000.0
2005-11-14 14:45:00,6.35197,6.35806,6.35054,6.35764,56000000.0
2005-11-14 14:50:00,6.35774,6.35965,6.35721,6.35906,60000000.0
2005-11-14 14:55:00,6.35954,6.36141,6.35768,6.35968,71000000.0
2005-11-14 15:00:00,6.36,6.36207,6.35972,6.36086,76000000.0
2005-11-14 15:05:00,6.36103,6.36186,6.35898,6.35974,68000000.0
2005-11-14 15:10:00,6.36029,6.3612,6.35856,6.35983,61000000.0
2005-11-14 15:15:00,6.3604,6.36331,6.35775,6.36211,68000000.0
2005-11-14 15:20:00,6.36458,6.37115,6.36367,6.36904,59000000.0
2005-11-14 15:25:00,6.36959,6.37274,6.36778,6.37183,71000000.0
2005-11-14 15:30:00,6.37168,6.37197,6.37018,6.37169,68000000.0
2005-11-14 15:35:00,6.3705,6.37093,6.36832,6.37006,52000000.0
2005-11-14 15:40:00,6.37026,6.37206,6.36836,6.37096,62000000.0
2005-11-14 15:45:00,6.37114,6.37143,6.36871,6.37038,81000000.0
2005-11-14 15:50:00,6.37028,6.37048,6.36482,6.3661,75000000.0
2005-11-14 15:55:00,6.36648,6.36825,6.36538,6.36661,74000000.0
2005-11-14 16:00:00,6.3666,6.36698,6.36407,6.36511,61000000.0
2005-11-14 16:05:00,6.36429,6.36747,6.36345,6.36586,70000000.0
2005-11-14 16:10:00,6.36521,6.36724,6.36418,6.36724,64000000.0
2005-11-14 16:15:00,6.36763,6.36877,6.36357,6.36725,66000000.0
2005-11-14 16:20:00,6.3666,6.36776,6.36482,6.3669,65000000.0
2005-11-14 16:25:00,6.36826,6.37161,6.36624,6.37132,51000000.0
2005-11-14 16:30:00,6.37121,6.37198,6.36541,6.36627,53000000.0
2005-11-14 16:35:00,6.36616,6.36681,6.36497,6.3663,78000000.0
2005-11-14 16:40:00,6.36614,6.36614,6.3621,6.36399,86000000.0
2005-11-14 16:45:00,6.36406,6.3657,6.3629,6.36407,59000000.0
2005-11-14 16:50:00,6.36379,6.36512,6.36238,6.36297,66000000.0
2005-11-14 16:55:00,6.36293,6.36787,6.36293,6.36646,52000000.0
2005-11-14 17:00:00,6.36699,6.36884,6.36545,6.36621,62000000.0
2005-11-14 17:05:00,6.36718,6.36718,6.36417,6.36673,73000000.0
2005-11-14 17:10:00,6.36605,6.36676,6.36455,6.3664,57000000.0
2005-11-14 17:15:00,6.36681,6.37024,6.36595,6.36827,71000000.0
2005-11-14 17:20:00,6.36847,6.36954,6.36644,6.36885,55000000.0
2005-11-14 17:25:00,6.36972,6.37239,6.36789,6.37239,62000000.0
2005-11-14 17:30:00,6.37178,6.37246,6.36745,6.36876,63000000.0
2005-11-14 17:35:00,6.36887,6.37151,6.36772,6.37034,64000000.0
2005-11-14 17:40:00,6.37093,6.37252,6.36928,6.37142,76000000.0
2005-11-14 17:45:00,6.3716,6.37264,6.36551,6.36551,60000000.0
2005-11-14 17:50:00,6.36529,6.36985,6.3646,6.36863,86000000.0
2005-11-14 17:55:00,6.36826,6.36879,6.36512,6.3674,66000000.0
2005-11-14 18:00:00,6.36797,6.3709,6.36449,6.37065,72000000.0
2005-11-14 18:05:00,6.37086,6.37204,6.3672,6.37099,73000000.0
2005-11-14 18:10:00,6.37123,6.37452,6.36958,6.37292,58000000.0
2005-11-14 18:15:00,6.37423,6.37667,6.37279,6.37392,61000000.0
2005-11-14 18:20:00,6.37411,6.37617,6.37294,6.3747,63000000.0
2005-11-14 18:25:00,6.37621,6.37781,6.37433,6.37505,67000000.0
2005-11-14 18:30:00,6.37474,6.378,6.37463,6.37694,65000000.0
2005-11-14 18:35:00,6.37726,6.38274,6.37624,6.38101,76000000.0
2005-11-14 18:40:00,6.38054,6.38669,6.3795,6.38619,67000000.0
2005-11-14 18:45:00,6.38606,6.38977,6.38606,6.38676,66000000.0
2005-11-14 18:50:00,6.38663,6.38961,6.38464,6.38802,63000000.0
2005-11-14 18:55:00,6.38725,6.38795,6.38432,6.38533,71000000.0
2005-11-14 19:00:00,6.38682,6.38796,6.38374,6.38531,70000000.0
2005-11-14 19:05:00,6.38543,6.38758,6.38489,6.38576,76000000.0
2005-11-14 19:10:00,6.38529,6.38727,6.38344,6.38528,68000000.0
2005-11-14 19:15:00,6.38546,6.38605,6.38015,6.38085,61000000.0
2005-11-14 19:20:00,6.38156,6.3828,6.37969,6.3828,72000000.0
2005-11-14 19:25:00,6.38259,6.38347,6.3811,6.38247,62000000.0
2005-11-14 19:30:00,6.38207,6.38281,6.38027,6.38222,66000000.0
2005-11-14 19:35:00,6.38261,6.38267,6.37967,6.37967,63000000.0
2005-11-14 19:40:00,6.37952,6.3808,6.37812,6.37886,70000000.0
2005-11-14 19:45:00,6.37923,6.38103,6.37769,6.37835,70000000.0
2005-11-14 19:50:00,6.37835,6.38188,6.37835,6.38182,71000000.0
2005-11-14 19:55:00,6.3809,6.38225,6.37623,6.37733,68000000.0
2005-11-14 20:00:00,6.37682,6.37734,6.37476,6.37646,67000000.0
2005-11-14 20:05:00,6.3772,6.37733,6.37408,6.37447,65000000.0
2005-11-14 20:10:00,6.37445,6.37495,6.37033,6.37063,66000000.0
2005-11-14 20:15:00,6.37037,6.37098,6.36531,6.36637,64000000.0
2005-11-14 20:20:00,6.36605,6.36772,6.36462,6.36765,65000000.0
2005-11-14 20:25:00,6.36866,6.37,6.3676,6.36837,63000000.0
2005-11-14 20:30:00,6.36815,6.36863,6.36584,6.36737,59000000.0
2005-11-14 20:35:00,6.36806,6.36955,6.36759,6.36922,70000000.0
2005-11-14 20:40:00,6.36925,6.3718,6.36887,6.37094,89000000.0
2005-11-14 20:45:00,6.37132,6.37168,6.36877,6.37016,67000000.0
2005-11-14 20:50:00,6.36926,6.37147,6.36823,6.3707,62000000.0
2005-11-14 20:55:00,6.36976,6.37189,6.36907,6.37056,65000000.0
2005-11-14 21:00:00,6.37063,6.3743,6.37002,6.37274,72000000.0
2005-11-14 21:05:00,6.37319,6.37465,6.37135,6.37203,66000000.0
2005-11-14 21:10:00,6.37153,6.37223,6.36986,6.37013,62000000.0
2005-11-14 21:15:00,6.36955,6.371,6.36879,6.36961,68000000.0
2005-11-14 21:20:00,6.37045,6.37051,6.36792,6.37032,52000000.0
2005-11-14 21:25:00,6.3708,6.37103,6.36845,6.36874,58000000.0
2005-11-14 21:30:00,6.36887,6.37215,6.36887,6.37136,59000000.0
2005-11-14 21:35:00,6.37117,6.37263,6.37044,6.37159,88000000.0
2005-11-14 21:40:00,6.37182,6.37347,6.37029,6.37194,65000000.0
2005-11-14 21:45:00,6.37168,6.37453,6.37168,6.37208,62000000.0
2005-11-14 21:50:00,6.37201,6.37359,6.37148,6.37298,62000000.0
2005-11-14 21:55:00,6.37313,6.37522,6.37238,6.37402,72000000.0
2005-11-14 22:00:00,6.37396,6.3753,6.37343,6.37383,79000000.0
2005-11-14 22:05:00,6.37342,6.3736,6.37182,6.37282,67000000.0
2005-11-14 22:10:00,6.37223,6.3731,6.37093,6.37114,64000000.0
2005-11-14 22:15:00,6.37144,6.37209,6.37041,6.37136,69000000.0
2005-11-14 22:20:00,6.37124,6.37268,6.3696,6.37202,69000000.0
2005-11-14 22:25:00,6.37144,6.37253,6.36991,6.37171,63000000.0
2005-11-14 22:30:00,6.37098,6.3728,6.37051,6.37178,60000000.0
2005-11-14 22:35:00,6.37171,6.37205,6.37057,6.37148,56000000.0
2005-11-14 22:40:00,6.37122,6.37259,6.37046,6.37242,63000000.0
2005-11-14 22:45:00,6.37153,6.3726,6.37042,6.37059,68000000.0
2005-11-14 22:50:00,6.37095,6.37251,6.37041,6.37122,70000000.0
2005-11-14 22:55:00,6.37138,6.37216,6.37027,6.37055,64000000.0
2005-11-14 23:00:00,6.37053,6.37213,6.36973,6.37166,68000000.0
2005-11-14 23:05:00,6.37102,6.37169,6.36967,6.37035,60000000.0
2005-11-14 23:10:00,6.37019,6.37233,6.3697,6.37094,66000000.0
2005-11-14 23:15:00,6.37097,6.37309,6.37059,6.37113,65000000.0
2005-11-14 23:20:00,6.3707,6.37336,6.37066,6.37189,66000000.0
2005-11-14 23:25:00,6.37195,6.37297,6.37112,6.37112,64000000.0
2005-11-14 23:30:00,6.37127,6.37418,6.37093,6.37404,72000000.0
2005-11-14 23:35:00,6.37357,6.37497,6.37325,6.37332,62000000.0
2005-11-14 23:40:00,6.37351,6.37542,6.37262,6.37386,80000000.0
2005-11-14 23:45:00,6.37287,6.37473,6.37229,6.37301,76000000.0
2005-11-14 23:50:00,6.37324,6.376,6.37324,6.37406,67000000.0
2005-11-14 23:55:00,6.37363,6.37651,6.37303,6.37445,76000000.0
2005-11-15 00:00:00,6.37419,6.37532,6.37321,6.37409,70000000.0
2005-11-15 00:05:00,6.37451,6.37555,6.37307,6.37448,62000000.0
2005-11-15 00:10:00,6.37419,6.37519,6.37306,6.37413,63000000.0
2005-11-15 00:15:00,6.37525,6.37539,6.37317,6.37327,65000000.0
2005-11-15 00:20:00,6.37392,6.37628,6.37366,6.37485,60000000.0
2005-11-15 00:25:00,6.37601,6.37652,6.37363,6.37363,66000000.0
2005-11-15 00:30:00,6.37346,6.37573,6.37318,6.37447,37000000.0
2005-11-15 00:35:00,6.37393,6.37468,6.37247,6.37411,80000000.0
2005-11-15 00:40:00,6.37398,6.37433,6.37272,6.37296,61000000.0
2005-11-15 00:45:00,6.37315,6.37339,6.37058,6.3707,63000000.0
2005-11-15 00:50:00,6.37064,6.37266,6.3705,6.37101,60000000.0
2005-11-15 00:55:00,6.37131,6.37245,6.36975,6.37163,66000000.0
2005-11-15 01:00:00,6.37163,6.37277,6.37066,6.37158,63000000.0
2005-11-15 01:05:00,6.37176,6.37285,6.37042,6.37176,70000000.0
2005-11-15 01:10:00,6.37191,6.37271,6.371,6.3717,55000000.0
2005-11-15 01:15:00,6.37161,6.37287,6.37102,6.37161,63000000.0
2005-11-15 01:20:00,6.37166,6.3729,6.37091,6.37099,59000000.0
2005-11-15 01:25:00,6.37195,6.3729,6.3709,6.37235,70000000.0
2005-11-15 01:30:00,6.37239,6.37379,6.37134,6.37367,68000000.0
2005-11-15 01:35:00,6.37369,6.37369,6.37146,6.37185,71000000.0
2005-11-15 01:40:00,6.37207,6.37392,6.37161,6.37161,72000000.0
2005-11-15 01:45:00,6.37218,6.37476,6.37218,6.37394,68000000.0
2005-11-15 01:50:00,6.37397,6.37433,6.37193,6.372,67000000.0
2005-11-15 01:55:00,6.37159,6.37377,6.37159,6.37373,61000000.0
2005-11-15 02:00:00,6.3736,6.37376,6.3718,6.37295,69000000.0
2005-11-15 02:05:00,6.37197,6.37284,6.37076,6.37157,73000000.0
2005-11-15 02:10:00,6.37146,6.37235,6.37023,6.37167,74000000.0
2005-11-15 02:15:00,6.37202,6.37202,6.36761,6.36936,70000000.0
2005-11-15 02:20:00,6.36825,6.37005,6.36749,6.3684,74000000.0
2005-11-15 02:25:00,6.36854,6.37168,6.36835,6.36967,59000000.0
2005-11-15 02:30:00,6.36995,6.37141,6.36882,6.37009,64000000.0
2005-11-15 02:35:00,6.37084,6.37188,6.36945,6.37008,71000000.0
2005-11-15 02:40:00,6.36972,6.3705,6.3679,6.36918,69000000.0
2005-11-15 02:45:00,6.36882,6.37162,6.36855,6.37028,69000000.0
2005-11-15 02:50:00,6.37027,6.37168,6.36954,6.37103,66000000.0
2005-11-15 02:55:00,6.3711,6.37148,6.36921,6.37051,65000000.0
2005-11-15 03:00:00,6.37021,6.37023,6.36753,6.3688,67000000.0
2005-11-15 03:05:00,6.36888,6.36919,6.36804,6.36867,68000000.0
2005-11-15 03:10:00,6.36847,6.36983,6.36772,6.36921,80000000.0
2005-11-15 03:15:00,6.3685,6.37039,6.36796,6.36865,50000000.0
2005-11-15 03:20:00,6.36901,6.37092,6.3681,6.36978,62000000.0
2005-11-15 03:25:00,6.37015,6.3712,6.36913,6.36958,71000000.0
2005-11-15 03:30:00,6.36955,6.37178,6.36952,6.37127,68000000.0
2005-11-15 03:35:00,6.3712,6.37235,6.3698,6.3698,60000000.0
2005-11-15 03:40:00,6.37028,6.37265,6.37013,6.37185,82000000.0
2005-11-15 03:45:00,6.37166,6.37335,6.37144,6.37321,53000000.0
2005-11-15 03:50:00,6.37254,6.3735,6.37118,6.37206,74000000.0
2005-11-15 03:55:00,6.37215,6.37293,6.37119,6.37196,63000000.0
2005-11-15 04:00:00,6.3715,6.3721,6.37028,6.37193,70000000.0
2005-11-15 04:05:00,6.37122,6.37184,6.36973,6.37047,66000000.0
2005-11-15 04:10:00,6.37047,6.37075,6.3694,6.36984,77000000.0
2005-11-15 04:15:00,6.37015,6.37132,6.36924,6.37042,57000000.0
2005-11-15 04:20:00,6.37073,6.37128,6.36867,6.37036,62000000.0
2005-11-15 04:25:00,6.37017,6.37057,6.36792,6.36937,53000000.0
2005-11-15 04:30:00,6.369,6.37055,6.36854,6.37007,66000000.0
2005-11-15 04:35:00,6.36989,6.36989,6.36792,6.36864,64000000.0
2005-11-15 04:40:00,6.36795,6.3703,6.36795,6.36988,54000000.0
2005-11-15 04:45:00,6.37079,6.37079,6.36852,6.37007,63000000.0
2005-11-15 04:50:00,6.37036,6.37184,6.36913,6.37112,71000000.0
2005-11-15 04:55:00,6.37082,6.37274,6.37011,6.37011,65000000.0
2005-11-15 05:00:00,6.36957,6.37139,6.36934,6.37037,62000000.0
2005-11-15 05:05:00,6.37061,6.37165,6.37037,6.37086,72000000.0
2005-11-15 05:10:00,6.37127,6.37226,6.37002,6.37102,59000000.0
2005-11-15 05:15:00,6.37041,6.37114,6.36916,6.36961,67000000.0
2005-11-15 05:20:00,6.37017,6.37085,6.36809,6.36949,79000000.0
2005-11-15 05:25:00,6.36925,6.37082,6.36854,6.36977,66000000.0
2005-11-15 05:30:00,6.36969,6.37171,6.36897,6.37067,76000000.0
2005-11-15 05:35:00,6.36949,6.37117,6.36922,6.36944,78000000.0
2005-11-15 05:40:00,6.37006,6.37062,6.36813,6.36878,61000000.0
2005-11-15 05:45:00,6.36893,6.37043,6.36711,6.36984,77000000.0
2005-11-15 05:50:00,6.37032,6.37095,6.36883,6.37005,62000000.0
2005-11-15 05:55:00,6.36996,6.37075,6.3686,6.36942,70000000.0
2005-11-15 06:00:00,6.36971,6.37125,6.36874,6.37037,77000000.0
2005-11-15 06:05:00,6.37022,6.37205,6.36971,6.37158,81000000.0
2005-11-15 06:10:00,6.37165,6.37259,6.36923,6.37048,73000000.0
2005-11-15 06:15:00,6.37036,6.37163,6.36938,6.37142,69000000.0
2005-11-15 06:20:00,6.37095,6.37152,6.3687,6.37036,68000000.0
2005-11-15 06:25:00,6.3701,6.37201,6.36945,6.37041,71000000.0
2005-11-15 06:30:00,6.37053,6.37214,6.37026,6.3716,58000000.0
2005-11-15 06:35:00,6.37151,6.37247,6.37007,6.37122,72000000.0
2005-11-15 06:40:00,6.37114,6.37232,6.37011,6.3713,71000000.0
2005-11-15 06:45:00,6.37154,6.37322,6.3712,6.37209,69000000.0
2005-11-15 06:50:00,6.37207,6.37339,6.37076,6.37249,56000000.0
2005-11-15 06:55:00,6.37265,6.37365,6.37044,6.37159,64000000.0
2005-11-15 07:00:00,6.3712,6.37293,6.37022,6.37175,58000000.0
2005-11-15 07:05:00,6.37164,6.37232,6.37011,6.37011,59000000.0
2005-11-15 07:10:00,6.37007,6.37172,6.36958,6.37031,82000000.0
2005-11-15 07:15:00,6.37005,6.37285,6.36969,6.37194,80000000.0
2005-11-15 07:20:00,6.37262,6.37319,6.37098,6.37131,76000000.0
2005-11-15 07:25:00,6.37113,6.37224,6.37083,6.37127,78000000.0
2005-11-15 07:30:00,6.37131,6.37305,6.37118,6.37221,61000000.0
2005-11-15 07:35:00,6.37268,6.37359,6.37125,6.37292,63000000.0
2005-11-15 07:40:00,6.37209,6.37305,6.37078,6.37208,55000000.0
2005-11-15 07:45:00,6.37195,6.37385,6.37185,6.37306,59000000.0
2005-11-15 07:50:00,6.37335,6.37531,6.37236,6.3748,67000000.0
2005-11-15 07:55:00,6.37549,6.37592,6.37389,6.37389,62000000.0
2005-11-15 08:00:00,6.37356,6.37501,6.37286,6.3744,65000000.0
2005-11-15 08:05:00,6.37404,6.37468,6.37158,6.37171,73000000.0
2005-11-15 08:10:00,6.37218,6.37462,6.37202,6.3733,58000000.0
2005-11-15 08:15:00,6.37256,6.37354,6.37149,6.37149,59000000.0
2005-11-15 08:20:00,6.37173,6.37389,6.37173,6.37389,64000000.0
2005-11-15 08:25:00,6.37488,6.37488,6.37233,6.37233,56000000.0
2005-11-15 08:30:00,6.37228,6.37463,6.37228,6.37356,62000000.0
2005-11-15 08:35:00,6.37363,6.37434,6.37128,6.37235,56000000.0
2005-11-15 08:40:00,6.37171,6.3729,6.37115,6.37235,58000000.0
2005-11-15 08:45:00,6.37125,6.37273,6.37027,6.37056,76000000.0
2005-11-15 08:50:00,6.37075,6.37325,6.37068,6.37253,81000000.0
2005-11-15 08:55:00,6.37319,6.37444,6.37249,6.37397,70000000.0
2005-11-15 09:00:00,6.37378,6.37407,6.37051,6.37205,62000000.0
2005-11-15 09:05:00,6.37235,6.37305,6.36913,6.36966,66000000.0
2005-11-15 09:10:00,6.3691,6.37068,6.36845,6.3694,67000000.0
2005-11-15 09:15:00,6.36958,6.37038,6.3647,6.36485,72000000.0
2005-11-15 09:20:00,6.36499,6.36843,6.36487,6.36843,74000000.0
2005-11-15 09:25:00,6.36829,6.3711,6.36553,6.37027,68000000.0
2005-11-15 09:30:00,6.36996,6.37116,6.36887,6.37093,69000000.0
2005-11-15 09:35:00,6.37115,6.3731,6.37032,6.37194,85000000.0
2005-11-15 09:40:00,6.37286,6.37306,6.36891,6.37099,74000000.0
2005-11-15 09:45:00,6.3709,6.37214,6.36981,6.37213,76000000.0
2005-11-15 09:50:00,6.37196,6.3722,6.3693,6.3702,74000000.0
2005-11-15 09:55:00,6.36971,6.37305,6.36822,6.37045,68000000.0
2005-11-15 10:00:00,6.37088,6.37143,6.36942,6.37016,75000000.0
2005-11-15 10:05:00,6.36985,6.37052,6.36579,6.36596,50000000.0
2005-11-15 10:10:00,6.36634,6.36865,6.36533,6.36606,70000000.0
2005-11-15 10:15:00,6.36648,6.36811,6.36496,6.36537,74000000.0
2005-11-15 10:20:00,6.36509,6.36556,6.36105,6.36261,60000000.0
2005-11-15 10:25:00,6.36292,6.36419,6.36165,6.36262,60000000.0
2005-11-15 10:30:00,6.36238,6.36333,6.36136,6.36151,57000000.0
2005-11-15 10:35:00,6.36218,6.36446,6.36068,6.36435,72000000.0
2005-11-15 10:40:00,6.3649,6.36646,6.36258,6.36632,62000000.0
2005-11-15 10:45:00,6.36698,6.36769,6.36554,6.36662,55000000.0
2005-11-15 10:50:00,6.36682,6.36682,6.36346,6.36358,72000000.0
2005-11-15 10:55:00,6.36422,6.36695,6.36422,6.36472,49000000.0
2005-11-15 11:00:00,6.36456,6.36672,6.3625,6.36451,61000000.0
2005-11-15 11:05:00,6.36503,6.36591,6.36403,6.36516,71000000.0
2005-11-15 11:10:00,6.36419,6.36456,6.36165,6.36176,67000000.0
2005-11-15 11:15:00,6.3621,6.36505,6.36178,6.36258,63000000.0
2005-11-15 11:20:00,6.36342,6.36532,6.36227,6.36306,76000000.0
2005-11-15 11:25:00,6.36256,6.36478,6.36188,6.36291,64000000.0
2005-11-15 11:30:00,6.36237,6.36644,6.36226,6.36368,74000000.0
2005-11-15 11:35:00,6.36323,6.36546,6.36197,6.36508,60000000.0
2005-11-15 11:40:00,6.36482,6.36573,6.36377,6.36459,64000000.0
2005-11-15 11:45:00,6.36492,6.36607,6.36423,6.365,62000000.0
2005-11-15 11:50:00,6.36467,6.36545,6.36222,6.36335,68000000.0
2005-11-15 11:55:00,6.36398,6.36419,6.36118,6.36313,52000000.0
2005-11-15 12:00:00,6.36343,6.36984,6.36308,6.36984,63000000.0
2005-11-15 12:05:00,6.3702,6.37118,6.36736,6.37073,61000000.0
2005-11-15 12:10:00,6.36978,6.37234,6.36764,6.37212,63000000.0
2005-11-15 12:15:00,6.3711,6.37523,6.37029,6.37438,56000000.0
2005-11-15 12:20:00,6.37454,6.37537,6.37153,6.37403,70000000.0
2005-11-15 12:25:00,6.37503,6.37931,6.37447,6.37755,57000000.0
2005-11-15 12:30:00,6.37745,6.37905,6.37597,6.37905,61000000.0
2005-11-15 12:35:00,6.37888,6.38237,6.37805,6.3805,64000000.0
2005-11-15 12:40:00,6.38149,6.3832,6.37981,6.38231,70000000.0
2005-11-15 12:45:00,6.38247,6.38303,6.37667,6.37971,65000000.0
2005-11-15 12:50:00,6.38124,6.38213,6.37976,6.38096,66000000.0
2005-11-15 12:55:00,6.38092,6.38695,6.38031,6.38465,62000000.0
2005-11-15 13:00:00,6.38565,6.38726,6.38332,6.38337,81000000.0
2005-11-15 13:05:00,6.38302,6.38599,6.38087,6.38488,77000000.0
2005-11-15 13:10:00,6.38421,6.38662,6.38371,6.38658,79000000.0
2005-11-15 13:15:00,6.38744,6.38984,6.38637,6.38867,63000000.0
2005-11-15 13:20:00,6.38846,6.39075,6.38777,6.38781,78000000.0
2005-11-15 13:25:00,6.38815,6.38908,6.38612,6.38862,62000000.0
2005-11-15 13:30:00,6.38902,6.39233,6.38731,6.39132,55000000.0
2005-11-15 13:35:00,6.39217,6.39249,6.38788,6.39013,65000000.0
2005-11-15 13:40:00,6.38975,6.39045,6.38749,6.3904,55000000.0
2005-11-15 13:45:00,6.39074,6.39278,6.38895,6.39278,64000000.0
2005-11-15 13:50:00,6.39287,6.3941,6.38982,6.39152,58000000.0
2005-11-15 13:55:00,6.39135,6.39196,6.38907,6.39111,59000000.0
2005-11-15 14:00:00,6.39181,6.39432,6.38945,6.39253,72000000.0
2005-11-15 14:05:00,6.39292,6.39378,6.39016,6.39355,60000000.0
2005-11-15 14:10:00,6.39401,6.39939,6.39401,6.39657,56000000.0
2005-11-15 14:15:00,6.39551,6.39631,6.39022,6.39271,76000000.0
2005-11-15 14:20:00,6.39178,6.39447,6.39066,6.39281,52000000.0
2005-11-15 14:25:00,6.39257,6.39448,6.39182,6.39265,65000000.0
2005-11-15 14:30:00,6.39319,6.39638,6.39243,6.39514,60000000.0
2005-11-15 14:35:00,6.39491,6.39585,6.39348,6.39353,63000000.0
2005-11-15 14:40:00,6.39309,6.39417,6.39165,6.39254,77000000.0
2005-11-15 14:45:00,6.39187,6.39365,6.39162,6.39299,56000000.0
2005-11-15 14:50:00,6.39235,6.39268,6.39067,6.39099,60000000.0
2005-11-15 14:55:00,6.39049,6.39242,6.38871,6.38878,71000000.0
2005-11-15 15:00:00,6.38897,6.39085,6.38631,6.38815,76000000.0
2005-11-15 15:05:00,6.38893,6.39047,6.3884,6.39031,68000000.0
2005-11-15 15:10:00,6.39003,6.39064,6.3827,6.38547,61000000.0
2005-11-15 15:15:00,6.38544,6.38699,6.38178,6.38649,68000000.0
2005-11-15 15:20:00,6.38643,6.3867,6.38349,6.38655,59000000.0
2005-11-15 15:25:00,6.3859,6.38674,6.38259,6.38371,71000000.0
2005-11-15 15:30:00,6.3868,6.39173,6.38578,6.38745,68000000.0
2005-11-15 15:35:00,6.3884,6.39325,6.38664,6.39025,52000000.0
2005-11-15 15:40:00,6.3908,6.39095,6.3814,6.38312,62000000.0
2005-11-15 15:45:00,6.38105,6.38194,6.37682,6.37873,81000000.0
2005-11-15 15:50:00,6.37959,6.38026,6.37175,6.37625,75000000.0
2005-11-15 15:55:00,6.37662,6.38196,6.37538,6.38054,74000000.0
2005-11-15 16:00:00,6.38086,6.38251,6.37605,6.3763,61000000.0
2005-11-15 16:05:00,6.37604,6.37784,6.3744,6.37511,70000000.0
2005-11-15 16:10:00,6.37464,6.38028,6.37376,6.37843,64000000.0
2005-11-15 16:15:00,6.37757,6.37926,6.37636,6.37858,66000000.0
2005-11-15 16:20:00,6.37889,6.38053,6.37644,6.37943,65000000.0
2005-11-15 16:25:00,6.37917,6.38064,6.37815,6.37847,51000000.0
2005-11-15 16:30:00,6.37905,6.38083,6.37733,6.37961,53000000.0
2005-11-15 16:35:00,6.37951,6.38041,6.37697,6.37848,78000000.0
2005-11-15 16:40:00,6.3795,6.38059,6.37437,6.37596,86000000.0
2005-11-15 16:45:00,6.37414,6.37489,6.37072,6.37294,59000000.0
2005-11-15 16:50:00,6.37291,6.37684,6.37246,6.37588,66000000.0
2005-11-15 16:55:00,6.3762,6.38116,6.37589,6.37866,52000000.0
2005-11-15 17:00:00,6.37872,6.38163,6.37716,6.38151,62000000.0
2005-11-15 17:05:00,6.38146,6.38797,6.38004,6.38718,73000000.0
2005-11-15 17:10:00,6.38729,6.3912,6.38674,6.38924,57000000.0
2005-11-15 17:15:00,6.38844,6.39061,6.38321,6.38337,71000000.0
2005-11-15 17:20:00,6.38461,6.38625,6.37642,6.37642,55000000.0
2005-11-15 17:25:00,6.37497,6.37562,6.36799,6.36875,62000000.0
2005-11-15 17:30:00,6.36896,6.37425,6.36868,6.36943,63000000.0
2005-11-15 17:35:00,6.37079,6.37535,6.37004,6.3744,64000000.0
2005-11-15 17:40:00,6.37475,6.3778,6.37351,6.37754,76000000.0
2005-11-15 17:45:00,6.37773,6.38138,6.37643,6.37903,60000000.0
2005-11-15 17:50:00,6.37918,6.38324,6.37775,6.38311,86000000.0
2005-11-15 17:55:00,6.38305,6.38385,6.37956,6.38181,66000000.0
2005-11-15 18:00:00,6.38141,6.38409,6.37593,6.37617,72000000.0
2005-11-15 18:05:00,6.37689,6.37778,6.37234,6.37234,73000000.0
2005-11-15 18:10:00,6.37221,6.37381,6.36566,6.36906,58000000.0
2005-11-15 18:15:00,6.37091,6.37294,6.36907,6.37182,61000000.0
2005-11-15 18:20:00,6.37152,6.37181,6.36701,6.36981,63000000.0
2005-11-15 18:25:00,6.37014,6.37014,6.36426,6.36426,67000000.0
2005-11-15 18:30:00,6.36413,6.3653,6.35894,6.35931,65000000.0
2005-11-15 18:35:00,6.35839,6.36033,6.35621,6.35836,76000000.0
2005-11-15 18:40:00,6.35869,6.36204,6.35717,6.36204,67000000.0
2005-11-15 18:45:00,6.36272,6.37062,6.36272,6.36975,66000000.0
2005-11-15 18:50:00,6.36932,6.37262,6.36817,6.36884,63000000.0
2005-11-15 18:55:00,6.36938,6.37183,6.36677,6.36978,71000000.0
2005-11-15 19:00:00,6.37001,6.37238,6.36923,6.3702,70000000.0
2005-11-15 19:05:00,6.3695,6.37082,6.36711,6.36766,76000000.0
2005-11-15 19:10:00,6.36686,6.37052,6.36563,6.37052,68000000.0
2005-11-15 19:15:00,6.37008,6.37076,6.36857,6.37007,61000000.0
2005-11-15 19:20:00,6.36954,6.37087,6.36719,6.37011,72000000.0
2005-11-15 19:25:00,6.36987,6.37445,6.3698,6.37445,62000000.0
2005-11-15 19:30:00,6.37416,6.37647,6.3729,6.37483,66000000.0
2005-11-15 19:35:00,6.37518,6.37616,6.37164,6.37243,63000000.0
2005-11-15 19:40:00,6.37207,6.37404,6.3694,6.36989,70000000.0
2005-11-15 19:45:00,6.36958,6.37111,6.36618,6.36984,70000000.0
2005-11-15 19:50:00,6.36921,6.37424,6.36858,6.37369,71000000.0
2005-11-15 19:55:00,6.37297,6.37439,6.37166,6.37301,68000000.0
2005-11-15 20:00:00,6.37396,6.37605,6.37357,6.37459,67000000.0
2005-11-15 20:05:00,6.37493,6.37546,6.37186,6.37186,65000000.0
2005-11-15 20:10:00,6.37161,6.37297,6.37004,6.37027,66000000.0
2005-11-15 20:15:00,6.36984,6.37036,6.36768,6.36914,64000000.0
2005-11-15 20:20:00,6.36774,6.37118,6.36724,6.36788,65000000.0
2005-11-15 20:25:00,6.36826,6.37086,6.36826,6.36933,63000000.0
2005-11-15 20:30:00,6.36884,6.3704,6.3675,6.36958,59000000.0
2005-11-15 20:35:00,6.36912,6.37127,6.36798,6.36977,70000000.0
2005-11-15 20:40:00,6.36965,6.37007,6.36762,6.3687,89000000.0
2005-11-15 20:45:00,6.36907,6.36992,6.368,6.36898,67000000.0
2005-11-15 20:50:00,6.36885,6.37045,6.36673,6.36951,62000000.0
2005-11-15 20:55:00,6.36859,6.37059,6.36736,6.36922,65000000.0
2005-11-15 21:00:00,6.36921,6.37068,6.36757,6.37053,72000000.0
2005-11-15 21:05:00,6.37022,6.37277,6.36921,6.37277,66000000.0
2005-11-15 21:10:00,6.37243,6.37243,6.36799,6.36896,62000000.0
2005-11-15 21:15:00,6.36891,6.37109,6.36825,6.36992,68000000.0
2005-11-15 21:20:00,6.36969,6.37337,6.36951,6.37018,52000000.0
2005-11-15 21:25:00,6.37088,6.37166,6.36821,6.36821,58000000.0
2005-11-15 21:30:00,6.36844,6.37,6.36747,6.36747,59000000.0
2005-11-15 21:35:00,6.36789,6.37011,6.36774,6.36854,88000000.0
2005-11-15 21:40:00,6.36838,6.37041,6.36553,6.36572,65000000.0
2005-11-15 21:45:00,6.36686,6.36899,6.36606,6.36783,62000000.0
2005-11-15 21:50:00,6.36804,6.3689,6.36499,6.36532,62000000.0
2005-11-15 21:55:00,6.3645,6.3645,6.36043,6.36108,72000000.0
2005-11-15 22:00:00,6.36117,6.36297,6.36007,6.36078,79000000.0
2005-11-15 22:05:00,6.36078,6.36108,6.35635,6.35653,67000000.0
2005-11-15 22:10:00,6.35615,6.35768,6.35501,6.3576,64000000.0
2005-11-15 22:15:00,6.35723,6.35899,6.3554,6.35639,69000000.0
2005-11-15 22:20:00,6.35643,6.35741,6.35435,6.35576,69000000.0
2005-11-15 22:25:00,6.35523,6.35791,6.35372,6.35733,63000000.0
2005-11-15 22:30:00,6.35678,6.35715,6.35466,6.35558,60000000.0
2005-11-15 22:35:00,6.35624,6.35775,6.35507,6.3561,56000000.0
2005-11-15 22:40:00,6.35583,6.35692,6.35357,6.35367,63000000.0
2005-11-15 22:45:00,6.3534,6.35523,6.3512,6.35211,68000000.0
2005-11-15 22:50:00,6.35143,6.35419,6.35122,6.35214,70000000.0
2005-11-15 22:55:00,6.35259,6.35403,6.35158,6.35399,64000000.0
2005-11-15 23:00:00,6.35398,6.35415,6.35204,6.35367,68000000.0
2005-11-15 23:05:00,6.35321,6.35576,6.35269,6.35543,60000000.0
2005-11-15 23:10:00,6.3547,6.35646,6.35393,6.35445,66000000.0
2005-11-15 23:15:00,6.35497,6.3574,6.35497,6.35618,65000000.0
2005-11-15 23:20:00,6.35584,6.35697,6.35376,6.35461,66000000.0
2005-11-15 23:25:00,6.35434,6.3567,6.35394,6.35569,64000000.0
2005-11-15 23:30:00,6.35752,6.35835,6.35498,6.35603,72000000.0
2005-11-15 23:35:00,6.35618,6.35709,6.35492,6.35598,62000000.0
2005-11-15 23:40:00,6.35582,6.35745,6.3545,6.35615,80000000.0
2005-11-15 23:45:00,6.35602,6.35787,6.35409,6.35743,76000000.0
2005-11-15 23:50:00,6.35751,6.35754,6.35506,6.35506,67000000.0
2005-11-15 23:55:00,6.35513,6.3576,6.35505,6.35654,76000000.0
2005-11-16 00:00:00,6.356,6.356,6.35345,6.3544,70000000.0
2005-11-16 00:05:00,6.35458,6.35659,6.35436,6.35621,62000000.0
2005-11-16 00:10:00,6.3561,6.35721,6.35457,6.35643,63000000.0
2005-11-16 00:15:00,6.35654,6.35697,6.35441,6.35543,65000000.0
2005-11-16 00:20:00,6.35536,6.35656,6.35475,6.35643,60000000.0
2005-11-16 00:25:00,6.35552,6.35638,6.35501,6.35623,66000000.0
2005-11-16 00:30:00,6.35605,6.35636,6.35497,6.35633,64000000.0
2005-11-16 00:35:00,6.35586,6.35649,6.35457,6.35616,80000000.0
2005-11-16 00:40:00,6.35564,6.35642,6.35508,6.35624,61000000.0
2005-11-16 00:45:00,6.35568,6.35807,6.35516,6.35725,63000000.0
2005-11-16 00:50:00,6.35793,6.35793,6.35597,6.35755,60000000.0
2005-11-16 00:55:00,6.35756,6.35768,6.35549,6.35647,66000000.0
2005-11-16 01:00:00,6.35671,6.35773,6.35568,6.35662,63000000.0
2005-11-16 01:05:00,6.35661,6.35705,6.35385,6.35463,70000000.0
2005-11-16 01:10:00,6.35467,6.35536,6.35285,6.35426,55000000.0
2005-11-16 01:15:00,6.35414,6.35493,6.35306,6.35431,63000000.0
2005-11-16 01:20:00,6.3539,6.35439,6.3517,6.35269,59000000.0
2005-11-16 01:25:00,6.3533,6.35441,6.3524,6.3524,70000000.0
2005-11-16 01:30:00,6.35252,6.35496,6.3477,6.34797,68000000.0
2005-11-16 01:35:00,6.34855,6.35008,6.34763,6.34972,71000000.0
2005-11-16 01:40:00,6.35005,6.35005,6.34701,6.34813,72000000.0
2005-11-16 01:45:00,6.34843,6.35099,6.34772,6.35084,68000000.0
2005-11-16 01:50:00,6.35086,6.35126,6.34913,6.35036,67000000.0
2005-11-16 01:55:00,6.34964,6.35107,6.34872,6.34978,61000000.0
2005-11-16 02:00:00,6.34988,6.35317,6.34988,6.35151,69000000.0
2005-11-16 02:05:00,6.35115,6.35298,6.35021,6.35208,73000000.0
2005-11-16 02:10:00,6.35217,6.35502,6.35099,6.35359,74000000.0
2005-11-16 02:15:00,6.35382,6.35519,6.35259,6.35354,70000000.0
2005-11-16 02:20:00,6.35323,6.354,6.35132,6.35323,74000000.0
2005-11-16 02:25:00,6.35295,6.35409,6.35071,6.35117,59000000.0
2005-11-16 02:30:00,6.35179,6.35445,6.3515,6.35385,64000000.0
2005-11-16 02:35:00,6.35414,6.35555,6.35128,6.35384,71000000.0
2005-11-16 02:40:00,6.35437,6.35675,6.35416,6.35416,69000000.0
2005-11-16 02:45:00,6.35471,6.35623,6.35302,6.35483,69000000.0
2005-11-16 02:50:00,6.35382,6.35708,6.35353,6.35663,66000000.0
2005-11-16 02:55:00,6.35661,6.35709,6.35464,6.35646,65000000.0
2005-11-16 03:00:00,6.35639,6.35806,6.35505,6.35505,67000000.0
2005-11-16 03:05:00,6.35499,6.35727,6.35496,6.35625,68000000.0
2005-11-16 03:10:00,6.35631,6.35791,6.35537,6.35678,80000000.0
2005-11-16 03:15:00,6.35517,6.35663,6.3547,6.35585,50000000.0
2005-11-16 03:20:00,6.3541,6.35539,6.35242,6.35539,62000000.0
2005-11-16 03:25:00,6.35572,6.35668,6.3533,6.35446,71000000.0
2005-11-16 03:30:00,6.35486,6.35572,6.3534,6.35454,68000000.0
2005-11-16 03:35:00,6.35374,6.35411,6.3522,6.35328,60000000.0
2005-11-16 03:40:00,6.35325,6.35663,6.3528,6.35569,82000000.0
2005-11-16 03:45:00,6.3558,6.35713,6.35437,6.35437,53000000.0
2005-11-16 03:50:00,6.35431,6.3565,6.35431,6.35603,74000000.0
2005-11-16 03:55:00,6.3557,6.35647,6.35315,6.35573,63000000.0
2005-11-16 04:00:00,6.35509,6.35741,6.35402,6.35588,70000000.0
2005-11-16 04:05:00,6.35618,6.35635,6.35415,6.35415,66000000.0
2005-11-16 04:10:00,6.35354,6.35537,6.35323,6.35458,77000000.0
2005-11-16 04:15:00,6.35437,6.35524,6.3533,6.35342,57000000.0
2005-11-16 04:20:00,6.35319,6.35534,6.35303,6.35458,62000000.0
2005-11-16 04:25:00,6.35474,6.35648,6.35408,6.35519,53000000.0
2005-11-16 04:30:00,6.35447,6.35664,6.35445,6.35557,66000000.0
2005-11-16 04:35:00,6.35586,6.35605,6.35495,6.35515,64000000.0
2005-11-16 04:40:00,6.35517,6.35613,6.35421,6.35503,54000000.0
2005-11-16 04:45:00,6.35614,6.35614,6.35396,6.35429,63000000.0
2005-11-16 04:50:00,6.35453,6.35594,6.35338,6.35594,71000000.0
2005-11-16 04:55:00,6.35582,6.35582,6.35318,6.35351,65000000.0
2005-11-16 05:00:00,6.35366,6.35585,6.35366,6.35475,62000000.0
2005-11-16 05:05:00,6.35432,6.35519,6.35327,6.35511,72000000.0
2005-11-16 05:10:00,6.35486,6.35591,6.35371,6.35551,59000000.0
2005-11-16 05:15:00,6.35508,6.3565,6.35422,6.3565,67000000.0
2005-11-16 05:20:00,6.35606,6.35858,6.35443,6.35824,79000000.0
2005-11-16 05:25:00,6.35822,6.35942,6.35676,6.35793,66000000.0
2005-11-16 05:30:00,6.358,6.35909,6.35508,6.35559,76000000.0
2005-11-16 05:35:00,6.35617,6.35731,6.35447,6.35583,78000000.0
2005-11-16 05:40:00,6.35601,6.35717,6.35416,6.35706,61000000.0
2005-11-16 05:45:00,6.35614,6.35772,6.35552,6.35653,77000000.0
2005-11-16 05:50:00,6.35597,6.35779,6.3548,6.35771,62000000.0
2005-11-16 05:55:00,6.35738,6.35924,6.35686,6.35803,70000000.0
2005-11-16 06:00:00,6.35712,6.35954,6.35652,6.35802,77000000.0
2005-11-16 06:05:00,6.35758,6.36131,6.3574,6.35847,81000000.0
2005-11-16 06:10:00,6.35845,6.36122,6.35845,6.36012,73000000.0
2005-11-16 06:15:00,6.36001,6.36084,6.35866,6.35886,69000000.0
2005-11-16 06:20:00,6.35989,6.36087,6.35884,6.35944,68000000.0
2005-11-16 06:25:00,6.36045,6.3625,6.35896,6.35945,71000000.0
2005-11-16 06:30:00,6.35974,6.36118,6.35852,6.35921,58000000.0
2005-11-16 06:35:00,6.35865,6.35949,6.35808,6.35888,72000000.0
2005-11-16 06:40:00,6.35877,6.35981,6.35858,6.35881,71000000.0
2005-11-16 06:45:00,6.35882,6.36101,6.35804,6.35942,69000000.0
2005-11-16 06:50:00,6.35941,6.3608,6.35863,6.35879,56000000.0
2005-11-16 06:55:00,6.35847,6.36099,6.35817,6.35949,64000000.0
2005-11-16 07:00:00,6.35906,6.36043,6.35825,6.35929,58000000.0
2005-11-16 07:05:00,6.35899,6.36018,6.35821,6.35875,59000000.0
2005-11-16 07:10:00,6.35901,6.36019,6.35807,6.36019,82000000.0
2005-11-16 07:15:00,6.36056,6.36177,6.35892,6.35896,80000000.0
2005-11-16 07:20:00,6.36017,6.36158,6.35944,6.36076,76000000.0
2005-11-16 07:25:00,6.36067,6.36202,6.35984,6.36066,78000000.0
2005-11-16 07:30:00,6.36078,6.36421,6.36078,6.36268,61000000.0
2005-11-16 07:35:00,6.36258,6.3635,6.3609,6.36184,63000000.0
2005-11-16 07:40:00,6.36119,6.36304,6.36033,6.36258,55000000.0
2005-11-16 07:45:00,6.36207,6.36278,6.3596,6.36069,59000000.0
2005-11-16 07:50:00,6.36101,6.36141,6.35925,6.36133,67000000.0
2005-11-16 07:55:00,6.36114,6.36114,6.35931,6.35996,62000000.0
2005-11-16 08:00:00,6.35942,6.36056,6.35865,6.35969,65000000.0
2005-11-16 08:05:00,6.35923,6.36075,6.35816,6.3588,73000000.0
2005-11-16 08:10:00,6.35817,6.35928,6.35702,6.35842,58000000.0
2005-11-16 08:15:00,6.35962,6.3604,6.35725,6.35953,59000000.0
2005-11-16 08:20:00,6.35999,6.36061,6.35795,6.35976,64000000.0
2005-11-16 08:25:00,6.36006,6.3608,6.35897,6.35995,56000000.0
2005-11-16 08:30:00,6.36064,6.36328,6.3594,6.36328,62000000.0
2005-11-16 08:35:00,6.36211,6.36434,6.3611,6.3615,56000000.0
2005-11-16 08:40:00,6.36313,6.36315,6.36093,6.36264,58000000.0
2005-11-16 08:45:00,6.36209,6.36358,6.36162,6.36224,76000000.0
2005-11-16 08:50:00,6.36298,6.36428,6.3618,6.36428,81000000.0
2005-11-16 08:55:00,6.36428,6.36431,6.36174,6.36274,70000000.0
2005-11-16 09:00:00,6.36222,6.36405,6.36189,6.36248,62000000.0
2005-11-16 09:05:00,6.36251,6.36386,6.3617,6.36247,66000000.0
2005-11-16 09:10:00,6.36213,6.36338,6.3614,6.36245,67000000.0
2005-11-16 09:15:00,6.36218,6.36218,6.35681,6.35721,72000000.0
2005-11-16 09:20:00,6.35749,6.35925,6.356,6.35856,74000000.0
2005-11-16 09:25:00,6.35849,6.35883,6.35583,6.35786,68000000.0
2005-11-16 09:30:00,6.35813,6.35878,6.35463,6.35643,69000000.0
2005-11-16 09:35:00,6.357,6.36147,6.35601,6.36112,85000000.0
2005-11-16 09:40:00,6.36086,6.36094,6.35712,6.35995,74000000.0
2005-11-16 09:45:00,6.36009,6.36141,6.35894,6.3613,76000000.0
2005-11-16 09:50:00,6.36141,6.36173,6.3573,6.35811,74000000.0
2005-11-16 09:55:00,6.35861,6.36196,6.3581,6.36063,68000000.0
2005-11-16 10:00:00,6.36061,6.36084,6.35843,6.35952,75000000.0
2005-11-16 10:05:00,6.35905,6.36029,6.35768,6.35768,50000000.0
2005-11-16 10:10:00,6.35733,6.35874,6.35508,6.35743,70000000.0
2005-11-16 10:15:00,6.35714,6.3579,6.35533,6.35757,74000000.0
2005-11-16 10:20:00,6.3577,6.35823,6.35479,6.35479,60000000.0
2005-11-16 10:25:00,6.35438,6.35635,6.35368,6.35427,60000000.0
2005-11-16 10:30:00,6.35323,6.35473,6.35207,6.35207,57000000.0
2005-11-16 10:35:00,6.35348,6.35393,6.3513,6.35185,72000000.0
2005-11-16 10:40:00,6.35265,6.35538,6.35126,6.3547,62000000.0
2005-11-16 10:45:00,6.35429,6.35518,6.35205,6.35353,55000000.0
2005-11-16 10:50:00,6.35239,6.35502,6.35134,6.35303,72000000.0
2005-11-16 10:55:00,6.35358,6.35535,6.35321,6.35426,49000000.0
2005-11-16 11:00:00,6.35483,6.35614,6.3531,6.35486,61000000.0
2005-11-16 11:05:00,6.35503,6.35765,6.35503,6.35728,71000000.0
2005-11-16 11:10:00,6.35717,6.35731,6.35357,6.35482,67000000.0
2005-11-16 11:15:00,6.35616,6.35901,6.35405,6.35597,63000000.0
2005-11-16 11:20:00,6.35551,6.35819,6.35522,6.35772,76000000.0
2005-11-16 11:25:00,6.35743,6.35743,6.35397,6.35504,64000000.0
2005-11-16 11:30:00,6.35581,6.35617,6.35347,6.35428,74000000.0
2005-11-16 11:35:00,6.35433,6.35553,6.35289,6.35385,60000000.0
2005-11-16 11:40:00,6.35374,6.35485,6.35227,6.3536,64000000.0
2005-11-16 11:45:00,6.35239,6.35436,6.35139,6.35387,62000000.0
2005-11-16 11:50:00,6.35383,6.35455,6.35155,6.35189,68000000.0
2005-11-16 11:55:00,6.35152,6.3541,6.35144,6.3517,52000000.0
2005-11-16 12:00:00,6.3531,6.35469,6.35163,6.35469,63000000.0
2005-11-16 12:05:00,6.35401,6.36052,6.3537,6.35971,61000000.0
2005-11-16 12:10:00,6.3594,6.36076,6.35838,6.35883,63000000.0
2005-11-16 12:15:00,6.35901,6.36187,6.35829,6.36109,56000000.0
2005-11-16 12:20:00,6.36286,6.3647,6.36205,6.36303,70000000.0
2005-11-16 12:25:00,6.36387,6.3642,6.36216,6.36387,57000000.0
2005-11-16 12:30:00,6.36478,6.36968,6.36369,6.36678,61000000.0
2005-11-16 12:35:00,6.36703,6.37168,6.36588,6.36766,64000000.0
2005-11-16 12:40:00,6.3692,6.37,6.367,6.36987,70000000.0
2005-11-16 12:45:00,6.37007,6.3736,6.36929,6.37251,65000000.0
2005-11-16 12:50:00,6.37296,6.37709,6.37237,6.37555,66000000.0
2005-11-16 12:55:00,6.37531,6.37802,6.3747,6.37709,62000000.0
2005-11-16 13:00:00,6.37753,6.38122,6.37728,6.37945,81000000.0
2005-11-16 13:05:00,6.37972,6.37972,6.3754,6.37644,77000000.0
2005-11-16 13:10:00,6.37623,6.37648,6.37269,6.37408,79000000.0
2005-11-16 13:15:00,6.37398,6.37522,6.37292,6.37384,63000000.0
2005-11-16 13:20:00,6.37421,6.37829,6.37315,6.37608,78000000.0
2005-11-16 13:25:00,6.37509,6.37991,6.37471,6.37991,62000000.0
2005-11-16 13:30:00,6.38004,6.38124,6.37705,6.37765,55000000.0
2005-11-16 13:35:00,6.37825,6.37831,6.37486,6.37642,65000000.0
2005-11-16 13:40:00,6.37657,6.38015,6.37598,6.37911,55000000.0
2005-11-16 13:45:00,6.3792,6.38098,6.37655,6.37787,64000000.0
2005-11-16 13:50:00,6.37817,6.37817,6.37564,6.37636,58000000.0
2005-11-16 13:55:00,6.37563,6.37884,6.37563,6.37884,59000000.0
2005-11-16 14:00:00,6.37958,6.37958,6.37616,6.37667,72000000.0
2005-11-16 14:05:00,6.37642,6.3773,6.37427,6.37542,60000000.0
2005-11-16 14:10:00,6.37499,6.37754,6.37487,6.37617,56000000.0
2005-11-16 14:15:00,6.37583,6.37768,6.37328,6.37442,76000000.0
2005-11-16 14:20:00,6.37417,6.37459,6.37194,6.37279,52000000.0
2005-11-16 14:25:00,6.37404,6.37595,6.373,6.37537,65000000.0
2005-11-16 14:30:00,6.37679,6.37795,6.37547,6.37717,60000000.0
2005-11-16 14:35:00,6.37672,6.37719,6.37351,6.37355,63000000.0
2005-11-16 14:40:00,6.37404,6.37577,6.37344,6.37371,77000000.0
2005-11-16 14:45:00,6.37337,6.37465,6.37231,6.37304,56000000.0
2005-11-16 14:50:00,6.37277,6.37406,6.37093,6.37303,60000000.0
2005-11-16 14:55:00,6.37305,6.37498,6.37265,6.37366,71000000.0
2005-11-16 15:00:00,6.37404,6.37664,6.37335,6.37622,76000000.0
2005-11-16 15:05:00,6.37678,6.37811,6.37499,6.37594,68000000.0
2005-11-16 15:10:00,6.37614,6.38084,6.37514,6.38084,61000000.0
2005-11-16 15:15:00,6.38035,6.38088,6.3758,6.37733,68000000.0
2005-11-16 15:20:00,6.37833,6.37863,6.37451,6.37542,59000000.0
2005-11-16 15:25:00,6.37499,6.37572,6.37248,6.37464,71000000.0
2005-11-16 15:30:00,6.37591,6.37974,6.37085,6.3724,68000000.0
2005-11-16 15:35:00,6.37081,6.37113,6.36703,6.37042,52000000.0
2005-11-16 15:40:00,6.36969,6.37141,6.36844,6.37052,62000000.0
2005-11-16 15:45:00,6.36999,6.37172,6.36853,6.36854,81000000.0
2005-11-16 15:50:00,6.36951,6.37131,6.36787,6.36918,75000000.0
2005-11-16 15:55:00,6.37008,6.37187,6.36812,6.36821,74000000.0
2005-11-16 16:00:00,6.37063,6.38562,6.37063,6.37759,61000000.0
2005-11-16 16:05:00,6.37946,6.38217,6.37681,6.38217,70000000.0
2005-11-16 16:10:00,6.38268,6.38325,6.38043,6.38258,64000000.0
2005-11-16 16:15:00,6.38142,6.38287,6.37996,6.38256,66000000.0
2005-11-16 16:20:00,6.38406,6.38807,6.38303,6.38357,65000000.0
2005-11-16 16:25:00,6.38371,6.38597,6.38173,6.38173,51000000.0
2005-11-16 16:30:00,6.38205,6.38613,6.38205,6.38437,53000000.0
2005-11-16 16:35:00,6.38516,6.3916,6.38516,6.39037,78000000.0
2005-11-16 16:40:00,6.39079,6.39393,6.39038,6.39393,86000000.0
2005-11-16 16:45:00,6.39437,6.39721,6.39273,6.39384,59000000.0
2005-11-16 16:50:00,6.394,6.39423,6.3918,6.39244,66000000.0
2005-11-16 16:55:00,6.39302,6.39773,6.39284,6.39693,52000000.0
2005-11-16 17:00:00,6.39666,6.39704,6.39122,6.39131,62000000.0
2005-11-16 17:05:00,6.39151,6.39212,6.38881,6.39096,73000000.0
2005-11-16 17:10:00,6.39009,6.39009,6.38627,6.38709,57000000.0
2005-11-16 17:15:00,6.38551,6.38647,6.38267,6.38519,71000000.0
2005-11-16 17:20:00,6.38494,6.38777,6.38468,6.38718,55000000.0
2005-11-16 17:25:00,6.38702,6.39006,6.38529,6.38644,62000000.0
2005-11-16 17:30:00,6.38591,6.38636,6.38325,6.38397,63000000.0
2005-11-16 17:35:00,6.38405,6.38567,6.38164,6.38298,64000000.0
2005-11-16 17:40:00,6.38469,6.3885,6.38269,6.38773,76000000.0
2005-11-16 17:45:00,6.38785,6.39395,6.3868,6.39196,60000000.0
2005-11-16 17:50:00,6.39119,6.39119,6.38609,6.38701,86000000.0
2005-11-16 17:55:00,6.38739,6.38937,6.38618,6.38767,66000000.0
2005-11-16 18:00:00,6.38721,6.38773,6.38316,6.38316,72000000.0
2005-11-16 18:05:00,6.38273,6.38386,6.38003,6.38187,73000000.0
2005-11-16 18:10:00,6.38142,6.38162,6.37533,6.37601,58000000.0
2005-11-16 18:15:00,6.37616,6.37665,6.37298,6.37424,61000000.0
2005-11-16 18:20:00,6.37414,6.37514,6.37087,6.375,63000000.0
2005-11-16 18:25:00,6.37581,6.37643,6.37405,6.37469,67000000.0
2005-11-16 18:30:00,6.37475,6.37611,6.37335,6.37593,65000000.0
2005-11-16 18:35:00,6.37594,6.37604,6.37204,6.37204,76000000.0
2005-11-16 18:40:00,6.37359,6.37759,6.37126,6.37584,67000000.0
2005-11-16 18:45:00,6.37545,6.37756,6.37466,6.37604,66000000.0
2005-11-16 18:50:00,6.37594,6.38034,6.37582,6.38011,63000000.0
2005-11-16 18:55:00,6.38014,6.38425,6.37967,6.38366,71000000.0
2005-11-16 19:00:00,6.38364,6.38389,6.3821,6.38231,70000000.0
2005-11-16 19:05:00,6.38253,6.383,6.38034,6.38053,76000000.0
2005-11-16 19:10:00,6.38042,6.38072,6.37973,6.37999,68000000.0
2005-11-16 19:15:00,6.37999,6.38013,6.37287,6.37443,61000000.0
2005-11-16 19:20:00,6.37485,6.37489,6.37082,6.37116,72000000.0
2005-11-16 19:25:00,6.37253,6.37624,6.37092,6.37114,62000000.0
2005-11-16 19:30:00,6.37169,6.37294,6.37059,6.37066,66000000.0
2005-11-16 19:35:00,6.37291,6.37541,6.37291,6.37487,63000000.0
2005-11-16 19:40:00,6.37497,6.37538,6.37247,6.37467,70000000.0
2005-11-16 19:45:00,6.37336,6.3748,6.37222,6.37392,70000000.0
2005-11-16 19:50:00,6.37369,6.37487,6.37265,6.37481,71000000.0
2005-11-16 19:55:00,6.37466,6.375,6.37161,6.37228,68000000.0
2005-11-16 20:00:00,6.37354,6.374,6.37063,6.37111,67000000.0
2005-11-16 20:05:00,6.37112,6.37181,6.36873,6.36903,65000000.0
2005-11-16 20:10:00,6.36848,6.37229,6.36796,6.37217,66000000.0
2005-11-16 20:15:00,6.37296,6.37514,6.37156,6.37275,64000000.0
2005-11-16 20:20:00,6.37195,6.37286,6.37044,6.37052,65000000.0
2005-11-16 20:25:00,6.37062,6.37243,6.36824,6.36953,63000000.0
2005-11-16 20:30:00,6.37083,6.37168,6.36864,6.37158,59000000.0
2005-11-16 20:35:00,6.37173,6.37173,6.36927,6.36936,70000000.0
2005-11-16 20:40:00,6.37084,6.37084,6.3682,6.37009,89000000.0
2005-11-16 20:45:00,6.37078,6.37107,6.36879,6.37068,67000000.0
2005-11-16 20:50:00,6.3705,6.37203,6.36941,6.37124,62000000.0
2005-11-16 20:55:00,6.37167,6.37317,6.37049,6.37295,65000000.0
2005-11-16 21:00:00,6.37265,6.3732,6.36996,6.37213,72000000.0
2005-11-16 21:05:00,6.37154,6.37271,6.36994,6.37122,66000000.0
2005-11-16 21:10:00,6.37101,6.37429,6.37101,6.37418,62000000.0
2005-11-16 21:15:00,6.37432,6.37586,6.3729,6.37528,68000000.0
2005-11-16 21:20:00,6.37462,6.37462,6.37168,6.37196,52000000.0
2005-11-16 21:25:00,6.37154,6.37457,6.36844,6.37416,58000000.0
2005-11-16 21:30:00,6.37363,6.37461,6.37154,6.37154,59000000.0
2005-11-16 21:35:00,6.37183,6.3737,6.37064,6.37302,88000000.0
2005-11-16 21:40:00,6.37218,6.37347,6.37033,6.37344,65000000.0
2005-11-16 21:45:00,6.37299,6.37599,6.37299,6.37465,62000000.0
2005-11-16 21:50:00,6.3747,6.37611,6.37232,6.37511,62000000.0
2005-11-16 21:55:00,6.3752,6.37599,6.37456,6.37599,72000000.0
2005-11-16 22:00:00,6.37578,6.37639,6.37331,6.37351,79000000.0
2005-11-16 22:05:00,6.37325,6.37912,6.37325,6.37704,67000000.0
2005-11-16 22:10:00,6.377,6.37713,6.37458,6.3754,64000000.0
2005-11-16 22:15:00,6.37625,6.38307,6.37581,6.38199,69000000.0
2005-11-16 22:20:00,6.38225,6.38225,6.376,6.376,69000000.0
2005-11-16 22:25:00,6.37522,6.38034,6.37522,6.37992,63000000.0
2005-11-16 22:30:00,6.37952,6.38001,6.37803,6.37904,60000000.0
2005-11-16 22:35:00,6.37921,6.37998,6.3765,6.37814,56000000.0
2005-11-16 22:40:00,6.37823,6.3797,6.37776,6.37783,63000000.0
2005-11-16 22:45:00,6.3777,6.37982,6.37755,6.37817,68000000.0
2005-11-16 22:50:00,6.37715,6.38042,6.3769,6.37827,70000000.0
2005-11-16 22:55:00,6.37839,6.38314,6.378,6.38308,64000000.0
2005-11-16 23:00:00,6.38344,6.38407,6.38203,6.38245,68000000.0
2005-11-16 23:05:00,6.38214,6.38313,6.38066,6.38189,60000000.0
2005-11-16 23:10:00,6.38155,6.38292,6.38085,6.38165,66000000.0
2005-11-16 23:15:00,6.38286,6.38338,6.3807,6.38199,65000000.0
2005-11-16 23:20:00,6.38189,6.38359,6.38024,6.38219,66000000.0
2005-11-16 23:25:00,6.38204,6.38269,6.38036,6.38186,64000000.0
2005-11-16 23:30:00,6.38183,6.38289,6.37896,6.38188,72000000.0
2005-11-16 23:35:00,6.38193,6.38284,6.38054,6.38054,62000000.0
2005-11-16 23:40:00,6.38034,6.38599,6.38034,6.38443,80000000.0
2005-11-16 23:45:00,6.38369,6.38585,6.38142,6.38585,76000000.0
2005-11-16 23:50:00,6.38563,6.38616,6.384,6.38555,67000000.0
2005-11-16 23:55:00,6.38521,6.38545,6.38318,6.38417,76000000.0
2005-11-17 00:00:00,6.38473,6.38511,6.38304,6.3844,70000000.0
2005-11-17 00:05:00,6.38441,6.38558,6.38401,6.38472,62000000.0
2005-11-17 00:10:00,6.3845,6.38616,6.3841,6.38486,63000000.0
2005-11-17 00:15:00,6.3845,6.38506,6.38291,6.38316,65000000.0
2005-11-17 00:20:00,6.38305,6.38474,6.38239,6.38325,60000000.0
2005-11-17 00:25:00,6.3831,6.38389,6.38197,6.38279,66000000.0
2005-11-17 00:30:00,6.38278,6.38448,6.38172,6.38254,64000000.0
2005-11-17 00:35:00,6.38233,6.38363,6.3813,6.38148,80000000.0
2005-11-17 00:40:00,6.38178,6.3824,6.38064,6.38095,61000000.0
2005-11-17 00:45:00,6.38118,6.38211,6.37982,6.38095,63000000.0
2005-11-17 00:50:00,6.38077,6.38293,6.38021,6.38172,60000000.0
2005-11-17 00:55:00,6.38187,6.38425,6.38155,6.38301,66000000.0
2005-11-17 01:00:00,6.38262,6.38365,6.38133,6.38218,63000000.0
2005-11-17 01:05:00,6.38229,6.38388,6.38126,6.38388,70000000.0
2005-11-17 01:10:00,6.38373,6.38427,6.38213,6.38317,55000000.0
2005-11-17 01:15:00,6.38328,6.38506,6.38242,6.38422,63000000.0
2005-11-17 01:20:00,6.3849,6.38648,6.38363,6.38484,59000000.0
2005-11-17 01:25:00,6.38456,6.38583,6.38361,6.38493,70000000.0
2005-11-17 01:30:00,6.38469,6.38563,6.38207,6.38329,68000000.0
2005-11-17 01:35:00,6.38449,6.38499,6.38285,6.38416,71000000.0
2005-11-17 01:40:00,6.38324,6.38592,6.38288,6.38362,72000000.0
2005-11-17 01:45:00,6.38376,6.38479,6.38253,6.38383,68000000.0
2005-11-17 01:50:00,6.38344,6.38418,6.38205,6.3832,67000000.0
2005-11-17 01:55:00,6.38111,6.38266,6.37978,6.38063,61000000.0
2005-11-17 02:00:00,6.38106,6.38227,6.37829,6.37998,69000000.0
2005-11-17 02:05:00,6.37878,6.37976,6.37608,6.3775,73000000.0
2005-11-17 02:10:00,6.37675,6.38,6.37636,6.37888,74000000.0
2005-11-17 02:15:00,6.37882,6.37961,6.37584,6.37732,70000000.0
2005-11-17 02:20:00,6.37724,6.37798,6.37402,6.37402,74000000.0
2005-11-17 02:25:00,6.37514,6.37689,6.37423,6.3753,59000000.0
2005-11-17 02:30:00,6.37633,6.3766,6.37364,6.37598,64000000.0
2005-11-17 02:35:00,6.3763,6.37689,6.37402,6.37603,71000000.0
2005-11-17 02:40:00,6.37651,6.37862,6.37502,6.37862,69000000.0
2005-11-17 02:45:00,6.37717,6.37858,6.37574,6.37658,69000000.0
2005-11-17 02:50:00,6.37584,6.37997,6.37562,6.37887,66000000.0
2005-11-17 02:55:00,6.37965,6.38074,6.37805,6.38056,65000000.0
2005-11-17 03:00:00,6.38042,6.38111,6.37902,6.37923,67000000.0
2005-11-17 03:05:00,6.37904,6.38024,6.37728,6.37945,68000000.0
2005-11-17 03:10:00,6.37946,6.38189,6.37881,6.38056,80000000.0
2005-11-17 03:15:00,6.3803,6.3821,6.37868,6.38003,50000000.0
2005-11-17 03:20:00,6.37967,6.38049,6.37781,6.37802,62000000.0
2005-11-17 03:25:00,6.37808,6.3811,6.37808,6.37929,71000000.0
2005-11-17 03:30:00,6.37976,6.38263,6.37976,6.38077,68000000.0
2005-11-17 03:35:00,6.38192,6.38253,6.37964,6.38057,60000000.0
2005-11-17 03:40:00,6.38054,6.38135,6.37876,6.38039,82000000.0
2005-11-17 03:45:00,6.3806,6.38132,6.37866,6.37944,53000000.0
2005-11-17 03:50:00,6.37956,6.38138,6.37935,6.3808,74000000.0
2005-11-17 03:55:00,6.38062,6.38131,6.37845,6.38003,63000000.0
2005-11-17 04:00:00,6.37977,6.38106,6.3792,6.38064,70000000.0
2005-11-17 04:05:00,6.38063,6.38155,6.37924,6.38055,66000000.0
2005-11-17 04:10:00,6.3803,6.38197,6.37941,6.38193,77000000.0
2005-11-17 04:15:00,6.38268,6.3827,6.37988,6.38065,57000000.0
2005-11-17 04:20:00,6.38032,6.38263,6.38032,6.38151,62000000.0
2005-11-17 04:25:00,6.38115,6.38468,6.38103,6.38455,53000000.0
2005-11-17 04:30:00,6.38557,6.38596,6.38384,6.38384,66000000.0
2005-11-17 04:35:00,6.38305,6.38503,6.38208,6.38315,64000000.0
2005-11-17 04:40:00,6.3824,6.38441,6.38196,6.38441,54000000.0
2005-11-17 04:45:00,6.38497,6.38619,6.38199,6.38576,63000000.0
2005-11-17 04:50:00,6.38604,6.38918,6.3851,6.38879,71000000.0
2005-11-17 04:55:00,6.38794,6.38909,6.38458,6.38699,65000000.0
2005-11-17 05:00:00,6.38747,6.38794,6.38438,6.38452,62000000.0
2005-11-17 05:05:00,6.38431,6.38527,6.38344,6.38395,72000000.0
2005-11-17 05:10:00,6.38547,6.38704,6.38424,6.38479,59000000.0
2005-11-17 05:15:00,6.38517,6.38692,6.38517,6.38692,67000000.0
2005-11-17 05:20:00,6.38726,6.38739,6.38249,6.38319,79000000.0
2005-11-17 05:25:00,6.38225,6.38282,6.3804,6.38072,66000000.0
2005-11-17 05:30:00,6.38067,6.38102,6.3762,6.37643,76000000.0
2005-11-17 05:35:00,6.37548,6.38093,6.37406,6.38093,78000000.0
2005-11-17 05:40:00,6.37971,6.38049,6.37663,6.37919,61000000.0
2005-11-17 05:45:00,6.3792,6.37999,6.37773,6.37817,77000000.0
2005-11-17 05:50:00,6.3786,6.37983,6.37752,6.37837,62000000.0
2005-11-17 05:55:00,6.37808,6.38041,6.37657,6.37951,70000000.0
2005-11-17 06:00:00,6.37963,6.38169,6.37893,6.37922,77000000.0
2005-11-17 06:05:00,6.37896,6.37958,6.37502,6.37941,81000000.0
2005-11-17 06:10:00,6.37855,6.38178,6.37855,6.38109,73000000.0
2005-11-17 06:15:00,6.3826,6.38422,6.38119,6.38238,69000000.0
2005-11-17 06:20:00,6.38225,6.38332,6.38037,6.38166,68000000.0
2005-11-17 06:25:00,6.38169,6.38277,6.38088,6.381,71000000.0
2005-11-17 06:30:00,6.38116,6.38232,6.38062,6.38193,58000000.0
2005-11-17 06:35:00,6.38103,6.38228,6.37919,6.38144,72000000.0
2005-11-17 06:40:00,6.38151,6.38231,6.37912,6.38084,71000000.0
2005-11-17 06:45:00,6.37962,6.38326,6.37962,6.38326,69000000.0
2005-11-17 06:50:00,6.38318,6.38672,6.38302,6.38342,56000000.0
2005-11-17 06:55:00,6.3826,6.38365,6.38052,6.38062,64000000.0
2005-11-17 07:00:00,6.38058,6.38267,6.38032,6.3813,58000000.0
2005-11-17 07:05:00,6.38131,6.38284,6.38049,6.38212,59000000.0
2005-11-17 07:10:00,6.38226,6.38434,6.3814,6.38209,82000000.0
2005-11-17 07:15:00,6.38215,6.38415,6.382,6.38401,80000000.0
2005-11-17 07:20:00,6.38364,6.38511,6.38231,6.38371,76000000.0
2005-11-17 07:25:00,6.38382,6.38431,6.38037,6.38141,78000000.0
2005-11-17 07:30:00,6.38116,6.38295,6.38102,6.38193,61000000.0
2005-11-17 07:35:00,6.38192,6.38252,6.38043,6.38092,63000000.0
2005-11-17 07:40:00,6.3815,6.38259,6.38099,6.38123,55000000.0
2005-11-17 07:45:00,6.38127,6.38203,6.38026,6.38128,59000000.0
2005-11-17 07:50:00,6.38202,6.38389,6.38094,6.38135,67000000.0
2005-11-17 07:55:00,6.3814,6.38328,6.38096,6.38204,62000000.0
2005-11-17 08:00:00,6.38209,6.38304,6.38045,6.38214,65000000.0
2005-11-17 08:05:00,6.38309,6.38309,6.37993,6.38003,73000000.0
2005-11-17 08:10:00,6.37945,6.38242,6.37945,6.38088,58000000.0
2005-11-17 08:15:00,6.38055,6.38269,6.38025,6.38269,59000000.0
2005-11-17 08:20:00,6.38307,6.38307,6.38114,6.38156,64000000.0
2005-11-17 08:25:00,6.38152,6.38246,6.38098,6.38143,56000000.0
2005-11-17 08:30:00,6.3813,6.38199,6.37942,6.38047,62000000.0
2005-11-17 08:35:00,6.38016,6.38213,6.38016,6.38189,56000000.0
2005-11-17 08:40:00,6.38234,6.38445,6.38081,6.38445,58000000.0
2005-11-17 08:45:00,6.38204,6.38228,6.38024,6.38091,76000000.0
2005-11-17 08:50:00,6.38197,6.38256,6.38032,6.38169,81000000.0
2005-11-17 08:55:00,6.38012,6.38156,6.37947,6.37958,70000000.0
2005-11-17 09:00:00,6.37951,6.38174,6.37951,6.37972,62000000.0
2005-11-17 09:05:00,6.37948,6.38142,6.37786,6.3785,66000000.0
2005-11-17 09:10:00,6.37813,6.38001,6.37631,6.37975,67000000.0
2005-11-17 09:15:00,6.37938,6.38122,6.37788,6.38066,72000000.0
2005-11-17 09:20:00,6.38062,6.38305,6.37886,6.38245,74000000.0
2005-11-17 09:25:00,6.38301,6.38454,6.38246,6.38438,68000000.0
2005-11-17 09:30:00,6.3847,6.38824,6.38415,6.38824,69000000.0
2005-11-17 09:35:00,6.38713,6.39198,6.38586,6.39131,85000000.0
2005-11-17 09:40:00,6.39135,6.39222,6.39002,6.39163,74000000.0
2005-11-17 09:45:00,6.3913,6.39174,6.38824,6.38943,76000000.0
2005-11-17 09:50:00,6.38945,6.39243,6.3883,6.39142,74000000.0
2005-11-17 09:55:00,6.39101,6.39259,6.39,6.39203,68000000.0
2005-11-17 10:00:00,6.39252,6.39593,6.39209,6.39535,75000000.0
2005-11-17 10:05:00,6.3946,6.39777,6.39418,6.39464,50000000.0
2005-11-17 10:10:00,6.39544,6.39559,6.38991,6.39059,70000000.0
2005-11-17 10:15:00,6.39008,6.39047,6.38268,6.38411,74000000.0
2005-11-17 10:20:00,6.38453,6.38755,6.38322,6.38743,60000000.0
2005-11-17 10:25:00,6.38554,6.38679,6.38317,6.38465,60000000.0
2005-11-17 10:30:00,6.38484,6.38522,6.37591,6.37668,57000000.0
2005-11-17 10:35:00,6.37654,6.38037,6.37631,6.37846,72000000.0
2005-11-17 10:40:00,6.37879,6.38186,6.37813,6.37826,62000000.0
2005-11-17 10:45:00,6.37834,6.37946,6.37425,6.37483,55000000.0
2005-11-17 10:50:00,6.3745,6.37479,6.3693,6.37075,72000000.0
2005-11-17 10:55:00,6.37172,6.37508,6.37113,6.37373,49000000.0
2005-11-17 11:00:00,6.37405,6.37493,6.36916,6.36982,61000000.0
2005-11-17 11:05:00,6.37,6.37059,6.36698,6.37034,71000000.0
2005-11-17 11:10:00,6.36905,6.3729,6.36893,6.37113,67000000.0
2005-11-17 11:15:00,6.37028,6.37183,6.36628,6.37113,63000000.0
2005-11-17 11:20:00,6.3697,6.37186,6.36774,6.37169,76000000.0
2005-11-17 11:25:00,6.37061,6.37131,6.36674,6.36723,64000000.0
2005-11-17 11:30:00,6.36836,6.3754,6.3657,6.3754,74000000.0
2005-11-17 11:35:00,6.37622,6.37827,6.37522,6.37695,60000000.0
2005-11-17 11:40:00,6.37602,6.37619,6.37273,6.37474,64000000.0
2005-11-17 11:45:00,6.37434,6.37613,6.3734,6.3734,62000000.0
2005-11-17 11:50:00,6.37363,6.37672,6.37319,6.37672,68000000.0
2005-11-17 11:55:00,6.37764,6.38046,6.37453,6.37637,52000000.0
2005-11-17 12:00:00,6.37674,6.37942,6.37597,6.37866,63000000.0
2005-11-17 12:05:00,6.37814,6.38011,6.3773,6.37996,61000000.0
2005-11-17 12:10:00,6.37975,6.38297,6.37885,6.38222,63000000.0
2005-11-17 12:15:00,6.38193,6.38421,6.38026,6.38234,56000000.0
2005-11-17 12:20:00,6.38213,6.38234,6.37764,6.37774,70000000.0
2005-11-17 12:25:00,6.37822,6.37907,6.37594,6.37904,57000000.0
2005-11-17 12:30:00,6.3788,6.38114,6.37724,6.37757,61000000.0
2005-11-17 12:35:00,6.37779,6.38195,6.37631,6.37984,64000000.0
2005-11-17 12:40:00,6.38017,6.38253,6.37949,6.38206,70000000.0
2005-11-17 12:45:00,6.38286,6.38361,6.38124,6.38202,65000000.0
2005-11-17 12:50:00,6.38202,6.38301,6.38024,6.38028,66000000.0
2005-11-17 12:55:00,6.38127,6.38161,6.37919,6.38138,62000000.0
2005-11-17 13:00:00,6.38144,6.3833,6.37983,6.38023,81000000.0
2005-11-17 13:05:00,6.38047,6.38354,6.37808,6.37882,77000000.0
2005-11-17 13:10:00,6.37981,6.37981,6.37674,6.37728,79000000.0
2005-11-17 13:15:00,6.37667,6.37884,6.37667,6.37706,63000000.0
2005-11-17 13:20:00,6.3773,6.37944,6.37625,6.377,78000000.0
2005-11-17 13:25:00,6.37559,6.3799,6.37483,6.37636,62000000.0
2005-11-17 13:30:00,6.37548,6.37794,6.3754,6.37697,55000000.0
2005-11-17 13:35:00,6.37786,6.37919,6.37672,6.37823,65000000.0
2005-11-17 13:40:00,6.37851,6.37918,6.37367,6.37422,55000000.0
2005-11-17 13:45:00,6.37464,6.37712,6.37249,6.37374,64000000.0
2005-11-17 13:50:00,6.37367,6.37909,6.37286,6.37355,58000000.0
2005-11-17 13:55:00,6.37369,6.37675,6.37363,6.37487,59000000.0
2005-11-17 14:00:00,6.37479,6.3767,6.37277,6.37492,72000000.0
2005-11-17 14:05:00,6.37472,6.37659,6.37202,6.37249,60000000.0
2005-11-17 14:10:00,6.37307,6.37468,6.37209,6.37339,56000000.0
2005-11-17 14:15:00,6.37419,6.37581,6.37026,6.37301,76000000.0
2005-11-17 14:20:00,6.37289,6.37353,6.37044,6.37172,52000000.0
2005-11-17 14:25:00,6.37219,6.37493,6.37217,6.37493,65000000.0
2005-11-17 14:30:00,6.37445,6.37604,6.37254,6.37304,60000000.0
2005-11-17 14:35:00,6.37309,6.37602,6.37218,6.37284,63000000.0
2005-11-17 14:40:00,6.3723,6.37283,6.3689,6.37062,77000000.0
2005-11-17 14:45:00,6.37094,6.37199,6.3686,6.37012,56000000.0
2005-11-17 14:50:00,6.37071,6.37425,6.36891,6.36928,60000000.0
2005-11-17 14:55:00,6.3697,6.37173,6.36894,6.37161,71000000.0
2005-11-17 15:00:00,6.37182,6.37595,6.37093,6.3744,76000000.0
2005-11-17 15:05:00,6.37425,6.37623,6.37163,6.37224,68000000.0
2005-11-17 15:10:00,6.37251,6.37467,6.37139,6.37158,61000000.0
2005-11-17 15:15:00,6.37181,6.37429,6.37008,6.37034,68000000.0
2005-11-17 15:20:00,6.3704,6.37237,6.36985,6.3716,59000000.0
2005-11-17 15:25:00,6.37135,6.3747,6.37104,6.37319,71000000.0
2005-11-17 15:30:00,6.37403,6.37438,6.36896,6.37375,68000000.0
2005-11-17 15:35:00,6.37405,6.37481,6.36977,6.37281,52000000.0
2005-11-17 15:40:00,6.37249,6.37471,6.37144,6.37282,62000000.0
2005-11-17 15:45:00,6.37249,6.37419,6.37052,6.37238,81000000.0
2005-11-17 15:50:00,6.37271,6.37401,6.37162,6.3731,75000000.0
2005-11-17 15:55:00,6.37288,6.38102,6.37189,6.37945,74000000.0
2005-11-17 16:00:00,6.37938,6.38414,6.37845,6.3826,61000000.0
2005-11-17 16:05:00,6.38219,6.38481,6.38085,6.38362,70000000.0
2005-11-17 16:10:00,6.38315,6.38423,6.38152,6.38187,64000000.0
2005-11-17 16:15:00,6.38237,6.38329,6.37871,6.38029,66000000.0
2005-11-17 16:20:00,6.38018,6.38047,6.37767,6.37877,65000000.0
2005-11-17 16:25:00,6.3785,6.37955,6.37291,6.37335,51000000.0
2005-11-17 16:30:00,6.37047,6.37085,6.3668,6.36969,53000000.0
2005-11-17 16:35:00,6.36886,6.37235,6.36758,6.3708,78000000.0
2005-11-17 16:40:00,6.37103,6.37254,6.36777,6.36975,86000000.0
2005-11-17 16:45:00,6.36931,6.37062,6.36787,6.36874,59000000.0
2005-11-17 16:50:00,6.36814,6.37017,6.36238,6.36238,66000000.0
2005-11-17 16:55:00,6.36132,6.36234,6.35961,6.36227,52000000.0
2005-11-17 17:00:00,6.36226,6.36226,6.35488,6.35549,62000000.0
2005-11-17 17:05:00,6.35606,6.35863,6.35549,6.35683,73000000.0
2005-11-17 17:10:00,6.3566,6.35764,6.35462,6.35597,57000000.0
2005-11-17 17:15:00,6.3554,6.35747,6.35352,6.35602,71000000.0
2005-11-17 17:20:00,6.35713,6.35824,6.35426,6.35582,55000000.0
2005-11-17 17:25:00,6.3553,6.36111,6.35495,6.3569,62000000.0
2005-11-17 17:30:00,6.35671,6.35943,6.35671,6.35795,63000000.0
2005-11-17 17:35:00,6.3586,6.35915,6.35517,6.35693,64000000.0
2005-11-17 17:40:00,6.35683,6.35845,6.3555,6.35699,76000000.0
2005-11-17 17:45:00,6.35667,6.35687,6.35168,6.35338,60000000.0
2005-11-17 17:50:00,6.35359,6.3544,6.35069,6.35127,86000000.0
2005-11-17 17:55:00,6.35166,6.35574,6.35074,6.35192,66000000.0
2005-11-17 18:00:00,6.35194,6.35277,6.34923,6.35074,72000000.0
2005-11-17 18:05:00,6.35168,6.35393,6.35036,6.3525,73000000.0
2005-11-17 18:10:00,6.35281,6.35313,6.35003,6.35262,58000000.0
2005-11-17 18:15:00,6.35311,6.35391,6.35128,6.35307,61000000.0
2005-11-17 18:20:00,6.35306,6.36047,6.35184,6.36047,63000000.0
2005-11-17 18:25:00,6.35982,6.36109,6.35811,6.35961,67000000.0
2005-11-17 18:30:00,6.36005,6.36051,6.3554,6.35972,65000000.0
2005-11-17 18:35:00,6.35916,6.36049,6.35123,6.36003,76000000.0
2005-11-17 18:40:00,6.36129,6.36129,6.35356,6.35843,67000000.0
2005-11-17 18:45:00,6.3591,6.36323,6.35643,6.36296,66000000.0
2005-11-17 18:50:00,6.36422,6.36501,6.36185,6.36371,63000000.0
2005-11-17 18:55:00,6.36369,6.36395,6.3535,6.36234,71000000.0
2005-11-17 19:00:00,6.36224,6.36282,6.35527,6.36222,70000000.0
2005-11-17 19:05:00,6.36271,6.36279,6.35735,6.35754,76000000.0
2005-11-17 19:10:00,6.35692,6.35891,6.35529,6.35685,68000000.0
2005-11-17 19:15:00,6.35646,6.3567,6.35395,6.35485,61000000.0
2005-11-17 19:20:00,6.35481,6.35621,6.35409,6.35582,72000000.0
2005-11-17 19:25:00,6.35562,6.35823,6.35555,6.35799,62000000.0
2005-11-17 19:30:00,6.35866,6.36053,6.35838,6.35947,66000000.0
2005-11-17 19:35:00,6.36016,6.3605,6.35801,6.35939,63000000.0
2005-11-17 19:40:00,6.35965,6.35981,6.35617,6.35669,70000000.0
2005-11-17 19:45:00,6.3563,6.35694,6.3541,6.35628,70000000.0
2005-11-17 19:50:00,6.3561,6.35804,6.35549,6.35713,71000000.0
2005-11-17 19:55:00,6.35633,6.35826,6.35503,6.35529,68000000.0
2005-11-17 20:00:00,6.35508,6.35669,6.35378,6.35455,67000000.0
2005-11-17 20:05:00,6.3541,6.35547,6.35141,6.35141,65000000.0
2005-11-17 20:10:00,6.35244,6.35255,6.34914,6.34977,66000000.0
2005-11-17 20:15:00,6.34938,6.35036,6.3389,6.3412,64000000.0
2005-11-17 20:20:00,6.34146,6.34261,6.33946,6.34019,65000000.0
2005-11-17 20:25:00,6.33961,6.34343,6.33722,6.34209,63000000.0
2005-11-17 20:30:00,6.34191,6.34258,6.33645,6.33673,59000000.0
2005-11-17 20:35:00,6.33587,6.33611,6.33331,6.33533,70000000.0
2005-11-17 20:40:00,6.33557,6.33632,6.33211,6.33361,89000000.0
2005-11-17 20:45:00,6.33418,6.33685,6.33336,6.33401,67000000.0
2005-11-17 20:50:00,6.33387,6.33597,6.33362,6.33539,62000000.0
2005-11-17 20:55:00,6.33538,6.33722,6.33342,6.33398,65000000.0
2005-11-17 21:00:00,6.33366,6.33555,6.33317,6.33502,72000000.0
2005-11-17 21:05:00,6.33461,6.33669,6.33376,6.33642,66000000.0
2005-11-17 21:10:00,6.33626,6.34035,6.33604,6.33723,62000000.0
2005-11-17 21:15:00,6.33701,6.33871,6.33647,6.33798,68000000.0
2005-11-17 21:20:00,6.33803,6.33882,6.33628,6.33829,52000000.0
2005-11-17 21:25:00,6.33847,6.34366,6.33847,6.34241,58000000.0
2005-11-17 21:30:00,6.34297,6.34513,6.34031,6.34126,59000000.0
2005-11-17 21:35:00,6.34175,6.3452,6.34054,6.34293,88000000.0
2005-11-17 21:40:00,6.34273,6.34357,6.34159,6.34328,65000000.0
2005-11-17 21:45:00,6.34291,6.34354,6.34059,6.34134,62000000.0
2005-11-17 21:50:00,6.34101,6.34211,6.33723,6.3382,62000000.0
2005-11-17 21:55:00,6.33741,6.33806,6.33592,6.33718,72000000.0
2005-11-17 22:00:00,6.33753,6.34135,6.33656,6.34039,79000000.0
2005-11-17 22:05:00,6.33983,6.34127,6.33891,6.33945,67000000.0
2005-11-17 22:10:00,6.3395,6.34083,6.33907,6.3399,64000000.0
2005-11-17 22:15:00,6.34119,6.34119,6.33784,6.33827,69000000.0
2005-11-17 22:20:00,6.33807,6.34102,6.33744,6.34015,69000000.0
2005-11-17 22:25:00,6.33989,6.34069,6.33747,6.34035,63000000.0
2005-11-17 22:30:00,6.3393,6.34163,6.33892,6.34032,60000000.0
2005-11-17 22:35:00,6.34052,6.34236,6.33849,6.33893,56000000.0
2005-11-17 22:40:00,6.33866,6.34076,6.33672,6.33672,63000000.0
2005-11-17 22:45:00,6.3369,6.33856,6.33587,6.33686,68000000.0
2005-11-17 22:50:00,6.33683,6.33799,6.33582,6.33678,70000000.0
2005-11-17 22:55:00,6.33769,6.33841,6.33547,6.33672,64000000.0
2005-11-17 23:00:00,6.33685,6.33697,6.3346,6.33597,68000000.0
2005-11-17 23:05:00,6.33527,6.33646,6.33458,6.33507,60000000.0
2005-11-17 23:10:00,6.33545,6.33707,6.33512,6.33533,66000000.0
2005-11-17 23:15:00,6.33684,6.33684,6.33431,6.33464,65000000.0
2005-11-17 23:20:00,6.33616,6.33695,6.33503,6.33597,66000000.0
2005-11-17 23:25:00,6.33606,6.33673,6.33455,6.33548,64000000.0
2005-11-17 23:30:00,6.33505,6.33664,6.33431,6.33461,72000000.0
2005-11-17 23:35:00,6.33489,6.336,6.33396,6.33511,62000000.0
2005-11-17 23:40:00,6.33467,6.33585,6.33385,6.33542,80000000.0
2005-11-17 23:45:00,6.33501,6.3366,6.3342,6.33545,76000000.0
2005-11-17 23:50:00,6.33537,6.33997,6.33489,6.33927,67000000.0
2005-11-17 23:55:00,6.33915,6.34027,6.33837,6.34022,76000000.0
2005-11-18 00:00:00,6.34057,6.34182,6.33961,6.34065,70000000.0
2005-11-18 00:05:00,6.34065,6.34127,6.33843,6.33949,62000000.0
2005-11-18 00:10:00,6.33851,6.34042,6.3385,6.34011,63000000.0
2005-11-18 00:15:00,6.33975,6.34219,6.33944,6.3397,65000000.0
2005-11-18 00:20:00,6.33938,6.34133,6.33921,6.34005,60000000.0
2005-11-18 00:25:00,6.34015,6.34261,6.3401,6.34113,66000000.0
2005-11-18 00:30:00,6.34126,6.34489,6.34037,6.34252,64000000.0
2005-11-18 00:35:00,6.34235,6.34415,6.34131,6.34348,80000000.0
2005-11-18 00:40:00,6.34269,6.34439,6.34187,6.34246,61000000.0
2005-11-18 00:45:00,6.34255,6.34456,6.34106,6.34253,63000000.0
2005-11-18 00:50:00,6.34226,6.34452,6.34196,6.34384,60000000.0
2005-11-18 00:55:00,6.34393,6.34477,6.34256,6.34316,66000000.0
2005-11-18 01:00:00,6.34316,6.34418,6.34222,6.34222,63000000.0
2005-11-18 01:05:00,6.34298,6.34418,6.34205,6.34205,70000000.0
2005-11-18 01:10:00,6.3416,6.34409,6.34141,6.34199,55000000.0
2005-11-18 01:15:00,6.34185,6.34494,6.34185,6.34282,63000000.0
2005-11-18 01:20:00,6.3429,6.34396,6.34145,6.34269,59000000.0
2005-11-18 01:25:00,6.34247,6.34401,6.34098,6.34178,70000000.0
2005-11-18 01:30:00,6.34176,6.34228,6.34008,6.34019,68000000.0
2005-11-18 01:35:00,6.33999,6.3416,6.33931,6.34101,71000000.0
2005-11-18 01:40:00,6.34146,6.34147,6.33952,6.33998,72000000.0
2005-11-18 01:45:00,6.33987,6.34231,6.3397,6.34136,68000000.0
2005-11-18 01:50:00,6.34081,6.34294,6.34054,6.34294,67000000.0
2005-11-18 01:55:00,6.34293,6.3433,6.34128,6.34192,61000000.0
2005-11-18 02:00:00,6.34208,6.34492,6.34064,6.34084,69000000.0
2005-11-18 02:05:00,6.34101,6.34311,6.33652,6.33652,73000000.0
2005-11-18 02:10:00,6.33597,6.3397,6.33597,6.3397,74000000.0
2005-11-18 02:15:00,6.33884,6.34079,6.33866,6.33992,70000000.0
2005-11-18 02:20:00,6.33931,6.34009,6.3367,6.3382,74000000.0
2005-11-18 02:25:00,6.3387,6.34081,6.33824,6.33902,59000000.0
2005-11-18 02:30:00,6.33898,6.34115,6.33898,6.33968,64000000.0
2005-11-18 02:35:00,6.33962,6.3423,6.33951,6.3406,71000000.0
2005-11-18 02:40:00,6.34056,6.34161,6.33954,6.34088,69000000.0
2005-11-18 02:45:00,6.3411,6.34186,6.3395,6.34108,69000000.0
2005-11-18 02:50:00,6.34081,6.34189,6.339,6.339,66000000.0
2005-11-18 02:55:00,6.33959,6.34068,6.33802,6.33875,65000000.0
2005-11-18 03:00:00,6.33943,6.33998,6.33814,6.33865,67000000.0
2005-11-18 03:05:00,6.33956,6.34026,6.33717,6.33896,68000000.0
2005-11-18 03:10:00,6.33899,6.3391,6.33638,6.33796,80000000.0
2005-11-18 03:15:00,6.33671,6.34081,6.33671,6.34081,50000000.0
2005-11-18 03:20:00,6.34071,6.34071,6.33736,6.33883,62000000.0
2005-11-18 03:25:00,6.33872,6.33992,6.33727,6.33739,71000000.0
2005-11-18 03:30:00,6.33796,6.33948,6.33673,6.33886,68000000.0
2005-11-18 03:35:00,6.3388,6.33903,6.33703,6.33868,60000000.0
2005-11-18 03:40:00,6.33858,6.33861,6.33821,6.33858,82000000.0
2005-11-18 03:45:00,6.33827,6.34117,6.33697,6.34019,53000000.0
2005-11-18 03:50:00,6.34118,6.34377,6.33984,6.34143,74000000.0
2005-11-18 03:55:00,6.34199,6.34346,6.34104,6.34206,63000000.0
2005-11-18 04:00:00,6.34182,6.3428,6.34105,6.34105,70000000.0
2005-11-18 04:05:00,6.34105,6.34255,6.33986,6.3409,66000000.0
2005-11-18 04:10:00,6.34092,6.34274,6.33989,6.34184,77000000.0
2005-11-18 04:15:00,6.34201,6.3431,6.34069,6.34148,57000000.0
2005-11-18 04:20:00,6.34134,6.34172,6.3394,6.34155,62000000.0
2005-11-18 04:25:00,6.34179,6.34338,6.34117,6.34231,53000000.0
2005-11-18 04:30:00,6.34234,6.34255,6.34015,6.34168,66000000.0
2005-11-18 04:35:00,6.34138,6.34281,6.34022,6.34114,64000000.0
2005-11-18 04:40:00,6.34145,6.34197,6.34039,6.34165,54000000.0
2005-11-18 04:45:00,6.34104,6.34326,6.34058,6.34176,63000000.0
2005-11-18 04:50:00,6.34194,6.34704,6.34188,6.34674,71000000.0
2005-11-18 04:55:00,6.34594,6.34752,6.34499,6.34609,65000000.0
2005-11-18 05:00:00,6.34611,6.34896,6.34549,6.34751,62000000.0
2005-11-18 05:05:00,6.34833,6.34915,6.34729,6.34878,72000000.0
2005-11-18 05:10:00,6.3478,6.34838,6.34609,6.34635,59000000.0
2005-11-18 05:15:00,6.34658,6.34832,6.34605,6.34695,67000000.0
2005-11-18 05:20:00,6.34659,6.34872,6.34651,6.34842,79000000.0
2005-11-18 05:25:00,6.34703,6.35032,6.34698,6.34909,66000000.0
2005-11-18 05:30:00,6.34862,6.35527,6.34854,6.35483,76000000.0
2005-11-18 05:35:00,6.35399,6.35621,6.35314,6.35425,78000000.0
2005-11-18 05:40:00,6.35393,6.3572,6.35342,6.3553,61000000.0
2005-11-18 05:45:00,6.35532,6.35567,6.35291,6.35407,77000000.0
2005-11-18 05:50:00,6.3539,6.35494,6.35271,6.35275,62000000.0
2005-11-18 05:55:00,6.35317,6.35501,6.35188,6.35188,70000000.0
2005-11-18 06:00:00,6.35205,6.35554,6.35125,6.35479,77000000.0
2005-11-18 06:05:00,6.35719,6.35934,6.35633,6.35814,81000000.0
2005-11-18 06:10:00,6.35807,6.35991,6.35718,6.35865,73000000.0
2005-11-18 06:15:00,6.3585,6.35959,6.35745,6.35843,69000000.0
2005-11-18 06:20:00,6.3579,6.35907,6.35653,6.35653,68000000.0
2005-11-18 06:25:00,6.35602,6.35876,6.35602,6.35701,71000000.0
2005-11-18 06:30:00,6.35675,6.35675,6.35362,6.35593,58000000.0
2005-11-18 06:35:00,6.35639,6.35737,6.35445,6.35533,72000000.0
2005-11-18 06:40:00,6.35483,6.35581,6.35401,6.35402,71000000.0
2005-11-18 06:45:00,6.35481,6.35652,6.35372,6.35396,69000000.0
2005-11-18 06:50:00,6.35532,6.35563,6.35373,6.35439,56000000.0
2005-11-18 06:55:00,6.35422,6.35569,6.35319,6.3547,64000000.0
2005-11-18 07:00:00,6.35486,6.35518,6.3537,6.3541,58000000.0
2005-11-18 07:05:00,6.35421,6.35515,6.35302,6.35307,59000000.0
2005-11-18 07:10:00,6.35348,6.35485,6.35228,6.35456,82000000.0
2005-11-18 07:15:00,6.35458,6.35508,6.35243,6.35323,80000000.0
2005-11-18 07:20:00,6.35321,6.35508,6.35228,6.35291,76000000.0
2005-11-18 07:25:00,6.3528,6.35395,6.35185,6.35395,78000000.0
2005-11-18 07:30:00,6.35403,6.35503,6.35278,6.35467,61000000.0
2005-11-18 07:35:00,6.35471,6.35502,6.35352,6.35431,63000000.0
2005-11-18 07:40:00,6.3538,6.35399,6.35192,6.35201,55000000.0
2005-11-18 07:45:00,6.35283,6.35347,6.3499,6.34999,59000000.0
2005-11-18 07:50:00,6.35004,6.35331,6.35004,6.35203,67000000.0
2005-11-18 07:55:00,6.352,6.35312,6.35094,6.352,62000000.0
2005-11-18 08:00:00,6.35164,6.35389,6.35118,6.35339,65000000.0
2005-11-18 08:05:00,6.3529,6.35465,6.35214,6.35414,73000000.0
2005-11-18 08:10:00,6.35431,6.35461,6.35257,6.35412,58000000.0
2005-11-18 08:15:00,6.35353,6.35373,6.35223,6.35357,59000000.0
2005-11-18 08:20:00,6.35361,6.35384,6.35052,6.35055,64000000.0
2005-11-18 08:25:00,6.35061,6.35726,6.35061,6.35709,56000000.0
2005-11-18 08:30:00,6.35638,6.35915,6.35517,6.35607,62000000.0
2005-11-18 08:35:00,6.35608,6.358,6.35587,6.35639,56000000.0
2005-11-18 08:40:00,6.35666,6.35796,6.35448,6.35674,58000000.0
2005-11-18 08:45:00,6.35674,6.35783,6.35419,6.35693,76000000.0
2005-11-18 08:50:00,6.3565,6.35774,6.35476,6.35684,81000000.0
2005-11-18 08:55:00,6.35555,6.35757,6.35429,6.35598,70000000.0
2005-11-18 09:00:00,6.35617,6.35934,6.35513,6.35845,62000000.0
2005-11-18 09:05:00,6.35815,6.35911,6.35697,6.35775,66000000.0
2005-11-18 09:10:00,6.35696,6.35752,6.35312,6.35349,67000000.0
2005-11-18 09:15:00,6.35393,6.35586,6.3516,6.35244,72000000.0
2005-11-18 09:20:00,6.353,6.35759,6.35187,6.35601,74000000.0
2005-11-18 09:25:00,6.35683,6.358,6.35613,6.35685,68000000.0
2005-11-18 09:30:00,6.35682,6.35835,6.35457,6.35457,69000000.0
2005-11-18 09:35:00,6.3538,6.35578,6.35278,6.35368,85000000.0
2005-11-18 09:40:00,6.35442,6.35677,6.35442,6.35489,74000000.0
2005-11-18 09:45:00,6.35544,6.35868,6.35544,6.35795,76000000.0
2005-11-18 09:50:00,6.3587,6.36,6.35722,6.35918,74000000.0
2005-11-18 09:55:00,6.35934,6.35934,6.35724,6.35888,68000000.0
2005-11-18 10:00:00,6.35999,6.36345,6.35935,6.36308,75000000.0
2005-11-18 10:05:00,6.3637,6.36485,6.36206,6.3635,50000000.0
2005-11-18 10:10:00,6.36303,6.36566,6.36133,6.36518,70000000.0
2005-11-18 10:15:00,6.36543,6.366,6.363,6.3658,74000000.0
2005-11-18 10:20:00,6.36587,6.3704,6.36433,6.37002,60000000.0
2005-11-18 10:25:00,6.37004,6.37421,6.36989,6.37241,60000000.0
2005-11-18 10:30:00,6.37149,6.37282,6.36959,6.36993,57000000.0
2005-11-18 10:35:00,6.37076,6.3793,6.37005,6.37826,72000000.0
2005-11-18 10:40:00,6.37886,6.38196,6.37876,6.37905,62000000.0
2005-11-18 10:45:00,6.37933,6.3808,6.37605,6.37689,55000000.0
2005-11-18 10:50:00,6.37667,6.37827,6.37509,6.37737,72000000.0
2005-11-18 10:55:00,6.37678,6.38075,6.37536,6.37646,49000000.0
2005-11-18 11:00:00,6.3767,6.37771,6.37388,6.37682,61000000.0
2005-11-18 11:05:00,6.37666,6.37959,6.37531,6.37874,71000000.0
2005-11-18 11:10:00,6.3788,6.38151,6.37824,6.38038,67000000.0
2005-11-18 11:15:00,6.38072,6.38072,6.37398,6.37757,63000000.0
2005-11-18 11:20:00,6.37872,6.38465,6.37743,6.38349,76000000.0
2005-11-18 11:25:00,6.3832,6.38625,6.38214,6.38397,64000000.0
2005-11-18 11:30:00,6.38327,6.38429,6.38032,6.38342,74000000.0
2005-11-18 11:35:00,6.38251,6.38253,6.38016,6.38056,60000000.0
2005-11-18 11:40:00,6.38021,6.38209,6.37878,6.3797,64000000.0
2005-11-18 11:45:00,6.37957,6.38255,6.37879,6.38255,62000000.0
2005-11-18 11:50:00,6.38274,6.38288,6.37975,6.3798,68000000.0
2005-11-18 11:55:00,6.37912,6.38126,6.37872,6.38042,52000000.0
2005-11-18 12:00:00,6.37982,6.3819,6.37818,6.38031,63000000.0
2005-11-18 12:05:00,6.37922,6.38211,6.37859,6.37859,61000000.0
2005-11-18 12:10:00,6.37805,6.37938,6.3747,6.37818,63000000.0
2005-11-18 12:15:00,6.37853,6.3802,6.37683,6.37821,56000000.0
2005-11-18 12:20:00,6.37734,6.37929,6.37491,6.37621,70000000.0
2005-11-18 12:25:00,6.37654,6.37668,6.37427,6.376,57000000.0
2005-11-18 12:30:00,6.3758,6.37975,6.37537,6.37931,61000000.0
2005-11-18 12:35:00,6.37919,6.38197,6.37879,6.38055,64000000.0
2005-11-18 12:40:00,6.38002,6.38002,6.37642,6.37751,70000000.0
2005-11-18 12:45:00,6.37645,6.37803,6.37569,6.3771,65000000.0
2005-11-18 12:50:00,6.37705,6.37893,6.37604,6.3781,66000000.0
2005-11-18 12:55:00,6.37874,6.37965,6.37622,6.37789,62000000.0
2005-11-18 13:00:00,6.37719,6.37877,6.37584,6.3766,81000000.0
2005-11-18 13:05:00,6.37691,6.37925,6.37359,6.37359,77000000.0
2005-11-18 13:10:00,6.37438,6.37481,6.37228,6.37269,79000000.0
2005-11-18 13:15:00,6.37251,6.37714,6.372,6.37401,63000000.0
2005-11-18 13:20:00,6.37394,6.37546,6.3724,6.37531,78000000.0
2005-11-18 13:25:00,6.37513,6.37648,6.37408,6.37525,62000000.0
2005-11-18 13:30:00,6.3751,6.37665,6.37445,6.37611,55000000.0
2005-11-18 13:35:00,6.3754,6.37968,6.37417,6.37968,65000000.0
2005-11-18 13:40:00,6.38123,6.38123,6.37703,6.37815,55000000.0
2005-11-18 13:45:00,6.37811,6.37818,6.37592,6.37622,64000000.0
2005-11-18 13:50:00,6.37599,6.37668,6.3746,6.37629,58000000.0
2005-11-18 13:55:00,6.3764,6.37717,6.37413,6.37717,59000000.0
2005-11-18 14:00:00,6.37651,6.37665,6.37399,6.37552,72000000.0
2005-11-18 14:05:00,6.37586,6.37823,6.37357,6.37449,60000000.0
2005-11-18 14:10:00,6.37456,6.37563,6.37314,6.37426,56000000.0
2005-11-18 14:15:00,6.37448,6.37737,6.37307,6.37597,76000000.0
2005-11-18 14:20:00,6.37478,6.37555,6.37369,6.37416,52000000.0
2005-11-18 14:25:00,6.37479,6.37703,6.37343,6.37566,65000000.0
2005-11-18 14:30:00,6.37538,6.3761,6.37035,6.37035,60000000.0
2005-11-18 14:35:00,6.36954,6.37196,6.3681,6.37128,63000000.0
2005-11-18 14:40:00,6.37145,6.37457,6.37089,6.37333,77000000.0
2005-11-18 14:45:00,6.37343,6.37416,6.36882,6.37082,56000000.0
2005-11-18 14:50:00,6.37023,6.37341,6.36982,6.37341,60000000.0
2005-11-18 14:55:00,6.37348,6.37508,6.37118,6.37392,71000000.0
2005-11-18 15:00:00,6.37353,6.37512,6.37048,6.37423,76000000.0
2005-11-18 15:05:00,6.37385,6.37562,6.37287,6.37287,68000000.0
2005-11-18 15:10:00,6.37433,6.37884,6.37282,6.37879,61000000.0
2005-11-18 15:15:00,6.37866,6.38201,6.37675,6.38052,68000000.0
2005-11-18 15:20:00,6.38011,6.38061,6.37791,6.38057,59000000.0
2005-11-18 15:25:00,6.37954,6.38108,6.37839,6.38077,71000000.0
2005-11-18 15:30:00,6.38105,6.3817,6.37914,6.38015,68000000.0
2005-11-18 15:35:00,6.3799,6.38126,6.37887,6.38002,52000000.0
2005-11-18 15:40:00,6.37975,6.38376,6.37887,6.38354,62000000.0
2005-11-18 15:45:00,6.38314,6.38436,6.37189,6.37245,81000000.0
2005-11-18 15:50:00,6.37049,6.37049,6.35697,6.35917,75000000.0
2005-11-18 15:55:00,6.35976,6.36407,6.35595,6.35939,74000000.0
2005-11-18 16:00:00,6.36023,6.36147,6.3412,6.3413,61000000.0
2005-11-18 16:05:00,6.3394,6.34735,6.33882,6.34593,70000000.0
2005-11-18 16:10:00,6.34633,6.34797,6.34155,6.34344,64000000.0
2005-11-18 16:15:00,6.34409,6.34582,6.34166,6.34498,66000000.0
2005-11-18 16:20:00,6.34657,6.34657,6.33785,6.33884,65000000.0
2005-11-18 16:25:00,6.33941,6.34026,6.33297,6.33409,51000000.0
2005-11-18 16:30:00,6.33344,6.33396,6.31876,6.31923,53000000.0
2005-11-18 16:35:00,6.31848,6.32741,6.31823,6.32546,78000000.0
2005-11-18 16:40:00,6.32661,6.32976,6.32478,6.32634,86000000.0
2005-11-18 16:45:00,6.32614,6.33165,6.32546,6.33129,59000000.0
2005-11-18 16:50:00,6.33158,6.33192,6.32885,6.32959,66000000.0
2005-11-18 16:55:00,6.32901,6.33123,6.32436,6.32907,52000000.0
2005-11-18 17:00:00,6.33088,6.34348,6.32926,6.34262,62000000.0
2005-11-18 17:05:00,6.34245,6.34519,6.33952,6.3442,73000000.0
2005-11-18 17:10:00,6.34596,6.35716,6.34596,6.35486,57000000.0
2005-11-18 17:15:00,6.35561,6.36476,6.35279,6.36476,71000000.0
2005-11-18 17:20:00,6.36579,6.36841,6.36245,6.36321,55000000.0
2005-11-18 17:25:00,6.36209,6.3624,6.35783,6.36071,62000000.0
2005-11-18 17:30:00,6.36048,6.36413,6.35937,6.36242,63000000.0
2005-11-18 17:35:00,6.36199,6.36705,6.36145,6.36341,64000000.0
2005-11-18 17:40:00,6.36307,6.36498,6.36,6.36281,76000000.0
2005-11-18 17:45:00,6.36256,6.36563,6.36053,6.36355,60000000.0
2005-11-18 17:50:00,6.36367,6.36414,6.36022,6.36269,86000000.0
2005-11-18 17:55:00,6.36254,6.36502,6.36103,6.36431,66000000.0
2005-11-18 18:00:00,6.36531,6.36676,6.36216,6.366,72000000.0
2005-11-18 18:05:00,6.36498,6.3657,6.36197,6.36312,73000000.0
2005-11-18 18:10:00,6.36215,6.36215,6.35405,6.35652,58000000.0
2005-11-18 18:15:00,6.35659,6.3572,6.34941,6.35062,61000000.0
2005-11-18 18:20:00,6.35014,6.35067,6.34468,6.34825,63000000.0
2005-11-18 18:25:00,6.3489,6.35038,6.34717,6.3482,67000000.0
2005-11-18 18:30:00,6.34767,6.34934,6.34208,6.34363,65000000.0
2005-11-18 18:35:00,6.34421,6.34635,6.34324,6.34473,76000000.0
2005-11-18 18:40:00,6.34346,6.3445,6.34194,6.34211,67000000.0
2005-11-18 18:45:00,6.34142,6.34198,6.33632,6.3371,66000000.0
2005-11-18 18:50:00,6.33686,6.34164,6.33481,6.34024,63000000.0
2005-11-18 18:55:00,6.34064,6.34555,6.34021,6.3452,71000000.0
2005-11-18 19:00:00,6.34695,6.34695,6.33915,6.33915,70000000.0
2005-11-18 19:05:00,6.3402,6.34247,6.33912,6.34046,76000000.0
2005-11-18 19:10:00,6.34222,6.34278,6.33828,6.34164,68000000.0
2005-11-18 19:15:00,6.34149,6.34431,6.34026,6.34339,61000000.0
2005-11-18 19:20:00,6.34332,6.34414,6.33958,6.3404,72000000.0
2005-11-18 19:25:00,6.3405,6.34494,6.34029,6.34494,62000000.0
2005-11-18 19:30:00,6.34488,6.34604,6.34313,6.34447,66000000.0
2005-11-18 19:35:00,6.3447,6.34647,6.34092,6.34647,63000000.0
2005-11-18 19:40:00,6.34675,6.35076,6.34675,6.35011,70000000.0
2005-11-18 19:45:00,6.34893,6.35023,6.3427,6.34403,70000000.0
2005-11-18 19:50:00,6.34402,6.34402,6.34038,6.3416,71000000.0
2005-11-18 19:55:00,6.34209,6.34699,6.34114,6.34136,68000000.0
2005-11-18 20:00:00,6.34167,6.34425,6.34167,6.3432,67000000.0
2005-11-18 20:05:00,6.34339,6.34377,6.34004,6.34139,65000000.0
2005-11-18 20:10:00,6.34121,6.34215,6.33985,6.34035,66000000.0
2005-11-18 20:15:00,6.341,6.34188,6.33699,6.33852,64000000.0
2005-11-18 20:20:00,6.3392,6.33991,6.33601,6.33718,65000000.0
2005-11-18 20:25:00,6.3378,6.3378,6.33259,6.33259,63000000.0
2005-11-18 20:30:00,6.33289,6.33395,6.33207,6.33272,59000000.0
2005-11-18 20:35:00,6.33284,6.33685,6.33179,6.3351,70000000.0
2005-11-18 20:40:00,6.33515,6.33664,6.33394,6.33394,89000000.0
2005-11-18 20:45:00,6.33397,6.33612,6.33153,6.33398,67000000.0
2005-11-18 20:50:00,6.33488,6.33753,6.33411,6.33615,62000000.0
2005-11-18 20:55:00,6.33562,6.33774,6.33331,6.33572,65000000.0
2005-11-18 21:00:00,6.33625,6.33693,6.33456,6.33519,72000000.0
2005-11-18 21:05:00,6.33491,6.33685,6.33402,6.33557,66000000.0
2005-11-18 21:10:00,6.33537,6.33836,6.33505,6.33582,62000000.0
2005-11-18 21:15:00,6.33634,6.33727,6.33465,6.33674,68000000.0
2005-11-18 21:20:00,6.33654,6.33795,6.33564,6.33653,52000000.0
2005-11-18 21:25:00,6.33686,6.33753,6.33434,6.3354,58000000.0
2005-11-18 21:30:00,6.33546,6.33738,6.33535,6.33636,59000000.0
2005-11-18 21:35:00,6.33653,6.33773,6.33515,6.33702,88000000.0
2005-11-18 21:40:00,6.33721,6.33788,6.33547,6.33578,65000000.0
2005-11-18 21:45:00,6.3354,6.33595,6.33262,6.33295,62000000.0
2005-11-18 21:50:00,6.33266,6.33606,6.33202,6.33409,62000000.0
2005-11-18 21:55:00,6.33439,6.3355,6.33212,6.33421,72000000.0
2005-11-18 22:00:00,6.33396,6.33508,6.33206,6.3325,79000000.0
2005-11-18 22:05:00,6.33207,6.33472,6.33115,6.33414,67000000.0
2005-11-18 22:10:00,6.33314,6.33416,6.33197,6.33197,64000000.0
2005-11-18 22:15:00,6.33246,6.3339,6.33186,6.33222,69000000.0
2005-11-18 22:20:00,6.33317,6.33427,6.33134,6.33134,69000000.0
2005-11-18 22:25:00,6.33186,6.33286,6.33071,6.33159,63000000.0
2005-11-18 22:30:00,6.33084,6.33295,6.33013,6.33219,60000000.0
2005-11-18 22:35:00,6.33179,6.33374,6.33136,6.33327,56000000.0
2005-11-18 22:40:00,6.33243,6.3339,6.33185,6.33185,63000000.0
2005-11-18 22:45:00,6.33143,6.33311,6.33011,6.33072,68000000.0
2005-11-18 22:50:00,6.33083,6.33299,6.33048,6.33299,70000000.0
2005-11-18 22:55:00,6.33257,6.33282,6.33015,6.33104,64000000.0
2005-11-18 23:00:00,6.33135,6.3324,6.32871,6.32982,68000000.0
2005-11-18 23:05:00,6.32928,6.33042,6.32823,6.32933,60000000.0
2005-11-18 23:10:00,6.33011,6.33146,6.32908,6.32995,66000000.0
2005-11-18 23:15:00,6.33048,6.33271,6.3304,6.33155,65000000.0
2005-11-18 23:20:00,6.33094,6.33206,6.32917,6.32979,66000000.0
2005-11-18 23:25:00,6.32982,6.33105,6.32889,6.32999,64000000.0
2005-11-18 23:30:00,6.33041,6.33086,6.32818,6.32867,72000000.0
2005-11-18 23:35:00,6.32884,6.33093,6.32778,6.33007,62000000.0
2005-11-18 23:40:00,6.3303,6.3321,6.32895,6.33082,80000000.0
2005-11-18 23:45:00,6.33046,6.33172,6.33006,6.33082,76000000.0
2005-11-18 23:50:00,6.33074,6.33146,6.32961,6.32972,67000000.0
2005-11-18 23:55:00,6.32913,6.33024,6.32785,6.32811,76000000.0
2005-11-21 02:00:00,6.32727,6.33192,6.32688,6.331,69000000.0
2005-11-21 02:05:00,6.33202,6.33202,6.3268,6.3268,73000000.0
2005-11-21 02:10:00,6.32609,6.32867,6.32482,6.32698,74000000.0
2005-11-21 02:15:00,6.32661,6.32895,6.3259,6.32828,70000000.0
2005-11-21 02:20:00,6.32856,6.33047,6.32804,6.32976,74000000.0
2005-11-21 02:25:00,6.32948,6.33369,6.32948,6.33103,59000000.0
2005-11-21 02:30:00,6.33109,6.3326,6.32947,6.33061,64000000.0
2005-11-21 02:35:00,6.32971,6.33319,6.32969,6.33246,71000000.0
2005-11-21 02:40:00,6.33259,6.33537,6.33177,6.33212,69000000.0
2005-11-21 02:45:00,6.33203,6.33407,6.33116,6.33371,69000000.0
2005-11-21 02:50:00,6.33239,6.33449,6.33159,6.33212,66000000.0
2005-11-21 02:55:00,6.33047,6.33122,6.32796,6.32905,65000000.0
2005-11-21 03:00:00,6.32854,6.32925,6.326,6.32765,67000000.0
2005-11-21 03:05:00,6.32757,6.33039,6.32721,6.32931,68000000.0
2005-11-21 03:10:00,6.32866,6.32986,6.32747,6.32787,80000000.0
2005-11-21 03:15:00,6.32807,6.33031,6.32768,6.32858,50000000.0
2005-11-21 03:20:00,6.32827,6.33124,6.32827,6.32908,62000000.0
2005-11-21 03:25:00,6.32936,6.33053,6.32777,6.33026,71000000.0
2005-11-21 03:30:00,6.33,6.33101,6.32753,6.32984,68000000.0
2005-11-21 03:35:00,6.33002,6.33138,6.32943,6.33075,60000000.0
2005-11-21 03:40:00,6.33009,6.33239,6.32957,6.33153,82000000.0
2005-11-21 03:45:00,6.33191,6.33313,6.33111,6.33205,53000000.0
2005-11-21 03:50:00,6.3321,6.33331,6.33057,6.3321,74000000.0
2005-11-21 03:55:00,6.33201,6.33365,6.3309,6.33168,63000000.0
2005-11-21 04:00:00,6.33185,6.33332,6.32992,6.33022,70000000.0
2005-11-21 04:05:00,6.33022,6.33097,6.32774,6.32774,66000000.0
2005-11-21 04:10:00,6.32767,6.33132,6.32767,6.33044,77000000.0
2005-11-21 04:15:00,6.33048,6.3317,6.32875,6.32924,57000000.0
2005-11-21 04:20:00,6.32869,6.3304,6.32664,6.32664,62000000.0
2005-11-21 04:25:00,6.32746,6.32911,6.32627,6.32717,53000000.0
2005-11-21 04:30:00,6.32716,6.32839,6.32631,6.32839,66000000.0
2005-11-21 04:35:00,6.32841,6.32951,6.32714,6.32758,64000000.0
2005-11-21 04:40:00,6.32764,6.32957,6.32735,6.32799,54000000.0
2005-11-21 04:45:00,6.32798,6.3302,6.32743,6.32743,63000000.0
2005-11-21 04:50:00,6.32745,6.32868,6.32694,6.32786,71000000.0
2005-11-21 04:55:00,6.32808,6.33015,6.32719,6.32745,65000000.0
2005-11-21 05:00:00,6.32764,6.32903,6.32695,6.32803,62000000.0
2005-11-21 05:05:00,6.32811,6.32927,6.32596,6.32634,72000000.0
2005-11-21 05:10:00,6.32674,6.3289,6.32672,6.32795,59000000.0
2005-11-21 05:15:00,6.32759,6.32884,6.32575,6.32623,67000000.0
2005-11-21 05:20:00,6.32613,6.32765,6.32568,6.32597,79000000.0
2005-11-21 05:25:00,6.32642,6.32812,6.32519,6.32535,66000000.0
2005-11-21 05:30:00,6.3254,6.32756,6.32508,6.32636,76000000.0
2005-11-21 05:35:00,6.32614,6.32871,6.32576,6.32688,78000000.0
2005-11-21 05:40:00,6.32703,6.329,6.32662,6.32777,61000000.0
2005-11-21 05:45:00,6.32821,6.32884,6.32738,6.32769,77000000.0
2005-11-21 05:50:00,6.32776,6.32807,6.32496,6.32621,62000000.0
2005-11-21 05:55:00,6.32606,6.32689,6.32506,6.3252,70000000.0
2005-11-21 06:00:00,6.32617,6.32777,6.32421,6.32777,77000000.0
2005-11-21 06:05:00,6.3263,6.32647,6.32574,6.32647,81000000.0
2005-11-21 06:10:00,6.32623,6.3264,6.32426,6.32528,73000000.0
2005-11-21 06:15:00,6.32547,6.32785,6.32517,6.32678,69000000.0
2005-11-21 06:20:00,6.32538,6.32828,6.32522,6.32631,68000000.0
2005-11-21 06:25:00,6.32524,6.32692,6.32326,6.32456,71000000.0
2005-11-21 06:30:00,6.32535,6.32535,6.32283,6.32417,58000000.0
2005-11-21 06:35:00,6.32432,6.32688,6.32432,6.32613,72000000.0
2005-11-21 06:40:00,6.32658,6.32671,6.32499,6.32532,71000000.0
2005-11-21 06:45:00,6.32535,6.3259,6.32358,6.32358,69000000.0
2005-11-21 06:50:00,6.32375,6.32528,6.32312,6.32421,56000000.0
2005-11-21 06:55:00,6.32363,6.32491,6.32274,6.32372,64000000.0
2005-11-21 07:00:00,6.32444,6.32529,6.3234,6.32346,58000000.0
2005-11-21 07:05:00,6.32319,6.32549,6.32311,6.32403,59000000.0
2005-11-21 07:10:00,6.32421,6.32562,6.32337,6.32454,82000000.0
2005-11-21 07:15:00,6.3247,6.32592,6.32343,6.32453,80000000.0
2005-11-21 07:20:00,6.32455,6.32554,6.32305,6.32342,76000000.0
2005-11-21 07:25:00,6.32367,6.32547,6.32317,6.32503,78000000.0
2005-11-21 07:30:00,6.32454,6.326,6.32321,6.32358,61000000.0
2005-11-21 07:35:00,6.32432,6.32519,6.32278,6.32279,63000000.0
2005-11-21 07:40:00,6.32268,6.32522,6.32268,6.3233,55000000.0
2005-11-21 07:45:00,6.32331,6.32469,6.3215,6.32196,59000000.0
2005-11-21 07:50:00,6.32214,6.32486,6.32173,6.32448,67000000.0
2005-11-21 07:55:00,6.3253,6.32618,6.32356,6.3255,62000000.0
2005-11-21 08:00:00,6.32519,6.32719,6.3248,6.32652,65000000.0
2005-11-21 08:05:00,6.32622,6.32802,6.32542,6.32728,73000000.0
2005-11-21 08:10:00,6.32815,6.3287,6.32725,6.32824,58000000.0
2005-11-21 08:15:00,6.32855,6.33169,6.3283,6.33017,59000000.0
2005-11-21 08:20:00,6.33101,6.33316,6.33007,6.33148,64000000.0
2005-11-21 08:25:00,6.33082,6.33082,6.32713,6.3279,56000000.0
2005-11-21 08:30:00,6.32739,6.32754,6.32512,6.32702,62000000.0
2005-11-21 08:35:00,6.32729,6.32778,6.32575,6.32745,56000000.0
2005-11-21 08:40:00,6.32738,6.32909,6.32559,6.32771,58000000.0
2005-11-21 08:45:00,6.32781,6.33012,6.32732,6.32967,76000000.0
2005-11-21 08:50:00,6.32994,6.32997,6.32764,6.32836,81000000.0
2005-11-21 08:55:00,6.32787,6.32839,6.32522,6.32634,70000000.0
2005-11-21 09:00:00,6.32696,6.32841,6.32572,6.32621,62000000.0
2005-11-21 09:05:00,6.32666,6.32688,6.32177,6.32223,66000000.0
2005-11-21 09:10:00,6.3214,6.32501,6.32081,6.32475,67000000.0
2005-11-21 09:15:00,6.32431,6.32849,6.32387,6.32738,72000000.0
2005-11-21 09:20:00,6.32828,6.33028,6.32681,6.32738,74000000.0
2005-11-21 09:25:00,6.32725,6.33053,6.32725,6.32927,68000000.0
2005-11-21 09:30:00,6.32864,6.32938,6.32389,6.32587,69000000.0
2005-11-21 09:35:00,6.32561,6.32896,6.32377,6.32675,85000000.0
2005-11-21 09:40:00,6.32763,6.3284,6.3262,6.3266,74000000.0
2005-11-21 09:45:00,6.32792,6.33146,6.32662,6.33138,76000000.0
2005-11-21 09:50:00,6.33137,6.33294,6.3265,6.32778,74000000.0
2005-11-21 09:55:00,6.32697,6.32775,6.32498,6.32706,68000000.0
2005-11-21 10:00:00,6.32703,6.3283,6.326,6.32784,75000000.0
2005-11-21 10:05:00,6.32822,6.33293,6.32699,6.32861,50000000.0
2005-11-21 10:10:00,6.32589,6.32944,6.32364,6.32453,70000000.0
2005-11-21 10:15:00,6.32377,6.32409,6.31846,6.32097,74000000.0
2005-11-21 10:20:00,6.32027,6.32027,6.30767,6.30884,60000000.0
2005-11-21 10:25:00,6.30951,6.30951,6.30422,6.30493,60000000.0
2005-11-21 10:30:00,6.30497,6.30975,6.30376,6.30908,57000000.0
2005-11-21 10:35:00,6.30933,6.30983,6.30237,6.30751,72000000.0
2005-11-21 10:40:00,6.30852,6.30967,6.30625,6.30817,62000000.0
2005-11-21 10:45:00,6.30847,6.31051,6.30614,6.31042,55000000.0
2005-11-21 10:50:00,6.31217,6.31313,6.30842,6.31193,72000000.0
2005-11-21 10:55:00,6.31212,6.31329,6.30763,6.31324,49000000.0
2005-11-21 11:00:00,6.31319,6.31352,6.30706,6.30706,61000000.0
2005-11-21 11:05:00,6.30673,6.30779,6.30144,6.30144,71000000.0
2005-11-21 11:10:00,6.30057,6.30488,6.2995,6.30375,67000000.0
2005-11-21 11:15:00,6.30408,6.30684,6.30031,6.30076,63000000.0
2005-11-21 11:20:00,6.30049,6.30253,6.29723,6.29903,76000000.0
2005-11-21 11:25:00,6.29869,6.30534,6.29844,6.30515,64000000.0
2005-11-21 11:30:00,6.30418,6.30479,6.3007,6.30317,74000000.0
2005-11-21 11:35:00,6.30381,6.30632,6.30255,6.30632,60000000.0
2005-11-21 11:40:00,6.30624,6.30656,6.3026,6.30326,64000000.0
2005-11-21 11:45:00,6.30275,6.3033,6.30017,6.30235,62000000.0
2005-11-21 11:50:00,6.30232,6.30438,6.30232,6.30355,68000000.0
2005-11-21 11:55:00,6.30363,6.30513,6.30212,6.30458,52000000.0
2005-11-21 12:00:00,6.30482,6.30619,6.30313,6.30485,63000000.0
2005-11-21 12:05:00,6.30473,6.3073,6.30356,6.30648,61000000.0
2005-11-21 12:10:00,6.30607,6.30811,6.30488,6.30538,63000000.0
2005-11-21 12:15:00,6.30476,6.30924,6.30445,6.30588,56000000.0
2005-11-21 12:20:00,6.30518,6.30777,6.30388,6.30727,70000000.0
2005-11-21 12:25:00,6.30724,6.30784,6.30418,6.30569,57000000.0
2005-11-21 12:30:00,6.30582,6.3086,6.30509,6.3058,61000000.0
2005-11-21 12:35:00,6.30521,6.30976,6.30521,6.30777,64000000.0
2005-11-21 12:40:00,6.30752,6.3096,6.30672,6.30809,70000000.0
2005-11-21 12:45:00,6.30816,6.30989,6.30639,6.30784,65000000.0
2005-11-21 12:50:00,6.30853,6.30937,6.30581,6.30665,66000000.0
2005-11-21 12:55:00,6.30697,6.30725,6.29949,6.30002,62000000.0
2005-11-21 13:00:00,6.3012,6.30447,6.29948,6.30414,81000000.0
2005-11-21 13:05:00,6.30364,6.30628,6.30243,6.30304,77000000.0
2005-11-21 13:10:00,6.30247,6.30419,6.30044,6.30104,79000000.0
2005-11-21 13:15:00,6.30115,6.30455,6.30085,6.30455,63000000.0
2005-11-21 13:20:00,6.3034,6.30461,6.30185,6.30195,78000000.0
2005-11-21 13:25:00,6.30252,6.3065,6.30252,6.30557,62000000.0
2005-11-21 13:30:00,6.30375,6.30519,6.29981,6.30296,55000000.0
2005-11-21 13:35:00,6.30319,6.30499,6.30096,6.3034,65000000.0
2005-11-21 13:40:00,6.30285,6.30524,6.3023,6.30507,55000000.0
2005-11-21 13:45:00,6.30554,6.30729,6.3039,6.30683,64000000.0
2005-11-21 13:50:00,6.30686,6.30744,6.30242,6.30488,58000000.0
2005-11-21 13:55:00,6.30492,6.30837,6.3045,6.30837,59000000.0
2005-11-21 14:00:00,6.30732,6.30732,6.30208,6.30693,72000000.0
2005-11-21 14:05:00,6.30624,6.30639,6.3032,6.30604,60000000.0
2005-11-21 14:10:00,6.30557,6.30729,6.30355,6.3059,56000000.0
2005-11-21 14:15:00,6.306,6.307,6.3029,6.30608,76000000.0
2005-11-21 14:20:00,6.30623,6.30756,6.305,6.30662,52000000.0
2005-11-21 14:25:00,6.30689,6.30848,6.30478,6.30848,65000000.0
2005-11-21 14:30:00,6.30791,6.30899,6.30539,6.30627,60000000.0
2005-11-21 14:35:00,6.30551,6.30672,6.30491,6.30582,63000000.0
2005-11-21 14:40:00,6.30533,6.30685,6.30428,6.30557,77000000.0
2005-11-21 14:45:00,6.30552,6.30895,6.30552,6.30843,56000000.0
2005-11-21 14:50:00,6.30832,6.30868,6.30548,6.30716,60000000.0
2005-11-21 14:55:00,6.30827,6.3094,6.30572,6.30782,71000000.0
2005-11-21 15:00:00,6.3078,6.31137,6.30722,6.30918,76000000.0
2005-11-21 15:05:00,6.31068,6.31096,6.30643,6.30738,68000000.0
2005-11-21 15:10:00,6.30797,6.31011,6.30787,6.30884,61000000.0
2005-11-21 15:15:00,6.3091,6.30968,6.30662,6.30932,68000000.0
2005-11-21 15:20:00,6.30835,6.31161,6.30754,6.31059,59000000.0
2005-11-21 15:25:00,6.31147,6.31219,6.30956,6.30966,71000000.0
2005-11-21 15:30:00,6.31007,6.3101,6.30521,6.30623,68000000.0
2005-11-21 15:35:00,6.30517,6.30885,6.30517,6.30657,52000000.0
2005-11-21 15:40:00,6.30581,6.30622,6.30225,6.30284,62000000.0
2005-11-21 15:45:00,6.30294,6.30408,6.30081,6.30221,81000000.0
2005-11-21 15:50:00,6.30281,6.30395,6.30129,6.30265,75000000.0
2005-11-21 15:55:00,6.30302,6.30338,6.29565,6.29825,74000000.0
2005-11-21 16:00:00,6.30003,6.30271,6.29814,6.29852,61000000.0
2005-11-21 16:05:00,6.2979,6.30164,6.29778,6.30055,70000000.0
2005-11-21 16:10:00,6.30021,6.30149,6.29647,6.29718,64000000.0
2005-11-21 16:15:00,6.29804,6.30335,6.2973,6.29897,66000000.0
2005-11-21 16:20:00,6.29772,6.31008,6.29523,6.30874,65000000.0
2005-11-21 16:25:00,6.30725,6.30725,6.3006,6.30223,51000000.0
2005-11-21 16:30:00,6.30237,6.30621,6.29927,6.30087,53000000.0
2005-11-21 16:35:00,6.30152,6.30267,6.29957,6.30044,78000000.0
2005-11-21 16:40:00,6.30043,6.30284,6.2994,6.30157,86000000.0
2005-11-21 16:45:00,6.30217,6.30654,6.30217,6.30458,59000000.0
2005-11-21 16:50:00,6.30309,6.30525,6.30177,6.30473,66000000.0
2005-11-21 16:55:00,6.30398,6.30547,6.30261,6.30269,52000000.0
2005-11-21 17:00:00,6.30271,6.30493,6.29822,6.29879,62000000.0
2005-11-21 17:05:00,6.30017,6.32556,6.29879,6.32307,73000000.0
2005-11-21 17:10:00,6.3232,6.3415,6.32127,6.33697,57000000.0
2005-11-21 17:15:00,6.33776,6.33804,6.33235,6.33394,71000000.0
2005-11-21 17:20:00,6.33412,6.33503,6.32698,6.32755,55000000.0
2005-11-21 17:25:00,6.3289,6.32925,6.32563,6.32779,62000000.0
2005-11-21 17:30:00,6.32881,6.33863,6.32821,6.33861,63000000.0
2005-11-21 17:35:00,6.33806,6.34134,6.33669,6.33719,64000000.0
2005-11-21 17:40:00,6.33619,6.34116,6.33489,6.34015,76000000.0
2005-11-21 17:45:00,6.33954,6.34129,6.33477,6.34079,60000000.0
2005-11-21 17:50:00,6.34104,6.34292,6.3385,6.34013,86000000.0
2005-11-21 17:55:00,6.33923,6.34916,6.33923,6.34916,66000000.0
2005-11-21 18:00:00,6.34906,6.34935,6.34424,6.3467,72000000.0
2005-11-21 18:05:00,6.34663,6.34705,6.34344,6.34533,73000000.0
2005-11-21 18:10:00,6.34522,6.35153,6.34517,6.35071,58000000.0
2005-11-21 18:15:00,6.35149,6.35888,6.35131,6.3582,61000000.0
2005-11-21 18:20:00,6.35808,6.35981,6.35623,6.35838,63000000.0
2005-11-21 18:25:00,6.3587,6.35885,6.35369,6.35587,67000000.0
2005-11-21 18:30:00,6.35605,6.3598,6.35605,6.35661,65000000.0
2005-11-21 18:35:00,6.35658,6.35913,6.35581,6.35733,76000000.0
2005-11-21 18:40:00,6.35565,6.35881,6.35292,6.357,67000000.0
2005-11-21 18:45:00,6.356,6.35909,6.356,6.35641,66000000.0
2005-11-21 18:50:00,6.35546,6.35624,6.3502,6.35072,63000000.0
2005-11-21 18:55:00,6.35061,6.35321,6.34835,6.3519,71000000.0
2005-11-21 19:00:00,6.35198,6.35415,6.34939,6.35045,70000000.0
2005-11-21 19:05:00,6.35087,6.35281,6.34855,6.35281,76000000.0
2005-11-21 19:10:00,6.35293,6.35675,6.35272,6.35312,68000000.0
2005-11-21 19:15:00,6.35296,6.35371,6.34958,6.35047,61000000.0
2005-11-21 19:20:00,6.35002,6.35364,6.34718,6.35298,72000000.0
2005-11-21 19:25:00,6.35443,6.35524,6.35142,6.35142,62000000.0
2005-11-21 19:30:00,6.35101,6.35286,6.34913,6.3512,66000000.0
2005-11-21 19:35:00,6.351,6.35348,6.35044,6.3528,63000000.0
2005-11-21 19:40:00,6.35168,6.35267,6.34981,6.35239,70000000.0
2005-11-21 19:45:00,6.35195,6.35303,6.35028,6.35134,70000000.0
2005-11-21 19:50:00,6.35152,6.35377,6.35092,6.35289,71000000.0
2005-11-21 19:55:00,6.35389,6.35561,6.35235,6.35514,68000000.0
2005-11-21 20:00:00,6.35523,6.35523,6.35119,6.35281,67000000.0
2005-11-21 20:05:00,6.35282,6.35411,6.34929,6.34929,65000000.0
2005-11-21 20:10:00,6.35061,6.35431,6.34982,6.35313,66000000.0
2005-11-21 20:15:00,6.35302,6.35517,6.35302,6.35408,64000000.0
2005-11-21 20:20:00,6.35368,6.35464,6.35246,6.3538,65000000.0
2005-11-21 20:25:00,6.35349,6.35967,6.3534,6.35797,63000000.0
2005-11-21 20:30:00,6.35765,6.35816,6.3555,6.35816,59000000.0
2005-11-21 20:35:00,6.35829,6.35834,6.35603,6.35715,70000000.0
2005-11-21 20:40:00,6.35677,6.35821,6.35568,6.35683,89000000.0
2005-11-21 20:45:00,6.35635,6.35768,6.35507,6.35538,67000000.0
2005-11-21 20:50:00,6.35531,6.35681,6.35436,6.35508,62000000.0
2005-11-21 20:55:00,6.35491,6.35543,6.35287,6.35543,65000000.0
2005-11-21 21:00:00,6.35589,6.3561,6.35413,6.35426,72000000.0
2005-11-21 21:05:00,6.35497,6.35589,6.34771,6.34948,66000000.0
2005-11-21 21:10:00,6.34927,6.35365,6.34877,6.35298,62000000.0
2005-11-21 21:15:00,6.35212,6.35334,6.35131,6.35202,68000000.0
2005-11-21 21:20:00,6.3516,6.35199,6.35034,6.35088,52000000.0
2005-11-21 21:25:00,6.35113,6.35214,6.35033,6.35202,58000000.0
2005-11-21 21:30:00,6.35264,6.35333,6.34944,6.35021,59000000.0
2005-11-21 21:35:00,6.35174,6.35247,6.34927,6.3517,88000000.0
2005-11-21 21:40:00,6.35211,6.35326,6.35131,6.35209,65000000.0
2005-11-21 21:45:00,6.35216,6.35578,6.35138,6.35418,62000000.0
2005-11-21 21:50:00,6.35507,6.35573,6.35282,6.35416,62000000.0
2005-11-21 21:55:00,6.35423,6.35687,6.35379,6.35596,72000000.0
2005-11-21 22:00:00,6.35567,6.3591,6.35514,6.35804,79000000.0
2005-11-21 22:05:00,6.35786,6.35947,6.35728,6.35728,67000000.0
2005-11-21 22:10:00,6.35745,6.35837,6.35553,6.35553,64000000.0
2005-11-21 22:15:00,6.35596,6.35987,6.35593,6.35886,69000000.0
2005-11-21 22:20:00,6.35923,6.3599,6.35796,6.35863,69000000.0
2005-11-21 22:25:00,6.35838,6.35904,6.35715,6.35818,63000000.0
2005-11-21 22:30:00,6.35805,6.35892,6.35684,6.35838,60000000.0
2005-11-21 22:35:00,6.35784,6.35934,6.35647,6.35735,56000000.0
2005-11-21 22:40:00,6.35703,6.35737,6.35572,6.35601,63000000.0
2005-11-21 22:45:00,6.35733,6.35869,6.35623,6.35638,68000000.0
2005-11-21 22:50:00,6.35809,6.35911,6.35508,6.35586,70000000.0
2005-11-21 22:55:00,6.35626,6.35821,6.35521,6.3558,64000000.0
2005-11-21 23:00:00,6.35606,6.3568,6.35433,6.35523,68000000.0
2005-11-21 23:05:00,6.35538,6.35641,6.35332,6.35352,60000000.0
2005-11-21 23:10:00,6.35451,6.35611,6.35352,6.35468,66000000.0
2005-11-21 23:15:00,6.35527,6.35621,6.35356,6.35465,65000000.0
2005-11-21 23:20:00,6.35406,6.35572,6.35315,6.354,66000000.0
2005-11-21 23:25:00,6.35376,6.35581,6.35275,6.35575,64000000.0
2005-11-21 23:30:00,6.35596,6.35685,6.35454,6.3551,72000000.0
2005-11-21 23:35:00,6.35474,6.35657,6.35429,6.3558,62000000.0
2005-11-21 23:40:00,6.35582,6.35658,6.35473,6.35573,80000000.0
2005-11-21 23:45:00,6.355,6.35677,6.35387,6.35584,76000000.0
2005-11-21 23:50:00,6.35593,6.35791,6.35496,6.35765,67000000.0
2005-11-21 23:55:00,6.35771,6.35774,6.35571,6.35676,76000000.0
2005-11-22 00:00:00,6.35732,6.35732,6.35389,6.35538,70000000.0
2005-11-22 00:05:00,6.35538,6.35599,6.35277,6.35354,62000000.0
2005-11-22 00:10:00,6.35307,6.35447,6.35202,6.35249,63000000.0
2005-11-22 00:15:00,6.35282,6.35666,6.35253,6.35465,65000000.0
2005-11-22 00:20:00,6.35627,6.35787,6.35589,6.35709,60000000.0
2005-11-22 00:25:00,6.35676,6.35741,6.35538,6.35542,66000000.0
2005-11-22 00:30:00,6.35581,6.35708,6.35491,6.35651,64000000.0
2005-11-22 00:35:00,6.35649,6.35666,6.35455,6.35502,80000000.0
2005-11-22 00:40:00,6.35522,6.35553,6.35324,6.35532,61000000.0
2005-11-22 00:45:00,6.35583,6.35621,6.35482,6.35482,63000000.0
2005-11-22 00:50:00,6.35437,6.35544,6.35379,6.35388,60000000.0
2005-11-22 00:55:00,6.35407,6.35675,6.35391,6.35629,66000000.0
2005-11-22 01:00:00,6.35667,6.35794,6.35542,6.35712,63000000.0
2005-11-22 01:05:00,6.35685,6.35806,6.35569,6.35609,70000000.0
2005-11-22 01:10:00,6.35617,6.35702,6.35506,6.35625,55000000.0
2005-11-22 01:15:00,6.35611,6.35787,6.35571,6.35693,63000000.0
2005-11-22 01:20:00,6.35673,6.35779,6.35481,6.35503,59000000.0
2005-11-22 01:25:00,6.35491,6.35738,6.35491,6.35534,70000000.0
2005-11-22 01:30:00,6.35625,6.35715,6.35479,6.35479,68000000.0
2005-11-22 01:35:00,6.35486,6.35652,6.35275,6.35275,71000000.0
2005-11-22 01:40:00,6.35276,6.35445,6.35258,6.35341,72000000.0
2005-11-22 01:45:00,6.35375,6.35432,6.35203,6.35306,68000000.0
2005-11-22 01:50:00,6.35307,6.35509,6.35245,6.35496,67000000.0
2005-11-22 01:55:00,6.3548,6.35587,6.35149,6.3516,61000000.0
2005-11-22 02:00:00,6.35199,6.35332,6.34974,6.34995,69000000.0
2005-11-22 02:05:00,6.34958,6.35269,6.34906,6.35013,73000000.0
2005-11-22 02:10:00,6.35051,6.35336,6.34938,6.35045,74000000.0
2005-11-22 02:15:00,6.3507,6.35258,6.34974,6.35141,70000000.0
2005-11-22 02:20:00,6.35027,6.35166,6.349,6.349,74000000.0
2005-11-22 02:25:00,6.34911,6.35236,6.34904,6.35235,59000000.0
2005-11-22 02:30:00,6.35179,6.35439,6.35078,6.35293,64000000.0
2005-11-22 02:35:00,6.3528,6.35394,6.3513,6.35217,71000000.0
2005-11-22 02:40:00,6.35159,6.35472,6.35159,6.35387,69000000.0
2005-11-22 02:45:00,6.35433,6.35486,6.35243,6.35273,69000000.0
2005-11-22 02:50:00,6.35329,6.3544,6.35191,6.3538,66000000.0
2005-11-22 02:55:00,6.35398,6.35398,6.35045,6.35222,65000000.0
2005-11-22 03:00:00,6.35255,6.35304,6.35009,6.35049,67000000.0
2005-11-22 03:05:00,6.35103,6.35373,6.35028,6.35308,68000000.0
2005-11-22 03:10:00,6.35389,6.35447,6.35281,6.35351,80000000.0
2005-11-22 03:15:00,6.35331,6.35396,6.35199,6.35355,50000000.0
2005-11-22 03:20:00,6.35346,6.35388,6.35118,6.35287,62000000.0
2005-11-22 03:25:00,6.35368,6.35383,6.35179,6.35179,71000000.0
2005-11-22 03:30:00,6.35186,6.35384,6.35177,6.35269,68000000.0
2005-11-22 03:35:00,6.3538,6.35463,6.35286,6.35405,60000000.0
2005-11-22 03:40:00,6.35377,6.35413,6.3517,6.3522,82000000.0
2005-11-22 03:45:00,6.35235,6.35394,6.35142,6.35142,53000000.0
2005-11-22 03:50:00,6.35168,6.35335,6.35111,6.35173,74000000.0
2005-11-22 03:55:00,6.35304,6.35304,6.35098,6.35104,63000000.0
2005-11-22 04:00:00,6.35126,6.3535,6.35126,6.35201,70000000.0
2005-11-22 04:05:00,6.35283,6.35564,6.35283,6.35438,66000000.0
2005-11-22 04:10:00,6.35446,6.35623,6.35332,6.35438,77000000.0
2005-11-22 04:15:00,6.35405,6.35609,6.35405,6.35571,57000000.0
2005-11-22 04:20:00,6.35576,6.35642,6.35484,6.35535,62000000.0
2005-11-22 04:25:00,6.3558,6.35721,6.35464,6.35464,53000000.0
2005-11-22 04:30:00,6.35483,6.35605,6.35441,6.35519,66000000.0
2005-11-22 04:35:00,6.3548,6.35552,6.35321,6.35425,64000000.0
2005-11-22 04:40:00,6.35372,6.35584,6.35372,6.355,54000000.0
2005-11-22 04:45:00,6.35512,6.35601,6.35416,6.35489,63000000.0
2005-11-22 04:50:00,6.35504,6.35691,6.35497,6.35535,71000000.0
2005-11-22 04:55:00,6.35524,6.35602,6.35413,6.35466,65000000.0
2005-11-22 05:00:00,6.35483,6.3563,6.35474,6.35601,62000000.0
2005-11-22 05:05:00,6.35612,6.35687,6.3538,6.35538,72000000.0
2005-11-22 05:10:00,6.3554,6.35603,6.35492,6.35492,59000000.0
2005-11-22 05:15:00,6.35442,6.35467,6.35425,6.35454,67000000.0
2005-11-22 05:20:00,6.35439,6.35703,6.35431,6.35443,79000000.0
2005-11-22 05:25:00,6.35449,6.35615,6.35373,6.35488,66000000.0
2005-11-22 05:30:00,6.35511,6.357,6.35415,6.355,76000000.0
2005-11-22 05:35:00,6.35483,6.35593,6.35471,6.35565,78000000.0
2005-11-22 05:40:00,6.35672,6.35719,6.35533,6.35627,61000000.0
2005-11-22 05:45:00,6.35675,6.3574,6.35567,6.35567,77000000.0
2005-11-22 05:50:00,6.35552,6.35741,6.35485,6.35657,62000000.0
2005-11-22 05:55:00,6.35663,6.35727,6.35547,6.35647,70000000.0
2005-11-22 06:00:00,6.35693,6.35783,6.35492,6.35589,77000000.0
2005-11-22 06:05:00,6.35579,6.35752,6.35516,6.35635,81000000.0
2005-11-22 06:10:00,6.35573,6.35738,6.35547,6.3559,73000000.0
2005-11-22 06:15:00,6.35618,6.35767,6.35516,6.35681,69000000.0
2005-11-22 06:20:00,6.35699,6.3575,6.3554,6.35634,68000000.0
2005-11-22 06:25:00,6.35601,6.35735,6.35582,6.35604,71000000.0
2005-11-22 06:30:00,6.3566,6.35742,6.35516,6.35542,58000000.0
2005-11-22 06:35:00,6.35543,6.35766,6.35472,6.35605,72000000.0
2005-11-22 06:40:00,6.35568,6.35673,6.35425,6.35482,71000000.0
2005-11-22 06:45:00,6.35429,6.35642,6.35429,6.35611,69000000.0
2005-11-22 06:50:00,6.35618,6.35626,6.35465,6.3554,56000000.0
2005-11-22 06:55:00,6.35431,6.35598,6.35379,6.35409,64000000.0
2005-11-22 07:00:00,6.35401,6.35606,6.35385,6.35529,58000000.0
2005-11-22 07:05:00,6.35529,6.35586,6.35378,6.35536,59000000.0
2005-11-22 07:10:00,6.35513,6.35665,6.35416,6.35532,82000000.0
2005-11-22 07:15:00,6.35508,6.3571,6.35432,6.35695,80000000.0
2005-11-22 07:20:00,6.35719,6.35719,6.3554,6.3554,76000000.0
2005-11-22 07:25:00,6.35567,6.35707,6.35498,6.35548,78000000.0
2005-11-22 07:30:00,6.35538,6.35751,6.35538,6.35617,61000000.0
2005-11-22 07:35:00,6.35611,6.35701,6.3552,6.35533,63000000.0
2005-11-22 07:40:00,6.35531,6.35766,6.35531,6.35676,55000000.0
2005-11-22 07:45:00,6.35668,6.35759,6.35567,6.3573,59000000.0
2005-11-22 07:50:00,6.35725,6.35778,6.35632,6.35745,67000000.0
2005-11-22 07:55:00,6.35742,6.35864,6.35602,6.35792,62000000.0
2005-11-22 08:00:00,6.35822,6.35871,6.35604,6.35654,65000000.0
2005-11-22 08:05:00,6.35631,6.35808,6.35594,6.35729,73000000.0
2005-11-22 08:10:00,6.35743,6.35829,6.35505,6.35608,58000000.0
2005-11-22 08:15:00,6.3562,6.35681,6.35419,6.35465,59000000.0
2005-11-22 08:20:00,6.3543,6.35533,6.35233,6.35354,64000000.0
2005-11-22 08:25:00,6.35404,6.35439,6.35233,6.35312,56000000.0
2005-11-22 08:30:00,6.35285,6.35452,6.35212,6.35258,62000000.0
2005-11-22 08:35:00,6.35274,6.35402,6.35202,6.35291,56000000.0
2005-11-22 08:40:00,6.35317,6.35455,6.35217,6.35396,58000000.0
2005-11-22 08:45:00,6.35303,6.35483,6.3526,6.35348,76000000.0
2005-11-22 08:50:00,6.35356,6.35482,6.35235,6.35334,81000000.0
2005-11-22 08:55:00,6.35363,6.35408,6.35063,6.35408,70000000.0
2005-11-22 09:00:00,6.35283,6.35347,6.34913,6.35126,62000000.0
2005-11-22 09:05:00,6.35032,6.35266,6.34907,6.35223,66000000.0
2005-11-22 09:10:00,6.35267,6.35291,6.35066,6.35201,67000000.0
2005-11-22 09:15:00,6.35243,6.35255,6.35008,6.35018,72000000.0
2005-11-22 09:20:00,6.35043,6.35419,6.34961,6.34996,74000000.0
2005-11-22 09:25:00,6.34985,6.35193,6.34964,6.35167,68000000.0
2005-11-22 09:30:00,6.35038,6.35338,6.34941,6.35338,69000000.0
2005-11-22 09:35:00,6.3536,6.35621,6.35253,6.35621,85000000.0
2005-11-22 09:40:00,6.35634,6.35718,6.35195,6.35574,74000000.0
2005-11-22 09:45:00,6.35555,6.35555,6.35211,6.35369,76000000.0
2005-11-22 09:50:00,6.3543,6.35546,6.3534,6.35415,74000000.0
2005-11-22 09:55:00,6.35382,6.35518,6.35183,6.35478,68000000.0
2005-11-22 10:00:00,6.35569,6.35596,6.35193,6.35241,75000000.0
2005-11-22 10:05:00,6.3514,6.35408,6.35093,6.35293,50000000.0
2005-11-22 10:10:00,6.35225,6.35537,6.35049,6.35481,70000000.0
2005-11-22 10:15:00,6.35503,6.35529,6.35201,6.3528,74000000.0
2005-11-22 10:20:00,6.35328,6.35425,6.35201,6.35227,60000000.0
2005-11-22 10:25:00,6.35167,6.35406,6.35158,6.35226,60000000.0
2005-11-22 10:30:00,6.35352,6.35508,6.34968,6.35335,57000000.0
2005-11-22 10:35:00,6.3541,6.35676,6.35283,6.35676,72000000.0
2005-11-22 10:40:00,6.35789,6.3667,6.35751,6.366,62000000.0
2005-11-22 10:45:00,6.3649,6.36632,6.36402,6.3647,55000000.0
2005-11-22 10:50:00,6.36368,6.36648,6.36102,6.36108,72000000.0
2005-11-22 10:55:00,6.36301,6.36454,6.36208,6.36454,49000000.0
2005-11-22 11:00:00,6.36419,6.36477,6.36211,6.36211,61000000.0
2005-11-22 11:05:00,6.36155,6.36711,6.36155,6.36689,71000000.0
2005-11-22 11:10:00,6.36682,6.36682,6.36458,6.36566,67000000.0
2005-11-22 11:15:00,6.36609,6.36893,6.36365,6.36788,63000000.0
2005-11-22 11:20:00,6.36778,6.36804,6.36438,6.36669,76000000.0
2005-11-22 11:25:00,6.36647,6.36767,6.363,6.36468,64000000.0
2005-11-22 11:30:00,6.36304,6.37104,6.36237,6.36944,74000000.0
2005-11-22 11:35:00,6.36991,6.37576,6.36799,6.37573,60000000.0
2005-11-22 11:40:00,6.37661,6.377,6.37229,6.37372,64000000.0
2005-11-22 11:45:00,6.37399,6.37664,6.37348,6.37457,62000000.0
2005-11-22 11:50:00,6.37409,6.37549,6.37275,6.37275,68000000.0
2005-11-22 11:55:00,6.37245,6.37465,6.36972,6.37268,52000000.0
2005-11-22 12:00:00,6.37327,6.37403,6.36961,6.37041,63000000.0
2005-11-22 12:05:00,6.37071,6.37384,6.37003,6.37023,61000000.0
2005-11-22 12:10:00,6.36981,6.37126,6.36861,6.36999,63000000.0
2005-11-22 12:15:00,6.37011,6.37104,6.3651,6.36666,56000000.0
2005-11-22 12:20:00,6.36567,6.36825,6.36531,6.36777,70000000.0
2005-11-22 12:25:00,6.36768,6.36973,6.36594,6.36761,57000000.0
2005-11-22 12:30:00,6.36723,6.36846,6.36601,6.36652,61000000.0
2005-11-22 12:35:00,6.36615,6.36663,6.36178,6.3631,64000000.0
2005-11-22 12:40:00,6.36365,6.36555,6.36301,6.36508,70000000.0
2005-11-22 12:45:00,6.36474,6.3662,6.36313,6.36374,65000000.0
2005-11-22 12:50:00,6.36523,6.36607,6.3632,6.366,66000000.0
2005-11-22 12:55:00,6.36648,6.36841,6.36371,6.36437,62000000.0
2005-11-22 13:00:00,6.3645,6.36549,6.36063,6.36272,81000000.0
2005-11-22 13:05:00,6.36255,6.36345,6.36091,6.36273,77000000.0
2005-11-22 13:10:00,6.3643,6.36761,6.36281,6.36448,79000000.0
2005-11-22 13:15:00,6.36431,6.36503,6.36262,6.36437,63000000.0
2005-11-22 13:20:00,6.36492,6.36835,6.36476,6.36835,78000000.0
2005-11-22 13:25:00,6.36816,6.37026,6.36666,6.36938,62000000.0
2005-11-22 13:30:00,6.36964,6.37068,6.36713,6.37068,55000000.0
2005-11-22 13:35:00,6.37053,6.37053,6.36805,6.36885,65000000.0
2005-11-22 13:40:00,6.36922,6.37187,6.36728,6.37056,55000000.0
2005-11-22 13:45:00,6.37106,6.37222,6.36738,6.36908,64000000.0
2005-11-22 13:50:00,6.36833,6.3711,6.36644,6.3695,58000000.0
2005-11-22 13:55:00,6.36992,6.37145,6.36835,6.37005,59000000.0
2005-11-22 14:00:00,6.37017,6.37267,6.36983,6.37145,72000000.0
2005-11-22 14:05:00,6.3712,6.37181,6.36838,6.37066,60000000.0
2005-11-22 14:10:00,6.36933,6.36991,6.3665,6.36799,56000000.0
2005-11-22 14:15:00,6.36752,6.37033,6.36679,6.3688,76000000.0
2005-11-22 14:20:00,6.36876,6.37158,6.36821,6.3697,52000000.0
2005-11-22 14:25:00,6.37176,6.37298,6.37051,6.37092,65000000.0
2005-11-22 14:30:00,6.37101,6.37231,6.36903,6.37017,60000000.0
2005-11-22 14:35:00,6.36946,6.37009,6.36842,6.36958,63000000.0
2005-11-22 14:40:00,6.36952,6.37003,6.36692,6.36776,77000000.0
2005-11-22 14:45:00,6.36924,6.36924,6.36446,6.36554,56000000.0
2005-11-22 14:50:00,6.3655,6.3695,6.36511,6.3695,60000000.0
2005-11-22 14:55:00,6.37009,6.37031,6.36571,6.36665,71000000.0
2005-11-22 15:00:00,6.36682,6.37002,6.36585,6.3675,76000000.0
2005-11-22 15:05:00,6.36754,6.36879,6.36629,6.36781,68000000.0
2005-11-22 15:10:00,6.36743,6.37036,6.36636,6.36971,61000000.0
2005-11-22 15:15:00,6.36995,6.37175,6.36688,6.37165,68000000.0
2005-11-22 15:20:00,6.37181,6.3729,6.36995,6.36995,59000000.0
2005-11-22 15:25:00,6.36948,6.3699,6.36683,6.36832,71000000.0
2005-11-22 15:30:00,6.36991,6.37066,6.3683,6.3697,68000000.0
2005-11-22 15:35:00,6.37021,6.3721,6.36772,6.36816,52000000.0
2005-11-22 15:40:00,6.36882,6.37097,6.36846,6.37038,62000000.0
2005-11-22 15:45:00,6.36922,6.37114,6.36777,6.37047,81000000.0
2005-11-22 15:50:00,6.36958,6.37105,6.36774,6.36877,75000000.0
2005-11-22 15:55:00,6.36866,6.37116,6.36791,6.36929,74000000.0
2005-11-22 16:00:00,6.37008,6.37197,6.36871,6.37041,61000000.0
2005-11-22 16:05:00,6.37091,6.37095,6.36782,6.36942,70000000.0
2005-11-22 16:10:00,6.36967,6.37059,6.3678,6.36988,64000000.0
2005-11-22 16:15:00,6.3696,6.37226,6.36869,6.37062,66000000.0
2005-11-22 16:20:00,6.37064,6.37459,6.36937,6.37125,65000000.0
2005-11-22 16:25:00,6.37071,6.37145,6.36856,6.36885,51000000.0
2005-11-22 16:30:00,6.36844,6.36884,6.36378,6.36543,53000000.0
2005-11-22 16:35:00,6.36472,6.36676,6.36414,6.36506,78000000.0
2005-11-22 16:40:00,6.36507,6.36991,6.36422,6.36825,86000000.0
2005-11-22 16:45:00,6.37061,6.37578,6.36829,6.37046,59000000.0
2005-11-22 16:50:00,6.36981,6.37351,6.36811,6.37206,66000000.0
2005-11-22 16:55:00,6.37312,6.37417,6.37105,6.37239,52000000.0
2005-11-22 17:00:00,6.37304,6.37631,6.37145,6.37362,62000000.0
2005-11-22 17:05:00,6.37286,6.37635,6.37107,6.37583,73000000.0
2005-11-22 17:10:00,6.37634,6.37758,6.35957,6.36303,57000000.0
2005-11-22 17:15:00,6.3634,6.36926,6.36237,6.36694,71000000.0
2005-11-22 17:20:00,6.36837,6.37133,6.3647,6.36886,55000000.0
2005-11-22 17:25:00,6.36759,6.36996,6.36655,6.36758,62000000.0
2005-11-22 17:30:00,6.36726,6.36954,6.36571,6.3668,63000000.0
2005-11-22 17:35:00,6.36575,6.36596,6.36141,6.36297,64000000.0
2005-11-22 17:40:00,6.3633,6.36661,6.36123,6.3617,76000000.0
2005-11-22 17:45:00,6.36095,6.36095,6.35164,6.35525,60000000.0
2005-11-22 17:50:00,6.35522,6.36227,6.35482,6.35727,86000000.0
2005-11-22 17:55:00,6.35631,6.36245,6.35544,6.36245,66000000.0
2005-11-22 18:00:00,6.36004,6.36132,6.3573,6.36011,72000000.0
2005-11-22 18:05:00,6.3604,6.36121,6.35558,6.35558,73000000.0
2005-11-22 18:10:00,6.3548,6.3599,6.35125,6.35843,58000000.0
2005-11-22 18:15:00,6.35808,6.35943,6.35699,6.35783,61000000.0
2005-11-22 18:20:00,6.35841,6.36145,6.3582,6.36018,63000000.0
2005-11-22 18:25:00,6.3602,6.36054,6.35492,6.35569,67000000.0
2005-11-22 18:30:00,6.35553,6.36177,6.35329,6.35983,65000000.0
2005-11-22 18:35:00,6.35967,6.36162,6.35512,6.35767,76000000.0
2005-11-22 18:40:00,6.35696,6.36154,6.35426,6.35696,67000000.0
2005-11-22 18:45:00,6.35722,6.35902,6.35619,6.35661,66000000.0
2005-11-22 18:50:00,6.35629,6.3601,6.35321,6.35565,63000000.0
2005-11-22 18:55:00,6.35504,6.35645,6.34872,6.35073,71000000.0
2005-11-22 19:00:00,6.35004,6.35111,6.34037,6.34154,70000000.0
2005-11-22 19:05:00,6.34127,6.34776,6.3407,6.34637,76000000.0
2005-11-22 19:10:00,6.3473,6.34786,6.34401,6.34429,68000000.0
2005-11-22 19:15:00,6.34425,6.3483,6.34425,6.34636,61000000.0
2005-11-22 19:20:00,6.34673,6.35021,6.34673,6.34882,72000000.0
2005-11-22 19:25:00,6.34791,6.3501,6.34764,6.34902,62000000.0
2005-11-22 19:30:00,6.34851,6.34965,6.34403,6.34504,66000000.0
2005-11-22 19:35:00,6.34538,6.34726,6.34175,6.34294,63000000.0
2005-11-22 19:40:00,6.34292,6.34974,6.34292,6.34961,70000000.0
2005-11-22 19:45:00,6.34999,6.35043,6.34638,6.34805,70000000.0
2005-11-22 19:50:00,6.34673,6.34845,6.34606,6.34733,71000000.0
2005-11-22 19:55:00,6.34662,6.34981,6.34488,6.34981,68000000.0
2005-11-22 20:00:00,6.35094,6.35147,6.34916,6.34965,67000000.0
2005-11-22 20:05:00,6.34952,6.35159,6.34913,6.3492,65000000.0
2005-11-22 20:10:00,6.34879,6.35035,6.34763,6.34897,66000000.0
2005-11-22 20:15:00,6.34942,6.35239,6.34766,6.35107,64000000.0
2005-11-22 20:20:00,6.35048,6.35255,6.35013,6.35074,65000000.0
2005-11-22 20:25:00,6.35026,6.35415,6.35026,6.35216,63000000.0
2005-11-22 20:30:00,6.35191,6.35547,6.35169,6.35374,59000000.0
2005-11-22 20:35:00,6.35418,6.3554,6.35092,6.35171,70000000.0
2005-11-22 20:40:00,6.35085,6.35143,6.34745,6.34745,89000000.0
2005-11-22 20:45:00,6.3479,6.35012,6.3479,6.34938,67000000.0
2005-11-22 20:50:00,6.34922,6.3511,6.34848,6.34903,62000000.0
2005-11-22 20:55:00,6.34778,6.34811,6.34531,6.3471,65000000.0
2005-11-22 21:00:00,6.34621,6.34693,6.3343,6.33548,72000000.0
2005-11-22 21:05:00,6.33528,6.33838,6.32796,6.3303,66000000.0
2005-11-22 21:10:00,6.3306,6.33279,6.31573,6.32021,62000000.0
2005-11-22 21:15:00,6.32067,6.32611,6.31486,6.31761,68000000.0
2005-11-22 21:20:00,6.31557,6.31557,6.30665,6.31142,52000000.0
2005-11-22 21:25:00,6.31094,6.31667,6.31092,6.31551,58000000.0
2005-11-22 21:30:00,6.3147,6.31528,6.31218,6.31464,59000000.0
2005-11-22 21:35:00,6.31439,6.31511,6.31259,6.31422,88000000.0
2005-11-22 21:40:00,6.31525,6.31676,6.30591,6.30591,65000000.0
2005-11-22 21:45:00,6.30536,6.30958,6.30334,6.30801,62000000.0
2005-11-22 21:50:00,6.30663,6.31141,6.30561,6.30891,62000000.0
2005-11-22 21:55:00,6.30858,6.31428,6.308,6.31217,72000000.0
2005-11-22 22:00:00,6.31169,6.31469,6.31014,6.3138,79000000.0
2005-11-22 22:05:00,6.31316,6.31401,6.30806,6.31,67000000.0
2005-11-22 22:10:00,6.31006,6.31215,6.30902,6.31059,64000000.0
2005-11-22 22:15:00,6.31216,6.31413,6.31009,6.31333,69000000.0
2005-11-22 22:20:00,6.3132,6.31418,6.31043,6.3108,69000000.0
2005-11-22 22:25:00,6.31105,6.31243,6.30589,6.30675,63000000.0
2005-11-22 22:30:00,6.30646,6.30911,6.30608,6.30706,60000000.0
2005-11-22 22:35:00,6.30738,6.30888,6.30625,6.30776,56000000.0
2005-11-22 22:40:00,6.30856,6.31144,6.30795,6.31106,63000000.0
2005-11-22 22:45:00,6.31081,6.31157,6.30961,6.31013,68000000.0
2005-11-22 22:50:00,6.30972,6.31062,6.30872,6.31026,70000000.0
2005-11-22 22:55:00,6.31031,6.31109,6.30884,6.30935,64000000.0
2005-11-22 23:00:00,6.30909,6.31079,6.30908,6.3097,68000000.0
2005-11-22 23:05:00,6.30958,6.31074,6.30818,6.30918,60000000.0
2005-11-22 23:10:00,6.30888,6.31069,6.30831,6.30994,66000000.0
2005-11-22 23:15:00,6.31011,6.31138,6.30905,6.31033,65000000.0
2005-11-22 23:20:00,6.31046,6.31059,6.30764,6.30845,66000000.0
2005-11-22 23:25:00,6.30861,6.30916,6.30697,6.30782,64000000.0
2005-11-22 23:30:00,6.30786,6.30897,6.30541,6.30642,72000000.0
2005-11-22 23:35:00,6.30659,6.30731,6.30515,6.30625,62000000.0
2005-11-22 23:40:00,6.30609,6.30753,6.30511,6.30726,80000000.0
2005-11-22 23:45:00,6.3067,6.30696,6.3043,6.30518,76000000.0
2005-11-22 23:50:00,6.30598,6.30937,6.30492,6.30909,67000000.0
2005-11-22 23:55:00,6.30836,6.30901,6.30681,6.30857,76000000.0
2005-11-23 00:00:00,6.30983,6.30983,6.30694,6.30872,70000000.0
2005-11-23 00:05:00,6.30882,6.30986,6.30788,6.30894,62000000.0
2005-11-23 00:10:00,6.30825,6.30876,6.30686,6.30806,63000000.0
2005-11-23 00:15:00,6.30735,6.3077,6.30557,6.30568,65000000.0
2005-11-23 00:20:00,6.30527,6.31012,6.30509,6.30946,60000000.0
2005-11-23 00:25:00,6.30914,6.30914,6.30558,6.30702,66000000.0
2005-11-23 00:30:00,6.30708,6.3079,6.30584,6.3066,64000000.0
2005-11-23 00:35:00,6.30611,6.307,6.30308,6.3051,80000000.0
2005-11-23 00:40:00,6.30454,6.30643,6.30403,6.30476,61000000.0
2005-11-23 00:45:00,6.3053,6.30585,6.30412,6.30489,63000000.0
2005-11-23 00:50:00,6.30498,6.3064,6.30367,6.30367,60000000.0
2005-11-23 00:55:00,6.30361,6.30595,6.30347,6.30418,66000000.0
2005-11-23 01:00:00,6.30432,6.30584,6.30364,6.30364,63000000.0
2005-11-23 01:05:00,6.30378,6.30542,6.30314,6.30398,70000000.0
2005-11-23 01:10:00,6.30395,6.30737,6.30391,6.30702,55000000.0
2005-11-23 01:15:00,6.30759,6.30788,6.30601,6.30732,63000000.0
2005-11-23 01:20:00,6.30642,6.308,6.3056,6.30748,59000000.0
2005-11-23 01:25:00,6.30665,6.3076,6.30387,6.30443,70000000.0
2005-11-23 01:30:00,6.30488,6.30759,6.30488,6.30643,68000000.0
2005-11-23 01:35:00,6.30575,6.30762,6.30552,6.30676,71000000.0
2005-11-23 01:40:00,6.30713,6.30812,6.30622,6.3073,72000000.0
2005-11-23 01:45:00,6.30751,6.31025,6.30667,6.30832,68000000.0
2005-11-23 01:50:00,6.30832,6.30948,6.30708,6.30779,67000000.0
2005-11-23 01:55:00,6.30801,6.31001,6.30788,6.3095,61000000.0
2005-11-23 02:00:00,6.30901,6.3106,6.30797,6.30883,69000000.0
2005-11-23 02:05:00,6.30869,6.31129,6.30864,6.31124,73000000.0
2005-11-23 02:10:00,6.31114,6.31184,6.30948,6.3105,74000000.0
2005-11-23 02:15:00,6.31127,6.31164,6.3095,6.30998,70000000.0
2005-11-23 02:20:00,6.31003,6.31817,6.31003,6.3162,74000000.0
2005-11-23 02:25:00,6.31713,6.31838,6.31536,6.31629,59000000.0
2005-11-23 02:30:00,6.31681,6.32277,6.31681,6.32111,64000000.0
2005-11-23 02:35:00,6.32107,6.32234,6.32029,6.32096,71000000.0
2005-11-23 02:40:00,6.32139,6.32458,6.32139,6.32377,69000000.0
2005-11-23 02:45:00,6.32415,6.32415,6.32008,6.32085,69000000.0
2005-11-23 02:50:00,6.31972,6.32103,6.31794,6.32066,66000000.0
2005-11-23 02:55:00,6.32,6.32117,6.31884,6.31977,65000000.0
2005-11-23 03:00:00,6.32009,6.32233,6.32002,6.32086,67000000.0
2005-11-23 03:05:00,6.32127,6.32225,6.31967,6.31978,68000000.0
2005-11-23 03:10:00,6.31989,6.32084,6.31851,6.31911,80000000.0
2005-11-23 03:15:00,6.32043,6.32149,6.31992,6.32116,50000000.0
2005-11-23 03:20:00,6.32075,6.32252,6.31937,6.31948,62000000.0
2005-11-23 03:25:00,6.31991,6.3202,6.31748,6.31824,71000000.0
2005-11-23 03:30:00,6.31816,6.31897,6.31574,6.31587,68000000.0
2005-11-23 03:35:00,6.31641,6.31773,6.31359,6.31723,60000000.0
2005-11-23 03:40:00,6.31645,6.31675,6.31476,6.31573,82000000.0
2005-11-23 03:45:00,6.31556,6.31584,6.31408,6.31421,53000000.0
2005-11-23 03:50:00,6.31485,6.3154,6.31289,6.31487,74000000.0
2005-11-23 03:55:00,6.31477,6.31731,6.31395,6.31557,63000000.0
2005-11-23 04:00:00,6.31533,6.31583,6.31385,6.31488,70000000.0
2005-11-23 04:05:00,6.31467,6.31736,6.31219,6.31736,66000000.0
2005-11-23 04:10:00,6.31606,6.31791,6.31558,6.3164,77000000.0
2005-11-23 04:15:00,6.31659,6.31724,6.31529,6.31687,57000000.0
2005-11-23 04:20:00,6.31583,6.31731,6.31466,6.31697,62000000.0
2005-11-23 04:25:00,6.31696,6.31712,6.31532,6.3158,53000000.0
2005-11-23 04:30:00,6.31617,6.31882,6.31617,6.31829,66000000.0
2005-11-23 04:35:00,6.31824,6.31975,6.31676,6.31815,64000000.0
2005-11-23 04:40:00,6.31789,6.31951,6.31627,6.31627,54000000.0
2005-11-23 04:45:00,6.31635,6.31809,6.31609,6.31609,63000000.0
2005-11-23 04:50:00,6.3163,6.31786,6.3163,6.31736,71000000.0
2005-11-23 04:55:00,6.3172,6.31916,6.3172,6.31843,65000000.0
2005-11-23 05:00:00,6.31813,6.31893,6.31609,6.3175,62000000.0
2005-11-23 05:05:00,6.31675,6.31858,6.31665,6.31779,72000000.0
2005-11-23 05:10:00,6.31763,6.31857,6.31613,6.31756,59000000.0
2005-11-23 05:15:00,6.31753,6.31765,6.31621,6.3167,67000000.0
2005-11-23 05:20:00,6.31663,6.31847,6.31634,6.31709,79000000.0
2005-11-23 05:25:00,6.3171,6.31864,6.31695,6.31825,66000000.0
2005-11-23 05:30:00,6.31807,6.31818,6.31571,6.31626,76000000.0
2005-11-23 05:35:00,6.31631,6.31769,6.31373,6.31414,78000000.0
2005-11-23 05:40:00,6.31454,6.31633,6.3138,6.3138,61000000.0
2005-11-23 05:45:00,6.31416,6.31615,6.31367,6.31469,77000000.0
2005-11-23 05:50:00,6.31424,6.31501,6.31305,6.31367,62000000.0
2005-11-23 05:55:00,6.31373,6.31513,6.312,6.31513,70000000.0
2005-11-23 06:00:00,6.31418,6.31452,6.31115,6.31348,77000000.0
2005-11-23 06:05:00,6.3143,6.3143,6.31026,6.312,81000000.0
2005-11-23 06:10:00,6.31193,6.31318,6.31043,6.31075,73000000.0
2005-11-23 06:15:00,6.31065,6.31285,6.31024,6.31199,69000000.0
2005-11-23 06:20:00,6.31182,6.31215,6.308,6.30872,68000000.0
2005-11-23 06:25:00,6.30912,6.31161,6.30884,6.30884,71000000.0
2005-11-23 06:30:00,6.30928,6.31205,6.30928,6.31202,58000000.0
2005-11-23 06:35:00,6.3116,6.31217,6.30868,6.30904,72000000.0
2005-11-23 06:40:00,6.30922,6.31016,6.30859,6.30868,71000000.0
2005-11-23 06:45:00,6.30935,6.31087,6.30861,6.30943,69000000.0
2005-11-23 06:50:00,6.309,6.31007,6.3084,6.30907,56000000.0
2005-11-23 06:55:00,6.30973,6.31156,6.30821,6.30825,64000000.0
2005-11-23 07:00:00,6.30831,6.31096,6.30802,6.31096,58000000.0
2005-11-23 07:05:00,6.30903,6.31127,6.30832,6.30927,59000000.0
2005-11-23 07:10:00,6.30895,6.31006,6.30811,6.30886,82000000.0
2005-11-23 07:15:00,6.3092,6.30982,6.30744,6.30807,80000000.0
2005-11-23 07:20:00,6.30911,6.31047,6.30761,6.30934,76000000.0
2005-11-23 07:25:00,6.30891,6.31108,6.30741,6.30746,78000000.0
2005-11-23 07:30:00,6.30798,6.30937,6.3067,6.30718,61000000.0
2005-11-23 07:35:00,6.30736,6.30879,6.30577,6.30786,63000000.0
2005-11-23 07:40:00,6.30698,6.30795,6.3053,6.30534,55000000.0
2005-11-23 07:45:00,6.3053,6.30733,6.30525,6.30616,59000000.0
2005-11-23 07:50:00,6.30625,6.30817,6.30433,6.30433,67000000.0
2005-11-23 07:55:00,6.30393,6.30479,6.30211,6.30303,62000000.0
2005-11-23 08:00:00,6.3056,6.30677,6.30267,6.30432,65000000.0
2005-11-23 08:05:00,6.30423,6.30476,6.29857,6.29935,73000000.0
2005-11-23 08:10:00,6.29988,6.30061,6.28352,6.28618,58000000.0
2005-11-23 08:15:00,6.2871,6.29326,6.28673,6.29289,59000000.0
2005-11-23 08:20:00,6.29243,6.29489,6.29145,6.29319,64000000.0
2005-11-23 08:25:00,6.29223,6.29646,6.29223,6.29443,56000000.0
2005-11-23 08:30:00,6.29361,6.29733,6.29276,6.29615,62000000.0
2005-11-23 08:35:00,6.29608,6.29998,6.29552,6.29857,56000000.0
2005-11-23 08:40:00,6.29963,6.30161,6.298,6.30043,58000000.0
2005-11-23 08:45:00,6.30006,6.30006,6.29447,6.29573,76000000.0
2005-11-23 08:50:00,6.29599,6.29759,6.295,6.29743,81000000.0
2005-11-23 08:55:00,6.29751,6.29978,6.29674,6.29764,70000000.0
2005-11-23 09:00:00,6.29762,6.29914,6.29419,6.29558,62000000.0
2005-11-23 09:05:00,6.29601,6.2963,6.2924,6.29428,66000000.0
2005-11-23 09:10:00,6.29377,6.29729,6.29336,6.29628,67000000.0
2005-11-23 09:15:00,6.29672,6.29981,6.29561,6.29798,72000000.0
2005-11-23 09:20:00,6.30093,6.30465,6.30075,6.30255,74000000.0
2005-11-23 09:25:00,6.30234,6.30234,6.29676,6.29676,68000000.0
2005-11-23 09:30:00,6.2971,6.29999,6.29649,6.29969,69000000.0
2005-11-23 09:35:00,6.29951,6.30212,6.29818,6.30127,85000000.0
2005-11-23 09:40:00,6.30158,6.30354,6.30003,6.30351,74000000.0
2005-11-23 09:45:00,6.30365,6.30406,6.30013,6.30151,76000000.0
2005-11-23 09:50:00,6.30129,6.3035,6.29868,6.29868,74000000.0
2005-11-23 09:55:00,6.29945,6.30117,6.29621,6.29922,68000000.0
2005-11-23 10:00:00,6.29978,6.29985,6.29586,6.29643,75000000.0
2005-11-23 10:05:00,6.29522,6.29703,6.29398,6.29571,50000000.0
2005-11-23 10:10:00,6.29601,6.29868,6.29552,6.29836,70000000.0
2005-11-23 10:15:00,6.29871,6.29946,6.29668,6.2981,74000000.0
2005-11-23 10:20:00,6.29779,6.29941,6.29654,6.29906,60000000.0
2005-11-23 10:25:00,6.29801,6.30123,6.29382,6.30023,60000000.0
2005-11-23 10:30:00,6.2995,6.30259,6.29901,6.30223,57000000.0
2005-11-23 10:35:00,6.30244,6.30502,6.30053,6.30237,72000000.0
2005-11-23 10:40:00,6.30241,6.30649,6.30187,6.30543,62000000.0
2005-11-23 10:45:00,6.30515,6.30693,6.30311,6.30615,55000000.0
2005-11-23 10:50:00,6.30589,6.31085,6.30306,6.30946,72000000.0
2005-11-23 10:55:00,6.31039,6.31065,6.30721,6.30808,49000000.0
2005-11-23 11:00:00,6.30808,6.31013,6.30747,6.30945,61000000.0
2005-11-23 11:05:00,6.31074,6.31517,6.31028,6.31517,71000000.0
2005-11-23 11:10:00,6.31571,6.31571,6.31179,6.31298,67000000.0
2005-11-23 11:15:00,6.31293,6.3171,6.31162,6.316,63000000.0
2005-11-23 11:20:00,6.31554,6.31804,6.31452,6.31747,76000000.0
2005-11-23 11:25:00,6.31726,6.31947,6.31655,6.31878,64000000.0
2005-11-23 11:30:00,6.31824,6.32197,6.31807,6.32027,74000000.0
2005-11-23 11:35:00,6.31843,6.32153,6.31843,6.31952,60000000.0
2005-11-23 11:40:00,6.31896,6.32005,6.31661,6.31753,64000000.0
2005-11-23 11:45:00,6.31775,6.32111,6.31598,6.32072,62000000.0
2005-11-23 11:50:00,6.32099,6.32099,6.31774,6.31862,68000000.0
2005-11-23 11:55:00,6.31876,6.31957,6.31763,6.3182,52000000.0
2005-11-23 12:00:00,6.31931,6.3222,6.31856,6.3214,63000000.0
2005-11-23 12:05:00,6.321,6.32228,6.32006,6.32062,61000000.0
2005-11-23 12:10:00,6.32092,6.3215,6.31707,6.31886,63000000.0
2005-11-23 12:15:00,6.31881,6.31909,6.31707,6.31848,56000000.0
2005-11-23 12:20:00,6.31812,6.31819,6.31632,6.317,70000000.0
2005-11-23 12:25:00,6.3164,6.31716,6.3115,6.3136,57000000.0
2005-11-23 12:30:00,6.31593,6.31848,6.31243,6.31447,61000000.0
2005-11-23 12:35:00,6.31316,6.31527,6.31282,6.31432,64000000.0
2005-11-23 12:40:00,6.3142,6.3159,6.31349,6.31565,70000000.0
2005-11-23 12:45:00,6.31404,6.31558,6.31363,6.31379,65000000.0
2005-11-23 12:50:00,6.31438,6.31445,6.31118,6.31208,66000000.0
2005-11-23 12:55:00,6.31242,6.31491,6.31179,6.31418,62000000.0
2005-11-23 13:00:00,6.31509,6.32124,6.31509,6.31904,81000000.0
2005-11-23 13:05:00,6.31887,6.32181,6.3177,6.32073,77000000.0
2005-11-23 13:10:00,6.32026,6.33168,6.31912,6.33016,79000000.0
2005-11-23 13:15:00,6.33054,6.33063,6.32582,6.32987,63000000.0
2005-11-23 13:20:00,6.32927,6.33568,6.32874,6.33491,78000000.0
2005-11-23 13:25:00,6.33449,6.33653,6.33274,6.33522,62000000.0
2005-11-23 13:30:00,6.33343,6.335,6.3316,6.33215,55000000.0
2005-11-23 13:35:00,6.33188,6.33349,6.3302,6.33136,65000000.0
2005-11-23 13:40:00,6.33208,6.33352,6.33111,6.33191,55000000.0
2005-11-23 13:45:00,6.33181,6.33266,6.32988,6.33044,64000000.0
2005-11-23 13:50:00,6.33096,6.33333,6.33034,6.33211,58000000.0
2005-11-23 13:55:00,6.33215,6.33428,6.33138,6.33428,59000000.0
2005-11-23 14:00:00,6.3338,6.33392,6.32821,6.32879,72000000.0
2005-11-23 14:05:00,6.32931,6.32931,6.32587,6.32668,60000000.0
2005-11-23 14:10:00,6.32655,6.32923,6.32583,6.32749,56000000.0
2005-11-23 14:15:00,6.32623,6.32938,6.32306,6.32923,76000000.0
2005-11-23 14:20:00,6.32655,6.32655,6.32387,6.32535,52000000.0
2005-11-23 14:25:00,6.32432,6.32694,6.32334,6.32572,65000000.0
2005-11-23 14:30:00,6.32543,6.33023,6.32395,6.33023,60000000.0
2005-11-23 14:35:00,6.33047,6.33138,6.32659,6.32659,63000000.0
2005-11-23 14:40:00,6.32622,6.33139,6.32538,6.33139,77000000.0
2005-11-23 14:45:00,6.32993,6.33111,6.32603,6.33093,56000000.0
2005-11-23 14:50:00,6.32984,6.33043,6.32721,6.3281,60000000.0
2005-11-23 14:55:00,6.32814,6.32927,6.32694,6.32814,71000000.0
2005-11-23 15:00:00,6.32824,6.32916,6.32686,6.32846,76000000.0
2005-11-23 15:05:00,6.32768,6.32938,6.32622,6.32735,68000000.0
2005-11-23 15:10:00,6.32845,6.3301,6.32631,6.32973,61000000.0
2005-11-23 15:15:00,6.32946,6.33013,6.32751,6.32925,68000000.0
2005-11-23 15:20:00,6.32917,6.32998,6.32573,6.32724,59000000.0
2005-11-23 15:25:00,6.32587,6.32803,6.32516,6.32557,71000000.0
2005-11-23 15:30:00,6.32512,6.32547,6.31965,6.32091,68000000.0
2005-11-23 15:35:00,6.32032,6.32131,6.31862,6.31862,52000000.0
2005-11-23 15:40:00,6.31799,6.31938,6.31556,6.31556,62000000.0
2005-11-23 15:45:00,6.31564,6.31739,6.3136,6.3161,81000000.0
2005-11-23 15:50:00,6.31603,6.31712,6.31268,6.31675,75000000.0
2005-11-23 15:55:00,6.31613,6.31754,6.31485,6.31741,74000000.0
2005-11-23 16:00:00,6.31774,6.31815,6.31601,6.31674,61000000.0
2005-11-23 16:05:00,6.31654,6.31655,6.31106,6.31248,70000000.0
2005-11-23 16:10:00,6.31254,6.31642,6.31152,6.31298,64000000.0
2005-11-23 16:15:00,6.31276,6.31418,6.30665,6.30836,66000000.0
2005-11-23 16:20:00,6.30865,6.31449,6.30739,6.30973,65000000.0
2005-11-23 16:25:00,6.30992,6.31272,6.30765,6.30959,51000000.0
2005-11-23 16:30:00,6.30965,6.31346,6.30866,6.31252,53000000.0
2005-11-23 16:35:00,6.31505,6.3187,6.31188,6.31477,78000000.0
2005-11-23 16:40:00,6.3152,6.3175,6.31449,6.3175,86000000.0
2005-11-23 16:45:00,6.31818,6.31866,6.30901,6.31021,59000000.0
2005-11-23 16:50:00,6.30988,6.31718,6.3092,6.31511,66000000.0
2005-11-23 16:55:00,6.31468,6.31672,6.31357,6.31587,52000000.0
2005-11-23 17:00:00,6.31522,6.32472,6.31218,6.32279,62000000.0
2005-11-23 17:05:00,6.32307,6.33019,6.32307,6.32752,73000000.0
2005-11-23 17:10:00,6.3279,6.32815,6.3237,6.32645,57000000.0
2005-11-23 17:15:00,6.32665,6.32719,6.32238,6.32366,71000000.0
2005-11-23 17:20:00,6.32211,6.32316,6.31985,6.32177,55000000.0
2005-11-23 17:25:00,6.3226,6.32478,6.32046,6.32395,62000000.0
2005-11-23 17:30:00,6.3236,6.32524,6.32232,6.32363,63000000.0
2005-11-23 17:35:00,6.32316,6.324,6.32033,6.32201,64000000.0
2005-11-23 17:40:00,6.32222,6.32327,6.31979,6.32283,76000000.0
2005-11-23 17:45:00,6.32437,6.32462,6.3185,6.3215,60000000.0
2005-11-23 17:50:00,6.32171,6.32171,6.31561,6.32051,86000000.0
2005-11-23 17:55:00,6.31971,6.32321,6.31892,6.32126,66000000.0
2005-11-23 18:00:00,6.32056,6.32223,6.31839,6.31996,72000000.0
2005-11-23 18:05:00,6.32086,6.32086,6.31433,6.31522,73000000.0
2005-11-23 18:10:00,6.31462,6.31968,6.31348,6.31918,58000000.0
2005-11-23 18:15:00,6.31821,6.3233,6.31763,6.32179,61000000.0
2005-11-23 18:20:00,6.32228,6.32433,6.32076,6.32384,63000000.0
2005-11-23 18:25:00,6.3242,6.32469,6.31929,6.31929,67000000.0
2005-11-23 18:30:00,6.31935,6.31998,6.31482,6.31705,65000000.0
2005-11-23 18:35:00,6.31818,6.31843,6.31551,6.31677,76000000.0
2005-11-23 18:40:00,6.31666,6.31892,6.31499,6.31657,67000000.0
2005-11-23 18:45:00,6.31638,6.3187,6.31552,6.31804,66000000.0
2005-11-23 18:50:00,6.31753,6.319,6.31585,6.31693,63000000.0
2005-11-23 18:55:00,6.31744,6.3187,6.31665,6.31694,71000000.0
2005-11-23 19:00:00,6.3177,6.319,6.31447,6.31497,70000000.0
2005-11-23 19:05:00,6.31507,6.31617,6.31371,6.31606,76000000.0
2005-11-23 19:10:00,6.3158,6.31744,6.31464,6.31565,68000000.0
2005-11-23 19:15:00,6.31473,6.31687,6.31463,6.31687,61000000.0
2005-11-23 19:20:00,6.31742,6.31812,6.31459,6.31538,72000000.0
2005-11-23 19:25:00,6.31521,6.31604,6.3136,6.31555,62000000.0
2005-11-23 19:30:00,6.31542,6.31592,6.31023,6.31119,66000000.0
2005-11-23 19:35:00,6.3115,6.31176,6.30914,6.30969,63000000.0
2005-11-23 19:40:00,6.30986,6.31384,6.30875,6.31384,70000000.0
2005-11-23 19:45:00,6.31276,6.3154,6.31013,6.31417,70000000.0
2005-11-23 19:50:00,6.31391,6.31945,6.31331,6.31893,71000000.0
2005-11-23 19:55:00,6.3173,6.31866,6.31605,6.31649,68000000.0
2005-11-23 20:00:00,6.31596,6.31777,6.31496,6.31719,67000000.0
2005-11-23 20:05:00,6.31694,6.31808,6.31369,6.31518,65000000.0
2005-11-23 20:10:00,6.31601,6.31667,6.31389,6.31565,66000000.0
2005-11-23 20:15:00,6.31533,6.31822,6.3139,6.31772,64000000.0
2005-11-23 20:20:00,6.31735,6.3175,6.315,6.31701,65000000.0
2005-11-23 20:25:00,6.31707,6.31793,6.31508,6.31707,63000000.0
2005-11-23 20:30:00,6.31675,6.31784,6.31553,6.31759,59000000.0
2005-11-23 20:35:00,6.31622,6.31798,6.31509,6.31617,70000000.0
2005-11-23 20:40:00,6.31828,6.31905,6.3166,6.31761,89000000.0
2005-11-23 20:45:00,6.31702,6.31896,6.31557,6.31704,67000000.0
2005-11-23 20:50:00,6.3166,6.32027,6.31591,6.31887,62000000.0
2005-11-23 20:55:00,6.31806,6.31806,6.31451,6.31687,65000000.0
2005-11-23 21:00:00,6.31738,6.3179,6.31502,6.31504,72000000.0
2005-11-23 21:05:00,6.31598,6.31688,6.3146,6.31541,66000000.0
2005-11-23 21:10:00,6.31523,6.31634,6.31249,6.31401,62000000.0
2005-11-23 21:15:00,6.31354,6.31428,6.31139,6.31385,68000000.0
2005-11-23 21:20:00,6.31362,6.3139,6.31207,6.31286,52000000.0
2005-11-23 21:25:00,6.31333,6.31489,6.31114,6.31114,58000000.0
2005-11-23 21:30:00,6.31124,6.31322,6.31109,6.31278,59000000.0
2005-11-23 21:35:00,6.31315,6.31319,6.31058,6.31259,88000000.0
2005-11-23 21:40:00,6.3123,6.31287,6.30949,6.31287,65000000.0
2005-11-23 21:45:00,6.31192,6.31311,6.31084,6.31133,62000000.0
2005-11-23 21:50:00,6.31091,6.31189,6.30899,6.31035,62000000.0
2005-11-23 21:55:00,6.31017,6.3124,6.30911,6.3117,72000000.0
2005-11-23 22:00:00,6.31175,6.31217,6.30969,6.31045,79000000.0
2005-11-23 22:05:00,6.31098,6.31165,6.30925,6.31029,67000000.0
2005-11-23 22:10:00,6.31014,6.31308,6.31014,6.31172,64000000.0
2005-11-23 22:15:00,6.31139,6.31373,6.31106,6.31373,69000000.0
2005-11-23 22:20:00,6.31352,6.31369,6.31093,6.31237,69000000.0
2005-11-23 22:25:00,6.31224,6.31307,6.31014,6.3122,63000000.0
2005-11-23 22:30:00,6.31193,6.31252,6.30964,6.31051,60000000.0
2005-11-23 22:35:00,6.31053,6.31187,6.30961,6.31066,56000000.0
2005-11-23 22:40:00,6.31092,6.31183,6.30973,6.3105,63000000.0
2005-11-23 22:45:00,6.31008,6.31374,6.31008,6.31203,68000000.0
2005-11-23 22:50:00,6.31157,6.31287,6.30955,6.31006,70000000.0
2005-11-23 22:55:00,6.31069,6.31132,6.30609,6.30657,64000000.0
2005-11-23 23:00:00,6.30645,6.30985,6.30584,6.30861,68000000.0
2005-11-23 23:05:00,6.30952,6.31021,6.30701,6.31021,60000000.0
2005-11-23 23:10:00,6.31002,6.31074,6.30763,6.30865,66000000.0
2005-11-23 23:15:00,6.30924,6.30993,6.3055,6.30655,65000000.0
2005-11-23 23:20:00,6.30649,6.30709,6.30488,6.30488,66000000.0
2005-11-23 23:25:00,6.30535,6.30696,6.30535,6.30675,64000000.0
2005-11-23 23:30:00,6.30703,6.30847,6.30605,6.30664,72000000.0
2005-11-23 23:35:00,6.3073,6.30787,6.30547,6.30586,62000000.0
2005-11-23 23:40:00,6.30627,6.30693,6.30498,6.30586,80000000.0
2005-11-23 23:45:00,6.30567,6.30636,6.30375,6.3045,76000000.0
2005-11-23 23:50:00,6.30478,6.30478,6.30259,6.30346,67000000.0
2005-11-23 23:55:00,6.30339,6.30454,6.3031,6.30434,76000000.0
2005-11-24 00:00:00,6.30496,6.30596,6.30338,6.30387,70000000.0
2005-11-24 00:05:00,6.30316,6.30635,6.30316,6.30597,62000000.0
2005-11-24 00:10:00,6.30588,6.30702,6.30508,6.30655,63000000.0
2005-11-24 00:15:00,6.30653,6.30803,6.30552,6.30688,65000000.0
2005-11-24 00:20:00,6.30718,6.30846,6.30509,6.30584,60000000.0
2005-11-24 00:25:00,6.30624,6.30798,6.3055,6.30659,66000000.0
2005-11-24 00:30:00,6.30716,6.30769,6.3053,6.306,64000000.0
2005-11-24 00:35:00,6.30595,6.3068,6.30484,6.305,80000000.0
2005-11-24 00:40:00,6.30505,6.3065,6.30445,6.30604,61000000.0
2005-11-24 00:45:00,6.30608,6.30925,6.30608,6.30872,63000000.0
2005-11-24 00:50:00,6.30906,6.31064,6.30841,6.30987,60000000.0
2005-11-24 00:55:00,6.30972,6.31131,6.30867,6.31049,66000000.0
2005-11-24 01:00:00,6.31025,6.31188,6.3092,6.31009,63000000.0
2005-11-24 01:05:00,6.31032,6.31172,6.30948,6.31101,70000000.0
2005-11-24 01:10:00,6.3106,6.31385,6.31018,6.31249,55000000.0
2005-11-24 01:15:00,6.3124,6.31258,6.31069,6.31128,63000000.0
2005-11-24 01:20:00,6.31136,6.31251,6.31061,6.31179,59000000.0
2005-11-24 01:25:00,6.31069,6.31288,6.31051,6.31097,70000000.0
2005-11-24 01:30:00,6.31167,6.3133,6.31074,6.3133,68000000.0
2005-11-24 01:35:00,6.31234,6.31424,6.31144,6.31328,71000000.0
2005-11-24 01:40:00,6.31304,6.31437,6.31065,6.31071,72000000.0
2005-11-24 01:45:00,6.31083,6.31208,6.30916,6.31208,68000000.0
2005-11-24 01:50:00,6.31107,6.31376,6.30944,6.3112,67000000.0
2005-11-24 01:55:00,6.31026,6.31296,6.30949,6.31124,61000000.0
2005-11-24 02:00:00,6.31166,6.31489,6.31166,6.31464,69000000.0
2005-11-24 02:05:00,6.3147,6.31504,6.31148,6.31265,73000000.0
2005-11-24 02:10:00,6.31301,6.31456,6.31196,6.31339,74000000.0
2005-11-24 02:15:00,6.31383,6.31553,6.3131,6.31508,70000000.0
2005-11-24 02:20:00,6.31554,6.31628,6.31348,6.31439,74000000.0
2005-11-24 02:25:00,6.31596,6.31596,6.31345,6.31398,59000000.0
2005-11-24 02:30:00,6.31384,6.31454,6.31192,6.31197,64000000.0
2005-11-24 02:35:00,6.31119,6.3131,6.30864,6.30941,71000000.0
2005-11-24 02:40:00,6.30844,6.30918,6.30743,6.30789,69000000.0
2005-11-24 02:45:00,6.30793,6.30979,6.3069,6.30713,69000000.0
2005-11-24 02:50:00,6.30728,6.31004,6.3067,6.30752,66000000.0
2005-11-24 02:55:00,6.30808,6.3083,6.30361,6.30586,65000000.0
2005-11-24 03:00:00,6.30429,6.30824,6.30398,6.30706,67000000.0
2005-11-24 03:05:00,6.30707,6.30954,6.30674,6.30842,68000000.0
2005-11-24 03:10:00,6.30874,6.31095,6.30741,6.30933,80000000.0
2005-11-24 03:15:00,6.30918,6.31169,6.30918,6.31111,50000000.0
2005-11-24 03:20:00,6.3094,6.3112,6.30873,6.30973,62000000.0
2005-11-24 03:25:00,6.31008,6.31048,6.3069,6.31048,71000000.0
2005-11-24 03:30:00,6.3086,6.31016,6.30776,6.3085,68000000.0
2005-11-24 03:35:00,6.30892,6.31079,6.30816,6.30904,60000000.0
2005-11-24 03:40:00,6.30885,6.3103,6.30827,6.30963,82000000.0
2005-11-24 03:45:00,6.3093,6.30992,6.30791,6.30808,53000000.0
2005-11-24 03:50:00,6.3082,6.30945,6.30788,6.30872,74000000.0
2005-11-24 03:55:00,6.30878,6.30926,6.3073,6.30753,63000000.0
2005-11-24 04:00:00,6.30724,6.30957,6.30724,6.30908,70000000.0
2005-11-24 04:05:00,6.30868,6.31002,6.30839,6.30917,66000000.0
2005-11-24 04:10:00,6.30886,6.31027,6.30841,6.30863,77000000.0
2005-11-24 04:15:00,6.30888,6.30965,6.30756,6.30833,57000000.0
2005-11-24 04:20:00,6.30823,6.31016,6.30807,6.30991,62000000.0
2005-11-24 04:25:00,6.30955,6.30955,6.30705,6.3072,53000000.0
2005-11-24 04:30:00,6.30834,6.30884,6.30704,6.30728,66000000.0
2005-11-24 04:35:00,6.30725,6.30855,6.30597,6.30727,64000000.0
2005-11-24 04:40:00,6.30818,6.30881,6.30641,6.30687,54000000.0
2005-11-24 04:45:00,6.30661,6.309,6.30625,6.30625,63000000.0
2005-11-24 04:50:00,6.30664,6.3085,6.30624,6.30652,71000000.0
2005-11-24 04:55:00,6.30664,6.30814,6.30587,6.30703,65000000.0
2005-11-24 05:00:00,6.30678,6.30921,6.30655,6.30655,62000000.0
2005-11-24 05:05:00,6.30704,6.30841,6.30666,6.30696,72000000.0
2005-11-24 05:10:00,6.30691,6.30778,6.30629,6.30741,59000000.0
2005-11-24 05:15:00,6.30743,6.30839,6.30611,6.30757,67000000.0
2005-11-24 05:20:00,6.30752,6.30769,6.30594,6.30623,79000000.0
2005-11-24 05:25:00,6.30625,6.3086,6.30625,6.30722,66000000.0
2005-11-24 05:30:00,6.30721,6.30841,6.30644,6.30702,76000000.0
2005-11-24 05:35:00,6.30663,6.3074,6.30549,6.30638,78000000.0
2005-11-24 05:40:00,6.30562,6.30764,6.3053,6.30622,61000000.0
2005-11-24 05:45:00,6.30599,6.30613,6.30576,6.30582,77000000.0
2005-11-24 05:50:00,6.30602,6.30731,6.30574,6.30622,62000000.0
2005-11-24 05:55:00,6.30681,6.30832,6.30665,6.30707,70000000.0
2005-11-24 06:00:00,6.30719,6.30843,6.30629,6.30775,77000000.0
2005-11-24 06:05:00,6.30785,6.30834,6.30636,6.30688,81000000.0
2005-11-24 06:10:00,6.30682,6.30773,6.30545,6.30567,73000000.0
2005-11-24 06:15:00,6.30548,6.30885,6.30526,6.30834,69000000.0
2005-11-24 06:20:00,6.30853,6.30927,6.3068,6.30729,68000000.0
2005-11-24 06:25:00,6.3067,6.30785,6.30587,6.30696,71000000.0
2005-11-24 06:30:00,6.30733,6.30817,6.30631,6.30701,58000000.0
2005-11-24 06:35:00,6.30682,6.30788,6.30589,6.30703,72000000.0
2005-11-24 06:40:00,6.30716,6.30858,6.30623,6.30796,71000000.0
2005-11-24 06:45:00,6.30758,6.30857,6.3069,6.30784,69000000.0
2005-11-24 06:50:00,6.30772,6.30834,6.30675,6.30675,56000000.0
2005-11-24 06:55:00,6.30676,6.30865,6.30646,6.3073,64000000.0
2005-11-24 07:00:00,6.30743,6.30935,6.30737,6.30748,58000000.0
2005-11-24 07:05:00,6.30747,6.30858,6.3068,6.30746,59000000.0
2005-11-24 07:10:00,6.30766,6.30983,6.30728,6.309,82000000.0
2005-11-24 07:15:00,6.30902,6.30909,6.30797,6.30825,80000000.0
2005-11-24 07:20:00,6.30838,6.31005,6.30822,6.30855,76000000.0
2005-11-24 07:25:00,6.30888,6.31016,6.30863,6.30912,78000000.0
2005-11-24 07:30:00,6.3087,6.31009,6.30815,6.30892,61000000.0
2005-11-24 07:35:00,6.30876,6.31018,6.3082,6.3082,63000000.0
2005-11-24 07:40:00,6.30991,6.3101,6.30792,6.30826,55000000.0
2005-11-24 07:45:00,6.30797,6.30965,6.3077,6.30828,59000000.0
2005-11-24 07:50:00,6.30794,6.30996,6.30785,6.30969,67000000.0
2005-11-24 07:55:00,6.30951,6.31147,6.30804,6.31147,62000000.0
2005-11-24 08:00:00,6.31144,6.31184,6.30935,6.31146,65000000.0
2005-11-24 08:05:00,6.31114,6.31189,6.30947,6.31076,73000000.0
2005-11-24 08:10:00,6.31045,6.31495,6.31045,6.31236,58000000.0
2005-11-24 08:15:00,6.31271,6.31329,6.31039,6.31157,59000000.0
2005-11-24 08:20:00,6.31149,6.3123,6.31,6.31091,64000000.0
2005-11-24 08:25:00,6.31116,6.31388,6.31062,6.31281,56000000.0
2005-11-24 08:30:00,6.31288,6.31366,6.31101,6.31366,62000000.0
2005-11-24 08:35:00,6.31474,6.31517,6.31275,6.31345,56000000.0
2005-11-24 08:40:00,6.31292,6.31511,6.31198,6.31276,58000000.0
2005-11-24 08:45:00,6.31375,6.31402,6.31225,6.31307,76000000.0
2005-11-24 08:50:00,6.31282,6.31776,6.31268,6.31626,81000000.0
2005-11-24 08:55:00,6.31575,6.31963,6.3148,6.31772,70000000.0
2005-11-24 09:00:00,6.31733,6.32101,6.31684,6.3181,62000000.0
2005-11-24 09:05:00,6.31753,6.31902,6.31614,6.31739,66000000.0
2005-11-24 09:10:00,6.31827,6.31827,6.31599,6.31701,67000000.0
2005-11-24 09:15:00,6.31722,6.31838,6.31559,6.317,72000000.0
2005-11-24 09:20:00,6.3174,6.3174,6.31249,6.31442,74000000.0
2005-11-24 09:25:00,6.31442,6.31544,6.31284,6.31416,68000000.0
2005-11-24 09:30:00,6.31459,6.31677,6.31368,6.31592,69000000.0
2005-11-24 09:35:00,6.31574,6.31717,6.31266,6.31266,85000000.0
2005-11-24 09:40:00,6.31325,6.31441,6.31187,6.31227,74000000.0
2005-11-24 09:45:00,6.31284,6.31478,6.31139,6.31415,76000000.0
2005-11-24 09:50:00,6.31407,6.3151,6.31042,6.31077,74000000.0
2005-11-24 09:55:00,6.31078,6.31193,6.30873,6.31017,68000000.0
2005-11-24 10:00:00,6.31012,6.31047,6.30721,6.3086,75000000.0
2005-11-24 10:05:00,6.30797,6.30873,6.30678,6.3078,50000000.0
2005-11-24 10:10:00,6.30746,6.3086,6.30553,6.30628,70000000.0
2005-11-24 10:15:00,6.3047,6.3072,6.30445,6.30617,74000000.0
2005-11-24 10:20:00,6.30665,6.30989,6.30632,6.3092,60000000.0
2005-11-24 10:25:00,6.30863,6.31007,6.30725,6.3086,60000000.0
2005-11-24 10:30:00,6.30834,6.30991,6.30762,6.30861,57000000.0
2005-11-24 10:35:00,6.30945,6.31054,6.30745,6.30899,72000000.0
2005-11-24 10:40:00,6.30958,6.31028,6.30794,6.30959,62000000.0
2005-11-24 10:45:00,6.30925,6.31111,6.30878,6.31107,55000000.0
2005-11-24 10:50:00,6.31133,6.31286,6.30984,6.31226,72000000.0
2005-11-24 10:55:00,6.31186,6.31397,6.31143,6.31358,49000000.0
2005-11-24 11:00:00,6.31237,6.31844,6.31122,6.31814,61000000.0
2005-11-24 11:05:00,6.31902,6.32189,6.3184,6.32119,71000000.0
2005-11-24 11:10:00,6.32062,6.32363,6.3135,6.32228,67000000.0
2005-11-24 11:15:00,6.3225,6.32268,6.31958,6.32044,63000000.0
2005-11-24 11:20:00,6.32056,6.32268,6.31923,6.32061,76000000.0
2005-11-24 11:25:00,6.3206,6.32424,6.3206,6.32093,64000000.0
2005-11-24 11:30:00,6.32264,6.32659,6.32206,6.32556,74000000.0
2005-11-24 11:35:00,6.32564,6.3273,6.32294,6.32675,60000000.0
2005-11-24 11:40:00,6.32653,6.32737,6.32308,6.32662,64000000.0
2005-11-24 11:45:00,6.32612,6.32759,6.32506,6.3266,62000000.0
2005-11-24 11:50:00,6.32554,6.32753,6.32491,6.32511,68000000.0
2005-11-24 11:55:00,6.3246,6.32712,6.3246,6.32612,52000000.0
2005-11-24 12:00:00,6.32614,6.32728,6.32442,6.3247,63000000.0
2005-11-24 12:05:00,6.32439,6.32439,6.3181,6.31837,61000000.0
2005-11-24 12:10:00,6.31836,6.31989,6.31628,6.31628,63000000.0
2005-11-24 12:15:00,6.31496,6.31934,6.31368,6.31726,56000000.0
2005-11-24 12:20:00,6.31576,6.31723,6.31466,6.3164,70000000.0
2005-11-24 12:25:00,6.31573,6.31747,6.31262,6.31416,57000000.0
2005-11-24 12:30:00,6.31271,6.3147,6.3114,6.31288,61000000.0
2005-11-24 12:35:00,6.31244,6.31478,6.3119,6.31428,64000000.0
2005-11-24 12:40:00,6.31462,6.31724,6.31368,6.31615,70000000.0
2005-11-24 12:45:00,6.31619,6.31794,6.31387,6.31444,65000000.0
2005-11-24 12:50:00,6.31465,6.31521,6.31316,6.31443,66000000.0
2005-11-24 12:55:00,6.3151,6.31684,6.31357,6.31578,62000000.0
2005-11-24 13:00:00,6.31627,6.31939,6.31449,6.3186,81000000.0
2005-11-24 13:05:00,6.3192,6.3192,6.31468,6.31564,77000000.0
2005-11-24 13:10:00,6.31573,6.3186,6.31506,6.31506,79000000.0
2005-11-24 13:15:00,6.31527,6.31905,6.31527,6.31843,63000000.0
2005-11-24 13:20:00,6.31924,6.32113,6.31724,6.31765,78000000.0
2005-11-24 13:25:00,6.31741,6.31876,6.31468,6.3149,62000000.0
2005-11-24 13:30:00,6.31572,6.31953,6.3154,6.31802,55000000.0
2005-11-24 13:35:00,6.3178,6.32107,6.31693,6.31922,65000000.0
2005-11-24 13:40:00,6.32036,6.32065,6.31839,6.32032,55000000.0
2005-11-24 13:45:00,6.32031,6.32269,6.31917,6.32215,64000000.0
2005-11-24 13:50:00,6.32203,6.32297,6.32005,6.32075,58000000.0
2005-11-24 13:55:00,6.32116,6.32273,6.31902,6.31969,59000000.0
2005-11-24 14:00:00,6.31986,6.31986,6.31727,6.31882,72000000.0
2005-11-24 14:05:00,6.31901,6.31908,6.31686,6.31861,60000000.0
2005-11-24 14:10:00,6.31773,6.3224,6.3167,6.32099,56000000.0
2005-11-24 14:15:00,6.32097,6.32097,6.31767,6.31948,76000000.0
2005-11-24 14:20:00,6.31931,6.32201,6.31832,6.32096,52000000.0
2005-11-24 14:25:00,6.32048,6.32382,6.32001,6.32295,65000000.0
2005-11-24 14:30:00,6.32354,6.32545,6.32262,6.32468,60000000.0
2005-11-24 14:35:00,6.32474,6.32734,6.32186,6.32607,63000000.0
2005-11-24 14:40:00,6.32609,6.32618,6.32341,6.32618,77000000.0
2005-11-24 14:45:00,6.32575,6.32652,6.31829,6.32484,56000000.0
2005-11-24 14:50:00,6.32462,6.32561,6.32183,6.32369,60000000.0
2005-11-24 14:55:00,6.3243,6.32648,6.32421,6.32494,71000000.0
2005-11-24 15:00:00,6.32444,6.32655,6.32085,6.32487,76000000.0
2005-11-24 15:05:00,6.325,6.32647,6.32069,6.32483,68000000.0
2005-11-24 15:10:00,6.32539,6.32629,6.32141,6.32589,61000000.0
2005-11-24 15:15:00,6.32636,6.32644,6.32083,6.32367,68000000.0
2005-11-24 15:20:00,6.3251,6.32688,6.32101,6.32101,59000000.0
2005-11-24 15:25:00,6.32046,6.32611,6.31923,6.32148,71000000.0
2005-11-24 15:30:00,6.32158,6.32428,6.31997,6.32053,68000000.0
2005-11-24 15:35:00,6.32034,6.32267,6.32013,6.3224,52000000.0
2005-11-24 15:40:00,6.32208,6.32254,6.31976,6.32175,62000000.0
2005-11-24 15:45:00,6.3226,6.32411,6.32021,6.32066,81000000.0
2005-11-24 15:50:00,6.32045,6.3223,6.31977,6.32079,75000000.0
2005-11-24 15:55:00,6.32081,6.32204,6.31796,6.31804,74000000.0
2005-11-24 16:00:00,6.31789,6.32223,6.31705,6.31838,61000000.0
2005-11-24 16:05:00,6.31798,6.32216,6.3172,6.31839,70000000.0
2005-11-24 16:10:00,6.31729,6.32207,6.31587,6.31889,64000000.0
2005-11-24 16:15:00,6.31767,6.32151,6.31764,6.32095,66000000.0
2005-11-24 16:20:00,6.32182,6.32361,6.31936,6.32112,65000000.0
2005-11-24 16:25:00,6.32055,6.32179,6.3199,6.32083,51000000.0
2005-11-24 16:30:00,6.3204,6.32435,6.31941,6.32025,53000000.0
2005-11-24 16:35:00,6.31987,6.32283,6.31933,6.32229,78000000.0
2005-11-24 16:40:00,6.32209,6.32579,6.32158,6.32548,86000000.0
2005-11-24 16:45:00,6.32486,6.32587,6.3219,6.32465,59000000.0
2005-11-24 16:50:00,6.32477,6.32485,6.32067,6.32191,66000000.0
2005-11-24 16:55:00,6.32247,6.32382,6.32112,6.32279,52000000.0
2005-11-24 17:00:00,6.32376,6.32376,6.3207,6.32231,62000000.0
2005-11-24 17:05:00,6.3222,6.3236,6.32029,6.32238,73000000.0
2005-11-24 17:10:00,6.3222,6.3244,6.32165,6.32384,57000000.0
2005-11-24 17:15:00,6.32337,6.32546,6.3224,6.32513,71000000.0
2005-11-24 17:20:00,6.32526,6.32636,6.32387,6.3241,55000000.0
2005-11-24 17:25:00,6.32456,6.3259,6.32393,6.32589,62000000.0
2005-11-24 17:30:00,6.3252,6.32959,6.32344,6.32344,63000000.0
2005-11-24 17:35:00,6.32393,6.32583,6.32294,6.32294,64000000.0
2005-11-24 17:40:00,6.32359,6.32943,6.31993,6.32282,76000000.0
2005-11-24 17:45:00,6.32259,6.32295,6.32026,6.32149,60000000.0
2005-11-24 17:50:00,6.32166,6.32395,6.32038,6.32326,86000000.0
2005-11-24 17:55:00,6.32283,6.32508,6.32226,6.32487,66000000.0
2005-11-24 18:00:00,6.32375,6.32488,6.32252,6.32389,72000000.0
2005-11-24 18:05:00,6.32319,6.32424,6.3198,6.32274,73000000.0
2005-11-24 18:10:00,6.32279,6.32401,6.32034,6.32273,58000000.0
2005-11-24 18:15:00,6.3236,6.32629,6.323,6.32477,61000000.0
2005-11-24 18:20:00,6.32384,6.32541,6.32132,6.32284,63000000.0
2005-11-24 18:25:00,6.32364,6.32636,6.32193,6.32236,67000000.0
2005-11-24 18:30:00,6.32208,6.32676,6.32208,6.3249,65000000.0
2005-11-24 18:35:00,6.32596,6.32695,6.32362,6.32483,76000000.0
2005-11-24 18:40:00,6.32528,6.32679,6.32247,6.3248,67000000.0
2005-11-24 18:45:00,6.32546,6.32709,6.32445,6.32445,66000000.0
2005-11-24 18:50:00,6.32478,6.327,6.32472,6.3248,63000000.0
2005-11-24 18:55:00,6.32641,6.32729,6.32493,6.32607,71000000.0
2005-11-24 19:00:00,6.32618,6.32939,6.3251,6.32848,70000000.0
2005-11-24 19:05:00,6.32725,6.33126,6.32723,6.33041,76000000.0
2005-11-24 19:10:00,6.33093,6.33183,6.32853,6.3299,68000000.0
2005-11-24 19:15:00,6.32877,6.32995,6.32595,6.32647,61000000.0
2005-11-24 19:20:00,6.32619,6.32646,6.32247,6.32515,72000000.0
2005-11-24 19:25:00,6.32442,6.32579,6.3239,6.32495,62000000.0
2005-11-24 19:30:00,6.3252,6.32567,6.32363,6.32484,66000000.0
2005-11-24 19:35:00,6.32434,6.32497,6.32264,6.32301,63000000.0
2005-11-24 19:40:00,6.32361,6.32546,6.32336,6.32435,70000000.0
2005-11-24 19:45:00,6.32372,6.32432,6.32193,6.32193,70000000.0
2005-11-24 19:50:00,6.32196,6.32474,6.32191,6.32474,71000000.0
2005-11-24 19:55:00,6.32482,6.32643,6.32418,6.32556,68000000.0
2005-11-24 20:00:00,6.32546,6.32615,6.32272,6.32345,67000000.0
2005-11-24 20:05:00,6.3237,6.32402,6.32212,6.32333,65000000.0
2005-11-24 20:10:00,6.32375,6.32612,6.32298,6.324,66000000.0
2005-11-24 20:15:00,6.32346,6.32556,6.32317,6.32335,64000000.0
2005-11-24 20:20:00,6.32323,6.32466,6.3221,6.32295,65000000.0
2005-11-24 20:25:00,6.32347,6.32564,6.3231,6.32466,63000000.0
2005-11-24 20:30:00,6.32444,6.32486,6.32287,6.32392,59000000.0
2005-11-24 20:35:00,6.324,6.32432,6.322,6.32253,70000000.0
2005-11-24 20:40:00,6.32274,6.32393,6.32218,6.32312,89000000.0
2005-11-24 20:45:00,6.32315,6.32458,6.32236,6.32394,67000000.0
2005-11-24 20:50:00,6.32353,6.32436,6.32337,6.32405,62000000.0
2005-11-24 20:55:00,6.32396,6.32454,6.32394,6.3242,65000000.0
2005-11-24 21:00:00,6.32428,6.32528,6.32299,6.32375,72000000.0
2005-11-24 21:05:00,6.32393,6.32462,6.32179,6.32208,66000000.0
2005-11-24 21:10:00,6.32204,6.32375,6.32194,6.32208,62000000.0
2005-11-24 21:15:00,6.32175,6.32271,6.32057,6.3207,68000000.0
2005-11-24 21:20:00,6.3203,6.32202,6.3203,6.32135,52000000.0
2005-11-24 21:25:00,6.32158,6.3228,6.32072,6.32115,58000000.0
2005-11-24 21:30:00,6.32053,6.32195,6.32053,6.32058,59000000.0
2005-11-24 21:35:00,6.32086,6.32165,6.31941,6.31958,88000000.0
2005-11-24 21:40:00,6.31956,6.32168,6.31943,6.32047,65000000.0
2005-11-24 21:45:00,6.32003,6.3218,6.32003,6.32157,62000000.0
2005-11-24 21:50:00,6.32177,6.32213,6.32037,6.32159,62000000.0
2005-11-24 21:55:00,6.32124,6.32391,6.31999,6.32391,72000000.0
2005-11-24 22:00:00,6.3235,6.3235,6.31997,6.32196,79000000.0
2005-11-24 22:05:00,6.32195,6.32374,6.32069,6.32156,67000000.0
2005-11-24 22:10:00,6.32138,6.32334,6.32137,6.32173,64000000.0
2005-11-24 22:15:00,6.32196,6.32346,6.32163,6.3229,69000000.0
2005-11-24 22:20:00,6.32273,6.32351,6.32166,6.32285,69000000.0
2005-11-24 22:25:00,6.32278,6.32307,6.32262,6.32292,63000000.0
2005-11-24 22:30:00,6.32285,6.32303,6.32267,6.32296,60000000.0
2005-11-24 22:35:00,6.32295,6.32303,6.32095,6.32096,56000000.0
2005-11-24 22:40:00,6.32085,6.32303,6.32085,6.32169,63000000.0
2005-11-24 22:45:00,6.32185,6.32269,6.321,6.32125,68000000.0
2005-11-24 22:50:00,6.32169,6.32302,6.32094,6.32153,70000000.0
2005-11-24 22:55:00,6.32162,6.32302,6.32138,6.32302,64000000.0
2005-11-24 23:00:00,6.3231,6.32356,6.32146,6.32332,68000000.0
2005-11-24 23:05:00,6.32289,6.32433,6.3214,6.32291,60000000.0
2005-11-24 23:10:00,6.32246,6.32338,6.32167,6.32186,66000000.0
2005-11-24 23:15:00,6.3217,6.32304,6.32139,6.32304,65000000.0
2005-11-24 23:20:00,6.32292,6.32292,6.32163,6.32174,66000000.0
2005-11-24 23:25:00,6.32163,6.32229,6.32136,6.32183,64000000.0
2005-11-24 23:30:00,6.32205,6.32285,6.32148,6.32204,72000000.0
2005-11-24 23:35:00,6.32169,6.32225,6.32056,6.32222,62000000.0
2005-11-24 23:40:00,6.32243,6.32315,6.32158,6.32183,80000000.0
2005-11-24 23:45:00,6.32198,6.32346,6.32165,6.32213,76000000.0
2005-11-24 23:50:00,6.322,6.32357,6.32179,6.32254,67000000.0
2005-11-24 23:55:00,6.32163,6.32537,6.32163,6.32206,76000000.0
2005-11-25 00:00:00,6.32166,6.3232,6.32125,6.32264,70000000.0
2005-11-25 00:05:00,6.32124,6.32294,6.32124,6.32263,62000000.0
2005-11-25 00:10:00,6.32424,6.32542,6.32246,6.32394,63000000.0
2005-11-25 00:15:00,6.3236,6.324,6.32243,6.32376,65000000.0
2005-11-25 00:20:00,6.32404,6.32516,6.32236,6.32334,60000000.0
2005-11-25 00:25:00,6.3233,6.32458,6.32227,6.32275,66000000.0
2005-11-25 00:30:00,6.32339,6.326,6.32297,6.32597,64000000.0
2005-11-25 00:35:00,6.32555,6.32805,6.32554,6.32677,80000000.0
2005-11-25 00:40:00,6.32705,6.32863,6.32535,6.32601,61000000.0
2005-11-25 00:45:00,6.32616,6.32755,6.32531,6.32627,63000000.0
2005-11-25 00:50:00,6.32602,6.32627,6.32587,6.32596,60000000.0
2005-11-25 00:55:00,6.32678,6.32793,6.3255,6.3255,66000000.0
2005-11-25 01:00:00,6.32511,6.32744,6.32499,6.32499,63000000.0
2005-11-25 01:05:00,6.32445,6.32643,6.32445,6.32478,70000000.0
2005-11-25 01:10:00,6.32561,6.32684,6.32502,6.32525,55000000.0
2005-11-25 01:15:00,6.32542,6.32659,6.32445,6.32482,63000000.0
2005-11-25 01:20:00,6.32462,6.32701,6.32462,6.32508,59000000.0
2005-11-25 01:25:00,6.325,6.32641,6.32447,6.32505,70000000.0
2005-11-25 01:30:00,6.32522,6.3266,6.32426,6.32599,68000000.0
2005-11-25 01:35:00,6.32644,6.32655,6.32449,6.32497,71000000.0
2005-11-25 01:40:00,6.32442,6.32732,6.32441,6.32538,72000000.0
2005-11-25 01:45:00,6.32563,6.32933,6.32562,6.32932,68000000.0
2005-11-25 01:50:00,6.32835,6.3296,6.32661,6.32853,67000000.0
2005-11-25 01:55:00,6.32813,6.32813,6.32572,6.32645,61000000.0
2005-11-25 02:00:00,6.32706,6.33057,6.3226,6.32978,69000000.0
2005-11-25 02:05:00,6.32981,6.33142,6.32822,6.32933,73000000.0
2005-11-25 02:10:00,6.32929,6.33358,6.32902,6.33253,74000000.0
2005-11-25 02:15:00,6.33234,6.33258,6.32905,6.33069,70000000.0
2005-11-25 02:20:00,6.33168,6.3343,6.3315,6.33336,74000000.0
2005-11-25 02:25:00,6.33361,6.33447,6.33244,6.33374,59000000.0
2005-11-25 02:30:00,6.3333,6.33357,6.33128,6.33314,64000000.0
2005-11-25 02:35:00,6.33341,6.33379,6.33163,6.33199,71000000.0
2005-11-25 02:40:00,6.33197,6.33309,6.33025,6.33136,69000000.0
2005-11-25 02:45:00,6.33102,6.33174,6.32979,6.33023,69000000.0
2005-11-25 02:50:00,6.33076,6.33447,6.33034,6.33447,66000000.0
2005-11-25 02:55:00,6.33358,6.33358,6.33122,6.33202,65000000.0
2005-11-25 03:00:00,6.33136,6.33183,6.32814,6.32895,67000000.0
2005-11-25 03:05:00,6.32948,6.33133,6.32948,6.32979,68000000.0
2005-11-25 03:10:00,6.33003,6.33247,6.32995,6.33155,80000000.0
2005-11-25 03:15:00,6.3316,6.33246,6.33015,6.33174,50000000.0
2005-11-25 03:20:00,6.33111,6.33186,6.3303,6.33082,62000000.0
2005-11-25 03:25:00,6.33098,6.33135,6.32972,6.32972,71000000.0
2005-11-25 03:30:00,6.32984,6.33125,6.32858,6.32858,68000000.0
2005-11-25 03:35:00,6.32878,6.33046,6.32845,6.32848,60000000.0
2005-11-25 03:40:00,6.32829,6.32994,6.32693,6.32814,82000000.0
2005-11-25 03:45:00,6.32627,6.32882,6.32627,6.32865,53000000.0
2005-11-25 03:50:00,6.32836,6.32959,6.32744,6.32863,74000000.0
2005-11-25 03:55:00,6.32887,6.33208,6.32747,6.33132,63000000.0
2005-11-25 04:00:00,6.33193,6.33517,6.3308,6.33379,70000000.0
2005-11-25 04:05:00,6.33442,6.33829,6.33368,6.33715,66000000.0
2005-11-25 04:10:00,6.33593,6.3387,6.33593,6.33677,77000000.0
2005-11-25 04:15:00,6.33654,6.3368,6.33488,6.33567,57000000.0
2005-11-25 04:20:00,6.33713,6.33796,6.33421,6.33469,62000000.0
2005-11-25 04:25:00,6.33463,6.33502,6.33184,6.33224,53000000.0
2005-11-25 04:30:00,6.33233,6.33358,6.33212,6.33245,66000000.0
2005-11-25 04:35:00,6.33262,6.33376,6.33161,6.33356,64000000.0
2005-11-25 04:40:00,6.3333,6.33464,6.33211,6.33349,54000000.0
2005-11-25 04:45:00,6.33351,6.33437,6.3319,6.3319,63000000.0
2005-11-25 04:50:00,6.33243,6.33388,6.33096,6.33096,71000000.0
2005-11-25 04:55:00,6.33085,6.33247,6.32931,6.33002,65000000.0
2005-11-25 05:00:00,6.33005,6.33176,6.32926,6.33137,62000000.0
2005-11-25 05:05:00,6.33122,6.33305,6.32911,6.33053,72000000.0
2005-11-25 05:10:00,6.3298,6.33012,6.32792,6.32849,59000000.0
2005-11-25 05:15:00,6.32821,6.33001,6.32814,6.32895,67000000.0
2005-11-25 05:20:00,6.3288,6.33031,6.32868,6.33002,79000000.0
2005-11-25 05:25:00,6.32985,6.33034,6.32905,6.32916,66000000.0
2005-11-25 05:30:00,6.32903,6.33099,6.32869,6.33032,76000000.0
2005-11-25 05:35:00,6.33036,6.33061,6.32887,6.32969,78000000.0
2005-11-25 05:40:00,6.32953,6.33102,6.32869,6.33001,61000000.0
2005-11-25 05:45:00,6.32966,6.33062,6.3275,6.32942,77000000.0
2005-11-25 05:50:00,6.32801,6.33012,6.32799,6.32827,62000000.0
2005-11-25 05:55:00,6.32826,6.3294,6.32668,6.32814,70000000.0
2005-11-25 06:00:00,6.32853,6.32973,6.32721,6.32798,77000000.0
2005-11-25 06:05:00,6.3283,6.33297,6.3282,6.33123,81000000.0
2005-11-25 06:10:00,6.33081,6.33261,6.33034,6.33137,73000000.0
2005-11-25 06:15:00,6.33084,6.33137,6.32916,6.33062,69000000.0
2005-11-25 06:20:00,6.33054,6.33211,6.32969,6.32995,68000000.0
2005-11-25 06:25:00,6.32987,6.33,6.32928,6.32946,71000000.0
2005-11-25 06:30:00,6.32983,6.33197,6.32983,6.33143,58000000.0
2005-11-25 06:35:00,6.33112,6.33171,6.33018,6.3304,72000000.0
2005-11-25 06:40:00,6.33027,6.3316,6.32947,6.32974,71000000.0
2005-11-25 06:45:00,6.33017,6.33099,6.32932,6.32961,69000000.0
2005-11-25 06:50:00,6.32969,6.33064,6.32901,6.32935,56000000.0
2005-11-25 06:55:00,6.32928,6.33159,6.32914,6.33019,64000000.0
2005-11-25 07:00:00,6.33016,6.33226,6.33016,6.33194,58000000.0
2005-11-25 07:05:00,6.3323,6.33427,6.33176,6.33417,59000000.0
2005-11-25 07:10:00,6.33503,6.3356,6.33279,6.3356,82000000.0
2005-11-25 07:15:00,6.33576,6.33576,6.33279,6.33361,80000000.0
2005-11-25 07:20:00,6.33383,6.33491,6.33246,6.33259,76000000.0
2005-11-25 07:25:00,6.33271,6.33439,6.33204,6.33312,78000000.0
2005-11-25 07:30:00,6.3324,6.33462,6.3324,6.33407,61000000.0
2005-11-25 07:35:00,6.33459,6.33478,6.33278,6.33332,63000000.0
2005-11-25 07:40:00,6.33332,6.33557,6.33309,6.33377,55000000.0
2005-11-25 07:45:00,6.33416,6.33629,6.33394,6.33472,59000000.0
2005-11-25 07:50:00,6.33417,6.33516,6.33351,6.33436,67000000.0
2005-11-25 07:55:00,6.33417,6.33449,6.33118,6.3323,62000000.0
2005-11-25 08:00:00,6.33196,6.3347,6.33141,6.33405,65000000.0
2005-11-25 08:05:00,6.33384,6.33402,6.33089,6.33228,73000000.0
2005-11-25 08:10:00,6.33245,6.33285,6.33052,6.332,58000000.0
2005-11-25 08:15:00,6.33188,6.33241,6.33012,6.33241,59000000.0
2005-11-25 08:20:00,6.33222,6.33435,6.33154,6.33261,64000000.0
2005-11-25 08:25:00,6.33264,6.33355,6.33155,6.33221,56000000.0
2005-11-25 08:30:00,6.33233,6.33324,6.32975,6.3301,62000000.0
2005-11-25 08:35:00,6.32979,6.33138,6.32918,6.33018,56000000.0
2005-11-25 08:40:00,6.3304,6.33135,6.32874,6.32875,58000000.0
2005-11-25 08:45:00,6.32948,6.33246,6.32948,6.33118,76000000.0
2005-11-25 08:50:00,6.33141,6.33286,6.33064,6.33174,81000000.0
2005-11-25 08:55:00,6.33149,6.33381,6.33068,6.33339,70000000.0
2005-11-25 09:00:00,6.33377,6.33646,6.33293,6.33554,62000000.0
2005-11-25 09:05:00,6.33544,6.33697,6.33482,6.33602,66000000.0
2005-11-25 09:10:00,6.33606,6.33796,6.33531,6.33531,67000000.0
2005-11-25 09:15:00,6.33546,6.3374,6.33543,6.33627,72000000.0
2005-11-25 09:20:00,6.33638,6.33638,6.33262,6.33391,74000000.0
2005-11-25 09:25:00,6.33392,6.33679,6.33325,6.33615,68000000.0
2005-11-25 09:30:00,6.33495,6.33896,6.3338,6.33896,69000000.0
2005-11-25 09:35:00,6.33956,6.34173,6.33855,6.34074,85000000.0
2005-11-25 09:40:00,6.34114,6.34232,6.33935,6.34032,74000000.0
2005-11-25 09:45:00,6.34155,6.34365,6.3371,6.34013,76000000.0
2005-11-25 09:50:00,6.34093,6.34093,6.33846,6.33858,74000000.0
2005-11-25 09:55:00,6.33846,6.34178,6.33846,6.34132,68000000.0
2005-11-25 10:00:00,6.34231,6.34333,6.33965,6.34191,75000000.0
2005-11-25 10:05:00,6.34209,6.34407,6.34035,6.34056,50000000.0
2005-11-25 10:10:00,6.34137,6.34364,6.34034,6.34243,70000000.0
2005-11-25 10:15:00,6.34045,6.34215,6.33941,6.3416,74000000.0
2005-11-25 10:20:00,6.34112,6.34247,6.33768,6.33768,60000000.0
2005-11-25 10:25:00,6.33722,6.33925,6.337,6.3385,60000000.0
2005-11-25 10:30:00,6.33769,6.33806,6.33489,6.3361,57000000.0
2005-11-25 10:35:00,6.33601,6.33832,6.33506,6.3366,72000000.0
2005-11-25 10:40:00,6.33672,6.33948,6.3357,6.33838,62000000.0
2005-11-25 10:45:00,6.3381,6.3395,6.33514,6.33687,55000000.0
2005-11-25 10:50:00,6.33814,6.34219,6.33651,6.34012,72000000.0
2005-11-25 10:55:00,6.33991,6.34216,6.33761,6.33989,49000000.0
2005-11-25 11:00:00,6.33937,6.34076,6.33714,6.33952,61000000.0
2005-11-25 11:05:00,6.34023,6.34209,6.33952,6.34009,71000000.0
2005-11-25 11:10:00,6.33974,6.34139,6.33903,6.34058,67000000.0
2005-11-25 11:15:00,6.34032,6.34499,6.34021,6.3432,63000000.0
2005-11-25 11:20:00,6.34196,6.34388,6.34096,6.34264,76000000.0
2005-11-25 11:25:00,6.34297,6.34375,6.33907,6.34033,64000000.0
2005-11-25 11:30:00,6.34129,6.34295,6.3398,6.34172,74000000.0
2005-11-25 11:35:00,6.34247,6.34369,6.34059,6.34189,60000000.0
2005-11-25 11:40:00,6.34375,6.34909,6.34374,6.34463,64000000.0
2005-11-25 11:45:00,6.34404,6.34535,6.34273,6.34321,62000000.0
2005-11-25 11:50:00,6.34305,6.34724,6.34303,6.34412,68000000.0
2005-11-25 11:55:00,6.34497,6.34547,6.34033,6.34033,52000000.0
2005-11-25 12:00:00,6.3401,6.34473,6.34003,6.34107,63000000.0
2005-11-25 12:05:00,6.34012,6.34322,6.33831,6.34132,61000000.0
2005-11-25 12:10:00,6.34232,6.34278,6.33854,6.33863,63000000.0
2005-11-25 12:15:00,6.34018,6.34455,6.33942,6.34203,56000000.0
2005-11-25 12:20:00,6.34094,6.34302,6.34063,6.34175,70000000.0
2005-11-25 12:25:00,6.34171,6.34313,6.34055,6.34127,57000000.0
2005-11-25 12:30:00,6.34036,6.34231,6.33724,6.34231,61000000.0
2005-11-25 12:35:00,6.34233,6.34343,6.34076,6.34169,64000000.0
2005-11-25 12:40:00,6.34276,6.34309,6.34122,6.34133,70000000.0
2005-11-25 12:45:00,6.34122,6.34252,6.3403,6.34088,65000000.0
2005-11-25 12:50:00,6.34064,6.34158,6.33701,6.33767,66000000.0
2005-11-25 12:55:00,6.33766,6.33979,6.33649,6.33879,62000000.0
2005-11-25 13:00:00,6.33862,6.34122,6.33738,6.33996,81000000.0
2005-11-25 13:05:00,6.33991,6.34103,6.338,6.33935,77000000.0
2005-11-25 13:10:00,6.33983,6.34095,6.33793,6.33818,79000000.0
2005-11-25 13:15:00,6.33891,6.33891,6.33623,6.33732,63000000.0
2005-11-25 13:20:00,6.33668,6.33983,6.33666,6.33906,78000000.0
2005-11-25 13:25:00,6.33882,6.33936,6.33696,6.33774,62000000.0
2005-11-25 13:30:00,6.33817,6.34077,6.33714,6.3389,55000000.0
2005-11-25 13:35:00,6.3396,6.34166,6.33908,6.34099,65000000.0
2005-11-25 13:40:00,6.34028,6.34397,6.34028,6.34328,55000000.0
2005-11-25 13:45:00,6.34203,6.34433,6.34203,6.34323,64000000.0
2005-11-25 13:50:00,6.34316,6.34467,6.34251,6.34358,58000000.0
2005-11-25 13:55:00,6.34357,6.34437,6.34214,6.34271,59000000.0
2005-11-25 14:00:00,6.34253,6.34315,6.33989,6.34159,72000000.0
2005-11-25 14:05:00,6.34128,6.34368,6.3368,6.34119,60000000.0
2005-11-25 14:10:00,6.34141,6.34231,6.34027,6.34056,56000000.0
2005-11-25 14:15:00,6.34078,6.3426,6.34051,6.34138,76000000.0
2005-11-25 14:20:00,6.34113,6.3419,6.33953,6.34071,52000000.0
2005-11-25 14:25:00,6.34055,6.34239,6.33997,6.34069,65000000.0
2005-11-25 14:30:00,6.3409,6.34254,6.34009,6.34073,60000000.0
2005-11-25 14:35:00,6.34118,6.34185,6.3396,6.34028,63000000.0
2005-11-25 14:40:00,6.33984,6.34187,6.33926,6.34043,77000000.0
2005-11-25 14:45:00,6.34032,6.34143,6.33867,6.33947,56000000.0
2005-11-25 14:50:00,6.33969,6.3418,6.33652,6.33833,60000000.0
2005-11-25 14:55:00,6.33825,6.34215,6.33768,6.34026,71000000.0
2005-11-25 15:00:00,6.33985,6.34028,6.33723,6.33861,76000000.0
2005-11-25 15:05:00,6.33876,6.34096,6.33804,6.33945,68000000.0
2005-11-25 15:10:00,6.33946,6.33995,6.33364,6.33542,61000000.0
2005-11-25 15:15:00,6.33502,6.33756,6.33293,6.3336,68000000.0
2005-11-25 15:20:00,6.33293,6.33362,6.33158,6.33238,59000000.0
2005-11-25 15:25:00,6.33254,6.33785,6.33118,6.33693,71000000.0
2005-11-25 15:30:00,6.33426,6.3358,6.33224,6.33273,68000000.0
2005-11-25 15:35:00,6.33341,6.33623,6.33199,6.33504,52000000.0
2005-11-25 15:40:00,6.33528,6.33967,6.33505,6.3362,62000000.0
2005-11-25 15:45:00,6.33434,6.33798,6.33434,6.33638,81000000.0
2005-11-25 15:50:00,6.33557,6.33742,6.33316,6.33391,75000000.0
2005-11-25 15:55:00,6.33437,6.33566,6.33133,6.33261,74000000.0
2005-11-25 16:00:00,6.33283,6.33347,6.32956,6.33231,61000000.0
2005-11-25 16:05:00,6.33301,6.33357,6.33032,6.33284,70000000.0
2005-11-25 16:10:00,6.33338,6.33349,6.33034,6.33234,64000000.0
2005-11-25 16:15:00,6.33214,6.33266,6.32901,6.32992,66000000.0
2005-11-25 16:20:00,6.3299,6.33372,6.32892,6.33241,65000000.0
2005-11-25 16:25:00,6.33433,6.33433,6.33121,6.3315,51000000.0
2005-11-25 16:30:00,6.33136,6.33188,6.32968,6.33084,53000000.0
2005-11-25 16:35:00,6.33127,6.3335,6.33001,6.3319,78000000.0
2005-11-25 16:40:00,6.3317,6.33625,6.33098,6.33517,86000000.0
2005-11-25 16:45:00,6.33473,6.33715,6.33233,6.33566,59000000.0
2005-11-25 16:50:00,6.33557,6.33807,6.33335,6.33628,66000000.0
2005-11-25 16:55:00,6.3361,6.33954,6.33028,6.33882,52000000.0
2005-11-25 17:00:00,6.33932,6.34533,6.33932,6.34391,62000000.0
2005-11-25 17:05:00,6.34364,6.34787,6.34241,6.3467,73000000.0
2005-11-25 17:10:00,6.34766,6.35309,6.34661,6.35211,57000000.0
2005-11-25 17:15:00,6.35311,6.35393,6.35098,6.35098,71000000.0
2005-11-25 17:20:00,6.35145,6.35551,6.35095,6.35436,55000000.0
2005-11-25 17:25:00,6.35511,6.35542,6.35233,6.35348,62000000.0
2005-11-25 17:30:00,6.35364,6.35439,6.35169,6.35243,63000000.0
2005-11-25 17:35:00,6.35194,6.35257,6.35021,6.35214,64000000.0
2005-11-25 17:40:00,6.35166,6.35187,6.34951,6.35057,76000000.0
2005-11-25 17:45:00,6.35111,6.35353,6.35017,6.35179,60000000.0
2005-11-25 17:50:00,6.35227,6.3544,6.35136,6.35309,86000000.0
2005-11-25 17:55:00,6.35274,6.35366,6.35084,6.35224,66000000.0
2005-11-25 18:00:00,6.3511,6.35421,6.3511,6.35239,72000000.0
2005-11-25 18:05:00,6.35228,6.35291,6.35011,6.3507,73000000.0
2005-11-25 18:10:00,6.34992,6.35278,6.34992,6.35097,58000000.0
2005-11-25 18:15:00,6.35142,6.35182,6.34754,6.34813,61000000.0
2005-11-25 18:20:00,6.34781,6.35176,6.34704,6.34841,63000000.0
2005-11-25 18:25:00,6.3485,6.3531,6.34789,6.35096,67000000.0
2005-11-25 18:30:00,6.35127,6.35241,6.34988,6.34988,65000000.0
2005-11-25 18:35:00,6.34948,6.35096,6.34839,6.3496,76000000.0
2005-11-25 18:40:00,6.34902,6.35334,6.34788,6.35167,67000000.0
2005-11-25 18:45:00,6.3524,6.35634,6.35234,6.35397,66000000.0
2005-11-25 18:50:00,6.35364,6.35457,6.35223,6.35356,63000000.0
2005-11-25 18:55:00,6.35424,6.35817,6.35386,6.35762,71000000.0
2005-11-25 19:00:00,6.35708,6.3611,6.35579,6.36038,70000000.0
2005-11-25 19:05:00,6.36113,6.36356,6.3601,6.3605,76000000.0
2005-11-25 19:10:00,6.36016,6.36096,6.35875,6.35983,68000000.0
2005-11-25 19:15:00,6.35963,6.36082,6.35709,6.3597,61000000.0
2005-11-25 19:20:00,6.36,6.36228,6.35933,6.36072,72000000.0
2005-11-25 19:25:00,6.36055,6.36305,6.35932,6.36283,62000000.0
2005-11-25 19:30:00,6.36263,6.36328,6.36007,6.36143,66000000.0
2005-11-25 19:35:00,6.36133,6.36347,6.361,6.3616,63000000.0
2005-11-25 19:40:00,6.36161,6.36327,6.35967,6.36246,70000000.0
2005-11-25 19:45:00,6.36125,6.36328,6.36106,6.36106,70000000.0
2005-11-25 19:50:00,6.36224,6.36308,6.3609,6.36155,71000000.0
2005-11-25 19:55:00,6.36153,6.36268,6.36013,6.36069,68000000.0
2005-11-25 20:00:00,6.36115,6.36446,6.36115,6.36311,67000000.0
2005-11-25 20:05:00,6.36258,6.36353,6.36176,6.36296,65000000.0
2005-11-25 20:10:00,6.36353,6.3642,6.3611,6.36171,66000000.0
2005-11-25 20:15:00,6.36187,6.36311,6.36068,6.36165,64000000.0
2005-11-25 20:20:00,6.36251,6.36431,6.36093,6.36093,65000000.0
2005-11-25 20:25:00,6.36077,6.36232,6.36058,6.36197,63000000.0
2005-11-25 20:30:00,6.36192,6.36312,6.361,6.36264,59000000.0
2005-11-25 20:35:00,6.36256,6.36299,6.36068,6.36196,70000000.0
2005-11-25 20:40:00,6.36194,6.36318,6.35986,6.36159,89000000.0
2005-11-25 20:45:00,6.36136,6.36209,6.35987,6.36083,67000000.0
2005-11-25 20:50:00,6.36065,6.36104,6.35853,6.35899,62000000.0
2005-11-25 20:55:00,6.35936,6.36064,6.35826,6.35855,65000000.0
2005-11-25 21:00:00,6.3587,6.36152,6.3587,6.36017,72000000.0
2005-11-25 21:05:00,6.35958,6.3605,6.35828,6.35875,66000000.0
2005-11-25 21:10:00,6.35876,6.36084,6.35863,6.35863,62000000.0
2005-11-25 21:15:00,6.35977,6.36058,6.3585,6.35894,68000000.0
2005-11-25 21:20:00,6.35889,6.3617,6.35787,6.35787,52000000.0
2005-11-25 21:25:00,6.35902,6.36115,6.35684,6.35684,58000000.0
2005-11-25 21:30:00,6.35628,6.35833,6.35628,6.35722,59000000.0
2005-11-25 21:35:00,6.35703,6.35844,6.35694,6.35716,88000000.0
2005-11-25 21:40:00,6.35713,6.3586,6.35657,6.35808,65000000.0
2005-11-25 21:45:00,6.35781,6.35869,6.35688,6.35716,62000000.0
2005-11-25 21:50:00,6.35734,6.35914,6.35733,6.35843,62000000.0
2005-11-25 21:55:00,6.35847,6.36013,6.358,6.3589,72000000.0
2005-11-25 22:00:00,6.35844,6.35967,6.35751,6.35967,79000000.0
2005-11-25 22:05:00,6.3594,6.36014,6.35778,6.35842,67000000.0
2005-11-25 22:10:00,6.35785,6.35883,6.35692,6.35742,64000000.0
2005-11-25 22:15:00,6.35916,6.35926,6.35601,6.35665,69000000.0
2005-11-25 22:20:00,6.35659,6.3572,6.35482,6.35523,69000000.0
2005-11-25 22:25:00,6.3548,6.35574,6.35302,6.35403,63000000.0
2005-11-25 22:30:00,6.35386,6.35618,6.35349,6.35577,60000000.0
2005-11-25 22:35:00,6.3543,6.35573,6.35411,6.35505,56000000.0
2005-11-25 22:40:00,6.35507,6.35562,6.3533,6.35471,63000000.0
2005-11-25 22:45:00,6.35422,6.35515,6.35366,6.35451,68000000.0
2005-11-25 22:50:00,6.35428,6.35578,6.35416,6.35541,70000000.0
2005-11-25 22:55:00,6.35516,6.35619,6.35363,6.35522,64000000.0
2005-11-25 23:00:00,6.35499,6.35603,6.35388,6.35462,68000000.0
2005-11-25 23:05:00,6.35447,6.35598,6.35397,6.35486,60000000.0
2005-11-25 23:10:00,6.35481,6.3559,6.35421,6.35421,66000000.0
2005-11-25 23:15:00,6.35527,6.35665,6.35438,6.35576,65000000.0
2005-11-25 23:20:00,6.3559,6.35674,6.35523,6.35618,66000000.0
2005-11-25 23:25:00,6.35629,6.35642,6.3554,6.35575,64000000.0
2005-11-25 23:30:00,6.35589,6.35592,6.35455,6.35558,72000000.0
2005-11-25 23:35:00,6.35569,6.35592,6.3529,6.35396,62000000.0
2005-11-25 23:40:00,6.3539,6.35491,6.353,6.35409,80000000.0
2005-11-25 23:45:00,6.35392,6.35435,6.35239,6.35291,76000000.0
2005-11-25 23:50:00,6.35329,6.35516,6.35216,6.35454,67000000.0
2005-11-25 23:55:00,6.35469,6.35757,6.35423,6.35562,76000000.0
2005-11-28 02:00:00,6.36354,6.36962,6.36286,6.36962,69000000.0
2005-11-28 02:05:00,6.36945,6.37085,6.3684,6.3693,73000000.0
2005-11-28 02:10:00,6.3685,6.36977,6.36743,6.36827,74000000.0
2005-11-28 02:15:00,6.36857,6.37143,6.36768,6.36883,70000000.0
2005-11-28 02:20:00,6.36902,6.37121,6.3682,6.37005,74000000.0
2005-11-28 02:25:00,6.37007,6.37088,6.36744,6.36951,59000000.0
2005-11-28 02:30:00,6.36916,6.37357,6.36916,6.37258,64000000.0
2005-11-28 02:35:00,6.37312,6.37458,6.37178,6.37405,71000000.0
2005-11-28 02:40:00,6.37432,6.37631,6.37235,6.37338,69000000.0
2005-11-28 02:45:00,6.37372,6.37692,6.3729,6.37427,69000000.0
2005-11-28 02:50:00,6.37422,6.37641,6.3722,6.37399,66000000.0
2005-11-28 02:55:00,6.37513,6.37689,6.37341,6.37354,65000000.0
2005-11-28 03:00:00,6.37336,6.37481,6.37227,6.37411,67000000.0
2005-11-28 03:05:00,6.37368,6.37431,6.37185,6.37386,68000000.0
2005-11-28 03:10:00,6.37309,6.37529,6.37228,6.37442,80000000.0
2005-11-28 03:15:00,6.37462,6.37529,6.37197,6.37215,50000000.0
2005-11-28 03:20:00,6.37225,6.37484,6.37165,6.37301,62000000.0
2005-11-28 03:25:00,6.37257,6.37594,6.37243,6.37552,71000000.0
2005-11-28 03:30:00,6.37503,6.37608,6.37213,6.37213,68000000.0
2005-11-28 03:35:00,6.37205,6.37306,6.37013,6.37091,60000000.0
2005-11-28 03:40:00,6.37154,6.37225,6.3695,6.37192,82000000.0
2005-11-28 03:45:00,6.37171,6.37225,6.36963,6.37087,53000000.0
2005-11-28 03:50:00,6.37071,6.37186,6.36995,6.37137,74000000.0
2005-11-28 03:55:00,6.37153,6.37242,6.3694,6.37134,63000000.0
2005-11-28 04:00:00,6.37135,6.3735,6.37071,6.37196,70000000.0
2005-11-28 04:05:00,6.37264,6.37264,6.3702,6.37085,66000000.0
2005-11-28 04:10:00,6.37094,6.37224,6.36974,6.37038,77000000.0
2005-11-28 04:15:00,6.37026,6.37282,6.37025,6.37067,57000000.0
2005-11-28 04:20:00,6.37125,6.37226,6.37034,6.3711,62000000.0
2005-11-28 04:25:00,6.37158,6.37243,6.36994,6.37131,53000000.0
2005-11-28 04:30:00,6.37135,6.37351,6.37042,6.37219,66000000.0
2005-11-28 04:35:00,6.37213,6.37403,6.37172,6.37339,64000000.0
2005-11-28 04:40:00,6.37382,6.3766,6.37378,6.37464,54000000.0
2005-11-28 04:45:00,6.37481,6.37652,6.37423,6.37555,63000000.0
2005-11-28 04:50:00,6.37596,6.37676,6.37432,6.37448,71000000.0
2005-11-28 04:55:00,6.37445,6.37572,6.3729,6.37313,65000000.0
2005-11-28 05:00:00,6.37318,6.37528,6.37303,6.37419,62000000.0
2005-11-28 05:05:00,6.37372,6.37525,6.37349,6.37464,72000000.0
2005-11-28 05:10:00,6.37449,6.37587,6.37334,6.37401,59000000.0
2005-11-28 05:15:00,6.37362,6.37506,6.37347,6.37489,67000000.0
2005-11-28 05:20:00,6.37474,6.37606,6.37424,6.37559,79000000.0
2005-11-28 05:25:00,6.37571,6.37662,6.37434,6.37448,66000000.0
2005-11-28 05:30:00,6.37427,6.37626,6.37422,6.37514,76000000.0
2005-11-28 05:35:00,6.37526,6.37678,6.37328,6.37579,78000000.0
2005-11-28 05:40:00,6.37515,6.37729,6.37515,6.37523,61000000.0
2005-11-28 05:45:00,6.3753,6.37703,6.37476,6.37476,77000000.0
2005-11-28 05:50:00,6.37511,6.37598,6.37445,6.37517,62000000.0
2005-11-28 05:55:00,6.37586,6.37648,6.37418,6.37422,70000000.0
2005-11-28 06:00:00,6.37424,6.3762,6.37368,6.37598,77000000.0
2005-11-28 06:05:00,6.37582,6.37694,6.3746,6.37599,81000000.0
2005-11-28 06:10:00,6.37578,6.37699,6.37517,6.37581,73000000.0
2005-11-28 06:15:00,6.37563,6.37672,6.37463,6.37569,69000000.0
2005-11-28 06:20:00,6.37509,6.37597,6.37415,6.37549,68000000.0
2005-11-28 06:25:00,6.3755,6.37564,6.37465,6.37508,71000000.0
2005-11-28 06:30:00,6.37484,6.37632,6.37479,6.37629,58000000.0
2005-11-28 06:35:00,6.37562,6.37696,6.3743,6.37466,72000000.0
2005-11-28 06:40:00,6.37447,6.37611,6.37353,6.37438,71000000.0
2005-11-28 06:45:00,6.3744,6.37505,6.37171,6.37258,69000000.0
2005-11-28 06:50:00,6.3732,6.37394,6.37138,6.37156,56000000.0
2005-11-28 06:55:00,6.37202,6.37322,6.37015,6.37275,64000000.0
2005-11-28 07:00:00,6.37263,6.37371,6.37146,6.37199,58000000.0
2005-11-28 07:05:00,6.37214,6.37277,6.37121,6.37236,59000000.0
2005-11-28 07:10:00,6.37254,6.37375,6.37168,6.37211,82000000.0
2005-11-28 07:15:00,6.37209,6.37328,6.37097,6.37182,80000000.0
2005-11-28 07:20:00,6.37166,6.37319,6.37132,6.37247,76000000.0
2005-11-28 07:25:00,6.37271,6.37404,6.37097,6.37301,78000000.0
2005-11-28 07:30:00,6.37249,6.3737,6.37115,6.37115,61000000.0
2005-11-28 07:35:00,6.37223,6.37372,6.37131,6.37255,63000000.0
2005-11-28 07:40:00,6.37226,6.37393,6.37105,6.37155,55000000.0
2005-11-28 07:45:00,6.37141,6.37186,6.36841,6.37026,59000000.0
2005-11-28 07:50:00,6.37101,6.3717,6.36973,6.37028,67000000.0
2005-11-28 07:55:00,6.36992,6.37131,6.36809,6.36956,62000000.0
2005-11-28 08:00:00,6.36916,6.36988,6.36664,6.3679,65000000.0
2005-11-28 08:05:00,6.36838,6.36958,6.3672,6.36804,73000000.0
2005-11-28 08:10:00,6.36751,6.37067,6.36742,6.36972,58000000.0
2005-11-28 08:15:00,6.36883,6.37079,6.36779,6.37047,59000000.0
2005-11-28 08:20:00,6.37064,6.37134,6.36906,6.37036,64000000.0
2005-11-28 08:25:00,6.36982,6.3704,6.36766,6.36924,56000000.0
2005-11-28 08:30:00,6.36921,6.37231,6.36895,6.37183,62000000.0
2005-11-28 08:35:00,6.37175,6.37275,6.37086,6.37273,56000000.0
2005-11-28 08:40:00,6.37226,6.3725,6.37063,6.37217,58000000.0
2005-11-28 08:45:00,6.37181,6.37292,6.37007,6.37114,76000000.0
2005-11-28 08:50:00,6.37068,6.371,6.36849,6.36998,81000000.0
2005-11-28 08:55:00,6.37001,6.37067,6.36821,6.36947,70000000.0
2005-11-28 09:00:00,6.36864,6.37851,6.36849,6.37656,62000000.0
2005-11-28 09:05:00,6.37667,6.37785,6.37328,6.37328,66000000.0
2005-11-28 09:10:00,6.37415,6.37435,6.37012,6.37113,67000000.0
2005-11-28 09:15:00,6.37145,6.37252,6.36932,6.36968,72000000.0
2005-11-28 09:20:00,6.37006,6.37317,6.37006,6.37175,74000000.0
2005-11-28 09:25:00,6.37125,6.37538,6.37089,6.37522,68000000.0
2005-11-28 09:30:00,6.37578,6.37589,6.37034,6.37194,69000000.0
2005-11-28 09:35:00,6.37095,6.37233,6.37,6.37106,85000000.0
2005-11-28 09:40:00,6.37061,6.37299,6.36933,6.37203,74000000.0
2005-11-28 09:45:00,6.3725,6.37446,6.37115,6.37248,76000000.0
2005-11-28 09:50:00,6.37221,6.3764,6.37221,6.37448,74000000.0
2005-11-28 09:55:00,6.37563,6.3759,6.37084,6.37251,68000000.0
2005-11-28 10:00:00,6.37439,6.37888,6.37438,6.37747,75000000.0
2005-11-28 10:05:00,6.37643,6.37752,6.37199,6.37432,50000000.0
2005-11-28 10:10:00,6.37404,6.37528,6.37184,6.37184,70000000.0
2005-11-28 10:15:00,6.37258,6.37584,6.37258,6.37359,74000000.0
2005-11-28 10:20:00,6.37394,6.37725,6.37394,6.37567,60000000.0
2005-11-28 10:25:00,6.37513,6.37638,6.37346,6.37436,60000000.0
2005-11-28 10:30:00,6.37444,6.37631,6.37342,6.37511,57000000.0
2005-11-28 10:35:00,6.37453,6.37574,6.3734,6.37567,72000000.0
2005-11-28 10:40:00,6.37481,6.37702,6.37334,6.37513,62000000.0
2005-11-28 10:45:00,6.37547,6.37728,6.37475,6.37635,55000000.0
2005-11-28 10:50:00,6.3758,6.3775,6.37426,6.37637,72000000.0
2005-11-28 10:55:00,6.37473,6.37611,6.37187,6.3721,49000000.0
2005-11-28 11:00:00,6.37211,6.37311,6.37074,6.37099,61000000.0
2005-11-28 11:05:00,6.37041,6.37166,6.36902,6.37101,71000000.0
2005-11-28 11:10:00,6.37118,6.37135,6.36658,6.36965,67000000.0
2005-11-28 11:15:00,6.36856,6.37068,6.36724,6.36898,63000000.0
2005-11-28 11:20:00,6.36911,6.37106,6.36763,6.36843,76000000.0
2005-11-28 11:25:00,6.36905,6.37046,6.36817,6.37031,64000000.0
2005-11-28 11:30:00,6.37055,6.3711,6.36704,6.36888,74000000.0
2005-11-28 11:35:00,6.3689,6.37091,6.36349,6.36447,60000000.0
2005-11-28 11:40:00,6.36501,6.36751,6.36403,6.36739,64000000.0
2005-11-28 11:45:00,6.36586,6.36971,6.36586,6.36809,62000000.0
2005-11-28 11:50:00,6.36729,6.37012,6.36725,6.36906,68000000.0
2005-11-28 11:55:00,6.36976,6.37038,6.36436,6.36512,52000000.0
2005-11-28 12:00:00,6.36474,6.36585,6.36078,6.36194,63000000.0
2005-11-28 12:05:00,6.36224,6.36327,6.35923,6.36037,61000000.0
2005-11-28 12:10:00,6.3592,6.36483,6.3592,6.3633,63000000.0
2005-11-28 12:15:00,6.36155,6.36459,6.36152,6.36358,56000000.0
2005-11-28 12:20:00,6.36282,6.36942,6.36206,6.36376,70000000.0
2005-11-28 12:25:00,6.36344,6.36813,6.36207,6.36414,57000000.0
2005-11-28 12:30:00,6.36536,6.36682,6.36362,6.36448,61000000.0
2005-11-28 12:35:00,6.36528,6.3698,6.36447,6.36772,64000000.0
2005-11-28 12:40:00,6.36789,6.36864,6.36643,6.36702,70000000.0
2005-11-28 12:45:00,6.36676,6.36766,6.36502,6.36715,65000000.0
2005-11-28 12:50:00,6.36712,6.36747,6.3646,6.36575,66000000.0
2005-11-28 12:55:00,6.36541,6.36636,6.36145,6.36145,62000000.0
2005-11-28 13:00:00,6.3617,6.36797,6.36016,6.3671,81000000.0
2005-11-28 13:05:00,6.36803,6.36894,6.36439,6.36692,77000000.0
2005-11-28 13:10:00,6.36657,6.36863,6.3649,6.3661,79000000.0
2005-11-28 13:15:00,6.36585,6.36859,6.36555,6.36809,63000000.0
2005-11-28 13:20:00,6.36864,6.36948,6.36507,6.36722,78000000.0
2005-11-28 13:25:00,6.36715,6.36739,6.36181,6.36294,62000000.0
2005-11-28 13:30:00,6.36357,6.36625,6.36325,6.36625,55000000.0
2005-11-28 13:35:00,6.36457,6.36709,6.36351,6.36432,65000000.0
2005-11-28 13:40:00,6.36398,6.36468,6.36161,6.36272,55000000.0
2005-11-28 13:45:00,6.36094,6.36423,6.36061,6.36359,64000000.0
2005-11-28 13:50:00,6.36356,6.36485,6.36202,6.36317,58000000.0
2005-11-28 13:55:00,6.36183,6.36277,6.36016,6.36085,59000000.0
2005-11-28 14:00:00,6.3619,6.36205,6.3591,6.36125,72000000.0
2005-11-28 14:05:00,6.35978,6.36273,6.35946,6.36253,60000000.0
2005-11-28 14:10:00,6.36202,6.36254,6.36015,6.36114,56000000.0
2005-11-28 14:15:00,6.36055,6.36317,6.35734,6.35815,76000000.0
2005-11-28 14:20:00,6.35788,6.36099,6.35771,6.36051,52000000.0
2005-11-28 14:25:00,6.36083,6.3629,6.35938,6.36169,65000000.0
2005-11-28 14:30:00,6.36153,6.36256,6.36014,6.36081,60000000.0
2005-11-28 14:35:00,6.3602,6.36287,6.35996,6.36102,63000000.0
2005-11-28 14:40:00,6.35996,6.36211,6.35827,6.35955,77000000.0
2005-11-28 14:45:00,6.35953,6.36126,6.35853,6.3601,56000000.0
2005-11-28 14:50:00,6.36047,6.36098,6.35821,6.35943,60000000.0
2005-11-28 14:55:00,6.35803,6.36003,6.35733,6.3585,71000000.0
2005-11-28 15:00:00,6.35794,6.36017,6.35621,6.3587,76000000.0
2005-11-28 15:05:00,6.35801,6.36326,6.35583,6.35583,68000000.0
2005-11-28 15:10:00,6.35551,6.35838,6.35266,6.35308,61000000.0
2005-11-28 15:15:00,6.35389,6.35772,6.35351,6.35702,68000000.0
2005-11-28 15:20:00,6.35794,6.35794,6.35403,6.35679,59000000.0
2005-11-28 15:25:00,6.35661,6.35749,6.35315,6.35468,71000000.0
2005-11-28 15:30:00,6.35422,6.3583,6.35379,6.35647,68000000.0
2005-11-28 15:35:00,6.35641,6.36151,6.35605,6.36071,52000000.0
2005-11-28 15:40:00,6.36199,6.36327,6.3606,6.36232,62000000.0
2005-11-28 15:45:00,6.36295,6.36295,6.35782,6.35896,81000000.0
2005-11-28 15:50:00,6.35848,6.35971,6.35727,6.35788,75000000.0
2005-11-28 15:55:00,6.35784,6.3595,6.35675,6.35949,74000000.0
2005-11-28 16:00:00,6.3588,6.35999,6.35715,6.35732,61000000.0
2005-11-28 16:05:00,6.35687,6.35848,6.35542,6.35616,70000000.0
2005-11-28 16:10:00,6.35604,6.36005,6.35578,6.35683,64000000.0
2005-11-28 16:15:00,6.35684,6.35905,6.35606,6.35643,66000000.0
2005-11-28 16:20:00,6.3567,6.35947,6.35246,6.35374,65000000.0
2005-11-28 16:25:00,6.35251,6.35556,6.3503,6.35436,51000000.0
2005-11-28 16:30:00,6.35423,6.35611,6.35052,6.35216,53000000.0
2005-11-28 16:35:00,6.35062,6.35436,6.34972,6.3536,78000000.0
2005-11-28 16:40:00,6.35382,6.35624,6.35026,6.3541,86000000.0
2005-11-28 16:45:00,6.35312,6.35563,6.35277,6.35563,59000000.0
2005-11-28 16:50:00,6.35508,6.35599,6.34932,6.35092,66000000.0
2005-11-28 16:55:00,6.35158,6.35549,6.35092,6.3547,52000000.0
2005-11-28 17:00:00,6.3557,6.3557,6.34732,6.34732,62000000.0
2005-11-28 17:05:00,6.34649,6.34649,6.33886,6.34216,73000000.0
2005-11-28 17:10:00,6.34167,6.34387,6.34,6.34325,57000000.0
2005-11-28 17:15:00,6.34338,6.34448,6.33985,6.34008,71000000.0
2005-11-28 17:20:00,6.33895,6.34073,6.33621,6.33621,55000000.0
2005-11-28 17:25:00,6.33537,6.33552,6.32973,6.33082,62000000.0
2005-11-28 17:30:00,6.3304,6.33206,6.32843,6.33015,63000000.0
2005-11-28 17:35:00,6.33025,6.33262,6.33019,6.33209,64000000.0
2005-11-28 17:40:00,6.33156,6.33156,6.32727,6.32887,76000000.0
2005-11-28 17:45:00,6.32986,6.33009,6.31864,6.31868,60000000.0
2005-11-28 17:50:00,6.31818,6.32253,6.316,6.32163,86000000.0
2005-11-28 17:55:00,6.32073,6.3226,6.31628,6.31721,66000000.0
2005-11-28 18:00:00,6.3183,6.32058,6.31583,6.31735,72000000.0
2005-11-28 18:05:00,6.31783,6.32014,6.31621,6.31787,73000000.0
2005-11-28 18:10:00,6.318,6.31937,6.31548,6.31748,58000000.0
2005-11-28 18:15:00,6.31815,6.31861,6.31485,6.31611,61000000.0
2005-11-28 18:20:00,6.31386,6.31483,6.31038,6.31455,63000000.0
2005-11-28 18:25:00,6.31493,6.31493,6.31222,6.31374,67000000.0
2005-11-28 18:30:00,6.31421,6.31571,6.31245,6.314,65000000.0
2005-11-28 18:35:00,6.31542,6.31595,6.31097,6.31097,76000000.0
2005-11-28 18:40:00,6.31046,6.31157,6.30666,6.30921,67000000.0
2005-11-28 18:45:00,6.30976,6.31401,6.3085,6.31395,66000000.0
2005-11-28 18:50:00,6.31388,6.3146,6.31154,6.31238,63000000.0
2005-11-28 18:55:00,6.31272,6.31575,6.30967,6.31164,71000000.0
2005-11-28 19:00:00,6.312,6.31346,6.30901,6.3093,70000000.0
2005-11-28 19:05:00,6.30923,6.31254,6.30793,6.31193,76000000.0
2005-11-28 19:10:00,6.31224,6.31547,6.3109,6.3154,68000000.0
2005-11-28 19:15:00,6.31496,6.3174,6.31249,6.31313,61000000.0
2005-11-28 19:20:00,6.31385,6.3142,6.30982,6.31172,72000000.0
2005-11-28 19:25:00,6.31195,6.31697,6.31195,6.31416,62000000.0
2005-11-28 19:30:00,6.31482,6.31655,6.31334,6.31539,66000000.0
2005-11-28 19:35:00,6.31533,6.31533,6.31233,6.3125,63000000.0
2005-11-28 19:40:00,6.3122,6.31636,6.31074,6.31512,70000000.0
2005-11-28 19:45:00,6.31539,6.31565,6.31208,6.31356,70000000.0
2005-11-28 19:50:00,6.31357,6.31581,6.31185,6.31339,71000000.0
2005-11-28 19:55:00,6.31271,6.31413,6.30675,6.30837,68000000.0
2005-11-28 20:00:00,6.30697,6.30746,6.30441,6.30596,67000000.0
2005-11-28 20:05:00,6.30594,6.30698,6.30248,6.30378,65000000.0
2005-11-28 20:10:00,6.30345,6.30363,6.29687,6.29885,66000000.0
2005-11-28 20:15:00,6.29823,6.29996,6.29123,6.2922,64000000.0
2005-11-28 20:20:00,6.29212,6.29304,6.29014,6.29178,65000000.0
2005-11-28 20:25:00,6.29217,6.29352,6.29036,6.29134,63000000.0
2005-11-28 20:30:00,6.29277,6.29455,6.29104,6.2934,59000000.0
2005-11-28 20:35:00,6.29326,6.29336,6.28844,6.2887,70000000.0
2005-11-28 20:40:00,6.28814,6.29005,6.28425,6.286,89000000.0
2005-11-28 20:45:00,6.28629,6.2865,6.28074,6.28389,67000000.0
2005-11-28 20:50:00,6.28354,6.29135,6.28187,6.29006,62000000.0
2005-11-28 20:55:00,6.28866,6.28961,6.28603,6.28816,65000000.0
2005-11-28 21:00:00,6.28965,6.28967,6.28529,6.28565,72000000.0
2005-11-28 21:05:00,6.28505,6.28665,6.27191,6.27366,66000000.0
2005-11-28 21:10:00,6.27239,6.27278,6.25985,6.2684,62000000.0
2005-11-28 21:15:00,6.26932,6.27476,6.269,6.27402,68000000.0
2005-11-28 21:20:00,6.27323,6.27554,6.27154,6.27293,52000000.0
2005-11-28 21:25:00,6.27332,6.27502,6.27042,6.27241,58000000.0
2005-11-28 21:30:00,6.27221,6.27476,6.27202,6.27376,59000000.0
2005-11-28 21:35:00,6.2731,6.27395,6.27006,6.2718,88000000.0
2005-11-28 21:40:00,6.27263,6.27373,6.27069,6.27299,65000000.0
2005-11-28 21:45:00,6.27323,6.27652,6.27275,6.27624,62000000.0
2005-11-28 21:50:00,6.27693,6.27701,6.2739,6.27542,62000000.0
2005-11-28 21:55:00,6.27556,6.27696,6.27253,6.27381,72000000.0
2005-11-28 22:00:00,6.27341,6.27621,6.27293,6.27405,79000000.0
2005-11-28 22:05:00,6.27403,6.27537,6.27199,6.27281,67000000.0
2005-11-28 22:10:00,6.2725,6.27446,6.27157,6.27289,64000000.0
2005-11-28 22:15:00,6.27322,6.27669,6.27258,6.27568,69000000.0
2005-11-28 22:20:00,6.27577,6.27599,6.27229,6.27536,69000000.0
2005-11-28 22:25:00,6.27475,6.27758,6.27429,6.27668,63000000.0
2005-11-28 22:30:00,6.27656,6.279,6.27609,6.27896,60000000.0
2005-11-28 22:35:00,6.27903,6.28354,6.27794,6.28172,56000000.0
2005-11-28 22:40:00,6.28176,6.28249,6.27985,6.28211,63000000.0
2005-11-28 22:45:00,6.28086,6.28129,6.27862,6.2802,68000000.0
2005-11-28 22:50:00,6.27999,6.28427,6.27887,6.2821,70000000.0
2005-11-28 22:55:00,6.28202,6.28888,6.28202,6.28527,64000000.0
2005-11-28 23:00:00,6.28499,6.28636,6.28236,6.28394,68000000.0
2005-11-28 23:05:00,6.28345,6.28985,6.28342,6.28904,60000000.0
2005-11-28 23:10:00,6.2892,6.29071,6.28531,6.28635,66000000.0
2005-11-28 23:15:00,6.28552,6.28654,6.28313,6.28618,65000000.0
2005-11-28 23:20:00,6.28668,6.2878,6.28486,6.28675,66000000.0
2005-11-28 23:25:00,6.28806,6.28832,6.28603,6.28603,64000000.0
2005-11-28 23:30:00,6.28695,6.29124,6.28652,6.28824,72000000.0
2005-11-28 23:35:00,6.2879,6.29194,6.28707,6.2898,62000000.0
2005-11-28 23:40:00,6.29016,6.29161,6.28886,6.28997,80000000.0
2005-11-28 23:45:00,6.29012,6.29108,6.28845,6.28883,76000000.0
2005-11-28 23:50:00,6.28827,6.28938,6.2867,6.28869,67000000.0
2005-11-28 23:55:00,6.28833,6.28833,6.28454,6.28454,76000000.0
2005-11-29 00:00:00,6.28571,6.28608,6.28374,6.28393,70000000.0
2005-11-29 00:05:00,6.28392,6.28614,6.28223,6.2851,62000000.0
2005-11-29 00:10:00,6.28488,6.28736,6.28382,6.2873,63000000.0
2005-11-29 00:15:00,6.28757,6.28909,6.28537,6.2879,65000000.0
2005-11-29 00:20:00,6.28807,6.28974,6.2874,6.28776,60000000.0
2005-11-29 00:25:00,6.28759,6.28949,6.28662,6.28871,66000000.0
2005-11-29 00:30:00,6.2893,6.29038,6.28772,6.29006,64000000.0
2005-11-29 00:35:00,6.28983,6.28989,6.28645,6.28728,80000000.0
2005-11-29 00:40:00,6.28741,6.28752,6.28586,6.28697,61000000.0
2005-11-29 00:45:00,6.28761,6.28841,6.28524,6.28654,63000000.0
2005-11-29 00:50:00,6.2862,6.28824,6.28605,6.2868,60000000.0
2005-11-29 00:55:00,6.2869,6.28831,6.28597,6.28703,66000000.0
2005-11-29 01:00:00,6.28691,6.28835,6.28586,6.28647,63000000.0
2005-11-29 01:05:00,6.28711,6.29069,6.28627,6.29004,70000000.0
2005-11-29 01:10:00,6.28991,6.29091,6.28717,6.28932,55000000.0
2005-11-29 01:15:00,6.28868,6.29118,6.2874,6.29026,63000000.0
2005-11-29 01:20:00,6.28848,6.29015,6.28765,6.28878,59000000.0
2005-11-29 01:25:00,6.28902,6.29162,6.28865,6.29044,70000000.0
2005-11-29 01:30:00,6.28966,6.2909,6.27972,6.2867,68000000.0
2005-11-29 01:35:00,6.28717,6.28947,6.28681,6.28804,71000000.0
2005-11-29 01:40:00,6.28724,6.2902,6.28699,6.2902,72000000.0
2005-11-29 01:45:00,6.28993,6.29487,6.28932,6.29397,68000000.0
2005-11-29 01:50:00,6.29363,6.29552,6.28914,6.28914,67000000.0
2005-11-29 01:55:00,6.28903,6.28994,6.28764,6.28769,61000000.0
2005-11-29 02:00:00,6.28722,6.28927,6.28564,6.28665,69000000.0
2005-11-29 02:05:00,6.28667,6.28681,6.28431,6.28621,73000000.0
2005-11-29 02:10:00,6.28642,6.28767,6.28538,6.2875,74000000.0
2005-11-29 02:15:00,6.28678,6.28717,6.28205,6.28251,70000000.0
2005-11-29 02:20:00,6.28132,6.28292,6.27878,6.28204,74000000.0
2005-11-29 02:25:00,6.28294,6.28294,6.27903,6.28168,59000000.0
2005-11-29 02:30:00,6.2824,6.28391,6.28137,6.28341,64000000.0
2005-11-29 02:35:00,6.28283,6.28363,6.28075,6.28253,71000000.0
2005-11-29 02:40:00,6.28247,6.28424,6.28176,6.28339,69000000.0
2005-11-29 02:45:00,6.28319,6.28454,6.28208,6.28306,69000000.0
2005-11-29 02:50:00,6.28326,6.28614,6.28312,6.28536,66000000.0
2005-11-29 02:55:00,6.28574,6.28576,6.28226,6.28342,65000000.0
2005-11-29 03:00:00,6.28427,6.28556,6.2832,6.28334,67000000.0
2005-11-29 03:05:00,6.2834,6.2845,6.2815,6.28174,68000000.0
2005-11-29 03:10:00,6.28221,6.28605,6.28221,6.28551,80000000.0
2005-11-29 03:15:00,6.28519,6.29218,6.28358,6.29131,50000000.0
2005-11-29 03:20:00,6.29108,6.30224,6.291,6.29868,62000000.0
2005-11-29 03:25:00,6.29779,6.30299,6.29779,6.29995,71000000.0
2005-11-29 03:30:00,6.30103,6.30103,6.29767,6.29833,68000000.0
2005-11-29 03:35:00,6.29835,6.3027,6.29795,6.30195,60000000.0
2005-11-29 03:40:00,6.30212,6.30587,6.30156,6.30228,82000000.0
2005-11-29 03:45:00,6.3021,6.30565,6.30177,6.30401,53000000.0
2005-11-29 03:50:00,6.30287,6.30366,6.30195,6.30347,74000000.0
2005-11-29 03:55:00,6.30362,6.3043,6.30247,6.30309,63000000.0
2005-11-29 04:00:00,6.30316,6.30465,6.30263,6.30399,70000000.0
2005-11-29 04:05:00,6.30428,6.30514,6.30268,6.30329,66000000.0
2005-11-29 04:10:00,6.30326,6.30621,6.30284,6.30339,77000000.0
2005-11-29 04:15:00,6.30383,6.30489,6.30186,6.30186,57000000.0
2005-11-29 04:20:00,6.30217,6.30497,6.30195,6.30195,62000000.0
2005-11-29 04:25:00,6.30157,6.30288,6.3002,6.3002,53000000.0
2005-11-29 04:30:00,6.30009,6.30239,6.29975,6.30097,66000000.0
2005-11-29 04:35:00,6.30137,6.30214,6.30056,6.30071,64000000.0
2005-11-29 04:40:00,6.3006,6.30196,6.30005,6.30196,54000000.0
2005-11-29 04:45:00,6.30189,6.30189,6.29975,6.30031,63000000.0
2005-11-29 04:50:00,6.3002,6.3017,6.29946,6.30074,71000000.0
2005-11-29 04:55:00,6.30025,6.30602,6.29961,6.30552,65000000.0
2005-11-29 05:00:00,6.30527,6.30593,6.30383,6.30497,62000000.0
2005-11-29 05:05:00,6.30466,6.30466,6.30196,6.30324,72000000.0
2005-11-29 05:10:00,6.30324,6.30346,6.30028,6.30101,59000000.0
2005-11-29 05:15:00,6.3009,6.30228,6.29979,6.29979,67000000.0
2005-11-29 05:20:00,6.29911,6.30214,6.29803,6.30202,79000000.0
2005-11-29 05:25:00,6.30174,6.3031,6.30084,6.30173,66000000.0
2005-11-29 05:30:00,6.30146,6.30273,6.30023,6.30158,76000000.0
2005-11-29 05:35:00,6.30292,6.30342,6.30155,6.30293,78000000.0
2005-11-29 05:40:00,6.30304,6.30304,6.30099,6.30231,61000000.0
2005-11-29 05:45:00,6.30212,6.30426,6.3015,6.30251,77000000.0
2005-11-29 05:50:00,6.30282,6.30331,6.3015,6.30151,62000000.0
2005-11-29 05:55:00,6.30307,6.30511,6.30178,6.30286,70000000.0
2005-11-29 06:00:00,6.30299,6.3031,6.30122,6.30178,77000000.0
2005-11-29 06:05:00,6.30164,6.3027,6.30113,6.3014,81000000.0
2005-11-29 06:10:00,6.30134,6.30238,6.29893,6.29893,73000000.0
2005-11-29 06:15:00,6.29923,6.30224,6.29923,6.3004,69000000.0
2005-11-29 06:20:00,6.29968,6.30138,6.29913,6.30038,68000000.0
2005-11-29 06:25:00,6.30025,6.30049,6.29874,6.29967,71000000.0
2005-11-29 06:30:00,6.29992,6.30119,6.29944,6.29949,58000000.0
2005-11-29 06:35:00,6.29957,6.30144,6.29872,6.30003,72000000.0
2005-11-29 06:40:00,6.30068,6.30192,6.29983,6.29983,71000000.0
2005-11-29 06:45:00,6.29956,6.30168,6.29954,6.30105,69000000.0
2005-11-29 06:50:00,6.3009,6.30184,6.29962,6.301,56000000.0
2005-11-29 06:55:00,6.3002,6.30137,6.29895,6.29895,64000000.0
2005-11-29 07:00:00,6.29887,6.30015,6.29824,6.29875,58000000.0
2005-11-29 07:05:00,6.29866,6.30118,6.29866,6.29972,59000000.0
2005-11-29 07:10:00,6.29993,6.30099,6.29859,6.29882,82000000.0
2005-11-29 07:15:00,6.29881,6.30062,6.29778,6.29991,80000000.0
2005-11-29 07:20:00,6.29988,6.3009,6.29892,6.30034,76000000.0
2005-11-29 07:25:00,6.29984,6.29984,6.29808,6.29884,78000000.0
2005-11-29 07:30:00,6.29874,6.29987,6.29633,6.29785,61000000.0
2005-11-29 07:35:00,6.29754,6.29842,6.29614,6.29748,63000000.0
2005-11-29 07:40:00,6.29727,6.30011,6.29675,6.29917,55000000.0
2005-11-29 07:45:00,6.298,6.30006,6.29728,6.29834,59000000.0
2005-11-29 07:50:00,6.29828,6.29971,6.29712,6.29823,67000000.0
2005-11-29 07:55:00,6.29863,6.29953,6.29722,6.29803,62000000.0
2005-11-29 08:00:00,6.29757,6.29932,6.29515,6.29606,65000000.0
2005-11-29 08:05:00,6.29675,6.29675,6.29363,6.29646,73000000.0
2005-11-29 08:10:00,6.29593,6.29796,6.29493,6.29796,58000000.0
2005-11-29 08:15:00,6.2973,6.29918,6.29648,6.2973,59000000.0
2005-11-29 08:20:00,6.29701,6.29914,6.29566,6.29721,64000000.0
2005-11-29 08:25:00,6.29714,6.29906,6.29644,6.29812,56000000.0
2005-11-29 08:30:00,6.29748,6.30083,6.29686,6.2992,62000000.0
2005-11-29 08:35:00,6.29879,6.29978,6.29545,6.29545,56000000.0
2005-11-29 08:40:00,6.2947,6.29743,6.29336,6.2968,58000000.0
2005-11-29 08:45:00,6.2974,6.3006,6.29631,6.30039,76000000.0
2005-11-29 08:50:00,6.29997,6.30179,6.29906,6.30089,81000000.0
2005-11-29 08:55:00,6.30038,6.30127,6.29922,6.30028,70000000.0
2005-11-29 09:00:00,6.29918,6.3027,6.29814,6.30216,62000000.0
2005-11-29 09:05:00,6.30147,6.30383,6.30007,6.30079,66000000.0
2005-11-29 09:10:00,6.29984,6.30336,6.29482,6.29482,67000000.0
2005-11-29 09:15:00,6.29374,6.29606,6.29168,6.29457,72000000.0
2005-11-29 09:20:00,6.29455,6.29748,6.29342,6.29647,74000000.0
2005-11-29 09:25:00,6.29617,6.2978,6.29521,6.29615,68000000.0
2005-11-29 09:30:00,6.29678,6.29751,6.29498,6.29571,69000000.0
2005-11-29 09:35:00,6.29565,6.29785,6.29366,6.29614,85000000.0
2005-11-29 09:40:00,6.29528,6.29876,6.2945,6.29472,74000000.0
2005-11-29 09:45:00,6.29574,6.29787,6.29416,6.29445,76000000.0
2005-11-29 09:50:00,6.29294,6.29679,6.29294,6.29454,74000000.0
2005-11-29 09:55:00,6.29429,6.29547,6.29296,6.29364,68000000.0
2005-11-29 10:00:00,6.29445,6.29708,6.29333,6.29553,75000000.0
2005-11-29 10:05:00,6.29436,6.2968,6.2936,6.2968,50000000.0
2005-11-29 10:10:00,6.29684,6.29704,6.29322,6.29605,70000000.0
2005-11-29 10:15:00,6.29478,6.29678,6.29289,6.29432,74000000.0
2005-11-29 10:20:00,6.2953,6.29722,6.29373,6.29549,60000000.0
2005-11-29 10:25:00,6.29494,6.297,6.29426,6.29546,60000000.0
2005-11-29 10:30:00,6.29575,6.29851,6.29548,6.29782,57000000.0
2005-11-29 10:35:00,6.29854,6.30049,6.2971,6.29946,72000000.0
2005-11-29 10:40:00,6.29926,6.30144,6.2975,6.29803,62000000.0
2005-11-29 10:45:00,6.29795,6.29967,6.29704,6.29789,55000000.0
2005-11-29 10:50:00,6.29782,6.2996,6.29683,6.2977,72000000.0
2005-11-29 10:55:00,6.29784,6.30096,6.29784,6.30008,49000000.0
2005-11-29 11:00:00,6.30134,6.3043,6.30003,6.30271,61000000.0
2005-11-29 11:05:00,6.30259,6.30363,6.30174,6.30316,71000000.0
2005-11-29 11:10:00,6.30279,6.30361,6.30088,6.30088,67000000.0
2005-11-29 11:15:00,6.30246,6.30272,6.29959,6.29975,63000000.0
2005-11-29 11:20:00,6.2999,6.30327,6.2999,6.30198,76000000.0
2005-11-29 11:25:00,6.30096,6.30261,6.30003,6.30139,64000000.0
2005-11-29 11:30:00,6.30049,6.30248,6.29918,6.30092,74000000.0
2005-11-29 11:35:00,6.3006,6.30171,6.29893,6.30138,60000000.0
2005-11-29 11:40:00,6.30083,6.30307,6.29985,6.30206,64000000.0
2005-11-29 11:45:00,6.3029,6.30566,6.3029,6.30542,62000000.0
2005-11-29 11:50:00,6.30511,6.30591,6.30361,6.30407,68000000.0
2005-11-29 11:55:00,6.30439,6.30642,6.30316,6.30346,52000000.0
2005-11-29 12:00:00,6.30317,6.3045,6.30214,6.3032,63000000.0
2005-11-29 12:05:00,6.30331,6.30506,6.30274,6.30412,61000000.0
2005-11-29 12:10:00,6.3045,6.30584,6.30373,6.30517,63000000.0
2005-11-29 12:15:00,6.30575,6.30622,6.30434,6.30552,56000000.0
2005-11-29 12:20:00,6.30498,6.30557,6.30247,6.30384,70000000.0
2005-11-29 12:25:00,6.30354,6.30619,6.30217,6.30452,57000000.0
2005-11-29 12:30:00,6.30424,6.30592,6.30321,6.30499,61000000.0
2005-11-29 12:35:00,6.30515,6.30594,6.30296,6.30357,64000000.0
2005-11-29 12:40:00,6.30414,6.30591,6.30295,6.30486,70000000.0
2005-11-29 12:45:00,6.30512,6.30528,6.29945,6.30009,65000000.0
2005-11-29 12:50:00,6.30015,6.30449,6.30015,6.30289,66000000.0
2005-11-29 12:55:00,6.30283,6.30497,6.30035,6.30212,62000000.0
2005-11-29 13:00:00,6.30282,6.30423,6.30198,6.30332,81000000.0
2005-11-29 13:05:00,6.30236,6.30498,6.30221,6.30362,77000000.0
2005-11-29 13:10:00,6.3031,6.30437,6.30141,6.30218,79000000.0
2005-11-29 13:15:00,6.30194,6.30418,6.30126,6.30352,63000000.0
2005-11-29 13:20:00,6.30351,6.30482,6.30254,6.3041,78000000.0
2005-11-29 13:25:00,6.30426,6.30553,6.3031,6.3049,62000000.0
2005-11-29 13:30:00,6.30427,6.30573,6.30312,6.30392,55000000.0
2005-11-29 13:35:00,6.3038,6.30414,6.30069,6.30141,65000000.0
2005-11-29 13:40:00,6.30107,6.30266,6.29968,6.30163,55000000.0
2005-11-29 13:45:00,6.29994,6.30259,6.29948,6.30039,64000000.0
2005-11-29 13:50:00,6.30044,6.30479,6.30044,6.30272,58000000.0
2005-11-29 13:55:00,6.30218,6.30344,6.30125,6.30163,59000000.0
2005-11-29 14:00:00,6.30187,6.30377,6.30077,6.30115,72000000.0
2005-11-29 14:05:00,6.30075,6.30233,6.29844,6.29888,60000000.0
2005-11-29 14:10:00,6.29936,6.3003,6.29774,6.2985,56000000.0
2005-11-29 14:15:00,6.29911,6.30126,6.29792,6.30093,76000000.0
2005-11-29 14:20:00,6.30182,6.30247,6.2983,6.30073,52000000.0
2005-11-29 14:25:00,6.30057,6.30058,6.29716,6.29775,65000000.0
2005-11-29 14:30:00,6.29857,6.30093,6.29564,6.29977,60000000.0
2005-11-29 14:35:00,6.30018,6.30182,6.29862,6.30147,63000000.0
2005-11-29 14:40:00,6.30144,6.30372,6.3006,6.30266,77000000.0
2005-11-29 14:45:00,6.30289,6.3044,6.30156,6.30296,56000000.0
2005-11-29 14:50:00,6.30166,6.30311,6.30083,6.3017,60000000.0
2005-11-29 14:55:00,6.30185,6.30776,6.30119,6.30776,71000000.0
2005-11-29 15:00:00,6.30919,6.31458,6.30919,6.31266,76000000.0
2005-11-29 15:05:00,6.31225,6.31407,6.31058,6.31143,68000000.0
2005-11-29 15:10:00,6.31128,6.31516,6.31063,6.31486,61000000.0
2005-11-29 15:15:00,6.31644,6.31957,6.31428,6.318,68000000.0
2005-11-29 15:20:00,6.32004,6.32203,6.31834,6.31935,59000000.0
2005-11-29 15:25:00,6.31905,6.32049,6.31761,6.31881,71000000.0
2005-11-29 15:30:00,6.31968,6.32578,6.31968,6.32435,68000000.0
2005-11-29 15:35:00,6.32388,6.32955,6.32328,6.32672,52000000.0
2005-11-29 15:40:00,6.32767,6.32767,6.32187,6.32415,62000000.0
2005-11-29 15:45:00,6.32343,6.33512,6.32099,6.33512,81000000.0
2005-11-29 15:50:00,6.33662,6.33662,6.33055,6.33265,75000000.0
2005-11-29 15:55:00,6.3324,6.3353,6.3318,6.33222,74000000.0
2005-11-29 16:00:00,6.33386,6.33578,6.33268,6.33578,61000000.0
2005-11-29 16:05:00,6.33601,6.33624,6.33065,6.33065,70000000.0
2005-11-29 16:10:00,6.33086,6.33184,6.32623,6.3281,64000000.0
2005-11-29 16:15:00,6.3282,6.32922,6.32064,6.32089,66000000.0
2005-11-29 16:20:00,6.32142,6.32359,6.31988,6.32359,65000000.0
2005-11-29 16:25:00,6.32381,6.32432,6.31796,6.31796,51000000.0
2005-11-29 16:30:00,6.31794,6.32243,6.31794,6.32157,53000000.0
2005-11-29 16:35:00,6.3219,6.32242,6.31852,6.32241,78000000.0
2005-11-29 16:40:00,6.32279,6.32452,6.32133,6.32452,86000000.0
2005-11-29 16:45:00,6.32384,6.32412,6.32136,6.32236,59000000.0
2005-11-29 16:50:00,6.32325,6.3235,6.32073,6.322,66000000.0
2005-11-29 16:55:00,6.32191,6.32313,6.32021,6.3222,52000000.0
2005-11-29 17:00:00,6.32583,6.34069,6.32583,6.34061,62000000.0
2005-11-29 17:05:00,6.34057,6.34466,6.33899,6.34466,73000000.0
2005-11-29 17:10:00,6.34514,6.34514,6.33953,6.34175,57000000.0
2005-11-29 17:15:00,6.34057,6.34178,6.33649,6.34125,71000000.0
2005-11-29 17:20:00,6.34193,6.34342,6.33448,6.33448,55000000.0
2005-11-29 17:25:00,6.33605,6.33811,6.33384,6.33675,62000000.0
2005-11-29 17:30:00,6.33655,6.34027,6.33477,6.33911,63000000.0
2005-11-29 17:35:00,6.33859,6.33919,6.33511,6.33915,64000000.0
2005-11-29 17:40:00,6.34037,6.34198,6.3388,6.33902,76000000.0
2005-11-29 17:45:00,6.33868,6.341,6.33472,6.33495,60000000.0
2005-11-29 17:50:00,6.33517,6.33617,6.33348,6.33613,86000000.0
2005-11-29 17:55:00,6.33548,6.33549,6.33088,6.33254,66000000.0
2005-11-29 18:00:00,6.33303,6.33331,6.32738,6.32812,72000000.0
2005-11-29 18:05:00,6.32746,6.32884,6.32407,6.32559,73000000.0
2005-11-29 18:10:00,6.32644,6.3288,6.3244,6.3253,58000000.0
2005-11-29 18:15:00,6.3254,6.32867,6.32456,6.32564,61000000.0
2005-11-29 18:20:00,6.32534,6.32853,6.32502,6.32574,63000000.0
2005-11-29 18:25:00,6.32478,6.32752,6.32259,6.32259,67000000.0
2005-11-29 18:30:00,6.32205,6.32245,6.3173,6.31889,65000000.0
2005-11-29 18:35:00,6.31991,6.32143,6.317,6.32008,76000000.0
2005-11-29 18:40:00,6.31894,6.32551,6.3188,6.3252,67000000.0
2005-11-29 18:45:00,6.32659,6.3267,6.32131,6.32262,66000000.0
2005-11-29 18:50:00,6.32215,6.32356,6.32089,6.32198,63000000.0
2005-11-29 18:55:00,6.32049,6.32307,6.31798,6.31998,71000000.0
2005-11-29 19:00:00,6.32077,6.32664,6.32077,6.32664,70000000.0
2005-11-29 19:05:00,6.32698,6.32698,6.32139,6.32206,76000000.0
2005-11-29 19:10:00,6.32328,6.32622,6.32308,6.32547,68000000.0
2005-11-29 19:15:00,6.32656,6.32822,6.32436,6.32822,61000000.0
2005-11-29 19:20:00,6.32932,6.33252,6.32932,6.33204,72000000.0
2005-11-29 19:25:00,6.33007,6.33059,6.32657,6.32756,62000000.0
2005-11-29 19:30:00,6.32725,6.32953,6.32595,6.32757,66000000.0
2005-11-29 19:35:00,6.32752,6.32887,6.32714,6.32841,63000000.0
2005-11-29 19:40:00,6.32872,6.33067,6.32788,6.32997,70000000.0
2005-11-29 19:45:00,6.33086,6.33086,6.32861,6.329,70000000.0
2005-11-29 19:50:00,6.32992,6.33063,6.32396,6.32502,71000000.0
2005-11-29 19:55:00,6.32436,6.32594,6.31909,6.3204,68000000.0
2005-11-29 20:00:00,6.32143,6.32203,6.31374,6.31374,67000000.0
2005-11-29 20:05:00,6.31407,6.32091,6.31373,6.32053,65000000.0
2005-11-29 20:10:00,6.31857,6.31947,6.31432,6.31947,66000000.0
2005-11-29 20:15:00,6.31977,6.32044,6.3155,6.31902,64000000.0
2005-11-29 20:20:00,6.31708,6.31826,6.31431,6.31826,65000000.0
2005-11-29 20:25:00,6.31845,6.31935,6.3156,6.31842,63000000.0
2005-11-29 20:30:00,6.31711,6.31915,6.31527,6.3186,59000000.0
2005-11-29 20:35:00,6.31822,6.3214,6.31779,6.31995,70000000.0
2005-11-29 20:40:00,6.3203,6.3203,6.31663,6.31909,89000000.0
2005-11-29 20:45:00,6.31961,6.32118,6.31871,6.31876,67000000.0
2005-11-29 20:50:00,6.31914,6.32183,6.31912,6.32103,62000000.0
2005-11-29 20:55:00,6.32126,6.32267,6.32055,6.32084,65000000.0
2005-11-29 21:00:00,6.32151,6.32224,6.32031,6.32106,72000000.0
2005-11-29 21:05:00,6.3206,6.32186,6.32013,6.32018,66000000.0
2005-11-29 21:10:00,6.32023,6.32145,6.31681,6.31681,62000000.0
2005-11-29 21:15:00,6.31652,6.31856,6.31639,6.31694,68000000.0
2005-11-29 21:20:00,6.31706,6.31779,6.31563,6.31761,52000000.0
2005-11-29 21:25:00,6.31851,6.31943,6.31722,6.31802,58000000.0
2005-11-29 21:30:00,6.31879,6.32035,6.31766,6.3186,59000000.0
2005-11-29 21:35:00,6.31879,6.31975,6.31711,6.31898,88000000.0
2005-11-29 21:40:00,6.3192,6.3222,6.31889,6.32123,65000000.0
2005-11-29 21:45:00,6.32112,6.3222,6.31875,6.31881,62000000.0
2005-11-29 21:50:00,6.3189,6.31968,6.31712,6.31796,62000000.0
2005-11-29 21:55:00,6.31837,6.32033,6.31765,6.31861,72000000.0
2005-11-29 22:00:00,6.31748,6.32206,6.31748,6.32161,79000000.0
2005-11-29 22:05:00,6.32111,6.32152,6.31949,6.32035,67000000.0
2005-11-29 22:10:00,6.32138,6.32272,6.31939,6.31941,64000000.0
2005-11-29 22:15:00,6.31911,6.32082,6.31828,6.31993,69000000.0
2005-11-29 22:20:00,6.32049,6.32112,6.31907,6.32005,69000000.0
2005-11-29 22:25:00,6.32038,6.32167,6.32007,6.32007,63000000.0
2005-11-29 22:30:00,6.31981,6.32162,6.31943,6.31976,60000000.0
2005-11-29 22:35:00,6.31964,6.32103,6.31932,6.32053,56000000.0
2005-11-29 22:40:00,6.32028,6.32069,6.31854,6.32002,63000000.0
2005-11-29 22:45:00,6.31882,6.3198,6.31749,6.31778,68000000.0
2005-11-29 22:50:00,6.31851,6.32301,6.31796,6.32074,70000000.0
2005-11-29 22:55:00,6.32007,6.32142,6.31927,6.31952,64000000.0
2005-11-29 23:00:00,6.31983,6.32609,6.31976,6.32185,68000000.0
2005-11-29 23:05:00,6.32,6.32171,6.31979,6.32072,60000000.0
2005-11-29 23:10:00,6.3207,6.32199,6.31991,6.32091,66000000.0
2005-11-29 23:15:00,6.32116,6.32192,6.31961,6.32047,65000000.0
2005-11-29 23:20:00,6.32021,6.32021,6.31835,6.31927,66000000.0
2005-11-29 23:25:00,6.31958,6.32006,6.318,6.31966,64000000.0
2005-11-29 23:30:00,6.32004,6.3224,6.31883,6.32022,72000000.0
2005-11-29 23:35:00,6.3204,6.32273,6.31987,6.32234,62000000.0
2005-11-29 23:40:00,6.32236,6.32313,6.32077,6.32193,80000000.0
2005-11-29 23:45:00,6.32238,6.32544,6.32166,6.32507,76000000.0
2005-11-29 23:50:00,6.32618,6.32762,6.32449,6.32634,67000000.0
2005-11-29 23:55:00,6.32598,6.3268,6.32394,6.32516,76000000.0
2005-11-30 00:00:00,6.32496,6.32634,6.32408,6.32631,70000000.0
2005-11-30 00:05:00,6.32624,6.32693,6.32479,6.32622,62000000.0
2005-11-30 00:10:00,6.3256,6.32724,6.32507,6.32636,63000000.0
2005-11-30 00:15:00,6.32647,6.32677,6.32345,6.32426,65000000.0
2005-11-30 00:20:00,6.32439,6.32663,6.32348,6.32348,60000000.0
2005-11-30 00:25:00,6.32369,6.32694,6.32369,6.32532,66000000.0
2005-11-30 00:30:00,6.32562,6.32772,6.32467,6.32467,64000000.0
2005-11-30 00:35:00,6.32454,6.3265,6.32444,6.32542,80000000.0
2005-11-30 00:40:00,6.32512,6.32737,6.32483,6.32642,61000000.0
2005-11-30 00:45:00,6.32636,6.32982,6.32564,6.32863,63000000.0
2005-11-30 00:50:00,6.32878,6.32989,6.32682,6.32852,60000000.0
2005-11-30 00:55:00,6.32937,6.33235,6.32937,6.3314,66000000.0
2005-11-30 01:00:00,6.33181,6.33265,6.33029,6.33159,63000000.0
2005-11-30 01:05:00,6.33148,6.33264,6.33043,6.33156,70000000.0
2005-11-30 01:10:00,6.3314,6.33251,6.33039,6.33174,55000000.0
2005-11-30 01:15:00,6.3316,6.3323,6.33035,6.33157,63000000.0
2005-11-30 01:20:00,6.3314,6.33251,6.33033,6.33086,59000000.0
2005-11-30 01:25:00,6.3313,6.33191,6.32921,6.3305,70000000.0
2005-11-30 01:30:00,6.33128,6.33212,6.32982,6.33125,68000000.0
2005-11-30 01:35:00,6.33135,6.33211,6.32969,6.33092,71000000.0
2005-11-30 01:40:00,6.33044,6.33193,6.32926,6.33095,72000000.0
2005-11-30 01:45:00,6.33078,6.33165,6.32939,6.33135,68000000.0
2005-11-30 01:50:00,6.33143,6.33208,6.32981,6.33035,67000000.0
2005-11-30 01:55:00,6.3303,6.33136,6.32956,6.33122,61000000.0
2005-11-30 02:00:00,6.33183,6.3323,6.32998,6.33095,69000000.0
2005-11-30 02:05:00,6.33088,6.33135,6.32983,6.33121,73000000.0
2005-11-30 02:10:00,6.33103,6.33485,6.33068,6.33374,74000000.0
2005-11-30 02:15:00,6.33273,6.33415,6.33186,6.33197,70000000.0
2005-11-30 02:20:00,6.33181,6.3319,6.32891,6.32965,74000000.0
2005-11-30 02:25:00,6.33002,6.33107,6.32691,6.32845,59000000.0
2005-11-30 02:30:00,6.32904,6.32948,6.32668,6.32934,64000000.0
2005-11-30 02:35:00,6.32847,6.32937,6.32719,6.32817,71000000.0
2005-11-30 02:40:00,6.32825,6.32897,6.32698,6.32729,69000000.0
2005-11-30 02:45:00,6.32712,6.32757,6.32553,6.3264,69000000.0
2005-11-30 02:50:00,6.32601,6.32717,6.32414,6.32672,66000000.0
2005-11-30 02:55:00,6.32689,6.32702,6.3245,6.32509,65000000.0
2005-11-30 03:00:00,6.32523,6.32741,6.3245,6.32573,67000000.0
2005-11-30 03:05:00,6.32577,6.32822,6.3252,6.32689,68000000.0
2005-11-30 03:10:00,6.327,6.32746,6.32482,6.32686,80000000.0
2005-11-30 03:15:00,6.3262,6.32792,6.32569,6.32706,50000000.0
2005-11-30 03:20:00,6.3269,6.3282,6.32601,6.32758,62000000.0
2005-11-30 03:25:00,6.32819,6.33104,6.32819,6.3302,71000000.0
2005-11-30 03:30:00,6.32951,6.33041,6.32828,6.3287,68000000.0
2005-11-30 03:35:00,6.32809,6.32968,6.32512,6.32603,60000000.0
2005-11-30 03:40:00,6.32559,6.32737,6.32503,6.32533,82000000.0
2005-11-30 03:45:00,6.32628,6.32797,6.32621,6.32685,53000000.0
2005-11-30 03:50:00,6.32668,6.32738,6.32453,6.32547,74000000.0
2005-11-30 03:55:00,6.32562,6.32793,6.32562,6.32614,63000000.0
2005-11-30 04:00:00,6.32554,6.32766,6.32533,6.3257,70000000.0
2005-11-30 04:05:00,6.32587,6.32739,6.32454,6.32659,66000000.0
2005-11-30 04:10:00,6.32661,6.32827,6.32575,6.32722,77000000.0
2005-11-30 04:15:00,6.32648,6.32744,6.3255,6.32654,57000000.0
2005-11-30 04:20:00,6.32613,6.32729,6.32496,6.32563,62000000.0
2005-11-30 04:25:00,6.32695,6.32695,6.32314,6.32323,53000000.0
2005-11-30 04:30:00,6.3239,6.32459,6.32133,6.3225,66000000.0
2005-11-30 04:35:00,6.32261,6.32461,6.32167,6.3224,64000000.0
2005-11-30 04:40:00,6.32216,6.32587,6.32216,6.32486,54000000.0
2005-11-30 04:45:00,6.32486,6.32581,6.32343,6.32428,63000000.0
2005-11-30 04:50:00,6.32473,6.32548,6.32313,6.32313,71000000.0
2005-11-30 04:55:00,6.32266,6.3239,6.32164,6.32214,65000000.0
2005-11-30 05:00:00,6.32224,6.32321,6.32088,6.32167,62000000.0
2005-11-30 05:05:00,6.32164,6.3235,6.32161,6.32216,72000000.0
2005-11-30 05:10:00,6.32238,6.32268,6.32139,6.322,59000000.0
2005-11-30 05:15:00,6.32196,6.32255,6.32052,6.32159,67000000.0
2005-11-30 05:20:00,6.32175,6.32261,6.31947,6.31997,79000000.0
2005-11-30 05:25:00,6.32048,6.32185,6.32003,6.32125,66000000.0
2005-11-30 05:30:00,6.32113,6.322,6.32038,6.32187,76000000.0
2005-11-30 05:35:00,6.32186,6.3227,6.31977,6.32175,78000000.0
2005-11-30 05:40:00,6.3214,6.32199,6.31983,6.31983,61000000.0
2005-11-30 05:45:00,6.31987,6.32207,6.31984,6.32026,77000000.0
2005-11-30 05:50:00,6.32111,6.32146,6.31854,6.31996,62000000.0
2005-11-30 05:55:00,6.32021,6.32241,6.31957,6.32094,70000000.0
2005-11-30 06:00:00,6.32176,6.32176,6.31912,6.32155,77000000.0
2005-11-30 06:05:00,6.32187,6.322,6.31922,6.32026,81000000.0
2005-11-30 06:10:00,6.31819,6.32048,6.31819,6.31942,73000000.0
2005-11-30 06:15:00,6.31922,6.32045,6.3179,6.3189,69000000.0
2005-11-30 06:20:00,6.31876,6.32121,6.31868,6.32111,68000000.0
2005-11-30 06:25:00,6.3213,6.32371,6.32037,6.3215,71000000.0
2005-11-30 06:30:00,6.32172,6.32438,6.3214,6.3232,58000000.0
2005-11-30 06:35:00,6.32323,6.32569,6.32288,6.32405,72000000.0
2005-11-30 06:40:00,6.32429,6.32581,6.32237,6.32352,71000000.0
2005-11-30 06:45:00,6.32424,6.32635,6.32342,6.3255,69000000.0
2005-11-30 06:50:00,6.32455,6.3267,6.32413,6.32541,56000000.0
2005-11-30 06:55:00,6.3253,6.32647,6.3246,6.32614,64000000.0
2005-11-30 07:00:00,6.32618,6.32666,6.32416,6.32482,58000000.0
2005-11-30 07:05:00,6.3252,6.32617,6.32431,6.3252,59000000.0
2005-11-30 07:10:00,6.32526,6.32531,6.32303,6.32411,82000000.0
2005-11-30 07:15:00,6.32341,6.32432,6.32123,6.32258,80000000.0
2005-11-30 07:20:00,6.32239,6.32307,6.32119,6.32187,76000000.0
2005-11-30 07:25:00,6.32218,6.32332,6.32167,6.32261,78000000.0
2005-11-30 07:30:00,6.32445,6.32448,6.32152,6.32244,61000000.0
2005-11-30 07:35:00,6.32314,6.32379,6.32056,6.32217,63000000.0
2005-11-30 07:40:00,6.3216,6.32212,6.32021,6.32028,55000000.0
2005-11-30 07:45:00,6.32042,6.32148,6.31861,6.31861,59000000.0
2005-11-30 07:50:00,6.31862,6.3223,6.31834,6.32195,67000000.0
2005-11-30 07:55:00,6.3211,6.3211,6.3165,6.31753,62000000.0
2005-11-30 08:00:00,6.31758,6.3197,6.31631,6.31696,65000000.0
2005-11-30 08:05:00,6.31752,6.31908,6.31661,6.31667,73000000.0
2005-11-30 08:10:00,6.31683,6.31858,6.31597,6.31659,58000000.0
2005-11-30 08:15:00,6.31612,6.31713,6.31507,6.31507,59000000.0
2005-11-30 08:20:00,6.31521,6.31664,6.31458,6.31617,64000000.0
2005-11-30 08:25:00,6.31541,6.31791,6.31515,6.31682,56000000.0
2005-11-30 08:30:00,6.31698,6.31861,6.3166,6.31851,62000000.0
2005-11-30 08:35:00,6.31835,6.31856,6.31611,6.31637,56000000.0
2005-11-30 08:40:00,6.31663,6.31806,6.31541,6.31685,58000000.0
2005-11-30 08:45:00,6.31694,6.31993,6.31602,6.31812,76000000.0
2005-11-30 08:50:00,6.31781,6.31896,6.31641,6.31758,81000000.0
2005-11-30 08:55:00,6.31828,6.31968,6.31779,6.31814,70000000.0
2005-11-30 09:00:00,6.31801,6.31869,6.31609,6.31642,62000000.0
2005-11-30 09:05:00,6.31652,6.31905,6.31632,6.31719,66000000.0
2005-11-30 09:10:00,6.31679,6.31852,6.31648,6.31798,67000000.0
2005-11-30 09:15:00,6.31893,6.31893,6.31447,6.31538,72000000.0
2005-11-30 09:20:00,6.31558,6.31743,6.31372,6.31713,74000000.0
2005-11-30 09:25:00,6.31714,6.31989,6.31675,6.31958,68000000.0
2005-11-30 09:30:00,6.31924,6.32097,6.31805,6.32002,69000000.0
2005-11-30 09:35:00,6.31927,6.32059,6.31755,6.32041,85000000.0
2005-11-30 09:40:00,6.32027,6.32094,6.31884,6.31927,74000000.0
2005-11-30 09:45:00,6.31935,6.32121,6.31841,6.32088,76000000.0
2005-11-30 09:50:00,6.32039,6.32061,6.31766,6.31907,74000000.0
2005-11-30 09:55:00,6.31929,6.31929,6.31645,6.31751,68000000.0
2005-11-30 10:00:00,6.31899,6.31927,6.31469,6.31522,75000000.0
2005-11-30 10:05:00,6.31435,6.31612,6.31281,6.31464,50000000.0
2005-11-30 10:10:00,6.31395,6.31634,6.31351,6.31634,70000000.0
2005-11-30 10:15:00,6.31605,6.31635,6.3141,6.31485,74000000.0
2005-11-30 10:20:00,6.31503,6.31607,6.31389,6.31489,60000000.0
2005-11-30 10:25:00,6.31657,6.31862,6.31516,6.31861,60000000.0
2005-11-30 10:30:00,6.31872,6.31939,6.31751,6.31836,57000000.0
2005-11-30 10:35:00,6.31792,6.31903,6.31628,6.31896,72000000.0
2005-11-30 10:40:00,6.31915,6.32203,6.31796,6.32056,62000000.0
2005-11-30 10:45:00,6.3207,6.3222,6.31986,6.32127,55000000.0
2005-11-30 10:50:00,6.32161,6.3248,6.32049,6.32406,72000000.0
2005-11-30 10:55:00,6.32389,6.32581,6.32272,6.32485,49000000.0
2005-11-30 11:00:00,6.32499,6.32536,6.32038,6.32163,61000000.0
2005-11-30 11:05:00,6.32187,6.32187,6.31848,6.31935,71000000.0
2005-11-30 11:10:00,6.31965,6.32378,6.31864,6.3222,67000000.0
2005-11-30 11:15:00,6.32222,6.32274,6.32073,6.32165,63000000.0
2005-11-30 11:20:00,6.32109,6.32343,6.32097,6.32135,76000000.0
2005-11-30 11:25:00,6.32261,6.32315,6.32037,6.32287,64000000.0
2005-11-30 11:30:00,6.32279,6.32305,6.32087,6.32119,74000000.0
2005-11-30 11:35:00,6.32133,6.32502,6.32132,6.32502,60000000.0
2005-11-30 11:40:00,6.32471,6.32532,6.32297,6.32462,64000000.0
2005-11-30 11:45:00,6.32399,6.32535,6.32125,6.32378,62000000.0
2005-11-30 11:50:00,6.32344,6.32503,6.32263,6.32424,68000000.0
2005-11-30 11:55:00,6.32388,6.32507,6.31984,6.321,52000000.0
2005-11-30 12:00:00,6.32046,6.32202,6.31956,6.3211,63000000.0
2005-11-30 12:05:00,6.32086,6.3216,6.31919,6.32132,61000000.0
2005-11-30 12:10:00,6.32074,6.32307,6.31945,6.32307,63000000.0
2005-11-30 12:15:00,6.32227,6.32728,6.32116,6.32188,56000000.0
2005-11-30 12:20:00,6.32165,6.32372,6.32092,6.32176,70000000.0
2005-11-30 12:25:00,6.32126,6.32291,6.32055,6.3225,57000000.0
2005-11-30 12:30:00,6.32219,6.32326,6.32099,6.32209,61000000.0
2005-11-30 12:35:00,6.32168,6.32306,6.32022,6.32184,64000000.0
2005-11-30 12:40:00,6.32134,6.32134,6.31968,6.31997,70000000.0
2005-11-30 12:45:00,6.32051,6.32206,6.3188,6.32092,65000000.0
2005-11-30 12:50:00,6.32213,6.32227,6.31826,6.31888,66000000.0
2005-11-30 12:55:00,6.31992,6.32246,6.31886,6.32139,62000000.0
2005-11-30 13:00:00,6.32109,6.32331,6.3195,6.32331,81000000.0
2005-11-30 13:05:00,6.32379,6.32528,6.32124,6.32236,77000000.0
2005-11-30 13:10:00,6.32217,6.32259,6.31988,6.32087,79000000.0
2005-11-30 13:15:00,6.32075,6.32256,6.31951,6.32021,63000000.0
2005-11-30 13:20:00,6.32054,6.32193,6.31762,6.31929,78000000.0
2005-11-30 13:25:00,6.31972,6.32317,6.31937,6.32234,62000000.0
2005-11-30 13:30:00,6.32139,6.32307,6.32123,6.32187,55000000.0
2005-11-30 13:35:00,6.32174,6.32354,6.32065,6.32265,65000000.0
2005-11-30 13:40:00,6.32294,6.32407,6.32087,6.32211,55000000.0
2005-11-30 13:45:00,6.32213,6.32462,6.3214,6.3244,64000000.0
2005-11-30 13:50:00,6.32442,6.32475,6.32248,6.32471,58000000.0
2005-11-30 13:55:00,6.32452,6.32572,6.32265,6.32428,59000000.0
2005-11-30 14:00:00,6.3241,6.32474,6.32234,6.32361,72000000.0
2005-11-30 14:05:00,6.32435,6.32519,6.32272,6.32473,60000000.0
2005-11-30 14:10:00,6.32501,6.32664,6.32408,6.32516,56000000.0
2005-11-30 14:15:00,6.32519,6.32593,6.32339,6.32438,76000000.0
2005-11-30 14:20:00,6.32414,6.32632,6.32353,6.32632,52000000.0
2005-11-30 14:25:00,6.32581,6.32586,6.32357,6.32457,65000000.0
2005-11-30 14:30:00,6.32561,6.32598,6.32404,6.32471,60000000.0
2005-11-30 14:35:00,6.32455,6.32676,6.32098,6.32212,63000000.0
2005-11-30 14:40:00,6.32211,6.32211,6.31845,6.32003,77000000.0
2005-11-30 14:45:00,6.31992,6.32156,6.31902,6.32063,56000000.0
2005-11-30 14:50:00,6.32021,6.32121,6.3184,6.3196,60000000.0
2005-11-30 14:55:00,6.31988,6.32361,6.31933,6.32274,71000000.0
2005-11-30 15:00:00,6.32282,6.32398,6.32045,6.32329,76000000.0
2005-11-30 15:05:00,6.32296,6.32437,6.32165,6.32369,68000000.0
2005-11-30 15:10:00,6.32343,6.32788,6.32293,6.32788,61000000.0
2005-11-30 15:15:00,6.32702,6.32711,6.3239,6.32607,68000000.0
2005-11-30 15:20:00,6.32512,6.32679,6.32366,6.32551,59000000.0
2005-11-30 15:25:00,6.32511,6.32511,6.32061,6.32202,71000000.0
2005-11-30 15:30:00,6.32472,6.32715,6.32297,6.32419,68000000.0
2005-11-30 15:35:00,6.32399,6.32429,6.32028,6.32106,52000000.0
2005-11-30 15:40:00,6.32074,6.32157,6.31728,6.32102,62000000.0
2005-11-30 15:45:00,6.32098,6.32563,6.32023,6.32407,81000000.0
2005-11-30 15:50:00,6.32516,6.33372,6.32516,6.33002,75000000.0
2005-11-30 15:55:00,6.3309,6.33178,6.32917,6.32974,74000000.0
2005-11-30 16:00:00,6.32958,6.33102,6.32844,6.32995,61000000.0
2005-11-30 16:05:00,6.32973,6.33129,6.32808,6.3301,70000000.0
2005-11-30 16:10:00,6.32932,6.33119,6.32767,6.33069,64000000.0
2005-11-30 16:15:00,6.3312,6.333,6.33025,6.33075,66000000.0
2005-11-30 16:20:00,6.33153,6.333,6.32701,6.32787,65000000.0
2005-11-30 16:25:00,6.32821,6.32821,6.32249,6.32403,51000000.0
2005-11-30 16:30:00,6.3241,6.32617,6.32251,6.32417,53000000.0
2005-11-30 16:35:00,6.32361,6.32516,6.32004,6.32064,78000000.0
2005-11-30 16:40:00,6.32175,6.32517,6.32096,6.32509,86000000.0
2005-11-30 16:45:00,6.32456,6.3262,6.32214,6.3222,59000000.0
2005-11-30 16:50:00,6.32277,6.32434,6.32176,6.32322,66000000.0
2005-11-30 16:55:00,6.32264,6.32893,6.3224,6.32791,52000000.0
2005-11-30 17:00:00,6.32685,6.33115,6.32586,6.32736,62000000.0
2005-11-30 17:05:00,6.32732,6.32796,6.3227,6.32387,73000000.0
2005-11-30 17:10:00,6.32385,6.32572,6.3218,6.3218,57000000.0
2005-11-30 17:15:00,6.32196,6.32598,6.32118,6.32499,71000000.0
2005-11-30 17:20:00,6.32362,6.32569,6.31881,6.31885,55000000.0
2005-11-30 17:25:00,6.31942,6.32211,6.31901,6.32029,62000000.0
2005-11-30 17:30:00,6.31988,6.32086,6.31251,6.3136,63000000.0
2005-11-30 17:35:00,6.31359,6.31522,6.30987,6.30987,64000000.0
2005-11-30 17:40:00,6.31056,6.3151,6.30914,6.31017,76000000.0
2005-11-30 17:45:00,6.30973,6.31316,6.30922,6.31273,60000000.0
2005-11-30 17:50:00,6.31267,6.31697,6.30976,6.31613,86000000.0
2005-11-30 17:55:00,6.3154,6.31644,6.3113,6.31561,66000000.0
2005-11-30 18:00:00,6.31723,6.31812,6.31333,6.31669,72000000.0
2005-11-30 18:05:00,6.31621,6.31736,6.31253,6.31494,73000000.0
2005-11-30 18:10:00,6.31504,6.31645,6.31298,6.3157,58000000.0
2005-11-30 18:15:00,6.31482,6.31965,6.31392,6.31869,61000000.0
2005-11-30 18:20:00,6.31838,6.32086,6.31824,6.31906,63000000.0
2005-11-30 18:25:00,6.31857,6.31904,6.31481,6.31541,67000000.0
2005-11-30 18:30:00,6.31508,6.31786,6.31408,6.31683,65000000.0
2005-11-30 18:35:00,6.31642,6.31745,6.31314,6.31646,76000000.0
2005-11-30 18:40:00,6.31681,6.31707,6.3124,6.31329,67000000.0
2005-11-30 18:45:00,6.31223,6.31562,6.3105,6.31174,66000000.0
2005-11-30 18:50:00,6.3114,6.313,6.3088,6.31121,63000000.0
2005-11-30 18:55:00,6.31169,6.31577,6.31126,6.31534,71000000.0
2005-11-30 19:00:00,6.31536,6.31674,6.31325,6.31376,70000000.0
2005-11-30 19:05:00,6.31326,6.3156,6.31225,6.31516,76000000.0
2005-11-30 19:10:00,6.31579,6.31836,6.3148,6.31794,68000000.0
2005-11-30 19:15:00,6.31814,6.31943,6.31617,6.31646,61000000.0
2005-11-30 19:20:00,6.31652,6.31863,6.31398,6.31622,72000000.0
2005-11-30 19:25:00,6.31625,6.31788,6.31625,6.31764,62000000.0
2005-11-30 19:30:00,6.31767,6.31917,6.31665,6.3171,66000000.0
2005-11-30 19:35:00,6.31748,6.31815,6.31446,6.31523,63000000.0
2005-11-30 19:40:00,6.31658,6.31984,6.31533,6.31824,70000000.0
2005-11-30 19:45:00,6.3185,6.3185,6.31676,6.31783,70000000.0
2005-11-30 19:50:00,6.31682,6.3172,6.31478,6.31651,71000000.0
2005-11-30 19:55:00,6.31616,6.31826,6.3158,6.31696,68000000.0
2005-11-30 20:00:00,6.3163,6.31674,6.31307,6.31514,67000000.0
2005-11-30 20:05:00,6.31523,6.31658,6.31343,6.31658,65000000.0
2005-11-30 20:10:00,6.31598,6.31843,6.31411,6.31843,66000000.0
2005-11-30 20:15:00,6.31826,6.32285,6.31826,6.32052,64000000.0
2005-11-30 20:20:00,6.32078,6.32111,6.317,6.31825,65000000.0
2005-11-30 20:25:00,6.31768,6.31805,6.31445,6.31445,63000000.0
2005-11-30 20:30:00,6.31475,6.31912,6.31475,6.31912,59000000.0
2005-11-30 20:35:00,6.3182,6.31877,6.31607,6.31801,70000000.0
2005-11-30 20:40:00,6.3183,6.31949,6.31564,6.31585,89000000.0
2005-11-30 20:45:00,6.31589,6.31865,6.31589,6.31684,67000000.0
2005-11-30 20:50:00,6.31664,6.31747,6.3158,6.317,62000000.0
2005-11-30 20:55:00,6.3165,6.31835,6.31598,6.31628,65000000.0
2005-11-30 21:00:00,6.31593,6.31686,6.31088,6.31167,72000000.0
2005-11-30 21:05:00,6.31161,6.31645,6.31142,6.31524,66000000.0
2005-11-30 21:10:00,6.31585,6.31636,6.31316,6.31536,62000000.0
2005-11-30 21:15:00,6.31514,6.31534,6.31274,6.31334,68000000.0
2005-11-30 21:20:00,6.31332,6.3155,6.31191,6.31448,52000000.0
2005-11-30 21:25:00,6.31493,6.31722,6.31453,6.3167,58000000.0
2005-11-30 21:30:00,6.3163,6.31832,6.3163,6.31718,59000000.0
2005-11-30 21:35:00,6.31727,6.31847,6.31511,6.31589,88000000.0
2005-11-30 21:40:00,6.31543,6.31567,6.31206,6.31528,65000000.0
2005-11-30 21:45:00,6.31471,6.31664,6.31397,6.31492,62000000.0
2005-11-30 21:50:00,6.3139,6.31525,6.3126,6.31339,62000000.0
2005-11-30 21:55:00,6.31342,6.31492,6.31227,6.31446,72000000.0
2005-11-30 22:00:00,6.31488,6.31586,6.31303,6.31421,79000000.0
2005-11-30 22:05:00,6.31446,6.31508,6.31247,6.31407,67000000.0
2005-11-30 22:10:00,6.31406,6.31493,6.31277,6.3134,64000000.0
2005-11-30 22:15:00,6.3139,6.31522,6.31288,6.31473,69000000.0
2005-11-30 22:20:00,6.31443,6.31515,6.31254,6.31416,69000000.0
2005-11-30 22:25:00,6.314,6.318,6.314,6.31657,63000000.0
2005-11-30 22:30:00,6.31463,6.31678,6.31261,6.31384,60000000.0
2005-11-30 22:35:00,6.31451,6.31566,6.31298,6.31374,56000000.0
2005-11-30 22:40:00,6.31345,6.31521,6.31214,6.31401,63000000.0
2005-11-30 22:45:00,6.31363,6.31501,6.3119,6.31411,68000000.0
2005-11-30 22:50:00,6.31333,6.31525,6.3119,6.31424,70000000.0
2005-11-30 22:55:00,6.31435,6.31657,6.31405,6.3162,64000000.0
2005-11-30 23:00:00,6.31601,6.31635,6.31392,6.31393,68000000.0
2005-11-30 23:05:00,6.31355,6.31607,6.31355,6.31607,60000000.0
2005-11-30 23:10:00,6.31589,6.31715,6.31466,6.31575,66000000.0
2005-11-30 23:15:00,6.31587,6.31706,6.31442,6.31547,65000000.0
2005-11-30 23:20:00,6.31552,6.31708,6.31456,6.3146,66000000.0
2005-11-30 23:25:00,6.31461,6.31695,6.31428,6.31502,64000000.0
2005-11-30 23:30:00,6.3155,6.31726,6.31436,6.31497,72000000.0
2005-11-30 23:35:00,6.31508,6.31688,6.31508,6.31613,62000000.0
2005-11-30 23:40:00,6.3161,6.31658,6.31439,6.3153,80000000.0
2005-11-30 23:45:00,6.31534,6.31678,6.31474,6.31618,76000000.0
2005-11-30 23:50:00,6.31515,6.31664,6.31474,6.31575,67000000.0
2005-11-30 23:55:00,6.31598,6.31769,6.31515,6.31585,76000000.0
2005-12-01 00:00:00,6.31549,6.31698,6.31426,6.31448,70000000.0
2005-12-01 00:05:00,6.31463,6.31645,6.31389,6.31628,62000000.0
2005-12-01 00:10:00,6.31615,6.31715,6.31432,6.31575,63000000.0
2005-12-01 00:15:00,6.3156,6.31643,6.31295,6.31295,65000000.0
2005-12-01 00:20:00,6.31327,6.31434,6.31258,6.3128,60000000.0
2005-12-01 00:25:00,6.31314,6.31675,6.31273,6.31507,66000000.0
2005-12-01 00:30:00,6.31575,6.31674,6.31439,6.31532,64000000.0
2005-12-01 00:35:00,6.31522,6.31772,6.3138,6.31772,80000000.0
2005-12-01 00:40:00,6.31764,6.31788,6.31498,6.31731,61000000.0
2005-12-01 00:45:00,6.31745,6.31799,6.31631,6.31677,63000000.0
2005-12-01 00:50:00,6.31722,6.31766,6.31427,6.31456,60000000.0
2005-12-01 00:55:00,6.31419,6.31596,6.31372,6.31405,66000000.0
2005-12-01 01:00:00,6.31526,6.31697,6.31425,6.31546,63000000.0
2005-12-01 01:05:00,6.31565,6.31772,6.31394,6.31514,70000000.0
2005-12-01 01:10:00,6.31534,6.31707,6.31522,6.31591,55000000.0
2005-12-01 01:15:00,6.31587,6.31743,6.3156,6.31643,63000000.0
2005-12-01 01:20:00,6.31511,6.31667,6.31318,6.31344,59000000.0
2005-12-01 01:25:00,6.31201,6.31376,6.31185,6.31266,70000000.0
2005-12-01 01:30:00,6.31278,6.3136,6.3112,6.31259,68000000.0
2005-12-01 01:35:00,6.312,6.31274,6.31113,6.31147,71000000.0
2005-12-01 01:40:00,6.31151,6.31328,6.30995,6.31137,72000000.0
2005-12-01 01:45:00,6.31019,6.31178,6.30887,6.31032,68000000.0
2005-12-01 01:50:00,6.31059,6.31235,6.30977,6.31124,67000000.0
2005-12-01 01:55:00,6.31133,6.3128,6.31002,6.31105,61000000.0
2005-12-01 02:00:00,6.31053,6.31353,6.30844,6.31287,69000000.0
2005-12-01 02:05:00,6.31274,6.31536,6.3112,6.31332,73000000.0
2005-12-01 02:10:00,6.31302,6.31472,6.31281,6.31395,74000000.0
2005-12-01 02:15:00,6.31389,6.31473,6.31281,6.31291,70000000.0
2005-12-01 02:20:00,6.31335,6.31502,6.31256,6.31256,74000000.0
2005-12-01 02:25:00,6.31253,6.31443,6.31237,6.31416,59000000.0
2005-12-01 02:30:00,6.31397,6.31566,6.31375,6.31448,64000000.0
2005-12-01 02:35:00,6.31425,6.31608,6.31355,6.31402,71000000.0
2005-12-01 02:40:00,6.31398,6.31502,6.31311,6.31393,69000000.0
2005-12-01 02:45:00,6.31434,6.31515,6.31279,6.31356,69000000.0
2005-12-01 02:50:00,6.31396,6.31621,6.31366,6.31492,66000000.0
2005-12-01 02:55:00,6.31507,6.31574,6.31403,6.3145,65000000.0
2005-12-01 03:00:00,6.3142,6.31522,6.31247,6.31269,67000000.0
2005-12-01 03:05:00,6.31229,6.31455,6.31221,6.31246,68000000.0
2005-12-01 03:10:00,6.31284,6.31376,6.31192,6.31376,80000000.0
2005-12-01 03:15:00,6.31204,6.31461,6.31088,6.31311,50000000.0
2005-12-01 03:20:00,6.31303,6.31622,6.31303,6.31531,62000000.0
2005-12-01 03:25:00,6.3156,6.3156,6.31341,6.31435,71000000.0
2005-12-01 03:30:00,6.31473,6.31601,6.31383,6.31529,68000000.0
2005-12-01 03:35:00,6.31569,6.31704,6.31463,6.31584,60000000.0
2005-12-01 03:40:00,6.31599,6.31876,6.31503,6.31529,82000000.0
2005-12-01 03:45:00,6.31521,6.31659,6.31502,6.31517,53000000.0
2005-12-01 03:50:00,6.31505,6.31715,6.31505,6.31541,74000000.0
2005-12-01 03:55:00,6.31536,6.31794,6.31536,6.31615,63000000.0
2005-12-01 04:00:00,6.31594,6.31851,6.31469,6.31583,70000000.0
2005-12-01 04:05:00,6.31615,6.31852,6.31584,6.31826,66000000.0
2005-12-01 04:10:00,6.31802,6.3194,6.31678,6.3174,77000000.0
2005-12-01 04:15:00,6.31719,6.31854,6.31544,6.31657,57000000.0
2005-12-01 04:20:00,6.31632,6.31762,6.31569,6.31602,62000000.0
2005-12-01 04:25:00,6.31579,6.31732,6.31549,6.31622,53000000.0
2005-12-01 04:30:00,6.31646,6.3178,6.31593,6.31651,66000000.0
2005-12-01 04:35:00,6.31655,6.31725,6.31597,6.31714,64000000.0
2005-12-01 04:40:00,6.31702,6.3187,6.31615,6.31698,54000000.0
2005-12-01 04:45:00,6.31718,6.31734,6.31607,6.31628,63000000.0
2005-12-01 04:50:00,6.31661,6.31858,6.31612,6.31623,71000000.0
2005-12-01 04:55:00,6.31611,6.31835,6.31606,6.31693,65000000.0
2005-12-01 05:00:00,6.31689,6.3181,6.31584,6.31686,62000000.0
2005-12-01 05:05:00,6.3168,6.31829,6.31579,6.31768,72000000.0
2005-12-01 05:10:00,6.31767,6.31775,6.31575,6.31588,59000000.0
2005-12-01 05:15:00,6.31585,6.31803,6.3157,6.31734,67000000.0
2005-12-01 05:20:00,6.3172,6.31787,6.31433,6.31493,79000000.0
2005-12-01 05:25:00,6.31514,6.31595,6.31299,6.31445,66000000.0
2005-12-01 05:30:00,6.31532,6.31601,6.31445,6.31601,76000000.0
2005-12-01 05:35:00,6.31566,6.31566,6.31345,6.31424,78000000.0
2005-12-01 05:40:00,6.31398,6.31534,6.31329,6.3144,61000000.0
2005-12-01 05:45:00,6.3145,6.31696,6.3138,6.31679,77000000.0
2005-12-01 05:50:00,6.3171,6.3171,6.31594,6.3168,62000000.0
2005-12-01 05:55:00,6.31702,6.31763,6.31577,6.31672,70000000.0
2005-12-01 06:00:00,6.3165,6.31781,6.31588,6.31624,77000000.0
2005-12-01 06:05:00,6.31801,6.31961,6.31753,6.31834,81000000.0
2005-12-01 06:10:00,6.31852,6.31907,6.31605,6.31706,73000000.0
2005-12-01 06:15:00,6.31705,6.31705,6.31603,6.3168,69000000.0
2005-12-01 06:20:00,6.31654,6.31741,6.31594,6.31681,68000000.0
2005-12-01 06:25:00,6.31664,6.31719,6.31466,6.31715,71000000.0
2005-12-01 06:30:00,6.31728,6.31878,6.31658,6.31679,58000000.0
2005-12-01 06:35:00,6.31769,6.31823,6.31674,6.3178,72000000.0
2005-12-01 06:40:00,6.31672,6.31872,6.3163,6.31789,71000000.0
2005-12-01 06:45:00,6.31751,6.31935,6.31672,6.31903,69000000.0
2005-12-01 06:50:00,6.31876,6.32022,6.31804,6.3196,56000000.0
2005-12-01 06:55:00,6.31951,6.32097,6.31897,6.31897,64000000.0
2005-12-01 07:00:00,6.31853,6.32107,6.31853,6.32016,58000000.0
2005-12-01 07:05:00,6.32038,6.3209,6.31869,6.31977,59000000.0
2005-12-01 07:10:00,6.32013,6.32024,6.31985,6.32015,82000000.0
2005-12-01 07:15:00,6.32053,6.32114,6.31857,6.31857,80000000.0
2005-12-01 07:20:00,6.31894,6.31971,6.31775,6.31786,76000000.0
2005-12-01 07:25:00,6.3187,6.32046,6.31747,6.31776,78000000.0
2005-12-01 07:30:00,6.31884,6.31913,6.31727,6.31734,61000000.0
2005-12-01 07:35:00,6.31787,6.3206,6.31758,6.31899,63000000.0
2005-12-01 07:40:00,6.31877,6.32151,6.31877,6.31968,55000000.0
2005-12-01 07:45:00,6.31938,6.31988,6.31798,6.31801,59000000.0
2005-12-01 07:50:00,6.31801,6.31936,6.31747,6.31778,67000000.0
2005-12-01 07:55:00,6.31825,6.32069,6.31812,6.31878,62000000.0
2005-12-01 08:00:00,6.31857,6.31976,6.31628,6.31735,65000000.0
2005-12-01 08:05:00,6.3183,6.31984,6.31765,6.31916,73000000.0
2005-12-01 08:10:00,6.31824,6.31853,6.31622,6.31691,58000000.0
2005-12-01 08:15:00,6.31716,6.31871,6.31564,6.31871,59000000.0
2005-12-01 08:20:00,6.31742,6.31989,6.3168,6.31787,64000000.0
2005-12-01 08:25:00,6.31866,6.31876,6.31485,6.31603,56000000.0
2005-12-01 08:30:00,6.31745,6.31832,6.31571,6.31659,62000000.0
2005-12-01 08:35:00,6.31678,6.3179,6.31496,6.3179,56000000.0
2005-12-01 08:40:00,6.31766,6.31901,6.31631,6.31866,58000000.0
2005-12-01 08:45:00,6.31914,6.32008,6.31645,6.31873,76000000.0
2005-12-01 08:50:00,6.31936,6.32071,6.31545,6.31821,81000000.0
2005-12-01 08:55:00,6.31917,6.32185,6.31867,6.32145,70000000.0
2005-12-01 09:00:00,6.321,6.32143,6.31926,6.32034,62000000.0
2005-12-01 09:05:00,6.32064,6.32129,6.31894,6.31935,66000000.0
2005-12-01 09:10:00,6.31979,6.32144,6.31828,6.32036,67000000.0
2005-12-01 09:15:00,6.32125,6.32244,6.31825,6.31891,72000000.0
2005-12-01 09:20:00,6.31878,6.32104,6.31761,6.3206,74000000.0
2005-12-01 09:25:00,6.32131,6.32267,6.31977,6.32162,68000000.0
2005-12-01 09:30:00,6.32043,6.32271,6.31971,6.3227,69000000.0
2005-12-01 09:35:00,6.32306,6.32357,6.32031,6.32285,85000000.0
2005-12-01 09:40:00,6.32248,6.32263,6.32066,6.3214,74000000.0
2005-12-01 09:45:00,6.32108,6.32487,6.3203,6.32321,76000000.0
2005-12-01 09:50:00,6.3231,6.3231,6.31913,6.32053,74000000.0
2005-12-01 09:55:00,6.32107,6.32171,6.31927,6.32151,68000000.0
2005-12-01 10:00:00,6.32273,6.32296,6.32066,6.32257,75000000.0
2005-12-01 10:05:00,6.32213,6.3229,6.31999,6.32169,50000000.0
2005-12-01 10:10:00,6.32197,6.3232,6.32066,6.32202,70000000.0
2005-12-01 10:15:00,6.32203,6.32292,6.32023,6.32132,74000000.0
2005-12-01 10:20:00,6.32107,6.32378,6.32027,6.32378,60000000.0
2005-12-01 10:25:00,6.32392,6.32471,6.32149,6.3226,60000000.0
2005-12-01 10:30:00,6.32209,6.32398,6.32161,6.32171,57000000.0
2005-12-01 10:35:00,6.32124,6.32325,6.32124,6.32313,72000000.0
2005-12-01 10:40:00,6.32333,6.32494,6.32176,6.3246,62000000.0
2005-12-01 10:45:00,6.32439,6.32552,6.32369,6.32477,55000000.0
2005-12-01 10:50:00,6.3245,6.32459,6.32221,6.32269,72000000.0
2005-12-01 10:55:00,6.32368,6.32461,6.32118,6.32301,49000000.0
2005-12-01 11:00:00,6.32371,6.32371,6.32165,6.32226,61000000.0
2005-12-01 11:05:00,6.32371,6.32453,6.32177,6.324,71000000.0
2005-12-01 11:10:00,6.32305,6.3253,6.32305,6.32438,67000000.0
2005-12-01 11:15:00,6.32388,6.32422,6.32035,6.32152,63000000.0
2005-12-01 11:20:00,6.32098,6.32271,6.31946,6.3213,76000000.0
2005-12-01 11:25:00,6.32147,6.3233,6.32032,6.32163,64000000.0
2005-12-01 11:30:00,6.32165,6.32317,6.3213,6.32237,74000000.0
2005-12-01 11:35:00,6.32233,6.3227,6.32062,6.32141,60000000.0
2005-12-01 11:40:00,6.32157,6.32274,6.31986,6.32088,64000000.0
2005-12-01 11:45:00,6.32042,6.32063,6.31832,6.31939,62000000.0
2005-12-01 11:50:00,6.3191,6.32093,6.31881,6.32005,68000000.0
2005-12-01 11:55:00,6.31943,6.32096,6.31862,6.31978,52000000.0
2005-12-01 12:00:00,6.31947,6.32054,6.31831,6.32047,63000000.0
2005-12-01 12:05:00,6.32068,6.3215,6.31869,6.32068,61000000.0
2005-12-01 12:10:00,6.32101,6.32189,6.31906,6.32026,63000000.0
2005-12-01 12:15:00,6.32041,6.32118,6.3189,6.31958,56000000.0
2005-12-01 12:20:00,6.31946,6.32079,6.31856,6.32049,70000000.0
2005-12-01 12:25:00,6.32082,6.32167,6.31867,6.3194,57000000.0
2005-12-01 12:30:00,6.32053,6.32086,6.31865,6.32086,61000000.0
2005-12-01 12:35:00,6.32068,6.32076,6.31883,6.31995,64000000.0
2005-12-01 12:40:00,6.32028,6.32101,6.3192,6.32101,70000000.0
2005-12-01 12:45:00,6.32023,6.32164,6.31941,6.32023,65000000.0
2005-12-01 12:50:00,6.32159,6.32206,6.31923,6.32083,66000000.0
2005-12-01 12:55:00,6.31992,6.32144,6.31897,6.31997,62000000.0
2005-12-01 13:00:00,6.32042,6.32146,6.31913,6.32004,81000000.0
2005-12-01 13:05:00,6.3199,6.32125,6.31613,6.32097,77000000.0
2005-12-01 13:10:00,6.32126,6.32238,6.31536,6.3189,79000000.0
2005-12-01 13:15:00,6.31901,6.32041,6.31817,6.31984,63000000.0
2005-12-01 13:20:00,6.31941,6.32217,6.31874,6.32005,78000000.0
2005-12-01 13:25:00,6.31899,6.32128,6.31891,6.31986,62000000.0
2005-12-01 13:30:00,6.31971,6.32194,6.31966,6.32161,55000000.0
2005-12-01 13:35:00,6.32143,6.32385,6.32093,6.32249,65000000.0
2005-12-01 13:40:00,6.32218,6.32361,6.32106,6.32144,55000000.0
2005-12-01 13:45:00,6.32192,6.32455,6.31904,6.32269,64000000.0
2005-12-01 13:50:00,6.3234,6.32637,6.32188,6.32607,58000000.0
2005-12-01 13:55:00,6.32619,6.329,6.32557,6.32774,59000000.0
2005-12-01 14:00:00,6.32797,6.32797,6.32521,6.32689,72000000.0
2005-12-01 14:05:00,6.32639,6.32751,6.32503,6.32612,60000000.0
2005-12-01 14:10:00,6.32558,6.32755,6.32505,6.32723,56000000.0
2005-12-01 14:15:00,6.32735,6.32771,6.32423,6.32493,76000000.0
2005-12-01 14:20:00,6.32416,6.3282,6.32416,6.32782,52000000.0
2005-12-01 14:25:00,6.32747,6.3299,6.32579,6.32618,65000000.0
2005-12-01 14:30:00,6.32683,6.33001,6.32644,6.32771,60000000.0
2005-12-01 14:35:00,6.32864,6.32901,6.3259,6.3271,63000000.0
2005-12-01 14:40:00,6.32684,6.33107,6.32594,6.32757,77000000.0
2005-12-01 14:45:00,6.32889,6.33921,6.32572,6.33625,56000000.0
2005-12-01 14:50:00,6.33617,6.33713,6.33433,6.3355,60000000.0
2005-12-01 14:55:00,6.33537,6.3358,6.33142,6.3348,71000000.0
2005-12-01 15:00:00,6.33487,6.33568,6.333,6.33464,76000000.0
2005-12-01 15:05:00,6.33558,6.33867,6.33327,6.33744,68000000.0
2005-12-01 15:10:00,6.33845,6.3408,6.33681,6.33995,61000000.0
2005-12-01 15:15:00,6.34073,6.35048,6.33903,6.35047,68000000.0
2005-12-01 15:20:00,6.35048,6.35077,6.34662,6.34766,59000000.0
2005-12-01 15:25:00,6.34539,6.34675,6.34183,6.34352,71000000.0
2005-12-01 15:30:00,6.34343,6.34352,6.33942,6.34101,68000000.0
2005-12-01 15:35:00,6.34098,6.3415,6.33626,6.33838,52000000.0
2005-12-01 15:40:00,6.33901,6.34635,6.33834,6.34496,62000000.0
2005-12-01 15:45:00,6.34665,6.35559,6.34633,6.35504,81000000.0
2005-12-01 15:50:00,6.35469,6.35607,6.34847,6.35096,75000000.0
2005-12-01 15:55:00,6.35057,6.35135,6.34536,6.34904,74000000.0
2005-12-01 16:00:00,6.35004,6.35359,6.34762,6.35204,61000000.0
2005-12-01 16:05:00,6.35258,6.35567,6.35048,6.35515,70000000.0
2005-12-01 16:10:00,6.35476,6.35657,6.35144,6.35488,64000000.0
2005-12-01 16:15:00,6.35479,6.35668,6.35362,6.35554,66000000.0
2005-12-01 16:20:00,6.35497,6.35749,6.35398,6.35749,65000000.0
2005-12-01 16:25:00,6.35792,6.36129,6.35742,6.36026,51000000.0
2005-12-01 16:30:00,6.36066,6.36223,6.35969,6.36081,53000000.0
2005-12-01 16:35:00,6.36062,6.36085,6.35676,6.35737,78000000.0
2005-12-01 16:40:00,6.35684,6.35866,6.35402,6.35707,86000000.0
2005-12-01 16:45:00,6.35686,6.35885,6.35594,6.35815,59000000.0
2005-12-01 16:50:00,6.35757,6.3616,6.35757,6.36104,66000000.0
2005-12-01 16:55:00,6.36126,6.36173,6.35944,6.36029,52000000.0
2005-12-01 17:00:00,6.35987,6.3605,6.35585,6.35923,62000000.0
2005-12-01 17:05:00,6.35944,6.36058,6.35828,6.35927,73000000.0
2005-12-01 17:10:00,6.36079,6.36448,6.36025,6.36333,57000000.0
2005-12-01 17:15:00,6.36313,6.36333,6.36105,6.36243,71000000.0
2005-12-01 17:20:00,6.36172,6.36231,6.36028,6.36142,55000000.0
2005-12-01 17:25:00,6.36161,6.36447,6.35723,6.35821,62000000.0
2005-12-01 17:30:00,6.35692,6.35732,6.3542,6.35494,63000000.0
2005-12-01 17:35:00,6.35452,6.35989,6.35109,6.3587,64000000.0
2005-12-01 17:40:00,6.35835,6.36067,6.35601,6.35997,76000000.0
2005-12-01 17:45:00,6.36002,6.36033,6.3574,6.35894,60000000.0
2005-12-01 17:50:00,6.35954,6.35954,6.353,6.35431,86000000.0
2005-12-01 17:55:00,6.35319,6.35829,6.35319,6.35714,66000000.0
2005-12-01 18:00:00,6.35754,6.35928,6.35698,6.35776,72000000.0
2005-12-01 18:05:00,6.3579,6.35946,6.35476,6.35662,73000000.0
2005-12-01 18:10:00,6.3563,6.35955,6.35585,6.35873,58000000.0
2005-12-01 18:15:00,6.35922,6.36203,6.35804,6.36131,61000000.0
2005-12-01 18:20:00,6.36116,6.36527,6.35969,6.36063,63000000.0
2005-12-01 18:25:00,6.36038,6.36189,6.35854,6.36032,67000000.0
2005-12-01 18:30:00,6.35979,6.36727,6.35807,6.36679,65000000.0
2005-12-01 18:35:00,6.36678,6.36808,6.36541,6.36624,76000000.0
2005-12-01 18:40:00,6.36596,6.36764,6.36356,6.36702,67000000.0
2005-12-01 18:45:00,6.36699,6.36935,6.36659,6.36711,66000000.0
2005-12-01 18:50:00,6.36776,6.36885,6.36345,6.36417,63000000.0
2005-12-01 18:55:00,6.36287,6.36453,6.36182,6.36377,71000000.0
2005-12-01 19:00:00,6.36413,6.36659,6.36202,6.36423,70000000.0
2005-12-01 19:05:00,6.366,6.366,6.35993,6.36142,76000000.0
2005-12-01 19:10:00,6.36265,6.36368,6.36088,6.3626,68000000.0
2005-12-01 19:15:00,6.3617,6.3617,6.35834,6.36028,61000000.0
2005-12-01 19:20:00,6.36044,6.36147,6.35875,6.3599,72000000.0
2005-12-01 19:25:00,6.35937,6.35958,6.35726,6.35858,62000000.0
2005-12-01 19:30:00,6.35908,6.35932,6.35707,6.35818,66000000.0
2005-12-01 19:35:00,6.35871,6.36186,6.35693,6.36092,63000000.0
2005-12-01 19:40:00,6.36084,6.36187,6.35451,6.35658,70000000.0
2005-12-01 19:45:00,6.35651,6.35709,6.35363,6.35667,70000000.0
2005-12-01 19:50:00,6.35664,6.35857,6.35506,6.35782,71000000.0
2005-12-01 19:55:00,6.35762,6.35953,6.35651,6.35727,68000000.0
2005-12-01 20:00:00,6.35718,6.35794,6.3556,6.35726,67000000.0
2005-12-01 20:05:00,6.35739,6.35978,6.35663,6.35813,65000000.0
2005-12-01 20:10:00,6.35856,6.3599,6.3551,6.35683,66000000.0
2005-12-01 20:15:00,6.35656,6.3587,6.35594,6.35715,64000000.0
2005-12-01 20:20:00,6.35729,6.35827,6.35663,6.35804,65000000.0
2005-12-01 20:25:00,6.35778,6.35847,6.35461,6.35549,63000000.0
2005-12-01 20:30:00,6.35531,6.35572,6.35282,6.35374,59000000.0
2005-12-01 20:35:00,6.35294,6.35384,6.34409,6.34468,70000000.0
2005-12-01 20:40:00,6.34562,6.34807,6.34248,6.34402,89000000.0
2005-12-01 20:45:00,6.34487,6.34903,6.34471,6.34831,67000000.0
2005-12-01 20:50:00,6.34726,6.34821,6.34576,6.34821,62000000.0
2005-12-01 20:55:00,6.34676,6.3481,6.34233,6.34498,65000000.0
2005-12-01 21:00:00,6.34534,6.34623,6.34372,6.34515,72000000.0
2005-12-01 21:05:00,6.34665,6.34773,6.3432,6.34552,66000000.0
2005-12-01 21:10:00,6.34455,6.34565,6.34324,6.34433,62000000.0
2005-12-01 21:15:00,6.34273,6.34595,6.34239,6.34505,68000000.0
2005-12-01 21:20:00,6.34496,6.34615,6.34437,6.34437,52000000.0
2005-12-01 21:25:00,6.34467,6.34678,6.34452,6.34606,58000000.0
2005-12-01 21:30:00,6.34557,6.34603,6.3439,6.34444,59000000.0
2005-12-01 21:35:00,6.34451,6.34593,6.34354,6.34464,88000000.0
2005-12-01 21:40:00,6.34369,6.3457,6.34297,6.34465,65000000.0
2005-12-01 21:45:00,6.34396,6.34642,6.34373,6.34524,62000000.0
2005-12-01 21:50:00,6.34605,6.34635,6.34291,6.34307,62000000.0
2005-12-01 21:55:00,6.34229,6.34291,6.33858,6.33901,72000000.0
2005-12-01 22:00:00,6.33899,6.3425,6.3389,6.34244,79000000.0
2005-12-01 22:05:00,6.34177,6.34385,6.34017,6.34145,67000000.0
2005-12-01 22:10:00,6.34171,6.34376,6.3412,6.34159,64000000.0
2005-12-01 22:15:00,6.34228,6.34648,6.34228,6.34641,69000000.0
2005-12-01 22:20:00,6.34634,6.34645,6.34442,6.34509,69000000.0
2005-12-01 22:25:00,6.34543,6.34594,6.34447,6.3445,63000000.0
2005-12-01 22:30:00,6.34554,6.34702,6.34367,6.34528,60000000.0
2005-12-01 22:35:00,6.3461,6.34617,6.34419,6.34467,56000000.0
2005-12-01 22:40:00,6.34478,6.34511,6.34304,6.34432,63000000.0
2005-12-01 22:45:00,6.34431,6.34713,6.34293,6.34412,68000000.0
2005-12-01 22:50:00,6.34364,6.3459,6.34356,6.34528,70000000.0
2005-12-01 22:55:00,6.34638,6.34776,6.34491,6.34619,64000000.0
2005-12-01 23:00:00,6.34517,6.3473,6.34432,6.34606,68000000.0
2005-12-01 23:05:00,6.34593,6.3471,6.34481,6.34642,60000000.0
2005-12-01 23:10:00,6.34603,6.34733,6.34531,6.34608,66000000.0
2005-12-01 23:15:00,6.34534,6.34678,6.34445,6.34555,65000000.0
2005-12-01 23:20:00,6.34458,6.34571,6.34334,6.3451,66000000.0
2005-12-01 23:25:00,6.34527,6.34575,6.34298,6.34379,64000000.0
2005-12-01 23:30:00,6.34459,6.34707,6.34376,6.34671,72000000.0
2005-12-01 23:35:00,6.34685,6.34715,6.34586,6.34655,62000000.0
2005-12-01 23:40:00,6.347,6.347,6.34456,6.34538,80000000.0
2005-12-01 23:45:00,6.34523,6.34661,6.34447,6.34535,76000000.0
2005-12-01 23:50:00,6.34531,6.34603,6.3447,6.34601,67000000.0
2005-12-01 23:55:00,6.34573,6.3466,6.34254,6.34341,76000000.0
2005-12-02 00:00:00,6.3431,6.34525,6.34283,6.34366,70000000.0
2005-12-02 00:05:00,6.34237,6.3446,6.34182,6.34341,62000000.0
2005-12-02 00:10:00,6.34356,6.34565,6.34349,6.34372,63000000.0
2005-12-02 00:15:00,6.34333,6.34519,6.34266,6.34408,65000000.0
2005-12-02 00:20:00,6.34489,6.34558,6.34246,6.34246,60000000.0
2005-12-02 00:25:00,6.34216,6.3443,6.34186,6.34338,66000000.0
2005-12-02 00:30:00,6.34362,6.34405,6.3426,6.34319,64000000.0
2005-12-02 00:35:00,6.34339,6.34452,6.3426,6.34369,80000000.0
2005-12-02 00:40:00,6.34287,6.34308,6.34164,6.34204,61000000.0
2005-12-02 00:45:00,6.34266,6.34369,6.3421,6.34277,63000000.0
2005-12-02 00:50:00,6.34292,6.34321,6.34149,6.34149,60000000.0
2005-12-02 00:55:00,6.34164,6.3435,6.34164,6.3423,66000000.0
2005-12-02 01:00:00,6.34209,6.3442,6.3417,6.34301,63000000.0
2005-12-02 01:05:00,6.34322,6.34397,6.34176,6.34228,70000000.0
2005-12-02 01:10:00,6.34204,6.3434,6.34116,6.34202,55000000.0
2005-12-02 01:15:00,6.34206,6.34318,6.3411,6.34227,63000000.0
2005-12-02 01:20:00,6.34227,6.344,6.34196,6.3429,59000000.0
2005-12-02 01:25:00,6.34275,6.34372,6.34201,6.34321,70000000.0
2005-12-02 01:30:00,6.34282,6.34338,6.34039,6.34203,68000000.0
2005-12-02 01:35:00,6.34205,6.34362,6.34123,6.3422,71000000.0
2005-12-02 01:40:00,6.34197,6.34411,6.34191,6.3426,72000000.0
2005-12-02 01:45:00,6.34267,6.34352,6.34106,6.3419,68000000.0
2005-12-02 01:50:00,6.3424,6.344,6.3411,6.3412,67000000.0
2005-12-02 01:55:00,6.3416,6.34304,6.34089,6.34136,61000000.0
2005-12-02 02:00:00,6.34104,6.34268,6.34102,6.34199,69000000.0
2005-12-02 02:05:00,6.34211,6.34304,6.34106,6.34272,73000000.0
2005-12-02 02:10:00,6.34254,6.34391,6.34175,6.3425,74000000.0
2005-12-02 02:15:00,6.34283,6.34679,6.34283,6.34499,70000000.0
2005-12-02 02:20:00,6.34457,6.34619,6.34426,6.34554,74000000.0
2005-12-02 02:25:00,6.34515,6.34629,6.34389,6.34478,59000000.0
2005-12-02 02:30:00,6.34474,6.34554,6.34302,6.34486,64000000.0
2005-12-02 02:35:00,6.3442,6.34502,6.34337,6.34478,71000000.0
2005-12-02 02:40:00,6.34424,6.34504,6.34315,6.34343,69000000.0
2005-12-02 02:45:00,6.34337,6.34746,6.34316,6.346,69000000.0
2005-12-02 02:50:00,6.34717,6.34934,6.34678,6.34898,66000000.0
2005-12-02 02:55:00,6.34913,6.34913,6.34602,6.34627,65000000.0
2005-12-02 03:00:00,6.34601,6.34659,6.34397,6.34509,67000000.0
2005-12-02 03:05:00,6.34476,6.34632,6.34409,6.34539,68000000.0
2005-12-02 03:10:00,6.34537,6.34637,6.34415,6.34579,80000000.0
2005-12-02 03:15:00,6.34575,6.34639,6.3449,6.34494,50000000.0
2005-12-02 03:20:00,6.34445,6.34595,6.34369,6.34496,62000000.0
2005-12-02 03:25:00,6.34438,6.34529,6.34353,6.34478,71000000.0
2005-12-02 03:30:00,6.34409,6.3459,6.34363,6.34472,68000000.0
2005-12-02 03:35:00,6.34626,6.34921,6.34507,6.34845,60000000.0
2005-12-02 03:40:00,6.34972,6.35322,6.34768,6.35283,82000000.0
2005-12-02 03:45:00,6.35203,6.35229,6.34852,6.34919,53000000.0
2005-12-02 03:50:00,6.34999,6.35325,6.34915,6.34956,74000000.0
2005-12-02 03:55:00,6.34945,6.35073,6.34823,6.35048,63000000.0
2005-12-02 04:00:00,6.35068,6.35412,6.34975,6.35005,70000000.0
2005-12-02 04:05:00,6.35006,6.35076,6.34854,6.3503,66000000.0
2005-12-02 04:10:00,6.35019,6.35194,6.34953,6.35157,77000000.0
2005-12-02 04:15:00,6.3512,6.35233,6.34978,6.35098,57000000.0
2005-12-02 04:20:00,6.35091,6.3526,6.34926,6.34926,62000000.0
2005-12-02 04:25:00,6.34939,6.35116,6.34821,6.34949,53000000.0
2005-12-02 04:30:00,6.34964,6.35027,6.34853,6.34948,66000000.0
2005-12-02 04:35:00,6.35003,6.35071,6.34896,6.34976,64000000.0
2005-12-02 04:40:00,6.34928,6.35094,6.34874,6.35011,54000000.0
2005-12-02 04:45:00,6.34986,6.35143,6.34835,6.34992,63000000.0
2005-12-02 04:50:00,6.35024,6.35052,6.34779,6.34961,71000000.0
2005-12-02 04:55:00,6.34845,6.35024,6.34818,6.35024,65000000.0
2005-12-02 05:00:00,6.34999,6.35037,6.34829,6.34877,62000000.0
2005-12-02 05:05:00,6.34912,6.3502,6.34835,6.34879,72000000.0
2005-12-02 05:10:00,6.34906,6.34996,6.34833,6.349,59000000.0
2005-12-02 05:15:00,6.34895,6.34944,6.34769,6.34837,67000000.0
2005-12-02 05:20:00,6.34812,6.34981,6.3479,6.34981,79000000.0
2005-12-02 05:25:00,6.35007,6.35021,6.3484,6.35015,66000000.0
2005-12-02 05:30:00,6.3505,6.35148,6.34856,6.34869,76000000.0
2005-12-02 05:35:00,6.34861,6.35089,6.34844,6.34948,78000000.0
2005-12-02 05:40:00,6.34872,6.35025,6.34817,6.3493,61000000.0
2005-12-02 05:45:00,6.34957,6.3499,6.34775,6.34775,77000000.0
2005-12-02 05:50:00,6.34802,6.34991,6.3472,6.34843,62000000.0
2005-12-02 05:55:00,6.34864,6.34962,6.34786,6.34917,70000000.0
2005-12-02 06:00:00,6.34961,6.34971,6.34777,6.34918,77000000.0
2005-12-02 06:05:00,6.34906,6.35018,6.34838,6.3488,81000000.0
2005-12-02 06:10:00,6.34845,6.34979,6.34787,6.34931,73000000.0
2005-12-02 06:15:00,6.34808,6.34995,6.34751,6.34868,69000000.0
2005-12-02 06:20:00,6.34807,6.35043,6.34807,6.34856,68000000.0
2005-12-02 06:25:00,6.34888,6.35048,6.34865,6.34887,71000000.0
2005-12-02 06:30:00,6.34883,6.34992,6.34799,6.34959,58000000.0
2005-12-02 06:35:00,6.34897,6.34979,6.34837,6.34933,72000000.0
2005-12-02 06:40:00,6.34952,6.34999,6.34885,6.3497,71000000.0
2005-12-02 06:45:00,6.34937,6.35032,6.34858,6.35007,69000000.0
2005-12-02 06:50:00,6.34965,6.35062,6.34887,6.34887,56000000.0
2005-12-02 06:55:00,6.34876,6.35034,6.34876,6.34961,64000000.0
2005-12-02 07:00:00,6.34961,6.35007,6.34741,6.34895,58000000.0
2005-12-02 07:05:00,6.34874,6.34952,6.34754,6.34941,59000000.0
2005-12-02 07:10:00,6.34941,6.34961,6.34746,6.34857,82000000.0
2005-12-02 07:15:00,6.34843,6.34988,6.3472,6.3483,80000000.0
2005-12-02 07:20:00,6.34857,6.34921,6.34741,6.34833,76000000.0
2005-12-02 07:25:00,6.34841,6.34914,6.34762,6.34855,78000000.0
2005-12-02 07:30:00,6.34833,6.34962,6.34773,6.34836,61000000.0
2005-12-02 07:35:00,6.34783,6.35057,6.3478,6.34966,63000000.0
2005-12-02 07:40:00,6.34913,6.34987,6.34743,6.34909,55000000.0
2005-12-02 07:45:00,6.3493,6.3497,6.34741,6.34825,59000000.0
2005-12-02 07:50:00,6.349,6.34904,6.34635,6.3467,67000000.0
2005-12-02 07:55:00,6.34753,6.34951,6.34722,6.34894,62000000.0
2005-12-02 08:00:00,6.34893,6.34952,6.34753,6.34888,65000000.0
2005-12-02 08:05:00,6.34882,6.34959,6.34827,6.34874,73000000.0
2005-12-02 08:10:00,6.34861,6.34964,6.34723,6.34826,58000000.0
2005-12-02 08:15:00,6.34819,6.34852,6.34625,6.34774,59000000.0
2005-12-02 08:20:00,6.34756,6.34817,6.34606,6.34795,64000000.0
2005-12-02 08:25:00,6.34765,6.34939,6.3466,6.34822,56000000.0
2005-12-02 08:30:00,6.34841,6.35135,6.34785,6.34964,62000000.0
2005-12-02 08:35:00,6.35089,6.35104,6.34848,6.35071,56000000.0
2005-12-02 08:40:00,6.35034,6.35236,6.34917,6.35096,58000000.0
2005-12-02 08:45:00,6.3509,6.35157,6.34926,6.35132,76000000.0
2005-12-02 08:50:00,6.35144,6.35474,6.35002,6.3546,81000000.0
2005-12-02 08:55:00,6.35423,6.35459,6.35168,6.35237,70000000.0
2005-12-02 09:00:00,6.35232,6.35478,6.35195,6.35478,62000000.0
2005-12-02 09:05:00,6.3545,6.35493,6.35286,6.35373,66000000.0
2005-12-02 09:10:00,6.35327,6.35462,6.35163,6.35462,67000000.0
2005-12-02 09:15:00,6.35392,6.35588,6.35332,6.35434,72000000.0
2005-12-02 09:20:00,6.35443,6.356,6.35269,6.35381,74000000.0
2005-12-02 09:25:00,6.35481,6.35721,6.35327,6.35696,68000000.0
2005-12-02 09:30:00,6.3562,6.35825,6.35564,6.35764,69000000.0
2005-12-02 09:35:00,6.35792,6.35949,6.35615,6.35829,85000000.0
2005-12-02 09:40:00,6.35884,6.35993,6.35751,6.35841,74000000.0
2005-12-02 09:45:00,6.35826,6.36048,6.35816,6.3596,76000000.0
2005-12-02 09:50:00,6.35896,6.36162,6.35896,6.36141,74000000.0
2005-12-02 09:55:00,6.361,6.36113,6.35711,6.35711,68000000.0
2005-12-02 10:00:00,6.35774,6.35859,6.35602,6.35668,75000000.0
2005-12-02 10:05:00,6.35572,6.35677,6.35381,6.35582,50000000.0
2005-12-02 10:10:00,6.35677,6.35799,6.3556,6.35799,70000000.0
2005-12-02 10:15:00,6.3584,6.35872,6.35193,6.35488,74000000.0
2005-12-02 10:20:00,6.35513,6.35776,6.35505,6.3558,60000000.0
2005-12-02 10:25:00,6.35488,6.35645,6.35196,6.35634,60000000.0
2005-12-02 10:30:00,6.35638,6.35722,6.35501,6.35535,57000000.0
2005-12-02 10:35:00,6.3556,6.35774,6.35485,6.35646,72000000.0
2005-12-02 10:40:00,6.35748,6.3594,6.35678,6.35926,62000000.0
2005-12-02 10:45:00,6.36028,6.36072,6.35772,6.35962,55000000.0
2005-12-02 10:50:00,6.35996,6.3612,6.35766,6.35843,72000000.0
2005-12-02 10:55:00,6.35831,6.35994,6.35763,6.35906,49000000.0
2005-12-02 11:00:00,6.35901,6.36013,6.35732,6.35941,61000000.0
2005-12-02 11:05:00,6.35977,6.3603,6.35652,6.35878,71000000.0
2005-12-02 11:10:00,6.35836,6.36019,6.35775,6.35864,67000000.0
2005-12-02 11:15:00,6.35907,6.35942,6.35745,6.35891,63000000.0
2005-12-02 11:20:00,6.35897,6.35933,6.35581,6.35721,76000000.0
2005-12-02 11:25:00,6.35687,6.35748,6.35549,6.35642,64000000.0
2005-12-02 11:30:00,6.35648,6.35838,6.35597,6.35786,74000000.0
2005-12-02 11:35:00,6.35794,6.35869,6.35666,6.35723,60000000.0
2005-12-02 11:40:00,6.35719,6.35742,6.35533,6.35608,64000000.0
2005-12-02 11:45:00,6.35613,6.35739,6.35472,6.35683,62000000.0
2005-12-02 11:50:00,6.35731,6.35952,6.35603,6.35766,68000000.0
2005-12-02 11:55:00,6.35734,6.35768,6.35539,6.35618,52000000.0
2005-12-02 12:00:00,6.35625,6.35867,6.35533,6.35806,63000000.0
2005-12-02 12:05:00,6.35785,6.35896,6.35631,6.35781,61000000.0
2005-12-02 12:10:00,6.35752,6.35886,6.35665,6.35737,63000000.0
2005-12-02 12:15:00,6.35799,6.35901,6.35668,6.35668,56000000.0
2005-12-02 12:20:00,6.35699,6.35862,6.35627,6.35785,70000000.0
2005-12-02 12:25:00,6.35777,6.35863,6.35676,6.35676,57000000.0
2005-12-02 12:30:00,6.35712,6.35886,6.35631,6.35694,61000000.0
2005-12-02 12:35:00,6.35693,6.35868,6.35617,6.35713,64000000.0
2005-12-02 12:40:00,6.35751,6.35838,6.35625,6.35723,70000000.0
2005-12-02 12:45:00,6.35764,6.35824,6.35669,6.35762,65000000.0
2005-12-02 12:50:00,6.35768,6.35941,6.35568,6.35941,66000000.0
2005-12-02 12:55:00,6.35892,6.35954,6.35752,6.35859,62000000.0
2005-12-02 13:00:00,6.35913,6.36293,6.35791,6.36213,81000000.0
2005-12-02 13:05:00,6.36173,6.3639,6.36086,6.36174,77000000.0
2005-12-02 13:10:00,6.36205,6.36205,6.35904,6.36007,79000000.0
2005-12-02 13:15:00,6.35974,6.36007,6.35811,6.3594,63000000.0
2005-12-02 13:20:00,6.3597,6.36092,6.35811,6.36005,78000000.0
2005-12-02 13:25:00,6.35964,6.36074,6.35866,6.35989,62000000.0
2005-12-02 13:30:00,6.36002,6.36124,6.3592,6.35955,55000000.0
2005-12-02 13:35:00,6.35856,6.36217,6.35721,6.36082,65000000.0
2005-12-02 13:40:00,6.36113,6.36288,6.36044,6.36217,55000000.0
2005-12-02 13:45:00,6.36185,6.3635,6.36098,6.36225,64000000.0
2005-12-02 13:50:00,6.36235,6.36407,6.36047,6.36283,58000000.0
2005-12-02 13:55:00,6.36424,6.36468,6.36259,6.36345,59000000.0
2005-12-02 14:00:00,6.36325,6.36339,6.3606,6.36116,72000000.0
2005-12-02 14:05:00,6.36078,6.36275,6.35906,6.36077,60000000.0
2005-12-02 14:10:00,6.36013,6.36297,6.35939,6.36265,56000000.0
2005-12-02 14:15:00,6.36189,6.36468,6.36045,6.36266,76000000.0
2005-12-02 14:20:00,6.36188,6.36298,6.36111,6.36247,52000000.0
2005-12-02 14:25:00,6.3622,6.36523,6.36144,6.36475,65000000.0
2005-12-02 14:30:00,6.36489,6.36627,6.36281,6.36528,60000000.0
2005-12-02 14:35:00,6.36443,6.36496,6.36157,6.36225,63000000.0
2005-12-02 14:40:00,6.36304,6.3632,6.3593,6.36059,77000000.0
2005-12-02 14:45:00,6.36115,6.36376,6.36005,6.36292,56000000.0
2005-12-02 14:50:00,6.3619,6.36305,6.35973,6.36257,60000000.0
2005-12-02 14:55:00,6.36258,6.36258,6.35828,6.3593,71000000.0
2005-12-02 15:00:00,6.35972,6.36071,6.35836,6.35957,76000000.0
2005-12-02 15:05:00,6.3601,6.36176,6.35862,6.36127,68000000.0
2005-12-02 15:10:00,6.3602,6.36468,6.35997,6.36468,61000000.0
2005-12-02 15:15:00,6.36416,6.36435,6.36151,6.36328,68000000.0
2005-12-02 15:20:00,6.36216,6.36333,6.35978,6.36166,59000000.0
2005-12-02 15:25:00,6.36082,6.36354,6.35882,6.36319,71000000.0
2005-12-02 15:30:00,6.36292,6.37262,6.3615,6.37183,68000000.0
2005-12-02 15:35:00,6.37186,6.37186,6.36269,6.36379,52000000.0
2005-12-02 15:40:00,6.36382,6.36689,6.36329,6.36424,62000000.0
2005-12-02 15:45:00,6.36468,6.36558,6.34855,6.34958,81000000.0
2005-12-02 15:50:00,6.34888,6.3502,6.34364,6.34668,75000000.0
2005-12-02 15:55:00,6.347,6.347,6.33631,6.34672,74000000.0
2005-12-02 16:00:00,6.34772,6.3507,6.34555,6.34942,61000000.0
2005-12-02 16:05:00,6.34902,6.35202,6.34511,6.3495,70000000.0
2005-12-02 16:10:00,6.35012,6.35342,6.34553,6.35201,64000000.0
2005-12-02 16:15:00,6.35184,6.35227,6.34877,6.35017,66000000.0
2005-12-02 16:20:00,6.35088,6.36405,6.34883,6.36405,65000000.0
2005-12-02 16:25:00,6.36501,6.3656,6.3596,6.36271,51000000.0
2005-12-02 16:30:00,6.36296,6.36334,6.35792,6.3606,53000000.0
2005-12-02 16:35:00,6.36081,6.36146,6.35791,6.36118,78000000.0
2005-12-02 16:40:00,6.36012,6.3621,6.35868,6.36136,86000000.0
2005-12-02 16:45:00,6.36085,6.36353,6.36045,6.3634,59000000.0
2005-12-02 16:50:00,6.36349,6.37882,6.36245,6.37814,66000000.0
2005-12-02 16:55:00,6.37782,6.38381,6.37655,6.38278,52000000.0
2005-12-02 17:00:00,6.38307,6.38345,6.37562,6.3765,62000000.0
2005-12-02 17:05:00,6.37592,6.37712,6.371,6.37196,73000000.0
2005-12-02 17:10:00,6.37144,6.37596,6.37064,6.37234,57000000.0
2005-12-02 17:15:00,6.37172,6.37478,6.37153,6.37428,71000000.0
2005-12-02 17:20:00,6.37385,6.37617,6.37231,6.37328,55000000.0
2005-12-02 17:25:00,6.37348,6.3738,6.37064,6.37124,62000000.0
2005-12-02 17:30:00,6.37132,6.37386,6.3595,6.36335,63000000.0
2005-12-02 17:35:00,6.36142,6.36655,6.35628,6.36655,64000000.0
2005-12-02 17:40:00,6.36502,6.36689,6.35959,6.36319,76000000.0
2005-12-02 17:45:00,6.36366,6.36607,6.35577,6.36516,60000000.0
2005-12-02 17:50:00,6.36612,6.37282,6.36393,6.36621,86000000.0
2005-12-02 17:55:00,6.366,6.3682,6.36214,6.36795,66000000.0
2005-12-02 18:00:00,6.36771,6.36904,6.36465,6.36698,72000000.0
2005-12-02 18:05:00,6.36726,6.36927,6.36445,6.36888,73000000.0
2005-12-02 18:10:00,6.36952,6.36952,6.36378,6.36581,58000000.0
2005-12-02 18:15:00,6.36568,6.36638,6.36277,6.36295,61000000.0
2005-12-02 18:20:00,6.36316,6.36452,6.36115,6.36402,63000000.0
2005-12-02 18:25:00,6.3642,6.36461,6.35754,6.35833,67000000.0
2005-12-02 18:30:00,6.35988,6.36484,6.3595,6.36387,65000000.0
2005-12-02 18:35:00,6.36367,6.36549,6.36171,6.3637,76000000.0
2005-12-02 18:40:00,6.36356,6.36645,6.36233,6.36497,67000000.0
2005-12-02 18:45:00,6.36566,6.36731,6.36434,6.36476,66000000.0
2005-12-02 18:50:00,6.36421,6.36695,6.36355,6.36562,63000000.0
2005-12-02 18:55:00,6.36545,6.36614,6.36289,6.36465,71000000.0
2005-12-02 19:00:00,6.36406,6.36571,6.36255,6.36341,70000000.0
2005-12-02 19:05:00,6.36342,6.36385,6.35942,6.36019,76000000.0
2005-12-02 19:10:00,6.35824,6.36071,6.35396,6.35873,68000000.0
2005-12-02 19:15:00,6.35775,6.36073,6.35609,6.35962,61000000.0
2005-12-02 19:20:00,6.35953,6.36082,6.35832,6.35995,72000000.0
2005-12-02 19:25:00,6.35898,6.3616,6.35861,6.36052,62000000.0
2005-12-02 19:30:00,6.35931,6.35994,6.35841,6.35911,66000000.0
2005-12-02 19:35:00,6.35883,6.35982,6.35708,6.35828,63000000.0
2005-12-02 19:40:00,6.35873,6.36102,6.35873,6.36019,70000000.0
2005-12-02 19:45:00,6.35993,6.36103,6.35914,6.35989,70000000.0
2005-12-02 19:50:00,6.35968,6.36001,6.35793,6.35844,71000000.0
2005-12-02 19:55:00,6.35838,6.35871,6.35651,6.35803,68000000.0
2005-12-02 20:00:00,6.35824,6.35891,6.35531,6.35587,67000000.0
2005-12-02 20:05:00,6.35608,6.3572,6.35521,6.35648,65000000.0
2005-12-02 20:10:00,6.35655,6.35704,6.3531,6.35324,66000000.0
2005-12-02 20:15:00,6.35343,6.35615,6.34877,6.35188,64000000.0
2005-12-02 20:20:00,6.35143,6.35271,6.34994,6.35143,65000000.0
2005-12-02 20:25:00,6.35146,6.35297,6.35061,6.35221,63000000.0
2005-12-02 20:30:00,6.35219,6.35361,6.35055,6.35333,59000000.0
2005-12-02 20:35:00,6.35327,6.35631,6.3524,6.35498,70000000.0
2005-12-02 20:40:00,6.35543,6.35663,6.35324,6.35451,89000000.0
2005-12-02 20:45:00,6.35419,6.3568,6.35367,6.35511,67000000.0
2005-12-02 20:50:00,6.35512,6.35778,6.35512,6.35589,62000000.0
2005-12-02 20:55:00,6.35501,6.35846,6.35452,6.35701,65000000.0
2005-12-02 21:00:00,6.35722,6.36163,6.35653,6.36079,72000000.0
2005-12-02 21:05:00,6.36034,6.36081,6.3574,6.359,66000000.0
2005-12-02 21:10:00,6.35899,6.361,6.35899,6.35935,62000000.0
2005-12-02 21:15:00,6.35932,6.36109,6.3583,6.35964,68000000.0
2005-12-02 21:20:00,6.35996,6.36068,6.35833,6.36028,52000000.0
2005-12-02 21:25:00,6.3604,6.36045,6.35892,6.36017,58000000.0
2005-12-02 21:30:00,6.36047,6.36047,6.35694,6.35747,59000000.0
2005-12-02 21:35:00,6.3577,6.35828,6.3555,6.35651,88000000.0
2005-12-02 21:40:00,6.35647,6.35868,6.35581,6.35706,65000000.0
2005-12-02 21:45:00,6.35642,6.35854,6.35563,6.35699,62000000.0
2005-12-02 21:50:00,6.35695,6.3578,6.35519,6.3559,62000000.0
2005-12-02 21:55:00,6.35686,6.35951,6.35662,6.35689,72000000.0
2005-12-02 22:00:00,6.35739,6.35905,6.35595,6.35834,79000000.0
2005-12-02 22:05:00,6.3569,6.35879,6.35576,6.35785,67000000.0
2005-12-02 22:10:00,6.35757,6.35825,6.35689,6.35751,64000000.0
2005-12-02 22:15:00,6.35748,6.35827,6.35584,6.35753,69000000.0
2005-12-02 22:20:00,6.3576,6.35883,6.35574,6.35639,69000000.0
2005-12-02 22:25:00,6.35593,6.35764,6.35438,6.35494,63000000.0
2005-12-02 22:30:00,6.35404,6.35589,6.35356,6.35571,60000000.0
2005-12-02 22:35:00,6.35564,6.35566,6.35346,6.35418,56000000.0
2005-12-02 22:40:00,6.35458,6.35666,6.35385,6.35487,63000000.0
2005-12-02 22:45:00,6.35426,6.35562,6.35323,6.35508,68000000.0
2005-12-02 22:50:00,6.35497,6.35598,6.35383,6.3547,70000000.0
2005-12-02 22:55:00,6.35411,6.35514,6.35347,6.35433,64000000.0
2005-12-02 23:00:00,6.35397,6.35639,6.3531,6.3546,68000000.0
2005-12-02 23:05:00,6.35409,6.35566,6.35328,6.35457,60000000.0
2005-12-02 23:10:00,6.35464,6.3556,6.35361,6.35388,66000000.0
2005-12-02 23:15:00,6.35492,6.35526,6.35365,6.35465,65000000.0
2005-12-02 23:20:00,6.3547,6.35588,6.35388,6.35507,66000000.0
2005-12-02 23:25:00,6.35442,6.35542,6.3527,6.3534,64000000.0
2005-12-02 23:30:00,6.35413,6.35533,6.35267,6.35267,72000000.0
2005-12-02 23:35:00,6.35293,6.35419,6.35293,6.35368,62000000.0
2005-12-02 23:40:00,6.35386,6.35409,6.3526,6.35269,80000000.0
2005-12-02 23:45:00,6.35268,6.3544,6.35268,6.35384,76000000.0
2005-12-02 23:50:00,6.35366,6.35474,6.35275,6.35428,67000000.0
2005-12-02 23:55:00,6.35359,6.3553,6.35316,6.3541,76000000.0
2005-12-05 02:00:00,6.35382,6.35507,6.35233,6.35403,69000000.0
2005-12-05 02:05:00,6.35419,6.35538,6.35271,6.35534,73000000.0
2005-12-05 02:10:00,6.35494,6.355,6.35298,6.35396,74000000.0
2005-12-05 02:15:00,6.35414,6.3557,6.35305,6.35424,70000000.0
2005-12-05 02:20:00,6.35437,6.35636,6.35365,6.35449,74000000.0
2005-12-05 02:25:00,6.35455,6.35645,6.35455,6.35493,59000000.0
2005-12-05 02:30:00,6.35484,6.35546,6.35289,6.35378,64000000.0
2005-12-05 02:35:00,6.35362,6.35489,6.35277,6.35363,71000000.0
2005-12-05 02:40:00,6.35369,6.35519,6.35287,6.35389,69000000.0
2005-12-05 02:45:00,6.35411,6.35557,6.35385,6.35393,69000000.0
2005-12-05 02:50:00,6.35545,6.3577,6.35513,6.35703,66000000.0
2005-12-05 02:55:00,6.35763,6.35763,6.35543,6.35543,65000000.0
2005-12-05 03:00:00,6.35533,6.35737,6.3547,6.3553,67000000.0
2005-12-05 03:05:00,6.35525,6.35809,6.35407,6.35806,68000000.0
2005-12-05 03:10:00,6.35824,6.36063,6.35776,6.35968,80000000.0
2005-12-05 03:15:00,6.35938,6.35963,6.35818,6.3589,50000000.0
2005-12-05 03:20:00,6.35881,6.35948,6.35755,6.35774,62000000.0
2005-12-05 03:25:00,6.35855,6.35964,6.35726,6.35789,71000000.0
2005-12-05 03:30:00,6.35824,6.35908,6.35726,6.35819,68000000.0
2005-12-05 03:35:00,6.35871,6.36351,6.35871,6.36056,60000000.0
2005-12-05 03:40:00,6.36173,6.36286,6.35983,6.36276,82000000.0
2005-12-05 03:45:00,6.36255,6.3631,6.35954,6.36041,53000000.0
2005-12-05 03:50:00,6.36025,6.36314,6.35956,6.36069,74000000.0
2005-12-05 03:55:00,6.36054,6.36301,6.35994,6.36249,63000000.0
2005-12-05 04:00:00,6.36202,6.36338,6.36093,6.36269,70000000.0
2005-12-05 04:05:00,6.36301,6.3635,6.36072,6.36186,66000000.0
2005-12-05 04:10:00,6.36176,6.36252,6.36042,6.36078,77000000.0
2005-12-05 04:15:00,6.36119,6.36409,6.36039,6.36333,57000000.0
2005-12-05 04:20:00,6.36406,6.365,6.36261,6.36395,62000000.0
2005-12-05 04:25:00,6.3639,6.36477,6.36254,6.36401,53000000.0
2005-12-05 04:30:00,6.36379,6.36523,6.36263,6.363,66000000.0
2005-12-05 04:35:00,6.36313,6.36539,6.36237,6.36378,64000000.0
2005-12-05 04:40:00,6.36348,6.36466,6.36261,6.36331,54000000.0
2005-12-05 04:45:00,6.36322,6.3645,6.36193,6.36234,63000000.0
2005-12-05 04:50:00,6.36368,6.36409,6.3622,6.36394,71000000.0
2005-12-05 04:55:00,6.36382,6.36451,6.36244,6.36342,65000000.0
2005-12-05 05:00:00,6.36376,6.36549,6.36302,6.36428,62000000.0
2005-12-05 05:05:00,6.36429,6.36538,6.36283,6.36499,72000000.0
2005-12-05 05:10:00,6.36329,6.36612,6.36329,6.36612,59000000.0
2005-12-05 05:15:00,6.36462,6.36653,6.36344,6.36653,67000000.0
2005-12-05 05:20:00,6.36635,6.36708,6.36417,6.36573,79000000.0
2005-12-05 05:25:00,6.36585,6.36817,6.36542,6.3677,66000000.0
2005-12-05 05:30:00,6.36697,6.36823,6.36528,6.36528,76000000.0
2005-12-05 05:35:00,6.36637,6.36723,6.36522,6.36562,78000000.0
2005-12-05 05:40:00,6.36567,6.36666,6.36448,6.3648,61000000.0
2005-12-05 05:45:00,6.36506,6.36705,6.36432,6.36676,77000000.0
2005-12-05 05:50:00,6.36651,6.36698,6.36577,6.36598,62000000.0
2005-12-05 05:55:00,6.36632,6.36652,6.36485,6.36641,70000000.0
2005-12-05 06:00:00,6.36726,6.3675,6.36506,6.3668,77000000.0
2005-12-05 06:05:00,6.36644,6.36811,6.36584,6.36759,81000000.0
2005-12-05 06:10:00,6.36736,6.36915,6.36705,6.36777,73000000.0
2005-12-05 06:15:00,6.36738,6.36912,6.36738,6.36891,69000000.0
2005-12-05 06:20:00,6.3687,6.36923,6.36686,6.36923,68000000.0
2005-12-05 06:25:00,6.36794,6.36879,6.36651,6.36672,71000000.0
2005-12-05 06:30:00,6.36737,6.36823,6.36623,6.3673,58000000.0
2005-12-05 06:35:00,6.36811,6.36869,6.36661,6.36687,72000000.0
2005-12-05 06:40:00,6.36678,6.36814,6.36529,6.36658,71000000.0
2005-12-05 06:45:00,6.36662,6.36802,6.36601,6.36671,69000000.0
2005-12-05 06:50:00,6.36677,6.36848,6.36602,6.36728,56000000.0
2005-12-05 06:55:00,6.36727,6.36768,6.36557,6.36589,64000000.0
2005-12-05 07:00:00,6.36547,6.36624,6.36402,6.36505,58000000.0
2005-12-05 07:05:00,6.36531,6.36608,6.36352,6.36403,59000000.0
2005-12-05 07:10:00,6.36403,6.36462,6.36272,6.36407,82000000.0
2005-12-05 07:15:00,6.36363,6.36533,6.36259,6.36457,80000000.0
2005-12-05 07:20:00,6.36474,6.36542,6.36317,6.36466,76000000.0
2005-12-05 07:25:00,6.36451,6.36642,6.36403,6.36595,78000000.0
2005-12-05 07:30:00,6.3652,6.36671,6.36461,6.36461,61000000.0
2005-12-05 07:35:00,6.36453,6.36579,6.36125,6.36246,63000000.0
2005-12-05 07:40:00,6.36239,6.36372,6.36147,6.36154,55000000.0
2005-12-05 07:45:00,6.3612,6.36356,6.3612,6.36316,59000000.0
2005-12-05 07:50:00,6.36379,6.36414,6.36168,6.36355,67000000.0
2005-12-05 07:55:00,6.36355,6.36477,6.36215,6.36333,62000000.0
2005-12-05 08:00:00,6.36319,6.36416,6.36214,6.36214,65000000.0
2005-12-05 08:05:00,6.36211,6.36412,6.36192,6.36346,73000000.0
2005-12-05 08:10:00,6.36312,6.36409,6.3619,6.36314,58000000.0
2005-12-05 08:15:00,6.36312,6.36431,6.36099,6.36196,59000000.0
2005-12-05 08:20:00,6.3621,6.36308,6.36049,6.36054,64000000.0
2005-12-05 08:25:00,6.36098,6.36195,6.35992,6.36049,56000000.0
2005-12-05 08:30:00,6.36089,6.36123,6.35887,6.35966,62000000.0
2005-12-05 08:35:00,6.35944,6.36168,6.35911,6.36043,56000000.0
2005-12-05 08:40:00,6.36231,6.3633,6.36129,6.36295,58000000.0
2005-12-05 08:45:00,6.363,6.36366,6.36156,6.36344,76000000.0
2005-12-05 08:50:00,6.36334,6.36466,6.3598,6.36309,81000000.0
2005-12-05 08:55:00,6.36281,6.36571,6.36231,6.36571,70000000.0
2005-12-05 09:00:00,6.36559,6.36834,6.36439,6.36648,62000000.0
2005-12-05 09:05:00,6.36508,6.36915,6.36508,6.36858,66000000.0
2005-12-05 09:10:00,6.36724,6.36864,6.36585,6.36658,67000000.0
2005-12-05 09:15:00,6.36702,6.36864,6.36494,6.36576,72000000.0
2005-12-05 09:20:00,6.36594,6.36672,6.36383,6.36392,74000000.0
2005-12-05 09:25:00,6.36366,6.36604,6.36347,6.36442,68000000.0
2005-12-05 09:30:00,6.36439,6.36743,6.36439,6.36702,69000000.0
2005-12-05 09:35:00,6.3678,6.36976,6.36589,6.36596,85000000.0
2005-12-05 09:40:00,6.36623,6.36836,6.3649,6.36591,74000000.0
2005-12-05 09:45:00,6.3662,6.3672,6.36457,6.36561,76000000.0
2005-12-05 09:50:00,6.36668,6.3676,6.36488,6.36572,74000000.0
2005-12-05 09:55:00,6.36564,6.3667,6.36499,6.36525,68000000.0
2005-12-05 10:00:00,6.36565,6.36705,6.36323,6.36445,75000000.0
2005-12-05 10:05:00,6.36397,6.36456,6.3622,6.36428,50000000.0
2005-12-05 10:10:00,6.36424,6.36601,6.36395,6.3655,70000000.0
2005-12-05 10:15:00,6.36538,6.36789,6.36422,6.3675,74000000.0
2005-12-05 10:20:00,6.36781,6.36967,6.367,6.36949,60000000.0
2005-12-05 10:25:00,6.36927,6.36981,6.36581,6.36613,60000000.0
2005-12-05 10:30:00,6.36622,6.36771,6.36539,6.3673,57000000.0
2005-12-05 10:35:00,6.36607,6.36831,6.36589,6.36589,72000000.0
2005-12-05 10:40:00,6.36632,6.3678,6.36403,6.36625,62000000.0
2005-12-05 10:45:00,6.36585,6.36674,6.36476,6.36528,55000000.0
2005-12-05 10:50:00,6.36407,6.36524,6.36104,6.36317,72000000.0
2005-12-05 10:55:00,6.36322,6.36365,6.36009,6.36135,49000000.0
2005-12-05 11:00:00,6.36032,6.36181,6.35955,6.36044,61000000.0
2005-12-05 11:05:00,6.35973,6.36111,6.35923,6.35937,71000000.0
2005-12-05 11:10:00,6.36004,6.36159,6.3594,6.3606,67000000.0
2005-12-05 11:15:00,6.36064,6.36246,6.3597,6.3607,63000000.0
2005-12-05 11:20:00,6.36067,6.3626,6.36067,6.36206,76000000.0
2005-12-05 11:25:00,6.36217,6.36255,6.36003,6.36041,64000000.0
2005-12-05 11:30:00,6.3606,6.36309,6.35964,6.36221,74000000.0
2005-12-05 11:35:00,6.36237,6.3633,6.36144,6.36278,60000000.0
2005-12-05 11:40:00,6.36336,6.36511,6.36249,6.36383,64000000.0
2005-12-05 11:45:00,6.36359,6.36622,6.36207,6.36358,62000000.0
2005-12-05 11:50:00,6.36323,6.36423,6.36173,6.36238,68000000.0
2005-12-05 11:55:00,6.36296,6.36389,6.36137,6.36146,52000000.0
2005-12-05 12:00:00,6.36205,6.36323,6.36073,6.36192,63000000.0
2005-12-05 12:05:00,6.36221,6.36291,6.35999,6.36063,61000000.0
2005-12-05 12:10:00,6.36045,6.36261,6.35952,6.3621,63000000.0
2005-12-05 12:15:00,6.36166,6.36361,6.36122,6.36351,56000000.0
2005-12-05 12:20:00,6.36386,6.36404,6.36223,6.3639,70000000.0
2005-12-05 12:25:00,6.36402,6.36478,6.36247,6.36478,57000000.0
2005-12-05 12:30:00,6.36495,6.36495,6.36194,6.36371,61000000.0
2005-12-05 12:35:00,6.36324,6.36398,6.36177,6.36329,64000000.0
2005-12-05 12:40:00,6.36364,6.36444,6.36257,6.36273,70000000.0
2005-12-05 12:45:00,6.363,6.36356,6.36185,6.36216,65000000.0
2005-12-05 12:50:00,6.36256,6.36337,6.35973,6.35982,66000000.0
2005-12-05 12:55:00,6.36001,6.36168,6.35882,6.36026,62000000.0
2005-12-05 13:00:00,6.35974,6.3631,6.35768,6.35933,81000000.0
2005-12-05 13:05:00,6.35889,6.36182,6.3562,6.3566,77000000.0
2005-12-05 13:10:00,6.35485,6.35533,6.34467,6.34757,79000000.0
2005-12-05 13:15:00,6.34754,6.3487,6.34496,6.34564,63000000.0
2005-12-05 13:20:00,6.34456,6.34616,6.34373,6.34578,78000000.0
2005-12-05 13:25:00,6.34582,6.34649,6.34366,6.34404,62000000.0
2005-12-05 13:30:00,6.34373,6.34589,6.34259,6.3453,55000000.0
2005-12-05 13:35:00,6.34427,6.34634,6.34337,6.34512,65000000.0
2005-12-05 13:40:00,6.34605,6.34707,6.34377,6.34438,55000000.0
2005-12-05 13:45:00,6.34547,6.34547,6.33838,6.33896,64000000.0
2005-12-05 13:50:00,6.33879,6.34184,6.33879,6.3402,58000000.0
2005-12-05 13:55:00,6.34076,6.34175,6.33936,6.34067,59000000.0
2005-12-05 14:00:00,6.34031,6.34031,6.33734,6.33866,72000000.0
2005-12-05 14:05:00,6.33783,6.34263,6.33783,6.34231,60000000.0
2005-12-05 14:10:00,6.34105,6.34346,6.34071,6.3428,56000000.0
2005-12-05 14:15:00,6.34331,6.34403,6.3417,6.34403,76000000.0
2005-12-05 14:20:00,6.34428,6.34515,6.34275,6.34282,52000000.0
2005-12-05 14:25:00,6.34275,6.34311,6.34127,6.34301,65000000.0
2005-12-05 14:30:00,6.34366,6.34514,6.34304,6.34513,60000000.0
2005-12-05 14:35:00,6.3462,6.34744,6.34342,6.34404,63000000.0
2005-12-05 14:40:00,6.34387,6.34517,6.34096,6.34228,77000000.0
2005-12-05 14:45:00,6.34157,6.34157,6.33681,6.33863,56000000.0
2005-12-05 14:50:00,6.33701,6.33701,6.32753,6.3279,60000000.0
2005-12-05 14:55:00,6.32719,6.33012,6.32521,6.32674,71000000.0
2005-12-05 15:00:00,6.32649,6.32657,6.31891,6.32101,76000000.0
2005-12-05 15:05:00,6.32218,6.32569,6.32121,6.32466,68000000.0
2005-12-05 15:10:00,6.32524,6.32786,6.32463,6.32674,61000000.0
2005-12-05 15:15:00,6.32715,6.32759,6.32283,6.32283,68000000.0
2005-12-05 15:20:00,6.32296,6.32511,6.32255,6.32376,59000000.0
2005-12-05 15:25:00,6.32368,6.32507,6.32262,6.32435,71000000.0
2005-12-05 15:30:00,6.32526,6.32835,6.32444,6.32702,68000000.0
2005-12-05 15:35:00,6.32719,6.32761,6.32317,6.32379,52000000.0
2005-12-05 15:40:00,6.3231,6.32488,6.32062,6.32271,62000000.0
2005-12-05 15:45:00,6.32307,6.32361,6.31952,6.32346,81000000.0
2005-12-05 15:50:00,6.32363,6.3273,6.32238,6.3258,75000000.0
2005-12-05 15:55:00,6.32729,6.32803,6.32363,6.32621,74000000.0
2005-12-05 16:00:00,6.32665,6.33197,6.32665,6.33195,61000000.0
2005-12-05 16:05:00,6.33082,6.33241,6.32708,6.32882,70000000.0
2005-12-05 16:10:00,6.32982,6.33416,6.32914,6.33365,64000000.0
2005-12-05 16:15:00,6.33337,6.33417,6.33079,6.33126,66000000.0
2005-12-05 16:20:00,6.33094,6.33257,6.32875,6.32996,65000000.0
2005-12-05 16:25:00,6.33048,6.3305,6.32824,6.32916,51000000.0
2005-12-05 16:30:00,6.32947,6.33066,6.32805,6.32875,53000000.0
2005-12-05 16:35:00,6.328,6.32865,6.32359,6.32489,78000000.0
2005-12-05 16:40:00,6.32456,6.32656,6.32368,6.32556,86000000.0
2005-12-05 16:45:00,6.32476,6.32693,6.32457,6.32671,59000000.0
2005-12-05 16:50:00,6.32656,6.32967,6.32549,6.32967,66000000.0
2005-12-05 16:55:00,6.3292,6.32956,6.32341,6.32397,52000000.0
2005-12-05 17:00:00,6.32504,6.32815,6.32328,6.32436,62000000.0
2005-12-05 17:05:00,6.32418,6.32531,6.32252,6.32418,73000000.0
2005-12-05 17:10:00,6.32307,6.32477,6.32192,6.32258,57000000.0
2005-12-05 17:15:00,6.32178,6.3236,6.31978,6.32203,71000000.0
2005-12-05 17:20:00,6.32226,6.32396,6.32124,6.32281,55000000.0
2005-12-05 17:25:00,6.32349,6.32812,6.32211,6.32812,62000000.0
2005-12-05 17:30:00,6.32897,6.33324,6.32613,6.33257,63000000.0
2005-12-05 17:35:00,6.33314,6.33341,6.32866,6.32976,64000000.0
2005-12-05 17:40:00,6.33026,6.3337,6.32802,6.33172,76000000.0
2005-12-05 17:45:00,6.33216,6.33885,6.33216,6.33774,60000000.0
2005-12-05 17:50:00,6.33768,6.33794,6.33186,6.33357,86000000.0
2005-12-05 17:55:00,6.33308,6.33407,6.32839,6.33039,66000000.0
2005-12-05 18:00:00,6.33066,6.33106,6.32588,6.32721,72000000.0
2005-12-05 18:05:00,6.32688,6.32732,6.3242,6.32653,73000000.0
2005-12-05 18:10:00,6.32693,6.32731,6.32314,6.32417,58000000.0
2005-12-05 18:15:00,6.32489,6.32522,6.32338,6.32441,61000000.0
2005-12-05 18:20:00,6.32495,6.32844,6.32327,6.32717,63000000.0
2005-12-05 18:25:00,6.32567,6.32746,6.32387,6.32474,67000000.0
2005-12-05 18:30:00,6.32545,6.32738,6.32299,6.3267,65000000.0
2005-12-05 18:35:00,6.32563,6.32742,6.32502,6.32543,76000000.0
2005-12-05 18:40:00,6.32341,6.32391,6.32036,6.32036,67000000.0
2005-12-05 18:45:00,6.32166,6.32166,6.31534,6.31692,66000000.0
2005-12-05 18:50:00,6.31679,6.32307,6.31665,6.32011,63000000.0
2005-12-05 18:55:00,6.3192,6.32309,6.31431,6.31566,71000000.0
2005-12-05 19:00:00,6.31553,6.31828,6.31435,6.3155,70000000.0
2005-12-05 19:05:00,6.31671,6.31688,6.31397,6.31417,76000000.0
2005-12-05 19:10:00,6.31273,6.31529,6.31131,6.31426,68000000.0
2005-12-05 19:15:00,6.31294,6.31403,6.30978,6.31195,61000000.0
2005-12-05 19:20:00,6.31083,6.31207,6.3089,6.30979,72000000.0
2005-12-05 19:25:00,6.30924,6.31102,6.30877,6.31018,62000000.0
2005-12-05 19:30:00,6.31079,6.31278,6.30501,6.30542,66000000.0
2005-12-05 19:35:00,6.30519,6.30632,6.30438,6.30593,63000000.0
2005-12-05 19:40:00,6.30568,6.30623,6.30229,6.30288,70000000.0
2005-12-05 19:45:00,6.30172,6.30313,6.29811,6.29879,70000000.0
2005-12-05 19:50:00,6.29774,6.30422,6.29774,6.30204,71000000.0
2005-12-05 19:55:00,6.30174,6.30327,6.30071,6.30217,68000000.0
2005-12-05 20:00:00,6.30246,6.30554,6.30167,6.30399,67000000.0
2005-12-05 20:05:00,6.3037,6.30581,6.30161,6.30175,65000000.0
2005-12-05 20:10:00,6.30149,6.3021,6.29962,6.30136,66000000.0
2005-12-05 20:15:00,6.30194,6.30414,6.30062,6.30308,64000000.0
2005-12-05 20:20:00,6.30326,6.30326,6.29902,6.2996,65000000.0
2005-12-05 20:25:00,6.29938,6.30164,6.2983,6.30028,63000000.0
2005-12-05 20:30:00,6.30007,6.30269,6.29947,6.30207,59000000.0
2005-12-05 20:35:00,6.30193,6.30475,6.30122,6.30263,70000000.0
2005-12-05 20:40:00,6.30373,6.30644,6.30263,6.30433,89000000.0
2005-12-05 20:45:00,6.30479,6.30713,6.30361,6.30577,67000000.0
2005-12-05 20:50:00,6.30492,6.30621,6.3044,6.30521,62000000.0
2005-12-05 20:55:00,6.30497,6.31035,6.30408,6.30893,65000000.0
2005-12-05 21:00:00,6.3087,6.31125,6.30739,6.30871,72000000.0
2005-12-05 21:05:00,6.30812,6.30867,6.30501,6.30534,66000000.0
2005-12-05 21:10:00,6.30567,6.30648,6.30391,6.30581,62000000.0
2005-12-05 21:15:00,6.30451,6.30724,6.30373,6.3071,68000000.0
2005-12-05 21:20:00,6.30682,6.30799,6.3058,6.3079,52000000.0
2005-12-05 21:25:00,6.30817,6.31025,6.30744,6.31002,58000000.0
2005-12-05 21:30:00,6.31029,6.31194,6.30909,6.31022,59000000.0
2005-12-05 21:35:00,6.30946,6.31154,6.3086,6.31057,88000000.0
2005-12-05 21:40:00,6.31054,6.31324,6.30919,6.31317,65000000.0
2005-12-05 21:45:00,6.31243,6.31354,6.30993,6.31168,62000000.0
2005-12-05 21:50:00,6.3117,6.31287,6.31055,6.31088,62000000.0
2005-12-05 21:55:00,6.31073,6.31323,6.31061,6.31295,72000000.0
2005-12-05 22:00:00,6.31225,6.31421,6.31143,6.31326,79000000.0
2005-12-05 22:05:00,6.31198,6.31385,6.31153,6.31219,67000000.0
2005-12-05 22:10:00,6.31206,6.31263,6.31135,6.31181,64000000.0
2005-12-05 22:15:00,6.31201,6.31358,6.31127,6.31253,69000000.0
2005-12-05 22:20:00,6.31313,6.31384,6.31087,6.31211,69000000.0
2005-12-05 22:25:00,6.31041,6.31211,6.30942,6.31097,63000000.0
2005-12-05 22:30:00,6.31072,6.31152,6.30946,6.30977,60000000.0
2005-12-05 22:35:00,6.30952,6.31277,6.30943,6.31264,56000000.0
2005-12-05 22:40:00,6.31237,6.31293,6.31104,6.31183,63000000.0
2005-12-05 22:45:00,6.31144,6.31293,6.31066,6.31253,68000000.0
2005-12-05 22:50:00,6.3128,6.31379,6.311,6.31304,70000000.0
2005-12-05 22:55:00,6.31249,6.31375,6.31157,6.31185,64000000.0
2005-12-05 23:00:00,6.31312,6.31512,6.31208,6.31492,68000000.0
2005-12-05 23:05:00,6.31398,6.31688,6.31341,6.31614,60000000.0
2005-12-05 23:10:00,6.31656,6.31756,6.31524,6.31653,66000000.0
2005-12-05 23:15:00,6.31683,6.31821,6.31579,6.3168,65000000.0
2005-12-05 23:20:00,6.31713,6.31848,6.31636,6.31723,66000000.0
2005-12-05 23:25:00,6.31686,6.31812,6.31366,6.31366,64000000.0
2005-12-05 23:30:00,6.31509,6.3152,6.31357,6.31424,72000000.0
2005-12-05 23:35:00,6.31428,6.3162,6.31406,6.31617,62000000.0
2005-12-05 23:40:00,6.31639,6.31653,6.31385,6.31385,80000000.0
2005-12-05 23:45:00,6.31346,6.31549,6.31342,6.31403,76000000.0
2005-12-05 23:50:00,6.31367,6.31464,6.31256,6.31442,67000000.0
2005-12-05 23:55:00,6.31307,6.31504,6.31237,6.31451,76000000.0
2005-12-06 00:00:00,6.31506,6.31585,6.31212,6.31336,70000000.0
2005-12-06 00:05:00,6.31344,6.31344,6.311,6.31156,62000000.0
2005-12-06 00:10:00,6.31142,6.31393,6.31142,6.31333,63000000.0
2005-12-06 00:15:00,6.3139,6.31457,6.31241,6.31341,65000000.0
2005-12-06 00:20:00,6.31323,6.31511,6.31148,6.3131,60000000.0
2005-12-06 00:25:00,6.31245,6.31307,6.31015,6.3102,66000000.0
2005-12-06 00:30:00,6.31074,6.31321,6.31071,6.31278,64000000.0
2005-12-06 00:35:00,6.3126,6.31449,6.31194,6.31358,80000000.0
2005-12-06 00:40:00,6.31332,6.31394,6.31152,6.31394,61000000.0
2005-12-06 00:45:00,6.31424,6.31424,6.31186,6.31341,63000000.0
2005-12-06 00:50:00,6.31344,6.31392,6.31158,6.31158,60000000.0
2005-12-06 00:55:00,6.31195,6.31365,6.31081,6.31259,66000000.0
2005-12-06 01:00:00,6.31251,6.31383,6.31163,6.31217,63000000.0
2005-12-06 01:05:00,6.31242,6.31439,6.31203,6.31226,70000000.0
2005-12-06 01:10:00,6.31233,6.31439,6.31159,6.31285,55000000.0
2005-12-06 01:15:00,6.31271,6.31361,6.31134,6.31208,63000000.0
2005-12-06 01:20:00,6.3118,6.31311,6.3103,6.31147,59000000.0
2005-12-06 01:25:00,6.31312,6.31463,6.31183,6.31403,70000000.0
2005-12-06 01:30:00,6.31384,6.31438,6.31221,6.31295,68000000.0
2005-12-06 01:35:00,6.3138,6.31606,6.31365,6.31495,71000000.0
2005-12-06 01:40:00,6.31521,6.31745,6.31387,6.31605,72000000.0
2005-12-06 01:45:00,6.3165,6.31716,6.31449,6.31506,68000000.0
2005-12-06 01:50:00,6.31553,6.31809,6.31501,6.31625,67000000.0
2005-12-06 01:55:00,6.31738,6.31738,6.31502,6.31502,61000000.0
2005-12-06 02:00:00,6.31459,6.31893,6.31459,6.3146,69000000.0
2005-12-06 02:05:00,6.31456,6.3162,6.31352,6.31549,73000000.0
2005-12-06 02:10:00,6.31567,6.31639,6.31395,6.31506,74000000.0
2005-12-06 02:15:00,6.31588,6.31645,6.31296,6.31441,70000000.0
2005-12-06 02:20:00,6.31464,6.31535,6.31176,6.3137,74000000.0
2005-12-06 02:25:00,6.31421,6.31589,6.31355,6.31541,59000000.0
2005-12-06 02:30:00,6.31539,6.31656,6.3139,6.3139,64000000.0
2005-12-06 02:35:00,6.31386,6.31568,6.31327,6.31346,71000000.0
2005-12-06 02:40:00,6.31326,6.31627,6.31305,6.31554,69000000.0
2005-12-06 02:45:00,6.31613,6.31735,6.31505,6.31607,69000000.0
2005-12-06 02:50:00,6.31569,6.31603,6.31176,6.31257,66000000.0
2005-12-06 02:55:00,6.31411,6.31411,6.31194,6.31345,65000000.0
2005-12-06 03:00:00,6.31311,6.31522,6.31227,6.3142,67000000.0
2005-12-06 03:05:00,6.31397,6.31539,6.31209,6.31384,68000000.0
2005-12-06 03:10:00,6.31348,6.31595,6.3121,6.31376,80000000.0
2005-12-06 03:15:00,6.31391,6.31441,6.31287,6.3136,50000000.0
2005-12-06 03:20:00,6.3147,6.31655,6.31405,6.31498,62000000.0
2005-12-06 03:25:00,6.31424,6.31647,6.31379,6.31625,71000000.0
2005-12-06 03:30:00,6.31667,6.31754,6.31392,6.3167,68000000.0
2005-12-06 03:35:00,6.31661,6.31899,6.31508,6.31584,60000000.0
2005-12-06 03:40:00,6.31711,6.31733,6.31395,6.3156,82000000.0
2005-12-06 03:45:00,6.31486,6.31606,6.3136,6.31409,53000000.0
2005-12-06 03:50:00,6.31427,6.31575,6.31362,6.315,74000000.0
2005-12-06 03:55:00,6.31519,6.31682,6.315,6.31604,63000000.0
2005-12-06 04:00:00,6.31539,6.31639,6.31401,6.31639,70000000.0
2005-12-06 04:05:00,6.31661,6.31661,6.31399,6.31411,66000000.0
2005-12-06 04:10:00,6.31406,6.31606,6.31395,6.31492,77000000.0
2005-12-06 04:15:00,6.31507,6.31649,6.31394,6.31466,57000000.0
2005-12-06 04:20:00,6.31465,6.3167,6.3144,6.31525,62000000.0
2005-12-06 04:25:00,6.31568,6.3168,6.31484,6.31584,53000000.0
2005-12-06 04:30:00,6.31603,6.31774,6.31507,6.31694,66000000.0
2005-12-06 04:35:00,6.31674,6.31833,6.31594,6.31712,64000000.0
2005-12-06 04:40:00,6.31663,6.31726,6.31524,6.31704,54000000.0
2005-12-06 04:45:00,6.3173,6.31882,6.31616,6.31844,63000000.0
2005-12-06 04:50:00,6.31876,6.31888,6.31629,6.31758,71000000.0
2005-12-06 04:55:00,6.31679,6.31762,6.3156,6.31685,65000000.0
2005-12-06 05:00:00,6.31729,6.31778,6.31556,6.31695,62000000.0
2005-12-06 05:05:00,6.31676,6.31827,6.3159,6.31705,72000000.0
2005-12-06 05:10:00,6.31687,6.31833,6.31614,6.31697,59000000.0
2005-12-06 05:15:00,6.31688,6.3182,6.31596,6.31668,67000000.0
2005-12-06 05:20:00,6.31631,6.31794,6.31611,6.31765,79000000.0
2005-12-06 05:25:00,6.31792,6.3182,6.31622,6.31756,66000000.0
2005-12-06 05:30:00,6.31759,6.31873,6.31703,6.31757,76000000.0
2005-12-06 05:35:00,6.31702,6.32025,6.31702,6.31787,78000000.0
2005-12-06 05:40:00,6.31776,6.31908,6.31717,6.31773,61000000.0
2005-12-06 05:45:00,6.31806,6.31934,6.31701,6.31816,77000000.0
2005-12-06 05:50:00,6.31951,6.31977,6.31735,6.31813,62000000.0
2005-12-06 05:55:00,6.31778,6.31928,6.31614,6.31686,70000000.0
2005-12-06 06:00:00,6.31697,6.31943,6.3168,6.31767,77000000.0
2005-12-06 06:05:00,6.31755,6.31915,6.31681,6.31741,81000000.0
2005-12-06 06:10:00,6.31695,6.31852,6.31644,6.31782,73000000.0
2005-12-06 06:15:00,6.31714,6.3175,6.31473,6.31564,69000000.0
2005-12-06 06:20:00,6.3151,6.31574,6.3134,6.31449,68000000.0
2005-12-06 06:25:00,6.31563,6.31612,6.3138,6.31441,71000000.0
2005-12-06 06:30:00,6.31459,6.31659,6.31459,6.31501,58000000.0
2005-12-06 06:35:00,6.31471,6.31605,6.31439,6.31453,72000000.0
2005-12-06 06:40:00,6.31458,6.31582,6.31384,6.31536,71000000.0
2005-12-06 06:45:00,6.31552,6.31696,6.31463,6.31588,69000000.0
2005-12-06 06:50:00,6.31565,6.31631,6.31408,6.31527,56000000.0
2005-12-06 06:55:00,6.31524,6.3173,6.31487,6.31613,64000000.0
2005-12-06 07:00:00,6.31624,6.3167,6.31431,6.31537,58000000.0
2005-12-06 07:05:00,6.31521,6.31619,6.31377,6.31585,59000000.0
2005-12-06 07:10:00,6.31606,6.31674,6.31405,6.3156,82000000.0
2005-12-06 07:15:00,6.31537,6.31597,6.31386,6.31525,80000000.0
2005-12-06 07:20:00,6.31496,6.31544,6.31389,6.31455,76000000.0
2005-12-06 07:25:00,6.31488,6.31592,6.31378,6.31431,78000000.0
2005-12-06 07:30:00,6.31417,6.31559,6.31365,6.31512,61000000.0
2005-12-06 07:35:00,6.3155,6.3156,6.3128,6.31371,63000000.0
2005-12-06 07:40:00,6.31392,6.31472,6.31247,6.31443,55000000.0
2005-12-06 07:45:00,6.31354,6.31643,6.31354,6.31556,59000000.0
2005-12-06 07:50:00,6.31476,6.31502,6.31261,6.31378,67000000.0
2005-12-06 07:55:00,6.31317,6.31401,6.31202,6.31282,62000000.0
2005-12-06 08:00:00,6.31349,6.31447,6.31136,6.31238,65000000.0
2005-12-06 08:05:00,6.31245,6.31379,6.31178,6.31345,73000000.0
2005-12-06 08:10:00,6.31296,6.31375,6.31177,6.31318,58000000.0
2005-12-06 08:15:00,6.31327,6.31414,6.31208,6.3136,59000000.0
2005-12-06 08:20:00,6.31363,6.31433,6.31225,6.31274,64000000.0
2005-12-06 08:25:00,6.313,6.31558,6.31298,6.31437,56000000.0
2005-12-06 08:30:00,6.31413,6.31531,6.31343,6.31453,62000000.0
2005-12-06 08:35:00,6.31465,6.31531,6.3135,6.31431,56000000.0
2005-12-06 08:40:00,6.31437,6.31483,6.31217,6.31406,58000000.0
2005-12-06 08:45:00,6.31315,6.31529,6.313,6.31474,76000000.0
2005-12-06 08:50:00,6.31536,6.31801,6.31441,6.31519,81000000.0
2005-12-06 08:55:00,6.31533,6.31687,6.31446,6.31594,70000000.0
2005-12-06 09:00:00,6.31544,6.31756,6.31481,6.31654,62000000.0
2005-12-06 09:05:00,6.31711,6.31992,6.31674,6.31776,66000000.0
2005-12-06 09:10:00,6.31751,6.31927,6.31652,6.31831,67000000.0
2005-12-06 09:15:00,6.31877,6.32077,6.31755,6.32016,72000000.0
2005-12-06 09:20:00,6.32015,6.32371,6.31864,6.32288,74000000.0
2005-12-06 09:25:00,6.32233,6.32493,6.32154,6.32263,68000000.0
2005-12-06 09:30:00,6.3232,6.32354,6.32042,6.32175,69000000.0
2005-12-06 09:35:00,6.32014,6.32175,6.31651,6.3172,85000000.0
2005-12-06 09:40:00,6.31705,6.31937,6.31579,6.31877,74000000.0
2005-12-06 09:45:00,6.3202,6.32126,6.31618,6.31772,76000000.0
2005-12-06 09:50:00,6.31663,6.31847,6.316,6.31604,74000000.0
2005-12-06 09:55:00,6.31626,6.31855,6.31477,6.31855,68000000.0
2005-12-06 10:00:00,6.31862,6.31949,6.31639,6.31798,75000000.0
2005-12-06 10:05:00,6.31807,6.32015,6.31807,6.31885,50000000.0
2005-12-06 10:10:00,6.31906,6.32221,6.31885,6.32221,70000000.0
2005-12-06 10:15:00,6.32233,6.32313,6.31864,6.31994,74000000.0
2005-12-06 10:20:00,6.31976,6.32125,6.31794,6.31932,60000000.0
2005-12-06 10:25:00,6.31781,6.31856,6.3152,6.3168,60000000.0
2005-12-06 10:30:00,6.31612,6.31681,6.31403,6.31522,57000000.0
2005-12-06 10:35:00,6.31523,6.31683,6.31414,6.31491,72000000.0
2005-12-06 10:40:00,6.31567,6.3198,6.31529,6.31949,62000000.0
2005-12-06 10:45:00,6.31911,6.32114,6.318,6.31906,55000000.0
2005-12-06 10:50:00,6.31856,6.3195,6.31641,6.3184,72000000.0
2005-12-06 10:55:00,6.31821,6.31876,6.31634,6.31777,49000000.0
2005-12-06 11:00:00,6.31765,6.31945,6.31683,6.31945,61000000.0
2005-12-06 11:05:00,6.31994,6.32234,6.31893,6.32192,71000000.0
2005-12-06 11:10:00,6.32182,6.32599,6.32032,6.32541,67000000.0
2005-12-06 11:15:00,6.3257,6.32641,6.32188,6.32366,63000000.0
2005-12-06 11:20:00,6.32388,6.32388,6.31876,6.31944,76000000.0
2005-12-06 11:25:00,6.31944,6.32163,6.31858,6.31969,64000000.0
2005-12-06 11:30:00,6.32007,6.32344,6.31973,6.3222,74000000.0
2005-12-06 11:35:00,6.32149,6.32384,6.32035,6.32367,60000000.0
2005-12-06 11:40:00,6.32357,6.32477,6.32097,6.32167,64000000.0
2005-12-06 11:45:00,6.32183,6.32328,6.31987,6.32155,62000000.0
2005-12-06 11:50:00,6.32121,6.32239,6.31903,6.3192,68000000.0
2005-12-06 11:55:00,6.31855,6.32021,6.31853,6.31967,52000000.0
2005-12-06 12:00:00,6.32023,6.32275,6.31971,6.3221,63000000.0
2005-12-06 12:05:00,6.32194,6.3222,6.32024,6.32146,61000000.0
2005-12-06 12:10:00,6.32036,6.32126,6.31857,6.32126,63000000.0
2005-12-06 12:15:00,6.32089,6.32156,6.31956,6.32154,56000000.0
2005-12-06 12:20:00,6.32085,6.32574,6.32079,6.32574,70000000.0
2005-12-06 12:25:00,6.32613,6.32887,6.32558,6.3272,57000000.0
2005-12-06 12:30:00,6.32646,6.32888,6.32579,6.32704,61000000.0
2005-12-06 12:35:00,6.32727,6.32817,6.32528,6.32664,64000000.0
2005-12-06 12:40:00,6.32629,6.32761,6.32455,6.32488,70000000.0
2005-12-06 12:45:00,6.32487,6.32846,6.32487,6.32706,65000000.0
2005-12-06 12:50:00,6.32812,6.32904,6.32678,6.32837,66000000.0
2005-12-06 12:55:00,6.32775,6.32919,6.32299,6.32299,62000000.0
2005-12-06 13:00:00,6.32252,6.32415,6.31987,6.32297,81000000.0
2005-12-06 13:05:00,6.32317,6.32391,6.32056,6.32212,77000000.0
2005-12-06 13:10:00,6.3219,6.32306,6.32049,6.32137,79000000.0
2005-12-06 13:15:00,6.32177,6.32177,6.31828,6.31828,63000000.0
2005-12-06 13:20:00,6.31953,6.32129,6.31793,6.32046,78000000.0
2005-12-06 13:25:00,6.32005,6.3205,6.31827,6.31928,62000000.0
2005-12-06 13:30:00,6.31944,6.3203,6.31766,6.32003,55000000.0
2005-12-06 13:35:00,6.31901,6.32031,6.31782,6.31865,65000000.0
2005-12-06 13:40:00,6.31902,6.32188,6.31902,6.32046,55000000.0
2005-12-06 13:45:00,6.32054,6.3218,6.31863,6.31926,64000000.0
2005-12-06 13:50:00,6.31872,6.32046,6.31803,6.31803,58000000.0
2005-12-06 13:55:00,6.31898,6.32205,6.31886,6.32167,59000000.0
2005-12-06 14:00:00,6.32213,6.32268,6.31927,6.32028,72000000.0
2005-12-06 14:05:00,6.32012,6.32043,6.31425,6.3153,60000000.0
2005-12-06 14:10:00,6.31501,6.31781,6.31388,6.31416,56000000.0
2005-12-06 14:15:00,6.31461,6.31617,6.31226,6.31432,76000000.0
2005-12-06 14:20:00,6.3135,6.3154,6.3135,6.3143,52000000.0
2005-12-06 14:25:00,6.31435,6.31622,6.31315,6.31494,65000000.0
2005-12-06 14:30:00,6.31415,6.31901,6.314,6.31671,60000000.0
2005-12-06 14:35:00,6.31612,6.31696,6.31294,6.31458,63000000.0
2005-12-06 14:40:00,6.31525,6.31761,6.31481,6.31672,77000000.0
2005-12-06 14:45:00,6.31627,6.32136,6.31531,6.32115,56000000.0
2005-12-06 14:50:00,6.32058,6.32177,6.31782,6.3191,60000000.0
2005-12-06 14:55:00,6.31941,6.32053,6.31628,6.31722,71000000.0
2005-12-06 15:00:00,6.31734,6.32068,6.31302,6.31318,76000000.0
2005-12-06 15:05:00,6.31343,6.31426,6.31058,6.31127,68000000.0
2005-12-06 15:10:00,6.3113,6.31695,6.31089,6.31695,61000000.0
2005-12-06 15:15:00,6.31637,6.31761,6.31396,6.31504,68000000.0
2005-12-06 15:20:00,6.31488,6.31589,6.31378,6.31578,59000000.0
2005-12-06 15:25:00,6.31532,6.3162,6.31388,6.31469,71000000.0
2005-12-06 15:30:00,6.31368,6.32015,6.31368,6.31845,68000000.0
2005-12-06 15:35:00,6.31798,6.32237,6.31606,6.32215,52000000.0
2005-12-06 15:40:00,6.32357,6.32402,6.31978,6.32275,62000000.0
2005-12-06 15:45:00,6.32238,6.3234,6.32005,6.32084,81000000.0
2005-12-06 15:50:00,6.32097,6.32192,6.31803,6.31851,75000000.0
2005-12-06 15:55:00,6.31866,6.31946,6.31498,6.31524,74000000.0
2005-12-06 16:00:00,6.31589,6.31666,6.31372,6.31597,61000000.0
2005-12-06 16:05:00,6.31658,6.31723,6.31269,6.31456,70000000.0
2005-12-06 16:10:00,6.314,6.31509,6.30466,6.30616,64000000.0
2005-12-06 16:15:00,6.30616,6.31254,6.30464,6.31254,66000000.0
2005-12-06 16:20:00,6.31392,6.31469,6.31137,6.31262,65000000.0
2005-12-06 16:25:00,6.31331,6.32509,6.31043,6.32493,51000000.0
2005-12-06 16:30:00,6.32478,6.32701,6.32211,6.32419,53000000.0
2005-12-06 16:35:00,6.32547,6.32703,6.32384,6.32697,78000000.0
2005-12-06 16:40:00,6.32902,6.33105,6.32657,6.32836,86000000.0
2005-12-06 16:45:00,6.32842,6.32977,6.32546,6.32889,59000000.0
2005-12-06 16:50:00,6.32939,6.32939,6.32574,6.32757,66000000.0
2005-12-06 16:55:00,6.3273,6.33072,6.32558,6.3301,52000000.0
2005-12-06 17:00:00,6.33034,6.33048,6.31962,6.32121,62000000.0
2005-12-06 17:05:00,6.32158,6.32239,6.31875,6.32163,73000000.0
2005-12-06 17:10:00,6.32101,6.3233,6.31777,6.32189,57000000.0
2005-12-06 17:15:00,6.32142,6.32378,6.31999,6.32271,71000000.0
2005-12-06 17:20:00,6.32211,6.32597,6.32076,6.32489,55000000.0
2005-12-06 17:25:00,6.32446,6.32487,6.31959,6.32154,62000000.0
2005-12-06 17:30:00,6.32159,6.32345,6.32019,6.32345,63000000.0
2005-12-06 17:35:00,6.32398,6.32501,6.32202,6.32458,64000000.0
2005-12-06 17:40:00,6.32434,6.32734,6.32294,6.32644,76000000.0
2005-12-06 17:45:00,6.326,6.327,6.32461,6.327,60000000.0
2005-12-06 17:50:00,6.32629,6.32634,6.32201,6.32221,86000000.0
2005-12-06 17:55:00,6.32254,6.32397,6.31964,6.31968,66000000.0
2005-12-06 18:00:00,6.31971,6.32117,6.31822,6.31822,72000000.0
2005-12-06 18:05:00,6.31816,6.32155,6.31699,6.31819,73000000.0
2005-12-06 18:10:00,6.31876,6.31912,6.31411,6.31463,58000000.0
2005-12-06 18:15:00,6.31386,6.31652,6.31347,6.31594,61000000.0
2005-12-06 18:20:00,6.3161,6.32374,6.31587,6.32144,63000000.0
2005-12-06 18:25:00,6.32044,6.32126,6.3164,6.31862,67000000.0
2005-12-06 18:30:00,6.31835,6.32077,6.31704,6.3197,65000000.0
2005-12-06 18:35:00,6.31928,6.3214,6.31766,6.31838,76000000.0
2005-12-06 18:40:00,6.31919,6.31977,6.31713,6.31885,67000000.0
2005-12-06 18:45:00,6.31923,6.32033,6.31682,6.31682,66000000.0
2005-12-06 18:50:00,6.31702,6.31828,6.31622,6.31722,63000000.0
2005-12-06 18:55:00,6.31714,6.31759,6.3155,6.31654,71000000.0
2005-12-06 19:00:00,6.31692,6.31721,6.31118,6.31289,70000000.0
2005-12-06 19:05:00,6.31237,6.31559,6.31087,6.31559,76000000.0
2005-12-06 19:10:00,6.31635,6.31697,6.31465,6.31689,68000000.0
2005-12-06 19:15:00,6.31511,6.31552,6.31319,6.31491,61000000.0
2005-12-06 19:20:00,6.31506,6.31729,6.31392,6.31577,72000000.0
2005-12-06 19:25:00,6.31544,6.31613,6.31141,6.31151,62000000.0
2005-12-06 19:30:00,6.311,6.31109,6.30739,6.30984,66000000.0
2005-12-06 19:35:00,6.30997,6.31114,6.30877,6.31086,63000000.0
2005-12-06 19:40:00,6.31073,6.31289,6.30978,6.31135,70000000.0
2005-12-06 19:45:00,6.31172,6.3124,6.30874,6.30874,70000000.0
2005-12-06 19:50:00,6.30929,6.31157,6.30914,6.31006,71000000.0
2005-12-06 19:55:00,6.31009,6.31167,6.30913,6.30936,68000000.0
2005-12-06 20:00:00,6.30956,6.31033,6.3075,6.30776,67000000.0
2005-12-06 20:05:00,6.30815,6.30984,6.30508,6.30615,65000000.0
2005-12-06 20:10:00,6.30645,6.30867,6.30501,6.30615,66000000.0
2005-12-06 20:15:00,6.3063,6.30826,6.30515,6.30798,64000000.0
2005-12-06 20:20:00,6.30783,6.31014,6.3066,6.3075,65000000.0
2005-12-06 20:25:00,6.30736,6.31253,6.30679,6.30875,63000000.0
2005-12-06 20:30:00,6.30888,6.31174,6.30888,6.31106,59000000.0
2005-12-06 20:35:00,6.31052,6.31254,6.30957,6.31039,70000000.0
2005-12-06 20:40:00,6.31103,6.31284,6.30636,6.30636,89000000.0
2005-12-06 20:45:00,6.30618,6.3081,6.30474,6.30724,67000000.0
2005-12-06 20:50:00,6.30858,6.31017,6.30727,6.3083,62000000.0
2005-12-06 20:55:00,6.30814,6.30998,6.30632,6.30745,65000000.0
2005-12-06 21:00:00,6.30731,6.30965,6.30699,6.30788,72000000.0
2005-12-06 21:05:00,6.30749,6.3086,6.30699,6.30776,66000000.0
2005-12-06 21:10:00,6.3079,6.30979,6.30728,6.30842,62000000.0
2005-12-06 21:15:00,6.30811,6.30958,6.3066,6.30817,68000000.0
2005-12-06 21:20:00,6.30774,6.30881,6.30698,6.30766,52000000.0
2005-12-06 21:25:00,6.30817,6.31004,6.30817,6.30951,58000000.0
2005-12-06 21:30:00,6.30897,6.30952,6.30803,6.309,59000000.0
2005-12-06 21:35:00,6.30968,6.3113,6.30826,6.30976,88000000.0
2005-12-06 21:40:00,6.31003,6.31104,6.30937,6.31033,65000000.0
2005-12-06 21:45:00,6.31039,6.31124,6.30944,6.31011,62000000.0
2005-12-06 21:50:00,6.31019,6.31197,6.30946,6.31092,62000000.0
2005-12-06 21:55:00,6.31056,6.31162,6.30935,6.31044,72000000.0
2005-12-06 22:00:00,6.31007,6.31134,6.30893,6.31001,79000000.0
2005-12-06 22:05:00,6.31018,6.31168,6.30954,6.31149,67000000.0
2005-12-06 22:10:00,6.31197,6.31256,6.31106,6.31176,64000000.0
2005-12-06 22:15:00,6.31192,6.31326,6.31064,6.31094,69000000.0
2005-12-06 22:20:00,6.31251,6.31458,6.31157,6.31437,69000000.0
2005-12-06 22:25:00,6.31301,6.31476,6.31159,6.31273,63000000.0
2005-12-06 22:30:00,6.31228,6.31324,6.3115,6.3127,60000000.0
2005-12-06 22:35:00,6.31484,6.31546,6.31212,6.31302,56000000.0
2005-12-06 22:40:00,6.31358,6.31474,6.31313,6.31409,63000000.0
2005-12-06 22:45:00,6.31303,6.31495,6.31224,6.31343,68000000.0
2005-12-06 22:50:00,6.31316,6.31421,6.31168,6.31254,70000000.0
2005-12-06 22:55:00,6.31266,6.31304,6.3111,6.31164,64000000.0
2005-12-06 23:00:00,6.3116,6.31252,6.31038,6.31178,68000000.0
2005-12-06 23:05:00,6.31167,6.31359,6.31054,6.31328,60000000.0
2005-12-06 23:10:00,6.31313,6.31434,6.31048,6.31171,66000000.0
2005-12-06 23:15:00,6.31214,6.31451,6.31131,6.31282,65000000.0
2005-12-06 23:20:00,6.31273,6.31552,6.31196,6.3148,66000000.0
2005-12-06 23:25:00,6.31535,6.31535,6.31319,6.31414,64000000.0
2005-12-06 23:30:00,6.314,6.31565,6.31349,6.31388,72000000.0
2005-12-06 23:35:00,6.31367,6.31558,6.31322,6.31325,62000000.0
2005-12-06 23:40:00,6.31319,6.31609,6.31284,6.31609,80000000.0
2005-12-06 23:45:00,6.31547,6.31621,6.31415,6.31546,76000000.0
2005-12-06 23:50:00,6.31543,6.31771,6.3142,6.31759,67000000.0
2005-12-06 23:55:00,6.31757,6.32,6.31649,6.31923,76000000.0
2005-12-07 00:00:00,6.31923,6.31988,6.31783,6.3188,70000000.0
2005-12-07 00:05:00,6.31842,6.31928,6.31708,6.31713,62000000.0
2005-12-07 00:10:00,6.31675,6.31816,6.31578,6.31732,63000000.0
2005-12-07 00:15:00,6.31735,6.31825,6.31485,6.31756,65000000.0
2005-12-07 00:20:00,6.31754,6.31828,6.31617,6.3177,60000000.0
2005-12-07 00:25:00,6.31737,6.31917,6.31705,6.31705,66000000.0
2005-12-07 00:30:00,6.31664,6.31846,6.31576,6.31789,64000000.0
2005-12-07 00:35:00,6.31801,6.31834,6.31656,6.31722,80000000.0
2005-12-07 00:40:00,6.31681,6.31809,6.31608,6.3174,61000000.0
2005-12-07 00:45:00,6.31751,6.31941,6.3162,6.31845,63000000.0
2005-12-07 00:50:00,6.31766,6.3196,6.31766,6.31871,60000000.0
2005-12-07 00:55:00,6.31909,6.31942,6.3179,6.31796,66000000.0
2005-12-07 01:00:00,6.31829,6.32006,6.31822,6.31933,63000000.0
2005-12-07 01:05:00,6.31973,6.32111,6.31789,6.32082,70000000.0
2005-12-07 01:10:00,6.31987,6.32153,6.31788,6.31799,55000000.0
2005-12-07 01:15:00,6.31804,6.31913,6.31605,6.31692,63000000.0
2005-12-07 01:20:00,6.31637,6.31702,6.31236,6.31417,59000000.0
2005-12-07 01:25:00,6.31415,6.31555,6.31229,6.31229,70000000.0
2005-12-07 01:30:00,6.31212,6.314,6.31002,6.31002,68000000.0
2005-12-07 01:35:00,6.30981,6.31314,6.30981,6.30985,71000000.0
2005-12-07 01:40:00,6.30935,6.3098,6.30641,6.30694,72000000.0
2005-12-07 01:45:00,6.30724,6.30857,6.30555,6.30713,68000000.0
2005-12-07 01:50:00,6.30725,6.30897,6.30596,6.30765,67000000.0
2005-12-07 01:55:00,6.30741,6.3089,6.30584,6.30857,61000000.0
2005-12-07 02:00:00,6.30813,6.30997,6.30742,6.30937,69000000.0
2005-12-07 02:05:00,6.30926,6.31012,6.30822,6.30918,73000000.0
2005-12-07 02:10:00,6.30939,6.31111,6.30867,6.30905,74000000.0
2005-12-07 02:15:00,6.30916,6.31243,6.30916,6.31243,70000000.0
2005-12-07 02:20:00,6.31259,6.31478,6.31165,6.31401,74000000.0
2005-12-07 02:25:00,6.31471,6.31806,6.31379,6.31688,59000000.0
2005-12-07 02:30:00,6.31561,6.3172,6.31446,6.3161,64000000.0
2005-12-07 02:35:00,6.31436,6.31548,6.31258,6.31492,71000000.0
2005-12-07 02:40:00,6.31444,6.31541,6.31204,6.31394,69000000.0
2005-12-07 02:45:00,6.31408,6.31509,6.31302,6.31409,69000000.0
2005-12-07 02:50:00,6.31415,6.31672,6.31362,6.31672,66000000.0
2005-12-07 02:55:00,6.31599,6.31677,6.3145,6.31579,65000000.0
2005-12-07 03:00:00,6.31557,6.31719,6.31481,6.31653,67000000.0
2005-12-07 03:05:00,6.3168,6.3212,6.3168,6.32063,68000000.0
2005-12-07 03:10:00,6.32125,6.32219,6.3189,6.32027,80000000.0
2005-12-07 03:15:00,6.31984,6.32254,6.31926,6.32033,50000000.0
2005-12-07 03:20:00,6.32004,6.32336,6.31898,6.32122,62000000.0
2005-12-07 03:25:00,6.32215,6.32255,6.32078,6.32171,71000000.0
2005-12-07 03:30:00,6.32238,6.32238,6.31998,6.32077,68000000.0
2005-12-07 03:35:00,6.31986,6.32124,6.31849,6.32124,60000000.0
2005-12-07 03:40:00,6.32096,6.32172,6.31982,6.32045,82000000.0
2005-12-07 03:45:00,6.31998,6.32355,6.31998,6.3212,53000000.0
2005-12-07 03:50:00,6.32079,6.32405,6.32079,6.32176,74000000.0
2005-12-07 03:55:00,6.32184,6.32623,6.32184,6.32542,63000000.0
2005-12-07 04:00:00,6.32363,6.32486,6.32125,6.32202,70000000.0
2005-12-07 04:05:00,6.32211,6.32317,6.32045,6.32054,66000000.0
2005-12-07 04:10:00,6.32032,6.32282,6.32032,6.32186,77000000.0
2005-12-07 04:15:00,6.32066,6.32363,6.32066,6.32317,57000000.0
2005-12-07 04:20:00,6.3233,6.32442,6.32242,6.32288,62000000.0
2005-12-07 04:25:00,6.32357,6.32368,6.32128,6.32298,53000000.0
2005-12-07 04:30:00,6.32251,6.32557,6.32241,6.32557,66000000.0
2005-12-07 04:35:00,6.32476,6.32579,6.32379,6.3252,64000000.0
2005-12-07 04:40:00,6.32461,6.32683,6.3245,6.32546,54000000.0
2005-12-07 04:45:00,6.32557,6.32598,6.32387,6.32441,63000000.0
2005-12-07 04:50:00,6.32458,6.3248,6.32317,6.32436,71000000.0
2005-12-07 04:55:00,6.32424,6.32556,6.32318,6.32329,65000000.0
2005-12-07 05:00:00,6.32335,6.32491,6.32273,6.32273,62000000.0
2005-12-07 05:05:00,6.32299,6.32529,6.32277,6.32435,72000000.0
2005-12-07 05:10:00,6.32422,6.32488,6.32337,6.32412,59000000.0
2005-12-07 05:15:00,6.32392,6.32454,6.32123,6.32205,67000000.0
2005-12-07 05:20:00,6.32184,6.32213,6.31974,6.31982,79000000.0
2005-12-07 05:25:00,6.31919,6.32109,6.31904,6.32002,66000000.0
2005-12-07 05:30:00,6.31983,6.32234,6.31912,6.32234,76000000.0
2005-12-07 05:35:00,6.32226,6.32288,6.32091,6.32127,78000000.0
2005-12-07 05:40:00,6.32129,6.32315,6.32066,6.32204,61000000.0
2005-12-07 05:45:00,6.32118,6.32301,6.32078,6.32168,77000000.0
2005-12-07 05:50:00,6.32188,6.32252,6.32151,6.32215,62000000.0
2005-12-07 05:55:00,6.32228,6.32298,6.32065,6.32065,70000000.0
2005-12-07 06:00:00,6.32148,6.32188,6.31963,6.32059,77000000.0
2005-12-07 06:05:00,6.32211,6.32278,6.3203,6.32217,81000000.0
2005-12-07 06:10:00,6.32196,6.32319,6.32007,6.32193,73000000.0
2005-12-07 06:15:00,6.3212,6.32215,6.31975,6.32163,69000000.0
2005-12-07 06:20:00,6.32091,6.32247,6.31978,6.32106,68000000.0
2005-12-07 06:25:00,6.32121,6.32255,6.32064,6.32067,71000000.0
2005-12-07 06:30:00,6.32092,6.32265,6.32052,6.32082,58000000.0
2005-12-07 06:35:00,6.32087,6.32242,6.3206,6.32172,72000000.0
2005-12-07 06:40:00,6.32185,6.32259,6.32029,6.322,71000000.0
2005-12-07 06:45:00,6.32141,6.32288,6.32098,6.32157,69000000.0
2005-12-07 06:50:00,6.32204,6.32332,6.32101,6.32139,56000000.0
2005-12-07 06:55:00,6.32179,6.32275,6.32055,6.32142,64000000.0
2005-12-07 07:00:00,6.32133,6.32221,6.32058,6.32075,58000000.0
2005-12-07 07:05:00,6.3203,6.32153,6.31964,6.32144,59000000.0
2005-12-07 07:10:00,6.3213,6.32206,6.32003,6.32068,82000000.0
2005-12-07 07:15:00,6.32046,6.32079,6.31976,6.31987,80000000.0
2005-12-07 07:20:00,6.32043,6.32209,6.32032,6.32104,76000000.0
2005-12-07 07:25:00,6.32092,6.32216,6.32008,6.32031,78000000.0
2005-12-07 07:30:00,6.31984,6.32158,6.31831,6.31987,61000000.0
2005-12-07 07:35:00,6.32021,6.32288,6.32,6.32263,63000000.0
2005-12-07 07:40:00,6.32198,6.32312,6.32161,6.32301,55000000.0
2005-12-07 07:45:00,6.32294,6.32373,6.32138,6.32365,59000000.0
2005-12-07 07:50:00,6.3233,6.3234,6.32016,6.3212,67000000.0
2005-12-07 07:55:00,6.32082,6.32159,6.31826,6.32091,62000000.0
2005-12-07 08:00:00,6.32113,6.32262,6.32004,6.3215,65000000.0
2005-12-07 08:05:00,6.32139,6.32258,6.32022,6.32208,73000000.0
2005-12-07 08:10:00,6.32186,6.32344,6.32024,6.3211,58000000.0
2005-12-07 08:15:00,6.32101,6.32539,6.32061,6.32468,59000000.0
2005-12-07 08:20:00,6.3251,6.32591,6.32345,6.32454,64000000.0
2005-12-07 08:25:00,6.32459,6.32482,6.32065,6.32095,56000000.0
2005-12-07 08:30:00,6.32113,6.32382,6.32049,6.32215,62000000.0
2005-12-07 08:35:00,6.32379,6.32745,6.32379,6.32526,56000000.0
2005-12-07 08:40:00,6.32578,6.32896,6.32523,6.32842,58000000.0
2005-12-07 08:45:00,6.32758,6.32825,6.32494,6.32712,76000000.0
2005-12-07 08:50:00,6.32697,6.32697,6.32399,6.32586,81000000.0
2005-12-07 08:55:00,6.32236,6.32777,6.32216,6.32589,70000000.0
2005-12-07 09:00:00,6.3269,6.32721,6.32551,6.32721,62000000.0
2005-12-07 09:05:00,6.3276,6.3298,6.32663,6.32739,66000000.0
2005-12-07 09:10:00,6.32725,6.32912,6.32655,6.32703,67000000.0
2005-12-07 09:15:00,6.32744,6.32949,6.32665,6.32881,72000000.0
2005-12-07 09:20:00,6.32872,6.33284,6.32724,6.33222,74000000.0
2005-12-07 09:25:00,6.3331,6.3396,6.33172,6.33751,68000000.0
2005-12-07 09:30:00,6.33726,6.3395,6.33597,6.33789,69000000.0
2005-12-07 09:35:00,6.33787,6.33787,6.33529,6.33671,85000000.0
2005-12-07 09:40:00,6.33627,6.33713,6.33428,6.33625,74000000.0
2005-12-07 09:45:00,6.33528,6.33576,6.33332,6.33483,76000000.0
2005-12-07 09:50:00,6.33531,6.33653,6.33194,6.33214,74000000.0
2005-12-07 09:55:00,6.33282,6.33418,6.33032,6.33373,68000000.0
2005-12-07 10:00:00,6.33358,6.33389,6.3316,6.33206,75000000.0
2005-12-07 10:05:00,6.33133,6.33148,6.32948,6.33028,50000000.0
2005-12-07 10:10:00,6.33065,6.33533,6.32948,6.33121,70000000.0
2005-12-07 10:15:00,6.33067,6.3309,6.32622,6.32776,74000000.0
2005-12-07 10:20:00,6.32713,6.3301,6.32713,6.32865,60000000.0
2005-12-07 10:25:00,6.32888,6.329,6.326,6.32693,60000000.0
2005-12-07 10:30:00,6.32758,6.32758,6.32487,6.3273,57000000.0
2005-12-07 10:35:00,6.32699,6.32801,6.32603,6.32774,72000000.0
2005-12-07 10:40:00,6.32805,6.32863,6.3261,6.32744,62000000.0
2005-12-07 10:45:00,6.3269,6.32818,6.32596,6.32708,55000000.0
2005-12-07 10:50:00,6.32752,6.3319,6.32752,6.3319,72000000.0
2005-12-07 10:55:00,6.33123,6.33344,6.33067,6.33136,49000000.0
2005-12-07 11:00:00,6.33155,6.33423,6.33067,6.33391,61000000.0
2005-12-07 11:05:00,6.33405,6.33852,6.33284,6.33807,71000000.0
2005-12-07 11:10:00,6.33846,6.34092,6.33832,6.34001,67000000.0
2005-12-07 11:15:00,6.34082,6.34082,6.33787,6.33909,63000000.0
2005-12-07 11:20:00,6.33959,6.34112,6.33765,6.33866,76000000.0
2005-12-07 11:25:00,6.33842,6.33858,6.33525,6.33632,64000000.0
2005-12-07 11:30:00,6.33661,6.33885,6.33504,6.33807,74000000.0
2005-12-07 11:35:00,6.33826,6.3392,6.33659,6.33836,60000000.0
2005-12-07 11:40:00,6.33792,6.33865,6.33533,6.33589,64000000.0
2005-12-07 11:45:00,6.33593,6.33938,6.33545,6.33827,62000000.0
2005-12-07 11:50:00,6.33841,6.34301,6.33775,6.34164,68000000.0
2005-12-07 11:55:00,6.34117,6.34743,6.34108,6.34651,52000000.0
2005-12-07 12:00:00,6.34653,6.34718,6.34413,6.34413,63000000.0
2005-12-07 12:05:00,6.344,6.34581,6.34365,6.34551,61000000.0
2005-12-07 12:10:00,6.34605,6.34687,6.34432,6.34512,63000000.0
2005-12-07 12:15:00,6.34505,6.34643,6.34317,6.34464,56000000.0
2005-12-07 12:20:00,6.34345,6.34553,6.34182,6.342,70000000.0
2005-12-07 12:25:00,6.34223,6.34742,6.34201,6.34603,57000000.0
2005-12-07 12:30:00,6.34719,6.34731,6.34503,6.3465,61000000.0
2005-12-07 12:35:00,6.34686,6.34991,6.34489,6.34754,64000000.0
2005-12-07 12:40:00,6.34705,6.34978,6.34684,6.34826,70000000.0
2005-12-07 12:45:00,6.3481,6.35144,6.34759,6.34759,65000000.0
2005-12-07 12:50:00,6.34839,6.34903,6.34685,6.34712,66000000.0
2005-12-07 12:55:00,6.3472,6.34987,6.34672,6.34672,62000000.0
2005-12-07 13:00:00,6.34742,6.35009,6.3474,6.35007,81000000.0
2005-12-07 13:05:00,6.34954,6.35,6.34746,6.34839,77000000.0
2005-12-07 13:10:00,6.34838,6.3492,6.34698,6.3471,79000000.0
2005-12-07 13:15:00,6.34741,6.34924,6.34713,6.34802,63000000.0
2005-12-07 13:20:00,6.34791,6.34942,6.34708,6.34839,78000000.0
2005-12-07 13:25:00,6.34726,6.35502,6.34726,6.3549,62000000.0
2005-12-07 13:30:00,6.35419,6.35462,6.35223,6.35462,55000000.0
2005-12-07 13:35:00,6.3558,6.35785,6.3543,6.35605,65000000.0
2005-12-07 13:40:00,6.3559,6.35715,6.35402,6.35402,55000000.0
2005-12-07 13:45:00,6.35437,6.35548,6.3531,6.35385,64000000.0
2005-12-07 13:50:00,6.35363,6.35475,6.35206,6.35293,58000000.0
2005-12-07 13:55:00,6.35242,6.3536,6.35126,6.35349,59000000.0
2005-12-07 14:00:00,6.35454,6.35465,6.35032,6.35119,72000000.0
2005-12-07 14:05:00,6.35112,6.35173,6.34976,6.35039,60000000.0
2005-12-07 14:10:00,6.35027,6.35102,6.34586,6.34699,56000000.0
2005-12-07 14:15:00,6.34795,6.34924,6.34578,6.34657,76000000.0
2005-12-07 14:20:00,6.3467,6.34801,6.34551,6.34753,52000000.0
2005-12-07 14:25:00,6.3477,6.34949,6.34674,6.34949,65000000.0
2005-12-07 14:30:00,6.34941,6.35271,6.34856,6.3527,60000000.0
2005-12-07 14:35:00,6.35165,6.35392,6.35126,6.35223,63000000.0
2005-12-07 14:40:00,6.35205,6.35384,6.35116,6.35311,77000000.0
2005-12-07 14:45:00,6.35265,6.3531,6.35126,6.35166,56000000.0
2005-12-07 14:50:00,6.35105,6.3517,6.34926,6.34972,60000000.0
2005-12-07 14:55:00,6.34942,6.35215,6.34915,6.35102,71000000.0
2005-12-07 15:00:00,6.35103,6.35425,6.34975,6.35313,76000000.0
2005-12-07 15:05:00,6.35314,6.35414,6.35163,6.35273,68000000.0
2005-12-07 15:10:00,6.35257,6.35452,6.35211,6.35443,61000000.0
2005-12-07 15:15:00,6.35505,6.35622,6.35298,6.35612,68000000.0
2005-12-07 15:20:00,6.35657,6.35797,6.35579,6.35669,59000000.0
2005-12-07 15:25:00,6.35711,6.35711,6.35367,6.35518,71000000.0
2005-12-07 15:30:00,6.35498,6.35563,6.35197,6.3532,68000000.0
2005-12-07 15:35:00,6.35322,6.35422,6.35246,6.35273,52000000.0
2005-12-07 15:40:00,6.35312,6.35347,6.35029,6.35225,62000000.0
2005-12-07 15:45:00,6.35243,6.35421,6.35124,6.35421,81000000.0
2005-12-07 15:50:00,6.35405,6.35456,6.35209,6.35428,75000000.0
2005-12-07 15:55:00,6.35354,6.35409,6.34708,6.34756,74000000.0
2005-12-07 16:00:00,6.34697,6.34867,6.3445,6.34533,61000000.0
2005-12-07 16:05:00,6.34583,6.34836,6.34492,6.34836,70000000.0
2005-12-07 16:10:00,6.34811,6.35054,6.34774,6.34955,64000000.0
2005-12-07 16:15:00,6.34926,6.35063,6.34808,6.34911,66000000.0
2005-12-07 16:20:00,6.34942,6.35043,6.34756,6.34936,65000000.0
2005-12-07 16:25:00,6.34963,6.35036,6.34824,6.34863,51000000.0
2005-12-07 16:30:00,6.34859,6.34924,6.34655,6.34827,53000000.0
2005-12-07 16:35:00,6.34877,6.35362,6.34794,6.352,78000000.0
2005-12-07 16:40:00,6.35189,6.3523,6.3462,6.34733,86000000.0
2005-12-07 16:45:00,6.34717,6.34848,6.34491,6.34545,59000000.0
2005-12-07 16:50:00,6.34487,6.34777,6.34241,6.34662,66000000.0
2005-12-07 16:55:00,6.34742,6.34852,6.34191,6.34662,52000000.0
2005-12-07 17:00:00,6.34643,6.34692,6.34299,6.34438,62000000.0
2005-12-07 17:05:00,6.34432,6.34833,6.34308,6.34774,73000000.0
2005-12-07 17:10:00,6.34808,6.35067,6.34802,6.34977,57000000.0
2005-12-07 17:15:00,6.35009,6.3504,6.3482,6.34833,71000000.0
2005-12-07 17:20:00,6.34781,6.34977,6.34628,6.34977,55000000.0
2005-12-07 17:25:00,6.34996,6.34996,6.3466,6.34711,62000000.0
2005-12-07 17:30:00,6.34746,6.34962,6.34697,6.3487,63000000.0
2005-12-07 17:35:00,6.34835,6.34982,6.34646,6.3469,64000000.0
2005-12-07 17:40:00,6.34694,6.34995,6.34612,6.34864,76000000.0
2005-12-07 17:45:00,6.34883,6.35219,6.34801,6.34867,60000000.0
2005-12-07 17:50:00,6.34866,6.34929,6.34568,6.34678,86000000.0
2005-12-07 17:55:00,6.34673,6.34934,6.34673,6.34806,66000000.0
2005-12-07 18:00:00,6.34843,6.34888,6.34587,6.3462,72000000.0
2005-12-07 18:05:00,6.34662,6.3519,6.34651,6.34983,73000000.0
2005-12-07 18:10:00,6.34951,6.35058,6.34825,6.34899,58000000.0
2005-12-07 18:15:00,6.34947,6.34947,6.34627,6.34627,61000000.0
2005-12-07 18:20:00,6.34615,6.34791,6.34497,6.34685,63000000.0
2005-12-07 18:25:00,6.34681,6.34709,6.34483,6.34589,67000000.0
2005-12-07 18:30:00,6.34553,6.34755,6.34398,6.34725,65000000.0
2005-12-07 18:35:00,6.3476,6.34962,6.34658,6.34916,76000000.0
2005-12-07 18:40:00,6.34829,6.34872,6.34646,6.34804,67000000.0
2005-12-07 18:45:00,6.34817,6.34925,6.34612,6.34847,66000000.0
2005-12-07 18:50:00,6.34833,6.34995,6.34802,6.34847,63000000.0
2005-12-07 18:55:00,6.34763,6.34953,6.34722,6.34912,71000000.0
2005-12-07 19:00:00,6.34791,6.35457,6.34791,6.35231,70000000.0
2005-12-07 19:05:00,6.35164,6.35329,6.35107,6.35107,76000000.0
2005-12-07 19:10:00,6.35124,6.35321,6.35004,6.35128,68000000.0
2005-12-07 19:15:00,6.35108,6.35127,6.34979,6.35072,61000000.0
2005-12-07 19:20:00,6.35052,6.35364,6.34945,6.35328,72000000.0
2005-12-07 19:25:00,6.35301,6.35809,6.35301,6.35532,62000000.0
2005-12-07 19:30:00,6.35456,6.35511,6.35272,6.3544,66000000.0
2005-12-07 19:35:00,6.35382,6.3559,6.35286,6.35321,63000000.0
2005-12-07 19:40:00,6.35329,6.35386,6.35218,6.35325,70000000.0
2005-12-07 19:45:00,6.35321,6.35431,6.35211,6.35302,70000000.0
2005-12-07 19:50:00,6.35324,6.35465,6.35208,6.3529,71000000.0
2005-12-07 19:55:00,6.35315,6.35419,6.35217,6.35341,68000000.0
2005-12-07 20:00:00,6.35338,6.35401,6.35166,6.35328,67000000.0
2005-12-07 20:05:00,6.35395,6.35456,6.35278,6.35388,65000000.0
2005-12-07 20:10:00,6.35389,6.35427,6.351,6.35172,66000000.0
2005-12-07 20:15:00,6.35114,6.35387,6.35085,6.35304,64000000.0
2005-12-07 20:20:00,6.3532,6.35439,6.35185,6.35278,65000000.0
2005-12-07 20:25:00,6.35288,6.35408,6.35173,6.35317,63000000.0
2005-12-07 20:30:00,6.3529,6.35371,6.35151,6.35151,59000000.0
2005-12-07 20:35:00,6.35284,6.35362,6.3514,6.35247,70000000.0
2005-12-07 20:40:00,6.35292,6.35345,6.35153,6.35302,89000000.0
2005-12-07 20:45:00,6.35269,6.35327,6.34971,6.35089,67000000.0
2005-12-07 20:50:00,6.35028,6.35207,6.34973,6.35014,62000000.0
2005-12-07 20:55:00,6.34959,6.35115,6.34759,6.35015,65000000.0
2005-12-07 21:00:00,6.34949,6.3507,6.3484,6.34917,72000000.0
2005-12-07 21:05:00,6.3491,6.35024,6.34793,6.34862,66000000.0
2005-12-07 21:10:00,6.34853,6.35084,6.34853,6.34875,62000000.0
2005-12-07 21:15:00,6.3493,6.35108,6.34877,6.35022,68000000.0
2005-12-07 21:20:00,6.34998,6.35044,6.34692,6.34775,52000000.0
2005-12-07 21:25:00,6.34806,6.34988,6.34654,6.34735,58000000.0
2005-12-07 21:30:00,6.3475,6.34986,6.34643,6.34926,59000000.0
2005-12-07 21:35:00,6.35004,6.35087,6.34585,6.34657,88000000.0
2005-12-07 21:40:00,6.34646,6.34762,6.3454,6.34701,65000000.0
2005-12-07 21:45:00,6.34782,6.34912,6.34689,6.34869,62000000.0
2005-12-07 21:50:00,6.34718,6.34948,6.34716,6.34771,62000000.0
2005-12-07 21:55:00,6.34823,6.34895,6.34662,6.34736,72000000.0
2005-12-07 22:00:00,6.34703,6.35027,6.34682,6.34809,79000000.0
2005-12-07 22:05:00,6.34785,6.34941,6.34729,6.34839,67000000.0
2005-12-07 22:10:00,6.34761,6.34943,6.34743,6.34811,64000000.0
2005-12-07 22:15:00,6.34969,6.34969,6.34723,6.34875,69000000.0
2005-12-07 22:20:00,6.34878,6.34881,6.34635,6.34712,69000000.0
2005-12-07 22:25:00,6.34824,6.34851,6.34514,6.346,63000000.0
2005-12-07 22:30:00,6.34564,6.34695,6.34531,6.34656,60000000.0
2005-12-07 22:35:00,6.3465,6.34762,6.34536,6.34683,56000000.0
2005-12-07 22:40:00,6.34658,6.34822,6.34619,6.34736,63000000.0
2005-12-07 22:45:00,6.34743,6.34902,6.34603,6.34693,68000000.0
2005-12-07 22:50:00,6.34714,6.34862,6.34619,6.34801,70000000.0
2005-12-07 22:55:00,6.34823,6.34955,6.34698,6.34827,64000000.0
2005-12-07 23:00:00,6.34807,6.34896,6.34704,6.34853,68000000.0
2005-12-07 23:05:00,6.34859,6.35016,6.34804,6.34855,60000000.0
2005-12-07 23:10:00,6.34848,6.34936,6.34789,6.34803,66000000.0
2005-12-07 23:15:00,6.34795,6.34914,6.34729,6.34822,65000000.0
2005-12-07 23:20:00,6.34828,6.35112,6.34745,6.34898,66000000.0
2005-12-07 23:25:00,6.34895,6.35024,6.34781,6.34964,64000000.0
2005-12-07 23:30:00,6.34951,6.34954,6.34698,6.34698,72000000.0
2005-12-07 23:35:00,6.3466,6.34805,6.34601,6.34733,62000000.0
2005-12-07 23:40:00,6.34755,6.34819,6.34655,6.34756,80000000.0
2005-12-07 23:45:00,6.34803,6.34923,6.34741,6.34847,76000000.0
2005-12-07 23:50:00,6.3486,6.3488,6.34556,6.3459,67000000.0
2005-12-07 23:55:00,6.34669,6.3486,6.3449,6.3473,76000000.0
2005-12-08 00:00:00,6.34733,6.34787,6.34566,6.3473,70000000.0
2005-12-08 00:05:00,6.34743,6.34813,6.34608,6.34661,62000000.0
2005-12-08 00:10:00,6.347,6.34759,6.34504,6.34607,63000000.0
2005-12-08 00:15:00,6.34591,6.34795,6.34539,6.34694,65000000.0
2005-12-08 00:20:00,6.34682,6.34887,6.34666,6.34847,60000000.0
2005-12-08 00:25:00,6.34854,6.34913,6.34638,6.34806,66000000.0
2005-12-08 00:30:00,6.34794,6.34967,6.3466,6.34902,64000000.0
2005-12-08 00:35:00,6.34969,6.35124,6.34867,6.34867,80000000.0
2005-12-08 00:40:00,6.34862,6.35067,6.34832,6.34839,61000000.0
2005-12-08 00:45:00,6.34962,6.35433,6.34929,6.35433,63000000.0
2005-12-08 00:50:00,6.35387,6.35486,6.35272,6.35417,60000000.0
2005-12-08 00:55:00,6.35459,6.35459,6.35215,6.3529,66000000.0
2005-12-08 01:00:00,6.35259,6.35414,6.3521,6.3521,63000000.0
2005-12-08 01:05:00,6.35221,6.35481,6.35194,6.35317,70000000.0
2005-12-08 01:10:00,6.35301,6.35426,6.35131,6.35328,55000000.0
2005-12-08 01:15:00,6.35239,6.35242,6.35008,6.3511,63000000.0
2005-12-08 01:20:00,6.35062,6.35231,6.35028,6.35205,59000000.0
2005-12-08 01:25:00,6.35192,6.35274,6.35098,6.35204,70000000.0
2005-12-08 01:30:00,6.35192,6.35255,6.35012,6.35071,68000000.0
2005-12-08 01:35:00,6.35207,6.35228,6.3499,6.35104,71000000.0
2005-12-08 01:40:00,6.35153,6.35306,6.35106,6.35232,72000000.0
2005-12-08 01:45:00,6.35235,6.35251,6.35102,6.35129,68000000.0
2005-12-08 01:50:00,6.35086,6.35286,6.35062,6.35211,67000000.0
2005-12-08 01:55:00,6.35175,6.35282,6.35055,6.35064,61000000.0
2005-12-08 02:00:00,6.35059,6.35161,6.34644,6.34801,69000000.0
2005-12-08 02:05:00,6.34641,6.34741,6.34402,6.34477,73000000.0
2005-12-08 02:10:00,6.34455,6.34775,6.3445,6.34744,74000000.0
2005-12-08 02:15:00,6.34768,6.34846,6.34558,6.34815,70000000.0
2005-12-08 02:20:00,6.34787,6.3481,6.3456,6.34619,74000000.0
2005-12-08 02:25:00,6.34623,6.34816,6.34445,6.34581,59000000.0
2005-12-08 02:30:00,6.34511,6.34603,6.34371,6.34483,64000000.0
2005-12-08 02:35:00,6.34343,6.34551,6.34306,6.34458,71000000.0
2005-12-08 02:40:00,6.34423,6.34423,6.34091,6.34308,69000000.0
2005-12-08 02:45:00,6.34381,6.34409,6.34165,6.34264,69000000.0
2005-12-08 02:50:00,6.34097,6.34371,6.34097,6.34299,66000000.0
2005-12-08 02:55:00,6.34161,6.34726,6.34118,6.34589,65000000.0
2005-12-08 03:00:00,6.34601,6.34911,6.34601,6.34793,67000000.0
2005-12-08 03:05:00,6.34835,6.34929,6.34497,6.34593,68000000.0
2005-12-08 03:10:00,6.34747,6.34802,6.3458,6.34672,80000000.0
2005-12-08 03:15:00,6.34627,6.3512,6.34611,6.35037,50000000.0
2005-12-08 03:20:00,6.35141,6.35141,6.3478,6.34991,62000000.0
2005-12-08 03:25:00,6.35035,6.35287,6.34996,6.35279,71000000.0
2005-12-08 03:30:00,6.35175,6.35263,6.34993,6.35225,68000000.0
2005-12-08 03:35:00,6.35208,6.35403,6.3514,6.35301,60000000.0
2005-12-08 03:40:00,6.35207,6.35356,6.3492,6.35255,82000000.0
2005-12-08 03:45:00,6.35268,6.35599,6.35151,6.35425,53000000.0
2005-12-08 03:50:00,6.35492,6.35567,6.35381,6.35535,74000000.0
2005-12-08 03:55:00,6.35532,6.35655,6.35395,6.354,63000000.0
2005-12-08 04:00:00,6.35404,6.35773,6.35398,6.35729,70000000.0
2005-12-08 04:05:00,6.35624,6.35663,6.35384,6.35485,66000000.0
2005-12-08 04:10:00,6.35436,6.3559,6.3515,6.35254,77000000.0
2005-12-08 04:15:00,6.35263,6.35385,6.35169,6.35273,57000000.0
2005-12-08 04:20:00,6.35318,6.35387,6.35197,6.35307,62000000.0
2005-12-08 04:25:00,6.35312,6.35395,6.352,6.35271,53000000.0
2005-12-08 04:30:00,6.3524,6.35595,6.3524,6.35504,66000000.0
2005-12-08 04:35:00,6.35426,6.35511,6.35096,6.35344,64000000.0
2005-12-08 04:40:00,6.35325,6.35427,6.35241,6.35241,54000000.0
2005-12-08 04:45:00,6.35231,6.35377,6.35183,6.35215,63000000.0
2005-12-08 04:50:00,6.35212,6.35303,6.35075,6.35128,71000000.0
2005-12-08 04:55:00,6.35097,6.3531,6.35083,6.35177,65000000.0
2005-12-08 05:00:00,6.35173,6.35393,6.35145,6.35329,62000000.0
2005-12-08 05:05:00,6.35377,6.35456,6.35298,6.35304,72000000.0
2005-12-08 05:10:00,6.35276,6.35324,6.35055,6.35164,59000000.0
2005-12-08 05:15:00,6.35171,6.35374,6.35132,6.35314,67000000.0
2005-12-08 05:20:00,6.35296,6.35356,6.35081,6.35174,79000000.0
2005-12-08 05:25:00,6.35295,6.35318,6.35096,6.35301,66000000.0
2005-12-08 05:30:00,6.3519,6.35383,6.35095,6.35197,76000000.0
2005-12-08 05:35:00,6.35185,6.35334,6.3508,6.3508,78000000.0
2005-12-08 05:40:00,6.35048,6.3534,6.35048,6.35314,61000000.0
2005-12-08 05:45:00,6.35279,6.354,6.35111,6.35175,77000000.0
2005-12-08 05:50:00,6.35093,6.35287,6.35049,6.35169,62000000.0
2005-12-08 05:55:00,6.352,6.35339,6.35074,6.35162,70000000.0
2005-12-08 06:00:00,6.35167,6.35392,6.35123,6.35249,77000000.0
2005-12-08 06:05:00,6.35287,6.35287,6.34956,6.35159,81000000.0
2005-12-08 06:10:00,6.35147,6.35147,6.34658,6.34831,73000000.0
2005-12-08 06:15:00,6.34889,6.34913,6.34598,6.34695,69000000.0
2005-12-08 06:20:00,6.34719,6.34886,6.34667,6.3487,68000000.0
2005-12-08 06:25:00,6.3472,6.35169,6.3472,6.34922,71000000.0
2005-12-08 06:30:00,6.3497,6.35143,6.34801,6.34848,58000000.0
2005-12-08 06:35:00,6.34825,6.34988,6.34692,6.34812,72000000.0
2005-12-08 06:40:00,6.34938,6.35059,6.34825,6.34916,71000000.0
2005-12-08 06:45:00,6.34886,6.35032,6.34835,6.34871,69000000.0
2005-12-08 06:50:00,6.34905,6.35017,6.34805,6.3495,56000000.0
2005-12-08 06:55:00,6.34937,6.3503,6.34845,6.34919,64000000.0
2005-12-08 07:00:00,6.34881,6.34981,6.34796,6.34898,58000000.0
2005-12-08 07:05:00,6.34845,6.34875,6.34838,6.34855,59000000.0
2005-12-08 07:10:00,6.349,6.35104,6.34815,6.34988,82000000.0
2005-12-08 07:15:00,6.34903,6.35101,6.34802,6.34831,80000000.0
2005-12-08 07:20:00,6.34856,6.34941,6.3473,6.34912,76000000.0
2005-12-08 07:25:00,6.34942,6.34996,6.34768,6.34854,78000000.0
2005-12-08 07:30:00,6.3487,6.35075,6.34846,6.34935,61000000.0
2005-12-08 07:35:00,6.34905,6.3492,6.34733,6.34916,63000000.0
2005-12-08 07:40:00,6.34912,6.35025,6.34766,6.34917,55000000.0
2005-12-08 07:45:00,6.34942,6.35002,6.34698,6.3484,59000000.0
2005-12-08 07:50:00,6.34967,6.34968,6.34708,6.34726,67000000.0
2005-12-08 07:55:00,6.34725,6.34842,6.34663,6.34827,62000000.0
2005-12-08 08:00:00,6.34798,6.34988,6.34756,6.34946,65000000.0
2005-12-08 08:05:00,6.34937,6.35097,6.34814,6.34865,73000000.0
2005-12-08 08:10:00,6.34853,6.34999,6.34777,6.3491,58000000.0
2005-12-08 08:15:00,6.34751,6.34842,6.34532,6.34663,59000000.0
2005-12-08 08:20:00,6.34814,6.34827,6.34522,6.34766,64000000.0
2005-12-08 08:25:00,6.34798,6.34876,6.34555,6.34876,56000000.0
2005-12-08 08:30:00,6.35034,6.35219,6.34932,6.35189,62000000.0
2005-12-08 08:35:00,6.35255,6.35404,6.35179,6.35287,56000000.0
2005-12-08 08:40:00,6.35385,6.35408,6.34818,6.35098,58000000.0
2005-12-08 08:45:00,6.35222,6.35336,6.35078,6.35116,76000000.0
2005-12-08 08:50:00,6.35125,6.35313,6.34966,6.35068,81000000.0
2005-12-08 08:55:00,6.34984,6.35015,6.34738,6.34954,70000000.0
2005-12-08 09:00:00,6.34964,6.35163,6.34866,6.35163,62000000.0
2005-12-08 09:05:00,6.35124,6.35124,6.34682,6.34869,66000000.0
2005-12-08 09:10:00,6.34884,6.3502,6.34669,6.34869,67000000.0
2005-12-08 09:15:00,6.34866,6.34965,6.34713,6.34868,72000000.0
2005-12-08 09:20:00,6.34877,6.34975,6.34336,6.34488,74000000.0
2005-12-08 09:25:00,6.3434,6.34478,6.34145,6.34478,68000000.0
2005-12-08 09:30:00,6.34464,6.34648,6.34245,6.34451,69000000.0
2005-12-08 09:35:00,6.3444,6.34566,6.33962,6.3409,85000000.0
2005-12-08 09:40:00,6.3395,6.34291,6.3384,6.34256,74000000.0
2005-12-08 09:45:00,6.3419,6.3419,6.33782,6.34094,76000000.0
2005-12-08 09:50:00,6.34091,6.34326,6.33975,6.3413,74000000.0
2005-12-08 09:55:00,6.34165,6.34289,6.33699,6.33781,68000000.0
2005-12-08 10:00:00,6.33787,6.33787,6.33388,6.33495,75000000.0
2005-12-08 10:05:00,6.33584,6.33601,6.33155,6.33296,50000000.0
2005-12-08 10:10:00,6.33212,6.3349,6.33128,6.33478,70000000.0
2005-12-08 10:15:00,6.33598,6.33725,6.33336,6.33397,74000000.0
2005-12-08 10:20:00,6.33385,6.33511,6.32949,6.33068,60000000.0
2005-12-08 10:25:00,6.32944,6.33029,6.32239,6.32329,60000000.0
2005-12-08 10:30:00,6.32402,6.32411,6.31819,6.31832,57000000.0
2005-12-08 10:35:00,6.31825,6.33126,6.31768,6.32231,72000000.0
2005-12-08 10:40:00,6.32457,6.32457,6.31926,6.32156,62000000.0
2005-12-08 10:45:00,6.32055,6.32588,6.31994,6.32588,55000000.0
2005-12-08 10:50:00,6.32552,6.32654,6.32224,6.32224,72000000.0
2005-12-08 10:55:00,6.32293,6.32536,6.32274,6.3247,49000000.0
2005-12-08 11:00:00,6.32426,6.32582,6.31959,6.32104,61000000.0
2005-12-08 11:05:00,6.32046,6.32192,6.31503,6.31593,71000000.0
2005-12-08 11:10:00,6.31465,6.3176,6.3132,6.31657,67000000.0
2005-12-08 11:15:00,6.31716,6.32012,6.3161,6.3192,63000000.0
2005-12-08 11:20:00,6.32031,6.32107,6.31843,6.31881,76000000.0
2005-12-08 11:25:00,6.31837,6.32109,6.31822,6.31896,64000000.0
2005-12-08 11:30:00,6.31938,6.31962,6.31571,6.31934,74000000.0
2005-12-08 11:35:00,6.31977,6.32072,6.31825,6.31958,60000000.0
2005-12-08 11:40:00,6.3198,6.32001,6.3165,6.31802,64000000.0
2005-12-08 11:45:00,6.31766,6.31989,6.31747,6.3191,62000000.0
2005-12-08 11:50:00,6.31968,6.32572,6.31873,6.32519,68000000.0
2005-12-08 11:55:00,6.32574,6.32663,6.32454,6.32536,52000000.0
2005-12-08 12:00:00,6.32528,6.32665,6.32454,6.32582,63000000.0
2005-12-08 12:05:00,6.32533,6.3256,6.32139,6.32483,61000000.0
2005-12-08 12:10:00,6.32449,6.32546,6.32214,6.32417,63000000.0
2005-12-08 12:15:00,6.32415,6.32636,6.32313,6.32364,56000000.0
2005-12-08 12:20:00,6.32324,6.32587,6.3232,6.32523,70000000.0
2005-12-08 12:25:00,6.32586,6.32683,6.32372,6.32537,57000000.0
2005-12-08 12:30:00,6.32528,6.32686,6.32447,6.32513,61000000.0
2005-12-08 12:35:00,6.3247,6.32666,6.32459,6.32566,64000000.0
2005-12-08 12:40:00,6.32601,6.32646,6.32422,6.32431,70000000.0
2005-12-08 12:45:00,6.32399,6.32614,6.3234,6.32436,65000000.0
2005-12-08 12:50:00,6.32452,6.32452,6.31987,6.32036,66000000.0
2005-12-08 12:55:00,6.32016,6.32259,6.31847,6.32246,62000000.0
2005-12-08 13:00:00,6.32219,6.32351,6.32004,6.32118,81000000.0
2005-12-08 13:05:00,6.32119,6.32472,6.32028,6.32449,77000000.0
2005-12-08 13:10:00,6.32515,6.32613,6.32227,6.32368,79000000.0
2005-12-08 13:15:00,6.32378,6.32447,6.32261,6.32344,63000000.0
2005-12-08 13:20:00,6.32379,6.32405,6.32033,6.32185,78000000.0
2005-12-08 13:25:00,6.32219,6.32259,6.3201,6.32097,62000000.0
2005-12-08 13:30:00,6.32089,6.32171,6.32022,6.32054,55000000.0
2005-12-08 13:35:00,6.32073,6.32181,6.31765,6.32073,65000000.0
2005-12-08 13:40:00,6.32024,6.32118,6.31891,6.31977,55000000.0
2005-12-08 13:45:00,6.31984,6.32031,6.31738,6.31978,64000000.0
2005-12-08 13:50:00,6.31961,6.31961,6.31686,6.31707,58000000.0
2005-12-08 13:55:00,6.31734,6.32008,6.31699,6.31925,59000000.0
2005-12-08 14:00:00,6.31968,6.32031,6.31759,6.31953,72000000.0
2005-12-08 14:05:00,6.31966,6.3234,6.31817,6.3224,60000000.0
2005-12-08 14:10:00,6.3222,6.32255,6.32025,6.32153,56000000.0
2005-12-08 14:15:00,6.32064,6.32182,6.31859,6.32043,76000000.0
2005-12-08 14:20:00,6.32007,6.32166,6.31898,6.3206,52000000.0
2005-12-08 14:25:00,6.3209,6.32123,6.31713,6.31794,65000000.0
2005-12-08 14:30:00,6.31767,6.32127,6.31767,6.32127,60000000.0
2005-12-08 14:35:00,6.32087,6.32166,6.3175,6.31787,63000000.0
2005-12-08 14:40:00,6.31785,6.32233,6.31642,6.32233,77000000.0
2005-12-08 14:45:00,6.32247,6.32247,6.31965,6.32065,56000000.0
2005-12-08 14:50:00,6.32081,6.32122,6.31949,6.31949,60000000.0
2005-12-08 14:55:00,6.31936,6.32188,6.31904,6.32153,71000000.0
2005-12-08 15:00:00,6.32202,6.3264,6.32199,6.3262,76000000.0
2005-12-08 15:05:00,6.3262,6.3262,6.32355,6.32419,68000000.0
2005-12-08 15:10:00,6.32497,6.32607,6.32367,6.32607,61000000.0
2005-12-08 15:15:00,6.3257,6.3257,6.32272,6.32343,68000000.0
2005-12-08 15:20:00,6.32368,6.32449,6.31884,6.32001,59000000.0
2005-12-08 15:25:00,6.32038,6.32258,6.32,6.3223,71000000.0
2005-12-08 15:30:00,6.32187,6.3227,6.31994,6.32115,68000000.0
2005-12-08 15:35:00,6.3216,6.32497,6.31928,6.32008,52000000.0
2005-12-08 15:40:00,6.3208,6.32161,6.31904,6.32161,62000000.0
2005-12-08 15:45:00,6.32164,6.32164,6.31768,6.3179,81000000.0
2005-12-08 15:50:00,6.31798,6.32034,6.31713,6.31985,75000000.0
2005-12-08 15:55:00,6.3195,6.32148,6.3177,6.31966,74000000.0
2005-12-08 16:00:00,6.31996,6.32059,6.31726,6.31947,61000000.0
2005-12-08 16:05:00,6.31945,6.32063,6.31777,6.31823,70000000.0
2005-12-08 16:10:00,6.31837,6.31837,6.31515,6.31515,64000000.0
2005-12-08 16:15:00,6.31603,6.31796,6.31352,6.31399,66000000.0
2005-12-08 16:20:00,6.31463,6.31673,6.31319,6.31574,65000000.0
2005-12-08 16:25:00,6.31538,6.32011,6.31505,6.318,51000000.0
2005-12-08 16:30:00,6.31893,6.32289,6.31637,6.32289,53000000.0
2005-12-08 16:35:00,6.3229,6.32562,6.32185,6.32519,78000000.0
2005-12-08 16:40:00,6.32433,6.32576,6.32115,6.3246,86000000.0
2005-12-08 16:45:00,6.32388,6.32573,6.32192,6.32364,59000000.0
2005-12-08 16:50:00,6.32331,6.32483,6.32066,6.32172,66000000.0
2005-12-08 16:55:00,6.32127,6.32381,6.31751,6.31941,52000000.0
2005-12-08 17:00:00,6.31884,6.3207,6.31823,6.31924,62000000.0
2005-12-08 17:05:00,6.31839,6.32026,6.31659,6.31843,73000000.0
2005-12-08 17:10:00,6.31853,6.31853,6.30919,6.30919,57000000.0
2005-12-08 17:15:00,6.3088,6.30945,6.30502,6.30507,71000000.0
2005-12-08 17:20:00,6.3057,6.3076,6.29941,6.30145,55000000.0
2005-12-08 17:25:00,6.30009,6.30057,6.28863,6.29036,62000000.0
2005-12-08 17:30:00,6.29079,6.29607,6.28978,6.29565,63000000.0
2005-12-08 17:35:00,6.29575,6.296,6.2931,6.29413,64000000.0
2005-12-08 17:40:00,6.29433,6.29522,6.28955,6.29309,76000000.0
2005-12-08 17:45:00,6.29398,6.29494,6.29187,6.29344,60000000.0
2005-12-08 17:50:00,6.29365,6.29733,6.29213,6.29674,86000000.0
2005-12-08 17:55:00,6.29615,6.29615,6.29315,6.2934,66000000.0
2005-12-08 18:00:00,6.29306,6.29539,6.29277,6.29449,72000000.0
2005-12-08 18:05:00,6.29459,6.2961,6.2923,6.29231,73000000.0
2005-12-08 18:10:00,6.29205,6.2924,6.28822,6.28907,58000000.0
2005-12-08 18:15:00,6.29052,6.29139,6.2861,6.28717,61000000.0
2005-12-08 18:20:00,6.28697,6.28725,6.281,6.28515,63000000.0
2005-12-08 18:25:00,6.28606,6.28671,6.2826,6.28308,67000000.0
2005-12-08 18:30:00,6.28296,6.28481,6.28252,6.28381,65000000.0
2005-12-08 18:35:00,6.28398,6.28484,6.28229,6.28436,76000000.0
2005-12-08 18:40:00,6.28497,6.28767,6.28034,6.28174,67000000.0
2005-12-08 18:45:00,6.28129,6.28844,6.28028,6.28661,66000000.0
2005-12-08 18:50:00,6.28561,6.29204,6.28543,6.28983,63000000.0
2005-12-08 18:55:00,6.28992,6.29386,6.2896,6.29042,71000000.0
2005-12-08 19:00:00,6.291,6.29193,6.2859,6.28698,70000000.0
2005-12-08 19:05:00,6.28779,6.28902,6.28565,6.28601,76000000.0
2005-12-08 19:10:00,6.28675,6.28992,6.28628,6.28892,68000000.0
2005-12-08 19:15:00,6.29007,6.2907,6.28768,6.28943,61000000.0
2005-12-08 19:20:00,6.28904,6.29064,6.28819,6.29064,72000000.0
2005-12-08 19:25:00,6.28978,6.29071,6.28797,6.29006,62000000.0
2005-12-08 19:30:00,6.28979,6.29048,6.288,6.28821,66000000.0
2005-12-08 19:35:00,6.28827,6.29049,6.28827,6.28878,63000000.0
2005-12-08 19:40:00,6.28913,6.29022,6.2864,6.28657,70000000.0
2005-12-08 19:45:00,6.28595,6.28786,6.28472,6.28617,70000000.0
2005-12-08 19:50:00,6.28687,6.28779,6.28476,6.28755,71000000.0
2005-12-08 19:55:00,6.28786,6.28962,6.28734,6.28889,68000000.0
2005-12-08 20:00:00,6.28895,6.28997,6.2856,6.28571,67000000.0
2005-12-08 20:05:00,6.2856,6.28647,6.28316,6.28557,65000000.0
2005-12-08 20:10:00,6.28515,6.28847,6.28515,6.28744,66000000.0
2005-12-08 20:15:00,6.28672,6.28744,6.28466,6.28604,64000000.0
2005-12-08 20:20:00,6.28559,6.28743,6.28542,6.28638,65000000.0
2005-12-08 20:25:00,6.28651,6.28878,6.28618,6.28647,63000000.0
2005-12-08 20:30:00,6.28589,6.28754,6.28509,6.28601,59000000.0
2005-12-08 20:35:00,6.2864,6.28672,6.28248,6.28283,70000000.0
2005-12-08 20:40:00,6.28313,6.28457,6.28105,6.28271,89000000.0
2005-12-08 20:45:00,6.28353,6.28521,6.28128,6.28447,67000000.0
2005-12-08 20:50:00,6.28433,6.28624,6.28342,6.28539,62000000.0
2005-12-08 20:55:00,6.28718,6.29325,6.28679,6.29297,65000000.0
2005-12-08 21:00:00,6.29199,6.29576,6.29119,6.29533,72000000.0
2005-12-08 21:05:00,6.296,6.29834,6.29569,6.29706,66000000.0
2005-12-08 21:10:00,6.29757,6.29863,6.29272,6.29328,62000000.0
2005-12-08 21:15:00,6.29349,6.29407,6.29236,6.29389,68000000.0
2005-12-08 21:20:00,6.29395,6.29791,6.29326,6.29756,52000000.0
2005-12-08 21:25:00,6.29692,6.2981,6.29467,6.29533,58000000.0
2005-12-08 21:30:00,6.29512,6.29666,6.29335,6.29645,59000000.0
2005-12-08 21:35:00,6.29665,6.30117,6.29657,6.29944,88000000.0
2005-12-08 21:40:00,6.30049,6.30083,6.29739,6.30041,65000000.0
2005-12-08 21:45:00,6.29939,6.30386,6.29939,6.30106,62000000.0
2005-12-08 21:50:00,6.30154,6.30349,6.30085,6.30154,62000000.0
2005-12-08 21:55:00,6.30144,6.30266,6.2989,6.29966,72000000.0
2005-12-08 22:00:00,6.29872,6.29999,6.29778,6.29905,79000000.0
2005-12-08 22:05:00,6.29846,6.29972,6.29775,6.29852,67000000.0
2005-12-08 22:10:00,6.29844,6.29943,6.2964,6.29733,64000000.0
2005-12-08 22:15:00,6.29769,6.29866,6.29576,6.2971,69000000.0
2005-12-08 22:20:00,6.29722,6.29806,6.29488,6.29555,69000000.0
2005-12-08 22:25:00,6.29499,6.29673,6.2945,6.29538,63000000.0
2005-12-08 22:30:00,6.29572,6.29699,6.29448,6.29566,60000000.0
2005-12-08 22:35:00,6.29581,6.29777,6.29568,6.29613,56000000.0
2005-12-08 22:40:00,6.29589,6.29804,6.29533,6.29733,63000000.0
2005-12-08 22:45:00,6.29673,6.29677,6.29411,6.29412,68000000.0
2005-12-08 22:50:00,6.29407,6.2967,6.29407,6.296,70000000.0
2005-12-08 22:55:00,6.29588,6.29683,6.29356,6.29429,64000000.0
2005-12-08 23:00:00,6.29424,6.29694,6.29415,6.2953,68000000.0
2005-12-08 23:05:00,6.29523,6.29833,6.29493,6.29774,60000000.0
2005-12-08 23:10:00,6.29772,6.29876,6.29681,6.2972,66000000.0
2005-12-08 23:15:00,6.29772,6.2984,6.29636,6.29733,65000000.0
2005-12-08 23:20:00,6.29666,6.29771,6.29524,6.29654,66000000.0
2005-12-08 23:25:00,6.29657,6.2992,6.29531,6.29663,64000000.0
2005-12-08 23:30:00,6.29743,6.29755,6.29442,6.29486,72000000.0
2005-12-08 23:35:00,6.29515,6.29625,6.29381,6.29493,62000000.0
2005-12-08 23:40:00,6.29489,6.2974,6.29395,6.29566,80000000.0
2005-12-08 23:45:00,6.29562,6.29643,6.29409,6.29492,76000000.0
2005-12-08 23:50:00,6.29483,6.29652,6.29455,6.29641,67000000.0
2005-12-08 23:55:00,6.29602,6.29669,6.29516,6.29669,76000000.0
2005-12-09 00:00:00,6.29645,6.29667,6.29289,6.29554,70000000.0
2005-12-09 00:05:00,6.29516,6.29681,6.2947,6.2962,62000000.0
2005-12-09 00:10:00,6.29627,6.29697,6.29405,6.29549,63000000.0
2005-12-09 00:15:00,6.2951,6.29699,6.29413,6.29509,65000000.0
2005-12-09 00:20:00,6.29599,6.29885,6.29458,6.29885,60000000.0
2005-12-09 00:25:00,6.29912,6.30012,6.2981,6.29891,66000000.0
2005-12-09 00:30:00,6.29899,6.30083,6.29806,6.30032,64000000.0
2005-12-09 00:35:00,6.29984,6.30045,6.2982,6.29995,80000000.0
2005-12-09 00:40:00,6.30037,6.30157,6.29883,6.29883,61000000.0
2005-12-09 00:45:00,6.29924,6.30056,6.29699,6.297,63000000.0
2005-12-09 00:50:00,6.29656,6.29889,6.29654,6.29806,60000000.0
2005-12-09 00:55:00,6.29842,6.29883,6.29643,6.29681,66000000.0
2005-12-09 01:00:00,6.29686,6.29794,6.29586,6.29586,63000000.0
2005-12-09 01:05:00,6.29627,6.29871,6.29613,6.29777,70000000.0
2005-12-09 01:10:00,6.2981,6.29935,6.29704,6.29732,55000000.0
2005-12-09 01:15:00,6.29729,6.29936,6.29688,6.29818,63000000.0
2005-12-09 01:20:00,6.29833,6.30058,6.29769,6.29914,59000000.0
2005-12-09 01:25:00,6.29866,6.29987,6.29695,6.29762,70000000.0
2005-12-09 01:30:00,6.2977,6.29958,6.29703,6.29861,68000000.0
2005-12-09 01:35:00,6.29793,6.29955,6.29696,6.29784,71000000.0
2005-12-09 01:40:00,6.29799,6.29975,6.2968,6.29761,72000000.0
2005-12-09 01:45:00,6.29793,6.30054,6.29769,6.29913,68000000.0
2005-12-09 01:50:00,6.29905,6.29972,6.29782,6.29799,67000000.0
2005-12-09 01:55:00,6.29821,6.30134,6.29821,6.29975,61000000.0
2005-12-09 02:00:00,6.29872,6.29921,6.29553,6.29746,69000000.0
2005-12-09 02:05:00,6.29773,6.29871,6.2968,6.29736,73000000.0
2005-12-09 02:10:00,6.29818,6.29833,6.29649,6.29698,74000000.0
2005-12-09 02:15:00,6.29732,6.29863,6.29694,6.29694,70000000.0
2005-12-09 02:20:00,6.29704,6.29947,6.29696,6.29826,74000000.0
2005-12-09 02:25:00,6.29837,6.30073,6.29815,6.30069,59000000.0
2005-12-09 02:30:00,6.30034,6.30453,6.29963,6.30299,64000000.0
2005-12-09 02:35:00,6.3034,6.30743,6.302,6.30739,71000000.0
2005-12-09 02:40:00,6.30747,6.31106,6.30603,6.31007,69000000.0
2005-12-09 02:45:00,6.3097,6.31008,6.30773,6.30871,69000000.0
2005-12-09 02:50:00,6.30907,6.30973,6.3061,6.30771,66000000.0
2005-12-09 02:55:00,6.30959,6.30993,6.30725,6.30848,65000000.0
2005-12-09 03:00:00,6.3073,6.30916,6.3051,6.3051,67000000.0
2005-12-09 03:05:00,6.30549,6.30677,6.30308,6.30545,68000000.0
2005-12-09 03:10:00,6.30594,6.30747,6.30495,6.30656,80000000.0
2005-12-09 03:15:00,6.30611,6.30898,6.30507,6.30778,50000000.0
2005-12-09 03:20:00,6.30709,6.31056,6.30709,6.31056,62000000.0
2005-12-09 03:25:00,6.31046,6.31046,6.3052,6.30644,71000000.0
2005-12-09 03:30:00,6.3074,6.3074,6.30526,6.30578,68000000.0
2005-12-09 03:35:00,6.3061,6.30887,6.3061,6.30887,60000000.0
2005-12-09 03:40:00,6.30852,6.3093,6.30676,6.30786,82000000.0
2005-12-09 03:45:00,6.3069,6.30888,6.3069,6.30757,53000000.0
2005-12-09 03:50:00,6.30687,6.30814,6.30685,6.30807,74000000.0
2005-12-09 03:55:00,6.30811,6.30869,6.30671,6.30865,63000000.0
2005-12-09 04:00:00,6.30839,6.30902,6.3057,6.30698,70000000.0
2005-12-09 04:05:00,6.30736,6.30758,6.30587,6.30731,66000000.0
2005-12-09 04:10:00,6.30696,6.30751,6.3059,6.3067,77000000.0
2005-12-09 04:15:00,6.30688,6.30695,6.30263,6.30519,57000000.0
2005-12-09 04:20:00,6.30424,6.30513,6.30277,6.3031,62000000.0
2005-12-09 04:25:00,6.30305,6.30501,6.30293,6.30333,53000000.0
2005-12-09 04:30:00,6.3036,6.30627,6.3036,6.30606,66000000.0
2005-12-09 04:35:00,6.30557,6.30578,6.30362,6.30377,64000000.0
2005-12-09 04:40:00,6.30383,6.30508,6.30348,6.30423,54000000.0
2005-12-09 04:45:00,6.30424,6.3045,6.30257,6.30278,63000000.0
2005-12-09 04:50:00,6.30273,6.30406,6.30196,6.30196,71000000.0
2005-12-09 04:55:00,6.30181,6.30313,6.30075,6.30201,65000000.0
2005-12-09 05:00:00,6.30235,6.30235,6.29941,6.29987,62000000.0
2005-12-09 05:05:00,6.2994,6.29964,6.29771,6.29852,72000000.0
2005-12-09 05:10:00,6.29881,6.30002,6.2978,6.29841,59000000.0
2005-12-09 05:15:00,6.29911,6.30098,6.29804,6.2991,67000000.0
2005-12-09 05:20:00,6.29927,6.30379,6.29927,6.30083,79000000.0
2005-12-09 05:25:00,6.30071,6.3028,6.30014,6.3028,66000000.0
2005-12-09 05:30:00,6.30178,6.30291,6.30052,6.3016,76000000.0
2005-12-09 05:35:00,6.30135,6.30197,6.29832,6.29989,78000000.0
2005-12-09 05:40:00,6.30047,6.301,6.29864,6.29965,61000000.0
2005-12-09 05:45:00,6.29991,6.301,6.29891,6.29929,77000000.0
2005-12-09 05:50:00,6.29971,6.30129,6.29918,6.30002,62000000.0
2005-12-09 05:55:00,6.30037,6.30096,6.29841,6.29908,70000000.0
2005-12-09 06:00:00,6.29951,6.30062,6.29836,6.2997,77000000.0
2005-12-09 06:05:00,6.30094,6.30223,6.29952,6.29963,81000000.0
2005-12-09 06:10:00,6.29937,6.30123,6.29931,6.30041,73000000.0
2005-12-09 06:15:00,6.30027,6.30063,6.29911,6.30061,69000000.0
2005-12-09 06:20:00,6.30028,6.3004,6.29814,6.29814,68000000.0
2005-12-09 06:25:00,6.29811,6.30048,6.29795,6.30011,71000000.0
2005-12-09 06:30:00,6.30058,6.30087,6.29893,6.29927,58000000.0
2005-12-09 06:35:00,6.29898,6.30093,6.29898,6.30038,72000000.0
2005-12-09 06:40:00,6.30063,6.30085,6.29877,6.30035,71000000.0
2005-12-09 06:45:00,6.30014,6.30088,6.29842,6.29911,69000000.0
2005-12-09 06:50:00,6.29845,6.29925,6.2979,6.29873,56000000.0
2005-12-09 06:55:00,6.29824,6.29935,6.29735,6.29797,64000000.0
2005-12-09 07:00:00,6.2976,6.30041,6.2976,6.29878,58000000.0
2005-12-09 07:05:00,6.29893,6.30014,6.29886,6.29964,59000000.0
2005-12-09 07:10:00,6.30025,6.30089,6.29878,6.29964,82000000.0
2005-12-09 07:15:00,6.29945,6.30032,6.29822,6.29912,80000000.0
2005-12-09 07:20:00,6.29903,6.3005,6.29837,6.29935,76000000.0
2005-12-09 07:25:00,6.30118,6.30143,6.29901,6.30122,78000000.0
2005-12-09 07:30:00,6.3011,6.30111,6.29767,6.29873,61000000.0
2005-12-09 07:35:00,6.29877,6.30001,6.29776,6.29872,63000000.0
2005-12-09 07:40:00,6.29861,6.30003,6.29806,6.29923,55000000.0
2005-12-09 07:45:00,6.29934,6.29988,6.29801,6.29855,59000000.0
2005-12-09 07:50:00,6.29836,6.30249,6.29807,6.30158,67000000.0
2005-12-09 07:55:00,6.30278,6.30366,6.30041,6.30266,62000000.0
2005-12-09 08:00:00,6.30167,6.30435,6.30104,6.30222,65000000.0
2005-12-09 08:05:00,6.30278,6.30425,6.30094,6.30193,73000000.0
2005-12-09 08:10:00,6.30119,6.30211,6.29877,6.29877,58000000.0
2005-12-09 08:15:00,6.29903,6.30107,6.29883,6.3001,59000000.0
2005-12-09 08:20:00,6.30051,6.30458,6.29985,6.3032,64000000.0
2005-12-09 08:25:00,6.30356,6.30809,6.30318,6.30693,56000000.0
2005-12-09 08:30:00,6.3073,6.30779,6.30274,6.30402,62000000.0
2005-12-09 08:35:00,6.30487,6.30613,6.30398,6.30467,56000000.0
2005-12-09 08:40:00,6.30503,6.30537,6.30364,6.3042,58000000.0
2005-12-09 08:45:00,6.30379,6.30481,6.30185,6.30312,76000000.0
2005-12-09 08:50:00,6.30235,6.30377,6.3013,6.30199,81000000.0
2005-12-09 08:55:00,6.30081,6.30431,6.29812,6.30304,70000000.0
2005-12-09 09:00:00,6.30323,6.30493,6.30262,6.30419,62000000.0
2005-12-09 09:05:00,6.30386,6.3045,6.30249,6.30339,66000000.0
2005-12-09 09:10:00,6.30299,6.30595,6.3029,6.305,67000000.0
2005-12-09 09:15:00,6.30598,6.30605,6.3036,6.30482,72000000.0
2005-12-09 09:20:00,6.30563,6.30745,6.3041,6.30679,74000000.0
2005-12-09 09:25:00,6.30745,6.30764,6.30486,6.30682,68000000.0
2005-12-09 09:30:00,6.30692,6.31146,6.30465,6.31005,69000000.0
2005-12-09 09:35:00,6.31088,6.31401,6.31031,6.31222,85000000.0
2005-12-09 09:40:00,6.31243,6.31584,6.31143,6.31499,74000000.0
2005-12-09 09:45:00,6.31503,6.31785,6.31354,6.31785,76000000.0
2005-12-09 09:50:00,6.31664,6.31691,6.3145,6.31503,74000000.0
2005-12-09 09:55:00,6.31475,6.3162,6.31124,6.31539,68000000.0
2005-12-09 10:00:00,6.3134,6.31566,6.31304,6.31483,75000000.0
2005-12-09 10:05:00,6.31411,6.31523,6.31328,6.3144,50000000.0
2005-12-09 10:10:00,6.31334,6.31495,6.31216,6.31406,70000000.0
2005-12-09 10:15:00,6.31322,6.31428,6.31094,6.31151,74000000.0
2005-12-09 10:20:00,6.31197,6.31454,6.31029,6.31029,60000000.0
2005-12-09 10:25:00,6.30992,6.31348,6.30992,6.31348,60000000.0
2005-12-09 10:30:00,6.3139,6.31432,6.31217,6.31421,57000000.0
2005-12-09 10:35:00,6.31456,6.31624,6.31288,6.31491,72000000.0
2005-12-09 10:40:00,6.31458,6.31582,6.31352,6.31542,62000000.0
2005-12-09 10:45:00,6.31639,6.32171,6.316,6.32086,55000000.0
2005-12-09 10:50:00,6.32107,6.32241,6.31969,6.32044,72000000.0
2005-12-09 10:55:00,6.31962,6.32093,6.31866,6.32049,49000000.0
2005-12-09 11:00:00,6.32028,6.32461,6.3199,6.32416,61000000.0
2005-12-09 11:05:00,6.32373,6.32398,6.31976,6.32023,71000000.0
2005-12-09 11:10:00,6.31962,6.32011,6.31744,6.31799,67000000.0
2005-12-09 11:15:00,6.31736,6.31868,6.31549,6.31666,63000000.0
2005-12-09 11:20:00,6.31687,6.31904,6.31541,6.31806,76000000.0
2005-12-09 11:25:00,6.31804,6.31848,6.31591,6.31769,64000000.0
2005-12-09 11:30:00,6.31791,6.31938,6.31716,6.31862,74000000.0
2005-12-09 11:35:00,6.31857,6.32064,6.31604,6.31854,60000000.0
2005-12-09 11:40:00,6.31929,6.31968,6.31689,6.31826,64000000.0
2005-12-09 11:45:00,6.31977,6.31977,6.31717,6.3196,62000000.0
2005-12-09 11:50:00,6.31933,6.31976,6.31684,6.31949,68000000.0
2005-12-09 11:55:00,6.31996,6.3204,6.31855,6.31989,52000000.0
2005-12-09 12:00:00,6.32007,6.32029,6.31834,6.31991,63000000.0
2005-12-09 12:05:00,6.31958,6.31997,6.31723,6.31812,61000000.0
2005-12-09 12:10:00,6.31804,6.31971,6.31728,6.31935,63000000.0
2005-12-09 12:15:00,6.31969,6.32032,6.31865,6.31936,56000000.0
2005-12-09 12:20:00,6.31894,6.31976,6.31532,6.31532,70000000.0
2005-12-09 12:25:00,6.31654,6.31679,6.31259,6.31278,57000000.0
2005-12-09 12:30:00,6.3129,6.31543,6.3124,6.31308,61000000.0
2005-12-09 12:35:00,6.31357,6.31427,6.31173,6.31427,64000000.0
2005-12-09 12:40:00,6.31447,6.315,6.31215,6.31371,70000000.0
2005-12-09 12:45:00,6.3142,6.31507,6.3129,6.31411,65000000.0
2005-12-09 12:50:00,6.3143,6.31623,6.31172,6.31316,66000000.0
2005-12-09 12:55:00,6.31343,6.31426,6.30964,6.31005,62000000.0
2005-12-09 13:00:00,6.31031,6.31078,6.30758,6.30851,81000000.0
2005-12-09 13:05:00,6.30799,6.30799,6.30102,6.30252,77000000.0
2005-12-09 13:10:00,6.30264,6.30877,6.30262,6.3053,79000000.0
2005-12-09 13:15:00,6.30547,6.30693,6.3048,6.30554,63000000.0
2005-12-09 13:20:00,6.30564,6.30922,6.30419,6.30856,78000000.0
2005-12-09 13:25:00,6.30828,6.31045,6.30815,6.30957,62000000.0
2005-12-09 13:30:00,6.30939,6.30955,6.30707,6.30848,55000000.0
2005-12-09 13:35:00,6.30864,6.30898,6.30691,6.30749,65000000.0
2005-12-09 13:40:00,6.30831,6.30831,6.30525,6.30541,55000000.0
2005-12-09 13:45:00,6.3049,6.30689,6.30381,6.30541,64000000.0
2005-12-09 13:50:00,6.30518,6.30576,6.30325,6.30559,58000000.0
2005-12-09 13:55:00,6.30501,6.30688,6.30407,6.3067,59000000.0
2005-12-09 14:00:00,6.30629,6.30664,6.30311,6.30527,72000000.0
2005-12-09 14:05:00,6.3056,6.30561,6.30287,6.30363,60000000.0
2005-12-09 14:10:00,6.304,6.30565,6.30154,6.3039,56000000.0
2005-12-09 14:15:00,6.30402,6.30513,6.30183,6.30387,76000000.0
2005-12-09 14:20:00,6.30361,6.30472,6.30245,6.30427,52000000.0
2005-12-09 14:25:00,6.30389,6.305,6.30027,6.30027,65000000.0
2005-12-09 14:30:00,6.29938,6.30288,6.29803,6.30142,60000000.0
2005-12-09 14:35:00,6.30092,6.30254,6.30049,6.30213,63000000.0
2005-12-09 14:40:00,6.30279,6.30714,6.30279,6.30589,77000000.0
2005-12-09 14:45:00,6.30517,6.30654,6.3024,6.30587,56000000.0
2005-12-09 14:50:00,6.30483,6.30895,6.30459,6.30792,60000000.0
2005-12-09 14:55:00,6.30783,6.31054,6.30575,6.30989,71000000.0
2005-12-09 15:00:00,6.31046,6.31276,6.30902,6.31098,76000000.0
2005-12-09 15:05:00,6.31123,6.31123,6.30793,6.30871,68000000.0
2005-12-09 15:10:00,6.30905,6.31456,6.30814,6.31429,61000000.0
2005-12-09 15:15:00,6.31441,6.31441,6.30999,6.31034,68000000.0
2005-12-09 15:20:00,6.31056,6.311,6.30868,6.30868,59000000.0
2005-12-09 15:25:00,6.30898,6.3112,6.30781,6.30781,71000000.0
2005-12-09 15:30:00,6.30769,6.30973,6.30595,6.30714,68000000.0
2005-12-09 15:35:00,6.3061,6.30908,6.3061,6.309,52000000.0
2005-12-09 15:40:00,6.30854,6.30945,6.30653,6.30764,62000000.0
2005-12-09 15:45:00,6.3082,6.30931,6.30694,6.3074,81000000.0
2005-12-09 15:50:00,6.30818,6.309,6.30411,6.30591,75000000.0
2005-12-09 15:55:00,6.30622,6.30902,6.30554,6.30643,74000000.0
2005-12-09 16:00:00,6.30675,6.31184,6.30675,6.31071,61000000.0
2005-12-09 16:05:00,6.31037,6.31298,6.30875,6.31298,70000000.0
2005-12-09 16:10:00,6.31236,6.31333,6.30922,6.31019,64000000.0
2005-12-09 16:15:00,6.30993,6.31185,6.30828,6.30927,66000000.0
2005-12-09 16:20:00,6.3089,6.30962,6.30768,6.30843,65000000.0
2005-12-09 16:25:00,6.31025,6.31145,6.30663,6.30795,51000000.0
2005-12-09 16:30:00,6.30923,6.30976,6.30785,6.30916,53000000.0
2005-12-09 16:35:00,6.30821,6.3084,6.30592,6.30718,78000000.0
2005-12-09 16:40:00,6.30637,6.30704,6.30388,6.30389,86000000.0
2005-12-09 16:45:00,6.30374,6.30846,6.30276,6.30454,59000000.0
2005-12-09 16:50:00,6.30398,6.30438,6.29397,6.29909,66000000.0
2005-12-09 16:55:00,6.3059,6.3059,6.29645,6.29928,52000000.0
2005-12-09 17:00:00,6.29718,6.2987,6.29212,6.29212,62000000.0
2005-12-09 17:05:00,6.29171,6.29262,6.28746,6.28982,73000000.0
2005-12-09 17:10:00,6.2879,6.29395,6.28775,6.29357,57000000.0
2005-12-09 17:15:00,6.29424,6.29665,6.2931,6.29374,71000000.0
2005-12-09 17:20:00,6.29367,6.297,6.2932,6.29424,55000000.0
2005-12-09 17:25:00,6.29472,6.29987,6.29326,6.29811,62000000.0
2005-12-09 17:30:00,6.29828,6.29852,6.28666,6.29541,63000000.0
2005-12-09 17:35:00,6.29649,6.29807,6.29389,6.29482,64000000.0
2005-12-09 17:40:00,6.29401,6.29709,6.29009,6.29215,76000000.0
2005-12-09 17:45:00,6.29221,6.2945,6.29141,6.29259,60000000.0
2005-12-09 17:50:00,6.29275,6.29397,6.29168,6.29189,86000000.0
2005-12-09 17:55:00,6.29207,6.29258,6.28775,6.28852,66000000.0
2005-12-09 18:00:00,6.28813,6.291,6.28786,6.2891,72000000.0
2005-12-09 18:05:00,6.28873,6.29241,6.2874,6.29127,73000000.0
2005-12-09 18:10:00,6.29152,6.29555,6.29048,6.29241,58000000.0
2005-12-09 18:15:00,6.29272,6.29549,6.29144,6.294,61000000.0
2005-12-09 18:20:00,6.29395,6.29665,6.29283,6.2957,63000000.0
2005-12-09 18:25:00,6.29497,6.2962,6.29334,6.29438,67000000.0
2005-12-09 18:30:00,6.29424,6.29538,6.2934,6.2949,65000000.0
2005-12-09 18:35:00,6.29442,6.29974,6.29385,6.29918,76000000.0
2005-12-09 18:40:00,6.29902,6.29944,6.29458,6.29595,67000000.0
2005-12-09 18:45:00,6.2948,6.29644,6.29417,6.29515,66000000.0
2005-12-09 18:50:00,6.2954,6.29733,6.2882,6.29667,63000000.0
2005-12-09 18:55:00,6.29618,6.29618,6.29341,6.29361,71000000.0
2005-12-09 19:00:00,6.29355,6.29465,6.29095,6.29216,70000000.0
2005-12-09 19:05:00,6.2925,6.29434,6.29203,6.29354,76000000.0
2005-12-09 19:10:00,6.29329,6.29512,6.29151,6.29169,68000000.0
2005-12-09 19:15:00,6.29194,6.29446,6.29129,6.29393,61000000.0
2005-12-09 19:20:00,6.29412,6.29469,6.29211,6.29355,72000000.0
2005-12-09 19:25:00,6.29362,6.29362,6.29163,6.29338,62000000.0
2005-12-09 19:30:00,6.29308,6.29454,6.29048,6.29072,66000000.0
2005-12-09 19:35:00,6.29116,6.29335,6.29047,6.29274,63000000.0
2005-12-09 19:40:00,6.2928,6.29374,6.29123,6.29307,70000000.0
2005-12-09 19:45:00,6.29269,6.29435,6.29219,6.29306,70000000.0
2005-12-09 19:50:00,6.29247,6.29581,6.29247,6.29426,71000000.0
2005-12-09 19:55:00,6.29389,6.29723,6.29362,6.29641,68000000.0
2005-12-09 20:00:00,6.29706,6.29742,6.29493,6.29742,67000000.0
2005-12-09 20:05:00,6.29788,6.29827,6.29491,6.29571,65000000.0
2005-12-09 20:10:00,6.29594,6.29806,6.29409,6.29467,66000000.0
2005-12-09 20:15:00,6.29477,6.29601,6.2922,6.29271,64000000.0
2005-12-09 20:20:00,6.29398,6.29515,6.29296,6.29435,65000000.0
2005-12-09 20:25:00,6.29365,6.29478,6.29151,6.29281,63000000.0
2005-12-09 20:30:00,6.29193,6.29311,6.29037,6.29295,59000000.0
2005-12-09 20:35:00,6.29204,6.29403,6.2904,6.29403,70000000.0
2005-12-09 20:40:00,6.29353,6.29353,6.29068,6.29212,89000000.0
2005-12-09 20:45:00,6.29215,6.29285,6.29095,6.29166,67000000.0
2005-12-09 20:50:00,6.29181,6.29503,6.29181,6.29411,62000000.0
2005-12-09 20:55:00,6.29386,6.29585,6.29124,6.29461,65000000.0
2005-12-09 21:00:00,6.29515,6.29681,6.29361,6.29503,72000000.0
2005-12-09 21:05:00,6.29518,6.29569,6.29353,6.29497,66000000.0
2005-12-09 21:10:00,6.29463,6.2966,6.29367,6.29535,62000000.0
2005-12-09 21:15:00,6.29543,6.29737,6.29368,6.29499,68000000.0
2005-12-09 21:20:00,6.29446,6.29606,6.29336,6.29521,52000000.0
2005-12-09 21:25:00,6.29534,6.29578,6.29348,6.29382,58000000.0
2005-12-09 21:30:00,6.29379,6.29481,6.29248,6.29321,59000000.0
2005-12-09 21:35:00,6.2932,6.29495,6.29311,6.29408,88000000.0
2005-12-09 21:40:00,6.29384,6.29498,6.29292,6.29377,65000000.0
2005-12-09 21:45:00,6.29357,6.29641,6.29336,6.29574,62000000.0
2005-12-09 21:50:00,6.29604,6.2966,6.2933,6.29598,62000000.0
2005-12-09 21:55:00,6.29669,6.29795,6.29534,6.2963,72000000.0
2005-12-09 22:00:00,6.29493,6.29629,6.29372,6.29567,79000000.0
2005-12-09 22:05:00,6.29541,6.29698,6.29391,6.29542,67000000.0
2005-12-09 22:10:00,6.29535,6.29749,6.29508,6.29741,64000000.0
2005-12-09 22:15:00,6.29713,6.29803,6.29437,6.29729,69000000.0
2005-12-09 22:20:00,6.2976,6.29779,6.29627,6.29688,69000000.0
2005-12-09 22:25:00,6.2966,6.29807,6.29595,6.29714,63000000.0
2005-12-09 22:30:00,6.29709,6.29779,6.29548,6.29675,60000000.0
2005-12-09 22:35:00,6.29687,6.29823,6.29476,6.29529,56000000.0
2005-12-09 22:40:00,6.29537,6.29812,6.29503,6.29684,63000000.0
2005-12-09 22:45:00,6.29701,6.29918,6.29691,6.2972,68000000.0
2005-12-09 22:50:00,6.29716,6.2985,6.29602,6.29602,70000000.0
2005-12-09 22:55:00,6.29587,6.29856,6.29511,6.2972,64000000.0
2005-12-09 23:00:00,6.29765,6.30025,6.29765,6.29926,68000000.0
2005-12-09 23:05:00,6.29865,6.30037,6.29803,6.29947,60000000.0
2005-12-09 23:10:00,6.29939,6.30005,6.2976,6.2976,66000000.0
2005-12-09 23:15:00,6.29756,6.29984,6.29649,6.29954,65000000.0
2005-12-09 23:20:00,6.29946,6.30048,6.29848,6.29927,66000000.0
2005-12-09 23:25:00,6.29942,6.30099,6.29905,6.29958,64000000.0
2005-12-09 23:30:00,6.2997,6.30064,6.29793,6.30025,72000000.0
2005-12-09 23:35:00,6.30048,6.30436,6.30005,6.30313,62000000.0
2005-12-09 23:40:00,6.30296,6.30307,6.30046,6.3018,80000000.0
2005-12-09 23:45:00,6.30144,6.302,6.30051,6.30143,76000000.0
2005-12-09 23:50:00,6.3011,6.30167,6.2985,6.30039,67000000.0
2005-12-09 23:55:00,6.29938,6.30063,6.29761,6.29986,76000000.0
2005-12-12 02:00:00,6.31062,6.31189,6.3093,6.31032,69000000.0
2005-12-12 02:05:00,6.31017,6.31077,6.30904,6.31026,73000000.0
2005-12-12 02:10:00,6.30883,6.30977,6.30694,6.30715,74000000.0
2005-12-12 02:15:00,6.30722,6.30768,6.30428,6.30662,70000000.0
2005-12-12 02:20:00,6.30623,6.30801,6.30481,6.30599,74000000.0
2005-12-12 02:25:00,6.305,6.3074,6.30406,6.30474,59000000.0
2005-12-12 02:30:00,6.30349,6.306,6.30321,6.30538,64000000.0
2005-12-12 02:35:00,6.30481,6.30758,6.3045,6.30718,71000000.0
2005-12-12 02:40:00,6.30757,6.30793,6.30579,6.30596,69000000.0
2005-12-12 02:45:00,6.30603,6.30821,6.30578,6.30596,69000000.0
2005-12-12 02:50:00,6.30592,6.30765,6.30435,6.3056,66000000.0
2005-12-12 02:55:00,6.30604,6.30738,6.30431,6.30448,65000000.0
2005-12-12 03:00:00,6.30462,6.30691,6.30438,6.30508,67000000.0
2005-12-12 03:05:00,6.30505,6.30649,6.30424,6.30579,68000000.0
2005-12-12 03:10:00,6.30618,6.30726,6.30493,6.30498,80000000.0
2005-12-12 03:15:00,6.30496,6.30575,6.30181,6.30181,50000000.0
2005-12-12 03:20:00,6.30145,6.30228,6.29488,6.29652,62000000.0
2005-12-12 03:25:00,6.29456,6.29915,6.29396,6.29674,71000000.0
2005-12-12 03:30:00,6.2975,6.29771,6.29537,6.29688,68000000.0
2005-12-12 03:35:00,6.29748,6.29762,6.29422,6.29469,60000000.0
2005-12-12 03:40:00,6.29487,6.29576,6.28935,6.29143,82000000.0
2005-12-12 03:45:00,6.29056,6.29282,6.28969,6.29063,53000000.0
2005-12-12 03:50:00,6.29057,6.29193,6.28777,6.28779,74000000.0
2005-12-12 03:55:00,6.28816,6.28832,6.28569,6.28745,63000000.0
2005-12-12 04:00:00,6.28817,6.28817,6.28487,6.28634,70000000.0
2005-12-12 04:05:00,6.28651,6.28819,6.28524,6.28795,66000000.0
2005-12-12 04:10:00,6.28702,6.28891,6.28511,6.28511,77000000.0
2005-12-12 04:15:00,6.28462,6.287,6.28415,6.2861,57000000.0
2005-12-12 04:20:00,6.28574,6.28677,6.28379,6.28554,62000000.0
2005-12-12 04:25:00,6.28563,6.28698,6.28482,6.28635,53000000.0
2005-12-12 04:30:00,6.28612,6.28934,6.28531,6.28863,66000000.0
2005-12-12 04:35:00,6.28876,6.28933,6.28677,6.28817,64000000.0
2005-12-12 04:40:00,6.28819,6.289,6.28636,6.289,54000000.0
2005-12-12 04:45:00,6.28966,6.29084,6.28825,6.28967,63000000.0
2005-12-12 04:50:00,6.28967,6.29215,6.28952,6.29011,71000000.0
2005-12-12 04:55:00,6.29044,6.29415,6.29044,6.29299,65000000.0
2005-12-12 05:00:00,6.29332,6.29426,6.29191,6.29207,62000000.0
2005-12-12 05:05:00,6.2917,6.29484,6.2914,6.2932,72000000.0
2005-12-12 05:10:00,6.29283,6.2932,6.29149,6.29233,59000000.0
2005-12-12 05:15:00,6.29229,6.29382,6.29069,6.29163,67000000.0
2005-12-12 05:20:00,6.29178,6.29231,6.28974,6.29108,79000000.0
2005-12-12 05:25:00,6.28986,6.29,6.28289,6.28289,66000000.0
2005-12-12 05:30:00,6.28279,6.28509,6.28136,6.28194,76000000.0
2005-12-12 05:35:00,6.28208,6.28479,6.2817,6.28376,78000000.0
2005-12-12 05:40:00,6.2851,6.28545,6.28348,6.2843,61000000.0
2005-12-12 05:45:00,6.28393,6.28683,6.28285,6.28627,77000000.0
2005-12-12 05:50:00,6.2861,6.28783,6.28602,6.28713,62000000.0
2005-12-12 05:55:00,6.28716,6.28852,6.28522,6.28555,70000000.0
2005-12-12 06:00:00,6.28574,6.28776,6.28399,6.28742,77000000.0
2005-12-12 06:05:00,6.28715,6.28935,6.28687,6.28761,81000000.0
2005-12-12 06:10:00,6.28769,6.29163,6.28769,6.28956,73000000.0
2005-12-12 06:15:00,6.29026,6.29136,6.28734,6.28824,69000000.0
2005-12-12 06:20:00,6.28752,6.28869,6.28655,6.2876,68000000.0
2005-12-12 06:25:00,6.28896,6.2899,6.28625,6.28664,71000000.0
2005-12-12 06:30:00,6.28673,6.28844,6.28613,6.28789,58000000.0
2005-12-12 06:35:00,6.28735,6.28829,6.28554,6.28742,72000000.0
2005-12-12 06:40:00,6.28705,6.28845,6.28608,6.28776,71000000.0
2005-12-12 06:45:00,6.28707,6.28794,6.28592,6.28653,69000000.0
2005-12-12 06:50:00,6.2865,6.28741,6.28435,6.28491,56000000.0
2005-12-12 06:55:00,6.28427,6.2857,6.28354,6.28445,64000000.0
2005-12-12 07:00:00,6.28454,6.28454,6.2819,6.2841,58000000.0
2005-12-12 07:05:00,6.28379,6.28497,6.28196,6.284,59000000.0
2005-12-12 07:10:00,6.28426,6.28514,6.28269,6.2841,82000000.0
2005-12-12 07:15:00,6.28463,6.28686,6.28276,6.28647,80000000.0
2005-12-12 07:20:00,6.28676,6.28676,6.28321,6.28321,76000000.0
2005-12-12 07:25:00,6.28389,6.28716,6.28389,6.28567,78000000.0
2005-12-12 07:30:00,6.28563,6.28804,6.28558,6.28618,61000000.0
2005-12-12 07:35:00,6.28616,6.28779,6.28374,6.28464,63000000.0
2005-12-12 07:40:00,6.28397,6.28722,6.2837,6.28529,55000000.0
2005-12-12 07:45:00,6.28553,6.2873,6.28433,6.28638,59000000.0
2005-12-12 07:50:00,6.28559,6.28855,6.28547,6.28776,67000000.0
2005-12-12 07:55:00,6.28824,6.29051,6.28771,6.28896,62000000.0
2005-12-12 08:00:00,6.28835,6.29055,6.28792,6.28968,65000000.0
2005-12-12 08:05:00,6.28925,6.29098,6.28876,6.2897,73000000.0
2005-12-12 08:10:00,6.28956,6.28989,6.28652,6.28735,58000000.0
2005-12-12 08:15:00,6.28793,6.2891,6.28526,6.28577,59000000.0
2005-12-12 08:20:00,6.28675,6.28702,6.28273,6.28292,64000000.0
2005-12-12 08:25:00,6.28303,6.28749,6.28303,6.28614,56000000.0
2005-12-12 08:30:00,6.28643,6.28863,6.28609,6.28646,62000000.0
2005-12-12 08:35:00,6.28814,6.28826,6.28561,6.28655,56000000.0
2005-12-12 08:40:00,6.28607,6.28616,6.28428,6.28542,58000000.0
2005-12-12 08:45:00,6.28521,6.2859,6.28414,6.28523,76000000.0
2005-12-12 08:50:00,6.28522,6.28674,6.28477,6.28628,81000000.0
2005-12-12 08:55:00,6.28607,6.2874,6.28485,6.28645,70000000.0
2005-12-12 09:00:00,6.28571,6.28871,6.28487,6.28629,62000000.0
2005-12-12 09:05:00,6.28663,6.29309,6.28584,6.29163,66000000.0
2005-12-12 09:10:00,6.29222,6.29246,6.29002,6.29041,67000000.0
2005-12-12 09:15:00,6.29077,6.29285,6.2899,6.29118,72000000.0
2005-12-12 09:20:00,6.29264,6.2931,6.28962,6.29126,74000000.0
2005-12-12 09:25:00,6.29124,6.29607,6.2903,6.29506,68000000.0
2005-12-12 09:30:00,6.2958,6.2958,6.29291,6.29344,69000000.0
2005-12-12 09:35:00,6.29505,6.2952,6.29025,6.29146,85000000.0
2005-12-12 09:40:00,6.29176,6.29186,6.28875,6.29035,74000000.0
2005-12-12 09:45:00,6.28985,6.29097,6.28762,6.28918,76000000.0
2005-12-12 09:50:00,6.28854,6.28974,6.28734,6.28784,74000000.0
2005-12-12 09:55:00,6.2889,6.28919,6.28664,6.28757,68000000.0
2005-12-12 10:00:00,6.28808,6.29163,6.28635,6.29163,75000000.0
2005-12-12 10:05:00,6.29124,6.29156,6.28815,6.28996,50000000.0
2005-12-12 10:10:00,6.29142,6.29416,6.29044,6.29279,70000000.0
2005-12-12 10:15:00,6.29245,6.29268,6.28455,6.28455,74000000.0
2005-12-12 10:20:00,6.28355,6.28355,6.27647,6.27834,60000000.0
2005-12-12 10:25:00,6.27658,6.27748,6.27196,6.27225,60000000.0
2005-12-12 10:30:00,6.27204,6.27495,6.27074,6.27338,57000000.0
2005-12-12 10:35:00,6.27407,6.27538,6.26937,6.27135,72000000.0
2005-12-12 10:40:00,6.27147,6.27269,6.26795,6.26861,62000000.0
2005-12-12 10:45:00,6.26778,6.26999,6.26756,6.26952,55000000.0
2005-12-12 10:50:00,6.26932,6.27308,6.26889,6.27218,72000000.0
2005-12-12 10:55:00,6.26939,6.27208,6.26722,6.26722,49000000.0
2005-12-12 11:00:00,6.26751,6.26968,6.26126,6.26186,61000000.0
2005-12-12 11:05:00,6.26151,6.26151,6.25733,6.25993,71000000.0
2005-12-12 11:10:00,6.26055,6.26364,6.25858,6.26338,67000000.0
2005-12-12 11:15:00,6.26314,6.26576,6.26212,6.26381,63000000.0
2005-12-12 11:20:00,6.26361,6.26472,6.26214,6.26335,76000000.0
2005-12-12 11:25:00,6.26423,6.26618,6.26231,6.2659,64000000.0
2005-12-12 11:30:00,6.26617,6.26722,6.26384,6.26645,74000000.0
2005-12-12 11:35:00,6.26576,6.26704,6.26508,6.26615,60000000.0
2005-12-12 11:40:00,6.26663,6.26857,6.2632,6.26611,64000000.0
2005-12-12 11:45:00,6.26718,6.2678,6.26446,6.26557,62000000.0
2005-12-12 11:50:00,6.26577,6.26789,6.26536,6.26635,68000000.0
2005-12-12 11:55:00,6.26624,6.2693,6.26586,6.26586,52000000.0
2005-12-12 12:00:00,6.26597,6.26711,6.2652,6.26543,63000000.0
2005-12-12 12:05:00,6.26572,6.26748,6.26572,6.26726,61000000.0
2005-12-12 12:10:00,6.26689,6.26975,6.2661,6.2661,63000000.0
2005-12-12 12:15:00,6.26604,6.26873,6.26412,6.26527,56000000.0
2005-12-12 12:20:00,6.2653,6.2653,6.26022,6.26034,70000000.0
2005-12-12 12:25:00,6.26017,6.26311,6.25969,6.26123,57000000.0
2005-12-12 12:30:00,6.26128,6.26213,6.25889,6.26191,61000000.0
2005-12-12 12:35:00,6.26192,6.26245,6.25912,6.2602,64000000.0
2005-12-12 12:40:00,6.2598,6.26392,6.25906,6.26145,70000000.0
2005-12-12 12:45:00,6.26158,6.26245,6.26013,6.26114,65000000.0
2005-12-12 12:50:00,6.26129,6.26278,6.26081,6.26109,66000000.0
2005-12-12 12:55:00,6.26085,6.26326,6.25994,6.26326,62000000.0
2005-12-12 13:00:00,6.26298,6.26298,6.26101,6.26183,81000000.0
2005-12-12 13:05:00,6.26143,6.26212,6.26023,6.26146,77000000.0
2005-12-12 13:10:00,6.26153,6.26263,6.26014,6.262,79000000.0
2005-12-12 13:15:00,6.26212,6.26212,6.26002,6.26044,63000000.0
2005-12-12 13:20:00,6.26117,6.26198,6.25986,6.26113,78000000.0
2005-12-12 13:25:00,6.26092,6.26196,6.25983,6.2614,62000000.0
2005-12-12 13:30:00,6.26142,6.26181,6.25958,6.25987,55000000.0
2005-12-12 13:35:00,6.25968,6.26132,6.25929,6.26013,65000000.0
2005-12-12 13:40:00,6.26032,6.26189,6.26006,6.26116,55000000.0
2005-12-12 13:45:00,6.26097,6.26117,6.25852,6.26039,64000000.0
2005-12-12 13:50:00,6.26034,6.26064,6.25802,6.26025,58000000.0
2005-12-12 13:55:00,6.26073,6.26442,6.25993,6.26442,59000000.0
2005-12-12 14:00:00,6.26371,6.26384,6.26038,6.26142,72000000.0
2005-12-12 14:05:00,6.26191,6.26413,6.26081,6.26413,60000000.0
2005-12-12 14:10:00,6.26461,6.26588,6.26393,6.26556,56000000.0
2005-12-12 14:15:00,6.26551,6.26551,6.26366,6.26497,76000000.0
2005-12-12 14:20:00,6.26466,6.26529,6.26182,6.2625,52000000.0
2005-12-12 14:25:00,6.26272,6.26336,6.26086,6.26188,65000000.0
2005-12-12 14:30:00,6.26157,6.26329,6.26117,6.26187,60000000.0
2005-12-12 14:35:00,6.26195,6.26251,6.25848,6.25899,63000000.0
2005-12-12 14:40:00,6.25894,6.26278,6.25806,6.25874,77000000.0
2005-12-12 14:45:00,6.25787,6.26117,6.25559,6.26013,56000000.0
2005-12-12 14:50:00,6.25829,6.25859,6.23791,6.23954,60000000.0
2005-12-12 14:55:00,6.24047,6.24647,6.24047,6.24647,71000000.0
2005-12-12 15:00:00,6.24704,6.24788,6.24475,6.24673,76000000.0
2005-12-12 15:05:00,6.24663,6.24686,6.24114,6.24144,68000000.0
2005-12-12 15:10:00,6.24038,6.24118,6.23772,6.23912,61000000.0
2005-12-12 15:15:00,6.23987,6.24076,6.22908,6.22908,68000000.0
2005-12-12 15:20:00,6.22628,6.22666,6.22227,6.2256,59000000.0
2005-12-12 15:25:00,6.22586,6.22697,6.22294,6.22534,71000000.0
2005-12-12 15:30:00,6.22551,6.22572,6.22128,6.22145,68000000.0
2005-12-12 15:35:00,6.22201,6.22216,6.21422,6.21808,52000000.0
2005-12-12 15:40:00,6.21802,6.21876,6.21524,6.21547,62000000.0
2005-12-12 15:45:00,6.21568,6.21825,6.21458,6.21811,81000000.0
2005-12-12 15:50:00,6.21903,6.22314,6.21819,6.22314,75000000.0
2005-12-12 15:55:00,6.22299,6.22486,6.22182,6.22486,74000000.0
2005-12-12 16:00:00,6.2255,6.22722,6.22408,6.22442,61000000.0
2005-12-12 16:05:00,6.22462,6.22542,6.22249,6.22418,70000000.0
2005-12-12 16:10:00,6.22528,6.22594,6.2188,6.2188,64000000.0
2005-12-12 16:15:00,6.21925,6.22271,6.2179,6.21911,66000000.0
2005-12-12 16:20:00,6.21792,6.22112,6.21792,6.21872,65000000.0
2005-12-12 16:25:00,6.21851,6.22621,6.21847,6.22504,51000000.0
2005-12-12 16:30:00,6.22464,6.23105,6.22401,6.22981,53000000.0
2005-12-12 16:35:00,6.22884,6.23035,6.22759,6.22902,78000000.0
2005-12-12 16:40:00,6.2292,6.23036,6.22374,6.23017,86000000.0
2005-12-12 16:45:00,6.22951,6.22956,6.22544,6.22828,59000000.0
2005-12-12 16:50:00,6.22901,6.22966,6.22735,6.22901,66000000.0
2005-12-12 16:55:00,6.22786,6.22898,6.22489,6.22489,52000000.0
2005-12-12 17:00:00,6.22558,6.22716,6.22457,6.22581,62000000.0
2005-12-12 17:05:00,6.22542,6.22941,6.22472,6.22806,73000000.0
2005-12-12 17:10:00,6.22814,6.23032,6.22668,6.22916,57000000.0
2005-12-12 17:15:00,6.22922,6.22955,6.22677,6.22684,71000000.0
2005-12-12 17:20:00,6.22642,6.22876,6.22388,6.22543,55000000.0
2005-12-12 17:25:00,6.2255,6.22566,6.2231,6.22426,62000000.0
2005-12-12 17:30:00,6.22563,6.22661,6.2233,6.22452,63000000.0
2005-12-12 17:35:00,6.22479,6.22996,6.22378,6.22868,64000000.0
2005-12-12 17:40:00,6.22871,6.23061,6.22715,6.22749,76000000.0
2005-12-12 17:45:00,6.22685,6.22685,6.2239,6.22562,60000000.0
2005-12-12 17:50:00,6.22556,6.22759,6.22493,6.22736,86000000.0
2005-12-12 17:55:00,6.22723,6.22805,6.22506,6.22646,66000000.0
2005-12-12 18:00:00,6.2259,6.22689,6.22434,6.22602,72000000.0
2005-12-12 18:05:00,6.22601,6.22828,6.22477,6.22723,73000000.0
2005-12-12 18:10:00,6.22656,6.2276,6.22398,6.22523,58000000.0
2005-12-12 18:15:00,6.22552,6.22747,6.22427,6.22503,61000000.0
2005-12-12 18:20:00,6.22427,6.22568,6.21734,6.21995,63000000.0
2005-12-12 18:25:00,6.2198,6.22008,6.21571,6.21659,67000000.0
2005-12-12 18:30:00,6.21699,6.21846,6.21492,6.21712,65000000.0
2005-12-12 18:35:00,6.21809,6.22122,6.21646,6.21646,76000000.0
2005-12-12 18:40:00,6.21623,6.2197,6.21623,6.21675,67000000.0
2005-12-12 18:45:00,6.21825,6.21975,6.21639,6.21862,66000000.0
2005-12-12 18:50:00,6.21879,6.22052,6.21634,6.21714,63000000.0
2005-12-12 18:55:00,6.21775,6.21953,6.21719,6.21864,71000000.0
2005-12-12 19:00:00,6.2189,6.21905,6.21452,6.21804,70000000.0
2005-12-12 19:05:00,6.21841,6.22064,6.21683,6.21745,76000000.0
2005-12-12 19:10:00,6.21749,6.21872,6.21605,6.21872,68000000.0
2005-12-12 19:15:00,6.21847,6.21941,6.21598,6.21703,61000000.0
2005-12-12 19:20:00,6.21715,6.21794,6.21495,6.21636,72000000.0
2005-12-12 19:25:00,6.2156,6.2156,6.21162,6.2129,62000000.0
2005-12-12 19:30:00,6.21287,6.21461,6.21224,6.21423,66000000.0
2005-12-12 19:35:00,6.21477,6.21514,6.21219,6.21219,63000000.0
2005-12-12 19:40:00,6.21222,6.21756,6.21115,6.21756,70000000.0
2005-12-12 19:45:00,6.21844,6.21922,6.21586,6.21642,70000000.0
2005-12-12 19:50:00,6.21617,6.21781,6.21481,6.215,71000000.0
2005-12-12 19:55:00,6.21422,6.21577,6.21303,6.21577,68000000.0
2005-12-12 20:00:00,6.21514,6.21597,6.21323,6.21573,67000000.0
2005-12-12 20:05:00,6.21643,6.21869,6.21516,6.21859,65000000.0
2005-12-12 20:10:00,6.21811,6.21838,6.21607,6.21755,66000000.0
2005-12-12 20:15:00,6.21715,6.21792,6.21598,6.21715,64000000.0
2005-12-12 20:20:00,6.21745,6.21896,6.21625,6.21896,65000000.0
2005-12-12 20:25:00,6.21877,6.2195,6.21689,6.21819,63000000.0
2005-12-12 20:30:00,6.21735,6.21855,6.21683,6.21754,59000000.0
2005-12-12 20:35:00,6.21768,6.22055,6.21705,6.22041,70000000.0
2005-12-12 20:40:00,6.22022,6.22327,6.21955,6.22275,89000000.0
2005-12-12 20:45:00,6.2224,6.22396,6.22122,6.22235,67000000.0
2005-12-12 20:50:00,6.22215,6.2248,6.22151,6.22472,62000000.0
2005-12-12 20:55:00,6.22426,6.22524,6.22199,6.22268,65000000.0
2005-12-12 21:00:00,6.22334,6.2266,6.22292,6.22554,72000000.0
2005-12-12 21:05:00,6.22558,6.22647,6.22411,6.22463,66000000.0
2005-12-12 21:10:00,6.22485,6.22629,6.22348,6.22628,62000000.0
2005-12-12 21:15:00,6.22652,6.22784,6.22536,6.22583,68000000.0
2005-12-12 21:20:00,6.2257,6.2271,6.22499,6.226,52000000.0
2005-12-12 21:25:00,6.22599,6.22799,6.22551,6.22698,58000000.0
2005-12-12 21:30:00,6.22751,6.22836,6.22649,6.22705,59000000.0
2005-12-12 21:35:00,6.22723,6.22892,6.22616,6.22785,88000000.0
2005-12-12 21:40:00,6.22814,6.22834,6.22627,6.22717,65000000.0
2005-12-12 21:45:00,6.22602,6.22843,6.22571,6.227,62000000.0
2005-12-12 21:50:00,6.2271,6.2299,6.22648,6.22922,62000000.0
2005-12-12 21:55:00,6.22914,6.23102,6.22751,6.22995,72000000.0
2005-12-12 22:00:00,6.22999,6.23161,6.22803,6.23161,79000000.0
2005-12-12 22:05:00,6.23113,6.23171,6.22859,6.2294,67000000.0
2005-12-12 22:10:00,6.22842,6.23059,6.22793,6.22905,64000000.0
2005-12-12 22:15:00,6.2294,6.23028,6.22721,6.22777,69000000.0
2005-12-12 22:20:00,6.22896,6.22902,6.22644,6.2272,69000000.0
2005-12-12 22:25:00,6.22704,6.22822,6.22664,6.22762,63000000.0
2005-12-12 22:30:00,6.22819,6.2288,6.22502,6.22647,60000000.0
2005-12-12 22:35:00,6.22683,6.22833,6.22585,6.22705,56000000.0
2005-12-12 22:40:00,6.22747,6.22847,6.22595,6.22685,63000000.0
2005-12-12 22:45:00,6.22721,6.22801,6.22551,6.22578,68000000.0
2005-12-12 22:50:00,6.22587,6.2282,6.22518,6.2256,70000000.0
2005-12-12 22:55:00,6.22453,6.22873,6.22445,6.22836,64000000.0
2005-12-12 23:00:00,6.22845,6.22869,6.2267,6.22687,68000000.0
2005-12-12 23:05:00,6.22641,6.22855,6.22626,6.22809,60000000.0
2005-12-12 23:10:00,6.22798,6.22822,6.22605,6.22605,66000000.0
2005-12-12 23:15:00,6.22644,6.22844,6.22535,6.2262,65000000.0
2005-12-12 23:20:00,6.22446,6.22674,6.224,6.22549,66000000.0
2005-12-12 23:25:00,6.22563,6.22722,6.22494,6.22717,64000000.0
2005-12-12 23:30:00,6.22726,6.22818,6.22529,6.22629,72000000.0
2005-12-12 23:35:00,6.22634,6.22834,6.22538,6.22603,62000000.0
2005-12-12 23:40:00,6.22704,6.22817,6.22646,6.22646,80000000.0
2005-12-12 23:45:00,6.22675,6.22904,6.22675,6.22777,76000000.0
2005-12-12 23:50:00,6.2275,6.2275,6.22514,6.22521,67000000.0
2005-12-12 23:55:00,6.22483,6.22727,6.22481,6.22675,76000000.0
2005-12-13 00:00:00,6.22703,6.22749,6.2233,6.22447,70000000.0
2005-12-13 00:05:00,6.22482,6.22626,6.22318,6.22532,62000000.0
2005-12-13 00:10:00,6.22465,6.22697,6.2229,6.22697,63000000.0
2005-12-13 00:15:00,6.22676,6.22676,6.2243,6.2243,65000000.0
2005-12-13 00:20:00,6.22437,6.22481,6.22233,6.22282,60000000.0
2005-12-13 00:25:00,6.22301,6.22541,6.22222,6.2237,66000000.0
2005-12-13 00:30:00,6.2238,6.22494,6.22295,6.22374,64000000.0
2005-12-13 00:35:00,6.2253,6.2262,6.22356,6.22464,80000000.0
2005-12-13 00:40:00,6.22374,6.22582,6.22285,6.22513,61000000.0
2005-12-13 00:45:00,6.2254,6.2262,6.22467,6.22508,63000000.0
2005-12-13 00:50:00,6.22478,6.22774,6.22478,6.22551,60000000.0
2005-12-13 00:55:00,6.22572,6.22677,6.22542,6.22636,66000000.0
2005-12-13 01:00:00,6.22642,6.22756,6.22313,6.22313,63000000.0
2005-12-13 01:05:00,6.22354,6.2245,6.22248,6.22329,70000000.0
2005-12-13 01:10:00,6.22312,6.22467,6.22131,6.22416,55000000.0
2005-12-13 01:15:00,6.22409,6.22597,6.22376,6.22427,63000000.0
2005-12-13 01:20:00,6.22478,6.22666,6.22432,6.22571,59000000.0
2005-12-13 01:25:00,6.22555,6.22612,6.22394,6.22543,70000000.0
2005-12-13 01:30:00,6.22546,6.22624,6.22401,6.2243,68000000.0
2005-12-13 01:35:00,6.22437,6.22685,6.22407,6.22618,71000000.0
2005-12-13 01:40:00,6.22707,6.2291,6.22571,6.22748,72000000.0
2005-12-13 01:45:00,6.22741,6.22909,6.22637,6.22699,68000000.0
2005-12-13 01:50:00,6.2273,6.23106,6.22705,6.22929,67000000.0
2005-12-13 01:55:00,6.22899,6.22976,6.22576,6.22737,61000000.0
2005-12-13 02:00:00,6.22686,6.23015,6.22378,6.22891,69000000.0
2005-12-13 02:05:00,6.22927,6.23064,6.22814,6.22969,73000000.0
2005-12-13 02:10:00,6.22779,6.22915,6.2257,6.22774,74000000.0
2005-12-13 02:15:00,6.22691,6.22974,6.22667,6.22753,70000000.0
2005-12-13 02:20:00,6.22756,6.2281,6.22537,6.22615,74000000.0
2005-12-13 02:25:00,6.2267,6.22827,6.22506,6.22573,59000000.0
2005-12-13 02:30:00,6.22601,6.22715,6.22561,6.22698,64000000.0
2005-12-13 02:35:00,6.22769,6.22788,6.22559,6.22573,71000000.0
2005-12-13 02:40:00,6.22607,6.22805,6.22577,6.22755,69000000.0
2005-12-13 02:45:00,6.22738,6.22843,6.2261,6.22742,69000000.0
2005-12-13 02:50:00,6.22677,6.22894,6.2258,6.22804,66000000.0
2005-12-13 02:55:00,6.22782,6.22847,6.22596,6.22607,65000000.0
2005-12-13 03:00:00,6.22543,6.2278,6.22471,6.22693,67000000.0
2005-12-13 03:05:00,6.22774,6.22859,6.22556,6.22556,68000000.0
2005-12-13 03:10:00,6.22595,6.22874,6.22513,6.22513,80000000.0
2005-12-13 03:15:00,6.2244,6.22747,6.22429,6.22595,50000000.0
2005-12-13 03:20:00,6.22579,6.22701,6.22464,6.22496,62000000.0
2005-12-13 03:25:00,6.22496,6.22661,6.2246,6.22588,71000000.0
2005-12-13 03:30:00,6.22604,6.22715,6.22444,6.22499,68000000.0
2005-12-13 03:35:00,6.22515,6.22621,6.22428,6.2246,60000000.0
2005-12-13 03:40:00,6.22423,6.22648,6.22217,6.2246,82000000.0
2005-12-13 03:45:00,6.22465,6.22472,6.21873,6.21914,53000000.0
2005-12-13 03:50:00,6.21946,6.22113,6.21756,6.21756,74000000.0
2005-12-13 03:55:00,6.21708,6.21954,6.21708,6.21831,63000000.0
2005-12-13 04:00:00,6.2186,6.2195,6.21701,6.21857,70000000.0
2005-12-13 04:05:00,6.21881,6.21994,6.21733,6.21768,66000000.0
2005-12-13 04:10:00,6.21705,6.21991,6.21666,6.21841,77000000.0
2005-12-13 04:15:00,6.21856,6.2206,6.2179,6.218,57000000.0
2005-12-13 04:20:00,6.21776,6.22,6.21716,6.21728,62000000.0
2005-12-13 04:25:00,6.21845,6.21957,6.21702,6.21899,53000000.0
2005-12-13 04:30:00,6.21836,6.21893,6.21675,6.21893,66000000.0
2005-12-13 04:35:00,6.21819,6.22014,6.21693,6.21931,64000000.0
2005-12-13 04:40:00,6.21988,6.22017,6.2179,6.21964,54000000.0
2005-12-13 04:45:00,6.22013,6.22104,6.21843,6.21986,63000000.0
2005-12-13 04:50:00,6.22086,6.22179,6.21934,6.22073,71000000.0
2005-12-13 04:55:00,6.22125,6.22166,6.21917,6.2207,65000000.0
2005-12-13 05:00:00,6.22021,6.22192,6.21895,6.21988,62000000.0
2005-12-13 05:05:00,6.22007,6.22136,6.21898,6.21925,72000000.0
2005-12-13 05:10:00,6.21925,6.22026,6.21853,6.21929,59000000.0
2005-12-13 05:15:00,6.2194,6.22061,6.21871,6.22049,67000000.0
2005-12-13 05:20:00,6.22035,6.22069,6.21873,6.22061,79000000.0
2005-12-13 05:25:00,6.21962,6.22139,6.21889,6.2201,66000000.0
2005-12-13 05:30:00,6.22035,6.22202,6.21932,6.22177,76000000.0
2005-12-13 05:35:00,6.22196,6.22297,6.22037,6.22198,78000000.0
2005-12-13 05:40:00,6.22193,6.2221,6.22,6.22006,61000000.0
2005-12-13 05:45:00,6.22035,6.22259,6.2198,6.22002,77000000.0
2005-12-13 05:50:00,6.22016,6.22038,6.21996,6.22015,62000000.0
2005-12-13 05:55:00,6.22013,6.22251,6.21995,6.22193,70000000.0
2005-12-13 06:00:00,6.22195,6.22199,6.22029,6.22043,77000000.0
2005-12-13 06:05:00,6.22045,6.2246,6.22026,6.22441,81000000.0
2005-12-13 06:10:00,6.22402,6.22698,6.22379,6.22443,73000000.0
2005-12-13 06:15:00,6.22327,6.22634,6.22327,6.22444,69000000.0
2005-12-13 06:20:00,6.22421,6.22615,6.22348,6.22498,68000000.0
2005-12-13 06:25:00,6.22411,6.22689,6.22411,6.22546,71000000.0
2005-12-13 06:30:00,6.22556,6.22572,6.22297,6.22357,58000000.0
2005-12-13 06:35:00,6.2235,6.22446,6.22177,6.22251,72000000.0
2005-12-13 06:40:00,6.22261,6.22371,6.22168,6.22358,71000000.0
2005-12-13 06:45:00,6.22332,6.22464,6.22266,6.22343,69000000.0
2005-12-13 06:50:00,6.22356,6.22595,6.22343,6.22448,56000000.0
2005-12-13 06:55:00,6.22504,6.22561,6.22343,6.22505,64000000.0
2005-12-13 07:00:00,6.22495,6.22527,6.22338,6.22455,58000000.0
2005-12-13 07:05:00,6.22454,6.22463,6.22157,6.22244,59000000.0
2005-12-13 07:10:00,6.22253,6.22448,6.22232,6.22328,82000000.0
2005-12-13 07:15:00,6.22363,6.22522,6.22304,6.22456,80000000.0
2005-12-13 07:20:00,6.22483,6.22761,6.22394,6.2264,76000000.0
2005-12-13 07:25:00,6.22616,6.22789,6.22526,6.22531,78000000.0
2005-12-13 07:30:00,6.22642,6.22751,6.22529,6.22725,61000000.0
2005-12-13 07:35:00,6.22756,6.22823,6.22634,6.22781,63000000.0
2005-12-13 07:40:00,6.22746,6.22762,6.22568,6.22631,55000000.0
2005-12-13 07:45:00,6.22616,6.22768,6.22489,6.22542,59000000.0
2005-12-13 07:50:00,6.22546,6.22709,6.22528,6.22601,67000000.0
2005-12-13 07:55:00,6.22582,6.22665,6.22443,6.22589,62000000.0
2005-12-13 08:00:00,6.22596,6.22742,6.22478,6.22742,65000000.0
2005-12-13 08:05:00,6.22606,6.22711,6.22462,6.22462,73000000.0
2005-12-13 08:10:00,6.22445,6.22655,6.22407,6.22605,58000000.0
2005-12-13 08:15:00,6.22622,6.22622,6.22134,6.22266,59000000.0
2005-12-13 08:20:00,6.22251,6.22376,6.22175,6.22307,64000000.0
2005-12-13 08:25:00,6.22312,6.2239,6.22181,6.2235,56000000.0
2005-12-13 08:30:00,6.22321,6.22629,6.22177,6.22504,62000000.0
2005-12-13 08:35:00,6.22639,6.22721,6.2247,6.22657,56000000.0
2005-12-13 08:40:00,6.22663,6.22699,6.22451,6.22567,58000000.0
2005-12-13 08:45:00,6.22499,6.22553,6.22265,6.22378,76000000.0
2005-12-13 08:50:00,6.22352,6.22477,6.22164,6.22294,81000000.0
2005-12-13 08:55:00,6.22343,6.22604,6.22267,6.22442,70000000.0
2005-12-13 09:00:00,6.22428,6.22547,6.22325,6.225,62000000.0
2005-12-13 09:05:00,6.22564,6.22564,6.22335,6.22455,66000000.0
2005-12-13 09:10:00,6.22459,6.22515,6.22234,6.22318,67000000.0
2005-12-13 09:15:00,6.2226,6.22317,6.21888,6.21905,72000000.0
2005-12-13 09:20:00,6.21927,6.22132,6.21878,6.21953,74000000.0
2005-12-13 09:25:00,6.21868,6.22156,6.21828,6.2209,68000000.0
2005-12-13 09:30:00,6.22039,6.22077,6.21791,6.21829,69000000.0
2005-12-13 09:35:00,6.21834,6.22093,6.21726,6.21752,85000000.0
2005-12-13 09:40:00,6.21732,6.22025,6.21732,6.21835,74000000.0
2005-12-13 09:45:00,6.21935,6.21999,6.21736,6.21866,76000000.0
2005-12-13 09:50:00,6.2178,6.21895,6.21648,6.21662,74000000.0
2005-12-13 09:55:00,6.21728,6.22198,6.21728,6.22123,68000000.0
2005-12-13 10:00:00,6.22156,6.23207,6.22119,6.23109,75000000.0
2005-12-13 10:05:00,6.23195,6.23369,6.2295,6.23071,50000000.0
2005-12-13 10:10:00,6.23072,6.23173,6.22881,6.23041,70000000.0
2005-12-13 10:15:00,6.23105,6.23374,6.22751,6.23287,74000000.0
2005-12-13 10:20:00,6.23262,6.23841,6.23243,6.23666,60000000.0
2005-12-13 10:25:00,6.23762,6.23858,6.23425,6.23585,60000000.0
2005-12-13 10:30:00,6.23688,6.23732,6.23455,6.23593,57000000.0
2005-12-13 10:35:00,6.23543,6.23757,6.23345,6.23552,72000000.0
2005-12-13 10:40:00,6.23576,6.24104,6.23529,6.23964,62000000.0
2005-12-13 10:45:00,6.24083,6.24265,6.23725,6.23889,55000000.0
2005-12-13 10:50:00,6.23907,6.24251,6.23777,6.24101,72000000.0
2005-12-13 10:55:00,6.24098,6.24396,6.23949,6.24396,49000000.0
2005-12-13 11:00:00,6.2436,6.24392,6.24128,6.24299,61000000.0
2005-12-13 11:05:00,6.24308,6.24486,6.24144,6.24212,71000000.0
2005-12-13 11:10:00,6.24223,6.24256,6.23925,6.24233,67000000.0
2005-12-13 11:15:00,6.24213,6.24683,6.24099,6.24565,63000000.0
2005-12-13 11:20:00,6.24569,6.2471,6.24449,6.24675,76000000.0
2005-12-13 11:25:00,6.24627,6.24778,6.24536,6.24588,64000000.0
2005-12-13 11:30:00,6.24583,6.24849,6.24445,6.24688,74000000.0
2005-12-13 11:35:00,6.24728,6.24949,6.24684,6.24838,60000000.0
2005-12-13 11:40:00,6.24723,6.24862,6.24074,6.2417,64000000.0
2005-12-13 11:45:00,6.24126,6.24458,6.24047,6.24328,62000000.0
2005-12-13 11:50:00,6.24264,6.24717,6.24215,6.24278,68000000.0
2005-12-13 11:55:00,6.2432,6.24405,6.24222,6.24287,52000000.0
2005-12-13 12:00:00,6.24229,6.24235,6.23199,6.23331,63000000.0
2005-12-13 12:05:00,6.23291,6.2365,6.23102,6.23523,61000000.0
2005-12-13 12:10:00,6.23386,6.23442,6.23185,6.23366,63000000.0
2005-12-13 12:15:00,6.23409,6.23814,6.23409,6.23778,56000000.0
2005-12-13 12:20:00,6.23655,6.24696,6.23655,6.24638,70000000.0
2005-12-13 12:25:00,6.24714,6.24816,6.24398,6.24558,57000000.0
2005-12-13 12:30:00,6.24638,6.24883,6.24435,6.24883,61000000.0
2005-12-13 12:35:00,6.24929,6.25174,6.24469,6.24551,64000000.0
2005-12-13 12:40:00,6.24485,6.24548,6.24104,6.2417,70000000.0
2005-12-13 12:45:00,6.24117,6.24333,6.24031,6.24087,65000000.0
2005-12-13 12:50:00,6.24096,6.24172,6.23903,6.24029,66000000.0
2005-12-13 12:55:00,6.2415,6.24282,6.23908,6.24177,62000000.0
2005-12-13 13:00:00,6.24184,6.2484,6.24184,6.24658,81000000.0
2005-12-13 13:05:00,6.24718,6.24746,6.24413,6.24413,77000000.0
2005-12-13 13:10:00,6.24424,6.24552,6.24163,6.24291,79000000.0
2005-12-13 13:15:00,6.2428,6.24448,6.24159,6.2433,63000000.0
2005-12-13 13:20:00,6.24501,6.24572,6.24285,6.24447,78000000.0
2005-12-13 13:25:00,6.24414,6.24631,6.24129,6.24253,62000000.0
2005-12-13 13:30:00,6.2419,6.24619,6.24174,6.2456,55000000.0
2005-12-13 13:35:00,6.24436,6.2463,6.24342,6.24617,65000000.0
2005-12-13 13:40:00,6.24589,6.24701,6.24385,6.24453,55000000.0
2005-12-13 13:45:00,6.24391,6.24805,6.24341,6.24532,64000000.0
2005-12-13 13:50:00,6.24476,6.24697,6.24343,6.24694,58000000.0
2005-12-13 13:55:00,6.24618,6.24715,6.24505,6.24698,59000000.0
2005-12-13 14:00:00,6.24623,6.24684,6.24306,6.24404,72000000.0
2005-12-13 14:05:00,6.2445,6.24822,6.24348,6.24687,60000000.0
2005-12-13 14:10:00,6.24689,6.24843,6.24384,6.24464,56000000.0
2005-12-13 14:15:00,6.24551,6.24698,6.24366,6.24557,76000000.0
2005-12-13 14:20:00,6.24598,6.24646,6.24084,6.24146,52000000.0
2005-12-13 14:25:00,6.24205,6.24622,6.24179,6.24415,65000000.0
2005-12-13 14:30:00,6.24369,6.24372,6.24097,6.24183,60000000.0
2005-12-13 14:35:00,6.24154,6.24313,6.24034,6.24225,63000000.0
2005-12-13 14:40:00,6.24326,6.24326,6.24053,6.24191,77000000.0
2005-12-13 14:45:00,6.24293,6.24293,6.24044,6.24057,56000000.0
2005-12-13 14:50:00,6.24043,6.24171,6.23733,6.23745,60000000.0
2005-12-13 14:55:00,6.23756,6.241,6.23756,6.23977,71000000.0
2005-12-13 15:00:00,6.23991,6.24103,6.23846,6.23945,76000000.0
2005-12-13 15:05:00,6.23936,6.24017,6.23512,6.23636,68000000.0
2005-12-13 15:10:00,6.23662,6.24054,6.236,6.23963,61000000.0
2005-12-13 15:15:00,6.23956,6.24046,6.23683,6.23776,68000000.0
2005-12-13 15:20:00,6.23662,6.23976,6.23567,6.23823,59000000.0
2005-12-13 15:25:00,6.23774,6.24014,6.23657,6.2389,71000000.0
2005-12-13 15:30:00,6.23859,6.23859,6.23502,6.23541,68000000.0
2005-12-13 15:35:00,6.23633,6.23806,6.23551,6.23696,52000000.0
2005-12-13 15:40:00,6.23584,6.24292,6.23551,6.24239,62000000.0
2005-12-13 15:45:00,6.24311,6.24391,6.23697,6.23955,81000000.0
2005-12-13 15:50:00,6.24016,6.24072,6.23773,6.23862,75000000.0
2005-12-13 15:55:00,6.23796,6.2384,6.23634,6.23763,74000000.0
2005-12-13 16:00:00,6.23806,6.23896,6.23593,6.23794,61000000.0
2005-12-13 16:05:00,6.23781,6.24012,6.23676,6.23788,70000000.0
2005-12-13 16:10:00,6.23847,6.24115,6.23713,6.23941,64000000.0
2005-12-13 16:15:00,6.23928,6.24041,6.2374,6.2391,66000000.0
2005-12-13 16:20:00,6.23942,6.24096,6.2374,6.23812,65000000.0
2005-12-13 16:25:00,6.23897,6.23898,6.23627,6.23805,51000000.0
2005-12-13 16:30:00,6.23859,6.23919,6.23647,6.23733,53000000.0
2005-12-13 16:35:00,6.23757,6.24077,6.23672,6.2404,78000000.0
2005-12-13 16:40:00,6.2397,6.24312,6.23865,6.24312,86000000.0
2005-12-13 16:45:00,6.24265,6.24501,6.24112,6.24371,59000000.0
2005-12-13 16:50:00,6.24364,6.24552,6.24072,6.24171,66000000.0
2005-12-13 16:55:00,6.24153,6.242,6.23717,6.23717,52000000.0
2005-12-13 17:00:00,6.23683,6.23989,6.23541,6.23541,62000000.0
2005-12-13 17:05:00,6.23642,6.23954,6.23527,6.23954,73000000.0
2005-12-13 17:10:00,6.23953,6.2399,6.23757,6.23924,57000000.0
2005-12-13 17:15:00,6.23847,6.23847,6.23283,6.23449,71000000.0
2005-12-13 17:20:00,6.2337,6.23573,6.23292,6.2337,55000000.0
2005-12-13 17:25:00,6.23448,6.23588,6.2329,6.2339,62000000.0
2005-12-13 17:30:00,6.23362,6.23804,6.23245,6.23449,63000000.0
2005-12-13 17:35:00,6.23488,6.23733,6.23483,6.23501,64000000.0
2005-12-13 17:40:00,6.23512,6.2376,6.2349,6.23641,76000000.0
2005-12-13 17:45:00,6.23674,6.23878,6.23576,6.23801,60000000.0
2005-12-13 17:50:00,6.2387,6.23973,6.23662,6.23825,86000000.0
2005-12-13 17:55:00,6.23745,6.23956,6.23556,6.23786,66000000.0
2005-12-13 18:00:00,6.23764,6.2384,6.23494,6.23766,72000000.0
2005-12-13 18:05:00,6.23706,6.23785,6.23583,6.23652,73000000.0
2005-12-13 18:10:00,6.23626,6.23645,6.23409,6.23645,58000000.0
2005-12-13 18:15:00,6.23578,6.23687,6.23408,6.23408,61000000.0
2005-12-13 18:20:00,6.23378,6.23786,6.23378,6.23749,63000000.0
2005-12-13 18:25:00,6.23717,6.23789,6.236,6.23665,67000000.0
2005-12-13 18:30:00,6.23682,6.23881,6.23624,6.23837,65000000.0
2005-12-13 18:35:00,6.23762,6.23929,6.23524,6.23848,76000000.0
2005-12-13 18:40:00,6.23827,6.24053,6.2375,6.23905,67000000.0
2005-12-13 18:45:00,6.23967,6.2406,6.23789,6.23823,66000000.0
2005-12-13 18:50:00,6.23784,6.24122,6.23784,6.24083,63000000.0
2005-12-13 18:55:00,6.24092,6.24233,6.23817,6.24006,71000000.0
2005-12-13 19:00:00,6.23985,6.24253,6.2386,6.24235,70000000.0
2005-12-13 19:05:00,6.24332,6.24411,6.23898,6.23927,76000000.0
2005-12-13 19:10:00,6.23976,6.24151,6.2388,6.24027,68000000.0
2005-12-13 19:15:00,6.24003,6.24145,6.23872,6.24049,61000000.0
2005-12-13 19:20:00,6.24008,6.24028,6.23703,6.23897,72000000.0
2005-12-13 19:25:00,6.23931,6.24037,6.23765,6.2392,62000000.0
2005-12-13 19:30:00,6.23798,6.23912,6.2362,6.23715,66000000.0
2005-12-13 19:35:00,6.23716,6.23947,6.23695,6.23852,63000000.0
2005-12-13 19:40:00,6.23865,6.23918,6.23651,6.23662,70000000.0
2005-12-13 19:45:00,6.2362,6.23811,6.23561,6.23578,70000000.0
2005-12-13 19:50:00,6.23596,6.23764,6.23371,6.23371,71000000.0
2005-12-13 19:55:00,6.2332,6.23689,6.2332,6.23607,68000000.0
2005-12-13 20:00:00,6.23631,6.23747,6.23502,6.23502,67000000.0
2005-12-13 20:05:00,6.23482,6.23609,6.23432,6.23477,65000000.0
2005-12-13 20:10:00,6.23563,6.23761,6.23497,6.23705,66000000.0
2005-12-13 20:15:00,6.23678,6.23937,6.23535,6.23934,64000000.0
2005-12-13 20:20:00,6.23906,6.24019,6.23747,6.23811,65000000.0
2005-12-13 20:25:00,6.23796,6.23952,6.23673,6.23756,63000000.0
2005-12-13 20:30:00,6.23707,6.23858,6.23674,6.23793,59000000.0
2005-12-13 20:35:00,6.23863,6.23863,6.23587,6.23645,70000000.0
2005-12-13 20:40:00,6.2362,6.23755,6.23486,6.2363,89000000.0
2005-12-13 20:45:00,6.23613,6.23741,6.23452,6.23629,67000000.0
2005-12-13 20:50:00,6.23595,6.23629,6.23413,6.23418,62000000.0
2005-12-13 20:55:00,6.2343,6.23746,6.2343,6.23746,65000000.0
2005-12-13 21:00:00,6.23783,6.23924,6.2368,6.23742,72000000.0
2005-12-13 21:05:00,6.23685,6.23769,6.23567,6.23752,66000000.0
2005-12-13 21:10:00,6.23856,6.23958,6.22946,6.22946,62000000.0
2005-12-13 21:15:00,6.22932,6.23802,6.21614,6.21866,68000000.0
2005-12-13 21:20:00,6.21863,6.2213,6.21093,6.21927,52000000.0
2005-12-13 21:25:00,6.21815,6.21863,6.21396,6.21396,58000000.0
2005-12-13 21:30:00,6.21495,6.22727,6.2138,6.22501,59000000.0
2005-12-13 21:35:00,6.22375,6.22644,6.22058,6.22644,88000000.0
2005-12-13 21:40:00,6.2279,6.22863,6.22072,6.22618,65000000.0
2005-12-13 21:45:00,6.22499,6.22815,6.22443,6.22616,62000000.0
2005-12-13 21:50:00,6.22628,6.23086,6.22564,6.22785,62000000.0
2005-12-13 21:55:00,6.22792,6.22919,6.22564,6.22709,72000000.0
2005-12-13 22:00:00,6.22733,6.22733,6.22408,6.22454,79000000.0
2005-12-13 22:05:00,6.22406,6.22437,6.22123,6.22123,67000000.0
2005-12-13 22:10:00,6.22064,6.22401,6.2202,6.22401,64000000.0
2005-12-13 22:15:00,6.22449,6.22548,6.22315,6.2248,69000000.0
2005-12-13 22:20:00,6.22529,6.23039,6.22529,6.22985,69000000.0
2005-12-13 22:25:00,6.22985,6.23508,6.22867,6.23327,63000000.0
2005-12-13 22:30:00,6.23294,6.23303,6.2276,6.22834,60000000.0
2005-12-13 22:35:00,6.22855,6.2344,6.22816,6.23338,56000000.0
2005-12-13 22:40:00,6.23347,6.23404,6.2311,6.23195,63000000.0
2005-12-13 22:45:00,6.23175,6.23431,6.23164,6.23343,68000000.0
2005-12-13 22:50:00,6.23315,6.23567,6.23255,6.23255,70000000.0
2005-12-13 22:55:00,6.23346,6.23836,6.23237,6.23812,64000000.0
2005-12-13 23:00:00,6.23801,6.23942,6.23554,6.23712,68000000.0
2005-12-13 23:05:00,6.23632,6.23868,6.23612,6.23648,60000000.0
2005-12-13 23:10:00,6.23644,6.23783,6.23547,6.23677,66000000.0
2005-12-13 23:15:00,6.23662,6.23665,6.23447,6.235,65000000.0
2005-12-13 23:20:00,6.2345,6.2365,6.23298,6.23571,66000000.0
2005-12-13 23:25:00,6.23558,6.23657,6.23391,6.2345,64000000.0
2005-12-13 23:30:00,6.23577,6.23631,6.23067,6.23067,72000000.0
2005-12-13 23:35:00,6.23101,6.23355,6.23078,6.23317,62000000.0
2005-12-13 23:40:00,6.23402,6.23412,6.23107,6.23319,80000000.0
2005-12-13 23:45:00,6.2333,6.23405,6.22987,6.23039,76000000.0
2005-12-13 23:50:00,6.23058,6.23129,6.22925,6.231,67000000.0
2005-12-13 23:55:00,6.23035,6.23202,6.23015,6.23103,76000000.0
2005-12-14 00:00:00,6.23179,6.23193,6.22868,6.23046,70000000.0
2005-12-14 00:05:00,6.22946,6.23142,6.22918,6.23091,62000000.0
2005-12-14 00:10:00,6.23185,6.23779,6.23167,6.23511,63000000.0
2005-12-14 00:15:00,6.23537,6.23576,6.23322,6.2341,65000000.0
2005-12-14 00:20:00,6.2342,6.23509,6.2329,6.23315,60000000.0
2005-12-14 00:25:00,6.23477,6.23626,6.23351,6.23559,66000000.0
2005-12-14 00:30:00,6.23599,6.23747,6.23433,6.2359,64000000.0
2005-12-14 00:35:00,6.23588,6.23751,6.23506,6.23568,80000000.0
2005-12-14 00:40:00,6.23556,6.23731,6.23526,6.23696,61000000.0
2005-12-14 00:45:00,6.23715,6.23715,6.23494,6.2352,63000000.0
2005-12-14 00:50:00,6.23472,6.23733,6.23448,6.23483,60000000.0
2005-12-14 00:55:00,6.23518,6.23609,6.23476,6.23595,66000000.0
2005-12-14 01:00:00,6.23594,6.23649,6.23359,6.23441,63000000.0
2005-12-14 01:05:00,6.23433,6.23534,6.23347,6.23401,70000000.0
2005-12-14 01:10:00,6.23401,6.23551,6.23272,6.23272,55000000.0
2005-12-14 01:15:00,6.23272,6.23598,6.23243,6.23598,63000000.0
2005-12-14 01:20:00,6.23498,6.23498,6.23251,6.2335,59000000.0
2005-12-14 01:25:00,6.2334,6.2352,6.23308,6.23316,70000000.0
2005-12-14 01:30:00,6.2336,6.23512,6.23283,6.23509,68000000.0
2005-12-14 01:35:00,6.23486,6.23494,6.23272,6.23272,71000000.0
2005-12-14 01:40:00,6.23313,6.23409,6.23226,6.23226,72000000.0
2005-12-14 01:45:00,6.23282,6.23282,6.22925,6.22999,68000000.0
2005-12-14 01:50:00,6.23015,6.23256,6.22977,6.23084,67000000.0
2005-12-14 01:55:00,6.23177,6.23252,6.22827,6.22876,61000000.0
2005-12-14 02:00:00,6.22953,6.23471,6.22893,6.22968,69000000.0
2005-12-14 02:05:00,6.22883,6.22993,6.22802,6.22884,73000000.0
2005-12-14 02:10:00,6.22852,6.22882,6.2258,6.22692,74000000.0
2005-12-14 02:15:00,6.22739,6.22966,6.22618,6.2292,70000000.0
2005-12-14 02:20:00,6.22933,6.22995,6.22746,6.22746,74000000.0
2005-12-14 02:25:00,6.22779,6.22971,6.22679,6.22915,59000000.0
2005-12-14 02:30:00,6.22891,6.22996,6.22784,6.22864,64000000.0
2005-12-14 02:35:00,6.22862,6.22925,6.22533,6.22809,71000000.0
2005-12-14 02:40:00,6.22829,6.2295,6.22482,6.22666,69000000.0
2005-12-14 02:45:00,6.22733,6.22738,6.22467,6.22611,69000000.0
2005-12-14 02:50:00,6.22636,6.22744,6.22478,6.22485,66000000.0
2005-12-14 02:55:00,6.22544,6.22643,6.22438,6.22508,65000000.0
2005-12-14 03:00:00,6.22522,6.22627,6.22,6.22072,67000000.0
2005-12-14 03:05:00,6.2203,6.22092,6.21825,6.21938,68000000.0
2005-12-14 03:10:00,6.21923,6.22381,6.21921,6.22378,80000000.0
2005-12-14 03:15:00,6.22349,6.2237,6.21901,6.22112,50000000.0
2005-12-14 03:20:00,6.22047,6.22047,6.21727,6.21771,62000000.0
2005-12-14 03:25:00,6.2179,6.218,6.21427,6.21537,71000000.0
2005-12-14 03:30:00,6.21539,6.21682,6.21149,6.21295,68000000.0
2005-12-14 03:35:00,6.21271,6.21277,6.20827,6.21254,60000000.0
2005-12-14 03:40:00,6.2121,6.2121,6.20777,6.2096,82000000.0
2005-12-14 03:45:00,6.20818,6.209,6.20425,6.20528,53000000.0
2005-12-14 03:50:00,6.20481,6.20958,6.2038,6.20958,74000000.0
2005-12-14 03:55:00,6.20941,6.20981,6.20685,6.20847,63000000.0
2005-12-14 04:00:00,6.20723,6.20974,6.20581,6.20729,70000000.0
2005-12-14 04:05:00,6.20767,6.20909,6.20664,6.20713,66000000.0
2005-12-14 04:10:00,6.20792,6.20888,6.20236,6.20236,77000000.0
2005-12-14 04:15:00,6.19837,6.19837,6.18259,6.18475,57000000.0
2005-12-14 04:20:00,6.18492,6.18901,6.18468,6.18901,62000000.0
2005-12-14 04:25:00,6.19059,6.19088,6.18639,6.1869,53000000.0
2005-12-14 04:30:00,6.18696,6.19303,6.18634,6.19303,66000000.0
2005-12-14 04:35:00,6.19304,6.19499,6.1912,6.19121,64000000.0
2005-12-14 04:40:00,6.19107,6.19167,6.18586,6.18656,54000000.0
2005-12-14 04:45:00,6.1855,6.1855,6.18222,6.18255,63000000.0
2005-12-14 04:50:00,6.1842,6.18584,6.18363,6.18499,71000000.0
2005-12-14 04:55:00,6.18549,6.18989,6.18516,6.18733,65000000.0
2005-12-14 05:00:00,6.18791,6.19067,6.18791,6.1899,62000000.0
2005-12-14 05:05:00,6.19009,6.19086,6.18911,6.19086,72000000.0
2005-12-14 05:10:00,6.19,6.19105,6.18881,6.19026,59000000.0
2005-12-14 05:15:00,6.19014,6.19197,6.18901,6.19085,67000000.0
2005-12-14 05:20:00,6.1926,6.19375,6.19079,6.19255,79000000.0
2005-12-14 05:25:00,6.19217,6.19235,6.19117,6.19162,66000000.0
2005-12-14 05:30:00,6.18996,6.19153,6.18706,6.18864,76000000.0
2005-12-14 05:35:00,6.18803,6.19136,6.18666,6.18947,78000000.0
2005-12-14 05:40:00,6.19002,6.19078,6.18856,6.18942,61000000.0
2005-12-14 05:45:00,6.18938,6.19278,6.18915,6.19211,77000000.0
2005-12-14 05:50:00,6.19192,6.19353,6.19081,6.1922,62000000.0
2005-12-14 05:55:00,6.19315,6.19683,6.19283,6.19396,70000000.0
2005-12-14 06:00:00,6.19311,6.19415,6.19101,6.19249,77000000.0
2005-12-14 06:05:00,6.193,6.19435,6.191,6.1926,81000000.0
2005-12-14 06:10:00,6.19358,6.19513,6.19257,6.19479,73000000.0
2005-12-14 06:15:00,6.19485,6.19618,6.19394,6.19414,69000000.0
2005-12-14 06:20:00,6.19394,6.19553,6.19309,6.19396,68000000.0
2005-12-14 06:25:00,6.19476,6.19549,6.19318,6.19447,71000000.0
2005-12-14 06:30:00,6.19445,6.19452,6.19175,6.19329,58000000.0
2005-12-14 06:35:00,6.19329,6.1951,6.19219,6.19293,72000000.0
2005-12-14 06:40:00,6.19283,6.1942,6.19271,6.19271,71000000.0
2005-12-14 06:45:00,6.19309,6.19457,6.19211,6.19388,69000000.0
2005-12-14 06:50:00,6.19396,6.19397,6.19208,6.19301,56000000.0
2005-12-14 06:55:00,6.19313,6.19532,6.1923,6.19308,64000000.0
2005-12-14 07:00:00,6.19298,6.19439,6.1913,6.19283,58000000.0
2005-12-14 07:05:00,6.19266,6.19578,6.19266,6.19468,59000000.0
2005-12-14 07:10:00,6.19489,6.19599,6.19402,6.19537,82000000.0
2005-12-14 07:15:00,6.19565,6.19841,6.19546,6.19731,80000000.0
2005-12-14 07:20:00,6.19777,6.19856,6.19544,6.19597,76000000.0
2005-12-14 07:25:00,6.19547,6.19547,6.19328,6.19417,78000000.0
2005-12-14 07:30:00,6.19408,6.19744,6.19408,6.19468,61000000.0
2005-12-14 07:35:00,6.19436,6.19601,6.19186,6.19293,63000000.0
2005-12-14 07:40:00,6.19326,6.19474,6.19206,6.19316,55000000.0
2005-12-14 07:45:00,6.19212,6.19575,6.19212,6.19575,59000000.0
2005-12-14 07:50:00,6.19586,6.19742,6.19398,6.19461,67000000.0
2005-12-14 07:55:00,6.1942,6.20332,6.19362,6.20123,62000000.0
2005-12-14 08:00:00,6.20171,6.20427,6.20024,6.20111,65000000.0
2005-12-14 08:05:00,6.20019,6.20275,6.19905,6.20173,73000000.0
2005-12-14 08:10:00,6.20154,6.20282,6.19797,6.19928,58000000.0
2005-12-14 08:15:00,6.19909,6.19995,6.19659,6.19729,59000000.0
2005-12-14 08:20:00,6.19735,6.20003,6.19711,6.19975,64000000.0
2005-12-14 08:25:00,6.19968,6.20187,6.19871,6.20139,56000000.0
2005-12-14 08:30:00,6.20125,6.20268,6.19974,6.20167,62000000.0
2005-12-14 08:35:00,6.20111,6.20214,6.20038,6.20038,56000000.0
2005-12-14 08:40:00,6.20096,6.20219,6.20041,6.20123,58000000.0
2005-12-14 08:45:00,6.20114,6.20246,6.20023,6.20136,76000000.0
2005-12-14 08:50:00,6.20172,6.20244,6.2007,6.20141,81000000.0
2005-12-14 08:55:00,6.20198,6.20497,6.20041,6.20385,70000000.0
2005-12-14 09:00:00,6.20525,6.20609,6.20333,6.20341,62000000.0
2005-12-14 09:05:00,6.20278,6.20691,6.20242,6.20522,66000000.0
2005-12-14 09:10:00,6.20652,6.20895,6.20481,6.20565,67000000.0
2005-12-14 09:15:00,6.20542,6.20726,6.20319,6.20387,72000000.0
2005-12-14 09:20:00,6.20383,6.20466,6.20178,6.20264,74000000.0
2005-12-14 09:25:00,6.20037,6.20507,6.20028,6.20318,68000000.0
2005-12-14 09:30:00,6.20305,6.20356,6.19919,6.19996,69000000.0
2005-12-14 09:35:00,6.19994,6.20114,6.19862,6.19867,85000000.0
2005-12-14 09:40:00,6.19854,6.19983,6.19688,6.19695,74000000.0
2005-12-14 09:45:00,6.19702,6.19795,6.19396,6.19398,76000000.0
2005-12-14 09:50:00,6.19435,6.19849,6.19415,6.19825,74000000.0
2005-12-14 09:55:00,6.19827,6.19895,6.19359,6.19428,68000000.0
2005-12-14 10:00:00,6.19534,6.19624,6.19156,6.19584,75000000.0
2005-12-14 10:05:00,6.19453,6.19783,6.19323,6.19337,50000000.0
2005-12-14 10:10:00,6.19293,6.19313,6.1881,6.18933,70000000.0
2005-12-14 10:15:00,6.18884,6.18991,6.18788,6.18844,74000000.0
2005-12-14 10:20:00,6.18781,6.18968,6.18654,6.18868,60000000.0
2005-12-14 10:25:00,6.18839,6.18916,6.18372,6.18459,60000000.0
2005-12-14 10:30:00,6.1857,6.18649,6.18356,6.18401,57000000.0
2005-12-14 10:35:00,6.1841,6.18582,6.17612,6.17684,72000000.0
2005-12-14 10:40:00,6.17818,6.18151,6.17722,6.18103,62000000.0
2005-12-14 10:45:00,6.18132,6.18175,6.17809,6.1809,55000000.0
2005-12-14 10:50:00,6.18121,6.18321,6.18006,6.18201,72000000.0
2005-12-14 10:55:00,6.18146,6.18546,6.18097,6.18503,49000000.0
2005-12-14 11:00:00,6.1845,6.18849,6.18317,6.18729,61000000.0
2005-12-14 11:05:00,6.18764,6.18764,6.18501,6.18593,71000000.0
2005-12-14 11:10:00,6.18663,6.18861,6.18518,6.18787,67000000.0
2005-12-14 11:15:00,6.18791,6.18974,6.18665,6.18761,63000000.0
2005-12-14 11:20:00,6.1875,6.19077,6.18709,6.18965,76000000.0
2005-12-14 11:25:00,6.18991,6.19259,6.18748,6.19117,64000000.0
2005-12-14 11:30:00,6.19077,6.19181,6.18676,6.18794,74000000.0
2005-12-14 11:35:00,6.18865,6.19231,6.18865,6.19168,60000000.0
2005-12-14 11:40:00,6.19272,6.194,6.19039,6.19157,64000000.0
2005-12-14 11:45:00,6.19123,6.19389,6.19068,6.19325,62000000.0
2005-12-14 11:50:00,6.19281,6.1932,6.18921,6.19121,68000000.0
2005-12-14 11:55:00,6.19005,6.19056,6.18667,6.1877,52000000.0
2005-12-14 12:00:00,6.18853,6.19056,6.18695,6.18767,63000000.0
2005-12-14 12:05:00,6.18688,6.18822,6.18558,6.18641,61000000.0
2005-12-14 12:10:00,6.18606,6.18705,6.18509,6.18639,63000000.0
2005-12-14 12:15:00,6.18599,6.18828,6.18567,6.18696,56000000.0
2005-12-14 12:20:00,6.18688,6.18815,6.18578,6.18728,70000000.0
2005-12-14 12:25:00,6.18731,6.18944,6.18632,6.18867,57000000.0
2005-12-14 12:30:00,6.18824,6.1945,6.18653,6.1936,61000000.0
2005-12-14 12:35:00,6.19442,6.19794,6.18834,6.1965,64000000.0
2005-12-14 12:40:00,6.19634,6.19725,6.19198,6.19273,70000000.0
2005-12-14 12:45:00,6.19274,6.19527,6.19204,6.19423,65000000.0
2005-12-14 12:50:00,6.19371,6.19516,6.19177,6.1928,66000000.0
2005-12-14 12:55:00,6.19276,6.19349,6.19146,6.1924,62000000.0
2005-12-14 13:00:00,6.19254,6.19332,6.19084,6.19278,81000000.0
2005-12-14 13:05:00,6.19305,6.19564,6.19222,6.19372,77000000.0
2005-12-14 13:10:00,6.19394,6.19482,6.19116,6.19147,79000000.0
2005-12-14 13:15:00,6.19132,6.19238,6.18814,6.1893,63000000.0
2005-12-14 13:20:00,6.18962,6.19367,6.18713,6.18803,78000000.0
2005-12-14 13:25:00,6.18758,6.1903,6.18701,6.1895,62000000.0
2005-12-14 13:30:00,6.18963,6.19038,6.18827,6.19002,55000000.0
2005-12-14 13:35:00,6.18971,6.19084,6.18841,6.19084,65000000.0
2005-12-14 13:40:00,6.19083,6.19113,6.18913,6.18953,55000000.0
2005-12-14 13:45:00,6.18968,6.19107,6.18897,6.19052,64000000.0
2005-12-14 13:50:00,6.19079,6.19341,6.19056,6.19282,58000000.0
2005-12-14 13:55:00,6.19281,6.19443,6.19138,6.19182,59000000.0
2005-12-14 14:00:00,6.19206,6.19323,6.19143,6.19256,72000000.0
2005-12-14 14:05:00,6.19239,6.19587,6.19238,6.1949,60000000.0
2005-12-14 14:10:00,6.19499,6.19578,6.19384,6.19461,56000000.0
2005-12-14 14:15:00,6.19474,6.19645,6.19398,6.19473,76000000.0
2005-12-14 14:20:00,6.19475,6.19608,6.1938,6.1949,52000000.0
2005-12-14 14:25:00,6.19492,6.1957,6.19393,6.19462,65000000.0
2005-12-14 14:30:00,6.19476,6.19655,6.19407,6.19593,60000000.0
2005-12-14 14:35:00,6.19495,6.19653,6.19348,6.19458,63000000.0
2005-12-14 14:40:00,6.19532,6.19703,6.19532,6.19603,77000000.0
2005-12-14 14:45:00,6.19598,6.19637,6.19237,6.1942,56000000.0
2005-12-14 14:50:00,6.1941,6.19517,6.19229,6.19268,60000000.0
2005-12-14 14:55:00,6.19278,6.19352,6.1919,6.1929,71000000.0
2005-12-14 15:00:00,6.19252,6.19493,6.19168,6.19256,76000000.0
2005-12-14 15:05:00,6.19356,6.19421,6.19188,6.19313,68000000.0
2005-12-14 15:10:00,6.19316,6.19395,6.19103,6.19188,61000000.0
2005-12-14 15:15:00,6.19221,6.19384,6.19088,6.19158,68000000.0
2005-12-14 15:20:00,6.1914,6.192,6.18942,6.18997,59000000.0
2005-12-14 15:25:00,6.19062,6.19195,6.18934,6.18962,71000000.0
2005-12-14 15:30:00,6.18764,6.18764,6.17728,6.18431,68000000.0
2005-12-14 15:35:00,6.18362,6.18362,6.17187,6.17423,52000000.0
2005-12-14 15:40:00,6.17609,6.17968,6.17439,6.17723,62000000.0
2005-12-14 15:45:00,6.17748,6.17885,6.17527,6.17765,81000000.0
2005-12-14 15:50:00,6.17776,6.18805,6.17771,6.18645,75000000.0
2005-12-14 15:55:00,6.18559,6.18695,6.18357,6.18568,74000000.0
2005-12-14 16:00:00,6.18593,6.18861,6.18405,6.18438,61000000.0
2005-12-14 16:05:00,6.18524,6.18723,6.18298,6.18387,70000000.0
2005-12-14 16:10:00,6.18412,6.18721,6.18379,6.18721,64000000.0
2005-12-14 16:15:00,6.18664,6.19252,6.18664,6.18956,66000000.0
2005-12-14 16:20:00,6.18896,6.19051,6.18771,6.18975,65000000.0
2005-12-14 16:25:00,6.18881,6.19071,6.18715,6.1891,51000000.0
2005-12-14 16:30:00,6.18891,6.18914,6.18602,6.18689,53000000.0
2005-12-14 16:35:00,6.18653,6.18788,6.18502,6.18732,78000000.0
2005-12-14 16:40:00,6.18759,6.19098,6.18756,6.19051,86000000.0
2005-12-14 16:45:00,6.19072,6.19086,6.18739,6.18948,59000000.0
2005-12-14 16:50:00,6.18974,6.18985,6.18685,6.18804,66000000.0
2005-12-14 16:55:00,6.18831,6.1956,6.18831,6.19416,52000000.0
2005-12-14 17:00:00,6.19338,6.19444,6.18888,6.18962,62000000.0
2005-12-14 17:05:00,6.18891,6.18891,6.1841,6.18757,73000000.0
2005-12-14 17:10:00,6.18782,6.19033,6.18661,6.18765,57000000.0
2005-12-14 17:15:00,6.18681,6.18828,6.18445,6.18772,71000000.0
2005-12-14 17:20:00,6.18741,6.1898,6.18574,6.18687,55000000.0
2005-12-14 17:25:00,6.18727,6.19069,6.18699,6.18932,62000000.0
2005-12-14 17:30:00,6.18879,6.18969,6.18666,6.18857,63000000.0
2005-12-14 17:35:00,6.188,6.19023,6.18569,6.18894,64000000.0
2005-12-14 17:40:00,6.19052,6.19187,6.18704,6.18837,76000000.0
2005-12-14 17:45:00,6.18837,6.19095,6.1877,6.18877,60000000.0
2005-12-14 17:50:00,6.18795,6.18935,6.1865,6.18795,86000000.0
2005-12-14 17:55:00,6.18762,6.18793,6.18466,6.18695,66000000.0
2005-12-14 18:00:00,6.18635,6.18908,6.18635,6.18778,72000000.0
2005-12-14 18:05:00,6.18766,6.19121,6.18766,6.18949,73000000.0
2005-12-14 18:10:00,6.18984,6.19091,6.18853,6.19035,58000000.0
2005-12-14 18:15:00,6.19049,6.19049,6.18743,6.18878,61000000.0
2005-12-14 18:20:00,6.18761,6.18997,6.18584,6.1877,63000000.0
2005-12-14 18:25:00,6.18777,6.18996,6.18561,6.18561,67000000.0
2005-12-14 18:30:00,6.18546,6.18872,6.18452,6.1852,65000000.0
2005-12-14 18:35:00,6.18521,6.18606,6.18058,6.18536,76000000.0
2005-12-14 18:40:00,6.18559,6.18748,6.18229,6.18326,67000000.0
2005-12-14 18:45:00,6.18279,6.18348,6.17846,6.17943,66000000.0
2005-12-14 18:50:00,6.17966,6.1836,6.1792,6.1836,63000000.0
2005-12-14 18:55:00,6.1841,6.18422,6.18111,6.18185,71000000.0
2005-12-14 19:00:00,6.18101,6.18219,6.17991,6.18126,70000000.0
2005-12-14 19:05:00,6.18118,6.18268,6.17958,6.18268,76000000.0
2005-12-14 19:10:00,6.18277,6.18333,6.18136,6.1822,68000000.0
2005-12-14 19:15:00,6.18262,6.18548,6.18133,6.18541,61000000.0
2005-12-14 19:20:00,6.18553,6.18909,6.18414,6.18821,72000000.0
2005-12-14 19:25:00,6.18792,6.19206,6.18749,6.19169,62000000.0
2005-12-14 19:30:00,6.19361,6.19521,6.1881,6.18959,66000000.0
2005-12-14 19:35:00,6.18994,6.19035,6.18663,6.18999,63000000.0
2005-12-14 19:40:00,6.18852,6.19133,6.1885,6.19023,70000000.0
2005-12-14 19:45:00,6.19063,6.19382,6.18989,6.1929,70000000.0
2005-12-14 19:50:00,6.19283,6.19289,6.18909,6.19164,71000000.0
2005-12-14 19:55:00,6.19224,6.19468,6.19132,6.19342,68000000.0
2005-12-14 20:00:00,6.19353,6.19571,6.1922,6.19427,67000000.0
2005-12-14 20:05:00,6.19617,6.19697,6.19045,6.1927,65000000.0
2005-12-14 20:10:00,6.19429,6.19429,6.18974,6.18974,66000000.0
2005-12-14 20:15:00,6.18967,6.1936,6.18967,6.19315,64000000.0
2005-12-14 20:20:00,6.19345,6.1963,6.19273,6.19427,65000000.0
2005-12-14 20:25:00,6.1946,6.19543,6.19347,6.19502,63000000.0
2005-12-14 20:30:00,6.19463,6.19486,6.19209,6.19299,59000000.0
2005-12-14 20:35:00,6.19354,6.19648,6.19307,6.19565,70000000.0
2005-12-14 20:40:00,6.19552,6.1996,6.19429,6.19811,89000000.0
2005-12-14 20:45:00,6.19698,6.19886,6.19576,6.19844,67000000.0
2005-12-14 20:50:00,6.19802,6.20248,6.19734,6.20098,62000000.0
2005-12-14 20:55:00,6.20034,6.20518,6.19948,6.20276,65000000.0
2005-12-14 21:00:00,6.20257,6.20887,6.20225,6.20674,72000000.0
2005-12-14 21:05:00,6.20671,6.20745,6.20348,6.20391,66000000.0
2005-12-14 21:10:00,6.2036,6.20711,6.20275,6.20506,62000000.0
2005-12-14 21:15:00,6.20452,6.20568,6.19872,6.20006,68000000.0
2005-12-14 21:20:00,6.20082,6.2028,6.20057,6.20074,52000000.0
2005-12-14 21:25:00,6.20062,6.20211,6.19934,6.20088,58000000.0
2005-12-14 21:30:00,6.20097,6.2022,6.19878,6.19949,59000000.0
2005-12-14 21:35:00,6.20072,6.20088,6.19737,6.20001,88000000.0
2005-12-14 21:40:00,6.19997,6.20096,6.19873,6.19992,65000000.0
2005-12-14 21:45:00,6.1995,6.20101,6.19841,6.19924,62000000.0
2005-12-14 21:50:00,6.19789,6.20049,6.19788,6.19955,62000000.0
2005-12-14 21:55:00,6.19963,6.20158,6.19881,6.20013,72000000.0
2005-12-14 22:00:00,6.19963,6.20015,6.19794,6.19909,79000000.0
2005-12-14 22:05:00,6.1994,6.2014,6.19867,6.20108,67000000.0
2005-12-14 22:10:00,6.20103,6.20314,6.20028,6.20192,64000000.0
2005-12-14 22:15:00,6.20196,6.20515,6.20181,6.20381,69000000.0
2005-12-14 22:20:00,6.20418,6.2056,6.202,6.20451,69000000.0
2005-12-14 22:25:00,6.20405,6.20487,6.20267,6.20383,63000000.0
2005-12-14 22:30:00,6.20389,6.20418,6.20135,6.20222,60000000.0
2005-12-14 22:35:00,6.20219,6.20219,6.19961,6.20078,56000000.0
2005-12-14 22:40:00,6.20097,6.20298,6.19906,6.20093,63000000.0
2005-12-14 22:45:00,6.20171,6.20453,6.20079,6.20241,68000000.0
2005-12-14 22:50:00,6.20248,6.2041,6.20154,6.20317,70000000.0
2005-12-14 22:55:00,6.20331,6.20527,6.2015,6.20259,64000000.0
2005-12-14 23:00:00,6.20227,6.20481,6.20126,6.20324,68000000.0
2005-12-14 23:05:00,6.20312,6.20312,6.19926,6.2011,60000000.0
2005-12-14 23:10:00,6.20071,6.20239,6.19997,6.20198,66000000.0
2005-12-14 23:15:00,6.20249,6.20274,6.19985,6.20131,65000000.0
2005-12-14 23:20:00,6.20114,6.20231,6.20037,6.20079,66000000.0
2005-12-14 23:25:00,6.20078,6.20199,6.1994,6.19965,64000000.0
2005-12-14 23:30:00,6.19976,6.20174,6.19904,6.19915,72000000.0
2005-12-14 23:35:00,6.19913,6.20136,6.19908,6.20066,62000000.0
2005-12-14 23:40:00,6.20125,6.20194,6.19999,6.20069,80000000.0
2005-12-14 23:45:00,6.20059,6.20241,6.20025,6.20219,76000000.0
2005-12-14 23:50:00,6.20158,6.20234,6.2005,6.20204,67000000.0
2005-12-14 23:55:00,6.20154,6.20273,6.20077,6.20218,76000000.0
2005-12-15 00:00:00,6.20241,6.20423,6.20188,6.20325,70000000.0
2005-12-15 00:05:00,6.20339,6.20562,6.20256,6.2043,62000000.0
2005-12-15 00:10:00,6.20412,6.20654,6.20305,6.20543,63000000.0
2005-12-15 00:15:00,6.20544,6.20643,6.20419,6.20419,65000000.0
2005-12-15 00:20:00,6.20548,6.20859,6.20496,6.20687,60000000.0
2005-12-15 00:25:00,6.20667,6.20832,6.20531,6.20616,66000000.0
2005-12-15 00:30:00,6.20676,6.20882,6.20609,6.20713,64000000.0
2005-12-15 00:35:00,6.20725,6.20776,6.20573,6.20711,80000000.0
2005-12-15 00:40:00,6.20709,6.20728,6.20474,6.20635,61000000.0
2005-12-15 00:45:00,6.20637,6.20848,6.20536,6.20553,63000000.0
2005-12-15 00:50:00,6.20494,6.20711,6.20427,6.20569,60000000.0
2005-12-15 00:55:00,6.20548,6.20724,6.20436,6.20645,66000000.0
2005-12-15 01:00:00,6.20629,6.2073,6.20465,6.20547,63000000.0
2005-12-15 01:05:00,6.20554,6.20709,6.20443,6.20709,70000000.0
2005-12-15 01:10:00,6.20673,6.20749,6.20444,6.20615,55000000.0
2005-12-15 01:15:00,6.20485,6.20656,6.20442,6.20453,63000000.0
2005-12-15 01:20:00,6.20416,6.20584,6.20354,6.20506,59000000.0
2005-12-15 01:25:00,6.20502,6.20577,6.20314,6.20505,70000000.0
2005-12-15 01:30:00,6.20546,6.20612,6.20349,6.2045,68000000.0
2005-12-15 01:35:00,6.20423,6.20673,6.20423,6.20543,71000000.0
2005-12-15 01:40:00,6.20504,6.20985,6.20504,6.20862,72000000.0
2005-12-15 01:45:00,6.20889,6.21608,6.20889,6.213,68000000.0
2005-12-15 01:50:00,6.21243,6.21475,6.21141,6.21324,67000000.0
2005-12-15 01:55:00,6.21298,6.21877,6.21298,6.21646,61000000.0
2005-12-15 02:00:00,6.21582,6.21729,6.21031,6.2106,69000000.0
2005-12-15 02:05:00,6.21067,6.21287,6.2084,6.20876,73000000.0
2005-12-15 02:10:00,6.20794,6.20938,6.20509,6.20509,74000000.0
2005-12-15 02:15:00,6.20461,6.20976,6.20461,6.20807,70000000.0
2005-12-15 02:20:00,6.20817,6.21052,6.20782,6.20961,74000000.0
2005-12-15 02:25:00,6.20816,6.2107,6.20806,6.20932,59000000.0
2005-12-15 02:30:00,6.2099,6.21365,6.2099,6.21297,64000000.0
2005-12-15 02:35:00,6.21271,6.21414,6.21085,6.21263,71000000.0
2005-12-15 02:40:00,6.21337,6.21556,6.21247,6.21364,69000000.0
2005-12-15 02:45:00,6.21396,6.21475,6.21173,6.21308,69000000.0
2005-12-15 02:50:00,6.2131,6.21406,6.21044,6.21214,66000000.0
2005-12-15 02:55:00,6.21139,6.21167,6.20826,6.20897,65000000.0
2005-12-15 03:00:00,6.20829,6.20965,6.20563,6.2083,67000000.0
2005-12-15 03:05:00,6.20802,6.20979,6.20703,6.20803,68000000.0
2005-12-15 03:10:00,6.20724,6.208,6.20276,6.20276,80000000.0
2005-12-15 03:15:00,6.20097,6.20208,6.19371,6.19412,50000000.0
2005-12-15 03:20:00,6.19376,6.19639,6.19298,6.1943,62000000.0
2005-12-15 03:25:00,6.19398,6.19606,6.19398,6.19449,71000000.0
2005-12-15 03:30:00,6.19477,6.19695,6.19337,6.19695,68000000.0
2005-12-15 03:35:00,6.19685,6.19765,6.19519,6.19555,60000000.0
2005-12-15 03:40:00,6.19575,6.19674,6.19472,6.19549,82000000.0
2005-12-15 03:45:00,6.195,6.19798,6.195,6.1971,53000000.0
2005-12-15 03:50:00,6.19754,6.19825,6.19431,6.19435,74000000.0
2005-12-15 03:55:00,6.19411,6.19621,6.19388,6.19515,63000000.0
2005-12-15 04:00:00,6.195,6.19524,6.193,6.19408,70000000.0
2005-12-15 04:05:00,6.19411,6.19557,6.19392,6.19447,66000000.0
2005-12-15 04:10:00,6.19467,6.19594,6.19349,6.19458,77000000.0
2005-12-15 04:15:00,6.19466,6.19666,6.19406,6.19574,57000000.0
2005-12-15 04:20:00,6.19533,6.19693,6.19481,6.19614,62000000.0
2005-12-15 04:25:00,6.19646,6.19844,6.1959,6.198,53000000.0
2005-12-15 04:30:00,6.19816,6.19867,6.19542,6.19604,66000000.0
2005-12-15 04:35:00,6.19584,6.19797,6.1952,6.1972,64000000.0
2005-12-15 04:40:00,6.19665,6.19855,6.19628,6.19855,54000000.0
2005-12-15 04:45:00,6.19919,6.20013,6.19755,6.1977,63000000.0
2005-12-15 04:50:00,6.19806,6.19971,6.19747,6.19911,71000000.0
2005-12-15 04:55:00,6.19869,6.20103,6.1986,6.20034,65000000.0
2005-12-15 05:00:00,6.20078,6.20187,6.19953,6.19953,62000000.0
2005-12-15 05:05:00,6.20019,6.20215,6.19956,6.19971,72000000.0
2005-12-15 05:10:00,6.19965,6.20553,6.19965,6.2055,59000000.0
2005-12-15 05:15:00,6.20603,6.21256,6.20511,6.21078,67000000.0
2005-12-15 05:20:00,6.21131,6.21497,6.21003,6.21306,79000000.0
2005-12-15 05:25:00,6.21314,6.21596,6.21314,6.21396,66000000.0
2005-12-15 05:30:00,6.21362,6.21485,6.20962,6.21082,76000000.0
2005-12-15 05:35:00,6.21063,6.21207,6.20634,6.20992,78000000.0
2005-12-15 05:40:00,6.20986,6.21117,6.20876,6.20936,61000000.0
2005-12-15 05:45:00,6.2098,6.21823,6.2098,6.21823,77000000.0
2005-12-15 05:50:00,6.21928,6.22117,6.21474,6.21577,62000000.0
2005-12-15 05:55:00,6.21531,6.21699,6.21472,6.21487,70000000.0
2005-12-15 06:00:00,6.2149,6.21829,6.21455,6.21807,77000000.0
2005-12-15 06:05:00,6.21789,6.21882,6.21562,6.21562,81000000.0
2005-12-15 06:10:00,6.21493,6.21603,6.21254,6.21254,73000000.0
2005-12-15 06:15:00,6.21192,6.21302,6.20622,6.20622,69000000.0
2005-12-15 06:20:00,6.20645,6.20912,6.20645,6.20907,68000000.0
2005-12-15 06:25:00,6.2087,6.20988,6.20713,6.2095,71000000.0
2005-12-15 06:30:00,6.21025,6.2128,6.20944,6.2102,58000000.0
2005-12-15 06:35:00,6.21006,6.21009,6.20685,6.20685,72000000.0
2005-12-15 06:40:00,6.20672,6.20789,6.20394,6.20496,71000000.0
2005-12-15 06:45:00,6.2044,6.20529,6.20186,6.20262,69000000.0
2005-12-15 06:50:00,6.20278,6.20488,6.2025,6.20294,56000000.0
2005-12-15 06:55:00,6.20288,6.20534,6.20288,6.20388,64000000.0
2005-12-15 07:00:00,6.2046,6.20646,6.20416,6.20603,58000000.0
2005-12-15 07:05:00,6.20584,6.20745,6.20552,6.20745,59000000.0
2005-12-15 07:10:00,6.20781,6.20859,6.20647,6.20735,82000000.0
2005-12-15 07:15:00,6.2073,6.20887,6.20686,6.20834,80000000.0
2005-12-15 07:20:00,6.20726,6.21153,6.2071,6.21094,76000000.0
2005-12-15 07:25:00,6.21123,6.21251,6.21017,6.212,78000000.0
2005-12-15 07:30:00,6.21271,6.21314,6.21082,6.21266,61000000.0
2005-12-15 07:35:00,6.2136,6.21601,6.21238,6.2138,63000000.0
2005-12-15 07:40:00,6.21332,6.2138,6.21032,6.21095,55000000.0
2005-12-15 07:45:00,6.2106,6.2106,6.20888,6.20996,59000000.0
2005-12-15 07:50:00,6.21005,6.21252,6.20981,6.21065,67000000.0
2005-12-15 07:55:00,6.2104,6.21057,6.20865,6.20869,62000000.0
2005-12-15 08:00:00,6.20855,6.21017,6.20809,6.20936,65000000.0
2005-12-15 08:05:00,6.20918,6.20997,6.20817,6.20891,73000000.0
2005-12-15 08:10:00,6.20859,6.21024,6.2084,6.2093,58000000.0
2005-12-15 08:15:00,6.20942,6.21003,6.20761,6.20837,59000000.0
2005-12-15 08:20:00,6.2083,6.21152,6.2083,6.21152,64000000.0
2005-12-15 08:25:00,6.212,6.21331,6.21055,6.21321,56000000.0
2005-12-15 08:30:00,6.2131,6.21523,6.21228,6.21417,62000000.0
2005-12-15 08:35:00,6.21387,6.21387,6.21023,6.21059,56000000.0
2005-12-15 08:40:00,6.21108,6.21257,6.21031,6.21224,58000000.0
2005-12-15 08:45:00,6.21224,6.2133,6.21079,6.2122,76000000.0
2005-12-15 08:50:00,6.21177,6.21401,6.21084,6.21103,81000000.0
2005-12-15 08:55:00,6.21075,6.21334,6.21044,6.21268,70000000.0
2005-12-15 09:00:00,6.21254,6.21498,6.21146,6.2145,62000000.0
2005-12-15 09:05:00,6.21372,6.21372,6.20919,6.20942,66000000.0
2005-12-15 09:10:00,6.20973,6.21051,6.20785,6.20835,67000000.0
2005-12-15 09:15:00,6.20761,6.20926,6.20351,6.20536,72000000.0
2005-12-15 09:20:00,6.20624,6.20797,6.20427,6.20557,74000000.0
2005-12-15 09:25:00,6.20574,6.20692,6.20396,6.20521,68000000.0
2005-12-15 09:30:00,6.20514,6.20777,6.20411,6.2071,69000000.0
2005-12-15 09:35:00,6.20622,6.21161,6.20583,6.21129,85000000.0
2005-12-15 09:40:00,6.21124,6.21206,6.20863,6.20929,74000000.0
2005-12-15 09:45:00,6.20933,6.21542,6.20661,6.21101,76000000.0
2005-12-15 09:50:00,6.20984,6.21074,6.2042,6.2042,74000000.0
2005-12-15 09:55:00,6.204,6.20514,6.2011,6.20392,68000000.0
2005-12-15 10:00:00,6.20296,6.20296,6.19728,6.19776,75000000.0
2005-12-15 10:05:00,6.19678,6.19961,6.19469,6.19826,50000000.0
2005-12-15 10:10:00,6.19802,6.19953,6.1947,6.19632,70000000.0
2005-12-15 10:15:00,6.19624,6.20135,6.19624,6.19936,74000000.0
2005-12-15 10:20:00,6.19844,6.19933,6.19406,6.19432,60000000.0
2005-12-15 10:25:00,6.1952,6.19729,6.19465,6.19688,60000000.0
2005-12-15 10:30:00,6.19698,6.19967,6.19567,6.19925,57000000.0
2005-12-15 10:35:00,6.19907,6.19907,6.1948,6.19534,72000000.0
2005-12-15 10:40:00,6.19562,6.19947,6.19518,6.19905,62000000.0
2005-12-15 10:45:00,6.19969,6.2016,6.19822,6.20005,55000000.0
2005-12-15 10:50:00,6.19958,6.20084,6.19745,6.19955,72000000.0
2005-12-15 10:55:00,6.19824,6.20455,6.19824,6.20279,49000000.0
2005-12-15 11:00:00,6.20259,6.20328,6.19964,6.20238,61000000.0
2005-12-15 11:05:00,6.20231,6.20241,6.19998,6.20053,71000000.0
2005-12-15 11:10:00,6.20003,6.20157,6.19627,6.19676,67000000.0
2005-12-15 11:15:00,6.19649,6.19731,6.19414,6.19414,63000000.0
2005-12-15 11:20:00,6.1932,6.19647,6.1932,6.19548,76000000.0
2005-12-15 11:25:00,6.19513,6.19617,6.19382,6.19454,64000000.0
2005-12-15 11:30:00,6.19474,6.19579,6.19325,6.19555,74000000.0
2005-12-15 11:35:00,6.19468,6.19554,6.19113,6.1916,60000000.0
2005-12-15 11:40:00,6.19151,6.19151,6.18414,6.18559,64000000.0
2005-12-15 11:45:00,6.18527,6.18852,6.18448,6.18566,62000000.0
2005-12-15 11:50:00,6.18522,6.18709,6.18287,6.18442,68000000.0
2005-12-15 11:55:00,6.18645,6.18704,6.1836,6.18606,52000000.0
2005-12-15 12:00:00,6.1872,6.1899,6.18537,6.18937,63000000.0
2005-12-15 12:05:00,6.18915,6.19287,6.18839,6.1914,61000000.0
2005-12-15 12:10:00,6.19073,6.19264,6.18976,6.19068,63000000.0
2005-12-15 12:15:00,6.19092,6.19729,6.18987,6.19484,56000000.0
2005-12-15 12:20:00,6.1944,6.19747,6.19438,6.19658,70000000.0
2005-12-15 12:25:00,6.19671,6.19692,6.19441,6.19476,57000000.0
2005-12-15 12:30:00,6.19397,6.19646,6.19396,6.19576,61000000.0
2005-12-15 12:35:00,6.19465,6.19579,6.1932,6.19379,64000000.0
2005-12-15 12:40:00,6.19382,6.19392,6.19123,6.19191,70000000.0
2005-12-15 12:45:00,6.19223,6.19318,6.1912,6.19194,65000000.0
2005-12-15 12:50:00,6.19167,6.19449,6.19082,6.19389,66000000.0
2005-12-15 12:55:00,6.19332,6.1964,6.19332,6.19553,62000000.0
2005-12-15 13:00:00,6.19407,6.19559,6.1928,6.1953,81000000.0
2005-12-15 13:05:00,6.19504,6.19605,6.19338,6.19497,77000000.0
2005-12-15 13:10:00,6.19489,6.19639,6.19396,6.19562,79000000.0
2005-12-15 13:15:00,6.19478,6.19483,6.19031,6.19269,63000000.0
2005-12-15 13:20:00,6.19341,6.19493,6.19123,6.19427,78000000.0
2005-12-15 13:25:00,6.19402,6.19481,6.1932,6.19465,62000000.0
2005-12-15 13:30:00,6.19415,6.19471,6.19152,6.19312,55000000.0
2005-12-15 13:35:00,6.1931,6.19552,6.1912,6.19552,65000000.0
2005-12-15 13:40:00,6.1958,6.19786,6.1934,6.19786,55000000.0
2005-12-15 13:45:00,6.1983,6.20001,6.19754,6.19983,64000000.0
2005-12-15 13:50:00,6.19967,6.19967,6.19548,6.19625,58000000.0
2005-12-15 13:55:00,6.19623,6.19943,6.19584,6.19863,59000000.0
2005-12-15 14:00:00,6.19768,6.19919,6.1957,6.19731,72000000.0
2005-12-15 14:05:00,6.19703,6.19803,6.19524,6.1963,60000000.0
2005-12-15 14:10:00,6.19552,6.19644,6.19379,6.19501,56000000.0
2005-12-15 14:15:00,6.1947,6.19712,6.19431,6.19621,76000000.0
2005-12-15 14:20:00,6.1957,6.19976,6.19532,6.19818,52000000.0
2005-12-15 14:25:00,6.19846,6.20044,6.19645,6.19976,65000000.0
2005-12-15 14:30:00,6.1997,6.20287,6.19948,6.20167,60000000.0
2005-12-15 14:35:00,6.20155,6.20218,6.19604,6.19765,63000000.0
2005-12-15 14:40:00,6.1975,6.19945,6.19669,6.19848,77000000.0
2005-12-15 14:45:00,6.19906,6.1998,6.19695,6.1991,56000000.0
2005-12-15 14:50:00,6.1985,6.2005,6.19762,6.19957,60000000.0
2005-12-15 14:55:00,6.2002,6.2021,6.19897,6.20103,71000000.0
2005-12-15 15:00:00,6.20065,6.20291,6.19673,6.19932,76000000.0
2005-12-15 15:05:00,6.19947,6.20214,6.19932,6.20112,68000000.0
2005-12-15 15:10:00,6.20154,6.20382,6.20072,6.20351,61000000.0
2005-12-15 15:15:00,6.20494,6.2067,6.20274,6.20401,68000000.0
2005-12-15 15:20:00,6.20202,6.20292,6.19892,6.20158,59000000.0
2005-12-15 15:25:00,6.20161,6.20261,6.19996,6.20054,71000000.0
2005-12-15 15:30:00,6.20105,6.20513,6.19846,6.20371,68000000.0
2005-12-15 15:35:00,6.20284,6.20603,6.20124,6.20414,52000000.0
2005-12-15 15:40:00,6.20465,6.20628,6.20276,6.20561,62000000.0
2005-12-15 15:45:00,6.20581,6.20617,6.20065,6.20197,81000000.0
2005-12-15 15:50:00,6.20021,6.20071,6.1975,6.1975,75000000.0
2005-12-15 15:55:00,6.19793,6.20518,6.19745,6.20199,74000000.0
2005-12-15 16:00:00,6.20447,6.2106,6.20247,6.20578,61000000.0
2005-12-15 16:05:00,6.20633,6.20633,6.20097,6.20105,70000000.0
2005-12-15 16:10:00,6.20119,6.20377,6.20054,6.20054,64000000.0
2005-12-15 16:15:00,6.20176,6.20523,6.20152,6.20523,66000000.0
2005-12-15 16:20:00,6.20512,6.20535,6.19872,6.20389,65000000.0
2005-12-15 16:25:00,6.20457,6.20475,6.20236,6.20403,51000000.0
2005-12-15 16:30:00,6.20501,6.21071,6.2047,6.20603,53000000.0
2005-12-15 16:35:00,6.20545,6.20595,6.20401,6.20511,78000000.0
2005-12-15 16:40:00,6.20464,6.20778,6.20342,6.20639,86000000.0
2005-12-15 16:45:00,6.20669,6.21728,6.20669,6.21566,59000000.0
2005-12-15 16:50:00,6.21696,6.21755,6.21467,6.21511,66000000.0
2005-12-15 16:55:00,6.21618,6.21619,6.2142,6.2149,52000000.0
2005-12-15 17:00:00,6.21405,6.21629,6.21391,6.21471,62000000.0
2005-12-15 17:05:00,6.21414,6.21893,6.21414,6.21656,73000000.0
2005-12-15 17:10:00,6.21673,6.22812,6.21673,6.22765,57000000.0
2005-12-15 17:15:00,6.22903,6.23549,6.22903,6.23445,71000000.0
2005-12-15 17:20:00,6.23543,6.23642,6.2297,6.23044,55000000.0
2005-12-15 17:25:00,6.23043,6.23197,6.22953,6.23185,62000000.0
2005-12-15 17:30:00,6.23255,6.2331,6.22845,6.22945,63000000.0
2005-12-15 17:35:00,6.22986,6.23278,6.22871,6.2324,64000000.0
2005-12-15 17:40:00,6.23246,6.23631,6.23179,6.23492,76000000.0
2005-12-15 17:45:00,6.2344,6.23478,6.232,6.23352,60000000.0
2005-12-15 17:50:00,6.23334,6.23583,6.23099,6.23164,86000000.0
2005-12-15 17:55:00,6.23111,6.23129,6.22928,6.23013,66000000.0
2005-12-15 18:00:00,6.23134,6.23197,6.22622,6.227,72000000.0
2005-12-15 18:05:00,6.22707,6.22855,6.22369,6.22445,73000000.0
2005-12-15 18:10:00,6.22337,6.22339,6.21275,6.21621,58000000.0
2005-12-15 18:15:00,6.21705,6.22021,6.21389,6.21662,61000000.0
2005-12-15 18:20:00,6.21742,6.21982,6.21474,6.21746,63000000.0
2005-12-15 18:25:00,6.21804,6.21843,6.2119,6.2119,67000000.0
2005-12-15 18:30:00,6.21179,6.21473,6.21035,6.21466,65000000.0
2005-12-15 18:35:00,6.21449,6.21728,6.21411,6.21606,76000000.0
2005-12-15 18:40:00,6.21618,6.22297,6.21543,6.22012,67000000.0
2005-12-15 18:45:00,6.22031,6.2227,6.21928,6.22144,66000000.0
2005-12-15 18:50:00,6.22154,6.22387,6.22026,6.22333,63000000.0
2005-12-15 18:55:00,6.22383,6.22545,6.22091,6.22092,71000000.0
2005-12-15 19:00:00,6.2211,6.2211,6.21641,6.21721,70000000.0
2005-12-15 19:05:00,6.21743,6.22083,6.21522,6.22081,76000000.0
2005-12-15 19:10:00,6.22128,6.22317,6.22107,6.22206,68000000.0
2005-12-15 19:15:00,6.22152,6.22422,6.22055,6.22403,61000000.0
2005-12-15 19:20:00,6.22304,6.22435,6.22191,6.22339,72000000.0
2005-12-15 19:25:00,6.2232,6.22397,6.2207,6.22091,62000000.0
2005-12-15 19:30:00,6.22184,6.22788,6.22136,6.22643,66000000.0
2005-12-15 19:35:00,6.22647,6.22943,6.22619,6.22822,63000000.0
2005-12-15 19:40:00,6.22796,6.22883,6.22578,6.22713,70000000.0
2005-12-15 19:45:00,6.22651,6.22695,6.22195,6.22395,70000000.0
2005-12-15 19:50:00,6.22254,6.22536,6.22162,6.22429,71000000.0
2005-12-15 19:55:00,6.22426,6.22785,6.22426,6.22613,68000000.0
2005-12-15 20:00:00,6.22619,6.22651,6.22292,6.22337,67000000.0
2005-12-15 20:05:00,6.22499,6.22578,6.22282,6.22427,65000000.0
2005-12-15 20:10:00,6.22439,6.22661,6.2229,6.22661,66000000.0
2005-12-15 20:15:00,6.22706,6.22706,6.22384,6.22594,64000000.0
2005-12-15 20:20:00,6.22593,6.22593,6.22186,6.22315,65000000.0
2005-12-15 20:25:00,6.22246,6.22533,6.22156,6.22368,63000000.0
2005-12-15 20:30:00,6.22371,6.2275,6.22368,6.226,59000000.0
2005-12-15 20:35:00,6.2253,6.22598,6.22417,6.22424,70000000.0
2005-12-15 20:40:00,6.22476,6.22642,6.22416,6.22466,89000000.0
2005-12-15 20:45:00,6.22477,6.2282,6.22448,6.2282,67000000.0
2005-12-15 20:50:00,6.22849,6.22931,6.22595,6.22595,62000000.0
2005-12-15 20:55:00,6.22587,6.22698,6.22432,6.22601,65000000.0
2005-12-15 21:00:00,6.22575,6.22737,6.22507,6.2263,72000000.0
2005-12-15 21:05:00,6.22638,6.22704,6.22416,6.22486,66000000.0
2005-12-15 21:10:00,6.22482,6.22733,6.22428,6.22694,62000000.0
2005-12-15 21:15:00,6.22681,6.22705,6.22479,6.22661,68000000.0
2005-12-15 21:20:00,6.22685,6.22744,6.22549,6.22616,52000000.0
2005-12-15 21:25:00,6.227,6.22778,6.22411,6.22411,58000000.0
2005-12-15 21:30:00,6.22446,6.22669,6.22292,6.22669,59000000.0
2005-12-15 21:35:00,6.22709,6.22716,6.22487,6.22515,88000000.0
2005-12-15 21:40:00,6.22579,6.22692,6.22182,6.22256,65000000.0
2005-12-15 21:45:00,6.22305,6.22418,6.21902,6.22033,62000000.0
2005-12-15 21:50:00,6.22067,6.22408,6.22044,6.2223,62000000.0
2005-12-15 21:55:00,6.22226,6.22272,6.21978,6.22037,72000000.0
2005-12-15 22:00:00,6.22027,6.22206,6.21835,6.21983,79000000.0
2005-12-15 22:05:00,6.22046,6.22326,6.21984,6.22253,67000000.0
2005-12-15 22:10:00,6.22282,6.2233,6.22118,6.22184,64000000.0
2005-12-15 22:15:00,6.22239,6.22239,6.21978,6.22165,69000000.0
2005-12-15 22:20:00,6.22167,6.22167,6.21876,6.21992,69000000.0
2005-12-15 22:25:00,6.21844,6.22033,6.2174,6.2185,63000000.0
2005-12-15 22:30:00,6.21752,6.2189,6.2165,6.21844,60000000.0
2005-12-15 22:35:00,6.21788,6.22005,6.21708,6.22005,56000000.0
2005-12-15 22:40:00,6.21975,6.21979,6.218,6.21979,63000000.0
2005-12-15 22:45:00,6.21884,6.21993,6.21717,6.21839,68000000.0
2005-12-15 22:50:00,6.21823,6.22021,6.21714,6.21912,70000000.0
2005-12-15 22:55:00,6.21855,6.22033,6.21853,6.21934,64000000.0
2005-12-15 23:00:00,6.21916,6.21998,6.21814,6.21846,68000000.0
2005-12-15 23:05:00,6.21768,6.2189,6.21547,6.21581,60000000.0
2005-12-15 23:10:00,6.21614,6.21728,6.21483,6.21561,66000000.0
2005-12-15 23:15:00,6.21495,6.21671,6.21428,6.21546,65000000.0
2005-12-15 23:20:00,6.21572,6.21747,6.21518,6.21628,66000000.0
2005-12-15 23:25:00,6.21659,6.21795,6.21578,6.21718,64000000.0
2005-12-15 23:30:00,6.21772,6.21836,6.21517,6.2162,72000000.0
2005-12-15 23:35:00,6.21648,6.21802,6.21587,6.21772,62000000.0
2005-12-15 23:40:00,6.21762,6.21827,6.21522,6.21827,80000000.0
2005-12-15 23:45:00,6.21839,6.21864,6.21592,6.21746,76000000.0
2005-12-15 23:50:00,6.21694,6.21745,6.21479,6.21484,67000000.0
2005-12-15 23:55:00,6.2147,6.21675,6.21399,6.21505,76000000.0
2005-12-16 00:00:00,6.21507,6.21626,6.21369,6.21414,70000000.0
2005-12-16 00:05:00,6.21423,6.21477,6.21336,6.21477,62000000.0
2005-12-16 00:10:00,6.21441,6.21538,6.21322,6.21485,63000000.0
2005-12-16 00:15:00,6.21438,6.21702,6.21357,6.21663,65000000.0
2005-12-16 00:20:00,6.21698,6.21767,6.21566,6.21697,60000000.0
2005-12-16 00:25:00,6.21649,6.21737,6.21548,6.21701,66000000.0
2005-12-16 00:30:00,6.2166,6.21697,6.21531,6.21612,64000000.0
2005-12-16 00:35:00,6.21594,6.21837,6.21552,6.21768,80000000.0
2005-12-16 00:40:00,6.21785,6.21962,6.21702,6.21879,61000000.0
2005-12-16 00:45:00,6.219,6.22109,6.21836,6.21998,63000000.0
2005-12-16 00:50:00,6.2197,6.22091,6.2188,6.2188,60000000.0
2005-12-16 00:55:00,6.21866,6.2198,6.21792,6.21792,66000000.0
2005-12-16 01:00:00,6.21811,6.22118,6.21809,6.22014,63000000.0
2005-12-16 01:05:00,6.22044,6.22283,6.22016,6.22136,70000000.0
2005-12-16 01:10:00,6.22198,6.22398,6.22103,6.22174,55000000.0
2005-12-16 01:15:00,6.22052,6.22159,6.21882,6.21984,63000000.0
2005-12-16 01:20:00,6.21966,6.22188,6.21945,6.22126,59000000.0
2005-12-16 01:25:00,6.22183,6.22384,6.22171,6.22229,70000000.0
2005-12-16 01:30:00,6.22198,6.22498,6.22175,6.22314,68000000.0
2005-12-16 01:35:00,6.22289,6.2255,6.22289,6.22378,71000000.0
2005-12-16 01:40:00,6.22383,6.22561,6.22352,6.22484,72000000.0
2005-12-16 01:45:00,6.22466,6.22466,6.22219,6.22393,68000000.0
2005-12-16 01:50:00,6.22382,6.22417,6.22167,6.22212,67000000.0
2005-12-16 01:55:00,6.2222,6.22311,6.22054,6.2223,61000000.0
2005-12-16 02:00:00,6.21468,6.22198,6.21468,6.22067,69000000.0
2005-12-16 02:05:00,6.22053,6.22345,6.21951,6.22248,73000000.0
2005-12-16 02:10:00,6.22267,6.22485,6.22161,6.22474,74000000.0
2005-12-16 02:15:00,6.22511,6.22858,6.22367,6.22858,70000000.0
2005-12-16 02:20:00,6.2279,6.23114,6.2263,6.22932,74000000.0
2005-12-16 02:25:00,6.22833,6.22863,6.22487,6.22729,59000000.0
2005-12-16 02:30:00,6.22655,6.2268,6.22352,6.2247,64000000.0
2005-12-16 02:35:00,6.22485,6.22557,6.22092,6.22415,71000000.0
2005-12-16 02:40:00,6.22392,6.22542,6.22228,6.22274,69000000.0
2005-12-16 02:45:00,6.22251,6.2264,6.22251,6.22549,69000000.0
2005-12-16 02:50:00,6.22536,6.22928,6.22475,6.22928,66000000.0
2005-12-16 02:55:00,6.22829,6.2339,6.22717,6.23169,65000000.0
2005-12-16 03:00:00,6.23067,6.23107,6.22683,6.22755,67000000.0
2005-12-16 03:05:00,6.2278,6.2285,6.2262,6.22691,68000000.0
2005-12-16 03:10:00,6.22761,6.23104,6.22671,6.23104,80000000.0
2005-12-16 03:15:00,6.23057,6.23516,6.22996,6.23391,50000000.0
2005-12-16 03:20:00,6.23369,6.2362,6.23308,6.23372,62000000.0
2005-12-16 03:25:00,6.23288,6.23362,6.22959,6.22959,71000000.0
2005-12-16 03:30:00,6.22926,6.23172,6.22594,6.22662,68000000.0
2005-12-16 03:35:00,6.22664,6.22941,6.22443,6.22899,60000000.0
2005-12-16 03:40:00,6.22886,6.22941,6.22737,6.22837,82000000.0
2005-12-16 03:45:00,6.22868,6.22897,6.22459,6.22582,53000000.0
2005-12-16 03:50:00,6.22601,6.22789,6.22541,6.22723,74000000.0
2005-12-16 03:55:00,6.22734,6.22954,6.2269,6.22896,63000000.0
2005-12-16 04:00:00,6.22882,6.22997,6.22672,6.22672,70000000.0
2005-12-16 04:05:00,6.22698,6.23167,6.2269,6.22931,66000000.0
2005-12-16 04:10:00,6.22945,6.22962,6.22502,6.22506,77000000.0
2005-12-16 04:15:00,6.22515,6.22727,6.22363,6.22608,57000000.0
2005-12-16 04:20:00,6.22601,6.22678,6.22411,6.22637,62000000.0
2005-12-16 04:25:00,6.22623,6.22789,6.22559,6.22621,53000000.0
2005-12-16 04:30:00,6.22641,6.23115,6.22641,6.23021,66000000.0
2005-12-16 04:35:00,6.23054,6.23134,6.22929,6.23041,64000000.0
2005-12-16 04:40:00,6.23068,6.2316,6.22966,6.23049,54000000.0
2005-12-16 04:45:00,6.22982,6.23088,6.22923,6.22942,63000000.0
2005-12-16 04:50:00,6.22984,6.23103,6.22854,6.231,71000000.0
2005-12-16 04:55:00,6.23027,6.23085,6.22802,6.2291,65000000.0
2005-12-16 05:00:00,6.22918,6.22981,6.22805,6.2281,62000000.0
2005-12-16 05:05:00,6.22774,6.22889,6.22683,6.2287,72000000.0
2005-12-16 05:10:00,6.22818,6.2287,6.22706,6.22828,59000000.0
2005-12-16 05:15:00,6.22837,6.22916,6.22721,6.22915,67000000.0
2005-12-16 05:20:00,6.22872,6.22922,6.22752,6.22916,79000000.0
2005-12-16 05:25:00,6.22896,6.23091,6.22837,6.23032,66000000.0
2005-12-16 05:30:00,6.23029,6.23243,6.22988,6.23085,76000000.0
2005-12-16 05:35:00,6.23026,6.23091,6.22937,6.23001,78000000.0
2005-12-16 05:40:00,6.23008,6.23047,6.22879,6.23045,61000000.0
2005-12-16 05:45:00,6.23081,6.23138,6.22971,6.23018,77000000.0
2005-12-16 05:50:00,6.23038,6.23097,6.22905,6.2292,62000000.0
2005-12-16 05:55:00,6.22926,6.2305,6.22874,6.22905,70000000.0
2005-12-16 06:00:00,6.22933,6.23006,6.22788,6.22895,77000000.0
2005-12-16 06:05:00,6.22883,6.22944,6.22843,6.22858,81000000.0
2005-12-16 06:10:00,6.2284,6.22875,6.22695,6.22795,73000000.0
2005-12-16 06:15:00,6.22796,6.22821,6.22782,6.22811,69000000.0
2005-12-16 06:20:00,6.22784,6.22828,6.22782,6.22815,68000000.0
2005-12-16 06:25:00,6.22825,6.2285,6.2266,6.22785,71000000.0
2005-12-16 06:30:00,6.22816,6.22843,6.2267,6.2267,58000000.0
2005-12-16 06:35:00,6.22676,6.22739,6.22426,6.22502,72000000.0
2005-12-16 06:40:00,6.22475,6.22792,6.22383,6.22792,71000000.0
2005-12-16 06:45:00,6.22787,6.22817,6.22549,6.22645,69000000.0
2005-12-16 06:50:00,6.2262,6.22756,6.22528,6.22704,56000000.0
2005-12-16 06:55:00,6.22634,6.22699,6.22384,6.22448,64000000.0
2005-12-16 07:00:00,6.22434,6.2267,6.22399,6.22491,58000000.0
2005-12-16 07:05:00,6.2241,6.22486,6.22278,6.22379,59000000.0
2005-12-16 07:10:00,6.22384,6.22439,6.22288,6.22421,82000000.0
2005-12-16 07:15:00,6.22336,6.22336,6.21984,6.22216,80000000.0
2005-12-16 07:20:00,6.2228,6.22507,6.22217,6.2241,76000000.0
2005-12-16 07:25:00,6.22337,6.22427,6.22114,6.22326,78000000.0
2005-12-16 07:30:00,6.22399,6.22587,6.22216,6.22301,61000000.0
2005-12-16 07:35:00,6.22302,6.22425,6.22253,6.22332,63000000.0
2005-12-16 07:40:00,6.22341,6.22516,6.22254,6.22405,55000000.0
2005-12-16 07:45:00,6.22428,6.22473,6.22123,6.22137,59000000.0
2005-12-16 07:50:00,6.22078,6.22209,6.21767,6.21843,67000000.0
2005-12-16 07:55:00,6.21849,6.22078,6.217,6.21983,62000000.0
2005-12-16 08:00:00,6.21943,6.22171,6.21911,6.21967,65000000.0
2005-12-16 08:05:00,6.21933,6.2203,6.21805,6.21877,73000000.0
2005-12-16 08:10:00,6.21836,6.2191,6.21525,6.21737,58000000.0
2005-12-16 08:15:00,6.21655,6.21821,6.21531,6.2168,59000000.0
2005-12-16 08:20:00,6.21671,6.22114,6.21603,6.22094,64000000.0
2005-12-16 08:25:00,6.2221,6.22463,6.22095,6.22402,56000000.0
2005-12-16 08:30:00,6.22306,6.22373,6.21813,6.21857,62000000.0
2005-12-16 08:35:00,6.21898,6.22062,6.21815,6.21931,56000000.0
2005-12-16 08:40:00,6.21978,6.22156,6.2192,6.22035,58000000.0
2005-12-16 08:45:00,6.22003,6.22117,6.21839,6.21974,76000000.0
2005-12-16 08:50:00,6.21997,6.2203,6.21817,6.22003,81000000.0
2005-12-16 08:55:00,6.2202,6.22167,6.21923,6.22034,70000000.0
2005-12-16 09:00:00,6.22031,6.22253,6.21853,6.21881,62000000.0
2005-12-16 09:05:00,6.21972,6.22142,6.21833,6.22142,66000000.0
2005-12-16 09:10:00,6.22101,6.22298,6.21853,6.21937,67000000.0
2005-12-16 09:15:00,6.21892,6.21936,6.21684,6.21769,72000000.0
2005-12-16 09:20:00,6.21815,6.2191,6.21528,6.21773,74000000.0
2005-12-16 09:25:00,6.21739,6.21783,6.216,6.21672,68000000.0
2005-12-16 09:30:00,6.21624,6.21863,6.21421,6.21568,69000000.0
2005-12-16 09:35:00,6.21511,6.21751,6.21468,6.21685,85000000.0
2005-12-16 09:40:00,6.21689,6.21934,6.21602,6.21718,74000000.0
2005-12-16 09:45:00,6.21753,6.22183,6.21738,6.2199,76000000.0
2005-12-16 09:50:00,6.21996,6.22067,6.21654,6.21674,74000000.0
2005-12-16 09:55:00,6.21702,6.21761,6.2137,6.21441,68000000.0
2005-12-16 10:00:00,6.21507,6.21507,6.20886,6.21068,75000000.0
2005-12-16 10:05:00,6.21026,6.21048,6.20471,6.20538,50000000.0
2005-12-16 10:10:00,6.20476,6.209,6.20357,6.20699,70000000.0
2005-12-16 10:15:00,6.20665,6.20935,6.20618,6.2074,74000000.0
2005-12-16 10:20:00,6.20564,6.20724,6.20424,6.20676,60000000.0
2005-12-16 10:25:00,6.20667,6.20801,6.20334,6.20345,60000000.0
2005-12-16 10:30:00,6.20433,6.2104,6.20296,6.21015,57000000.0
2005-12-16 10:35:00,6.20995,6.21168,6.20774,6.21081,72000000.0
2005-12-16 10:40:00,6.21045,6.21096,6.2073,6.20869,62000000.0
2005-12-16 10:45:00,6.20903,6.20938,6.20304,6.20422,55000000.0
2005-12-16 10:50:00,6.2034,6.2057,6.20141,6.20389,72000000.0
2005-12-16 10:55:00,6.20393,6.20519,6.20032,6.20032,49000000.0
2005-12-16 11:00:00,6.19933,6.1996,6.19721,6.19812,61000000.0
2005-12-16 11:05:00,6.19859,6.20327,6.19839,6.20079,71000000.0
2005-12-16 11:10:00,6.201,6.20205,6.19695,6.19875,67000000.0
2005-12-16 11:15:00,6.1984,6.19905,6.19332,6.19396,63000000.0
2005-12-16 11:20:00,6.19351,6.19539,6.19026,6.19413,76000000.0
2005-12-16 11:25:00,6.19411,6.1956,6.19182,6.19484,64000000.0
2005-12-16 11:30:00,6.19553,6.19868,6.19539,6.19645,74000000.0
2005-12-16 11:35:00,6.1964,6.20578,6.1952,6.20512,60000000.0
2005-12-16 11:40:00,6.20543,6.20543,6.20032,6.20138,64000000.0
2005-12-16 11:45:00,6.20102,6.20355,6.2007,6.2025,62000000.0
2005-12-16 11:50:00,6.20257,6.20275,6.19985,6.20012,68000000.0
2005-12-16 11:55:00,6.19999,6.20105,6.19886,6.1992,52000000.0
2005-12-16 12:00:00,6.20016,6.20176,6.19883,6.20111,63000000.0
2005-12-16 12:05:00,6.20037,6.20149,6.19922,6.20096,61000000.0
2005-12-16 12:10:00,6.20002,6.20051,6.198,6.19983,63000000.0
2005-12-16 12:15:00,6.20049,6.20204,6.19886,6.20022,56000000.0
2005-12-16 12:20:00,6.19941,6.20144,6.19923,6.20081,70000000.0
2005-12-16 12:25:00,6.20168,6.20322,6.20044,6.2019,57000000.0
2005-12-16 12:30:00,6.20116,6.20859,6.20116,6.20816,61000000.0
2005-12-16 12:35:00,6.20773,6.20866,6.20563,6.2069,64000000.0
2005-12-16 12:40:00,6.2059,6.20595,6.20206,6.20316,70000000.0
2005-12-16 12:45:00,6.20306,6.20417,6.202,6.20334,65000000.0
2005-12-16 12:50:00,6.20395,6.20449,6.20111,6.20239,66000000.0
2005-12-16 12:55:00,6.20319,6.20686,6.20131,6.20392,62000000.0
2005-12-16 13:00:00,6.20446,6.21279,6.20265,6.21012,81000000.0
2005-12-16 13:05:00,6.21096,6.21394,6.20952,6.21324,77000000.0
2005-12-16 13:10:00,6.21245,6.21605,6.20998,6.21489,79000000.0
2005-12-16 13:15:00,6.21421,6.21498,6.21019,6.21128,63000000.0
2005-12-16 13:20:00,6.21139,6.21529,6.21139,6.21463,78000000.0
2005-12-16 13:25:00,6.21397,6.21397,6.21144,6.21249,62000000.0
2005-12-16 13:30:00,6.21151,6.21203,6.20927,6.21083,55000000.0
2005-12-16 13:35:00,6.21101,6.21111,6.20682,6.20781,65000000.0
2005-12-16 13:40:00,6.20784,6.20909,6.20663,6.20846,55000000.0
2005-12-16 13:45:00,6.20882,6.21144,6.20569,6.20988,64000000.0
2005-12-16 13:50:00,6.20959,6.21053,6.20854,6.2095,58000000.0
2005-12-16 13:55:00,6.20984,6.21116,6.2073,6.21054,59000000.0
2005-12-16 14:00:00,6.21134,6.2118,6.20969,6.21018,72000000.0
2005-12-16 14:05:00,6.21122,6.21122,6.20929,6.21035,60000000.0
2005-12-16 14:10:00,6.21018,6.21133,6.20848,6.2088,56000000.0
2005-12-16 14:15:00,6.20971,6.21115,6.2084,6.21115,76000000.0
2005-12-16 14:20:00,6.21186,6.21424,6.20995,6.21172,52000000.0
2005-12-16 14:25:00,6.21162,6.2128,6.21042,6.21107,65000000.0
2005-12-16 14:30:00,6.21147,6.21245,6.20935,6.20946,60000000.0
2005-12-16 14:35:00,6.20935,6.21003,6.20843,6.20888,63000000.0
2005-12-16 14:40:00,6.2092,6.21114,6.20899,6.21085,77000000.0
2005-12-16 14:45:00,6.21065,6.21523,6.20936,6.21475,56000000.0
2005-12-16 14:50:00,6.21475,6.2151,6.21035,6.21429,60000000.0
2005-12-16 14:55:00,6.21435,6.21435,6.21167,6.21281,71000000.0
2005-12-16 15:00:00,6.21303,6.21704,6.21181,6.21587,76000000.0
2005-12-16 15:05:00,6.21505,6.21678,6.21258,6.21258,68000000.0
2005-12-16 15:10:00,6.21322,6.21362,6.21124,6.21362,61000000.0
2005-12-16 15:15:00,6.21284,6.21284,6.20662,6.20662,68000000.0
2005-12-16 15:20:00,6.20622,6.2094,6.20613,6.20706,59000000.0
2005-12-16 15:25:00,6.20653,6.20909,6.2055,6.20649,71000000.0
2005-12-16 15:30:00,6.20751,6.21085,6.20574,6.20983,68000000.0
2005-12-16 15:35:00,6.20937,6.21267,6.20885,6.21064,52000000.0
2005-12-16 15:40:00,6.21061,6.21539,6.21048,6.21236,62000000.0
2005-12-16 15:45:00,6.21123,6.21544,6.20989,6.215,81000000.0
2005-12-16 15:50:00,6.21481,6.22091,6.21099,6.22091,75000000.0
2005-12-16 15:55:00,6.21977,6.22142,6.2161,6.21676,74000000.0
2005-12-16 16:00:00,6.21819,6.21864,6.21461,6.21767,61000000.0
2005-12-16 16:05:00,6.21738,6.21789,6.21436,6.21578,70000000.0
2005-12-16 16:10:00,6.21554,6.21635,6.21007,6.21066,64000000.0
2005-12-16 16:15:00,6.21066,6.21173,6.20873,6.21005,66000000.0
2005-12-16 16:20:00,6.21036,6.21196,6.20897,6.20897,65000000.0
2005-12-16 16:25:00,6.20913,6.21013,6.2067,6.20851,51000000.0
2005-12-16 16:30:00,6.20948,6.21086,6.20822,6.20883,53000000.0
2005-12-16 16:35:00,6.20711,6.20858,6.20491,6.2056,78000000.0
2005-12-16 16:40:00,6.20608,6.20736,6.20442,6.20676,86000000.0
2005-12-16 16:45:00,6.207,6.20961,6.20632,6.20823,59000000.0
2005-12-16 16:50:00,6.20825,6.21106,6.20746,6.21106,66000000.0
2005-12-16 16:55:00,6.21123,6.21124,6.20885,6.20885,52000000.0
2005-12-16 17:00:00,6.20786,6.21022,6.20635,6.20803,62000000.0
2005-12-16 17:05:00,6.20765,6.2092,6.20683,6.20869,73000000.0
2005-12-16 17:10:00,6.20781,6.20781,6.19812,6.1993,57000000.0
2005-12-16 17:15:00,6.19923,6.20246,6.19838,6.20121,71000000.0
2005-12-16 17:20:00,6.20054,6.20338,6.20006,6.20164,55000000.0
2005-12-16 17:25:00,6.20363,6.2115,6.20298,6.20691,62000000.0
2005-12-16 17:30:00,6.20593,6.20787,6.20526,6.20626,63000000.0
2005-12-16 17:35:00,6.20582,6.20687,6.20367,6.20494,64000000.0
2005-12-16 17:40:00,6.2059,6.20813,6.20408,6.2052,76000000.0
2005-12-16 17:45:00,6.20493,6.20775,6.2045,6.20645,60000000.0
2005-12-16 17:50:00,6.20593,6.20721,6.20292,6.20532,86000000.0
2005-12-16 17:55:00,6.20458,6.20594,6.20196,6.20404,66000000.0
2005-12-16 18:00:00,6.20288,6.2051,6.19994,6.20316,72000000.0
2005-12-16 18:05:00,6.20379,6.20461,6.19968,6.20226,73000000.0
2005-12-16 18:10:00,6.20257,6.20276,6.19887,6.20171,58000000.0
2005-12-16 18:15:00,6.20162,6.20202,6.19909,6.20158,61000000.0
2005-12-16 18:20:00,6.20185,6.20185,6.1979,6.19811,63000000.0
2005-12-16 18:25:00,6.1981,6.20496,6.19611,6.20491,67000000.0
2005-12-16 18:30:00,6.20539,6.20815,6.20262,6.20414,65000000.0
2005-12-16 18:35:00,6.2044,6.20506,6.20315,6.20389,76000000.0
2005-12-16 18:40:00,6.20361,6.2061,6.20301,6.20541,67000000.0
2005-12-16 18:45:00,6.20573,6.20734,6.20224,6.20268,66000000.0
2005-12-16 18:50:00,6.20229,6.20523,6.20167,6.20228,63000000.0
2005-12-16 18:55:00,6.20201,6.20219,6.19779,6.19999,71000000.0
2005-12-16 19:00:00,6.19987,6.20147,6.19807,6.19916,70000000.0
2005-12-16 19:05:00,6.19973,6.2013,6.19862,6.2013,76000000.0
2005-12-16 19:10:00,6.20143,6.20143,6.19914,6.20039,68000000.0
2005-12-16 19:15:00,6.19919,6.2008,6.19789,6.20039,61000000.0
2005-12-16 19:20:00,6.20014,6.20297,6.19895,6.20297,72000000.0
2005-12-16 19:25:00,6.2037,6.20431,6.1988,6.1988,62000000.0
2005-12-16 19:30:00,6.20011,6.2012,6.19851,6.20102,66000000.0
2005-12-16 19:35:00,6.20051,6.2007,6.19627,6.19737,63000000.0
2005-12-16 19:40:00,6.19803,6.19962,6.1965,6.19766,70000000.0
2005-12-16 19:45:00,6.19716,6.19987,6.19695,6.19832,70000000.0
2005-12-16 19:50:00,6.19865,6.20319,6.19865,6.20187,71000000.0
2005-12-16 19:55:00,6.20099,6.20204,6.19996,6.20103,68000000.0
2005-12-16 20:00:00,6.20161,6.20314,6.20046,6.20212,67000000.0
2005-12-16 20:05:00,6.20196,6.20338,6.20144,6.20243,65000000.0
2005-12-16 20:10:00,6.20224,6.20668,6.20184,6.20547,66000000.0
2005-12-16 20:15:00,6.20573,6.20659,6.20138,6.20304,64000000.0
2005-12-16 20:20:00,6.20235,6.20457,6.20148,6.2023,65000000.0
2005-12-16 20:25:00,6.20229,6.20417,6.20107,6.2031,63000000.0
2005-12-16 20:30:00,6.20334,6.20505,6.20197,6.20254,59000000.0
2005-12-16 20:35:00,6.20273,6.20431,6.20074,6.20074,70000000.0
2005-12-16 20:40:00,6.20034,6.20428,6.20034,6.20263,89000000.0
2005-12-16 20:45:00,6.20247,6.20634,6.20247,6.20543,67000000.0
2005-12-16 20:50:00,6.20533,6.20704,6.20393,6.20592,62000000.0
2005-12-16 20:55:00,6.20521,6.2073,6.20422,6.2071,65000000.0
2005-12-16 21:00:00,6.20588,6.20656,6.20411,6.20537,72000000.0
2005-12-16 21:05:00,6.20519,6.20519,6.20199,6.20336,66000000.0
2005-12-16 21:10:00,6.20273,6.20403,6.20193,6.20376,62000000.0
2005-12-16 21:15:00,6.20393,6.20489,6.20294,6.20398,68000000.0
2005-12-16 21:20:00,6.20447,6.2064,6.20316,6.20401,52000000.0
2005-12-16 21:25:00,6.20374,6.20612,6.20295,6.20524,58000000.0
2005-12-16 21:30:00,6.20522,6.20596,6.20296,6.20408,59000000.0
2005-12-16 21:35:00,6.2038,6.20439,6.19909,6.20079,88000000.0
2005-12-16 21:40:00,6.20111,6.20165,6.19775,6.19943,65000000.0
2005-12-16 21:45:00,6.19956,6.20347,6.19924,6.20101,62000000.0
2005-12-16 21:50:00,6.20142,6.20268,6.19846,6.19934,62000000.0
2005-12-16 21:55:00,6.19954,6.20175,6.19763,6.19793,72000000.0
2005-12-16 22:00:00,6.19933,6.20079,6.19854,6.19931,79000000.0
2005-12-16 22:05:00,6.19918,6.20291,6.19918,6.20221,67000000.0
2005-12-16 22:10:00,6.20183,6.20263,6.20014,6.20134,64000000.0
2005-12-16 22:15:00,6.20192,6.20276,6.20036,6.20179,69000000.0
2005-12-16 22:20:00,6.20198,6.20254,6.19948,6.20023,69000000.0
2005-12-16 22:25:00,6.20027,6.20205,6.19785,6.1982,63000000.0
2005-12-16 22:30:00,6.19784,6.19966,6.1977,6.19875,60000000.0
2005-12-16 22:35:00,6.19857,6.1996,6.19668,6.19882,56000000.0
2005-12-16 22:40:00,6.19946,6.2004,6.19781,6.19838,63000000.0
2005-12-16 22:45:00,6.19853,6.1997,6.19787,6.19918,68000000.0
2005-12-16 22:50:00,6.19882,6.19956,6.19737,6.19759,70000000.0
2005-12-16 22:55:00,6.19765,6.19966,6.19699,6.19755,64000000.0
2005-12-16 23:00:00,6.19778,6.19922,6.19721,6.1979,68000000.0
2005-12-16 23:05:00,6.19833,6.2001,6.19777,6.2001,60000000.0
2005-12-16 23:10:00,6.19898,6.19967,6.19724,6.19807,66000000.0
2005-12-16 23:15:00,6.19852,6.19884,6.19659,6.197,65000000.0
2005-12-16 23:20:00,6.19718,6.19861,6.19633,6.19807,66000000.0
2005-12-16 23:25:00,6.19839,6.19981,6.19636,6.19917,64000000.0
2005-12-16 23:30:00,6.19877,6.19962,6.19803,6.19874,72000000.0
2005-12-16 23:35:00,6.1988,6.19959,6.19759,6.19792,62000000.0
2005-12-16 23:40:00,6.19835,6.19994,6.19744,6.19768,80000000.0
2005-12-16 23:45:00,6.19705,6.20051,6.19705,6.19855,76000000.0
2005-12-16 23:50:00,6.19836,6.20021,6.19795,6.19908,67000000.0
2005-12-16 23:55:00,6.1976,6.19895,6.19681,6.19749,76000000.0
2005-12-19 02:00:00,6.18619,6.18749,6.185,6.185,69000000.0
2005-12-19 02:05:00,6.18526,6.18758,6.18508,6.18657,73000000.0
2005-12-19 02:10:00,6.18644,6.18906,6.18575,6.18685,74000000.0
2005-12-19 02:15:00,6.18704,6.18905,6.18677,6.18839,70000000.0
2005-12-19 02:20:00,6.18865,6.18964,6.18669,6.18733,74000000.0
2005-12-19 02:25:00,6.1875,6.18927,6.18638,6.18638,59000000.0
2005-12-19 02:30:00,6.18615,6.18886,6.18615,6.18799,64000000.0
2005-12-19 02:35:00,6.18792,6.1912,6.18675,6.19099,71000000.0
2005-12-19 02:40:00,6.19131,6.19295,6.19038,6.19257,69000000.0
2005-12-19 02:45:00,6.19256,6.19385,6.19185,6.19335,69000000.0
2005-12-19 02:50:00,6.19386,6.19659,6.19295,6.19547,66000000.0
2005-12-19 02:55:00,6.19617,6.19617,6.19202,6.19351,65000000.0
2005-12-19 03:00:00,6.19221,6.19341,6.19044,6.19231,67000000.0
2005-12-19 03:05:00,6.19242,6.19322,6.1909,6.1909,68000000.0
2005-12-19 03:10:00,6.19042,6.19257,6.18983,6.1912,80000000.0
2005-12-19 03:15:00,6.19135,6.19404,6.18997,6.19282,50000000.0
2005-12-19 03:20:00,6.19262,6.19444,6.19211,6.19311,62000000.0
2005-12-19 03:25:00,6.19458,6.19635,6.19277,6.19422,71000000.0
2005-12-19 03:30:00,6.194,6.19655,6.19247,6.19247,68000000.0
2005-12-19 03:35:00,6.1927,6.1949,6.19221,6.19234,60000000.0
2005-12-19 03:40:00,6.19347,6.19375,6.1906,6.19131,82000000.0
2005-12-19 03:45:00,6.19142,6.19471,6.19142,6.19428,53000000.0
2005-12-19 03:50:00,6.19474,6.19513,6.19061,6.19103,74000000.0
2005-12-19 03:55:00,6.19098,6.19576,6.19098,6.19425,63000000.0
2005-12-19 04:00:00,6.19429,6.19612,6.19343,6.19534,70000000.0
2005-12-19 04:05:00,6.19523,6.19736,6.19398,6.19664,66000000.0
2005-12-19 04:10:00,6.19457,6.19518,6.18949,6.19184,77000000.0
2005-12-19 04:15:00,6.1919,6.19502,6.19166,6.19436,57000000.0
2005-12-19 04:20:00,6.19424,6.19563,6.19373,6.19504,62000000.0
2005-12-19 04:25:00,6.19513,6.19654,6.19399,6.19529,53000000.0
2005-12-19 04:30:00,6.19464,6.19558,6.19315,6.19557,66000000.0
2005-12-19 04:35:00,6.19597,6.19818,6.19327,6.19436,64000000.0
2005-12-19 04:40:00,6.19456,6.19744,6.19409,6.19713,54000000.0
2005-12-19 04:45:00,6.19701,6.19704,6.19449,6.19594,63000000.0
2005-12-19 04:50:00,6.19578,6.19726,6.19492,6.19653,71000000.0
2005-12-19 04:55:00,6.19523,6.19709,6.19246,6.19351,65000000.0
2005-12-19 05:00:00,6.19333,6.19477,6.19197,6.19278,62000000.0
2005-12-19 05:05:00,6.19301,6.19825,6.19255,6.19825,72000000.0
2005-12-19 05:10:00,6.19728,6.19812,6.1947,6.1955,59000000.0
2005-12-19 05:15:00,6.19527,6.19763,6.19527,6.19657,67000000.0
2005-12-19 05:20:00,6.19657,6.20065,6.19591,6.19965,79000000.0
2005-12-19 05:25:00,6.20008,6.20156,6.19912,6.19933,66000000.0
2005-12-19 05:30:00,6.19907,6.20038,6.198,6.19822,76000000.0
2005-12-19 05:35:00,6.19902,6.20004,6.19773,6.19834,78000000.0
2005-12-19 05:40:00,6.19807,6.19996,6.19761,6.19873,61000000.0
2005-12-19 05:45:00,6.19888,6.20011,6.19767,6.19903,77000000.0
2005-12-19 05:50:00,6.19927,6.19991,6.19826,6.19953,62000000.0
2005-12-19 05:55:00,6.19956,6.20133,6.19908,6.19988,70000000.0
2005-12-19 06:00:00,6.20037,6.20054,6.19492,6.20004,77000000.0
2005-12-19 06:05:00,6.20001,6.20053,6.19865,6.19923,81000000.0
2005-12-19 06:10:00,6.19909,6.20088,6.19816,6.19954,73000000.0
2005-12-19 06:15:00,6.19858,6.20048,6.19807,6.19924,69000000.0
2005-12-19 06:20:00,6.19899,6.19984,6.19808,6.19879,68000000.0
2005-12-19 06:25:00,6.19938,6.20005,6.19776,6.198,71000000.0
2005-12-19 06:30:00,6.19809,6.19947,6.19754,6.19896,58000000.0
2005-12-19 06:35:00,6.19896,6.19933,6.19726,6.19751,72000000.0
2005-12-19 06:40:00,6.19877,6.1997,6.19745,6.1997,71000000.0
2005-12-19 06:45:00,6.19835,6.19915,6.19756,6.19822,69000000.0
2005-12-19 06:50:00,6.19815,6.19895,6.19679,6.19773,56000000.0
2005-12-19 06:55:00,6.19697,6.19896,6.19696,6.1981,64000000.0
2005-12-19 07:00:00,6.19758,6.19991,6.19706,6.19965,58000000.0
2005-12-19 07:05:00,6.19893,6.19957,6.19645,6.19825,59000000.0
2005-12-19 07:10:00,6.19859,6.19917,6.19714,6.19771,82000000.0
2005-12-19 07:15:00,6.19735,6.19867,6.19638,6.19784,80000000.0
2005-12-19 07:20:00,6.19876,6.19876,6.19496,6.19542,76000000.0
2005-12-19 07:25:00,6.19505,6.19753,6.19497,6.19711,78000000.0
2005-12-19 07:30:00,6.19652,6.1974,6.19571,6.1963,61000000.0
2005-12-19 07:35:00,6.19623,6.19738,6.19513,6.19654,63000000.0
2005-12-19 07:40:00,6.19694,6.19696,6.1949,6.19526,55000000.0
2005-12-19 07:45:00,6.19506,6.19583,6.19445,6.19562,59000000.0
2005-12-19 07:50:00,6.19549,6.19618,6.19317,6.19439,67000000.0
2005-12-19 07:55:00,6.19432,6.19623,6.1941,6.19599,62000000.0
2005-12-19 08:00:00,6.19613,6.1983,6.19507,6.19724,65000000.0
2005-12-19 08:05:00,6.19759,6.19811,6.1961,6.19686,73000000.0
2005-12-19 08:10:00,6.19719,6.19751,6.19235,6.19406,58000000.0
2005-12-19 08:15:00,6.19344,6.19492,6.19233,6.19394,59000000.0
2005-12-19 08:20:00,6.1939,6.19617,6.19341,6.19488,64000000.0
2005-12-19 08:25:00,6.19565,6.19738,6.19455,6.19609,56000000.0
2005-12-19 08:30:00,6.19651,6.19656,6.19303,6.19408,62000000.0
2005-12-19 08:35:00,6.19554,6.19642,6.19356,6.19624,56000000.0
2005-12-19 08:40:00,6.19679,6.1998,6.19598,6.1993,58000000.0
2005-12-19 08:45:00,6.19847,6.19852,6.19536,6.19724,76000000.0
2005-12-19 08:50:00,6.19817,6.19817,6.19576,6.19717,81000000.0
2005-12-19 08:55:00,6.19604,6.19764,6.19561,6.19679,70000000.0
2005-12-19 09:00:00,6.19567,6.19951,6.19567,6.19828,62000000.0
2005-12-19 09:05:00,6.19765,6.20415,6.19765,6.20248,66000000.0
2005-12-19 09:10:00,6.20084,6.20161,6.19871,6.20014,67000000.0
2005-12-19 09:15:00,6.20073,6.20248,6.19962,6.20207,72000000.0
2005-12-19 09:20:00,6.20317,6.20388,6.20161,6.20375,74000000.0
2005-12-19 09:25:00,6.20263,6.20302,6.2,6.20209,68000000.0
2005-12-19 09:30:00,6.20222,6.20294,6.20042,6.20225,69000000.0
2005-12-19 09:35:00,6.20231,6.20304,6.19976,6.20172,85000000.0
2005-12-19 09:40:00,6.20133,6.20221,6.19977,6.20109,74000000.0
2005-12-19 09:45:00,6.2012,6.20202,6.19872,6.19986,76000000.0
2005-12-19 09:50:00,6.19981,6.20229,6.19906,6.19972,74000000.0
2005-12-19 09:55:00,6.19913,6.19915,6.19679,6.19813,68000000.0
2005-12-19 10:00:00,6.19857,6.20259,6.19721,6.20259,75000000.0
2005-12-19 10:05:00,6.20214,6.20295,6.19769,6.19886,50000000.0
2005-12-19 10:10:00,6.19873,6.1989,6.19148,6.19411,70000000.0
2005-12-19 10:15:00,6.19425,6.19757,6.19328,6.19757,74000000.0
2005-12-19 10:20:00,6.19762,6.19876,6.19303,6.19328,60000000.0
2005-12-19 10:25:00,6.19322,6.19432,6.19178,6.193,60000000.0
2005-12-19 10:30:00,6.19392,6.19738,6.19392,6.19472,57000000.0
2005-12-19 10:35:00,6.19519,6.19648,6.19335,6.19403,72000000.0
2005-12-19 10:40:00,6.19384,6.19519,6.19252,6.19331,62000000.0
2005-12-19 10:45:00,6.1934,6.19559,6.19337,6.19344,55000000.0
2005-12-19 10:50:00,6.19476,6.1975,6.19399,6.19507,72000000.0
2005-12-19 10:55:00,6.19571,6.20173,6.19476,6.19989,49000000.0
2005-12-19 11:00:00,6.2001,6.20129,6.19822,6.20082,61000000.0
2005-12-19 11:05:00,6.20123,6.20158,6.19682,6.19946,71000000.0
2005-12-19 11:10:00,6.19735,6.19879,6.19571,6.19722,67000000.0
2005-12-19 11:15:00,6.19797,6.1995,6.19678,6.19912,63000000.0
2005-12-19 11:20:00,6.19935,6.20064,6.19698,6.1983,76000000.0
2005-12-19 11:25:00,6.19908,6.20001,6.19758,6.19911,64000000.0
2005-12-19 11:30:00,6.19969,6.20147,6.19807,6.19903,74000000.0
2005-12-19 11:35:00,6.19935,6.19974,6.19744,6.19744,60000000.0
2005-12-19 11:40:00,6.19872,6.20127,6.19585,6.20055,64000000.0
2005-12-19 11:45:00,6.19901,6.20132,6.19664,6.19964,62000000.0
2005-12-19 11:50:00,6.19939,6.20166,6.19815,6.19874,68000000.0
2005-12-19 11:55:00,6.19862,6.19956,6.19696,6.19779,52000000.0
2005-12-19 12:00:00,6.198,6.19892,6.19705,6.19848,63000000.0
2005-12-19 12:05:00,6.19855,6.20033,6.19746,6.19998,61000000.0
2005-12-19 12:10:00,6.19922,6.20683,6.19922,6.20338,63000000.0
2005-12-19 12:15:00,6.20326,6.20703,6.20247,6.20605,56000000.0
2005-12-19 12:20:00,6.20638,6.20638,6.20244,6.20286,70000000.0
2005-12-19 12:25:00,6.20203,6.2068,6.20166,6.2059,57000000.0
2005-12-19 12:30:00,6.20489,6.20635,6.20324,6.20442,61000000.0
2005-12-19 12:35:00,6.20368,6.2042,6.20192,6.20341,64000000.0
2005-12-19 12:40:00,6.20296,6.20489,6.20164,6.20291,70000000.0
2005-12-19 12:45:00,6.20307,6.20445,6.20173,6.20173,65000000.0
2005-12-19 12:50:00,6.20169,6.20401,6.20143,6.20143,66000000.0
2005-12-19 12:55:00,6.20229,6.20349,6.20097,6.20166,62000000.0
2005-12-19 13:00:00,6.20183,6.20439,6.19859,6.20035,81000000.0
2005-12-19 13:05:00,6.20147,6.20255,6.19968,6.20193,77000000.0
2005-12-19 13:10:00,6.20191,6.20364,6.20065,6.20193,79000000.0
2005-12-19 13:15:00,6.2006,6.20213,6.1987,6.20013,63000000.0
2005-12-19 13:20:00,6.20006,6.20302,6.19893,6.19894,78000000.0
2005-12-19 13:25:00,6.19771,6.20061,6.19669,6.20061,62000000.0
2005-12-19 13:30:00,6.20312,6.20312,6.19666,6.19718,55000000.0
2005-12-19 13:35:00,6.19875,6.20365,6.19814,6.20034,65000000.0
2005-12-19 13:40:00,6.2002,6.20056,6.19792,6.20044,55000000.0
2005-12-19 13:45:00,6.20047,6.20085,6.19687,6.19761,64000000.0
2005-12-19 13:50:00,6.19783,6.19931,6.19581,6.19764,58000000.0
2005-12-19 13:55:00,6.19834,6.1993,6.19746,6.19879,59000000.0
2005-12-19 14:00:00,6.19874,6.19932,6.19726,6.19906,72000000.0
2005-12-19 14:05:00,6.19854,6.20203,6.19787,6.19808,60000000.0
2005-12-19 14:10:00,6.19859,6.20161,6.1984,6.20007,56000000.0
2005-12-19 14:15:00,6.19984,6.19984,6.1975,6.19891,76000000.0
2005-12-19 14:20:00,6.19891,6.20277,6.19818,6.20272,52000000.0
2005-12-19 14:25:00,6.20286,6.20631,6.20207,6.20601,65000000.0
2005-12-19 14:30:00,6.20667,6.20837,6.2051,6.20767,60000000.0
2005-12-19 14:35:00,6.20859,6.21427,6.20628,6.21427,63000000.0
2005-12-19 14:40:00,6.21371,6.21396,6.20872,6.20997,77000000.0
2005-12-19 14:45:00,6.20984,6.21376,6.20939,6.21368,56000000.0
2005-12-19 14:50:00,6.21186,6.21683,6.21186,6.21512,60000000.0
2005-12-19 14:55:00,6.21461,6.21539,6.21273,6.21299,71000000.0
2005-12-19 15:00:00,6.21407,6.21606,6.21287,6.21388,76000000.0
2005-12-19 15:05:00,6.21416,6.21536,6.21187,6.21361,68000000.0
2005-12-19 15:10:00,6.21379,6.21873,6.21246,6.21873,61000000.0
2005-12-19 15:15:00,6.21937,6.21979,6.21817,6.21821,68000000.0
2005-12-19 15:20:00,6.21864,6.21978,6.21832,6.21882,59000000.0
2005-12-19 15:25:00,6.21855,6.21861,6.2153,6.21553,71000000.0
2005-12-19 15:30:00,6.21573,6.21677,6.21512,6.21512,68000000.0
2005-12-19 15:35:00,6.21526,6.21612,6.21377,6.21398,52000000.0
2005-12-19 15:40:00,6.21371,6.21478,6.21301,6.2131,62000000.0
2005-12-19 15:45:00,6.21334,6.21405,6.21102,6.21119,81000000.0
2005-12-19 15:50:00,6.21138,6.21295,6.21138,6.21158,75000000.0
2005-12-19 15:55:00,6.21171,6.21417,6.21171,6.21378,74000000.0
2005-12-19 16:00:00,6.21394,6.2142,6.21318,6.21396,61000000.0
2005-12-19 16:05:00,6.21392,6.21429,6.21212,6.21254,70000000.0
2005-12-19 16:10:00,6.21233,6.21233,6.21092,6.21165,64000000.0
2005-12-19 16:15:00,6.21139,6.21204,6.21024,6.21204,66000000.0
2005-12-19 16:20:00,6.21211,6.21238,6.21116,6.21238,65000000.0
2005-12-19 16:25:00,6.21237,6.21483,6.21179,6.2143,51000000.0
2005-12-19 16:30:00,6.21374,6.21438,6.21105,6.21402,53000000.0
2005-12-19 16:35:00,6.21366,6.21632,6.21259,6.21614,78000000.0
2005-12-19 16:40:00,6.21558,6.2157,6.21034,6.21153,86000000.0
2005-12-19 16:45:00,6.21127,6.21175,6.21026,6.21144,59000000.0
2005-12-19 16:50:00,6.21083,6.2118,6.20833,6.21015,66000000.0
2005-12-19 16:55:00,6.20996,6.2105,6.20671,6.20915,52000000.0
2005-12-19 17:00:00,6.20931,6.21068,6.20778,6.20811,62000000.0
2005-12-19 17:05:00,6.20796,6.20901,6.20551,6.20838,73000000.0
2005-12-19 17:10:00,6.20846,6.20861,6.20537,6.20778,57000000.0
2005-12-19 17:15:00,6.20634,6.21024,6.20515,6.20735,71000000.0
2005-12-19 17:20:00,6.20614,6.21,6.20456,6.2093,55000000.0
2005-12-19 17:25:00,6.21038,6.21168,6.20741,6.21156,62000000.0
2005-12-19 17:30:00,6.21155,6.21172,6.20983,6.21061,63000000.0
2005-12-19 17:35:00,6.21065,6.21162,6.20859,6.21083,64000000.0
2005-12-19 17:40:00,6.21111,6.21174,6.20828,6.20914,76000000.0
2005-12-19 17:45:00,6.20932,6.21131,6.20865,6.21113,60000000.0
2005-12-19 17:50:00,6.21144,6.21169,6.20514,6.20568,86000000.0
2005-12-19 17:55:00,6.2068,6.21075,6.20564,6.20976,66000000.0
2005-12-19 18:00:00,6.20981,6.2112,6.2085,6.2098,72000000.0
2005-12-19 18:05:00,6.20985,6.21303,6.20901,6.20901,73000000.0
2005-12-19 18:10:00,6.20952,6.21393,6.20952,6.21246,58000000.0
2005-12-19 18:15:00,6.21251,6.21329,6.21044,6.2105,61000000.0
2005-12-19 18:20:00,6.21045,6.21218,6.20909,6.21013,63000000.0
2005-12-19 18:25:00,6.21013,6.21103,6.20922,6.20985,67000000.0
2005-12-19 18:30:00,6.20968,6.2112,6.20872,6.20989,65000000.0
2005-12-19 18:35:00,6.21058,6.21186,6.20952,6.21079,76000000.0
2005-12-19 18:40:00,6.21077,6.21098,6.20767,6.20936,67000000.0
2005-12-19 18:45:00,6.20898,6.21046,6.20681,6.20878,66000000.0
2005-12-19 18:50:00,6.20939,6.21017,6.20852,6.20949,63000000.0
2005-12-19 18:55:00,6.20985,6.21239,6.20902,6.20902,71000000.0
2005-12-19 19:00:00,6.21006,6.21242,6.20843,6.20875,70000000.0
2005-12-19 19:05:00,6.20987,6.2103,6.20704,6.2075,76000000.0
2005-12-19 19:10:00,6.20711,6.20867,6.206,6.20678,68000000.0
2005-12-19 19:15:00,6.20675,6.20768,6.20455,6.20768,61000000.0
2005-12-19 19:20:00,6.20827,6.21008,6.20729,6.20906,72000000.0
2005-12-19 19:25:00,6.20854,6.20907,6.20723,6.20821,62000000.0
2005-12-19 19:30:00,6.20802,6.21006,6.20686,6.20803,66000000.0
2005-12-19 19:35:00,6.20761,6.20796,6.20568,6.20651,63000000.0
2005-12-19 19:40:00,6.20677,6.20743,6.199,6.19954,70000000.0
2005-12-19 19:45:00,6.19865,6.20445,6.19865,6.20322,70000000.0
2005-12-19 19:50:00,6.20342,6.20929,6.20313,6.20929,71000000.0
2005-12-19 19:55:00,6.20793,6.20983,6.20753,6.20938,68000000.0
2005-12-19 20:00:00,6.20771,6.21075,6.20742,6.20833,67000000.0
2005-12-19 20:05:00,6.20915,6.21673,6.20915,6.21418,65000000.0
2005-12-19 20:10:00,6.21375,6.21583,6.2113,6.2113,66000000.0
2005-12-19 20:15:00,6.21169,6.21455,6.21169,6.21208,64000000.0
2005-12-19 20:20:00,6.21189,6.21351,6.20927,6.21097,65000000.0
2005-12-19 20:25:00,6.21147,6.21371,6.2101,6.21338,63000000.0
2005-12-19 20:30:00,6.21322,6.2147,6.21123,6.21174,59000000.0
2005-12-19 20:35:00,6.21248,6.21248,6.21007,6.21201,70000000.0
2005-12-19 20:40:00,6.21177,6.21407,6.21104,6.21239,89000000.0
2005-12-19 20:45:00,6.21216,6.21409,6.21139,6.21303,67000000.0
2005-12-19 20:50:00,6.21272,6.2141,6.21186,6.21273,62000000.0
2005-12-19 20:55:00,6.21279,6.21361,6.21116,6.21221,65000000.0
2005-12-19 21:00:00,6.21141,6.21148,6.20912,6.20916,72000000.0
2005-12-19 21:05:00,6.20874,6.21094,6.20831,6.21031,66000000.0
2005-12-19 21:10:00,6.20997,6.21139,6.20861,6.20955,62000000.0
2005-12-19 21:15:00,6.20946,6.2117,6.20806,6.20935,68000000.0
2005-12-19 21:20:00,6.20896,6.2106,6.208,6.20986,52000000.0
2005-12-19 21:25:00,6.20999,6.21015,6.2073,6.20735,58000000.0
2005-12-19 21:30:00,6.20735,6.20863,6.205,6.20529,59000000.0
2005-12-19 21:35:00,6.20582,6.20727,6.20232,6.20483,88000000.0
2005-12-19 21:40:00,6.20541,6.20638,6.20425,6.20467,65000000.0
2005-12-19 21:45:00,6.20412,6.20509,6.2023,6.2026,62000000.0
2005-12-19 21:50:00,6.20305,6.20456,6.20222,6.20401,62000000.0
2005-12-19 21:55:00,6.20305,6.2054,6.20246,6.20398,72000000.0
2005-12-19 22:00:00,6.20276,6.20431,6.20198,6.20256,79000000.0
2005-12-19 22:05:00,6.20247,6.20349,6.20003,6.20087,67000000.0
2005-12-19 22:10:00,6.20057,6.20203,6.19922,6.20151,64000000.0
2005-12-19 22:15:00,6.20191,6.20281,6.2001,6.20118,69000000.0
2005-12-19 22:20:00,6.20181,6.20219,6.19908,6.20183,69000000.0
2005-12-19 22:25:00,6.20169,6.20376,6.20151,6.20227,63000000.0
2005-12-19 22:30:00,6.20262,6.20442,6.20143,6.20304,60000000.0
2005-12-19 22:35:00,6.20276,6.205,6.20229,6.20415,56000000.0
2005-12-19 22:40:00,6.20367,6.20425,6.20279,6.20362,63000000.0
2005-12-19 22:45:00,6.20307,6.20473,6.20224,6.20392,68000000.0
2005-12-19 22:50:00,6.20368,6.20498,6.20291,6.20377,70000000.0
2005-12-19 22:55:00,6.20372,6.20452,6.20241,6.20321,64000000.0
2005-12-19 23:00:00,6.20358,6.20444,6.20276,6.20433,68000000.0
2005-12-19 23:05:00,6.20447,6.20664,6.20447,6.20573,60000000.0
2005-12-19 23:10:00,6.20537,6.2068,6.20429,6.2044,66000000.0
2005-12-19 23:15:00,6.20478,6.20655,6.20421,6.20647,65000000.0
2005-12-19 23:20:00,6.20464,6.20601,6.20459,6.20476,66000000.0
2005-12-19 23:25:00,6.20389,6.20676,6.20341,6.20571,64000000.0
2005-12-19 23:30:00,6.20653,6.207,6.20475,6.20475,72000000.0
2005-12-19 23:35:00,6.20498,6.20678,6.20481,6.20495,62000000.0
2005-12-19 23:40:00,6.20504,6.2069,6.2038,6.20523,80000000.0
2005-12-19 23:45:00,6.20371,6.20569,6.20329,6.2047,76000000.0
2005-12-19 23:50:00,6.20467,6.20555,6.20346,6.20474,67000000.0
2005-12-19 23:55:00,6.20434,6.2052,6.20296,6.20401,76000000.0
2005-12-20 00:00:00,6.20451,6.20474,6.20247,6.20281,70000000.0
2005-12-20 00:05:00,6.20273,6.20489,6.20188,6.20336,62000000.0
2005-12-20 00:10:00,6.20339,6.20518,6.20283,6.20302,63000000.0
2005-12-20 00:15:00,6.20224,6.20509,6.20181,6.20409,65000000.0
2005-12-20 00:20:00,6.20394,6.20457,6.20258,6.20449,60000000.0
2005-12-20 00:25:00,6.20347,6.20484,6.20275,6.20364,66000000.0
2005-12-20 00:30:00,6.20365,6.20484,6.20278,6.20395,64000000.0
2005-12-20 00:35:00,6.2036,6.2052,6.20279,6.20442,80000000.0
2005-12-20 00:40:00,6.20464,6.20645,6.20371,6.20591,61000000.0
2005-12-20 00:45:00,6.20753,6.20753,6.2043,6.20532,63000000.0
2005-12-20 00:50:00,6.20516,6.20722,6.20516,6.20575,60000000.0
2005-12-20 00:55:00,6.20593,6.20729,6.20563,6.20563,66000000.0
2005-12-20 01:00:00,6.20505,6.20689,6.20439,6.20493,63000000.0
2005-12-20 01:05:00,6.20492,6.20612,6.20442,6.20478,70000000.0
2005-12-20 01:10:00,6.20586,6.20586,6.20259,6.20428,55000000.0
2005-12-20 01:15:00,6.20441,6.2067,6.20397,6.2067,63000000.0
2005-12-20 01:20:00,6.20566,6.20808,6.20524,6.20605,59000000.0
2005-12-20 01:25:00,6.20656,6.20869,6.20586,6.20613,70000000.0
2005-12-20 01:30:00,6.2058,6.20726,6.20455,6.20484,68000000.0
2005-12-20 01:35:00,6.20468,6.20541,6.20321,6.20372,71000000.0
2005-12-20 01:40:00,6.20482,6.20603,6.20103,6.20169,72000000.0
2005-12-20 01:45:00,6.20318,6.20405,6.20129,6.202,68000000.0
2005-12-20 01:50:00,6.20142,6.20285,6.20055,6.20178,67000000.0
2005-12-20 01:55:00,6.20172,6.20522,6.20172,6.20497,61000000.0
2005-12-20 02:00:00,6.20502,6.20753,6.20113,6.20337,69000000.0
2005-12-20 02:05:00,6.20279,6.20279,6.1999,6.20064,73000000.0
2005-12-20 02:10:00,6.2005,6.20411,6.2005,6.20248,74000000.0
2005-12-20 02:15:00,6.20206,6.20446,6.20174,6.20361,70000000.0
2005-12-20 02:20:00,6.20384,6.2047,6.20236,6.20304,74000000.0
2005-12-20 02:25:00,6.20229,6.20405,6.20188,6.20335,59000000.0
2005-12-20 02:30:00,6.20219,6.20347,6.20203,6.20338,64000000.0
2005-12-20 02:35:00,6.20246,6.20498,6.20204,6.20332,71000000.0
2005-12-20 02:40:00,6.2034,6.20538,6.20318,6.20393,69000000.0
2005-12-20 02:45:00,6.2039,6.20547,6.20308,6.20314,69000000.0
2005-12-20 02:50:00,6.20316,6.20498,6.20292,6.20361,66000000.0
2005-12-20 02:55:00,6.20368,6.20438,6.20266,6.20373,65000000.0
2005-12-20 03:00:00,6.20312,6.2062,6.20312,6.20516,67000000.0
2005-12-20 03:05:00,6.20537,6.20845,6.20537,6.20597,68000000.0
2005-12-20 03:10:00,6.20687,6.20709,6.20426,6.2056,80000000.0
2005-12-20 03:15:00,6.20391,6.20689,6.20391,6.20516,50000000.0
2005-12-20 03:20:00,6.20509,6.21114,6.20509,6.21046,62000000.0
2005-12-20 03:25:00,6.21054,6.21103,6.20789,6.20813,71000000.0
2005-12-20 03:30:00,6.20841,6.20965,6.20651,6.20729,68000000.0
2005-12-20 03:35:00,6.20711,6.20897,6.2069,6.20859,60000000.0
2005-12-20 03:40:00,6.20831,6.21188,6.208,6.21188,82000000.0
2005-12-20 03:45:00,6.21174,6.21244,6.20999,6.21091,53000000.0
2005-12-20 03:50:00,6.21088,6.2114,6.20997,6.21046,74000000.0
2005-12-20 03:55:00,6.20998,6.20998,6.20621,6.20714,63000000.0
2005-12-20 04:00:00,6.20712,6.21163,6.20581,6.21079,70000000.0
2005-12-20 04:05:00,6.21031,6.21065,6.20828,6.21044,66000000.0
2005-12-20 04:10:00,6.21035,6.21088,6.2082,6.2082,77000000.0
2005-12-20 04:15:00,6.2079,6.20942,6.20764,6.20786,57000000.0
2005-12-20 04:20:00,6.20797,6.20939,6.20771,6.20847,62000000.0
2005-12-20 04:25:00,6.20868,6.20898,6.20713,6.20764,53000000.0
2005-12-20 04:30:00,6.2079,6.20873,6.20715,6.20738,66000000.0
2005-12-20 04:35:00,6.20727,6.20879,6.20678,6.20722,64000000.0
2005-12-20 04:40:00,6.20726,6.20817,6.20662,6.20774,54000000.0
2005-12-20 04:45:00,6.20785,6.20903,6.20694,6.20772,63000000.0
2005-12-20 04:50:00,6.20814,6.209,6.20733,6.20748,71000000.0
2005-12-20 04:55:00,6.20714,6.21081,6.20707,6.20989,65000000.0
2005-12-20 05:00:00,6.21002,6.21353,6.20791,6.2132,62000000.0
2005-12-20 05:05:00,6.21414,6.21414,6.21103,6.21321,72000000.0
2005-12-20 05:10:00,6.21281,6.21433,6.21191,6.21289,59000000.0
2005-12-20 05:15:00,6.21262,6.21445,6.21191,6.21312,67000000.0
2005-12-20 05:20:00,6.21303,6.21461,6.21192,6.21192,79000000.0
2005-12-20 05:25:00,6.21273,6.21546,6.21187,6.21187,66000000.0
2005-12-20 05:30:00,6.21167,6.21555,6.21144,6.21402,76000000.0
2005-12-20 05:35:00,6.21485,6.21601,6.21307,6.21366,78000000.0
2005-12-20 05:40:00,6.21376,6.21554,6.21348,6.21486,61000000.0
2005-12-20 05:45:00,6.21491,6.21577,6.21304,6.21385,77000000.0
2005-12-20 05:50:00,6.21404,6.21776,6.21404,6.21671,62000000.0
2005-12-20 05:55:00,6.21738,6.21828,6.21524,6.21719,70000000.0
2005-12-20 06:00:00,6.21551,6.21692,6.21458,6.21489,77000000.0
2005-12-20 06:05:00,6.21481,6.21585,6.21343,6.21343,81000000.0
2005-12-20 06:10:00,6.21294,6.21564,6.21294,6.21442,73000000.0
2005-12-20 06:15:00,6.21407,6.215,6.21241,6.21317,69000000.0
2005-12-20 06:20:00,6.21354,6.21557,6.21292,6.21522,68000000.0
2005-12-20 06:25:00,6.21442,6.2167,6.2134,6.21482,71000000.0
2005-12-20 06:30:00,6.21534,6.223,6.21534,6.22289,58000000.0
2005-12-20 06:35:00,6.22312,6.22514,6.2206,6.22252,72000000.0
2005-12-20 06:40:00,6.22291,6.22808,6.22229,6.22615,71000000.0
2005-12-20 06:45:00,6.22574,6.2262,6.2229,6.22416,69000000.0
2005-12-20 06:50:00,6.22354,6.22416,6.22114,6.22291,56000000.0
2005-12-20 06:55:00,6.22237,6.22268,6.21446,6.21785,64000000.0
2005-12-20 07:00:00,6.21718,6.2184,6.21566,6.21657,58000000.0
2005-12-20 07:05:00,6.21581,6.21713,6.214,6.21501,59000000.0
2005-12-20 07:10:00,6.21612,6.21788,6.21471,6.21482,82000000.0
2005-12-20 07:15:00,6.21461,6.21691,6.21448,6.2162,80000000.0
2005-12-20 07:20:00,6.21604,6.21692,6.21411,6.21481,76000000.0
2005-12-20 07:25:00,6.216,6.21641,6.21381,6.2142,78000000.0
2005-12-20 07:30:00,6.21503,6.21559,6.20973,6.20973,61000000.0
2005-12-20 07:35:00,6.2098,6.21525,6.2094,6.21453,63000000.0
2005-12-20 07:40:00,6.21332,6.21478,6.21292,6.21295,55000000.0
2005-12-20 07:45:00,6.21277,6.21321,6.21088,6.21239,59000000.0
2005-12-20 07:50:00,6.21349,6.21497,6.21185,6.21215,67000000.0
2005-12-20 07:55:00,6.21239,6.21337,6.21187,6.21299,62000000.0
2005-12-20 08:00:00,6.21287,6.21476,6.21261,6.214,65000000.0
2005-12-20 08:05:00,6.21429,6.21699,6.21378,6.21638,73000000.0
2005-12-20 08:10:00,6.21573,6.21611,6.21268,6.2145,58000000.0
2005-12-20 08:15:00,6.21483,6.21499,6.21186,6.21244,59000000.0
2005-12-20 08:20:00,6.21277,6.21358,6.21019,6.21019,64000000.0
2005-12-20 08:25:00,6.20956,6.21271,6.20923,6.21108,56000000.0
2005-12-20 08:30:00,6.21121,6.2132,6.21069,6.21179,62000000.0
2005-12-20 08:35:00,6.21204,6.2147,6.2116,6.21335,56000000.0
2005-12-20 08:40:00,6.21397,6.21619,6.2131,6.21456,58000000.0
2005-12-20 08:45:00,6.2152,6.21525,6.2118,6.21261,76000000.0
2005-12-20 08:50:00,6.21254,6.2138,6.21166,6.21247,81000000.0
2005-12-20 08:55:00,6.21177,6.2131,6.21112,6.2124,70000000.0
2005-12-20 09:00:00,6.21244,6.2131,6.20978,6.21048,62000000.0
2005-12-20 09:05:00,6.2106,6.21287,6.20971,6.21287,66000000.0
2005-12-20 09:10:00,6.21358,6.21516,6.21252,6.21438,67000000.0
2005-12-20 09:15:00,6.21486,6.21588,6.21267,6.21467,72000000.0
2005-12-20 09:20:00,6.2155,6.22273,6.21415,6.22005,74000000.0
2005-12-20 09:25:00,6.2195,6.22113,6.2181,6.21884,68000000.0
2005-12-20 09:30:00,6.2187,6.2199,6.2177,6.21804,69000000.0
2005-12-20 09:35:00,6.21776,6.2188,6.21611,6.21639,85000000.0
2005-12-20 09:40:00,6.21649,6.22027,6.21485,6.21691,74000000.0
2005-12-20 09:45:00,6.21576,6.21724,6.21418,6.21635,76000000.0
2005-12-20 09:50:00,6.21467,6.21899,6.21467,6.21744,74000000.0
2005-12-20 09:55:00,6.21749,6.21772,6.21491,6.21609,68000000.0
2005-12-20 10:00:00,6.21688,6.21721,6.21382,6.21551,75000000.0
2005-12-20 10:05:00,6.21498,6.21541,6.21256,6.21447,50000000.0
2005-12-20 10:10:00,6.2142,6.21527,6.21269,6.21403,70000000.0
2005-12-20 10:15:00,6.21473,6.2162,6.21298,6.2161,74000000.0
2005-12-20 10:20:00,6.21516,6.21688,6.21355,6.21614,60000000.0
2005-12-20 10:25:00,6.21515,6.21586,6.2137,6.21459,60000000.0
2005-12-20 10:30:00,6.21486,6.21615,6.21295,6.2139,57000000.0
2005-12-20 10:35:00,6.21419,6.21543,6.21334,6.21485,72000000.0
2005-12-20 10:40:00,6.21387,6.21594,6.21363,6.2138,62000000.0
2005-12-20 10:45:00,6.21343,6.21709,6.21341,6.21605,55000000.0
2005-12-20 10:50:00,6.21615,6.22251,6.21571,6.22223,72000000.0
2005-12-20 10:55:00,6.22094,6.22181,6.21932,6.22015,49000000.0
2005-12-20 11:00:00,6.22023,6.22083,6.21804,6.21952,61000000.0
2005-12-20 11:05:00,6.21943,6.22533,6.21943,6.2245,71000000.0
2005-12-20 11:10:00,6.22335,6.22431,6.22166,6.22328,67000000.0
2005-12-20 11:15:00,6.22271,6.22417,6.22039,6.22039,63000000.0
2005-12-20 11:20:00,6.22203,6.22434,6.22001,6.22001,76000000.0
2005-12-20 11:25:00,6.22125,6.22155,6.21927,6.21927,64000000.0
2005-12-20 11:30:00,6.22056,6.22644,6.22007,6.22494,74000000.0
2005-12-20 11:35:00,6.22709,6.22917,6.22445,6.22456,60000000.0
2005-12-20 11:40:00,6.22557,6.22707,6.22496,6.22572,64000000.0
2005-12-20 11:45:00,6.22489,6.22663,6.22287,6.2243,62000000.0
2005-12-20 11:50:00,6.22327,6.22509,6.22238,6.22313,68000000.0
2005-12-20 11:55:00,6.22214,6.22335,6.21802,6.21858,52000000.0
2005-12-20 12:00:00,6.21869,6.21914,6.21519,6.21626,63000000.0
2005-12-20 12:05:00,6.21786,6.22148,6.21776,6.22148,61000000.0
2005-12-20 12:10:00,6.22029,6.22261,6.2198,6.2198,63000000.0
2005-12-20 12:15:00,6.22122,6.22313,6.22034,6.22125,56000000.0
2005-12-20 12:20:00,6.22016,6.22231,6.21851,6.21989,70000000.0
2005-12-20 12:25:00,6.21931,6.22003,6.21684,6.21783,57000000.0
2005-12-20 12:30:00,6.21889,6.22152,6.21788,6.2197,61000000.0
2005-12-20 12:35:00,6.21825,6.22035,6.21758,6.21863,64000000.0
2005-12-20 12:40:00,6.21754,6.22154,6.21754,6.21964,70000000.0
2005-12-20 12:45:00,6.2196,6.22072,6.2181,6.21991,65000000.0
2005-12-20 12:50:00,6.21986,6.22065,6.21812,6.21916,66000000.0
2005-12-20 12:55:00,6.21878,6.21959,6.21671,6.21721,62000000.0
2005-12-20 13:00:00,6.21737,6.21991,6.2164,6.21793,81000000.0
2005-12-20 13:05:00,6.21688,6.21835,6.21487,6.21575,77000000.0
2005-12-20 13:10:00,6.21504,6.21787,6.21414,6.21689,79000000.0
2005-12-20 13:15:00,6.21567,6.21906,6.21534,6.21895,63000000.0
2005-12-20 13:20:00,6.21861,6.21917,6.21606,6.21631,78000000.0
2005-12-20 13:25:00,6.21567,6.2168,6.21504,6.21576,62000000.0
2005-12-20 13:30:00,6.21555,6.21925,6.21555,6.21714,55000000.0
2005-12-20 13:35:00,6.21684,6.21796,6.21587,6.21678,65000000.0
2005-12-20 13:40:00,6.21818,6.21818,6.21527,6.21633,55000000.0
2005-12-20 13:45:00,6.21671,6.21916,6.21635,6.21897,64000000.0
2005-12-20 13:50:00,6.21854,6.2217,6.21854,6.22093,58000000.0
2005-12-20 13:55:00,6.2214,6.22373,6.22062,6.22278,59000000.0
2005-12-20 14:00:00,6.22239,6.2309,6.22142,6.22977,72000000.0
2005-12-20 14:05:00,6.23077,6.23077,6.22449,6.22575,60000000.0
2005-12-20 14:10:00,6.22497,6.22576,6.22356,6.22532,56000000.0
2005-12-20 14:15:00,6.22536,6.2282,6.22509,6.22655,76000000.0
2005-12-20 14:20:00,6.22786,6.22792,6.22381,6.22426,52000000.0
2005-12-20 14:25:00,6.22662,6.22765,6.22376,6.22409,65000000.0
2005-12-20 14:30:00,6.22403,6.22695,6.22259,6.22389,60000000.0
2005-12-20 14:35:00,6.22326,6.22468,6.21961,6.2224,63000000.0
2005-12-20 14:40:00,6.22205,6.22539,6.22191,6.22539,77000000.0
2005-12-20 14:45:00,6.22551,6.22737,6.22456,6.22602,56000000.0
2005-12-20 14:50:00,6.22593,6.22636,6.22194,6.22636,60000000.0
2005-12-20 14:55:00,6.22658,6.22931,6.22568,6.22843,71000000.0
2005-12-20 15:00:00,6.22729,6.22912,6.22407,6.22856,76000000.0
2005-12-20 15:05:00,6.22884,6.22953,6.22691,6.22691,68000000.0
2005-12-20 15:10:00,6.22816,6.23367,6.22733,6.23319,61000000.0
2005-12-20 15:15:00,6.23151,6.23262,6.22808,6.23064,68000000.0
2005-12-20 15:20:00,6.23233,6.23233,6.22605,6.22605,59000000.0
2005-12-20 15:25:00,6.22598,6.22827,6.2257,6.2277,71000000.0
2005-12-20 15:30:00,6.22755,6.23685,6.22647,6.23514,68000000.0
2005-12-20 15:35:00,6.23592,6.23982,6.23555,6.23958,52000000.0
2005-12-20 15:40:00,6.2397,6.24116,6.2364,6.23808,62000000.0
2005-12-20 15:45:00,6.23698,6.23724,6.23259,6.2359,81000000.0
2005-12-20 15:50:00,6.23505,6.24202,6.23482,6.24188,75000000.0
2005-12-20 15:55:00,6.24249,6.24793,6.2418,6.24555,74000000.0
2005-12-20 16:00:00,6.24511,6.2459,6.24327,6.24505,61000000.0
2005-12-20 16:05:00,6.24546,6.24546,6.24113,6.24138,70000000.0
2005-12-20 16:10:00,6.24141,6.24405,6.24129,6.24331,64000000.0
2005-12-20 16:15:00,6.24304,6.24493,6.24142,6.2449,66000000.0
2005-12-20 16:20:00,6.24536,6.24575,6.24292,6.24561,65000000.0
2005-12-20 16:25:00,6.24577,6.25267,6.24577,6.25141,51000000.0
2005-12-20 16:30:00,6.2517,6.25213,6.24801,6.24865,53000000.0
2005-12-20 16:35:00,6.24869,6.25049,6.24766,6.2483,78000000.0
2005-12-20 16:40:00,6.24853,6.25184,6.24757,6.25108,86000000.0
2005-12-20 16:45:00,6.25183,6.25637,6.25119,6.2547,59000000.0
2005-12-20 16:50:00,6.25397,6.25501,6.25238,6.25377,66000000.0
2005-12-20 16:55:00,6.25441,6.25531,6.25244,6.2547,52000000.0
2005-12-20 17:00:00,6.25492,6.2658,6.25439,6.26555,62000000.0
2005-12-20 17:05:00,6.26507,6.27038,6.26382,6.26914,73000000.0
2005-12-20 17:10:00,6.26911,6.26943,6.26497,6.26528,57000000.0
2005-12-20 17:15:00,6.26508,6.26592,6.26173,6.26269,71000000.0
2005-12-20 17:20:00,6.26317,6.26538,6.26158,6.26317,55000000.0
2005-12-20 17:25:00,6.26307,6.26428,6.25902,6.2642,62000000.0
2005-12-20 17:30:00,6.26419,6.26419,6.26093,6.26337,63000000.0
2005-12-20 17:35:00,6.26181,6.26301,6.25905,6.26283,64000000.0
2005-12-20 17:40:00,6.26322,6.26535,6.26146,6.26401,76000000.0
2005-12-20 17:45:00,6.26406,6.26953,6.26243,6.26837,60000000.0
2005-12-20 17:50:00,6.26996,6.27171,6.26797,6.27015,86000000.0
2005-12-20 17:55:00,6.26996,6.27102,6.26554,6.2677,66000000.0
2005-12-20 18:00:00,6.2674,6.26753,6.26431,6.26431,72000000.0
2005-12-20 18:05:00,6.26396,6.26545,6.26271,6.26407,73000000.0
2005-12-20 18:10:00,6.2652,6.27374,6.2652,6.27062,58000000.0
2005-12-20 18:15:00,6.2703,6.27043,6.2657,6.26744,61000000.0
2005-12-20 18:20:00,6.26662,6.26795,6.26225,6.26512,63000000.0
2005-12-20 18:25:00,6.26583,6.26878,6.26514,6.26753,67000000.0
2005-12-20 18:30:00,6.26823,6.27016,6.26735,6.26857,65000000.0
2005-12-20 18:35:00,6.26846,6.26981,6.26413,6.26745,76000000.0
2005-12-20 18:40:00,6.26854,6.27652,6.26422,6.27581,67000000.0
2005-12-20 18:45:00,6.27778,6.28353,6.27685,6.28112,66000000.0
2005-12-20 18:50:00,6.28206,6.28507,6.2809,6.28153,63000000.0
2005-12-20 18:55:00,6.28174,6.2883,6.28057,6.28825,71000000.0
2005-12-20 19:00:00,6.28939,6.29174,6.28813,6.28917,70000000.0
2005-12-20 19:05:00,6.28903,6.29053,6.28656,6.28693,76000000.0
2005-12-20 19:10:00,6.2844,6.28663,6.28306,6.28385,68000000.0
2005-12-20 19:15:00,6.28363,6.28745,6.2828,6.28487,61000000.0
2005-12-20 19:20:00,6.28347,6.28421,6.2821,6.28286,72000000.0
2005-12-20 19:25:00,6.28272,6.286,6.28224,6.28588,62000000.0
2005-12-20 19:30:00,6.28509,6.28694,6.28378,6.28468,66000000.0
2005-12-20 19:35:00,6.28448,6.28448,6.28251,6.28305,63000000.0
2005-12-20 19:40:00,6.28196,6.28512,6.28156,6.28512,70000000.0
2005-12-20 19:45:00,6.28508,6.28604,6.28219,6.28255,70000000.0
2005-12-20 19:50:00,6.28165,6.28258,6.27956,6.28227,71000000.0
2005-12-20 19:55:00,6.2821,6.28463,6.27956,6.28463,68000000.0
2005-12-20 20:00:00,6.28519,6.28601,6.28183,6.28487,67000000.0
2005-12-20 20:05:00,6.28519,6.28637,6.28342,6.28571,65000000.0
2005-12-20 20:10:00,6.28614,6.28698,6.28503,6.28696,66000000.0
2005-12-20 20:15:00,6.28696,6.29242,6.28542,6.29242,64000000.0
2005-12-20 20:20:00,6.2921,6.2924,6.28928,6.28993,65000000.0
2005-12-20 20:25:00,6.29004,6.29209,6.28967,6.29189,63000000.0
2005-12-20 20:30:00,6.2915,6.2915,6.28757,6.29035,59000000.0
2005-12-20 20:35:00,6.29086,6.29086,6.2859,6.28667,70000000.0
2005-12-20 20:40:00,6.28717,6.28789,6.28372,6.28404,89000000.0
2005-12-20 20:45:00,6.28365,6.28514,6.28266,6.28442,67000000.0
2005-12-20 20:50:00,6.28423,6.28666,6.28343,6.28376,62000000.0
2005-12-20 20:55:00,6.28368,6.28573,6.2834,6.28532,65000000.0
2005-12-20 21:00:00,6.28424,6.28809,6.28335,6.28708,72000000.0
2005-12-20 21:05:00,6.28734,6.28862,6.28256,6.28359,66000000.0
2005-12-20 21:10:00,6.28311,6.28343,6.28102,6.28179,62000000.0
2005-12-20 21:15:00,6.28192,6.28284,6.28082,6.28222,68000000.0
2005-12-20 21:20:00,6.28201,6.2834,6.2812,6.28208,52000000.0
2005-12-20 21:25:00,6.28203,6.28294,6.28089,6.28136,58000000.0
2005-12-20 21:30:00,6.28148,6.28281,6.27897,6.27982,59000000.0
2005-12-20 21:35:00,6.27999,6.28089,6.27881,6.28038,88000000.0
2005-12-20 21:40:00,6.28039,6.28116,6.27763,6.27883,65000000.0
2005-12-20 21:45:00,6.27888,6.27994,6.2774,6.27809,62000000.0
2005-12-20 21:50:00,6.27789,6.27842,6.27665,6.27734,62000000.0
2005-12-20 21:55:00,6.27797,6.27872,6.276,6.27872,72000000.0
2005-12-20 22:00:00,6.2788,6.27979,6.27703,6.2797,79000000.0
2005-12-20 22:05:00,6.2792,6.27963,6.2777,6.27902,67000000.0
2005-12-20 22:10:00,6.27848,6.27952,6.27741,6.27843,64000000.0
2005-12-20 22:15:00,6.27778,6.27937,6.2777,6.27934,69000000.0
2005-12-20 22:20:00,6.27919,6.27977,6.27748,6.27822,69000000.0
2005-12-20 22:25:00,6.27846,6.27944,6.27716,6.27742,63000000.0
2005-12-20 22:30:00,6.27775,6.28157,6.27775,6.28157,60000000.0
2005-12-20 22:35:00,6.28132,6.28132,6.27835,6.27973,56000000.0
2005-12-20 22:40:00,6.27974,6.28123,6.27873,6.27977,63000000.0
2005-12-20 22:45:00,6.27907,6.28017,6.27815,6.2787,68000000.0
2005-12-20 22:50:00,6.2787,6.28098,6.2787,6.28098,70000000.0
2005-12-20 22:55:00,6.28084,6.28105,6.27888,6.27997,64000000.0
2005-12-20 23:00:00,6.27951,6.28057,6.27854,6.27966,68000000.0
2005-12-20 23:05:00,6.27925,6.28083,6.2787,6.28047,60000000.0
2005-12-20 23:10:00,6.27965,6.28066,6.27749,6.27881,66000000.0
2005-12-20 23:15:00,6.27934,6.27956,6.27579,6.27771,65000000.0
2005-12-20 23:20:00,6.27657,6.27828,6.2758,6.27654,66000000.0
2005-12-20 23:25:00,6.27777,6.27982,6.27637,6.2795,64000000.0
2005-12-20 23:30:00,6.27971,6.27993,6.278,6.27827,72000000.0
2005-12-20 23:35:00,6.27868,6.28076,6.2784,6.27947,62000000.0
2005-12-20 23:40:00,6.27912,6.28041,6.27822,6.27838,80000000.0
2005-12-20 23:45:00,6.2784,6.28291,6.2784,6.28265,76000000.0
2005-12-20 23:50:00,6.28289,6.28325,6.28065,6.28287,67000000.0
2005-12-20 23:55:00,6.28257,6.28322,6.2807,6.28209,76000000.0
2005-12-21 00:00:00,6.28289,6.28391,6.28181,6.28209,70000000.0
2005-12-21 00:05:00,6.28179,6.28222,6.27897,6.28015,62000000.0
2005-12-21 00:10:00,6.28016,6.28148,6.27953,6.28,63000000.0
2005-12-21 00:15:00,6.2808,6.2808,6.27812,6.27888,65000000.0
2005-12-21 00:20:00,6.27849,6.28049,6.27814,6.27829,60000000.0
2005-12-21 00:25:00,6.27815,6.28,6.27798,6.27891,66000000.0
2005-12-21 00:30:00,6.27794,6.2805,6.27756,6.2805,64000000.0
2005-12-21 00:35:00,6.28005,6.28012,6.27877,6.27998,80000000.0
2005-12-21 00:40:00,6.27897,6.28021,6.27623,6.27655,61000000.0
2005-12-21 00:45:00,6.27649,6.2778,6.2761,6.27711,63000000.0
2005-12-21 00:50:00,6.27715,6.27921,6.27691,6.27811,60000000.0
2005-12-21 00:55:00,6.27865,6.28105,6.27861,6.28105,66000000.0
2005-12-21 01:00:00,6.28002,6.28176,6.27943,6.28172,63000000.0
2005-12-21 01:05:00,6.28079,6.28206,6.27926,6.28026,70000000.0
2005-12-21 01:10:00,6.2795,6.2807,6.27699,6.27923,55000000.0
2005-12-21 01:15:00,6.27886,6.27924,6.27704,6.27729,63000000.0
2005-12-21 01:20:00,6.27717,6.27853,6.27624,6.27636,59000000.0
2005-12-21 01:25:00,6.27646,6.27817,6.27543,6.2769,70000000.0
2005-12-21 01:30:00,6.27615,6.27787,6.27552,6.27782,68000000.0
2005-12-21 01:35:00,6.27675,6.27762,6.27427,6.27448,71000000.0
2005-12-21 01:40:00,6.27464,6.27629,6.27382,6.27432,72000000.0
2005-12-21 01:45:00,6.27511,6.27513,6.27262,6.27459,68000000.0
2005-12-21 01:50:00,6.2738,6.27497,6.27227,6.27439,67000000.0
2005-12-21 01:55:00,6.27469,6.27565,6.27217,6.27374,61000000.0
2005-12-21 02:00:00,6.27459,6.27735,6.27195,6.27217,69000000.0
2005-12-21 02:05:00,6.27309,6.27403,6.27168,6.27403,73000000.0
2005-12-21 02:10:00,6.27353,6.27777,6.27216,6.27698,74000000.0
2005-12-21 02:15:00,6.27713,6.27814,6.27582,6.27634,70000000.0
2005-12-21 02:20:00,6.2762,6.27875,6.27537,6.27833,74000000.0
2005-12-21 02:25:00,6.27843,6.28116,6.27676,6.27754,59000000.0
2005-12-21 02:30:00,6.27719,6.27732,6.27357,6.27393,64000000.0
2005-12-21 02:35:00,6.27486,6.27515,6.27232,6.27294,71000000.0
2005-12-21 02:40:00,6.27297,6.27571,6.27249,6.27428,69000000.0
2005-12-21 02:45:00,6.27343,6.27434,6.27113,6.27395,69000000.0
2005-12-21 02:50:00,6.2732,6.2751,6.26995,6.27083,66000000.0
2005-12-21 02:55:00,6.27117,6.27229,6.26953,6.26985,65000000.0
2005-12-21 03:00:00,6.27021,6.27109,6.26879,6.26879,67000000.0
2005-12-21 03:05:00,6.26905,6.27106,6.26866,6.26982,68000000.0
2005-12-21 03:10:00,6.26958,6.27094,6.26824,6.27003,80000000.0
2005-12-21 03:15:00,6.26921,6.2699,6.2678,6.26876,50000000.0
2005-12-21 03:20:00,6.26841,6.26963,6.26685,6.26845,62000000.0
2005-12-21 03:25:00,6.26843,6.27084,6.26792,6.26806,71000000.0
2005-12-21 03:30:00,6.26742,6.27121,6.26738,6.27047,68000000.0
2005-12-21 03:35:00,6.27066,6.27231,6.26988,6.27097,60000000.0
2005-12-21 03:40:00,6.27086,6.27289,6.27062,6.27188,82000000.0
2005-12-21 03:45:00,6.27198,6.2722,6.27,6.27083,53000000.0
2005-12-21 03:50:00,6.27081,6.27393,6.27081,6.27144,74000000.0
2005-12-21 03:55:00,6.27192,6.27505,6.27123,6.27377,63000000.0
2005-12-21 04:00:00,6.27351,6.27487,6.27076,6.27113,70000000.0
2005-12-21 04:05:00,6.27262,6.27377,6.27159,6.27304,66000000.0
2005-12-21 04:10:00,6.27343,6.27475,6.2727,6.27418,77000000.0
2005-12-21 04:15:00,6.27405,6.27424,6.27133,6.2724,57000000.0
2005-12-21 04:20:00,6.27254,6.27416,6.27213,6.27398,62000000.0
2005-12-21 04:25:00,6.27344,6.27454,6.27147,6.27246,53000000.0
2005-12-21 04:30:00,6.27206,6.27349,6.27083,6.27083,66000000.0
2005-12-21 04:35:00,6.27079,6.27281,6.27079,6.27118,64000000.0
2005-12-21 04:40:00,6.27169,6.27419,6.27149,6.27275,54000000.0
2005-12-21 04:45:00,6.27272,6.27471,6.27234,6.27406,63000000.0
2005-12-21 04:50:00,6.27454,6.27618,6.27339,6.27411,71000000.0
2005-12-21 04:55:00,6.27385,6.27467,6.27324,6.27351,65000000.0
2005-12-21 05:00:00,6.27361,6.27853,6.27361,6.2779,62000000.0
2005-12-21 05:05:00,6.2783,6.27863,6.27474,6.27513,72000000.0
2005-12-21 05:10:00,6.27446,6.2751,6.27336,6.27406,59000000.0
2005-12-21 05:15:00,6.27398,6.27515,6.27327,6.27412,67000000.0
2005-12-21 05:20:00,6.27471,6.27608,6.27416,6.27503,79000000.0
2005-12-21 05:25:00,6.27513,6.27606,6.27363,6.27498,66000000.0
2005-12-21 05:30:00,6.27463,6.27543,6.27316,6.27498,76000000.0
2005-12-21 05:35:00,6.27495,6.27632,6.27465,6.27468,78000000.0
2005-12-21 05:40:00,6.27487,6.27832,6.27487,6.27549,61000000.0
2005-12-21 05:45:00,6.27666,6.2779,6.27546,6.27607,77000000.0
2005-12-21 05:50:00,6.27632,6.27703,6.27509,6.27612,62000000.0
2005-12-21 05:55:00,6.27617,6.27661,6.27455,6.27588,70000000.0
2005-12-21 06:00:00,6.27542,6.27691,6.27368,6.27547,77000000.0
2005-12-21 06:05:00,6.27544,6.27725,6.27529,6.27706,81000000.0
2005-12-21 06:10:00,6.27678,6.2774,6.27593,6.27639,73000000.0
2005-12-21 06:15:00,6.2761,6.27783,6.27549,6.27613,69000000.0
2005-12-21 06:20:00,6.27597,6.27662,6.27509,6.27549,68000000.0
2005-12-21 06:25:00,6.2753,6.27638,6.27451,6.27511,71000000.0
2005-12-21 06:30:00,6.27606,6.27742,6.2752,6.27693,58000000.0
2005-12-21 06:35:00,6.27656,6.27734,6.27455,6.27455,72000000.0
2005-12-21 06:40:00,6.27468,6.27556,6.27269,6.27441,71000000.0
2005-12-21 06:45:00,6.27392,6.27541,6.27324,6.27496,69000000.0
2005-12-21 06:50:00,6.27487,6.278,6.27466,6.27543,56000000.0
2005-12-21 06:55:00,6.27629,6.27876,6.27544,6.27767,64000000.0
2005-12-21 07:00:00,6.2781,6.28042,6.27807,6.27916,58000000.0
2005-12-21 07:05:00,6.27791,6.28307,6.27624,6.28289,59000000.0
2005-12-21 07:10:00,6.2827,6.2827,6.2795,6.28052,82000000.0
2005-12-21 07:15:00,6.28063,6.28104,6.27804,6.27804,80000000.0
2005-12-21 07:20:00,6.27846,6.28125,6.27846,6.28079,76000000.0
2005-12-21 07:25:00,6.28043,6.28214,6.27831,6.27918,78000000.0
2005-12-21 07:30:00,6.2791,6.28016,6.27761,6.2781,61000000.0
2005-12-21 07:35:00,6.2783,6.27966,6.27743,6.27864,63000000.0
2005-12-21 07:40:00,6.27795,6.27967,6.27716,6.27792,55000000.0
2005-12-21 07:45:00,6.27822,6.27957,6.2762,6.27742,59000000.0
2005-12-21 07:50:00,6.27708,6.27833,6.27566,6.27665,67000000.0
2005-12-21 07:55:00,6.27703,6.27776,6.27522,6.27624,62000000.0
2005-12-21 08:00:00,6.27721,6.27962,6.27682,6.27793,65000000.0
2005-12-21 08:05:00,6.27774,6.2787,6.27655,6.27683,73000000.0
2005-12-21 08:10:00,6.27671,6.27708,6.27272,6.27281,58000000.0
2005-12-21 08:15:00,6.27381,6.27628,6.27143,6.27628,59000000.0
2005-12-21 08:20:00,6.27555,6.27856,6.27483,6.27547,64000000.0
2005-12-21 08:25:00,6.27519,6.27625,6.27365,6.27625,56000000.0
2005-12-21 08:30:00,6.27748,6.27748,6.27181,6.27216,62000000.0
2005-12-21 08:35:00,6.273,6.27497,6.27212,6.27489,56000000.0
2005-12-21 08:40:00,6.27517,6.27541,6.27341,6.27349,58000000.0
2005-12-21 08:45:00,6.27355,6.27749,6.27355,6.27655,76000000.0
2005-12-21 08:50:00,6.27609,6.27883,6.27232,6.27232,81000000.0
2005-12-21 08:55:00,6.27336,6.27493,6.27264,6.27291,70000000.0
2005-12-21 09:00:00,6.2739,6.27857,6.27305,6.27842,62000000.0
2005-12-21 09:05:00,6.27786,6.27786,6.2739,6.27478,66000000.0
2005-12-21 09:10:00,6.27546,6.27664,6.27451,6.27458,67000000.0
2005-12-21 09:15:00,6.27469,6.27712,6.27251,6.27294,72000000.0
2005-12-21 09:20:00,6.27268,6.27353,6.26889,6.2715,74000000.0
2005-12-21 09:25:00,6.27099,6.27297,6.26551,6.26794,68000000.0
2005-12-21 09:30:00,6.26842,6.26984,6.26433,6.2683,69000000.0
2005-12-21 09:35:00,6.26883,6.27011,6.26717,6.26924,85000000.0
2005-12-21 09:40:00,6.26909,6.27052,6.2672,6.26863,74000000.0
2005-12-21 09:45:00,6.26984,6.27156,6.26836,6.27103,76000000.0
2005-12-21 09:50:00,6.27167,6.27359,6.26976,6.26978,74000000.0
2005-12-21 09:55:00,6.2699,6.27226,6.26963,6.27032,68000000.0
2005-12-21 10:00:00,6.26966,6.26985,6.26178,6.26199,75000000.0
2005-12-21 10:05:00,6.26186,6.26199,6.25567,6.25878,50000000.0
2005-12-21 10:10:00,6.25782,6.2598,6.25593,6.25921,70000000.0
2005-12-21 10:15:00,6.26071,6.26212,6.25529,6.25672,74000000.0
2005-12-21 10:20:00,6.25747,6.26172,6.25731,6.25835,60000000.0
2005-12-21 10:25:00,6.25804,6.26555,6.25732,6.26426,60000000.0
2005-12-21 10:30:00,6.26395,6.26888,6.26324,6.26754,57000000.0
2005-12-21 10:35:00,6.26755,6.26996,6.26685,6.26937,72000000.0
2005-12-21 10:40:00,6.26968,6.27272,6.26926,6.27037,62000000.0
2005-12-21 10:45:00,6.27113,6.27322,6.26888,6.26937,55000000.0
2005-12-21 10:50:00,6.2685,6.27121,6.26808,6.26931,72000000.0
2005-12-21 10:55:00,6.26918,6.27131,6.2679,6.26932,49000000.0
2005-12-21 11:00:00,6.26925,6.271,6.26695,6.26772,61000000.0
2005-12-21 11:05:00,6.26786,6.26925,6.26646,6.26857,71000000.0
2005-12-21 11:10:00,6.26813,6.27166,6.26674,6.27101,67000000.0
2005-12-21 11:15:00,6.27107,6.27224,6.26939,6.26974,63000000.0
2005-12-21 11:20:00,6.26957,6.27089,6.26823,6.26905,76000000.0
2005-12-21 11:25:00,6.26905,6.27182,6.26684,6.27111,64000000.0
2005-12-21 11:30:00,6.27072,6.27073,6.26582,6.26629,74000000.0
2005-12-21 11:35:00,6.26643,6.26822,6.26223,6.26259,60000000.0
2005-12-21 11:40:00,6.26375,6.26593,6.26089,6.26457,64000000.0
2005-12-21 11:45:00,6.26509,6.26548,6.26255,6.2637,62000000.0
2005-12-21 11:50:00,6.26364,6.26837,6.26251,6.26837,68000000.0
2005-12-21 11:55:00,6.26815,6.26825,6.26533,6.26741,52000000.0
2005-12-21 12:00:00,6.2678,6.26924,6.26689,6.26836,63000000.0
2005-12-21 12:05:00,6.26861,6.26884,6.26718,6.26822,61000000.0
2005-12-21 12:10:00,6.26816,6.27,6.2676,6.26857,63000000.0
2005-12-21 12:15:00,6.26859,6.26899,6.26388,6.26535,56000000.0
2005-12-21 12:20:00,6.26439,6.26875,6.26401,6.26592,70000000.0
2005-12-21 12:25:00,6.26664,6.26799,6.26487,6.26641,57000000.0
2005-12-21 12:30:00,6.26624,6.26874,6.26624,6.26741,61000000.0
2005-12-21 12:35:00,6.26652,6.26742,6.2656,6.26618,64000000.0
2005-12-21 12:40:00,6.26692,6.26969,6.26599,6.26775,70000000.0
2005-12-21 12:45:00,6.2675,6.2708,6.2675,6.26903,65000000.0
2005-12-21 12:50:00,6.26906,6.27136,6.26818,6.26941,66000000.0
2005-12-21 12:55:00,6.26935,6.27008,6.26662,6.2682,62000000.0
2005-12-21 13:00:00,6.2678,6.27125,6.26743,6.27116,81000000.0
2005-12-21 13:05:00,6.27179,6.27285,6.26937,6.27116,77000000.0
2005-12-21 13:10:00,6.2714,6.27757,6.27038,6.27637,79000000.0
2005-12-21 13:15:00,6.27563,6.27745,6.27437,6.27635,63000000.0
2005-12-21 13:20:00,6.27664,6.27714,6.27151,6.27318,78000000.0
2005-12-21 13:25:00,6.27257,6.27451,6.27057,6.27324,62000000.0
2005-12-21 13:30:00,6.27345,6.27383,6.27155,6.273,55000000.0
2005-12-21 13:35:00,6.27238,6.2742,6.26886,6.27353,65000000.0
2005-12-21 13:40:00,6.27365,6.27502,6.27207,6.27472,55000000.0
2005-12-21 13:45:00,6.27557,6.27657,6.27341,6.27463,64000000.0
2005-12-21 13:50:00,6.27475,6.2756,6.27353,6.27447,58000000.0
2005-12-21 13:55:00,6.2748,6.276,6.26939,6.27508,59000000.0
2005-12-21 14:00:00,6.27487,6.27678,6.27417,6.27545,72000000.0
2005-12-21 14:05:00,6.27517,6.27695,6.27451,6.27577,60000000.0
2005-12-21 14:10:00,6.27533,6.27707,6.2747,6.27596,56000000.0
2005-12-21 14:15:00,6.27585,6.28428,6.27469,6.28406,76000000.0
2005-12-21 14:20:00,6.28248,6.28368,6.28138,6.28191,52000000.0
2005-12-21 14:25:00,6.28224,6.28237,6.27984,6.28175,65000000.0
2005-12-21 14:30:00,6.28096,6.28151,6.27844,6.28067,60000000.0
2005-12-21 14:35:00,6.28078,6.28175,6.27693,6.27774,63000000.0
2005-12-21 14:40:00,6.27749,6.27811,6.27376,6.27547,77000000.0
2005-12-21 14:45:00,6.27552,6.27999,6.27522,6.2756,56000000.0
2005-12-21 14:50:00,6.27608,6.27825,6.27371,6.27473,60000000.0
2005-12-21 14:55:00,6.27467,6.27539,6.27263,6.27485,71000000.0
2005-12-21 15:00:00,6.27476,6.2789,6.27379,6.27767,76000000.0
2005-12-21 15:05:00,6.27754,6.27873,6.27517,6.2767,68000000.0
2005-12-21 15:10:00,6.27751,6.27866,6.2754,6.2754,61000000.0
2005-12-21 15:15:00,6.27549,6.27871,6.27446,6.27729,68000000.0
2005-12-21 15:20:00,6.27768,6.27929,6.27609,6.27701,59000000.0
2005-12-21 15:25:00,6.27732,6.27872,6.27578,6.27711,71000000.0
2005-12-21 15:30:00,6.27704,6.27704,6.27287,6.27475,68000000.0
2005-12-21 15:35:00,6.27629,6.27729,6.27428,6.2762,52000000.0
2005-12-21 15:40:00,6.27673,6.27796,6.27562,6.27667,62000000.0
2005-12-21 15:45:00,6.27738,6.28339,6.27551,6.28225,81000000.0
2005-12-21 15:50:00,6.28198,6.28554,6.28049,6.28409,75000000.0
2005-12-21 15:55:00,6.28462,6.28462,6.28149,6.28265,74000000.0
2005-12-21 16:00:00,6.28286,6.28525,6.28099,6.28464,61000000.0
2005-12-21 16:05:00,6.28559,6.28856,6.28414,6.28681,70000000.0
2005-12-21 16:10:00,6.28642,6.28741,6.28486,6.28705,64000000.0
2005-12-21 16:15:00,6.28616,6.28786,6.28431,6.28573,66000000.0
2005-12-21 16:20:00,6.28603,6.28718,6.28392,6.28671,65000000.0
2005-12-21 16:25:00,6.28715,6.28915,6.287,6.28751,51000000.0
2005-12-21 16:30:00,6.28759,6.29703,6.28553,6.29701,53000000.0
2005-12-21 16:35:00,6.29855,6.30439,6.29855,6.3039,78000000.0
2005-12-21 16:40:00,6.30239,6.30968,6.30239,6.30805,86000000.0
2005-12-21 16:45:00,6.30765,6.31194,6.30618,6.30685,59000000.0
2005-12-21 16:50:00,6.30573,6.30628,6.30298,6.3038,66000000.0
2005-12-21 16:55:00,6.30376,6.3107,6.30239,6.31002,52000000.0
2005-12-21 17:00:00,6.31082,6.31082,6.30437,6.30437,62000000.0
2005-12-21 17:05:00,6.30455,6.3096,6.30455,6.30599,73000000.0
2005-12-21 17:10:00,6.30613,6.30902,6.30587,6.30902,57000000.0
2005-12-21 17:15:00,6.30829,6.31069,6.30716,6.30918,71000000.0
2005-12-21 17:20:00,6.30899,6.30992,6.30654,6.30992,55000000.0
2005-12-21 17:25:00,6.31011,6.31323,6.30866,6.31236,62000000.0
2005-12-21 17:30:00,6.31324,6.31354,6.30917,6.31004,63000000.0
2005-12-21 17:35:00,6.31007,6.31007,6.3054,6.30629,64000000.0
2005-12-21 17:40:00,6.30558,6.3082,6.30329,6.3074,76000000.0
2005-12-21 17:45:00,6.3079,6.30799,6.30288,6.304,60000000.0
2005-12-21 17:50:00,6.30494,6.3094,6.304,6.30684,86000000.0
2005-12-21 17:55:00,6.30577,6.30935,6.30577,6.30713,66000000.0
2005-12-21 18:00:00,6.30748,6.30914,6.30539,6.30578,72000000.0
2005-12-21 18:05:00,6.30597,6.3069,6.30485,6.30686,73000000.0
2005-12-21 18:10:00,6.30698,6.30742,6.3029,6.3043,58000000.0
2005-12-21 18:15:00,6.30429,6.30525,6.30293,6.30509,61000000.0
2005-12-21 18:20:00,6.30498,6.30779,6.30403,6.30779,63000000.0
2005-12-21 18:25:00,6.30836,6.30836,6.30575,6.3076,67000000.0
2005-12-21 18:30:00,6.30794,6.30941,6.3058,6.30712,65000000.0
2005-12-21 18:35:00,6.3083,6.30882,6.30437,6.3063,76000000.0
2005-12-21 18:40:00,6.30671,6.3112,6.30611,6.31026,67000000.0
2005-12-21 18:45:00,6.31074,6.3114,6.30632,6.30632,66000000.0
2005-12-21 18:50:00,6.30686,6.30751,6.30416,6.3056,63000000.0
2005-12-21 18:55:00,6.3058,6.30672,6.30459,6.30642,71000000.0
2005-12-21 19:00:00,6.30646,6.30737,6.30489,6.30575,70000000.0
2005-12-21 19:05:00,6.30668,6.30742,6.30506,6.30615,76000000.0
2005-12-21 19:10:00,6.30686,6.30802,6.30497,6.30595,68000000.0
2005-12-21 19:15:00,6.30592,6.30699,6.3049,6.30667,61000000.0
2005-12-21 19:20:00,6.30611,6.30729,6.30463,6.30729,72000000.0
2005-12-21 19:25:00,6.3078,6.30879,6.30611,6.30879,62000000.0
2005-12-21 19:30:00,6.30793,6.30861,6.30603,6.30719,66000000.0
2005-12-21 19:35:00,6.30693,6.30926,6.30684,6.30857,63000000.0
2005-12-21 19:40:00,6.30832,6.30838,6.3061,6.30797,70000000.0
2005-12-21 19:45:00,6.3073,6.30974,6.30705,6.30923,70000000.0
2005-12-21 19:50:00,6.3093,6.31218,6.30741,6.30804,71000000.0
2005-12-21 19:55:00,6.30748,6.30815,6.30644,6.30655,68000000.0
2005-12-21 20:00:00,6.30652,6.307,6.3053,6.30645,67000000.0
2005-12-21 20:05:00,6.30606,6.30698,6.30016,6.30051,65000000.0
2005-12-21 20:10:00,6.30181,6.30531,6.30072,6.30398,66000000.0
2005-12-21 20:15:00,6.30439,6.30474,6.29971,6.30155,64000000.0
2005-12-21 20:20:00,6.30138,6.30329,6.3008,6.30244,65000000.0
2005-12-21 20:25:00,6.30273,6.3033,6.29936,6.3009,63000000.0
2005-12-21 20:30:00,6.30002,6.30251,6.29929,6.29935,59000000.0
2005-12-21 20:35:00,6.29956,6.30081,6.29769,6.2984,70000000.0
2005-12-21 20:40:00,6.29854,6.30349,6.29827,6.30316,89000000.0
2005-12-21 20:45:00,6.30303,6.30342,6.29924,6.30079,67000000.0
2005-12-21 20:50:00,6.30112,6.30221,6.29979,6.30221,62000000.0
2005-12-21 20:55:00,6.30184,6.30235,6.29938,6.30007,65000000.0
2005-12-21 21:00:00,6.30004,6.30006,6.29657,6.2973,72000000.0
2005-12-21 21:05:00,6.29781,6.29847,6.29633,6.29774,66000000.0
2005-12-21 21:10:00,6.29713,6.29806,6.29439,6.29439,62000000.0
2005-12-21 21:15:00,6.29417,6.29731,6.29417,6.29596,68000000.0
2005-12-21 21:20:00,6.297,6.297,6.29503,6.29587,52000000.0
2005-12-21 21:25:00,6.29539,6.297,6.29481,6.29691,58000000.0
2005-12-21 21:30:00,6.29684,6.29727,6.29464,6.29603,59000000.0
2005-12-21 21:35:00,6.29622,6.29714,6.29471,6.29533,88000000.0
2005-12-21 21:40:00,6.29611,6.29676,6.2927,6.29483,65000000.0
2005-12-21 21:45:00,6.29547,6.29649,6.29349,6.29425,62000000.0
2005-12-21 21:50:00,6.29459,6.29526,6.29321,6.29456,62000000.0
2005-12-21 21:55:00,6.29431,6.29523,6.29185,6.29265,72000000.0
2005-12-21 22:00:00,6.29272,6.29705,6.29258,6.29699,79000000.0
2005-12-21 22:05:00,6.29599,6.29867,6.29575,6.29862,67000000.0
2005-12-21 22:10:00,6.29858,6.29947,6.29443,6.29443,64000000.0
2005-12-21 22:15:00,6.29431,6.29717,6.29372,6.29571,69000000.0
2005-12-21 22:20:00,6.29558,6.2971,6.29519,6.29639,69000000.0
2005-12-21 22:25:00,6.29591,6.29696,6.29396,6.29494,63000000.0
2005-12-21 22:30:00,6.29403,6.29675,6.29403,6.29675,60000000.0
2005-12-21 22:35:00,6.29654,6.29674,6.29531,6.29589,56000000.0
2005-12-21 22:40:00,6.29603,6.29644,6.29362,6.29365,63000000.0
2005-12-21 22:45:00,6.29375,6.29605,6.29354,6.29444,68000000.0
2005-12-21 22:50:00,6.29366,6.29661,6.29366,6.29527,70000000.0
2005-12-21 22:55:00,6.2947,6.29636,6.29439,6.29508,64000000.0
2005-12-21 23:00:00,6.29516,6.29706,6.29509,6.29649,68000000.0
2005-12-21 23:05:00,6.29597,6.29802,6.29564,6.29802,60000000.0
2005-12-21 23:10:00,6.29851,6.29974,6.29698,6.29727,66000000.0
2005-12-21 23:15:00,6.29765,6.29796,6.29571,6.29691,65000000.0
2005-12-21 23:20:00,6.29608,6.29704,6.29526,6.29538,66000000.0
2005-12-21 23:25:00,6.29554,6.29747,6.29543,6.29582,64000000.0
2005-12-21 23:30:00,6.29608,6.29712,6.29536,6.29636,72000000.0
2005-12-21 23:35:00,6.29655,6.29699,6.29426,6.29481,62000000.0
2005-12-21 23:40:00,6.29516,6.29768,6.29445,6.29694,80000000.0
2005-12-21 23:45:00,6.2964,6.29775,6.29526,6.29626,76000000.0
2005-12-21 23:50:00,6.29617,6.2964,6.29438,6.29521,67000000.0
2005-12-21 23:55:00,6.29496,6.29683,6.29431,6.29622,76000000.0
2005-12-22 00:00:00,6.29678,6.29708,6.29432,6.29575,70000000.0
2005-12-22 00:05:00,6.2951,6.29658,6.29295,6.29315,62000000.0
2005-12-22 00:10:00,6.29316,6.29552,6.29316,6.29355,63000000.0
2005-12-22 00:15:00,6.29339,6.29543,6.29339,6.29488,65000000.0
2005-12-22 00:20:00,6.29499,6.29594,6.29409,6.29519,60000000.0
2005-12-22 00:25:00,6.2949,6.29706,6.29425,6.29632,66000000.0
2005-12-22 00:30:00,6.2962,6.29817,6.2953,6.29817,64000000.0
2005-12-22 00:35:00,6.29682,6.29739,6.29513,6.29513,80000000.0
2005-12-22 00:40:00,6.29511,6.29597,6.29461,6.29523,61000000.0
2005-12-22 00:45:00,6.29534,6.29634,6.2947,6.2957,63000000.0
2005-12-22 00:50:00,6.29657,6.2979,6.29535,6.29689,60000000.0
2005-12-22 00:55:00,6.29747,6.29805,6.29553,6.29747,66000000.0
2005-12-22 01:00:00,6.29769,6.29924,6.29682,6.29714,63000000.0
2005-12-22 01:05:00,6.29705,6.29812,6.29658,6.29761,70000000.0
2005-12-22 01:10:00,6.29764,6.29835,6.29619,6.29684,55000000.0
2005-12-22 01:15:00,6.29701,6.29838,6.29652,6.29755,63000000.0
2005-12-22 01:20:00,6.29727,6.29733,6.29541,6.29541,59000000.0
2005-12-22 01:25:00,6.29515,6.29944,6.29515,6.2979,70000000.0
2005-12-22 01:30:00,6.29768,6.2991,6.29756,6.29795,68000000.0
2005-12-22 01:35:00,6.29784,6.29807,6.29594,6.29714,71000000.0
2005-12-22 01:40:00,6.29741,6.29776,6.2965,6.29675,72000000.0
2005-12-22 01:45:00,6.2969,6.29702,6.29599,6.29599,68000000.0
2005-12-22 01:50:00,6.29586,6.29793,6.29564,6.29693,67000000.0
2005-12-22 01:55:00,6.29594,6.29793,6.29576,6.2977,61000000.0
2005-12-22 02:00:00,6.29798,6.29983,6.29773,6.29849,69000000.0
2005-12-22 02:05:00,6.29904,6.30037,6.29765,6.29909,73000000.0
2005-12-22 02:10:00,6.29905,6.30267,6.29862,6.30218,74000000.0
2005-12-22 02:15:00,6.30116,6.30336,6.30096,6.30199,70000000.0
2005-12-22 02:20:00,6.30224,6.30275,6.30052,6.30229,74000000.0
2005-12-22 02:25:00,6.30265,6.30308,6.30084,6.3016,59000000.0
2005-12-22 02:30:00,6.30191,6.30201,6.29951,6.30023,64000000.0
2005-12-22 02:35:00,6.30027,6.3019,6.29977,6.29977,71000000.0
2005-12-22 02:40:00,6.29948,6.30012,6.2974,6.29946,69000000.0
2005-12-22 02:45:00,6.29968,6.30154,6.2972,6.29804,69000000.0
2005-12-22 02:50:00,6.29843,6.29883,6.29414,6.29597,66000000.0
2005-12-22 02:55:00,6.29708,6.29758,6.29439,6.29547,65000000.0
2005-12-22 03:00:00,6.29501,6.29691,6.29437,6.29512,67000000.0
2005-12-22 03:05:00,6.29503,6.29686,6.29483,6.29538,68000000.0
2005-12-22 03:10:00,6.2958,6.29804,6.29566,6.29596,80000000.0
2005-12-22 03:15:00,6.29604,6.297,6.295,6.29622,50000000.0
2005-12-22 03:20:00,6.29611,6.29857,6.29533,6.2981,62000000.0
2005-12-22 03:25:00,6.2983,6.29864,6.29605,6.29671,71000000.0
2005-12-22 03:30:00,6.29639,6.29978,6.29591,6.29933,68000000.0
2005-12-22 03:35:00,6.29962,6.30052,6.29788,6.29895,60000000.0
2005-12-22 03:40:00,6.29925,6.30167,6.29925,6.30117,82000000.0
2005-12-22 03:45:00,6.30049,6.30085,6.2985,6.2985,53000000.0
2005-12-22 03:50:00,6.29821,6.29945,6.29624,6.29736,74000000.0
2005-12-22 03:55:00,6.2974,6.29991,6.29679,6.29925,63000000.0
2005-12-22 04:00:00,6.29902,6.30141,6.29827,6.30047,70000000.0
2005-12-22 04:05:00,6.30033,6.30059,6.29725,6.29735,66000000.0
2005-12-22 04:10:00,6.2971,6.29887,6.29669,6.2974,77000000.0
2005-12-22 04:15:00,6.2981,6.29881,6.29686,6.29702,57000000.0
2005-12-22 04:20:00,6.29704,6.30128,6.29671,6.29972,62000000.0
2005-12-22 04:25:00,6.29907,6.30189,6.29907,6.29997,53000000.0
2005-12-22 04:30:00,6.29977,6.30045,6.29795,6.29948,66000000.0
2005-12-22 04:35:00,6.29982,6.30078,6.29792,6.30074,64000000.0
2005-12-22 04:40:00,6.30098,6.30136,6.29844,6.29991,54000000.0
2005-12-22 04:45:00,6.29966,6.30109,6.29789,6.29789,63000000.0
2005-12-22 04:50:00,6.29827,6.29981,6.29779,6.29981,71000000.0
2005-12-22 04:55:00,6.29971,6.29988,6.29817,6.2987,65000000.0
2005-12-22 05:00:00,6.29881,6.30067,6.29866,6.29912,62000000.0
2005-12-22 05:05:00,6.29833,6.29996,6.29726,6.29726,72000000.0
2005-12-22 05:10:00,6.29799,6.29905,6.2975,6.2979,59000000.0
2005-12-22 05:15:00,6.29812,6.2997,6.29808,6.29958,67000000.0
2005-12-22 05:20:00,6.29938,6.30039,6.29784,6.29808,79000000.0
2005-12-22 05:25:00,6.29797,6.29985,6.29771,6.29982,66000000.0
2005-12-22 05:30:00,6.29997,6.30042,6.29831,6.29867,76000000.0
2005-12-22 05:35:00,6.29848,6.30113,6.29846,6.29965,78000000.0
2005-12-22 05:40:00,6.29958,6.30018,6.29778,6.299,61000000.0
2005-12-22 05:45:00,6.29934,6.30053,6.29811,6.29898,77000000.0
2005-12-22 05:50:00,6.29917,6.29951,6.29806,6.29905,62000000.0
2005-12-22 05:55:00,6.29927,6.30013,6.29813,6.29901,70000000.0
2005-12-22 06:00:00,6.29974,6.30032,6.29721,6.29941,77000000.0
2005-12-22 06:05:00,6.29827,6.30063,6.29827,6.29899,81000000.0
2005-12-22 06:10:00,6.29838,6.29987,6.29837,6.29955,73000000.0
2005-12-22 06:15:00,6.29937,6.30022,6.298,6.29956,69000000.0
2005-12-22 06:20:00,6.29892,6.3003,6.29795,6.29812,68000000.0
2005-12-22 06:25:00,6.29944,6.2995,6.29733,6.29801,71000000.0
2005-12-22 06:30:00,6.29842,6.29846,6.29673,6.29734,58000000.0
2005-12-22 06:35:00,6.29778,6.29849,6.29619,6.29656,72000000.0
2005-12-22 06:40:00,6.29655,6.29898,6.29624,6.29785,71000000.0
2005-12-22 06:45:00,6.29763,6.29898,6.29678,6.29763,69000000.0
2005-12-22 06:50:00,6.2973,6.29924,6.29682,6.2991,56000000.0
2005-12-22 06:55:00,6.29781,6.29909,6.29649,6.29702,64000000.0
2005-12-22 07:00:00,6.29631,6.2978,6.29555,6.2959,58000000.0
2005-12-22 07:05:00,6.29634,6.29846,6.29622,6.29828,59000000.0
2005-12-22 07:10:00,6.29852,6.29899,6.29821,6.29899,82000000.0
2005-12-22 07:15:00,6.29895,6.29896,6.29633,6.29766,80000000.0
2005-12-22 07:20:00,6.29787,6.29939,6.29763,6.29849,76000000.0
2005-12-22 07:25:00,6.29852,6.29919,6.29613,6.29652,78000000.0
2005-12-22 07:30:00,6.29631,6.29797,6.29631,6.2971,61000000.0
2005-12-22 07:35:00,6.29718,6.29804,6.29651,6.29786,63000000.0
2005-12-22 07:40:00,6.29614,6.29739,6.29471,6.29631,55000000.0
2005-12-22 07:45:00,6.29676,6.29726,6.29525,6.29609,59000000.0
2005-12-22 07:50:00,6.2966,6.29788,6.29599,6.29643,67000000.0
2005-12-22 07:55:00,6.2966,6.29806,6.29613,6.29716,62000000.0
2005-12-22 08:00:00,6.29643,6.29693,6.2948,6.2948,65000000.0
2005-12-22 08:05:00,6.29525,6.29773,6.29525,6.29672,73000000.0
2005-12-22 08:10:00,6.2968,6.2982,6.29566,6.29626,58000000.0
2005-12-22 08:15:00,6.29625,6.29805,6.29582,6.2963,59000000.0
2005-12-22 08:20:00,6.29797,6.2981,6.29554,6.29693,64000000.0
2005-12-22 08:25:00,6.29721,6.29772,6.29289,6.29289,56000000.0
2005-12-22 08:30:00,6.29362,6.29639,6.29362,6.29497,62000000.0
2005-12-22 08:35:00,6.29768,6.29998,6.29706,6.29922,56000000.0
2005-12-22 08:40:00,6.29804,6.29856,6.29664,6.29664,58000000.0
2005-12-22 08:45:00,6.29673,6.2983,6.29546,6.29573,76000000.0
2005-12-22 08:50:00,6.29488,6.2993,6.29482,6.29631,81000000.0
2005-12-22 08:55:00,6.29642,6.29973,6.29596,6.29879,70000000.0
2005-12-22 09:00:00,6.29853,6.30049,6.29782,6.29918,62000000.0
2005-12-22 09:05:00,6.29908,6.30414,6.29862,6.3018,66000000.0
2005-12-22 09:10:00,6.30086,6.30416,6.30086,6.30308,67000000.0
2005-12-22 09:15:00,6.30367,6.30556,6.30306,6.30415,72000000.0
2005-12-22 09:20:00,6.30434,6.30468,6.30224,6.30278,74000000.0
2005-12-22 09:25:00,6.30272,6.30284,6.29846,6.29911,68000000.0
2005-12-22 09:30:00,6.29837,6.30114,6.29761,6.29858,69000000.0
2005-12-22 09:35:00,6.29825,6.30138,6.29808,6.30111,85000000.0
2005-12-22 09:40:00,6.30065,6.30145,6.29707,6.29833,74000000.0
2005-12-22 09:45:00,6.29848,6.29936,6.29477,6.29551,76000000.0
2005-12-22 09:50:00,6.29659,6.30233,6.29567,6.30172,74000000.0
2005-12-22 09:55:00,6.30211,6.30211,6.29783,6.29831,68000000.0
2005-12-22 10:00:00,6.29814,6.30032,6.29784,6.30032,75000000.0
2005-12-22 10:05:00,6.30088,6.30107,6.29827,6.2996,50000000.0
2005-12-22 10:10:00,6.29871,6.2995,6.29702,6.29789,70000000.0
2005-12-22 10:15:00,6.29803,6.29873,6.29642,6.2985,74000000.0
2005-12-22 10:20:00,6.2985,6.29944,6.29711,6.29899,60000000.0
2005-12-22 10:25:00,6.29924,6.29981,6.29812,6.29969,60000000.0
2005-12-22 10:30:00,6.29931,6.30102,6.29799,6.29947,57000000.0
2005-12-22 10:35:00,6.29966,6.30102,6.29868,6.301,72000000.0
2005-12-22 10:40:00,6.30096,6.30203,6.29855,6.29962,62000000.0
2005-12-22 10:45:00,6.30066,6.30408,6.30066,6.30351,55000000.0
2005-12-22 10:50:00,6.3028,6.30676,6.30232,6.30602,72000000.0
2005-12-22 10:55:00,6.30399,6.30567,6.30221,6.30221,49000000.0
2005-12-22 11:00:00,6.30255,6.30433,6.30015,6.30231,61000000.0
2005-12-22 11:05:00,6.30177,6.30295,6.30022,6.30101,71000000.0
2005-12-22 11:10:00,6.30118,6.30157,6.2998,6.30103,67000000.0
2005-12-22 11:15:00,6.30208,6.30359,6.29996,6.30303,63000000.0
2005-12-22 11:20:00,6.30263,6.3043,6.30146,6.30322,76000000.0
2005-12-22 11:25:00,6.30356,6.30513,6.30222,6.30315,64000000.0
2005-12-22 11:30:00,6.30423,6.30596,6.30021,6.30041,74000000.0
2005-12-22 11:35:00,6.30035,6.3016,6.29656,6.29721,60000000.0
2005-12-22 11:40:00,6.29741,6.29794,6.29075,6.29175,64000000.0
2005-12-22 11:45:00,6.29151,6.29505,6.29003,6.29505,62000000.0
2005-12-22 11:50:00,6.29546,6.29915,6.2943,6.2968,68000000.0
2005-12-22 11:55:00,6.29659,6.29999,6.29641,6.29999,52000000.0
2005-12-22 12:00:00,6.30001,6.30112,6.29827,6.301,63000000.0
2005-12-22 12:05:00,6.30084,6.3039,6.30017,6.30144,61000000.0
2005-12-22 12:10:00,6.30113,6.30243,6.30002,6.30076,63000000.0
2005-12-22 12:15:00,6.30146,6.30348,6.30003,6.30348,56000000.0
2005-12-22 12:20:00,6.30338,6.3046,6.30185,6.30282,70000000.0
2005-12-22 12:25:00,6.30321,6.30455,6.30087,6.30136,57000000.0
2005-12-22 12:30:00,6.30064,6.30242,6.29986,6.30076,61000000.0
2005-12-22 12:35:00,6.30098,6.30195,6.29989,6.30085,64000000.0
2005-12-22 12:40:00,6.30139,6.30199,6.29966,6.30114,70000000.0
2005-12-22 12:45:00,6.30163,6.30203,6.29945,6.30055,65000000.0
2005-12-22 12:50:00,6.30044,6.30132,6.29927,6.29996,66000000.0
2005-12-22 12:55:00,6.30047,6.30048,6.29782,6.29851,62000000.0
2005-12-22 13:00:00,6.29807,6.30088,6.29726,6.2995,81000000.0
2005-12-22 13:05:00,6.29975,6.30238,6.29826,6.30183,77000000.0
2005-12-22 13:10:00,6.30193,6.30319,6.30124,6.303,79000000.0
2005-12-22 13:15:00,6.30303,6.3036,6.3012,6.30184,63000000.0
2005-12-22 13:20:00,6.30153,6.30365,6.30049,6.30291,78000000.0
2005-12-22 13:25:00,6.30259,6.30328,6.30107,6.30223,62000000.0
2005-12-22 13:30:00,6.30211,6.30432,6.30202,6.30275,55000000.0
2005-12-22 13:35:00,6.30311,6.30539,6.30311,6.30513,65000000.0
2005-12-22 13:40:00,6.30446,6.30469,6.30079,6.30194,55000000.0
2005-12-22 13:45:00,6.30147,6.30299,6.30048,6.30135,64000000.0
2005-12-22 13:50:00,6.30145,6.30172,6.29632,6.29729,58000000.0
2005-12-22 13:55:00,6.29722,6.30082,6.2965,6.3008,59000000.0
2005-12-22 14:00:00,6.30019,6.30378,6.29975,6.30232,72000000.0
2005-12-22 14:05:00,6.30307,6.30316,6.30053,6.30211,60000000.0
2005-12-22 14:10:00,6.30227,6.30341,6.30098,6.30289,56000000.0
2005-12-22 14:15:00,6.30204,6.30318,6.29976,6.30097,76000000.0
2005-12-22 14:20:00,6.30038,6.30158,6.29952,6.30061,52000000.0
2005-12-22 14:25:00,6.30118,6.30277,6.30042,6.30259,65000000.0
2005-12-22 14:30:00,6.30289,6.30487,6.30126,6.30442,60000000.0
2005-12-22 14:35:00,6.30419,6.30527,6.30187,6.30421,63000000.0
2005-12-22 14:40:00,6.30395,6.30487,6.30116,6.30204,77000000.0
2005-12-22 14:45:00,6.30222,6.30364,6.30163,6.30234,56000000.0
2005-12-22 14:50:00,6.30289,6.30372,6.30139,6.30139,60000000.0
2005-12-22 14:55:00,6.30149,6.30388,6.30149,6.30224,71000000.0
2005-12-22 15:00:00,6.30224,6.30438,6.30081,6.30335,76000000.0
2005-12-22 15:05:00,6.3023,6.30342,6.30022,6.30176,68000000.0
2005-12-22 15:10:00,6.30171,6.30374,6.30039,6.30374,61000000.0
2005-12-22 15:15:00,6.3033,6.30555,6.30115,6.30489,68000000.0
2005-12-22 15:20:00,6.30644,6.30879,6.30563,6.30763,59000000.0
2005-12-22 15:25:00,6.30689,6.30765,6.30441,6.30589,71000000.0
2005-12-22 15:30:00,6.30584,6.30637,6.30431,6.30492,68000000.0
2005-12-22 15:35:00,6.30453,6.30511,6.29794,6.29805,52000000.0
2005-12-22 15:40:00,6.29785,6.3023,6.29785,6.30106,62000000.0
2005-12-22 15:45:00,6.3017,6.30498,6.29841,6.29925,81000000.0
2005-12-22 15:50:00,6.29956,6.29977,6.29695,6.29927,75000000.0
2005-12-22 15:55:00,6.29862,6.29882,6.29441,6.29506,74000000.0
2005-12-22 16:00:00,6.29449,6.29495,6.29258,6.29286,61000000.0
2005-12-22 16:05:00,6.29225,6.29225,6.28474,6.28871,70000000.0
2005-12-22 16:10:00,6.28841,6.29123,6.28737,6.2908,64000000.0
2005-12-22 16:15:00,6.28976,6.29088,6.28854,6.29002,66000000.0
2005-12-22 16:20:00,6.28896,6.291,6.28827,6.28887,65000000.0
2005-12-22 16:25:00,6.28891,6.28947,6.28541,6.28887,51000000.0
2005-12-22 16:30:00,6.28891,6.28975,6.27695,6.27897,53000000.0
2005-12-22 16:35:00,6.27882,6.28049,6.27682,6.28049,78000000.0
2005-12-22 16:40:00,6.27999,6.28097,6.27717,6.27908,86000000.0
2005-12-22 16:45:00,6.27905,6.28096,6.27753,6.28096,59000000.0
2005-12-22 16:50:00,6.28072,6.28183,6.27879,6.28183,66000000.0
2005-12-22 16:55:00,6.28139,6.28172,6.27786,6.27867,52000000.0
2005-12-22 17:00:00,6.27859,6.27894,6.27407,6.27505,62000000.0
2005-12-22 17:05:00,6.27483,6.27647,6.27337,6.27561,73000000.0
2005-12-22 17:10:00,6.27538,6.27546,6.26984,6.27353,57000000.0
2005-12-22 17:15:00,6.27308,6.27369,6.2711,6.27189,71000000.0
2005-12-22 17:20:00,6.27188,6.27258,6.26844,6.26892,55000000.0
2005-12-22 17:25:00,6.26855,6.26855,6.26304,6.26424,62000000.0
2005-12-22 17:30:00,6.26457,6.26571,6.2629,6.26567,63000000.0
2005-12-22 17:35:00,6.26556,6.27037,6.26357,6.27018,64000000.0
2005-12-22 17:40:00,6.27041,6.27537,6.26921,6.2743,76000000.0
2005-12-22 17:45:00,6.27466,6.27474,6.27212,6.27399,60000000.0
2005-12-22 17:50:00,6.27399,6.27474,6.27135,6.2744,86000000.0
2005-12-22 17:55:00,6.27465,6.27934,6.27449,6.27934,66000000.0
2005-12-22 18:00:00,6.28006,6.28067,6.27682,6.27911,72000000.0
2005-12-22 18:05:00,6.27958,6.28159,6.27931,6.28074,73000000.0
2005-12-22 18:10:00,6.2816,6.2816,6.27806,6.27833,58000000.0
2005-12-22 18:15:00,6.27941,6.28094,6.27826,6.27851,61000000.0
2005-12-22 18:20:00,6.27774,6.27887,6.27271,6.27271,63000000.0
2005-12-22 18:25:00,6.2735,6.27965,6.2735,6.27524,67000000.0
2005-12-22 18:30:00,6.27603,6.27683,6.27365,6.27603,65000000.0
2005-12-22 18:35:00,6.27653,6.2768,6.27316,6.27387,76000000.0
2005-12-22 18:40:00,6.27303,6.27412,6.26982,6.2726,67000000.0
2005-12-22 18:45:00,6.27219,6.27565,6.27033,6.27081,66000000.0
2005-12-22 18:50:00,6.27037,6.27225,6.26969,6.2714,63000000.0
2005-12-22 18:55:00,6.27115,6.27237,6.26952,6.27113,71000000.0
2005-12-22 19:00:00,6.26962,6.27137,6.26869,6.27108,70000000.0
2005-12-22 19:05:00,6.27086,6.27191,6.26884,6.27128,76000000.0
2005-12-22 19:10:00,6.27246,6.27246,6.2695,6.26958,68000000.0
2005-12-22 19:15:00,6.2694,6.27183,6.2694,6.27178,61000000.0
2005-12-22 19:20:00,6.27199,6.27745,6.27105,6.276,72000000.0
2005-12-22 19:25:00,6.27627,6.27627,6.27097,6.27339,62000000.0
2005-12-22 19:30:00,6.2738,6.27786,6.27355,6.27786,66000000.0
2005-12-22 19:35:00,6.27856,6.27927,6.27694,6.27795,63000000.0
2005-12-22 19:40:00,6.27747,6.2807,6.27655,6.27993,70000000.0
2005-12-22 19:45:00,6.27992,6.28128,6.27799,6.2802,70000000.0
2005-12-22 19:50:00,6.28025,6.28062,6.27758,6.278,71000000.0
2005-12-22 19:55:00,6.27887,6.28051,6.27756,6.27773,68000000.0
2005-12-22 20:00:00,6.27776,6.28139,6.27776,6.27888,67000000.0
2005-12-22 20:05:00,6.279,6.28061,6.27739,6.27739,65000000.0
2005-12-22 20:10:00,6.27789,6.27973,6.27716,6.27858,66000000.0
2005-12-22 20:15:00,6.2794,6.28151,6.27901,6.28151,64000000.0
2005-12-22 20:20:00,6.28159,6.28202,6.27972,6.28101,65000000.0
2005-12-22 20:25:00,6.28055,6.28329,6.28044,6.2818,63000000.0
2005-12-22 20:30:00,6.28071,6.28249,6.28002,6.28002,59000000.0
2005-12-22 20:35:00,6.28061,6.28281,6.28061,6.28246,70000000.0
2005-12-22 20:40:00,6.28245,6.2829,6.27726,6.2779,89000000.0
2005-12-22 20:45:00,6.27883,6.27914,6.27735,6.27884,67000000.0
2005-12-22 20:50:00,6.27893,6.27893,6.27514,6.27605,62000000.0
2005-12-22 20:55:00,6.27521,6.27647,6.27346,6.27415,65000000.0
2005-12-22 21:00:00,6.27435,6.27478,6.27015,6.2724,72000000.0
2005-12-22 21:05:00,6.27218,6.27429,6.27191,6.27405,66000000.0
2005-12-22 21:10:00,6.2736,6.27416,6.27164,6.27261,62000000.0
2005-12-22 21:15:00,6.27213,6.27348,6.27107,6.27271,68000000.0
2005-12-22 21:20:00,6.27242,6.27444,6.27162,6.27444,52000000.0
2005-12-22 21:25:00,6.27421,6.27421,6.27215,6.27297,58000000.0
2005-12-22 21:30:00,6.27306,6.27381,6.27231,6.27291,59000000.0
2005-12-22 21:35:00,6.27194,6.27422,6.27194,6.2726,88000000.0
2005-12-22 21:40:00,6.27386,6.27586,6.27258,6.27322,65000000.0
2005-12-22 21:45:00,6.27247,6.27289,6.26938,6.26988,62000000.0
2005-12-22 21:50:00,6.27082,6.27249,6.27021,6.27113,62000000.0
2005-12-22 21:55:00,6.27197,6.27519,6.27197,6.27282,72000000.0
2005-12-22 22:00:00,6.27201,6.27421,6.27125,6.27155,79000000.0
2005-12-22 22:05:00,6.27117,6.2725,6.26992,6.27183,67000000.0
2005-12-22 22:10:00,6.27169,6.27272,6.27074,6.27164,64000000.0
2005-12-22 22:15:00,6.27174,6.27373,6.27174,6.27291,69000000.0
2005-12-22 22:20:00,6.27279,6.27471,6.2723,6.27419,69000000.0
2005-12-22 22:25:00,6.27382,6.27465,6.2726,6.27263,63000000.0
2005-12-22 22:30:00,6.27242,6.27515,6.27242,6.27357,60000000.0
2005-12-22 22:35:00,6.27389,6.2753,6.27311,6.27474,56000000.0
2005-12-22 22:40:00,6.27536,6.27658,6.27418,6.27551,63000000.0
2005-12-22 22:45:00,6.27645,6.27719,6.27407,6.27531,68000000.0
2005-12-22 22:50:00,6.27491,6.27538,6.2735,6.27415,70000000.0
2005-12-22 22:55:00,6.27516,6.27544,6.27321,6.27424,64000000.0
2005-12-22 23:00:00,6.27403,6.27645,6.27403,6.27499,68000000.0
2005-12-22 23:05:00,6.27544,6.27646,6.27479,6.27496,60000000.0
2005-12-22 23:10:00,6.27485,6.27604,6.27443,6.27494,66000000.0
2005-12-22 23:15:00,6.27562,6.27847,6.27497,6.27796,65000000.0
2005-12-22 23:20:00,6.27751,6.278,6.27613,6.27629,66000000.0
2005-12-22 23:25:00,6.27662,6.27849,6.27616,6.27618,64000000.0
2005-12-22 23:30:00,6.27669,6.2776,6.27588,6.27747,72000000.0
2005-12-22 23:35:00,6.2769,6.27736,6.27498,6.27552,62000000.0
2005-12-22 23:40:00,6.27595,6.27729,6.2755,6.27559,80000000.0
2005-12-22 23:45:00,6.27579,6.27878,6.27579,6.27735,76000000.0
2005-12-22 23:50:00,6.27722,6.27906,6.27456,6.27725,67000000.0
2005-12-22 23:55:00,6.27708,6.2789,6.27561,6.27707,76000000.0
2005-12-23 00:00:00,6.27767,6.27939,6.27756,6.27871,70000000.0
2005-12-23 00:05:00,6.27824,6.27946,6.27631,6.27633,62000000.0
2005-12-23 00:10:00,6.27552,6.27758,6.27515,6.27652,63000000.0
2005-12-23 00:15:00,6.27596,6.27618,6.27204,6.27305,65000000.0
2005-12-23 00:20:00,6.27351,6.27396,6.27089,6.2724,60000000.0
2005-12-23 00:25:00,6.27256,6.27414,6.2714,6.27301,66000000.0
2005-12-23 00:30:00,6.27329,6.27479,6.27269,6.27479,64000000.0
2005-12-23 00:35:00,6.27401,6.2754,6.27157,6.27517,80000000.0
2005-12-23 00:40:00,6.27532,6.27749,6.27368,6.27725,61000000.0
2005-12-23 00:45:00,6.27694,6.27694,6.27457,6.27603,63000000.0
2005-12-23 00:50:00,6.27596,6.27738,6.27461,6.27738,60000000.0
2005-12-23 00:55:00,6.27787,6.27837,6.27552,6.27694,66000000.0
2005-12-23 01:00:00,6.27689,6.27743,6.27454,6.27691,63000000.0
2005-12-23 01:05:00,6.27712,6.27907,6.27588,6.27896,70000000.0
2005-12-23 01:10:00,6.27937,6.27963,6.27686,6.27843,55000000.0
2005-12-23 01:15:00,6.27876,6.27983,6.27823,6.27931,63000000.0
2005-12-23 01:20:00,6.27855,6.27876,6.27612,6.27724,59000000.0
2005-12-23 01:25:00,6.27861,6.27972,6.27691,6.27725,70000000.0
2005-12-23 01:30:00,6.27692,6.28017,6.27692,6.2801,68000000.0
2005-12-23 01:35:00,6.27951,6.27951,6.2774,6.27799,71000000.0
2005-12-23 01:40:00,6.27803,6.2785,6.27648,6.27825,72000000.0
2005-12-23 01:45:00,6.27815,6.27815,6.27591,6.27747,68000000.0
2005-12-23 01:50:00,6.2776,6.27821,6.27578,6.2781,67000000.0
2005-12-23 01:55:00,6.27709,6.27807,6.27529,6.27778,61000000.0
2005-12-23 02:00:00,6.27748,6.278,6.27418,6.27796,69000000.0
2005-12-23 02:05:00,6.27797,6.27907,6.27525,6.27525,73000000.0
2005-12-23 02:10:00,6.27569,6.27776,6.27353,6.2746,74000000.0
2005-12-23 02:15:00,6.27476,6.27512,6.27257,6.27426,70000000.0
2005-12-23 02:20:00,6.27463,6.27618,6.27373,6.27458,74000000.0
2005-12-23 02:25:00,6.27472,6.27675,6.27408,6.27527,59000000.0
2005-12-23 02:30:00,6.27394,6.27555,6.27314,6.27518,64000000.0
2005-12-23 02:35:00,6.27473,6.27518,6.27271,6.2743,71000000.0
2005-12-23 02:40:00,6.27383,6.27553,6.27368,6.27386,69000000.0
2005-12-23 02:45:00,6.27391,6.27671,6.27334,6.27561,69000000.0
2005-12-23 02:50:00,6.275,6.27695,6.27425,6.27688,66000000.0
2005-12-23 02:55:00,6.27669,6.27918,6.27503,6.27918,65000000.0
2005-12-23 03:00:00,6.27903,6.28018,6.27541,6.27887,67000000.0
2005-12-23 03:05:00,6.27888,6.28059,6.27776,6.27933,68000000.0
2005-12-23 03:10:00,6.27779,6.27989,6.27773,6.27815,80000000.0
2005-12-23 03:15:00,6.27829,6.27988,6.2767,6.27686,50000000.0
2005-12-23 03:20:00,6.27709,6.28038,6.27708,6.27969,62000000.0
2005-12-23 03:25:00,6.27995,6.27995,6.27646,6.27873,71000000.0
2005-12-23 03:30:00,6.27783,6.2779,6.2749,6.27677,68000000.0
2005-12-23 03:35:00,6.27615,6.27674,6.2739,6.27556,60000000.0
2005-12-23 03:40:00,6.2749,6.27735,6.2749,6.27697,82000000.0
2005-12-23 03:45:00,6.27656,6.27697,6.27388,6.27526,53000000.0
2005-12-23 03:50:00,6.27516,6.27557,6.27312,6.27466,74000000.0
2005-12-23 03:55:00,6.27571,6.27734,6.27408,6.2766,63000000.0
2005-12-23 04:00:00,6.2758,6.27587,6.27238,6.2739,70000000.0
2005-12-23 04:05:00,6.27505,6.2759,6.27325,6.27378,66000000.0
2005-12-23 04:10:00,6.27405,6.27849,6.27405,6.27722,77000000.0
2005-12-23 04:15:00,6.27842,6.27883,6.27645,6.27862,57000000.0
2005-12-23 04:20:00,6.27764,6.27887,6.27605,6.27631,62000000.0
2005-12-23 04:25:00,6.27659,6.2769,6.27471,6.27631,53000000.0
2005-12-23 04:30:00,6.27672,6.27672,6.27478,6.2762,66000000.0
2005-12-23 04:35:00,6.27483,6.27574,6.27343,6.27512,64000000.0
2005-12-23 04:40:00,6.2751,6.27582,6.27363,6.27577,54000000.0
2005-12-23 04:45:00,6.27485,6.27571,6.2732,6.27516,63000000.0
2005-12-23 04:50:00,6.27551,6.27551,6.27301,6.27361,71000000.0
2005-12-23 04:55:00,6.27373,6.27503,6.27136,6.27263,65000000.0
2005-12-23 05:00:00,6.27258,6.27317,6.27029,6.27218,62000000.0
2005-12-23 05:05:00,6.27345,6.27456,6.27076,6.27076,72000000.0
2005-12-23 05:10:00,6.27083,6.27206,6.26835,6.27134,59000000.0
2005-12-23 05:15:00,6.27043,6.27178,6.26844,6.27174,67000000.0
2005-12-23 05:20:00,6.27123,6.27277,6.2695,6.27097,79000000.0
2005-12-23 05:25:00,6.27086,6.27273,6.27063,6.27114,66000000.0
2005-12-23 05:30:00,6.27107,6.27278,6.27066,6.27151,76000000.0
2005-12-23 05:35:00,6.27125,6.27261,6.27081,6.27192,78000000.0
2005-12-23 05:40:00,6.27185,6.27233,6.27038,6.27043,61000000.0
2005-12-23 05:45:00,6.2708,6.27231,6.26977,6.26981,77000000.0
2005-12-23 05:50:00,6.27004,6.27371,6.26985,6.27319,62000000.0
2005-12-23 05:55:00,6.27308,6.27404,6.27092,6.27215,70000000.0
2005-12-23 06:00:00,6.27253,6.27449,6.27214,6.27389,77000000.0
2005-12-23 06:05:00,6.27369,6.27674,6.27156,6.2762,81000000.0
2005-12-23 06:10:00,6.27548,6.27661,6.27424,6.27533,73000000.0
2005-12-23 06:15:00,6.27509,6.2792,6.27509,6.27742,69000000.0
2005-12-23 06:20:00,6.27826,6.27897,6.27479,6.27537,68000000.0
2005-12-23 06:25:00,6.27483,6.27699,6.27427,6.27677,71000000.0
2005-12-23 06:30:00,6.2762,6.2766,6.27438,6.2749,58000000.0
2005-12-23 06:35:00,6.27479,6.27604,6.27348,6.27457,72000000.0
2005-12-23 06:40:00,6.27454,6.27557,6.27326,6.27421,71000000.0
2005-12-23 06:45:00,6.27408,6.27637,6.27395,6.27606,69000000.0
2005-12-23 06:50:00,6.27608,6.2765,6.27366,6.2765,56000000.0
2005-12-23 06:55:00,6.27659,6.27746,6.27448,6.27619,64000000.0
2005-12-23 07:00:00,6.27536,6.27653,6.27404,6.27632,58000000.0
2005-12-23 07:05:00,6.27647,6.27747,6.27415,6.27675,59000000.0
2005-12-23 07:10:00,6.27675,6.27734,6.27531,6.27531,82000000.0
2005-12-23 07:15:00,6.27506,6.27825,6.27506,6.27794,80000000.0
2005-12-23 07:20:00,6.27811,6.27812,6.27551,6.27746,76000000.0
2005-12-23 07:25:00,6.27764,6.27815,6.27448,6.27526,78000000.0
2005-12-23 07:30:00,6.27503,6.27669,6.27446,6.2749,61000000.0
2005-12-23 07:35:00,6.27522,6.27683,6.27396,6.27676,63000000.0
2005-12-23 07:40:00,6.27542,6.27834,6.27542,6.27783,55000000.0
2005-12-23 07:45:00,6.27775,6.27793,6.27385,6.27593,59000000.0
2005-12-23 07:50:00,6.27586,6.27749,6.27523,6.27685,67000000.0
2005-12-23 07:55:00,6.2773,6.27835,6.27377,6.27533,62000000.0
2005-12-23 08:00:00,6.27506,6.27769,6.27506,6.27666,65000000.0
2005-12-23 08:05:00,6.27668,6.27835,6.27502,6.27518,73000000.0
2005-12-23 08:10:00,6.27447,6.2767,6.27447,6.27617,58000000.0
2005-12-23 08:15:00,6.27603,6.27661,6.27433,6.27512,59000000.0
2005-12-23 08:20:00,6.27527,6.27574,6.27403,6.2755,64000000.0
2005-12-23 08:25:00,6.2747,6.27621,6.27344,6.2737,56000000.0
2005-12-23 08:30:00,6.27533,6.27625,6.27362,6.27569,62000000.0
2005-12-23 08:35:00,6.27575,6.27623,6.27401,6.27401,56000000.0
2005-12-23 08:40:00,6.27417,6.27874,6.2741,6.27481,58000000.0
2005-12-23 08:45:00,6.27432,6.2772,6.27432,6.2757,76000000.0
2005-12-23 08:50:00,6.27573,6.2784,6.2753,6.27686,81000000.0
2005-12-23 08:55:00,6.27555,6.27681,6.27523,6.2765,70000000.0
2005-12-23 09:00:00,6.27661,6.27832,6.2751,6.276,62000000.0
2005-12-23 09:05:00,6.27595,6.27838,6.27477,6.27682,66000000.0
2005-12-23 09:10:00,6.27683,6.27703,6.27542,6.27624,67000000.0
2005-12-23 09:15:00,6.27669,6.27762,6.27492,6.27715,72000000.0
2005-12-23 09:20:00,6.27731,6.27819,6.27568,6.2778,74000000.0
2005-12-23 09:25:00,6.27706,6.2772,6.27507,6.27604,68000000.0
2005-12-23 09:30:00,6.27593,6.27672,6.27368,6.2744,69000000.0
2005-12-23 09:35:00,6.27388,6.27458,6.26895,6.27038,85000000.0
2005-12-23 09:40:00,6.27145,6.27218,6.27002,6.27044,74000000.0
2005-12-23 09:45:00,6.27067,6.27224,6.26923,6.27071,76000000.0
2005-12-23 09:50:00,6.27108,6.27226,6.26876,6.26929,74000000.0
2005-12-23 09:55:00,6.26914,6.27347,6.26914,6.27347,68000000.0
2005-12-23 10:00:00,6.2738,6.27588,6.27156,6.2736,75000000.0
2005-12-23 10:05:00,6.27345,6.27814,6.27333,6.27566,50000000.0
2005-12-23 10:10:00,6.27547,6.2778,6.27528,6.27618,70000000.0
2005-12-23 10:15:00,6.27653,6.27831,6.27508,6.27782,74000000.0
2005-12-23 10:20:00,6.27854,6.27906,6.27625,6.27655,60000000.0
2005-12-23 10:25:00,6.27643,6.27825,6.27563,6.2777,60000000.0
2005-12-23 10:30:00,6.27709,6.27756,6.27474,6.27553,57000000.0
2005-12-23 10:35:00,6.27614,6.27681,6.27455,6.27524,72000000.0
2005-12-23 10:40:00,6.27511,6.27693,6.27466,6.27678,62000000.0
2005-12-23 10:45:00,6.27545,6.27809,6.27424,6.27544,55000000.0
2005-12-23 10:50:00,6.27566,6.27634,6.27367,6.27416,72000000.0
2005-12-23 10:55:00,6.27373,6.27742,6.27373,6.27731,49000000.0
2005-12-23 11:00:00,6.27704,6.27774,6.27484,6.27533,61000000.0
2005-12-23 11:05:00,6.27619,6.27669,6.27401,6.27505,71000000.0
2005-12-23 11:10:00,6.27591,6.27608,6.27424,6.27448,67000000.0
2005-12-23 11:15:00,6.27478,6.27582,6.27318,6.27395,63000000.0
2005-12-23 11:20:00,6.27421,6.27621,6.2723,6.27325,76000000.0
2005-12-23 11:25:00,6.27291,6.27456,6.27073,6.2722,64000000.0
2005-12-23 11:30:00,6.27258,6.27353,6.271,6.27318,74000000.0
2005-12-23 11:35:00,6.27319,6.27422,6.27089,6.27089,60000000.0
2005-12-23 11:40:00,6.27105,6.27257,6.27026,6.27045,64000000.0
2005-12-23 11:45:00,6.26965,6.27177,6.26893,6.27107,62000000.0
2005-12-23 11:50:00,6.27116,6.27241,6.26993,6.27041,68000000.0
2005-12-23 11:55:00,6.27141,6.27245,6.2706,6.27154,52000000.0
2005-12-23 12:00:00,6.27123,6.27202,6.26931,6.27022,63000000.0
2005-12-23 12:05:00,6.27019,6.27226,6.26962,6.26972,61000000.0
2005-12-23 12:10:00,6.26961,6.27318,6.26961,6.27104,63000000.0
2005-12-23 12:15:00,6.27133,6.27247,6.2707,6.27156,56000000.0
2005-12-23 12:20:00,6.27159,6.27311,6.27089,6.27159,70000000.0
2005-12-23 12:25:00,6.27213,6.27411,6.27116,6.27396,57000000.0
2005-12-23 12:30:00,6.27386,6.27426,6.27225,6.27305,61000000.0
2005-12-23 12:35:00,6.27292,6.27554,6.27184,6.27382,64000000.0
2005-12-23 12:40:00,6.27431,6.27604,6.27388,6.2757,70000000.0
2005-12-23 12:45:00,6.27577,6.27606,6.27244,6.27395,65000000.0
2005-12-23 12:50:00,6.27401,6.27578,6.273,6.27403,66000000.0
2005-12-23 12:55:00,6.27409,6.27511,6.27267,6.27429,62000000.0
2005-12-23 13:00:00,6.275,6.27845,6.27413,6.27681,81000000.0
2005-12-23 13:05:00,6.27657,6.2779,6.27584,6.2769,77000000.0
2005-12-23 13:10:00,6.277,6.27758,6.27464,6.27578,79000000.0
2005-12-23 13:15:00,6.27538,6.27924,6.27453,6.27664,63000000.0
2005-12-23 13:20:00,6.27528,6.27647,6.27312,6.27461,78000000.0
2005-12-23 13:25:00,6.27508,6.27757,6.27396,6.27421,62000000.0
2005-12-23 13:30:00,6.27375,6.27672,6.27298,6.27619,55000000.0
2005-12-23 13:35:00,6.27581,6.27922,6.27561,6.27832,65000000.0
2005-12-23 13:40:00,6.2787,6.27972,6.2763,6.27666,55000000.0
2005-12-23 13:45:00,6.2761,6.27883,6.27554,6.27832,64000000.0
2005-12-23 13:50:00,6.27831,6.27969,6.27753,6.27794,58000000.0
2005-12-23 13:55:00,6.27784,6.28993,6.27784,6.28993,59000000.0
2005-12-23 14:00:00,6.29118,6.29216,6.28437,6.2866,72000000.0
2005-12-23 14:05:00,6.28732,6.2879,6.28331,6.28335,60000000.0
2005-12-23 14:10:00,6.28435,6.28587,6.28035,6.28035,56000000.0
2005-12-23 14:15:00,6.28148,6.28756,6.28058,6.28756,76000000.0
2005-12-23 14:20:00,6.28742,6.28912,6.28608,6.28763,52000000.0
2005-12-23 14:25:00,6.28707,6.28922,6.2861,6.28758,65000000.0
2005-12-23 14:30:00,6.2871,6.29329,6.2871,6.28993,60000000.0
2005-12-23 14:35:00,6.28953,6.29314,6.28924,6.29198,63000000.0
2005-12-23 14:40:00,6.29239,6.29359,6.29073,6.29176,77000000.0
2005-12-23 14:45:00,6.29107,6.29248,6.28717,6.28757,56000000.0
2005-12-23 14:50:00,6.28846,6.29175,6.28745,6.29175,60000000.0
2005-12-23 14:55:00,6.29125,6.29185,6.286,6.28847,71000000.0
2005-12-23 15:00:00,6.2887,6.28872,6.28416,6.28463,76000000.0
2005-12-23 15:05:00,6.28565,6.28752,6.28243,6.28517,68000000.0
2005-12-23 15:10:00,6.28516,6.28655,6.28186,6.28367,61000000.0
2005-12-23 15:15:00,6.28331,6.28843,6.28331,6.28843,68000000.0
2005-12-23 15:20:00,6.28936,6.29259,6.28912,6.29236,59000000.0
2005-12-23 15:25:00,6.29247,6.29384,6.29074,6.29247,71000000.0
2005-12-23 15:30:00,6.2928,6.29417,6.28794,6.29221,68000000.0
2005-12-23 15:35:00,6.29167,6.29304,6.28715,6.29051,52000000.0
2005-12-23 15:40:00,6.2904,6.29179,6.28938,6.29062,62000000.0
2005-12-23 15:45:00,6.29155,6.29521,6.29015,6.29217,81000000.0
2005-12-23 15:50:00,6.29274,6.29421,6.28752,6.29026,75000000.0
2005-12-23 15:55:00,6.28948,6.29394,6.28439,6.29394,74000000.0
2005-12-23 16:00:00,6.29486,6.29829,6.29429,6.2955,61000000.0
2005-12-23 16:05:00,6.29496,6.29593,6.2924,6.29274,70000000.0
2005-12-23 16:10:00,6.29257,6.29342,6.28965,6.2905,64000000.0
2005-12-23 16:15:00,6.2892,6.29114,6.28828,6.29021,66000000.0
2005-12-23 16:20:00,6.28975,6.29223,6.28971,6.29111,65000000.0
2005-12-23 16:25:00,6.29201,6.29211,6.28985,6.29016,51000000.0
2005-12-23 16:30:00,6.29016,6.29251,6.28955,6.29251,53000000.0
2005-12-23 16:35:00,6.29259,6.29345,6.29023,6.29154,78000000.0
2005-12-23 16:40:00,6.29091,6.29263,6.28913,6.29054,86000000.0
2005-12-23 16:45:00,6.29121,6.29242,6.28964,6.29171,59000000.0
2005-12-23 16:50:00,6.29252,6.29443,6.29092,6.29426,66000000.0
2005-12-23 16:55:00,6.29457,6.29483,6.2926,6.29329,52000000.0
2005-12-23 17:00:00,6.29258,6.29384,6.28883,6.28896,62000000.0
2005-12-23 17:05:00,6.28763,6.28863,6.28433,6.28863,73000000.0
2005-12-23 17:10:00,6.28932,6.29298,6.28891,6.29298,57000000.0
2005-12-23 17:15:00,6.29236,6.29257,6.28377,6.2852,71000000.0
2005-12-23 17:20:00,6.28425,6.28472,6.28125,6.28146,55000000.0
2005-12-23 17:25:00,6.28143,6.28266,6.27873,6.28054,62000000.0
2005-12-23 17:30:00,6.27929,6.28087,6.27238,6.2738,63000000.0
2005-12-23 17:35:00,6.27378,6.27674,6.27312,6.2753,64000000.0
2005-12-23 17:40:00,6.27601,6.27943,6.27576,6.27784,76000000.0
2005-12-23 17:45:00,6.27854,6.28234,6.27783,6.28142,60000000.0
2005-12-23 17:50:00,6.28087,6.28121,6.27666,6.27868,86000000.0
2005-12-23 17:55:00,6.27883,6.28114,6.27855,6.28,66000000.0
2005-12-23 18:00:00,6.27893,6.28426,6.27869,6.28025,72000000.0
2005-12-23 18:05:00,6.28099,6.28218,6.27641,6.27833,73000000.0
2005-12-23 18:10:00,6.27827,6.28023,6.27764,6.27958,58000000.0
2005-12-23 18:15:00,6.27896,6.28057,6.27811,6.27972,61000000.0
2005-12-23 18:20:00,6.27953,6.28355,6.2795,6.28255,63000000.0
2005-12-23 18:25:00,6.28378,6.28518,6.28246,6.28387,67000000.0
2005-12-23 18:30:00,6.2848,6.28614,6.28398,6.28601,65000000.0
2005-12-23 18:35:00,6.28592,6.28697,6.28447,6.28631,76000000.0
2005-12-23 18:40:00,6.28624,6.28896,6.28463,6.28702,67000000.0
2005-12-23 18:45:00,6.28771,6.28953,6.28605,6.28654,66000000.0
2005-12-23 18:50:00,6.287,6.28761,6.28609,6.28757,63000000.0
2005-12-23 18:55:00,6.28813,6.28851,6.28632,6.28677,71000000.0
2005-12-23 19:00:00,6.28702,6.28766,6.28542,6.28542,70000000.0
2005-12-23 19:05:00,6.28616,6.28704,6.28431,6.28567,76000000.0
2005-12-23 19:10:00,6.2858,6.28729,6.28544,6.28558,68000000.0
2005-12-23 19:15:00,6.28509,6.28857,6.28509,6.28796,61000000.0
2005-12-23 19:20:00,6.28869,6.29113,6.28752,6.29036,72000000.0
2005-12-23 19:25:00,6.28991,6.29099,6.28741,6.28989,62000000.0
2005-12-23 19:30:00,6.28892,6.2899,6.28699,6.28926,66000000.0
2005-12-23 19:35:00,6.28975,6.29292,6.28902,6.29149,63000000.0
2005-12-23 19:40:00,6.29167,6.29225,6.28751,6.28752,70000000.0
2005-12-23 19:45:00,6.28569,6.28811,6.28343,6.28343,70000000.0
2005-12-23 19:50:00,6.28376,6.28548,6.2809,6.28496,71000000.0
2005-12-23 19:55:00,6.28459,6.2859,6.28327,6.28381,68000000.0
2005-12-23 20:00:00,6.28387,6.2844,6.28185,6.28383,67000000.0
2005-12-23 20:05:00,6.28381,6.28583,6.2822,6.28511,65000000.0
2005-12-23 20:10:00,6.28546,6.28604,6.2833,6.28409,66000000.0
2005-12-23 20:15:00,6.28339,6.28475,6.28176,6.28269,64000000.0
2005-12-23 20:20:00,6.28236,6.28343,6.28073,6.2817,65000000.0
2005-12-23 20:25:00,6.28213,6.28325,6.28035,6.28254,63000000.0
2005-12-23 20:30:00,6.28255,6.28284,6.28109,6.28187,59000000.0
2005-12-23 20:35:00,6.28207,6.28253,6.27983,6.28052,70000000.0
2005-12-23 20:40:00,6.28101,6.28384,6.28063,6.28338,89000000.0
2005-12-23 20:45:00,6.2832,6.2832,6.27859,6.27895,67000000.0
2005-12-23 20:50:00,6.27839,6.27956,6.27638,6.27638,62000000.0
2005-12-23 20:55:00,6.27692,6.27958,6.27657,6.2793,65000000.0
2005-12-23 21:00:00,6.2793,6.28398,6.27839,6.27994,72000000.0
2005-12-23 21:05:00,6.27854,6.28098,6.27843,6.27957,66000000.0
2005-12-23 21:10:00,6.2795,6.28127,6.27901,6.28127,62000000.0
2005-12-23 21:15:00,6.28135,6.28138,6.27901,6.28046,68000000.0
2005-12-23 21:20:00,6.28009,6.28126,6.28001,6.28126,52000000.0
2005-12-23 21:25:00,6.28167,6.28176,6.27992,6.28046,58000000.0
2005-12-23 21:30:00,6.28032,6.28093,6.27832,6.27944,59000000.0
2005-12-23 21:35:00,6.27965,6.28112,6.27917,6.28009,88000000.0
2005-12-23 21:40:00,6.28005,6.28322,6.27945,6.28322,65000000.0
2005-12-23 21:45:00,6.28348,6.28357,6.28141,6.28164,62000000.0
2005-12-23 21:50:00,6.2829,6.28519,6.28172,6.28356,62000000.0
2005-12-23 21:55:00,6.28438,6.2847,6.28176,6.28365,72000000.0
2005-12-23 22:00:00,6.28355,6.284,6.28284,6.28362,79000000.0
2005-12-23 22:05:00,6.28336,6.28375,6.28081,6.28235,67000000.0
2005-12-23 22:10:00,6.28271,6.28308,6.28109,6.28148,64000000.0
2005-12-23 22:15:00,6.2811,6.28266,6.28029,6.28115,69000000.0
2005-12-23 22:20:00,6.28111,6.28135,6.27941,6.27978,69000000.0
2005-12-23 22:25:00,6.2797,6.28074,6.27798,6.27841,63000000.0
2005-12-23 22:30:00,6.27846,6.27992,6.2778,6.27982,60000000.0
2005-12-23 22:35:00,6.2811,6.28124,6.27811,6.27811,56000000.0
2005-12-23 22:40:00,6.27793,6.27924,6.27732,6.27794,63000000.0
2005-12-23 22:45:00,6.27842,6.28128,6.27839,6.28053,68000000.0
2005-12-23 22:50:00,6.2801,6.2801,6.27696,6.27755,70000000.0
2005-12-23 22:55:00,6.27752,6.27834,6.27575,6.27607,64000000.0
2005-12-23 23:00:00,6.27595,6.27832,6.27571,6.27715,68000000.0
2005-12-23 23:05:00,6.27661,6.2786,6.27573,6.27657,60000000.0
2005-12-23 23:10:00,6.27665,6.27891,6.27586,6.27684,66000000.0
2005-12-23 23:15:00,6.277,6.27853,6.27445,6.27474,65000000.0
2005-12-23 23:20:00,6.27511,6.27696,6.2748,6.27628,66000000.0
2005-12-23 23:25:00,6.27635,6.27648,6.27493,6.27544,64000000.0
2005-12-23 23:30:00,6.27565,6.27615,6.27454,6.27528,72000000.0
2005-12-23 23:35:00,6.2764,6.27664,6.27415,6.2761,62000000.0
2005-12-23 23:40:00,6.27603,6.27678,6.27445,6.27636,80000000.0
2005-12-23 23:45:00,6.27654,6.27716,6.27538,6.27672,76000000.0
2005-12-23 23:50:00,6.27672,6.27749,6.27572,6.27602,67000000.0
2005-12-23 23:55:00,6.27564,6.28068,6.27467,6.28062,76000000.0
2005-12-26 02:00:00,6.28412,6.28779,6.28412,6.28614,69000000.0
2005-12-26 02:05:00,6.28617,6.28621,6.28337,6.28406,73000000.0
2005-12-26 02:10:00,6.28407,6.28702,6.28145,6.28284,74000000.0
2005-12-26 02:15:00,6.28251,6.28556,6.28103,6.28555,70000000.0
2005-12-26 02:20:00,6.28541,6.28541,6.28378,6.28473,74000000.0
2005-12-26 02:25:00,6.28449,6.28449,6.28218,6.28356,59000000.0
2005-12-26 02:30:00,6.2841,6.28492,6.28337,6.28444,64000000.0
2005-12-26 02:35:00,6.28429,6.28449,6.28251,6.28324,71000000.0
2005-12-26 02:40:00,6.2837,6.28541,6.28256,6.28325,69000000.0
2005-12-26 02:45:00,6.28372,6.28483,6.28236,6.28347,69000000.0
2005-12-26 02:50:00,6.28359,6.28443,6.28001,6.28001,66000000.0
2005-12-26 02:55:00,6.28081,6.28087,6.2784,6.27859,65000000.0
2005-12-26 03:00:00,6.27795,6.27911,6.27635,6.27775,67000000.0
2005-12-26 03:05:00,6.27776,6.28072,6.27776,6.28049,68000000.0
2005-12-26 03:10:00,6.28015,6.28221,6.28005,6.28066,80000000.0
2005-12-26 03:15:00,6.28023,6.28055,6.27845,6.28049,50000000.0
2005-12-26 03:20:00,6.28028,6.28128,6.27932,6.2803,62000000.0
2005-12-26 03:25:00,6.28012,6.2832,6.27954,6.28217,71000000.0
2005-12-26 03:30:00,6.28229,6.28413,6.28225,6.2823,68000000.0
2005-12-26 03:35:00,6.28209,6.28334,6.28079,6.28271,60000000.0
2005-12-26 03:40:00,6.2826,6.28356,6.28113,6.28142,82000000.0
2005-12-26 03:45:00,6.28187,6.28472,6.28187,6.2844,53000000.0
2005-12-26 03:50:00,6.28395,6.28612,6.28359,6.28421,74000000.0
2005-12-26 03:55:00,6.2838,6.28773,6.2837,6.2852,63000000.0
2005-12-26 04:00:00,6.28512,6.28724,6.28507,6.28565,70000000.0
2005-12-26 04:05:00,6.28591,6.28696,6.28524,6.28558,66000000.0
2005-12-26 04:10:00,6.28546,6.28737,6.28546,6.28559,77000000.0
2005-12-26 04:15:00,6.28664,6.28733,6.28177,6.28578,57000000.0
2005-12-26 04:20:00,6.28552,6.28771,6.28405,6.28512,62000000.0
2005-12-26 04:25:00,6.28561,6.28708,6.28561,6.28617,53000000.0
2005-12-26 04:30:00,6.28622,6.29083,6.28622,6.28961,66000000.0
2005-12-26 04:35:00,6.28946,6.29133,6.2883,6.29076,64000000.0
2005-12-26 04:40:00,6.29056,6.29264,6.28876,6.29164,54000000.0
2005-12-26 04:45:00,6.29173,6.29249,6.29071,6.29147,63000000.0
2005-12-26 04:50:00,6.29142,6.29338,6.29077,6.29248,71000000.0
2005-12-26 04:55:00,6.29251,6.29306,6.29081,6.29096,65000000.0
2005-12-26 05:00:00,6.2923,6.29375,6.29133,6.29241,62000000.0
2005-12-26 05:05:00,6.29258,6.29577,6.29239,6.29335,72000000.0
2005-12-26 05:10:00,6.29375,6.29447,6.29264,6.29284,59000000.0
2005-12-26 05:15:00,6.29284,6.29441,6.29219,6.29297,67000000.0
2005-12-26 05:20:00,6.2927,6.29434,6.29205,6.29338,79000000.0
2005-12-26 05:25:00,6.29304,6.29689,6.29245,6.29518,66000000.0
2005-12-26 05:30:00,6.29503,6.29642,6.29304,6.29448,76000000.0
2005-12-26 05:35:00,6.29453,6.29507,6.29359,6.29405,78000000.0
2005-12-26 05:40:00,6.29418,6.29659,6.29346,6.29615,61000000.0
2005-12-26 05:45:00,6.29647,6.29728,6.29525,6.29642,77000000.0
2005-12-26 05:50:00,6.29665,6.29817,6.29545,6.29545,62000000.0
2005-12-26 05:55:00,6.29564,6.29831,6.29543,6.29822,70000000.0
2005-12-26 06:00:00,6.29838,6.29939,6.29697,6.29829,77000000.0
2005-12-26 06:05:00,6.29781,6.29818,6.29552,6.29585,81000000.0
2005-12-26 06:10:00,6.29556,6.29717,6.28877,6.29666,73000000.0
2005-12-26 06:15:00,6.29654,6.29736,6.29115,6.29359,69000000.0
2005-12-26 06:20:00,6.29476,6.29519,6.29108,6.29359,68000000.0
2005-12-26 06:25:00,6.29307,6.29476,6.29146,6.29242,71000000.0
2005-12-26 06:30:00,6.29285,6.29625,6.29122,6.29583,58000000.0
2005-12-26 06:35:00,6.29563,6.29683,6.29316,6.29365,72000000.0
2005-12-26 06:40:00,6.29448,6.2951,6.29205,6.29333,71000000.0
2005-12-26 06:45:00,6.29317,6.29462,6.29201,6.2933,69000000.0
2005-12-26 06:50:00,6.29306,6.2943,6.29204,6.2937,56000000.0
2005-12-26 06:55:00,6.2941,6.29467,6.29213,6.29226,64000000.0
2005-12-26 07:00:00,6.29316,6.29414,6.29236,6.2926,58000000.0
2005-12-26 07:05:00,6.29245,6.29592,6.29244,6.29508,59000000.0
2005-12-26 07:10:00,6.29475,6.2968,6.2941,6.2961,82000000.0
2005-12-26 07:15:00,6.29596,6.29699,6.29496,6.29579,80000000.0
2005-12-26 07:20:00,6.29551,6.29642,6.29345,6.29446,76000000.0
2005-12-26 07:25:00,6.29475,6.29605,6.29374,6.29579,78000000.0
2005-12-26 07:30:00,6.29519,6.29596,6.29301,6.29355,61000000.0
2005-12-26 07:35:00,6.2944,6.2948,6.29204,6.29217,63000000.0
2005-12-26 07:40:00,6.29292,6.29386,6.29113,6.29184,55000000.0
2005-12-26 07:45:00,6.29143,6.29356,6.29115,6.29318,59000000.0
2005-12-26 07:50:00,6.29293,6.29409,6.29178,6.29236,67000000.0
2005-12-26 07:55:00,6.29233,6.29303,6.29065,6.29301,62000000.0
2005-12-26 08:00:00,6.29371,6.29386,6.29123,6.29307,65000000.0
2005-12-26 08:05:00,6.29286,6.2939,6.29142,6.2931,73000000.0
2005-12-26 08:10:00,6.29267,6.29747,6.2919,6.29278,58000000.0
2005-12-26 08:15:00,6.29345,6.29543,6.29096,6.29369,59000000.0
2005-12-26 08:20:00,6.29239,6.29609,6.2913,6.29292,64000000.0
2005-12-26 08:25:00,6.29203,6.29569,6.29104,6.29487,56000000.0
2005-12-26 08:30:00,6.29327,6.29504,6.2914,6.29286,62000000.0
2005-12-26 08:35:00,6.29335,6.29598,6.29316,6.29459,56000000.0
2005-12-26 08:40:00,6.2949,6.29642,6.29105,6.29105,58000000.0
2005-12-26 08:45:00,6.29122,6.29337,6.29122,6.29324,76000000.0
2005-12-26 08:50:00,6.2931,6.29546,6.29174,6.29198,81000000.0
2005-12-26 08:55:00,6.29229,6.29349,6.29171,6.29211,70000000.0
2005-12-26 09:00:00,6.29208,6.29257,6.29009,6.29009,62000000.0
2005-12-26 09:05:00,6.29004,6.29253,6.28983,6.2909,66000000.0
2005-12-26 09:10:00,6.29095,6.2926,6.29086,6.29218,67000000.0
2005-12-26 09:15:00,6.29216,6.29216,6.28886,6.28923,72000000.0
2005-12-26 09:20:00,6.28938,6.29282,6.28872,6.29128,74000000.0
2005-12-26 09:25:00,6.29123,6.29216,6.28951,6.29097,68000000.0
2005-12-26 09:30:00,6.29018,6.29152,6.28681,6.28701,69000000.0
2005-12-26 09:35:00,6.28681,6.28792,6.28543,6.28792,85000000.0
2005-12-26 09:40:00,6.28802,6.28891,6.28618,6.28891,74000000.0
2005-12-26 09:45:00,6.28835,6.29015,6.28769,6.28996,76000000.0
2005-12-26 09:50:00,6.28909,6.29013,6.28615,6.28715,74000000.0
2005-12-26 09:55:00,6.28724,6.28848,6.28586,6.28628,68000000.0
2005-12-26 10:00:00,6.28616,6.28749,6.28394,6.28437,75000000.0
2005-12-26 10:05:00,6.28538,6.28659,6.28383,6.28568,50000000.0
2005-12-26 10:10:00,6.28597,6.28716,6.28419,6.28419,70000000.0
2005-12-26 10:15:00,6.28381,6.28808,6.28355,6.28546,74000000.0
2005-12-26 10:20:00,6.28616,6.28842,6.28609,6.28842,60000000.0
2005-12-26 10:25:00,6.28804,6.28809,6.28394,6.28495,60000000.0
2005-12-26 10:30:00,6.28468,6.28821,6.28467,6.28496,57000000.0
2005-12-26 10:35:00,6.28505,6.28687,6.28432,6.2861,72000000.0
2005-12-26 10:40:00,6.28608,6.28641,6.28463,6.28526,62000000.0
2005-12-26 10:45:00,6.28577,6.2869,6.28513,6.28553,55000000.0
2005-12-26 10:50:00,6.28633,6.28654,6.28614,6.28626,72000000.0
2005-12-26 10:55:00,6.28627,6.28746,6.28574,6.28645,49000000.0
2005-12-26 11:00:00,6.28549,6.28708,6.28461,6.28487,61000000.0
2005-12-26 11:05:00,6.2845,6.28587,6.28339,6.28554,71000000.0
2005-12-26 11:10:00,6.28562,6.28707,6.28405,6.28418,67000000.0
2005-12-26 11:15:00,6.28378,6.28653,6.28361,6.28488,63000000.0
2005-12-26 11:20:00,6.28471,6.28655,6.28401,6.28558,76000000.0
2005-12-26 11:25:00,6.28521,6.28649,6.28426,6.28532,64000000.0
2005-12-26 11:30:00,6.28534,6.28611,6.28469,6.28544,74000000.0
2005-12-26 11:35:00,6.28529,6.28619,6.28433,6.28542,60000000.0
2005-12-26 11:40:00,6.28531,6.28598,6.28399,6.28439,64000000.0
2005-12-26 11:45:00,6.28413,6.28661,6.28409,6.28525,62000000.0
2005-12-26 11:50:00,6.28522,6.28656,6.28387,6.28387,68000000.0
2005-12-26 11:55:00,6.28362,6.28663,6.28362,6.28484,52000000.0
2005-12-26 12:00:00,6.2846,6.28672,6.2846,6.28593,63000000.0
2005-12-26 12:05:00,6.28595,6.28595,6.28446,6.28537,61000000.0
2005-12-26 12:10:00,6.28524,6.28686,6.28358,6.28674,63000000.0
2005-12-26 12:15:00,6.28647,6.28673,6.28533,6.2861,56000000.0
2005-12-26 12:20:00,6.28572,6.28645,6.28457,6.28645,70000000.0
2005-12-26 12:25:00,6.28659,6.28659,6.28484,6.285,57000000.0
2005-12-26 12:30:00,6.28509,6.28668,6.28458,6.28559,61000000.0
2005-12-26 12:35:00,6.28573,6.28606,6.28432,6.2845,64000000.0
2005-12-26 12:40:00,6.28536,6.28685,6.28393,6.2855,70000000.0
2005-12-26 12:45:00,6.28495,6.28613,6.28489,6.28577,65000000.0
2005-12-26 12:50:00,6.28598,6.28612,6.28443,6.28445,66000000.0
2005-12-26 12:55:00,6.28433,6.28445,6.28153,6.28153,62000000.0
2005-12-26 13:00:00,6.28101,6.28113,6.28071,6.28099,81000000.0
2005-12-26 13:05:00,6.28102,6.28489,6.28076,6.28112,77000000.0
2005-12-26 13:10:00,6.28117,6.2815,6.28113,6.28149,79000000.0
2005-12-26 13:15:00,6.28201,6.28322,6.28195,6.28285,63000000.0
2005-12-26 13:20:00,6.28283,6.2832,6.28282,6.28315,78000000.0
2005-12-26 13:25:00,6.28295,6.2836,6.27753,6.2836,62000000.0
2005-12-26 13:30:00,6.28133,6.28362,6.27849,6.28355,55000000.0
2005-12-26 13:35:00,6.28315,6.28471,6.28141,6.28374,65000000.0
2005-12-26 13:40:00,6.28353,6.28418,6.28151,6.28267,55000000.0
2005-12-26 13:45:00,6.28282,6.28486,6.2825,6.28337,64000000.0
2005-12-26 13:50:00,6.28348,6.2837,6.28177,6.28191,58000000.0
2005-12-26 13:55:00,6.28136,6.28313,6.28104,6.2828,59000000.0
2005-12-26 14:00:00,6.28243,6.28401,6.2814,6.28279,72000000.0
2005-12-26 14:05:00,6.28293,6.2837,6.28126,6.28179,60000000.0
2005-12-26 14:10:00,6.2819,6.28552,6.28056,6.28367,56000000.0
2005-12-26 14:15:00,6.28253,6.28439,6.28213,6.28344,76000000.0
2005-12-26 14:20:00,6.28327,6.28378,6.28213,6.28257,52000000.0
2005-12-26 14:25:00,6.28291,6.28358,6.28267,6.28358,65000000.0
2005-12-26 14:30:00,6.28348,6.28377,6.28212,6.28369,60000000.0
2005-12-26 14:35:00,6.28325,6.28325,6.28108,6.28209,63000000.0
2005-12-26 14:40:00,6.28192,6.28301,6.28111,6.28141,77000000.0
2005-12-26 14:45:00,6.28129,6.28324,6.28111,6.28181,56000000.0
2005-12-26 14:50:00,6.28192,6.28368,6.28119,6.28326,60000000.0
2005-12-26 14:55:00,6.28244,6.28368,6.28202,6.28318,71000000.0
2005-12-26 15:00:00,6.28311,6.28316,6.28122,6.28157,76000000.0
2005-12-26 15:05:00,6.28233,6.2838,6.28145,6.28328,68000000.0
2005-12-26 15:10:00,6.28363,6.28367,6.28128,6.28188,61000000.0
2005-12-26 15:15:00,6.2815,6.28367,6.28137,6.28302,68000000.0
2005-12-26 15:20:00,6.28332,6.28422,6.28155,6.28157,59000000.0
2005-12-26 15:25:00,6.28142,6.28354,6.28104,6.28203,71000000.0
2005-12-26 15:30:00,6.28209,6.28361,6.28178,6.28312,68000000.0
2005-12-26 15:35:00,6.28316,6.28372,6.28119,6.28172,52000000.0
2005-12-26 15:40:00,6.28224,6.28315,6.2814,6.28306,62000000.0
2005-12-26 15:45:00,6.28308,6.28385,6.28145,6.28296,81000000.0
2005-12-26 15:50:00,6.28302,6.2865,6.28283,6.28365,75000000.0
2005-12-26 15:55:00,6.28393,6.28559,6.28353,6.28559,74000000.0
2005-12-26 16:00:00,6.28584,6.28699,6.28542,6.28656,61000000.0
2005-12-26 16:05:00,6.2865,6.28712,6.28649,6.28706,70000000.0
2005-12-26 16:10:00,6.28671,6.28744,6.28508,6.28674,64000000.0
2005-12-26 16:15:00,6.28655,6.28682,6.28401,6.2843,66000000.0
2005-12-26 16:20:00,6.28402,6.28588,6.28402,6.28532,65000000.0
2005-12-26 16:25:00,6.28557,6.28626,6.28464,6.28555,51000000.0
2005-12-26 16:30:00,6.28558,6.2866,6.28296,6.28296,53000000.0
2005-12-26 16:35:00,6.28335,6.28775,6.28335,6.28655,78000000.0
2005-12-26 16:40:00,6.28653,6.28759,6.286,6.28669,86000000.0
2005-12-26 16:45:00,6.28667,6.28801,6.2862,6.28791,59000000.0
2005-12-26 16:50:00,6.28706,6.28788,6.28572,6.28672,66000000.0
2005-12-26 16:55:00,6.28717,6.28833,6.28661,6.28684,52000000.0
2005-12-26 17:00:00,6.28685,6.28901,6.28668,6.28817,62000000.0
2005-12-26 17:05:00,6.28794,6.28955,6.28787,6.288,73000000.0
2005-12-26 17:10:00,6.28831,6.28977,6.28814,6.28824,57000000.0
2005-12-26 17:15:00,6.28774,6.2893,6.2848,6.28526,71000000.0
2005-12-26 17:20:00,6.28694,6.28842,6.28504,6.28508,55000000.0
2005-12-26 17:25:00,6.28543,6.28778,6.28516,6.28637,62000000.0
2005-12-26 17:30:00,6.28673,6.28855,6.28658,6.28662,63000000.0
2005-12-26 17:35:00,6.28676,6.28716,6.28526,6.28526,64000000.0
2005-12-26 17:40:00,6.28531,6.28627,6.28524,6.28598,76000000.0
2005-12-26 17:45:00,6.28604,6.2876,6.28584,6.28667,60000000.0
2005-12-26 17:50:00,6.28679,6.2886,6.28679,6.28745,86000000.0
2005-12-26 17:55:00,6.28714,6.29257,6.28711,6.29257,66000000.0
2005-12-26 18:00:00,6.29182,6.29278,6.29052,6.29052,72000000.0
2005-12-26 18:05:00,6.29075,6.29167,6.29003,6.29091,73000000.0
2005-12-26 18:10:00,6.29099,6.29142,6.28493,6.28724,58000000.0
2005-12-26 18:15:00,6.28702,6.28834,6.28545,6.28769,61000000.0
2005-12-26 18:20:00,6.28749,6.28773,6.28735,6.28745,63000000.0
2005-12-26 18:25:00,6.28758,6.2877,6.28733,6.28742,67000000.0
2005-12-26 18:30:00,6.28731,6.28899,6.28699,6.28883,65000000.0
2005-12-26 18:35:00,6.28898,6.28961,6.28792,6.28816,76000000.0
2005-12-26 18:40:00,6.28794,6.28822,6.28698,6.28698,67000000.0
2005-12-26 18:45:00,6.28718,6.28856,6.28695,6.28813,66000000.0
2005-12-26 18:50:00,6.28847,6.2895,6.28762,6.28773,63000000.0
2005-12-26 18:55:00,6.28776,6.28906,6.28763,6.28842,71000000.0
2005-12-26 19:00:00,6.28851,6.28869,6.28752,6.28761,70000000.0
2005-12-26 19:05:00,6.28792,6.28874,6.2876,6.28793,76000000.0
2005-12-26 19:10:00,6.28783,6.28792,6.28753,6.28781,68000000.0
2005-12-26 19:15:00,6.28761,6.28849,6.2875,6.28844,61000000.0
2005-12-26 19:20:00,6.28838,6.28888,6.28738,6.28762,72000000.0
2005-12-26 19:25:00,6.28731,6.28862,6.28628,6.28652,62000000.0
2005-12-26 19:30:00,6.28614,6.28617,6.28401,6.28401,66000000.0
2005-12-26 19:35:00,6.28396,6.28502,6.2831,6.28327,63000000.0
2005-12-26 19:40:00,6.28335,6.28343,6.28303,6.28338,70000000.0
2005-12-26 19:45:00,6.283,6.28411,6.28203,6.28222,70000000.0
2005-12-26 19:50:00,6.28249,6.28482,6.28249,6.28332,71000000.0
2005-12-26 19:55:00,6.28305,6.28457,6.28295,6.28378,68000000.0
2005-12-26 20:00:00,6.28392,6.28418,6.28299,6.28299,67000000.0
2005-12-26 20:05:00,6.28332,6.28355,6.2827,6.28321,65000000.0
2005-12-26 20:10:00,6.28335,6.28369,6.28306,6.2835,66000000.0
2005-12-26 20:15:00,6.28361,6.28699,6.28338,6.28697,64000000.0
2005-12-26 20:20:00,6.28695,6.2871,6.28665,6.28696,65000000.0
2005-12-26 20:25:00,6.28714,6.28847,6.28658,6.28677,63000000.0
2005-12-26 20:30:00,6.28666,6.28681,6.28365,6.28395,59000000.0
2005-12-26 20:35:00,6.28393,6.28663,6.28373,6.28639,70000000.0
2005-12-26 20:40:00,6.28655,6.28666,6.28535,6.28541,89000000.0
2005-12-26 20:45:00,6.28513,6.28532,6.28361,6.28383,67000000.0
2005-12-26 20:50:00,6.28374,6.28394,6.28358,6.28378,62000000.0
2005-12-26 20:55:00,6.28365,6.28482,6.28341,6.28365,65000000.0
2005-12-26 21:00:00,6.28358,6.28487,6.28341,6.28407,72000000.0
2005-12-26 21:05:00,6.28386,6.28517,6.28355,6.2837,66000000.0
2005-12-26 21:10:00,6.28347,6.28386,6.28329,6.28341,62000000.0
2005-12-26 21:15:00,6.28358,6.28502,6.28354,6.28495,68000000.0
2005-12-26 21:20:00,6.28477,6.2853,6.28435,6.28435,52000000.0
2005-12-26 21:25:00,6.28459,6.28459,6.28319,6.28354,58000000.0
2005-12-26 21:30:00,6.28352,6.28385,6.28342,6.28346,59000000.0
2005-12-26 21:35:00,6.28382,6.28566,6.28233,6.28314,88000000.0
2005-12-26 21:40:00,6.28269,6.28395,6.28245,6.28346,65000000.0
2005-12-26 21:45:00,6.28317,6.28346,6.28304,6.28308,62000000.0
2005-12-26 21:50:00,6.28338,6.28469,6.28316,6.28405,62000000.0
2005-12-26 21:55:00,6.28412,6.28423,6.28381,6.28402,72000000.0
2005-12-26 22:00:00,6.28388,6.2856,6.28386,6.28535,79000000.0
2005-12-26 22:05:00,6.28526,6.28552,6.28515,6.28538,67000000.0
2005-12-26 22:10:00,6.28527,6.28559,6.28522,6.28529,64000000.0
2005-12-26 22:15:00,6.28529,6.28691,6.28516,6.28685,69000000.0
2005-12-26 22:20:00,6.28543,6.28566,6.28435,6.28548,69000000.0
2005-12-26 22:25:00,6.2851,6.28551,6.28328,6.28414,63000000.0
2005-12-26 22:30:00,6.28398,6.28428,6.28384,6.28413,60000000.0
2005-12-26 22:35:00,6.28414,6.28777,6.28388,6.28734,56000000.0
2005-12-26 22:40:00,6.2877,6.28803,6.28457,6.28639,63000000.0
2005-12-26 22:45:00,6.28617,6.2873,6.28544,6.28544,68000000.0
2005-12-26 22:50:00,6.28495,6.2854,6.28495,6.28512,70000000.0
2005-12-26 22:55:00,6.28588,6.28853,6.28588,6.28758,64000000.0
2005-12-26 23:00:00,6.2876,6.28846,6.28702,6.2882,68000000.0
2005-12-26 23:05:00,6.28799,6.28934,6.28654,6.28917,60000000.0
2005-12-26 23:10:00,6.28917,6.29039,6.28851,6.28982,66000000.0
2005-12-26 23:15:00,6.28991,6.29122,6.28975,6.29023,65000000.0
2005-12-26 23:20:00,6.29004,6.29092,6.28813,6.28839,66000000.0
2005-12-26 23:25:00,6.28869,6.29245,6.288,6.29193,64000000.0
2005-12-26 23:30:00,6.29182,6.29314,6.29038,6.29269,72000000.0
2005-12-26 23:35:00,6.29293,6.29333,6.29176,6.29279,62000000.0
2005-12-26 23:40:00,6.29285,6.29325,6.28981,6.29139,80000000.0
2005-12-26 23:45:00,6.29115,6.29193,6.28988,6.29177,76000000.0
2005-12-26 23:50:00,6.2918,6.29289,6.29095,6.29246,67000000.0
2005-12-26 23:55:00,6.29203,6.29311,6.29161,6.29227,76000000.0
2005-12-27 00:00:00,6.29271,6.29368,6.29117,6.29262,70000000.0
2005-12-27 00:05:00,6.29215,6.29344,6.2916,6.29289,62000000.0
2005-12-27 00:10:00,6.29273,6.29385,6.28903,6.29046,63000000.0
2005-12-27 00:15:00,6.29076,6.29176,6.28792,6.28928,65000000.0
2005-12-27 00:20:00,6.28913,6.29102,6.289,6.29006,60000000.0
2005-12-27 00:25:00,6.28965,6.28991,6.28956,6.28978,66000000.0
2005-12-27 00:30:00,6.29007,6.29266,6.28991,6.29266,64000000.0
2005-12-27 00:35:00,6.29268,6.29307,6.29047,6.2929,80000000.0
2005-12-27 00:40:00,6.29293,6.29303,6.29001,6.29209,61000000.0
2005-12-27 00:45:00,6.29251,6.29269,6.29225,6.2925,63000000.0
2005-12-27 00:50:00,6.29249,6.29259,6.28968,6.28985,60000000.0
2005-12-27 00:55:00,6.28982,6.29169,6.28968,6.29148,66000000.0
2005-12-27 01:00:00,6.29028,6.29176,6.28838,6.28841,63000000.0
2005-12-27 01:05:00,6.289,6.29141,6.289,6.29141,70000000.0
2005-12-27 01:10:00,6.29112,6.2921,6.29014,6.29209,55000000.0
2005-12-27 01:15:00,6.29102,6.2931,6.29006,6.29305,63000000.0
2005-12-27 01:20:00,6.29295,6.29332,6.29116,6.29204,59000000.0
2005-12-27 01:25:00,6.29195,6.29282,6.29121,6.29214,70000000.0
2005-12-27 01:30:00,6.29195,6.29406,6.29093,6.2933,68000000.0
2005-12-27 01:35:00,6.29166,6.29434,6.29101,6.29424,71000000.0
2005-12-27 01:40:00,6.2941,6.29728,6.29344,6.29627,72000000.0
2005-12-27 01:45:00,6.296,6.29646,6.29329,6.29424,68000000.0
2005-12-27 01:50:00,6.29361,6.29667,6.2924,6.29512,67000000.0
2005-12-27 01:55:00,6.29552,6.29727,6.29548,6.29602,61000000.0
2005-12-27 02:00:00,6.29529,6.29843,6.29529,6.29732,69000000.0
2005-12-27 02:05:00,6.29725,6.29772,6.29536,6.29699,73000000.0
2005-12-27 02:10:00,6.29655,6.29916,6.2952,6.2974,74000000.0
2005-12-27 02:15:00,6.2975,6.29824,6.29575,6.29817,70000000.0
2005-12-27 02:20:00,6.29718,6.29802,6.29576,6.29753,74000000.0
2005-12-27 02:25:00,6.29711,6.29889,6.29708,6.29879,59000000.0
2005-12-27 02:30:00,6.29882,6.29942,6.29597,6.29678,64000000.0
2005-12-27 02:35:00,6.29704,6.29841,6.29599,6.29841,71000000.0
2005-12-27 02:40:00,6.29869,6.29876,6.29683,6.29795,69000000.0
2005-12-27 02:45:00,6.29787,6.29839,6.29686,6.29768,69000000.0
2005-12-27 02:50:00,6.29759,6.29924,6.29648,6.29924,66000000.0
2005-12-27 02:55:00,6.29878,6.29878,6.2961,6.29752,65000000.0
2005-12-27 03:00:00,6.29767,6.29804,6.2954,6.29648,67000000.0
2005-12-27 03:05:00,6.29665,6.29795,6.29571,6.29695,68000000.0
2005-12-27 03:10:00,6.29709,6.29738,6.29271,6.29287,80000000.0
2005-12-27 03:15:00,6.29325,6.29357,6.29103,6.29224,50000000.0
2005-12-27 03:20:00,6.29261,6.29586,6.29185,6.29434,62000000.0
2005-12-27 03:25:00,6.29356,6.29591,6.29176,6.29497,71000000.0
2005-12-27 03:30:00,6.294,6.29644,6.29377,6.29422,68000000.0
2005-12-27 03:35:00,6.29442,6.29471,6.2927,6.29321,60000000.0
2005-12-27 03:40:00,6.29308,6.29499,6.29236,6.29392,82000000.0
2005-12-27 03:45:00,6.29373,6.29474,6.29151,6.29151,53000000.0
2005-12-27 03:50:00,6.29113,6.29303,6.29034,6.29293,74000000.0
2005-12-27 03:55:00,6.29224,6.29452,6.29135,6.29414,63000000.0
2005-12-27 04:00:00,6.29386,6.2974,6.29314,6.29654,70000000.0
2005-12-27 04:05:00,6.29589,6.2973,6.29459,6.2947,66000000.0
2005-12-27 04:10:00,6.29489,6.29754,6.29442,6.29517,77000000.0
2005-12-27 04:15:00,6.29567,6.29697,6.29473,6.29487,57000000.0
2005-12-27 04:20:00,6.29525,6.29649,6.29461,6.29461,62000000.0
2005-12-27 04:25:00,6.29459,6.29635,6.29364,6.29583,53000000.0
2005-12-27 04:30:00,6.29545,6.29545,6.2936,6.29433,66000000.0
2005-12-27 04:35:00,6.29424,6.29557,6.2937,6.29426,64000000.0
2005-12-27 04:40:00,6.2949,6.29671,6.294,6.29434,54000000.0
2005-12-27 04:45:00,6.29437,6.29588,6.29399,6.29481,63000000.0
2005-12-27 04:50:00,6.29511,6.29688,6.29479,6.29678,71000000.0
2005-12-27 04:55:00,6.29629,6.2973,6.29493,6.29573,65000000.0
2005-12-27 05:00:00,6.29577,6.29642,6.2934,6.2934,62000000.0
2005-12-27 05:05:00,6.29353,6.29486,6.29333,6.29396,72000000.0
2005-12-27 05:10:00,6.29402,6.29463,6.29282,6.29321,59000000.0
2005-12-27 05:15:00,6.29287,6.29407,6.29263,6.29373,67000000.0
2005-12-27 05:20:00,6.29378,6.29527,6.29363,6.29378,79000000.0
2005-12-27 05:25:00,6.29365,6.29566,6.29327,6.29487,66000000.0
2005-12-27 05:30:00,6.29426,6.29585,6.29397,6.29457,76000000.0
2005-12-27 05:35:00,6.29403,6.29638,6.29394,6.29485,78000000.0
2005-12-27 05:40:00,6.2942,6.29515,6.29209,6.29218,61000000.0
2005-12-27 05:45:00,6.2926,6.29542,6.2922,6.29478,77000000.0
2005-12-27 05:50:00,6.29524,6.29621,6.29405,6.2952,62000000.0
2005-12-27 05:55:00,6.29495,6.29661,6.29446,6.29524,70000000.0
2005-12-27 06:00:00,6.2953,6.2959,6.29374,6.29402,77000000.0
2005-12-27 06:05:00,6.29422,6.29507,6.29385,6.29399,81000000.0
2005-12-27 06:10:00,6.29375,6.29667,6.29375,6.2961,73000000.0
2005-12-27 06:15:00,6.2957,6.29668,6.29461,6.2947,69000000.0
2005-12-27 06:20:00,6.2942,6.29625,6.2942,6.29466,68000000.0
2005-12-27 06:25:00,6.29463,6.29621,6.29451,6.2957,71000000.0
2005-12-27 06:30:00,6.29562,6.29692,6.29491,6.29509,58000000.0
2005-12-27 06:35:00,6.29506,6.2969,6.2949,6.2951,72000000.0
2005-12-27 06:40:00,6.29534,6.29728,6.29379,6.29548,71000000.0
2005-12-27 06:45:00,6.29572,6.2961,6.29481,6.295,69000000.0
2005-12-27 06:50:00,6.29502,6.29661,6.29451,6.29543,56000000.0
2005-12-27 06:55:00,6.29546,6.29666,6.29472,6.29495,64000000.0
2005-12-27 07:00:00,6.29495,6.29524,6.29403,6.29518,58000000.0
2005-12-27 07:05:00,6.29497,6.29553,6.29402,6.29527,59000000.0
2005-12-27 07:10:00,6.29542,6.29617,6.29459,6.29479,82000000.0
2005-12-27 07:15:00,6.29369,6.29484,6.29172,6.29172,80000000.0
2005-12-27 07:20:00,6.29201,6.29309,6.28934,6.29003,76000000.0
2005-12-27 07:25:00,6.28876,6.29177,6.28789,6.29141,78000000.0
2005-12-27 07:30:00,6.29069,6.29201,6.29037,6.29059,61000000.0
2005-12-27 07:35:00,6.2907,6.29185,6.29046,6.29117,63000000.0
2005-12-27 07:40:00,6.29086,6.29425,6.2908,6.29259,55000000.0
2005-12-27 07:45:00,6.29324,6.29523,6.29297,6.29349,59000000.0
2005-12-27 07:50:00,6.29303,6.29358,6.29183,6.29272,67000000.0
2005-12-27 07:55:00,6.29364,6.29486,6.29224,6.29298,62000000.0
2005-12-27 08:00:00,6.29244,6.29428,6.2919,6.29289,65000000.0
2005-12-27 08:05:00,6.29322,6.29476,6.2929,6.29448,73000000.0
2005-12-27 08:10:00,6.294,6.29555,6.29308,6.29476,58000000.0
2005-12-27 08:15:00,6.29522,6.29614,6.29323,6.29374,59000000.0
2005-12-27 08:20:00,6.29478,6.29604,6.29336,6.29385,64000000.0
2005-12-27 08:25:00,6.2942,6.29678,6.29404,6.29604,56000000.0
2005-12-27 08:30:00,6.29628,6.2979,6.29512,6.29732,62000000.0
2005-12-27 08:35:00,6.29773,6.29898,6.29694,6.29812,56000000.0
2005-12-27 08:40:00,6.29763,6.29939,6.29693,6.2986,58000000.0
2005-12-27 08:45:00,6.2988,6.2988,6.29627,6.29726,76000000.0
2005-12-27 08:50:00,6.29691,6.29814,6.29604,6.29736,81000000.0
2005-12-27 08:55:00,6.29748,6.29838,6.29617,6.29677,70000000.0
2005-12-27 09:00:00,6.29659,6.29785,6.29627,6.29689,62000000.0
2005-12-27 09:05:00,6.29688,6.29827,6.29575,6.29617,66000000.0
2005-12-27 09:10:00,6.2958,6.29677,6.29448,6.29509,67000000.0
2005-12-27 09:15:00,6.29545,6.29656,6.29458,6.29498,72000000.0
2005-12-27 09:20:00,6.29485,6.29666,6.29429,6.2961,74000000.0
2005-12-27 09:25:00,6.29472,6.29604,6.29369,6.2939,68000000.0
2005-12-27 09:30:00,6.29391,6.29571,6.29277,6.29328,69000000.0
2005-12-27 09:35:00,6.29444,6.29487,6.29222,6.29262,85000000.0
2005-12-27 09:40:00,6.29289,6.29393,6.29225,6.2928,74000000.0
2005-12-27 09:45:00,6.29317,6.29485,6.29123,6.29303,76000000.0
2005-12-27 09:50:00,6.29342,6.29375,6.29134,6.29309,74000000.0
2005-12-27 09:55:00,6.29296,6.29375,6.29183,6.29195,68000000.0
2005-12-27 10:00:00,6.29185,6.29251,6.28957,6.29067,75000000.0
2005-12-27 10:05:00,6.2906,6.29247,6.28951,6.29049,50000000.0
2005-12-27 10:10:00,6.29086,6.29166,6.28932,6.29068,70000000.0
2005-12-27 10:15:00,6.29085,6.2909,6.28652,6.28663,74000000.0
2005-12-27 10:20:00,6.28595,6.28783,6.28358,6.28764,60000000.0
2005-12-27 10:25:00,6.28782,6.28862,6.28592,6.28665,60000000.0
2005-12-27 10:30:00,6.28716,6.28758,6.28484,6.28526,57000000.0
2005-12-27 10:35:00,6.28515,6.2859,6.28236,6.28325,72000000.0
2005-12-27 10:40:00,6.28448,6.28473,6.28173,6.28173,62000000.0
2005-12-27 10:45:00,6.28191,6.28208,6.27523,6.27662,55000000.0
2005-12-27 10:50:00,6.27729,6.28331,6.27729,6.28107,72000000.0
2005-12-27 10:55:00,6.28172,6.28304,6.28078,6.28202,49000000.0
2005-12-27 11:00:00,6.28142,6.28201,6.27815,6.28024,61000000.0
2005-12-27 11:05:00,6.28018,6.28115,6.27842,6.27882,71000000.0
2005-12-27 11:10:00,6.28029,6.28159,6.27933,6.28071,67000000.0
2005-12-27 11:15:00,6.28129,6.28159,6.27956,6.28073,63000000.0
2005-12-27 11:20:00,6.28089,6.28261,6.2804,6.28176,76000000.0
2005-12-27 11:25:00,6.28224,6.28397,6.28076,6.28379,64000000.0
2005-12-27 11:30:00,6.28383,6.28481,6.2824,6.28276,74000000.0
2005-12-27 11:35:00,6.28398,6.28478,6.28273,6.28328,60000000.0
2005-12-27 11:40:00,6.2834,6.28404,6.2813,6.28279,64000000.0
2005-12-27 11:45:00,6.28277,6.28316,6.28004,6.28095,62000000.0
2005-12-27 11:50:00,6.28063,6.28178,6.27967,6.28105,68000000.0
2005-12-27 11:55:00,6.28118,6.28206,6.28017,6.28048,52000000.0
2005-12-27 12:00:00,6.2807,6.28127,6.27705,6.27731,63000000.0
2005-12-27 12:05:00,6.27739,6.28244,6.27703,6.28074,61000000.0
2005-12-27 12:10:00,6.28064,6.28245,6.28007,6.28155,63000000.0
2005-12-27 12:15:00,6.28188,6.2821,6.28109,6.2821,56000000.0
2005-12-27 12:20:00,6.28196,6.28282,6.28019,6.28282,70000000.0
2005-12-27 12:25:00,6.28303,6.28397,6.28133,6.2833,57000000.0
2005-12-27 12:30:00,6.28302,6.28403,6.28148,6.28283,61000000.0
2005-12-27 12:35:00,6.28336,6.28538,6.28193,6.28391,64000000.0
2005-12-27 12:40:00,6.28359,6.28446,6.2811,6.2818,70000000.0
2005-12-27 12:45:00,6.28218,6.28261,6.28005,6.2819,65000000.0
2005-12-27 12:50:00,6.28261,6.28735,6.28147,6.28556,66000000.0
2005-12-27 12:55:00,6.28578,6.28717,6.28395,6.28584,62000000.0
2005-12-27 13:00:00,6.28583,6.28609,6.27999,6.28,81000000.0
2005-12-27 13:05:00,6.28004,6.28163,6.27829,6.27926,77000000.0
2005-12-27 13:10:00,6.27964,6.28054,6.2781,6.27971,79000000.0
2005-12-27 13:15:00,6.27999,6.28038,6.27852,6.27986,63000000.0
2005-12-27 13:20:00,6.2802,6.28071,6.27881,6.28024,78000000.0
2005-12-27 13:25:00,6.28041,6.28419,6.27942,6.2827,62000000.0
2005-12-27 13:30:00,6.28195,6.28257,6.28096,6.28257,55000000.0
2005-12-27 13:35:00,6.28263,6.28292,6.27997,6.28073,65000000.0
2005-12-27 13:40:00,6.28019,6.28532,6.28009,6.28419,55000000.0
2005-12-27 13:45:00,6.28469,6.28619,6.28405,6.28484,64000000.0
2005-12-27 13:50:00,6.28386,6.2886,6.2829,6.2886,58000000.0
2005-12-27 13:55:00,6.28866,6.28907,6.28456,6.28817,59000000.0
2005-12-27 14:00:00,6.288,6.28876,6.28689,6.28842,72000000.0
2005-12-27 14:05:00,6.28923,6.29173,6.28744,6.289,60000000.0
2005-12-27 14:10:00,6.28879,6.2916,6.28769,6.28946,56000000.0
2005-12-27 14:15:00,6.28841,6.2915,6.28841,6.2895,76000000.0
2005-12-27 14:20:00,6.2887,6.29048,6.28534,6.28581,52000000.0
2005-12-27 14:25:00,6.28616,6.28647,6.28305,6.28647,65000000.0
2005-12-27 14:30:00,6.28482,6.28709,6.28455,6.28546,60000000.0
2005-12-27 14:35:00,6.28467,6.2862,6.28312,6.28477,63000000.0
2005-12-27 14:40:00,6.28384,6.28517,6.28202,6.28482,77000000.0
2005-12-27 14:45:00,6.28478,6.28501,6.28203,6.28336,56000000.0
2005-12-27 14:50:00,6.28285,6.28595,6.28285,6.28581,60000000.0
2005-12-27 14:55:00,6.2858,6.28668,6.28445,6.28516,71000000.0
2005-12-27 15:00:00,6.28533,6.28642,6.28331,6.28534,76000000.0
2005-12-27 15:05:00,6.28537,6.28651,6.28419,6.2849,68000000.0
2005-12-27 15:10:00,6.28529,6.28788,6.28425,6.28788,61000000.0
2005-12-27 15:15:00,6.28845,6.28845,6.28447,6.28601,68000000.0
2005-12-27 15:20:00,6.28571,6.28835,6.28497,6.28787,59000000.0
2005-12-27 15:25:00,6.28788,6.28873,6.28634,6.28837,71000000.0
2005-12-27 15:30:00,6.28814,6.28837,6.28634,6.28792,68000000.0
2005-12-27 15:35:00,6.28743,6.28823,6.28617,6.28684,52000000.0
2005-12-27 15:40:00,6.28697,6.28813,6.28642,6.28782,62000000.0
2005-12-27 15:45:00,6.28798,6.28894,6.28663,6.28846,81000000.0
2005-12-27 15:50:00,6.28831,6.29056,6.28776,6.28985,75000000.0
2005-12-27 15:55:00,6.28969,6.29058,6.28834,6.28984,74000000.0
2005-12-27 16:00:00,6.28997,6.29102,6.28823,6.29095,61000000.0
2005-12-27 16:05:00,6.29164,6.29274,6.28987,6.29037,70000000.0
2005-12-27 16:10:00,6.2906,6.2933,6.2898,6.29236,64000000.0
2005-12-27 16:15:00,6.29232,6.29329,6.29,6.29163,66000000.0
2005-12-27 16:20:00,6.29162,6.29184,6.28998,6.29068,65000000.0
2005-12-27 16:25:00,6.29025,6.29067,6.28783,6.28787,51000000.0
2005-12-27 16:30:00,6.28785,6.29111,6.28785,6.29111,53000000.0
2005-12-27 16:35:00,6.29066,6.29172,6.2861,6.28681,78000000.0
2005-12-27 16:40:00,6.28636,6.28714,6.28485,6.28714,86000000.0
2005-12-27 16:45:00,6.28736,6.28802,6.28576,6.28729,59000000.0
2005-12-27 16:50:00,6.28709,6.28806,6.28532,6.28532,66000000.0
2005-12-27 16:55:00,6.28659,6.28782,6.28482,6.28741,52000000.0
2005-12-27 17:00:00,6.28747,6.28865,6.28623,6.28693,62000000.0
2005-12-27 17:05:00,6.2866,6.28763,6.28466,6.2868,73000000.0
2005-12-27 17:10:00,6.28524,6.28696,6.28376,6.2859,57000000.0
2005-12-27 17:15:00,6.28663,6.28701,6.28477,6.28625,71000000.0
2005-12-27 17:20:00,6.28732,6.28938,6.28669,6.28875,55000000.0
2005-12-27 17:25:00,6.28881,6.28935,6.28708,6.28771,62000000.0
2005-12-27 17:30:00,6.28737,6.2884,6.28672,6.28687,63000000.0
2005-12-27 17:35:00,6.28651,6.28837,6.2857,6.2857,64000000.0
2005-12-27 17:40:00,6.28607,6.28809,6.2855,6.28698,76000000.0
2005-12-27 17:45:00,6.28694,6.28785,6.28358,6.28502,60000000.0
2005-12-27 17:50:00,6.28458,6.28588,6.28335,6.28463,86000000.0
2005-12-27 17:55:00,6.28403,6.28489,6.2823,6.28472,66000000.0
2005-12-27 18:00:00,6.28436,6.28451,6.28266,6.28357,72000000.0
2005-12-27 18:05:00,6.28321,6.285,6.28305,6.28329,73000000.0
2005-12-27 18:10:00,6.28348,6.28483,6.28251,6.28373,58000000.0
2005-12-27 18:15:00,6.28364,6.2856,6.28255,6.2856,61000000.0
2005-12-27 18:20:00,6.28538,6.28538,6.28242,6.28391,63000000.0
2005-12-27 18:25:00,6.28446,6.28567,6.28276,6.28567,67000000.0
2005-12-27 18:30:00,6.28587,6.28737,6.28496,6.28631,65000000.0
2005-12-27 18:35:00,6.28551,6.28789,6.28513,6.2872,76000000.0
2005-12-27 18:40:00,6.28701,6.28798,6.28619,6.28691,67000000.0
2005-12-27 18:45:00,6.28764,6.28764,6.28521,6.28714,66000000.0
2005-12-27 18:50:00,6.2868,6.28756,6.28508,6.28542,63000000.0
2005-12-27 18:55:00,6.28549,6.28854,6.28544,6.28744,71000000.0
2005-12-27 19:00:00,6.28757,6.2885,6.28515,6.28515,70000000.0
2005-12-27 19:05:00,6.28565,6.2882,6.28565,6.28673,76000000.0
2005-12-27 19:10:00,6.28645,6.28783,6.28561,6.28674,68000000.0
2005-12-27 19:15:00,6.28666,6.28746,6.28453,6.28509,61000000.0
2005-12-27 19:20:00,6.28505,6.2869,6.28473,6.28475,72000000.0
2005-12-27 19:25:00,6.28503,6.28777,6.28485,6.28756,62000000.0
2005-12-27 19:30:00,6.28856,6.29015,6.28692,6.28716,66000000.0
2005-12-27 19:35:00,6.28757,6.28958,6.28685,6.28767,63000000.0
2005-12-27 19:40:00,6.28727,6.28983,6.28656,6.28918,70000000.0
2005-12-27 19:45:00,6.28965,6.29016,6.28766,6.2889,70000000.0
2005-12-27 19:50:00,6.28931,6.28983,6.28782,6.28854,71000000.0
2005-12-27 19:55:00,6.28881,6.29017,6.28773,6.28974,68000000.0
2005-12-27 20:00:00,6.29022,6.29096,6.2891,6.2891,67000000.0
2005-12-27 20:05:00,6.28996,6.29103,6.28879,6.29026,65000000.0
2005-12-27 20:10:00,6.28998,6.29102,6.28903,6.28976,66000000.0
2005-12-27 20:15:00,6.29003,6.29208,6.28974,6.28987,64000000.0
2005-12-27 20:20:00,6.29059,6.29078,6.28904,6.28981,65000000.0
2005-12-27 20:25:00,6.29019,6.29051,6.28876,6.28938,63000000.0
2005-12-27 20:30:00,6.28964,6.29023,6.28703,6.28703,59000000.0
2005-12-27 20:35:00,6.28789,6.28921,6.28763,6.28853,70000000.0
2005-12-27 20:40:00,6.28884,6.29034,6.28837,6.28877,89000000.0
2005-12-27 20:45:00,6.28871,6.29042,6.28848,6.28974,67000000.0
2005-12-27 20:50:00,6.28944,6.29067,6.28835,6.28945,62000000.0
2005-12-27 20:55:00,6.28958,6.29187,6.28811,6.29155,65000000.0
2005-12-27 21:00:00,6.29183,6.29321,6.29057,6.29176,72000000.0
2005-12-27 21:05:00,6.29177,6.29338,6.29006,6.29085,66000000.0
2005-12-27 21:10:00,6.29066,6.29394,6.29043,6.29343,62000000.0
2005-12-27 21:15:00,6.29302,6.29423,6.29227,6.29395,68000000.0
2005-12-27 21:20:00,6.29453,6.2948,6.29264,6.29417,52000000.0
2005-12-27 21:25:00,6.29472,6.29568,6.29092,6.29437,58000000.0
2005-12-27 21:30:00,6.29527,6.29761,6.29428,6.29627,59000000.0
2005-12-27 21:35:00,6.29616,6.29865,6.29557,6.29785,88000000.0
2005-12-27 21:40:00,6.2983,6.29875,6.2967,6.29862,65000000.0
2005-12-27 21:45:00,6.29809,6.29986,6.29651,6.29885,62000000.0
2005-12-27 21:50:00,6.29864,6.29924,6.29796,6.29805,62000000.0
2005-12-27 21:55:00,6.29802,6.30045,6.29753,6.29928,72000000.0
2005-12-27 22:00:00,6.29932,6.30094,6.29775,6.29944,79000000.0
2005-12-27 22:05:00,6.29926,6.30071,6.29845,6.2986,67000000.0
2005-12-27 22:10:00,6.29893,6.29986,6.29813,6.29855,64000000.0
2005-12-27 22:15:00,6.29871,6.29926,6.29659,6.29715,69000000.0
2005-12-27 22:20:00,6.29698,6.29892,6.29698,6.29874,69000000.0
2005-12-27 22:25:00,6.29864,6.30087,6.2974,6.29954,63000000.0
2005-12-27 22:30:00,6.29921,6.30075,6.29844,6.30075,60000000.0
2005-12-27 22:35:00,6.30011,6.3012,6.29911,6.29992,56000000.0
2005-12-27 22:40:00,6.29996,6.30133,6.29952,6.30036,63000000.0
2005-12-27 22:45:00,6.29927,6.30079,6.29853,6.29934,68000000.0
2005-12-27 22:50:00,6.29924,6.30041,6.2976,6.29804,70000000.0
2005-12-27 22:55:00,6.29796,6.30076,6.29772,6.29918,64000000.0
2005-12-27 23:00:00,6.29864,6.30073,6.29822,6.29864,68000000.0
2005-12-27 23:05:00,6.29824,6.30016,6.29824,6.29932,60000000.0
2005-12-27 23:10:00,6.29934,6.30102,6.29808,6.29996,66000000.0
2005-12-27 23:15:00,6.29984,6.30142,6.29984,6.30103,65000000.0
2005-12-27 23:20:00,6.30099,6.30161,6.2994,6.30009,66000000.0
2005-12-27 23:25:00,6.30039,6.30133,6.29923,6.30029,64000000.0
2005-12-27 23:30:00,6.30038,6.3006,6.2991,6.2994,72000000.0
2005-12-27 23:35:00,6.29887,6.30023,6.29788,6.2986,62000000.0
2005-12-27 23:40:00,6.29899,6.30111,6.29821,6.30051,80000000.0
2005-12-27 23:45:00,6.29986,6.30225,6.29986,6.30182,76000000.0
2005-12-27 23:50:00,6.3018,6.30234,6.30047,6.30135,67000000.0
2005-12-27 23:55:00,6.30156,6.30275,6.30129,6.30139,76000000.0
2005-12-28 00:00:00,6.30212,6.30432,6.3015,6.30173,70000000.0
2005-12-28 00:05:00,6.30132,6.30157,6.29849,6.29964,62000000.0
2005-12-28 00:10:00,6.29916,6.30115,6.29811,6.29909,63000000.0
2005-12-28 00:15:00,6.29935,6.30193,6.29907,6.30021,65000000.0
2005-12-28 00:20:00,6.30042,6.30211,6.29933,6.2999,60000000.0
2005-12-28 00:25:00,6.29989,6.30189,6.2996,6.30131,66000000.0
2005-12-28 00:30:00,6.30122,6.30122,6.29908,6.29987,64000000.0
2005-12-28 00:35:00,6.29968,6.30122,6.29898,6.30004,80000000.0
2005-12-28 00:40:00,6.30012,6.3016,6.30012,6.30045,61000000.0
2005-12-28 00:45:00,6.3007,6.30172,6.30009,6.30096,63000000.0
2005-12-28 00:50:00,6.30091,6.30192,6.30058,6.30097,60000000.0
2005-12-28 00:55:00,6.30078,6.3019,6.29993,6.29993,66000000.0
2005-12-28 01:00:00,6.29972,6.30159,6.29886,6.30062,63000000.0
2005-12-28 01:05:00,6.30094,6.30255,6.30064,6.30132,70000000.0
2005-12-28 01:10:00,6.30135,6.30203,6.29942,6.30036,55000000.0
2005-12-28 01:15:00,6.30045,6.30148,6.29812,6.29921,63000000.0
2005-12-28 01:20:00,6.29844,6.30032,6.29727,6.29727,59000000.0
2005-12-28 01:25:00,6.29866,6.29945,6.29757,6.29884,70000000.0
2005-12-28 01:30:00,6.29893,6.29944,6.2963,6.29684,68000000.0
2005-12-28 01:35:00,6.29639,6.29776,6.29507,6.2972,71000000.0
2005-12-28 01:40:00,6.297,6.29716,6.29412,6.29436,72000000.0
2005-12-28 01:45:00,6.29435,6.29729,6.29374,6.29528,68000000.0
2005-12-28 01:50:00,6.29551,6.29551,6.29035,6.29035,67000000.0
2005-12-28 01:55:00,6.29034,6.29137,6.28727,6.28948,61000000.0
2005-12-28 02:00:00,6.28887,6.28983,6.28668,6.28723,69000000.0
2005-12-28 02:05:00,6.28718,6.29147,6.28715,6.29031,73000000.0
2005-12-28 02:10:00,6.2902,6.29165,6.28923,6.2906,74000000.0
2005-12-28 02:15:00,6.29097,6.29097,6.28904,6.29025,70000000.0
2005-12-28 02:20:00,6.28951,6.29192,6.2891,6.28982,74000000.0
2005-12-28 02:25:00,6.29014,6.29174,6.28911,6.28955,59000000.0
2005-12-28 02:30:00,6.28952,6.29058,6.28852,6.28953,64000000.0
2005-12-28 02:35:00,6.28933,6.29081,6.28841,6.28875,71000000.0
2005-12-28 02:40:00,6.28893,6.29055,6.28743,6.28828,69000000.0
2005-12-28 02:45:00,6.28889,6.28981,6.28703,6.28797,69000000.0
2005-12-28 02:50:00,6.288,6.29041,6.28702,6.28889,66000000.0
2005-12-28 02:55:00,6.28935,6.28955,6.28635,6.28767,65000000.0
2005-12-28 03:00:00,6.28758,6.28975,6.28707,6.28874,67000000.0
2005-12-28 03:05:00,6.28823,6.2926,6.28782,6.2907,68000000.0
2005-12-28 03:10:00,6.29236,6.29368,6.29075,6.29113,80000000.0
2005-12-28 03:15:00,6.2911,6.29241,6.28697,6.28816,50000000.0
2005-12-28 03:20:00,6.28831,6.29013,6.28769,6.28927,62000000.0
2005-12-28 03:25:00,6.2896,6.29198,6.28881,6.28884,71000000.0
2005-12-28 03:30:00,6.28892,6.29073,6.28743,6.28876,68000000.0
2005-12-28 03:35:00,6.28878,6.29119,6.28696,6.28968,60000000.0
2005-12-28 03:40:00,6.29098,6.2916,6.28972,6.2916,82000000.0
2005-12-28 03:45:00,6.29065,6.29233,6.29006,6.29114,53000000.0
2005-12-28 03:50:00,6.2927,6.29374,6.29044,6.29283,74000000.0
2005-12-28 03:55:00,6.29301,6.29493,6.29175,6.29347,63000000.0
2005-12-28 04:00:00,6.29193,6.29374,6.29161,6.29181,70000000.0
2005-12-28 04:05:00,6.29184,6.29305,6.29095,6.29286,66000000.0
2005-12-28 04:10:00,6.29288,6.29359,6.29111,6.29141,77000000.0
2005-12-28 04:15:00,6.29184,6.29415,6.29142,6.29166,57000000.0
2005-12-28 04:20:00,6.29215,6.29486,6.29198,6.29384,62000000.0
2005-12-28 04:25:00,6.29376,6.29444,6.29292,6.29365,53000000.0
2005-12-28 04:30:00,6.29307,6.29554,6.29307,6.29421,66000000.0
2005-12-28 04:35:00,6.29364,6.29454,6.29249,6.29438,64000000.0
2005-12-28 04:40:00,6.29318,6.29365,6.29124,6.29176,54000000.0
2005-12-28 04:45:00,6.29233,6.29332,6.29103,6.29172,63000000.0
2005-12-28 04:50:00,6.29198,6.29319,6.2912,6.29201,71000000.0
2005-12-28 04:55:00,6.29219,6.29327,6.29109,6.29172,65000000.0
2005-12-28 05:00:00,6.29191,6.29316,6.29032,6.29122,62000000.0
2005-12-28 05:05:00,6.29101,6.29277,6.29047,6.29169,72000000.0
2005-12-28 05:10:00,6.29124,6.29206,6.29026,6.29154,59000000.0
2005-12-28 05:15:00,6.29137,6.29168,6.28956,6.29094,67000000.0
2005-12-28 05:20:00,6.29007,6.2922,6.28993,6.29031,79000000.0
2005-12-28 05:25:00,6.29112,6.29112,6.28986,6.28986,66000000.0
2005-12-28 05:30:00,6.28956,6.29131,6.28901,6.28901,76000000.0
2005-12-28 05:35:00,6.28931,6.29108,6.28824,6.28847,78000000.0
2005-12-28 05:40:00,6.28893,6.2901,6.28705,6.28781,61000000.0
2005-12-28 05:45:00,6.2876,6.28843,6.28632,6.28729,77000000.0
2005-12-28 05:50:00,6.2878,6.29176,6.28717,6.29049,62000000.0
2005-12-28 05:55:00,6.29055,6.29159,6.28812,6.28812,70000000.0
2005-12-28 06:00:00,6.28907,6.29206,6.28833,6.28862,77000000.0
2005-12-28 06:05:00,6.28907,6.29069,6.2881,6.28904,81000000.0
2005-12-28 06:10:00,6.28877,6.29003,6.28708,6.28811,73000000.0
2005-12-28 06:15:00,6.28759,6.28804,6.28501,6.28658,69000000.0
2005-12-28 06:20:00,6.28655,6.28711,6.28538,6.28708,68000000.0
2005-12-28 06:25:00,6.28674,6.28766,6.28582,6.28653,71000000.0
2005-12-28 06:30:00,6.28625,6.28739,6.28563,6.28664,58000000.0
2005-12-28 06:35:00,6.2864,6.28752,6.28491,6.28687,72000000.0
2005-12-28 06:40:00,6.28716,6.28903,6.28624,6.2865,71000000.0
2005-12-28 06:45:00,6.28632,6.28878,6.28582,6.28799,69000000.0
2005-12-28 06:50:00,6.28833,6.29165,6.28776,6.29028,56000000.0
2005-12-28 06:55:00,6.29049,6.29268,6.29027,6.29027,64000000.0
2005-12-28 07:00:00,6.29024,6.2938,6.29024,6.2929,58000000.0
2005-12-28 07:05:00,6.29348,6.29576,6.29288,6.29321,59000000.0
2005-12-28 07:10:00,6.29277,6.29372,6.29069,6.29114,82000000.0
2005-12-28 07:15:00,6.29075,6.29083,6.29042,6.29055,80000000.0
2005-12-28 07:20:00,6.29092,6.29287,6.29021,6.29176,76000000.0
2005-12-28 07:25:00,6.29203,6.29231,6.28916,6.28946,78000000.0
2005-12-28 07:30:00,6.28935,6.29168,6.28876,6.28985,61000000.0
2005-12-28 07:35:00,6.29075,6.29096,6.28686,6.28727,63000000.0
2005-12-28 07:40:00,6.2875,6.28798,6.28576,6.28723,55000000.0
2005-12-28 07:45:00,6.28735,6.28977,6.28735,6.28887,59000000.0
2005-12-28 07:50:00,6.28931,6.29195,6.28821,6.29071,67000000.0
2005-12-28 07:55:00,6.29026,6.29077,6.2883,6.28953,62000000.0
2005-12-28 08:00:00,6.28978,6.29127,6.28846,6.28884,65000000.0
2005-12-28 08:05:00,6.28917,6.29062,6.28834,6.28834,73000000.0
2005-12-28 08:10:00,6.28753,6.28926,6.28751,6.28849,58000000.0
2005-12-28 08:15:00,6.28822,6.2896,6.2865,6.2869,59000000.0
2005-12-28 08:20:00,6.28672,6.28819,6.28577,6.28676,64000000.0
2005-12-28 08:25:00,6.28603,6.28697,6.28241,6.28341,56000000.0
2005-12-28 08:30:00,6.28359,6.28621,6.28354,6.28423,62000000.0
2005-12-28 08:35:00,6.28432,6.28598,6.28336,6.28487,56000000.0
2005-12-28 08:40:00,6.28483,6.28483,6.27903,6.27983,58000000.0
2005-12-28 08:45:00,6.27957,6.28039,6.278,6.2793,76000000.0
2005-12-28 08:50:00,6.27942,6.27995,6.27779,6.27859,81000000.0
2005-12-28 08:55:00,6.27874,6.27982,6.27789,6.27832,70000000.0
2005-12-28 09:00:00,6.27801,6.27935,6.27247,6.27369,62000000.0
2005-12-28 09:05:00,6.27306,6.27729,6.27269,6.2735,66000000.0
2005-12-28 09:10:00,6.2713,6.2715,6.25777,6.25997,67000000.0
2005-12-28 09:15:00,6.25761,6.25834,6.25483,6.25644,72000000.0
2005-12-28 09:20:00,6.25652,6.25752,6.25187,6.25516,74000000.0
2005-12-28 09:25:00,6.25558,6.25804,6.2534,6.25786,68000000.0
2005-12-28 09:30:00,6.25848,6.26012,6.25648,6.25924,69000000.0
2005-12-28 09:35:00,6.25915,6.25915,6.25664,6.25867,85000000.0
2005-12-28 09:40:00,6.25947,6.2609,6.25806,6.25858,74000000.0
2005-12-28 09:45:00,6.25847,6.25893,6.25103,6.25239,76000000.0
2005-12-28 09:50:00,6.25346,6.25362,6.25014,6.25343,74000000.0
2005-12-28 09:55:00,6.2543,6.25819,6.25195,6.25236,68000000.0
2005-12-28 10:00:00,6.25215,6.25301,6.24882,6.25026,75000000.0
2005-12-28 10:05:00,6.25066,6.25222,6.24899,6.25214,50000000.0
2005-12-28 10:10:00,6.25167,6.252,6.24872,6.25107,70000000.0
2005-12-28 10:15:00,6.25121,6.25258,6.24974,6.25027,74000000.0
2005-12-28 10:20:00,6.25042,6.25187,6.24848,6.24974,60000000.0
2005-12-28 10:25:00,6.25081,6.2532,6.24996,6.25164,60000000.0
2005-12-28 10:30:00,6.25098,6.25252,6.2501,6.251,57000000.0
2005-12-28 10:35:00,6.25104,6.2553,6.25054,6.25345,72000000.0
2005-12-28 10:40:00,6.2545,6.25682,6.25445,6.25539,62000000.0
2005-12-28 10:45:00,6.2557,6.25786,6.25558,6.25717,55000000.0
2005-12-28 10:50:00,6.25672,6.2577,6.25512,6.25766,72000000.0
2005-12-28 10:55:00,6.25707,6.25974,6.25666,6.25764,49000000.0
2005-12-28 11:00:00,6.25737,6.26024,6.25723,6.25831,61000000.0
2005-12-28 11:05:00,6.25943,6.26045,6.25771,6.25997,71000000.0
2005-12-28 11:10:00,6.25939,6.26443,6.25875,6.26336,67000000.0
2005-12-28 11:15:00,6.26393,6.2643,6.26096,6.26222,63000000.0
2005-12-28 11:20:00,6.26237,6.26322,6.26019,6.26138,76000000.0
2005-12-28 11:25:00,6.26114,6.26218,6.25843,6.25908,64000000.0
2005-12-28 11:30:00,6.259,6.2606,6.25764,6.25818,74000000.0
2005-12-28 11:35:00,6.25804,6.25943,6.25728,6.25914,60000000.0
2005-12-28 11:40:00,6.25914,6.26125,6.25832,6.26116,64000000.0
2005-12-28 11:45:00,6.2617,6.26321,6.26092,6.26249,62000000.0
2005-12-28 11:50:00,6.26219,6.26456,6.26167,6.26297,68000000.0
2005-12-28 11:55:00,6.26347,6.26423,6.26081,6.26237,52000000.0
2005-12-28 12:00:00,6.26185,6.26397,6.26157,6.26226,63000000.0
2005-12-28 12:05:00,6.26265,6.26428,6.2613,6.26214,61000000.0
2005-12-28 12:10:00,6.26133,6.26147,6.25792,6.26002,63000000.0
2005-12-28 12:15:00,6.25938,6.26026,6.25641,6.2576,56000000.0
2005-12-28 12:20:00,6.25771,6.26093,6.25635,6.25824,70000000.0
2005-12-28 12:25:00,6.25706,6.25992,6.25674,6.25774,57000000.0
2005-12-28 12:30:00,6.25789,6.25925,6.25729,6.25829,61000000.0
2005-12-28 12:35:00,6.2584,6.25965,6.2571,6.25832,64000000.0
2005-12-28 12:40:00,6.25899,6.25957,6.25804,6.25935,70000000.0
2005-12-28 12:45:00,6.25877,6.25931,6.25665,6.25734,65000000.0
2005-12-28 12:50:00,6.25672,6.25744,6.2527,6.2542,66000000.0
2005-12-28 12:55:00,6.25391,6.25391,6.2502,6.25133,62000000.0
2005-12-28 13:00:00,6.25135,6.25434,6.25073,6.25434,81000000.0
2005-12-28 13:05:00,6.25309,6.25629,6.25278,6.25595,77000000.0
2005-12-28 13:10:00,6.25599,6.25691,6.25411,6.25536,79000000.0
2005-12-28 13:15:00,6.25492,6.25561,6.25228,6.25315,63000000.0
2005-12-28 13:20:00,6.25207,6.25467,6.2515,6.25229,78000000.0
2005-12-28 13:25:00,6.25228,6.25431,6.25132,6.25347,62000000.0
2005-12-28 13:30:00,6.25351,6.25422,6.25222,6.25371,55000000.0
2005-12-28 13:35:00,6.25402,6.25456,6.25213,6.25365,65000000.0
2005-12-28 13:40:00,6.25368,6.25559,6.25302,6.255,55000000.0
2005-12-28 13:45:00,6.25467,6.25604,6.25405,6.25568,64000000.0
2005-12-28 13:50:00,6.25553,6.25589,6.25293,6.25293,58000000.0
2005-12-28 13:55:00,6.25315,6.25558,6.2525,6.25511,59000000.0
2005-12-28 14:00:00,6.25506,6.25517,6.25098,6.25278,72000000.0
2005-12-28 14:05:00,6.25306,6.25439,6.25188,6.25295,60000000.0
2005-12-28 14:10:00,6.25307,6.25446,6.25225,6.25364,56000000.0
2005-12-28 14:15:00,6.25296,6.25312,6.24924,6.25153,76000000.0
2005-12-28 14:20:00,6.25218,6.25274,6.24988,6.25063,52000000.0
2005-12-28 14:25:00,6.24971,6.2524,6.24897,6.25139,65000000.0
2005-12-28 14:30:00,6.25233,6.25568,6.25146,6.2556,60000000.0
2005-12-28 14:35:00,6.25499,6.25519,6.2528,6.25382,63000000.0
2005-12-28 14:40:00,6.25397,6.25533,6.25124,6.25363,77000000.0
2005-12-28 14:45:00,6.25303,6.25626,6.25128,6.25131,56000000.0
2005-12-28 14:50:00,6.25188,6.25398,6.25109,6.25282,60000000.0
2005-12-28 14:55:00,6.25315,6.25429,6.25177,6.25291,71000000.0
2005-12-28 15:00:00,6.25315,6.25569,6.25292,6.25549,76000000.0
2005-12-28 15:05:00,6.25535,6.25848,6.25424,6.25494,68000000.0
2005-12-28 15:10:00,6.25536,6.25697,6.25374,6.2558,61000000.0
2005-12-28 15:15:00,6.25521,6.2577,6.25412,6.25574,68000000.0
2005-12-28 15:20:00,6.25521,6.25709,6.25521,6.25534,59000000.0
2005-12-28 15:25:00,6.25616,6.25838,6.25603,6.25603,71000000.0
2005-12-28 15:30:00,6.2569,6.25838,6.25624,6.25655,68000000.0
2005-12-28 15:35:00,6.25693,6.25887,6.25648,6.25789,52000000.0
2005-12-28 15:40:00,6.25801,6.26054,6.25708,6.25926,62000000.0
2005-12-28 15:45:00,6.25951,6.26065,6.25832,6.25897,81000000.0
2005-12-28 15:50:00,6.25971,6.26063,6.2584,6.26022,75000000.0
2005-12-28 15:55:00,6.26008,6.26133,6.25832,6.25913,74000000.0
2005-12-28 16:00:00,6.25949,6.25949,6.25674,6.25783,61000000.0
2005-12-28 16:05:00,6.25747,6.25842,6.25598,6.25716,70000000.0
2005-12-28 16:10:00,6.25705,6.2574,6.25536,6.25638,64000000.0
2005-12-28 16:15:00,6.25643,6.25697,6.25508,6.25549,66000000.0
2005-12-28 16:20:00,6.25573,6.2573,6.25464,6.2551,65000000.0
2005-12-28 16:25:00,6.25497,6.25547,6.25278,6.25434,51000000.0
2005-12-28 16:30:00,6.25403,6.25403,6.2505,6.25143,53000000.0
2005-12-28 16:35:00,6.25148,6.25219,6.24788,6.24841,78000000.0
2005-12-28 16:40:00,6.24841,6.2504,6.24733,6.24926,86000000.0
2005-12-28 16:45:00,6.24928,6.25251,6.24902,6.2521,59000000.0
2005-12-28 16:50:00,6.25302,6.25587,6.25211,6.25377,66000000.0
2005-12-28 16:55:00,6.25461,6.25499,6.25104,6.25192,52000000.0
2005-12-28 17:00:00,6.25285,6.25799,6.25285,6.25756,62000000.0
2005-12-28 17:05:00,6.2588,6.26298,6.25833,6.26092,73000000.0
2005-12-28 17:10:00,6.2602,6.2603,6.25616,6.25858,57000000.0
2005-12-28 17:15:00,6.25766,6.25914,6.25545,6.25806,71000000.0
2005-12-28 17:20:00,6.25954,6.26007,6.25609,6.25702,55000000.0
2005-12-28 17:25:00,6.25766,6.25766,6.25335,6.2543,62000000.0
2005-12-28 17:30:00,6.2541,6.25566,6.25246,6.25431,63000000.0
2005-12-28 17:35:00,6.25439,6.25771,6.25309,6.25686,64000000.0
2005-12-28 17:40:00,6.25833,6.26087,6.25671,6.2593,76000000.0
2005-12-28 17:45:00,6.25923,6.25983,6.25531,6.25831,60000000.0
2005-12-28 17:50:00,6.25764,6.25962,6.25646,6.25962,86000000.0
2005-12-28 17:55:00,6.25936,6.26151,6.25596,6.25596,66000000.0
2005-12-28 18:00:00,6.25617,6.25879,6.25553,6.25615,72000000.0
2005-12-28 18:05:00,6.25612,6.25821,6.2556,6.25772,73000000.0
2005-12-28 18:10:00,6.25807,6.26091,6.25755,6.25868,58000000.0
2005-12-28 18:15:00,6.25859,6.25955,6.25651,6.25937,61000000.0
2005-12-28 18:20:00,6.25912,6.25935,6.25717,6.25836,63000000.0
2005-12-28 18:25:00,6.259,6.25949,6.25711,6.25935,67000000.0
2005-12-28 18:30:00,6.25933,6.2611,6.2576,6.25903,65000000.0
2005-12-28 18:35:00,6.25952,6.25972,6.25636,6.25936,76000000.0
2005-12-28 18:40:00,6.25938,6.26134,6.25841,6.25909,67000000.0
2005-12-28 18:45:00,6.25928,6.26639,6.25899,6.26576,66000000.0
2005-12-28 18:50:00,6.26683,6.2796,6.26527,6.27731,63000000.0
2005-12-28 18:55:00,6.27873,6.27879,6.27519,6.27724,71000000.0
2005-12-28 19:00:00,6.27783,6.28812,6.27636,6.28782,70000000.0
2005-12-28 19:05:00,6.28956,6.30168,6.28604,6.30125,76000000.0
2005-12-28 19:10:00,6.30144,6.30144,6.29361,6.29473,68000000.0
2005-12-28 19:15:00,6.29523,6.29643,6.29198,6.29474,61000000.0
2005-12-28 19:20:00,6.29481,6.29667,6.29342,6.29512,72000000.0
2005-12-28 19:25:00,6.29412,6.29686,6.29282,6.29686,62000000.0
2005-12-28 19:30:00,6.2966,6.29727,6.29454,6.29679,66000000.0
2005-12-28 19:35:00,6.2964,6.29747,6.29512,6.29634,63000000.0
2005-12-28 19:40:00,6.29626,6.29703,6.2948,6.29635,70000000.0
2005-12-28 19:45:00,6.29604,6.29714,6.2946,6.29714,70000000.0
2005-12-28 19:50:00,6.29709,6.29852,6.29618,6.29632,71000000.0
2005-12-28 19:55:00,6.29586,6.29914,6.29567,6.29797,68000000.0
2005-12-28 20:00:00,6.29725,6.29955,6.29275,6.29275,67000000.0
2005-12-28 20:05:00,6.29219,6.29617,6.29116,6.29258,65000000.0
2005-12-28 20:10:00,6.29449,6.29601,6.29228,6.2947,66000000.0
2005-12-28 20:15:00,6.29527,6.29584,6.29259,6.2943,64000000.0
2005-12-28 20:20:00,6.29536,6.29617,6.29412,6.29614,65000000.0
2005-12-28 20:25:00,6.29636,6.29882,6.29591,6.29763,63000000.0
2005-12-28 20:30:00,6.2973,6.29799,6.29487,6.29514,59000000.0
2005-12-28 20:35:00,6.29502,6.29705,6.29482,6.29645,70000000.0
2005-12-28 20:40:00,6.29631,6.29737,6.2954,6.29702,89000000.0
2005-12-28 20:45:00,6.29676,6.297,6.29458,6.29573,67000000.0
2005-12-28 20:50:00,6.29579,6.29722,6.29557,6.29705,62000000.0
2005-12-28 20:55:00,6.29663,6.30147,6.29615,6.30067,65000000.0
2005-12-28 21:00:00,6.30143,6.30628,6.3011,6.30558,72000000.0
2005-12-28 21:05:00,6.30615,6.30795,6.30514,6.30772,66000000.0
2005-12-28 21:10:00,6.30859,6.30888,6.30517,6.30831,62000000.0
2005-12-28 21:15:00,6.30875,6.31018,6.30722,6.3078,68000000.0
2005-12-28 21:20:00,6.30818,6.30818,6.30561,6.30716,52000000.0
2005-12-28 21:25:00,6.30699,6.30699,6.30431,6.30468,58000000.0
2005-12-28 21:30:00,6.30434,6.30505,6.30249,6.30294,59000000.0
2005-12-28 21:35:00,6.30267,6.30559,6.30242,6.30336,88000000.0
2005-12-28 21:40:00,6.30344,6.30526,6.30333,6.3035,65000000.0
2005-12-28 21:45:00,6.30373,6.30474,6.30278,6.30326,62000000.0
2005-12-28 21:50:00,6.30409,6.30598,6.30383,6.30477,62000000.0
2005-12-28 21:55:00,6.30479,6.30547,6.30224,6.30275,72000000.0
2005-12-28 22:00:00,6.3015,6.30197,6.29878,6.30102,79000000.0
2005-12-28 22:05:00,6.30116,6.30157,6.29968,6.30157,67000000.0
2005-12-28 22:10:00,6.30153,6.30166,6.29904,6.2996,64000000.0
2005-12-28 22:15:00,6.30017,6.30023,6.29704,6.29794,69000000.0
2005-12-28 22:20:00,6.29855,6.29867,6.29442,6.29583,69000000.0
2005-12-28 22:25:00,6.29645,6.29877,6.2949,6.29619,63000000.0
2005-12-28 22:30:00,6.29556,6.29724,6.29496,6.29724,60000000.0
2005-12-28 22:35:00,6.29664,6.29759,6.29536,6.29646,56000000.0
2005-12-28 22:40:00,6.29668,6.30041,6.29668,6.2997,63000000.0
2005-12-28 22:45:00,6.3,6.30049,6.29829,6.30008,68000000.0
2005-12-28 22:50:00,6.29975,6.30021,6.2978,6.29897,70000000.0
2005-12-28 22:55:00,6.29924,6.2997,6.29769,6.29795,64000000.0
2005-12-28 23:00:00,6.29804,6.3001,6.29766,6.29854,68000000.0
2005-12-28 23:05:00,6.29844,6.29987,6.29643,6.29657,60000000.0
2005-12-28 23:10:00,6.29639,6.29713,6.2958,6.29659,66000000.0
2005-12-28 23:15:00,6.2969,6.29873,6.29665,6.29828,65000000.0
2005-12-28 23:20:00,6.29814,6.29929,6.2965,6.2965,66000000.0
2005-12-28 23:25:00,6.29696,6.29888,6.29624,6.29624,64000000.0
2005-12-28 23:30:00,6.29685,6.29812,6.2962,6.29711,72000000.0
2005-12-28 23:35:00,6.29734,6.29838,6.29651,6.29838,62000000.0
2005-12-28 23:40:00,6.29843,6.2993,6.29719,6.29834,80000000.0
2005-12-28 23:45:00,6.29827,6.29926,6.29647,6.29659,76000000.0
2005-12-28 23:50:00,6.29719,6.29879,6.29666,6.29726,67000000.0
2005-12-28 23:55:00,6.29822,6.30032,6.29803,6.29952,76000000.0
2005-12-29 00:00:00,6.29939,6.29991,6.29528,6.29574,70000000.0
2005-12-29 00:05:00,6.29584,6.29727,6.29516,6.29519,62000000.0
2005-12-29 00:10:00,6.2952,6.29764,6.29516,6.29532,63000000.0
2005-12-29 00:15:00,6.29528,6.29668,6.29453,6.29581,65000000.0
2005-12-29 00:20:00,6.29547,6.29848,6.29527,6.29676,60000000.0
2005-12-29 00:25:00,6.29675,6.29979,6.29675,6.29869,66000000.0
2005-12-29 00:30:00,6.29836,6.30064,6.2978,6.29869,64000000.0
2005-12-29 00:35:00,6.29863,6.29929,6.29693,6.29847,80000000.0
2005-12-29 00:40:00,6.29826,6.29876,6.29639,6.29739,61000000.0
2005-12-29 00:45:00,6.29722,6.29907,6.29585,6.29757,63000000.0
2005-12-29 00:50:00,6.29751,6.29906,6.29672,6.29687,60000000.0
2005-12-29 00:55:00,6.29656,6.29796,6.29578,6.29653,66000000.0
2005-12-29 01:00:00,6.2956,6.29786,6.29534,6.29725,63000000.0
2005-12-29 01:05:00,6.29722,6.30103,6.29643,6.29878,70000000.0
2005-12-29 01:10:00,6.29855,6.30001,6.29767,6.298,55000000.0
2005-12-29 01:15:00,6.29785,6.29992,6.2973,6.298,63000000.0
2005-12-29 01:20:00,6.29808,6.29932,6.29621,6.29659,59000000.0
2005-12-29 01:25:00,6.29676,6.29782,6.29573,6.29659,70000000.0
2005-12-29 01:30:00,6.29581,6.29601,6.29199,6.29249,68000000.0
2005-12-29 01:35:00,6.29216,6.29342,6.29121,6.29146,71000000.0
2005-12-29 01:40:00,6.29197,6.29514,6.29171,6.29286,72000000.0
2005-12-29 01:45:00,6.29286,6.29465,6.29234,6.29251,68000000.0
2005-12-29 01:50:00,6.29226,6.2943,6.29216,6.29247,67000000.0
2005-12-29 01:55:00,6.2927,6.29394,6.29164,6.29215,61000000.0
2005-12-29 02:00:00,6.2909,6.29412,6.2909,6.29313,69000000.0
2005-12-29 02:05:00,6.29367,6.2957,6.29285,6.29305,73000000.0
2005-12-29 02:10:00,6.29275,6.29382,6.29178,6.29193,74000000.0
2005-12-29 02:15:00,6.29216,6.2933,6.29034,6.29063,70000000.0
2005-12-29 02:20:00,6.2909,6.29258,6.29036,6.29146,74000000.0
2005-12-29 02:25:00,6.29118,6.29258,6.29068,6.29166,59000000.0
2005-12-29 02:30:00,6.2914,6.29149,6.28782,6.29027,64000000.0
2005-12-29 02:35:00,6.2892,6.29108,6.28842,6.29021,71000000.0
2005-12-29 02:40:00,6.2906,6.29128,6.2878,6.28785,69000000.0
2005-12-29 02:45:00,6.28824,6.29006,6.28758,6.28831,69000000.0
2005-12-29 02:50:00,6.28978,6.29095,6.28786,6.28835,66000000.0
2005-12-29 02:55:00,6.28866,6.29019,6.28783,6.28815,65000000.0
2005-12-29 03:00:00,6.28827,6.28947,6.28643,6.28643,67000000.0
2005-12-29 03:05:00,6.28657,6.29018,6.2863,6.29018,68000000.0
2005-12-29 03:10:00,6.28909,6.28992,6.28782,6.2882,80000000.0
2005-12-29 03:15:00,6.28772,6.28931,6.28761,6.28832,50000000.0
2005-12-29 03:20:00,6.28805,6.28961,6.2877,6.28779,62000000.0
2005-12-29 03:25:00,6.28789,6.29094,6.28772,6.28919,71000000.0
2005-12-29 03:30:00,6.28943,6.29102,6.28872,6.28929,68000000.0
2005-12-29 03:35:00,6.28935,6.29163,6.28869,6.29069,60000000.0
2005-12-29 03:40:00,6.29097,6.29448,6.29045,6.29429,82000000.0
2005-12-29 03:45:00,6.29393,6.29551,6.29223,6.29226,53000000.0
2005-12-29 03:50:00,6.29203,6.29331,6.29116,6.29238,74000000.0
2005-12-29 03:55:00,6.2916,6.29172,6.28899,6.28915,63000000.0
2005-12-29 04:00:00,6.29037,6.2904,6.28696,6.28877,70000000.0
2005-12-29 04:05:00,6.28842,6.29035,6.28802,6.28802,66000000.0
2005-12-29 04:10:00,6.28764,6.29,6.28753,6.2891,77000000.0
2005-12-29 04:15:00,6.2898,6.29295,6.28946,6.29209,57000000.0
2005-12-29 04:20:00,6.29163,6.29334,6.29026,6.29289,62000000.0
2005-12-29 04:25:00,6.29271,6.29335,6.29045,6.29152,53000000.0
2005-12-29 04:30:00,6.29149,6.29303,6.29145,6.29145,66000000.0
2005-12-29 04:35:00,6.29144,6.2931,6.29029,6.29118,64000000.0
2005-12-29 04:40:00,6.29077,6.294,6.29076,6.29299,54000000.0
2005-12-29 04:45:00,6.29276,6.29424,6.29128,6.29132,63000000.0
2005-12-29 04:50:00,6.29188,6.29478,6.29146,6.29282,71000000.0
2005-12-29 04:55:00,6.29275,6.29362,6.29114,6.29152,65000000.0
2005-12-29 05:00:00,6.29096,6.29346,6.29082,6.29231,62000000.0
2005-12-29 05:05:00,6.29233,6.29513,6.29149,6.2935,72000000.0
2005-12-29 05:10:00,6.29349,6.29503,6.29292,6.29484,59000000.0
2005-12-29 05:15:00,6.29497,6.29574,6.29303,6.29472,67000000.0
2005-12-29 05:20:00,6.29528,6.29584,6.29333,6.29381,79000000.0
2005-12-29 05:25:00,6.29343,6.29491,6.29299,6.29317,66000000.0
2005-12-29 05:30:00,6.29313,6.29465,6.29268,6.29302,76000000.0
2005-12-29 05:35:00,6.29273,6.29534,6.29222,6.29479,78000000.0
2005-12-29 05:40:00,6.29433,6.29571,6.2934,6.29406,61000000.0
2005-12-29 05:45:00,6.29357,6.29434,6.29143,6.29266,77000000.0
2005-12-29 05:50:00,6.29239,6.29449,6.29215,6.29306,62000000.0
2005-12-29 05:55:00,6.29351,6.29396,6.2926,6.29261,70000000.0
2005-12-29 06:00:00,6.29258,6.29409,6.29095,6.29202,77000000.0
2005-12-29 06:05:00,6.29195,6.29266,6.28982,6.29049,81000000.0
2005-12-29 06:10:00,6.29014,6.29066,6.28761,6.28812,73000000.0
2005-12-29 06:15:00,6.28948,6.2897,6.28817,6.28942,69000000.0
2005-12-29 06:20:00,6.28942,6.29064,6.28774,6.28968,68000000.0
2005-12-29 06:25:00,6.28932,6.29082,6.28787,6.28851,71000000.0
2005-12-29 06:30:00,6.28843,6.28958,6.28715,6.28729,58000000.0
2005-12-29 06:35:00,6.2872,6.28901,6.2872,6.28783,72000000.0
2005-12-29 06:40:00,6.28814,6.29,6.28794,6.28983,71000000.0
2005-12-29 06:45:00,6.28963,6.28992,6.28795,6.28831,69000000.0
2005-12-29 06:50:00,6.28844,6.29065,6.2877,6.28993,56000000.0
2005-12-29 06:55:00,6.28964,6.29114,6.28912,6.2903,64000000.0
2005-12-29 07:00:00,6.28982,6.29116,6.28949,6.291,58000000.0
2005-12-29 07:05:00,6.29097,6.29205,6.28975,6.29004,59000000.0
2005-12-29 07:10:00,6.29059,6.29173,6.28902,6.29089,82000000.0
2005-12-29 07:15:00,6.29059,6.29093,6.28924,6.28958,80000000.0
2005-12-29 07:20:00,6.29023,6.29128,6.28902,6.29005,76000000.0
2005-12-29 07:25:00,6.28988,6.29088,6.2892,6.28941,78000000.0
2005-12-29 07:30:00,6.28913,6.29092,6.28913,6.29013,61000000.0
2005-12-29 07:35:00,6.29026,6.29133,6.28883,6.28982,63000000.0
2005-12-29 07:40:00,6.28975,6.29082,6.28889,6.28973,55000000.0
2005-12-29 07:45:00,6.2894,6.29258,6.28831,6.29242,59000000.0
2005-12-29 07:50:00,6.29129,6.29205,6.28866,6.28866,67000000.0
2005-12-29 07:55:00,6.2891,6.29114,6.28878,6.28942,62000000.0
2005-12-29 08:00:00,6.28977,6.29115,6.28892,6.28992,65000000.0
2005-12-29 08:05:00,6.29034,6.29245,6.28966,6.29131,73000000.0
2005-12-29 08:10:00,6.29124,6.29244,6.29014,6.29119,58000000.0
2005-12-29 08:15:00,6.29088,6.292,6.28969,6.29043,59000000.0
2005-12-29 08:20:00,6.29057,6.29247,6.28972,6.29069,64000000.0
2005-12-29 08:25:00,6.2907,6.29143,6.28933,6.29007,56000000.0
2005-12-29 08:30:00,6.29055,6.29195,6.28956,6.29025,62000000.0
2005-12-29 08:35:00,6.29052,6.29173,6.28899,6.2893,56000000.0
2005-12-29 08:40:00,6.28897,6.28905,6.28662,6.28763,58000000.0
2005-12-29 08:45:00,6.28688,6.28784,6.28518,6.28728,76000000.0
2005-12-29 08:50:00,6.28727,6.28804,6.28488,6.28754,81000000.0
2005-12-29 08:55:00,6.28872,6.28872,6.28536,6.28586,70000000.0
2005-12-29 09:00:00,6.28476,6.28944,6.28476,6.28554,62000000.0
2005-12-29 09:05:00,6.28658,6.2866,6.28425,6.28633,66000000.0
2005-12-29 09:10:00,6.28589,6.28875,6.2849,6.28776,67000000.0
2005-12-29 09:15:00,6.28769,6.28816,6.2849,6.28521,72000000.0
2005-12-29 09:20:00,6.28519,6.2857,6.27405,6.27673,74000000.0
2005-12-29 09:25:00,6.2773,6.28131,6.2768,6.27958,68000000.0
2005-12-29 09:30:00,6.27955,6.28118,6.27885,6.28088,69000000.0
2005-12-29 09:35:00,6.28065,6.28107,6.27652,6.27785,85000000.0
2005-12-29 09:40:00,6.27799,6.27976,6.27712,6.27857,74000000.0
2005-12-29 09:45:00,6.27924,6.28075,6.2779,6.28008,76000000.0
2005-12-29 09:50:00,6.28001,6.28001,6.27742,6.27919,74000000.0
2005-12-29 09:55:00,6.27936,6.28324,6.2783,6.28271,68000000.0
2005-12-29 10:00:00,6.28311,6.28311,6.28005,6.28064,75000000.0
2005-12-29 10:05:00,6.27994,6.28221,6.27972,6.28092,50000000.0
2005-12-29 10:10:00,6.28114,6.28268,6.27818,6.27938,70000000.0
2005-12-29 10:15:00,6.27908,6.28204,6.27794,6.28051,74000000.0
2005-12-29 10:20:00,6.28121,6.28728,6.28121,6.28642,60000000.0
2005-12-29 10:25:00,6.28538,6.28595,6.28263,6.2829,60000000.0
2005-12-29 10:30:00,6.28357,6.28567,6.28328,6.2854,57000000.0
2005-12-29 10:35:00,6.28518,6.28552,6.28293,6.28321,72000000.0
2005-12-29 10:40:00,6.28337,6.28501,6.28243,6.28425,62000000.0
2005-12-29 10:45:00,6.28282,6.28446,6.28281,6.28355,55000000.0
2005-12-29 10:50:00,6.28346,6.28406,6.28232,6.28298,72000000.0
2005-12-29 10:55:00,6.2818,6.28287,6.27976,6.28175,49000000.0
2005-12-29 11:00:00,6.28189,6.28374,6.28124,6.28204,61000000.0
2005-12-29 11:05:00,6.28222,6.28519,6.28182,6.2839,71000000.0
2005-12-29 11:10:00,6.28453,6.28528,6.2833,6.28466,67000000.0
2005-12-29 11:15:00,6.28484,6.29339,6.28384,6.29185,63000000.0
2005-12-29 11:20:00,6.29414,6.29513,6.29083,6.29208,76000000.0
2005-12-29 11:25:00,6.29188,6.29224,6.29032,6.29125,64000000.0
2005-12-29 11:30:00,6.29108,6.29275,6.28921,6.29066,74000000.0
2005-12-29 11:35:00,6.2914,6.29374,6.29023,6.29243,60000000.0
2005-12-29 11:40:00,6.29282,6.29282,6.29019,6.29156,64000000.0
2005-12-29 11:45:00,6.29286,6.29286,6.29021,6.29099,62000000.0
2005-12-29 11:50:00,6.29044,6.29214,6.29016,6.29143,68000000.0
2005-12-29 11:55:00,6.29152,6.29291,6.29098,6.29175,52000000.0
2005-12-29 12:00:00,6.29211,6.29274,6.29083,6.29137,63000000.0
2005-12-29 12:05:00,6.29135,6.29229,6.28968,6.29202,61000000.0
2005-12-29 12:10:00,6.29134,6.29144,6.2891,6.29109,63000000.0
2005-12-29 12:15:00,6.29209,6.29334,6.29102,6.29105,56000000.0
2005-12-29 12:20:00,6.29037,6.29237,6.28986,6.29201,70000000.0
2005-12-29 12:25:00,6.29185,6.29263,6.29069,6.29069,57000000.0
2005-12-29 12:30:00,6.29136,6.29136,6.28653,6.29021,61000000.0
2005-12-29 12:35:00,6.29059,6.29134,6.28953,6.29051,64000000.0
2005-12-29 12:40:00,6.29119,6.29161,6.28919,6.29076,70000000.0
2005-12-29 12:45:00,6.29052,6.29129,6.28847,6.28961,65000000.0
2005-12-29 12:50:00,6.28978,6.29101,6.28909,6.28964,66000000.0
2005-12-29 12:55:00,6.28979,6.29113,6.28586,6.28886,62000000.0
2005-12-29 13:00:00,6.2885,6.29198,6.28726,6.29152,81000000.0
2005-12-29 13:05:00,6.29157,6.29193,6.28974,6.28974,77000000.0
2005-12-29 13:10:00,6.28965,6.29156,6.28805,6.28981,79000000.0
2005-12-29 13:15:00,6.29012,6.29054,6.28849,6.28976,63000000.0
2005-12-29 13:20:00,6.28879,6.29234,6.28879,6.29234,78000000.0
2005-12-29 13:25:00,6.29209,6.29313,6.29074,6.29101,62000000.0
2005-12-29 13:30:00,6.29124,6.29323,6.29089,6.29279,55000000.0
2005-12-29 13:35:00,6.2925,6.2947,6.29179,6.2926,65000000.0
2005-12-29 13:40:00,6.2926,6.29474,6.29248,6.29321,55000000.0
2005-12-29 13:45:00,6.29272,6.2945,6.2912,6.29173,64000000.0
2005-12-29 13:50:00,6.29258,6.29283,6.28937,6.29056,58000000.0
2005-12-29 13:55:00,6.29051,6.29314,6.28997,6.29182,59000000.0
2005-12-29 14:00:00,6.29165,6.2928,6.29022,6.29197,72000000.0
2005-12-29 14:05:00,6.29175,6.29229,6.29069,6.29229,60000000.0
2005-12-29 14:10:00,6.29221,6.29258,6.29076,6.29175,56000000.0
2005-12-29 14:15:00,6.29182,6.2957,6.29137,6.29439,76000000.0
2005-12-29 14:20:00,6.29496,6.29848,6.29382,6.29829,52000000.0
2005-12-29 14:25:00,6.29877,6.30102,6.29585,6.30036,65000000.0
2005-12-29 14:30:00,6.29998,6.30156,6.29522,6.29541,60000000.0
2005-12-29 14:35:00,6.29486,6.29748,6.29401,6.29607,63000000.0
2005-12-29 14:40:00,6.2954,6.29727,6.29428,6.29697,77000000.0
2005-12-29 14:45:00,6.29656,6.29759,6.29376,6.29661,56000000.0
2005-12-29 14:50:00,6.29669,6.29669,6.29438,6.2947,60000000.0
2005-12-29 14:55:00,6.29517,6.29614,6.29311,6.29432,71000000.0
2005-12-29 15:00:00,6.29525,6.29835,6.29404,6.29761,76000000.0
2005-12-29 15:05:00,6.29798,6.30076,6.29662,6.30076,68000000.0
2005-12-29 15:10:00,6.30091,6.30125,6.29615,6.30125,61000000.0
2005-12-29 15:15:00,6.30092,6.30246,6.29951,6.30056,68000000.0
2005-12-29 15:20:00,6.30048,6.30351,6.29792,6.30351,59000000.0
2005-12-29 15:25:00,6.30366,6.30463,6.30223,6.30395,71000000.0
2005-12-29 15:30:00,6.30375,6.30404,6.30018,6.30054,68000000.0
2005-12-29 15:35:00,6.30026,6.30172,6.29549,6.29734,52000000.0
2005-12-29 15:40:00,6.29855,6.30029,6.29435,6.29689,62000000.0
2005-12-29 15:45:00,6.29657,6.29912,6.29447,6.29715,81000000.0
2005-12-29 15:50:00,6.29817,6.29928,6.29518,6.29518,75000000.0
2005-12-29 15:55:00,6.29522,6.29861,6.29522,6.2981,74000000.0
2005-12-29 16:00:00,6.29856,6.29926,6.29649,6.29654,61000000.0
2005-12-29 16:05:00,6.29641,6.30221,6.29641,6.29955,70000000.0
2005-12-29 16:10:00,6.3001,6.30018,6.29781,6.2992,64000000.0
2005-12-29 16:15:00,6.29868,6.29929,6.29572,6.29572,66000000.0
2005-12-29 16:20:00,6.29672,6.29802,6.29469,6.29673,65000000.0
2005-12-29 16:25:00,6.29745,6.29923,6.29603,6.2966,51000000.0
2005-12-29 16:30:00,6.2962,6.29924,6.29546,6.29924,53000000.0
2005-12-29 16:35:00,6.29992,6.30026,6.29643,6.29675,78000000.0
2005-12-29 16:40:00,6.29602,6.29882,6.29559,6.29684,86000000.0
2005-12-29 16:45:00,6.29723,6.29796,6.29548,6.29743,59000000.0
2005-12-29 16:50:00,6.29729,6.29828,6.29574,6.29671,66000000.0
2005-12-29 16:55:00,6.29706,6.29888,6.29646,6.29798,52000000.0
2005-12-29 17:00:00,6.29886,6.30062,6.29696,6.29696,62000000.0
2005-12-29 17:05:00,6.29797,6.29939,6.29649,6.29939,73000000.0
2005-12-29 17:10:00,6.29945,6.30139,6.2965,6.29847,57000000.0
2005-12-29 17:15:00,6.29728,6.30005,6.29708,6.29906,71000000.0
2005-12-29 17:20:00,6.29986,6.30028,6.29739,6.29857,55000000.0
2005-12-29 17:25:00,6.29906,6.2997,6.29708,6.29797,62000000.0
2005-12-29 17:30:00,6.29843,6.29991,6.29631,6.29809,63000000.0
2005-12-29 17:35:00,6.29905,6.29979,6.29687,6.29812,64000000.0
2005-12-29 17:40:00,6.29812,6.29993,6.29713,6.29768,76000000.0
2005-12-29 17:45:00,6.29786,6.29861,6.29346,6.29369,60000000.0
2005-12-29 17:50:00,6.29495,6.29673,6.29364,6.29436,86000000.0
2005-12-29 17:55:00,6.29425,6.29537,6.29043,6.2924,66000000.0
2005-12-29 18:00:00,6.29273,6.29479,6.29172,6.29327,72000000.0
2005-12-29 18:05:00,6.29254,6.29335,6.29031,6.29092,73000000.0
2005-12-29 18:10:00,6.29013,6.29133,6.28814,6.29027,58000000.0
2005-12-29 18:15:00,6.29089,6.29269,6.28884,6.29103,61000000.0
2005-12-29 18:20:00,6.29187,6.29235,6.28967,6.29061,63000000.0
2005-12-29 18:25:00,6.29063,6.29187,6.28929,6.29145,67000000.0
2005-12-29 18:30:00,6.29194,6.2928,6.2908,6.29253,65000000.0
2005-12-29 18:35:00,6.29282,6.29297,6.29107,6.29224,76000000.0
2005-12-29 18:40:00,6.29232,6.29749,6.292,6.29741,67000000.0
2005-12-29 18:45:00,6.29758,6.29802,6.29617,6.29702,66000000.0
2005-12-29 18:50:00,6.29702,6.29785,6.2922,6.29393,63000000.0
2005-12-29 18:55:00,6.29337,6.29395,6.28967,6.29163,71000000.0
2005-12-29 19:00:00,6.2922,6.29304,6.29015,6.29277,70000000.0
2005-12-29 19:05:00,6.29268,6.29475,6.29216,6.29341,76000000.0
2005-12-29 19:10:00,6.29263,6.2928,6.28782,6.28983,68000000.0
2005-12-29 19:15:00,6.28985,6.29137,6.28803,6.28921,61000000.0
2005-12-29 19:20:00,6.28927,6.29085,6.28741,6.28982,72000000.0
2005-12-29 19:25:00,6.28962,6.29158,6.28862,6.29127,62000000.0
2005-12-29 19:30:00,6.29094,6.29094,6.2885,6.28872,66000000.0
2005-12-29 19:35:00,6.28844,6.28976,6.2881,6.28905,63000000.0
2005-12-29 19:40:00,6.28937,6.29154,6.28775,6.2909,70000000.0
2005-12-29 19:45:00,6.29087,6.29216,6.29015,6.29043,70000000.0
2005-12-29 19:50:00,6.29043,6.29567,6.29038,6.29414,71000000.0
2005-12-29 19:55:00,6.29353,6.29653,6.29334,6.29404,68000000.0
2005-12-29 20:00:00,6.29345,6.29381,6.2923,6.2923,67000000.0
2005-12-29 20:05:00,6.29207,6.29419,6.28933,6.29288,65000000.0
2005-12-29 20:10:00,6.29249,6.29393,6.28973,6.29331,66000000.0
2005-12-29 20:15:00,6.29343,6.29722,6.29309,6.29581,64000000.0
2005-12-29 20:20:00,6.29537,6.29627,6.29412,6.29472,65000000.0
2005-12-29 20:25:00,6.29472,6.29664,6.29435,6.29552,63000000.0
2005-12-29 20:30:00,6.29573,6.29811,6.29509,6.29578,59000000.0
2005-12-29 20:35:00,6.29502,6.29735,6.29412,6.29641,70000000.0
2005-12-29 20:40:00,6.29769,6.29775,6.29564,6.29676,89000000.0
2005-12-29 20:45:00,6.29604,6.29682,6.29308,6.2952,67000000.0
2005-12-29 20:50:00,6.29503,6.29726,6.29503,6.29647,62000000.0
2005-12-29 20:55:00,6.29614,6.29685,6.29453,6.29502,65000000.0
2005-12-29 21:00:00,6.29535,6.29711,6.2947,6.29636,72000000.0
2005-12-29 21:05:00,6.29571,6.296,6.29441,6.29584,66000000.0
2005-12-29 21:10:00,6.29574,6.29667,6.29469,6.29485,62000000.0
2005-12-29 21:15:00,6.29489,6.29597,6.29274,6.29346,68000000.0
2005-12-29 21:20:00,6.29346,6.29464,6.29234,6.29412,52000000.0
2005-12-29 21:25:00,6.29292,6.29343,6.29126,6.29184,58000000.0
2005-12-29 21:30:00,6.29171,6.29415,6.29113,6.2937,59000000.0
2005-12-29 21:35:00,6.29433,6.29453,6.29209,6.29313,88000000.0
2005-12-29 21:40:00,6.29269,6.29398,6.29075,6.29155,65000000.0
2005-12-29 21:45:00,6.29159,6.29391,6.29057,6.29276,62000000.0
2005-12-29 21:50:00,6.29149,6.29384,6.29123,6.29177,62000000.0
2005-12-29 21:55:00,6.29169,6.29354,6.2906,6.29333,72000000.0
2005-12-29 22:00:00,6.29282,6.29354,6.29157,6.29258,79000000.0
2005-12-29 22:05:00,6.29201,6.29367,6.29098,6.292,67000000.0
2005-12-29 22:10:00,6.2918,6.29353,6.29122,6.29211,64000000.0
2005-12-29 22:15:00,6.29209,6.29209,6.28935,6.28977,69000000.0
2005-12-29 22:20:00,6.28973,6.29043,6.28852,6.29028,69000000.0
2005-12-29 22:25:00,6.29115,6.29124,6.28827,6.28955,63000000.0
2005-12-29 22:30:00,6.28975,6.29067,6.28889,6.29014,60000000.0
2005-12-29 22:35:00,6.2901,6.29106,6.28923,6.28947,56000000.0
2005-12-29 22:40:00,6.29012,6.29134,6.28923,6.28978,63000000.0
2005-12-29 22:45:00,6.28951,6.29112,6.28872,6.28957,68000000.0
2005-12-29 22:50:00,6.28967,6.29222,6.28967,6.29045,70000000.0
2005-12-29 22:55:00,6.2906,6.29197,6.29041,6.29112,64000000.0
2005-12-29 23:00:00,6.29128,6.29217,6.29009,6.2914,68000000.0
2005-12-29 23:05:00,6.29115,6.29172,6.28946,6.29053,60000000.0
2005-12-29 23:10:00,6.29034,6.29212,6.28975,6.29065,66000000.0
2005-12-29 23:15:00,6.29076,6.29257,6.29072,6.29257,65000000.0
2005-12-29 23:20:00,6.29248,6.29274,6.29048,6.2921,66000000.0
2005-12-29 23:25:00,6.29373,6.29373,6.291,6.29228,64000000.0
2005-12-29 23:30:00,6.29224,6.29426,6.29137,6.29358,72000000.0
2005-12-29 23:35:00,6.29313,6.29313,6.29128,6.29253,62000000.0
2005-12-29 23:40:00,6.29258,6.29296,6.2912,6.29246,80000000.0
2005-12-29 23:45:00,6.29209,6.29347,6.29098,6.2925,76000000.0
2005-12-29 23:50:00,6.29249,6.29419,6.29154,6.29384,67000000.0
2005-12-29 23:55:00,6.29401,6.29611,6.29276,6.29437,76000000.0
2005-12-30 00:00:00,6.29507,6.29839,6.29488,6.29839,70000000.0
2005-12-30 00:05:00,6.29814,6.29814,6.29437,6.29447,62000000.0
2005-12-30 00:10:00,6.2955,6.29605,6.29439,6.29574,63000000.0
2005-12-30 00:15:00,6.29625,6.29625,6.29366,6.29564,65000000.0
2005-12-30 00:20:00,6.29512,6.29543,6.29274,6.29283,60000000.0
2005-12-30 00:25:00,6.29214,6.29467,6.29185,6.29398,66000000.0
2005-12-30 00:30:00,6.29378,6.29629,6.29347,6.29602,64000000.0
2005-12-30 00:35:00,6.29599,6.29647,6.29382,6.29546,80000000.0
2005-12-30 00:40:00,6.29557,6.29568,6.29304,6.29374,61000000.0
2005-12-30 00:45:00,6.29433,6.29483,6.29312,6.29438,63000000.0
2005-12-30 00:50:00,6.29461,6.29515,6.29199,6.29199,60000000.0
2005-12-30 00:55:00,6.29349,6.29373,6.29212,6.29313,66000000.0
2005-12-30 01:00:00,6.29186,6.2936,6.28731,6.29306,63000000.0
2005-12-30 01:05:00,6.2933,6.29392,6.29197,6.29369,70000000.0
2005-12-30 01:10:00,6.29381,6.29484,6.29375,6.29482,55000000.0
2005-12-30 01:15:00,6.29468,6.29485,6.2938,6.29471,63000000.0
2005-12-30 01:20:00,6.29452,6.29518,6.29362,6.29518,59000000.0
2005-12-30 01:25:00,6.29465,6.2964,6.29335,6.29535,70000000.0
2005-12-30 01:30:00,6.29515,6.29546,6.29371,6.29425,68000000.0
2005-12-30 01:35:00,6.2937,6.29469,6.29256,6.29302,71000000.0
2005-12-30 01:40:00,6.2932,6.29399,6.29066,6.29191,72000000.0
2005-12-30 01:45:00,6.29183,6.2924,6.28929,6.29056,68000000.0
2005-12-30 01:50:00,6.29045,6.29132,6.28932,6.28969,67000000.0
2005-12-30 01:55:00,6.28946,6.29042,6.28819,6.2894,61000000.0
2005-12-30 02:00:00,6.28824,6.29087,6.28824,6.28926,69000000.0
2005-12-30 02:05:00,6.28922,6.29318,6.28901,6.2918,73000000.0
2005-12-30 02:10:00,6.2907,6.29198,6.28973,6.28973,74000000.0
2005-12-30 02:15:00,6.28969,6.29226,6.2895,6.29123,70000000.0
2005-12-30 02:20:00,6.2913,6.29188,6.28991,6.29126,74000000.0
2005-12-30 02:25:00,6.29114,6.29154,6.28944,6.29075,59000000.0
2005-12-30 02:30:00,6.29099,6.29151,6.28985,6.29151,64000000.0
2005-12-30 02:35:00,6.29118,6.29138,6.28914,6.29108,71000000.0
2005-12-30 02:40:00,6.29078,6.29138,6.28907,6.2892,69000000.0
2005-12-30 02:45:00,6.28925,6.29109,6.28896,6.28914,69000000.0
2005-12-30 02:50:00,6.28913,6.29122,6.28902,6.28937,66000000.0
2005-12-30 02:55:00,6.29029,6.29216,6.28989,6.29096,65000000.0
2005-12-30 03:00:00,6.29064,6.29302,6.29064,6.29223,67000000.0
2005-12-30 03:05:00,6.29235,6.29868,6.29194,6.2984,68000000.0
2005-12-30 03:10:00,6.29843,6.29909,6.29683,6.29819,80000000.0
2005-12-30 03:15:00,6.29639,6.29846,6.29465,6.2964,50000000.0
2005-12-30 03:20:00,6.29595,6.29707,6.29434,6.29513,62000000.0
2005-12-30 03:25:00,6.29526,6.29675,6.29451,6.29534,71000000.0
2005-12-30 03:30:00,6.29576,6.29591,6.29275,6.2931,68000000.0
2005-12-30 03:35:00,6.29182,6.29291,6.29068,6.29277,60000000.0
2005-12-30 03:40:00,6.2913,6.29275,6.29064,6.29203,82000000.0
2005-12-30 03:45:00,6.29206,6.2924,6.29023,6.29172,53000000.0
2005-12-30 03:50:00,6.2915,6.29215,6.29018,6.29168,74000000.0
2005-12-30 03:55:00,6.2915,6.29241,6.29099,6.29204,63000000.0
2005-12-30 04:00:00,6.29191,6.29255,6.29011,6.29071,70000000.0
2005-12-30 04:05:00,6.2911,6.29383,6.29081,6.2924,66000000.0
2005-12-30 04:10:00,6.2921,6.29242,6.29003,6.29162,77000000.0
2005-12-30 04:15:00,6.29048,6.29117,6.28424,6.28525,57000000.0
2005-12-30 04:20:00,6.28456,6.28501,6.28072,6.28233,62000000.0
2005-12-30 04:25:00,6.28204,6.28324,6.28104,6.28257,53000000.0
2005-12-30 04:30:00,6.28229,6.28382,6.28162,6.28182,66000000.0
2005-12-30 04:35:00,6.28153,6.28391,6.28128,6.28269,64000000.0
2005-12-30 04:40:00,6.28241,6.28253,6.27934,6.28028,54000000.0
2005-12-30 04:45:00,6.28013,6.28151,6.2792,6.2799,63000000.0
2005-12-30 04:50:00,6.28043,6.28246,6.28043,6.28246,71000000.0
2005-12-30 04:55:00,6.28184,6.28218,6.28017,6.28075,65000000.0
2005-12-30 05:00:00,6.28122,6.28232,6.28002,6.28019,62000000.0
2005-12-30 05:05:00,6.28031,6.28144,6.27935,6.28095,72000000.0
2005-12-30 05:10:00,6.28081,6.28187,6.279,6.279,59000000.0
2005-12-30 05:15:00,6.27889,6.28068,6.27627,6.27781,67000000.0
2005-12-30 05:20:00,6.27767,6.27846,6.27489,6.2761,79000000.0
2005-12-30 05:25:00,6.27501,6.277,6.27464,6.27594,66000000.0
2005-12-30 05:30:00,6.27704,6.27752,6.27488,6.27619,76000000.0
2005-12-30 05:35:00,6.2761,6.2768,6.27431,6.27431,78000000.0
2005-12-30 05:40:00,6.27568,6.28138,6.27461,6.2798,61000000.0
2005-12-30 05:45:00,6.27998,6.28128,6.27935,6.28,77000000.0
2005-12-30 05:50:00,6.28038,6.28222,6.27919,6.28092,62000000.0
2005-12-30 05:55:00,6.28229,6.28229,6.27726,6.27871,70000000.0
2005-12-30 06:00:00,6.27957,6.28294,6.27776,6.27974,77000000.0
2005-12-30 06:05:00,6.27898,6.27937,6.27565,6.27565,81000000.0
2005-12-30 06:10:00,6.27562,6.27701,6.27518,6.27594,73000000.0
2005-12-30 06:15:00,6.27572,6.27801,6.27517,6.27738,69000000.0
2005-12-30 06:20:00,6.2768,6.27738,6.27177,6.2727,68000000.0
2005-12-30 06:25:00,6.27278,6.274,6.2714,6.27336,71000000.0
2005-12-30 06:30:00,6.27225,6.27326,6.26965,6.2722,58000000.0
2005-12-30 06:35:00,6.2702,6.2722,6.26913,6.27083,72000000.0
2005-12-30 06:40:00,6.27095,6.27241,6.27013,6.27163,71000000.0
2005-12-30 06:45:00,6.27153,6.2731,6.2705,6.27197,69000000.0
2005-12-30 06:50:00,6.27235,6.2729,6.26949,6.27087,56000000.0
2005-12-30 06:55:00,6.2719,6.27334,6.27045,6.27257,64000000.0
2005-12-30 07:00:00,6.27407,6.27502,6.27135,6.27351,58000000.0
2005-12-30 07:05:00,6.27329,6.27541,6.27271,6.27281,59000000.0
2005-12-30 07:10:00,6.27318,6.27591,6.27243,6.2737,82000000.0
2005-12-30 07:15:00,6.27432,6.27563,6.27353,6.27477,80000000.0
2005-12-30 07:20:00,6.27502,6.27733,6.27361,6.27654,76000000.0
2005-12-30 07:25:00,6.27637,6.27763,6.27495,6.27503,78000000.0
2005-12-30 07:30:00,6.27495,6.27894,6.27495,6.27837,61000000.0
2005-12-30 07:35:00,6.2774,6.27978,6.27675,6.27813,63000000.0
2005-12-30 07:40:00,6.27745,6.27762,6.27493,6.27614,55000000.0
2005-12-30 07:45:00,6.27567,6.27807,6.27545,6.27704,59000000.0
2005-12-30 07:50:00,6.27707,6.27772,6.27558,6.27654,67000000.0
2005-12-30 07:55:00,6.27665,6.27794,6.27538,6.27775,62000000.0
2005-12-30 08:00:00,6.27801,6.27981,6.27734,6.27807,65000000.0
2005-12-30 08:05:00,6.27722,6.27863,6.27636,6.27825,73000000.0
2005-12-30 08:10:00,6.278,6.27886,6.27594,6.27818,58000000.0
2005-12-30 08:15:00,6.27835,6.27882,6.27589,6.27743,59000000.0
2005-12-30 08:20:00,6.27745,6.27745,6.27463,6.27463,64000000.0
2005-12-30 08:25:00,6.27512,6.27704,6.27135,6.27135,56000000.0
2005-12-30 08:30:00,6.27159,6.27342,6.26938,6.27153,62000000.0
2005-12-30 08:35:00,6.27132,6.27263,6.26912,6.26931,56000000.0
2005-12-30 08:40:00,6.27086,6.27124,6.26849,6.26867,58000000.0
2005-12-30 08:45:00,6.26905,6.27147,6.26819,6.26979,76000000.0
2005-12-30 08:50:00,6.27054,6.27175,6.26877,6.27035,81000000.0
2005-12-30 08:55:00,6.26868,6.27248,6.26863,6.27212,70000000.0
2005-12-30 09:00:00,6.2715,6.27293,6.26992,6.27106,62000000.0
2005-12-30 09:05:00,6.27073,6.27139,6.26852,6.26957,66000000.0
2005-12-30 09:10:00,6.26989,6.27118,6.2691,6.27029,67000000.0
2005-12-30 09:15:00,6.27011,6.27404,6.26966,6.27385,72000000.0
2005-12-30 09:20:00,6.27434,6.27798,6.27405,6.27696,74000000.0
2005-12-30 09:25:00,6.27612,6.27847,6.2749,6.2749,68000000.0
2005-12-30 09:30:00,6.27431,6.27819,6.27342,6.27782,69000000.0
2005-12-30 09:35:00,6.27947,6.2808,6.27725,6.28018,85000000.0
2005-12-30 09:40:00,6.27992,6.28174,6.27848,6.28137,74000000.0
2005-12-30 09:45:00,6.28142,6.28398,6.2779,6.28294,76000000.0
2005-12-30 09:50:00,6.28229,6.28338,6.28079,6.28303,74000000.0
2005-12-30 09:55:00,6.28344,6.28437,6.28103,6.2836,68000000.0
2005-12-30 10:00:00,6.28344,6.28344,6.28063,6.28272,75000000.0
2005-12-30 10:05:00,6.28329,6.28335,6.28148,6.28283,50000000.0
2005-12-30 10:10:00,6.28246,6.28337,6.28073,6.28189,70000000.0
2005-12-30 10:15:00,6.28243,6.28339,6.28102,6.28257,74000000.0
2005-12-30 10:20:00,6.28261,6.28673,6.28204,6.28592,60000000.0
2005-12-30 10:25:00,6.28638,6.28732,6.28426,6.28555,60000000.0
2005-12-30 10:30:00,6.2855,6.28709,6.28336,6.28415,57000000.0
2005-12-30 10:35:00,6.28429,6.2862,6.28398,6.28566,72000000.0
2005-12-30 10:40:00,6.28448,6.28753,6.28448,6.28665,62000000.0
2005-12-30 10:45:00,6.28716,6.28718,6.2849,6.28573,55000000.0
2005-12-30 10:50:00,6.28682,6.28744,6.28529,6.28624,72000000.0
2005-12-30 10:55:00,6.28684,6.29183,6.28628,6.28871,49000000.0
2005-12-30 11:00:00,6.28735,6.29152,6.28627,6.29041,61000000.0
2005-12-30 11:05:00,6.29005,6.29253,6.28924,6.29129,71000000.0
2005-12-30 11:10:00,6.29175,6.29559,6.29088,6.29517,67000000.0
2005-12-30 11:15:00,6.29507,6.29671,6.29428,6.296,63000000.0
2005-12-30 11:20:00,6.29554,6.29615,6.29371,6.29591,76000000.0
2005-12-30 11:25:00,6.29528,6.30042,6.29417,6.29894,64000000.0
2005-12-30 11:30:00,6.29942,6.30105,6.29749,6.29863,74000000.0
2005-12-30 11:35:00,6.29924,6.29954,6.29715,6.29854,60000000.0
2005-12-30 11:40:00,6.29936,6.29972,6.29677,6.29752,64000000.0
2005-12-30 11:45:00,6.29705,6.29789,6.2956,6.29617,62000000.0
2005-12-30 11:50:00,6.29607,6.2978,6.29576,6.29655,68000000.0
2005-12-30 11:55:00,6.29633,6.29776,6.2955,6.29766,52000000.0
2005-12-30 12:00:00,6.29763,6.29812,6.29596,6.29732,63000000.0
2005-12-30 12:05:00,6.29733,6.30008,6.297,6.2994,61000000.0
2005-12-30 12:10:00,6.29917,6.30033,6.29592,6.29681,63000000.0
2005-12-30 12:15:00,6.29697,6.29973,6.29679,6.29828,56000000.0
2005-12-30 12:20:00,6.29848,6.29918,6.29698,6.2971,70000000.0
2005-12-30 12:25:00,6.29844,6.29854,6.29577,6.29647,57000000.0
2005-12-30 12:30:00,6.29629,6.29695,6.29396,6.29601,61000000.0
2005-12-30 12:35:00,6.29531,6.29682,6.29393,6.29494,64000000.0
2005-12-30 12:40:00,6.29578,6.29859,6.29471,6.29836,70000000.0
2005-12-30 12:45:00,6.29947,6.30046,6.29527,6.30002,65000000.0
2005-12-30 12:50:00,6.29961,6.30077,6.29788,6.29875,66000000.0
2005-12-30 12:55:00,6.2985,6.30123,6.29784,6.29989,62000000.0
2005-12-30 13:00:00,6.29981,6.30031,6.29822,6.29871,81000000.0
2005-12-30 13:05:00,6.29891,6.30025,6.29724,6.298,77000000.0
2005-12-30 13:10:00,6.29829,6.29993,6.29759,6.2998,79000000.0
2005-12-30 13:15:00,6.29952,6.29995,6.29708,6.29747,63000000.0
2005-12-30 13:20:00,6.29722,6.29809,6.29203,6.29276,78000000.0
2005-12-30 13:25:00,6.29184,6.29434,6.28951,6.29042,62000000.0
2005-12-30 13:30:00,6.29087,6.29354,6.29019,6.29187,55000000.0
2005-12-30 13:35:00,6.29335,6.29722,6.29258,6.2956,65000000.0
2005-12-30 13:40:00,6.29553,6.29859,6.29502,6.29859,55000000.0
2005-12-30 13:45:00,6.2979,6.29939,6.29671,6.29805,64000000.0
2005-12-30 13:50:00,6.29858,6.30065,6.29519,6.29769,58000000.0
2005-12-30 13:55:00,6.2968,6.29791,6.29606,6.29723,59000000.0
2005-12-30 14:00:00,6.29683,6.30022,6.29657,6.29865,72000000.0
2005-12-30 14:05:00,6.2986,6.30096,6.29759,6.30043,60000000.0
2005-12-30 14:10:00,6.30011,6.30334,6.29936,6.30334,56000000.0
2005-12-30 14:15:00,6.30312,6.3059,6.30144,6.30433,76000000.0
2005-12-30 14:20:00,6.30393,6.30538,6.30322,6.30326,52000000.0
2005-12-30 14:25:00,6.30347,6.30702,6.30342,6.30519,65000000.0
2005-12-30 14:30:00,6.30668,6.32046,6.30617,6.31971,60000000.0
2005-12-30 14:35:00,6.32011,6.32013,6.31408,6.31488,63000000.0
2005-12-30 14:40:00,6.31507,6.31844,6.31448,6.31677,77000000.0
2005-12-30 14:45:00,6.31734,6.31758,6.31315,6.31361,56000000.0
2005-12-30 14:50:00,6.31232,6.31402,6.31014,6.31128,60000000.0
2005-12-30 14:55:00,6.31206,6.31376,6.31067,6.31325,71000000.0
2005-12-30 15:00:00,6.31299,6.31357,6.31126,6.31357,76000000.0
2005-12-30 15:05:00,6.31282,6.31668,6.31282,6.31593,68000000.0
2005-12-30 15:10:00,6.31635,6.31832,6.31364,6.31832,61000000.0
2005-12-30 15:15:00,6.31678,6.31749,6.31455,6.31615,68000000.0
2005-12-30 15:20:00,6.3165,6.31846,6.31355,6.31844,59000000.0
2005-12-30 15:25:00,6.31778,6.3193,6.31656,6.31898,71000000.0
2005-12-30 15:30:00,6.31892,6.32042,6.31803,6.31955,68000000.0
2005-12-30 15:35:00,6.3197,6.3208,6.3185,6.31851,52000000.0
2005-12-30 15:40:00,6.31919,6.32402,6.31868,6.32272,62000000.0
2005-12-30 15:45:00,6.32288,6.3238,6.3191,6.3207,81000000.0
2005-12-30 15:50:00,6.32083,6.32226,6.31988,6.32089,75000000.0
2005-12-30 15:55:00,6.32102,6.32333,6.31912,6.32007,74000000.0
2005-12-30 16:00:00,6.31969,6.32166,6.31929,6.32075,61000000.0
2005-12-30 16:05:00,6.31964,6.32264,6.31904,6.32157,70000000.0
2005-12-30 16:10:00,6.32123,6.32248,6.31988,6.32163,64000000.0
2005-12-30 16:15:00,6.32107,6.32555,6.32049,6.32333,66000000.0
2005-12-30 16:20:00,6.32308,6.32602,6.32275,6.32514,65000000.0
2005-12-30 16:25:00,6.32412,6.32683,6.3241,6.32613,51000000.0
2005-12-30 16:30:00,6.3263,6.32696,6.32441,6.3253,53000000.0
2005-12-30 16:35:00,6.32634,6.32792,6.32505,6.32764,78000000.0
2005-12-30 16:40:00,6.32834,6.32834,6.31816,6.31988,86000000.0
2005-12-30 16:45:00,6.31976,6.32211,6.31945,6.32136,59000000.0
2005-12-30 16:50:00,6.32102,6.32197,6.31613,6.31613,66000000.0
2005-12-30 16:55:00,6.31589,6.31672,6.3129,6.31562,52000000.0
2005-12-30 17:00:00,6.31589,6.31973,6.31443,6.31873,62000000.0
2005-12-30 17:05:00,6.31769,6.32129,6.31723,6.31974,73000000.0
2005-12-30 17:10:00,6.3195,6.32191,6.31909,6.32162,57000000.0
2005-12-30 17:15:00,6.32262,6.32454,6.32035,6.32186,71000000.0
2005-12-30 17:20:00,6.32196,6.32238,6.31854,6.31948,55000000.0
2005-12-30 17:25:00,6.31931,6.3202,6.31793,6.3198,62000000.0
2005-12-30 17:30:00,6.31978,6.32087,6.31871,6.31889,63000000.0
2005-12-30 17:35:00,6.31975,6.3213,6.31904,6.32062,64000000.0
2005-12-30 17:40:00,6.321,6.32181,6.31934,6.32077,76000000.0
2005-12-30 17:45:00,6.32058,6.32134,6.31851,6.31973,60000000.0
2005-12-30 17:50:00,6.32026,6.32241,6.31873,6.32207,86000000.0
2005-12-30 17:55:00,6.32145,6.32179,6.31789,6.31821,66000000.0
2005-12-30 18:00:00,6.31687,6.31687,6.31168,6.31168,72000000.0
2005-12-30 18:05:00,6.31167,6.31331,6.31075,6.31258,73000000.0
2005-12-30 18:10:00,6.31222,6.31516,6.31178,6.31284,58000000.0
2005-12-30 18:15:00,6.31226,6.31241,6.3079,6.3079,61000000.0
2005-12-30 18:20:00,6.30705,6.30728,6.30237,6.30728,63000000.0
2005-12-30 18:25:00,6.30628,6.30664,6.29935,6.30101,67000000.0
2005-12-30 18:30:00,6.30008,6.30172,6.29857,6.3006,65000000.0
2005-12-30 18:35:00,6.3005,6.30058,6.29338,6.2944,76000000.0
2005-12-30 18:40:00,6.29457,6.29758,6.29457,6.29521,67000000.0
2005-12-30 18:45:00,6.29523,6.29593,6.29176,6.29176,66000000.0
2005-12-30 18:50:00,6.29086,6.29481,6.2899,6.29465,63000000.0
2005-12-30 18:55:00,6.29365,6.29701,6.29323,6.29424,71000000.0
2005-12-30 19:00:00,6.29385,6.30061,6.2933,6.30011,70000000.0
2005-12-30 19:05:00,6.29904,6.30135,6.29837,6.30054,76000000.0
2005-12-30 19:10:00,6.30061,6.3032,6.30003,6.30262,68000000.0
2005-12-30 19:15:00,6.30296,6.30391,6.30044,6.30153,61000000.0
2005-12-30 19:20:00,6.30201,6.30248,6.30013,6.30076,72000000.0
2005-12-30 19:25:00,6.30012,6.3015,6.29778,6.2985,62000000.0
2005-12-30 19:30:00,6.2985,6.29999,6.29659,6.29849,66000000.0
2005-12-30 19:35:00,6.2985,6.30065,6.298,6.29814,63000000.0
2005-12-30 19:40:00,6.29745,6.29984,6.29696,6.29939,70000000.0
2005-12-30 19:45:00,6.29821,6.29957,6.29757,6.29819,70000000.0
2005-12-30 19:50:00,6.29773,6.29915,6.29738,6.29807,71000000.0
2005-12-30 19:55:00,6.2979,6.30042,6.29762,6.29984,68000000.0
2005-12-30 20:00:00,6.29988,6.30389,6.29939,6.30182,67000000.0
2005-12-30 20:05:00,6.30203,6.30788,6.3009,6.30788,65000000.0
2005-12-30 20:10:00,6.30657,6.3072,6.30343,6.30358,66000000.0
2005-12-30 20:15:00,6.3036,6.30557,6.30298,6.30334,64000000.0
2005-12-30 20:20:00,6.3049,6.30633,6.30228,6.30376,65000000.0
2005-12-30 20:25:00,6.30315,6.305,6.30295,6.3034,63000000.0
2005-12-30 20:30:00,6.30291,6.30648,6.30236,6.30537,59000000.0
2005-12-30 20:35:00,6.30543,6.30592,6.30355,6.30386,70000000.0
2005-12-30 20:40:00,6.3036,6.30621,6.30235,6.30288,89000000.0
2005-12-30 20:45:00,6.3035,6.30421,6.30111,6.30241,67000000.0
2005-12-30 20:50:00,6.30123,6.30361,6.30123,6.30297,62000000.0
2005-12-30 20:55:00,6.30239,6.30355,6.30055,6.30091,65000000.0
2005-12-30 21:00:00,6.30076,6.30334,6.30076,6.30289,72000000.0
2005-12-30 21:05:00,6.30243,6.3038,6.30167,6.30321,66000000.0
2005-12-30 21:10:00,6.30451,6.3047,6.30191,6.30191,62000000.0
2005-12-30 21:15:00,6.30236,6.30348,6.30109,6.30265,68000000.0
2005-12-30 21:20:00,6.30289,6.30516,6.30289,6.30302,52000000.0
2005-12-30 21:25:00,6.30386,6.30436,6.30285,6.30415,58000000.0
2005-12-30 21:30:00,6.30396,6.30492,6.30211,6.30211,59000000.0
2005-12-30 21:35:00,6.30188,6.3041,6.30109,6.30334,88000000.0
2005-12-30 21:40:00,6.30325,6.30389,6.30198,6.3024,65000000.0
2005-12-30 21:45:00,6.30249,6.30375,6.30227,6.30243,62000000.0
2005-12-30 21:50:00,6.30205,6.30352,6.30205,6.30316,62000000.0
2005-12-30 21:55:00,6.30338,6.30415,6.29984,6.29993,72000000.0
2005-12-30 22:00:00,6.29914,6.30129,6.29854,6.29967,79000000.0
2005-12-30 22:05:00,6.29935,6.30254,6.29915,6.3017,67000000.0
2005-12-30 22:10:00,6.30113,6.30185,6.29821,6.29903,64000000.0
2005-12-30 22:15:00,6.29849,6.29882,6.29535,6.29623,69000000.0
2005-12-30 22:20:00,6.2962,6.29849,6.29618,6.29781,69000000.0
2005-12-30 22:25:00,6.2972,6.29925,6.29653,6.29793,63000000.0
2005-12-30 22:30:00,6.29789,6.29835,6.29613,6.29671,60000000.0
2005-12-30 22:35:00,6.29625,6.298,6.29625,6.29687,56000000.0
2005-12-30 22:40:00,6.29698,6.29808,6.29689,6.29759,63000000.0
2005-12-30 22:45:00,6.29737,6.29829,6.29629,6.29681,68000000.0
2005-12-30 22:50:00,6.29624,6.29856,6.29534,6.29695,70000000.0
2005-12-30 22:55:00,6.29764,6.29849,6.29543,6.29564,64000000.0
2005-12-30 23:00:00,6.29559,6.29644,6.29523,6.29588,68000000.0
2005-12-30 23:05:00,6.29576,6.29693,6.29389,6.29415,60000000.0
2005-12-30 23:10:00,6.29408,6.29612,6.29336,6.29489,66000000.0
2005-12-30 23:15:00,6.29468,6.29494,6.2937,6.29386,65000000.0
2005-12-30 23:20:00,6.29384,6.29417,6.29025,6.29048,66000000.0
2005-12-30 23:25:00,6.2912,6.29244,6.2902,6.29143,64000000.0
2005-12-30 23:30:00,6.29154,6.29171,6.29089,6.29094,72000000.0
2005-12-30 23:35:00,6.29108,6.29235,6.28988,6.29114,62000000.0
2005-12-30 23:40:00,6.29102,6.29156,6.28985,6.29126,80000000.0
2005-12-30 23:45:00,6.29089,6.29244,6.29021,6.29177,76000000.0
2005-12-30 23:50:00,6.29144,6.29257,6.29088,6.29149,67000000.0
2005-12-30 23:55:00,6.29123,6.29323,6.28991,6.29129,76000000.0
2006-01-02 02:00:00,6.29147,6.29169,6.29135,6.29158,69000000.0
2006-01-02 02:05:00,6.29161,6.29178,6.29134,6.29163,73000000.0
2006-01-02 02:10:00,6.29147,6.2917,6.29133,6.29136,74000000.0
2006-01-02 02:15:00,6.29161,6.29172,6.29134,6.29151,70000000.0
2006-01-02 02:20:00,6.29164,6.2918,6.29135,6.29157,74000000.0
2006-01-02 02:25:00,6.29165,6.29176,6.29138,6.29161,59000000.0
2006-01-02 02:30:00,6.29151,6.29181,6.29138,6.29158,64000000.0
2006-01-02 02:35:00,6.29135,6.29175,6.29133,6.29151,71000000.0
2006-01-02 02:40:00,6.29153,6.29175,6.2914,6.29155,69000000.0
2006-01-02 02:45:00,6.29167,6.29174,6.29135,6.29135,69000000.0
2006-01-02 02:50:00,6.29136,6.29178,6.29136,6.29163,66000000.0
2006-01-02 02:55:00,6.29162,6.29172,6.29135,6.29165,65000000.0
2006-01-02 03:00:00,6.29155,6.29177,6.29135,6.29142,67000000.0
2006-01-02 03:05:00,6.29144,6.29183,6.29134,6.29169,68000000.0
2006-01-02 03:10:00,6.29171,6.29175,6.29135,6.2917,80000000.0
2006-01-02 03:15:00,6.2915,6.29172,6.29135,6.29151,50000000.0
2006-01-02 03:20:00,6.29143,6.29172,6.29137,6.29157,62000000.0
2006-01-02 03:25:00,6.29164,6.29172,6.29135,6.29146,71000000.0
2006-01-02 03:30:00,6.29162,6.29173,6.29134,6.29151,68000000.0
2006-01-02 03:35:00,6.2916,6.2917,6.29132,6.29166,60000000.0
2006-01-02 03:40:00,6.29166,6.29181,6.29136,6.29162,82000000.0
2006-01-02 03:45:00,6.29155,6.29178,6.29134,6.29155,53000000.0
2006-01-02 03:50:00,6.29146,6.29174,6.29131,6.29162,74000000.0
2006-01-02 03:55:00,6.29156,6.29172,6.29134,6.29162,63000000.0
2006-01-02 04:00:00,6.29135,6.29174,6.29133,6.29151,70000000.0
2006-01-02 04:05:00,6.29158,6.29172,6.29131,6.29165,66000000.0
2006-01-02 04:10:00,6.29153,6.29179,6.29132,6.29165,77000000.0
2006-01-02 04:15:00,6.29161,6.29178,6.29141,6.29158,57000000.0
2006-01-02 04:20:00,6.29152,6.29178,6.29134,6.29157,62000000.0
2006-01-02 04:25:00,6.29163,6.29173,6.29137,6.29163,53000000.0
2006-01-02 04:30:00,6.29165,6.29181,6.29131,6.2917,66000000.0
2006-01-02 04:35:00,6.29172,6.29175,6.29137,6.29151,64000000.0
2006-01-02 04:40:00,6.29146,6.29177,6.29143,6.29163,54000000.0
2006-01-02 04:45:00,6.29168,6.29179,6.29137,6.29157,63000000.0
2006-01-02 04:50:00,6.29167,6.29175,6.29134,6.29156,71000000.0
2006-01-02 04:55:00,6.29135,6.29172,6.29132,6.29153,65000000.0
2006-01-02 05:00:00,6.29151,6.29174,6.29135,6.29153,62000000.0
2006-01-02 05:05:00,6.29168,6.29178,6.29135,6.29165,72000000.0
2006-01-02 05:10:00,6.29152,6.29174,6.29133,6.29158,59000000.0
2006-01-02 05:15:00,6.29162,6.29173,6.29144,6.29172,67000000.0
2006-01-02 05:20:00,6.29153,6.29173,6.2913,6.29166,79000000.0
2006-01-02 05:25:00,6.29155,6.29181,6.2913,6.29155,66000000.0
2006-01-02 05:30:00,6.29139,6.29179,6.29134,6.29159,76000000.0
2006-01-02 05:35:00,6.29139,6.29181,6.29134,6.29155,78000000.0
2006-01-02 05:40:00,6.29151,6.29173,6.2914,6.29154,61000000.0
2006-01-02 05:45:00,6.2916,6.29171,6.29134,6.29138,77000000.0
2006-01-02 05:50:00,6.29153,6.29171,6.29132,6.29152,62000000.0
2006-01-02 05:55:00,6.2916,6.29179,6.29136,6.29164,70000000.0
2006-01-02 06:00:00,6.29166,6.2918,6.29135,6.29163,77000000.0
2006-01-02 06:05:00,6.2916,6.29178,6.29139,6.29157,81000000.0
2006-01-02 06:10:00,6.29147,6.29174,6.29136,6.29158,73000000.0
2006-01-02 06:15:00,6.2915,6.29177,6.29133,6.29161,69000000.0
2006-01-02 06:20:00,6.29139,6.2918,6.29134,6.29162,68000000.0
2006-01-02 06:25:00,6.29159,6.29178,6.29134,6.29157,71000000.0
2006-01-02 06:30:00,6.29165,6.29172,6.29131,6.29163,58000000.0
2006-01-02 06:35:00,6.29159,6.29172,6.29136,6.29151,72000000.0
2006-01-02 06:40:00,6.29164,6.29175,6.29133,6.29154,71000000.0
2006-01-02 06:45:00,6.29135,6.2917,6.29134,6.29163,69000000.0
2006-01-02 06:50:00,6.29164,6.29177,6.2914,6.29151,56000000.0
2006-01-02 06:55:00,6.29142,6.29173,6.29139,6.29151,64000000.0
2006-01-02 07:00:00,6.29163,6.29173,6.29134,6.29154,58000000.0
2006-01-02 07:05:00,6.29136,6.2917,6.29133,6.29146,59000000.0
2006-01-02 07:10:00,6.29162,6.29172,6.29134,6.29164,82000000.0
2006-01-02 07:15:00,6.29171,6.29177,6.2913,6.29136,80000000.0
2006-01-02 07:20:00,6.29165,6.29173,6.29134,6.29139,76000000.0
2006-01-02 07:25:00,6.29161,6.29178,6.2914,6.29163,78000000.0
2006-01-02 07:30:00,6.29147,6.29173,6.29133,6.29146,61000000.0
2006-01-02 07:35:00,6.29159,6.29179,6.29131,6.29163,63000000.0
2006-01-02 07:40:00,6.29135,6.29173,6.29135,6.29146,55000000.0
2006-01-02 07:45:00,6.29146,6.29178,6.29138,6.2917,59000000.0
2006-01-02 07:50:00,6.29167,6.29179,6.29139,6.29158,67000000.0
2006-01-02 07:55:00,6.29166,6.29172,6.29133,6.29165,62000000.0
2006-01-02 08:00:00,6.29152,6.29173,6.29135,6.29159,65000000.0
2006-01-02 08:05:00,6.29152,6.29179,6.29138,6.29157,73000000.0
2006-01-02 08:10:00,6.29135,6.29174,6.29132,6.29162,58000000.0
2006-01-02 08:15:00,6.29153,6.29171,6.29134,6.29158,59000000.0
2006-01-02 08:20:00,6.29161,6.29172,6.29133,6.29155,64000000.0
2006-01-02 08:25:00,6.29172,6.29173,6.29139,6.29148,56000000.0
2006-01-02 08:30:00,6.29147,6.29175,6.29132,6.29145,62000000.0
2006-01-02 08:35:00,6.29161,6.29176,6.29137,6.29149,56000000.0
2006-01-02 08:40:00,6.29157,6.29174,6.29136,6.29164,58000000.0
2006-01-02 08:45:00,6.2916,6.2918,6.29134,6.29159,76000000.0
2006-01-02 08:50:00,6.29163,6.29174,6.29134,6.29168,81000000.0
2006-01-02 08:55:00,6.29147,6.29172,6.2914,6.29166,70000000.0
2006-01-02 09:00:00,6.29148,6.2917,6.29132,6.29148,62000000.0
2006-01-02 09:05:00,6.29159,6.29181,6.29138,6.2917,66000000.0
2006-01-02 09:10:00,6.29152,6.29178,6.2914,6.29145,67000000.0
2006-01-02 09:15:00,6.29165,6.29174,6.29135,6.29152,72000000.0
2006-01-02 09:20:00,6.29172,6.29175,6.29131,6.29172,74000000.0
2006-01-02 09:25:00,6.29172,6.2918,6.29135,6.2915,68000000.0
2006-01-02 09:30:00,6.29157,6.2918,6.29145,6.29166,69000000.0
2006-01-02 09:35:00,6.29166,6.29172,6.29131,6.29167,85000000.0
2006-01-02 09:40:00,6.29162,6.29184,6.29134,6.2914,74000000.0
2006-01-02 09:45:00,6.29154,6.29171,6.29135,6.29163,76000000.0
2006-01-02 09:50:00,6.29149,6.29172,6.29137,6.29144,74000000.0
2006-01-02 09:55:00,6.29153,6.29181,6.29135,6.29138,68000000.0
2006-01-02 10:00:00,6.2915,6.2918,6.29133,6.2915,75000000.0
2006-01-02 10:05:00,6.29158,6.2918,6.29131,6.29155,50000000.0
2006-01-02 10:10:00,6.29143,6.29172,6.29137,6.29163,70000000.0
2006-01-02 10:15:00,6.29163,6.29179,6.29134,6.29158,74000000.0
2006-01-02 10:20:00,6.29135,6.2918,6.29132,6.29165,60000000.0
2006-01-02 10:25:00,6.29144,6.29171,6.29135,6.29164,60000000.0
2006-01-02 10:30:00,6.29168,6.29181,6.29143,6.29165,57000000.0
2006-01-02 10:35:00,6.29168,6.29179,6.29139,6.29148,72000000.0
2006-01-02 10:40:00,6.29163,6.29172,6.29134,6.29165,62000000.0
2006-01-02 10:45:00,6.29141,6.29176,6.29135,6.29157,55000000.0
2006-01-02 10:50:00,6.29135,6.29179,6.29134,6.29137,72000000.0
2006-01-02 10:55:00,6.29144,6.29171,6.29141,6.29167,49000000.0
2006-01-02 11:00:00,6.29141,6.29177,6.29132,6.29159,61000000.0
2006-01-02 11:05:00,6.29159,6.29182,6.29139,6.29154,71000000.0
2006-01-02 11:10:00,6.29135,6.29172,6.29135,6.29167,67000000.0
2006-01-02 11:15:00,6.29159,6.29179,6.29135,6.29155,63000000.0
2006-01-02 11:20:00,6.29147,6.29176,6.29132,6.29154,76000000.0
2006-01-02 11:25:00,6.29143,6.29182,6.29137,6.29152,64000000.0
2006-01-02 11:30:00,6.29148,6.2918,6.29133,6.2915,74000000.0
2006-01-02 11:35:00,6.29156,6.29174,6.29138,6.29158,60000000.0
2006-01-02 11:40:00,6.29155,6.2918,6.29132,6.2915,64000000.0
2006-01-02 11:45:00,6.29151,6.29179,6.29131,6.29159,62000000.0
2006-01-02 11:50:00,6.29158,6.29182,6.29131,6.29144,68000000.0
2006-01-02 11:55:00,6.29139,6.29172,6.29139,6.29154,52000000.0
2006-01-02 12:00:00,6.29165,6.29175,6.29139,6.29165,63000000.0
2006-01-02 12:05:00,6.29169,6.29174,6.29134,6.29169,61000000.0
2006-01-02 12:10:00,6.29153,6.29175,6.2913,6.29156,63000000.0
2006-01-02 12:15:00,6.29161,6.29172,6.29135,6.29167,56000000.0
2006-01-02 12:20:00,6.29148,6.29178,6.29139,6.2916,70000000.0
2006-01-02 12:25:00,6.29157,6.29172,6.29142,6.29152,57000000.0
2006-01-02 12:30:00,6.29159,6.2918,6.29144,6.2916,61000000.0
2006-01-02 12:35:00,6.29153,6.29177,6.29137,6.29149,64000000.0
2006-01-02 12:40:00,6.29165,6.29173,6.29137,6.2914,70000000.0
2006-01-02 12:45:00,6.29145,6.29175,6.29138,6.29145,65000000.0
2006-01-02 12:50:00,6.29164,6.29177,6.29137,6.29144,66000000.0
2006-01-02 12:55:00,6.29155,6.29177,6.29135,6.2915,62000000.0
2006-01-02 13:00:00,6.29164,6.29171,6.29131,6.29158,81000000.0
2006-01-02 13:05:00,6.29159,6.29179,6.29138,6.29153,77000000.0
2006-01-02 13:10:00,6.29146,6.29178,6.29131,6.29169,79000000.0
2006-01-02 13:15:00,6.29159,6.29179,6.29136,6.2915,63000000.0
2006-01-02 13:20:00,6.29143,6.29177,6.29132,6.29154,78000000.0
2006-01-02 13:25:00,6.29139,6.29181,6.29135,6.29163,62000000.0
2006-01-02 13:30:00,6.29135,6.29172,6.29135,6.29161,55000000.0
2006-01-02 13:35:00,6.29145,6.29171,6.29132,6.29154,65000000.0
2006-01-02 13:40:00,6.29169,6.29171,6.29132,6.29157,55000000.0
2006-01-02 13:45:00,6.29155,6.29174,6.2913,6.29152,64000000.0
2006-01-02 13:50:00,6.29159,6.29174,6.29135,6.29167,58000000.0
2006-01-02 13:55:00,6.29171,6.29177,6.29135,6.29164,59000000.0
2006-01-02 14:00:00,6.29166,6.29181,6.29145,6.2916,72000000.0
2006-01-02 14:05:00,6.29158,6.2917,6.29137,6.2915,60000000.0
2006-01-02 14:10:00,6.2915,6.29183,6.29139,6.29167,56000000.0
2006-01-02 14:15:00,6.29165,6.29178,6.29138,6.29149,76000000.0
2006-01-02 14:20:00,6.29143,6.29181,6.29137,6.29138,52000000.0
2006-01-02 14:25:00,6.29161,6.29179,6.29132,6.29167,65000000.0
2006-01-02 14:30:00,6.29158,6.29171,6.2914,6.29162,60000000.0
2006-01-02 14:35:00,6.29155,6.29174,6.29135,6.29149,63000000.0
2006-01-02 14:40:00,6.29152,6.29173,6.2914,6.29166,77000000.0
2006-01-02 14:45:00,6.29165,6.29173,6.29135,6.29162,56000000.0
2006-01-02 14:50:00,6.29159,6.29185,6.29137,6.29137,60000000.0
2006-01-02 14:55:00,6.29132,6.29176,6.29132,6.29161,71000000.0
2006-01-02 15:00:00,6.29167,6.29177,6.29144,6.29153,76000000.0
2006-01-02 15:05:00,6.29159,6.2917,6.29133,6.29151,68000000.0
2006-01-02 15:10:00,6.2917,6.29171,6.2913,6.29168,61000000.0
2006-01-02 15:15:00,6.29162,6.29172,6.29135,6.29153,68000000.0
2006-01-02 15:20:00,6.29169,6.29176,6.29133,6.29161,59000000.0
2006-01-02 15:25:00,6.29158,6.29174,6.29134,6.29153,71000000.0
2006-01-02 15:30:00,6.29149,6.29173,6.29139,6.29145,68000000.0
2006-01-02 15:35:00,6.29151,6.29177,6.29135,6.29135,52000000.0
2006-01-02 15:40:00,6.2915,6.29171,6.2914,6.29156,62000000.0
2006-01-02 15:45:00,6.29162,6.29177,6.29135,6.29166,81000000.0
2006-01-02 15:50:00,6.29155,6.29176,6.29132,6.2915,75000000.0
2006-01-02 15:55:00,6.29149,6.29172,6.29137,6.29158,74000000.0
2006-01-02 16:00:00,6.29167,6.29176,6.29134,6.29159,61000000.0
2006-01-02 16:05:00,6.2915,6.29174,6.29134,6.29158,70000000.0
2006-01-02 16:10:00,6.29159,6.29177,6.29144,6.29167,64000000.0
2006-01-02 16:15:00,6.29153,6.2917,6.29132,6.29139,66000000.0
2006-01-02 16:20:00,6.29145,6.29173,6.29136,6.29161,65000000.0
2006-01-02 16:25:00,6.29171,6.29171,6.29141,6.29147,51000000.0
2006-01-02 16:30:00,6.29154,6.29179,6.29138,6.29158,53000000.0
2006-01-02 16:35:00,6.29155,6.29183,6.29138,6.29161,78000000.0
2006-01-02 16:40:00,6.29157,6.29181,6.29137,6.2916,86000000.0
2006-01-02 16:45:00,6.29138,6.2918,6.29138,6.29161,59000000.0
2006-01-02 16:50:00,6.29158,6.29181,6.29132,6.29167,66000000.0
2006-01-02 16:55:00,6.29167,6.29176,6.29141,6.29145,52000000.0
2006-01-02 17:00:00,6.2916,6.29177,6.2914,6.29151,62000000.0
2006-01-02 17:05:00,6.29149,6.29181,6.29141,6.29163,73000000.0
2006-01-02 17:10:00,6.2916,6.29178,6.29134,6.29165,57000000.0
2006-01-02 17:15:00,6.29149,6.2918,6.2914,6.29167,71000000.0
2006-01-02 17:20:00,6.29144,6.29171,6.29134,6.29141,55000000.0
2006-01-02 17:25:00,6.29164,6.2917,6.2914,6.29168,62000000.0
2006-01-02 17:30:00,6.29149,6.29182,6.29138,6.29153,63000000.0
2006-01-02 17:35:00,6.29155,6.29171,6.29133,6.29147,64000000.0
2006-01-02 17:40:00,6.29166,6.2918,6.29135,6.2914,76000000.0
2006-01-02 17:45:00,6.29157,6.29179,6.2914,6.29171,60000000.0
2006-01-02 17:50:00,6.29163,6.29176,6.29134,6.2916,86000000.0
2006-01-02 17:55:00,6.29138,6.2918,6.29131,6.29171,66000000.0
2006-01-02 18:00:00,6.29155,6.29177,6.29139,6.29143,72000000.0
2006-01-02 18:05:00,6.29158,6.29178,6.29135,6.29155,73000000.0
2006-01-02 18:10:00,6.29165,6.29178,6.29136,6.29165,58000000.0
2006-01-02 18:15:00,6.29164,6.29175,6.29137,6.29161,61000000.0
2006-01-02 18:20:00,6.29148,6.29177,6.29131,6.29146,63000000.0
2006-01-02 18:25:00,6.29166,6.29176,6.29139,6.29155,67000000.0
2006-01-02 18:30:00,6.29156,6.29183,6.29135,6.29146,65000000.0
2006-01-02 18:35:00,6.29169,6.29179,6.29131,6.29161,76000000.0
2006-01-02 18:40:00,6.29148,6.29174,6.29132,6.29142,67000000.0
2006-01-02 18:45:00,6.29153,6.29171,6.29134,6.29147,66000000.0
2006-01-02 18:50:00,6.2914,6.2918,6.29135,6.29147,63000000.0
2006-01-02 18:55:00,6.29164,6.29174,6.29136,6.29144,71000000.0
2006-01-02 19:00:00,6.2915,6.29176,6.29136,6.29147,70000000.0
2006-01-02 19:05:00,6.29163,6.29178,6.29134,6.29165,76000000.0
2006-01-02 19:10:00,6.29166,6.2918,6.29134,6.29172,68000000.0
2006-01-02 19:15:00,6.29154,6.29175,6.2914,6.29159,61000000.0
2006-01-02 19:20:00,6.29169,6.29173,6.29135,6.29161,72000000.0
2006-01-02 19:25:00,6.29139,6.29181,6.29136,6.2916,62000000.0
2006-01-02 19:30:00,6.29153,6.29175,6.29135,6.29147,66000000.0
2006-01-02 19:35:00,6.29166,6.29173,6.29134,6.29158,63000000.0
2006-01-02 19:40:00,6.29167,6.29173,6.2913,6.29167,70000000.0
2006-01-02 19:45:00,6.29144,6.2918,6.29141,6.29154,70000000.0
2006-01-02 19:50:00,6.29144,6.29182,6.29139,6.29158,71000000.0
2006-01-02 19:55:00,6.29144,6.29179,6.29141,6.29151,68000000.0
2006-01-02 20:00:00,6.2915,6.2918,6.2914,6.2914,67000000.0
2006-01-02 20:05:00,6.2916,6.29174,6.29137,6.29151,65000000.0
2006-01-02 20:10:00,6.2916,6.29178,6.29142,6.29147,66000000.0
2006-01-02 20:15:00,6.29155,6.29173,6.29131,6.29162,64000000.0
2006-01-02 20:20:00,6.2916,6.2917,6.29136,6.29165,65000000.0
2006-01-02 20:25:00,6.29167,6.29174,6.29136,6.29156,63000000.0
2006-01-02 20:30:00,6.29142,6.29173,6.29134,6.2915,59000000.0
2006-01-02 20:35:00,6.29164,6.29179,6.29138,6.29148,70000000.0
2006-01-02 20:40:00,6.29158,6.29177,6.29136,6.29137,89000000.0
2006-01-02 20:45:00,6.29148,6.29171,6.29135,6.29166,67000000.0
2006-01-02 20:50:00,6.29149,6.29173,6.29133,6.29172,62000000.0
2006-01-02 20:55:00,6.29147,6.29178,6.29135,6.29155,65000000.0
2006-01-02 21:00:00,6.29158,6.29172,6.29138,6.29143,72000000.0
2006-01-02 21:05:00,6.29144,6.29181,6.29133,6.29155,66000000.0
2006-01-02 21:10:00,6.29135,6.29173,6.29131,6.29154,62000000.0
2006-01-02 21:15:00,6.29171,6.29176,6.29139,6.2916,68000000.0
2006-01-02 21:20:00,6.29136,6.29171,6.29136,6.29142,52000000.0
2006-01-02 21:25:00,6.29159,6.29173,6.29136,6.29141,58000000.0
2006-01-02 21:30:00,6.29133,6.29179,6.29133,6.29145,59000000.0
2006-01-02 21:35:00,6.29156,6.29176,6.29132,6.29164,88000000.0
2006-01-02 21:40:00,6.29158,6.29181,6.29134,6.29166,65000000.0
2006-01-02 21:45:00,6.29145,6.29173,6.29132,6.29137,62000000.0
2006-01-02 21:50:00,6.29158,6.29181,6.29139,6.2915,62000000.0
2006-01-02 21:55:00,6.29164,6.29173,6.29132,6.29172,72000000.0
2006-01-02 22:00:00,6.29154,6.29175,6.29137,6.29158,79000000.0
2006-01-02 22:05:00,6.29148,6.29176,6.29135,6.29159,67000000.0
2006-01-02 22:10:00,6.29148,6.29179,6.2913,6.2915,64000000.0
2006-01-02 22:15:00,6.29164,6.29171,6.29134,6.29151,69000000.0
2006-01-02 22:20:00,6.29165,6.29178,6.29141,6.29167,69000000.0
2006-01-02 22:25:00,6.29145,6.29171,6.29133,6.29168,63000000.0
2006-01-02 22:30:00,6.29147,6.29175,6.29136,6.29165,60000000.0
2006-01-02 22:35:00,6.29161,6.29172,6.29134,6.29134,56000000.0
2006-01-02 22:40:00,6.29146,6.29177,6.29144,6.2916,63000000.0
2006-01-02 22:45:00,6.29139,6.29177,6.29138,6.2915,68000000.0
2006-01-02 22:50:00,6.29137,6.29172,6.29137,6.2915,70000000.0
2006-01-02 22:55:00,6.29159,6.29182,6.29137,6.2916,64000000.0
2006-01-02 23:00:00,6.2916,6.29172,6.29132,6.29162,68000000.0
2006-01-02 23:05:00,6.29135,6.2917,6.29134,6.29153,60000000.0
2006-01-02 23:10:00,6.29148,6.29174,6.29141,6.29146,66000000.0
2006-01-02 23:15:00,6.29162,6.2917,6.29134,6.29165,65000000.0
2006-01-02 23:20:00,6.29167,6.29176,6.29138,6.29162,66000000.0
2006-01-02 23:25:00,6.29167,6.29173,6.29133,6.29144,64000000.0
2006-01-02 23:30:00,6.29161,6.29189,6.2913,6.29159,72000000.0
2006-01-02 23:35:00,6.29155,6.29178,6.29135,6.29157,62000000.0
2006-01-02 23:40:00,6.29163,6.29177,6.29132,6.29165,80000000.0
2006-01-02 23:45:00,6.29153,6.29179,6.29132,6.29167,76000000.0
2006-01-02 23:50:00,6.29158,6.29182,6.29138,6.29168,67000000.0
2006-01-02 23:55:00,6.29151,6.29176,6.29135,6.29144,76000000.0
2006-01-03 00:00:00,6.29172,6.29173,6.29141,6.29152,70000000.0
2006-01-03 00:05:00,6.29147,6.29173,6.29138,6.29172,62000000.0
2006-01-03 00:10:00,6.29144,6.29177,6.29138,6.29162,63000000.0
2006-01-03 00:15:00,6.29154,6.29178,6.29133,6.29137,65000000.0
2006-01-03 00:20:00,6.29148,6.29178,6.29143,6.29164,60000000.0
2006-01-03 00:25:00,6.29146,6.29177,6.29137,6.29157,66000000.0
2006-01-03 00:30:00,6.29161,6.29182,6.29133,6.29169,64000000.0
2006-01-03 00:35:00,6.2916,6.29179,6.29142,6.29156,80000000.0
2006-01-03 00:40:00,6.2916,6.29174,6.29134,6.29138,61000000.0
2006-01-03 00:45:00,6.2916,6.30542,6.29136,6.30542,63000000.0
2006-01-03 00:50:00,6.30659,6.3083,6.30646,6.30694,60000000.0
2006-01-03 00:55:00,6.30712,6.30841,6.30609,6.30664,66000000.0
2006-01-03 01:00:00,6.30519,6.30683,6.30399,6.30533,63000000.0
2006-01-03 01:05:00,6.30619,6.30735,6.30429,6.30478,70000000.0
2006-01-03 01:10:00,6.30473,6.30686,6.30436,6.3056,55000000.0
2006-01-03 01:15:00,6.30517,6.30751,6.30517,6.30667,63000000.0
2006-01-03 01:20:00,6.3065,6.30689,6.30523,6.30532,59000000.0
2006-01-03 01:25:00,6.30584,6.30884,6.30558,6.30693,70000000.0
2006-01-03 01:30:00,6.30725,6.31178,6.30716,6.31066,68000000.0
2006-01-03 01:35:00,6.31008,6.31111,6.30859,6.31081,71000000.0
2006-01-03 01:40:00,6.31087,6.31087,6.30763,6.30763,72000000.0
2006-01-03 01:45:00,6.30778,6.31037,6.30768,6.30941,68000000.0
2006-01-03 01:50:00,6.30914,6.31189,6.30891,6.31044,67000000.0
2006-01-03 01:55:00,6.31047,6.31158,6.3084,6.30928,61000000.0
2006-01-03 02:00:00,6.30977,6.31069,6.30534,6.3057,69000000.0
2006-01-03 02:05:00,6.3057,6.30576,6.30263,6.30423,73000000.0
2006-01-03 02:10:00,6.30448,6.30448,6.2972,6.2993,74000000.0
2006-01-03 02:15:00,6.30034,6.30085,6.29617,6.29764,70000000.0
2006-01-03 02:20:00,6.29793,6.29793,6.29323,6.29357,74000000.0
2006-01-03 02:25:00,6.29395,6.29657,6.29302,6.29443,59000000.0
2006-01-03 02:30:00,6.29452,6.29637,6.29452,6.29529,64000000.0
2006-01-03 02:35:00,6.29531,6.29788,6.29522,6.29697,71000000.0
2006-01-03 02:40:00,6.29683,6.29786,6.29472,6.29591,69000000.0
2006-01-03 02:45:00,6.29587,6.29748,6.29495,6.29677,69000000.0
2006-01-03 02:50:00,6.29579,6.29697,6.29413,6.29598,66000000.0
2006-01-03 02:55:00,6.29609,6.29883,6.29465,6.29735,65000000.0
2006-01-03 03:00:00,6.29677,6.29785,6.29465,6.29539,67000000.0
2006-01-03 03:05:00,6.29538,6.29708,6.29391,6.29635,68000000.0
2006-01-03 03:10:00,6.29641,6.29722,6.29527,6.29706,80000000.0
2006-01-03 03:15:00,6.29718,6.29811,6.29608,6.29756,50000000.0
2006-01-03 03:20:00,6.29753,6.29815,6.29624,6.29669,62000000.0
2006-01-03 03:25:00,6.29701,6.29709,6.29485,6.29505,71000000.0
2006-01-03 03:30:00,6.29474,6.29544,6.29306,6.29438,68000000.0
2006-01-03 03:35:00,6.2933,6.29563,6.2933,6.29418,60000000.0
2006-01-03 03:40:00,6.29452,6.29682,6.29437,6.2968,82000000.0
2006-01-03 03:45:00,6.2965,6.2965,6.29282,6.29302,53000000.0
2006-01-03 03:50:00,6.29308,6.29372,6.28765,6.28778,74000000.0
2006-01-03 03:55:00,6.28718,6.28805,6.28317,6.28408,63000000.0
2006-01-03 04:00:00,6.28316,6.28546,6.2824,6.28354,70000000.0
2006-01-03 04:05:00,6.28355,6.28388,6.27843,6.27978,66000000.0
2006-01-03 04:10:00,6.27998,6.28091,6.27849,6.28058,77000000.0
2006-01-03 04:15:00,6.28105,6.28265,6.28052,6.28265,57000000.0
2006-01-03 04:20:00,6.28072,6.28236,6.27683,6.27683,62000000.0
2006-01-03 04:25:00,6.27649,6.2803,6.27631,6.28028,53000000.0
2006-01-03 04:30:00,6.28024,6.2803,6.27844,6.27976,66000000.0
2006-01-03 04:35:00,6.2807,6.28198,6.27839,6.28081,64000000.0
2006-01-03 04:40:00,6.28108,6.28108,6.27801,6.27841,54000000.0
2006-01-03 04:45:00,6.27833,6.27857,6.27629,6.27767,63000000.0
2006-01-03 04:50:00,6.27788,6.27896,6.27659,6.27784,71000000.0
2006-01-03 04:55:00,6.27735,6.2805,6.27626,6.2795,65000000.0
2006-01-03 05:00:00,6.27971,6.28055,6.27782,6.27782,62000000.0
2006-01-03 05:05:00,6.27773,6.27997,6.27773,6.27922,72000000.0
2006-01-03 05:10:00,6.27899,6.2807,6.27719,6.2802,59000000.0
2006-01-03 05:15:00,6.2801,6.28177,6.27907,6.28118,67000000.0
2006-01-03 05:20:00,6.28,6.28057,6.27721,6.27878,79000000.0
2006-01-03 05:25:00,6.27888,6.2805,6.2787,6.2787,66000000.0
2006-01-03 05:30:00,6.27862,6.28039,6.2766,6.2771,76000000.0
2006-01-03 05:35:00,6.27708,6.27824,6.27654,6.27708,78000000.0
2006-01-03 05:40:00,6.27724,6.27838,6.27609,6.27744,61000000.0
2006-01-03 05:45:00,6.27813,6.28103,6.27692,6.28023,77000000.0
2006-01-03 05:50:00,6.28024,6.28047,6.27861,6.27968,62000000.0
2006-01-03 05:55:00,6.28002,6.28123,6.27914,6.28021,70000000.0
2006-01-03 06:00:00,6.28032,6.28054,6.27737,6.27797,77000000.0
2006-01-03 06:05:00,6.27803,6.27996,6.2768,6.2773,81000000.0
2006-01-03 06:10:00,6.27681,6.27972,6.27661,6.27735,73000000.0
2006-01-03 06:15:00,6.27732,6.27938,6.2765,6.27766,69000000.0
2006-01-03 06:20:00,6.27771,6.27875,6.27591,6.27667,68000000.0
2006-01-03 06:25:00,6.2765,6.27747,6.27566,6.277,71000000.0
2006-01-03 06:30:00,6.27713,6.27786,6.27575,6.27738,58000000.0
2006-01-03 06:35:00,6.27679,6.27801,6.27592,6.27676,72000000.0
2006-01-03 06:40:00,6.2778,6.27804,6.27556,6.2764,71000000.0
2006-01-03 06:45:00,6.2762,6.2789,6.27559,6.27769,69000000.0
2006-01-03 06:50:00,6.27753,6.27757,6.27544,6.27696,56000000.0
2006-01-03 06:55:00,6.27729,6.27845,6.27539,6.27607,64000000.0
2006-01-03 07:00:00,6.27626,6.27689,6.27196,6.27271,58000000.0
2006-01-03 07:05:00,6.2728,6.27308,6.26686,6.26737,59000000.0
2006-01-03 07:10:00,6.26817,6.27307,6.26788,6.27152,82000000.0
2006-01-03 07:15:00,6.27217,6.2729,6.26771,6.26868,80000000.0
2006-01-03 07:20:00,6.26815,6.27119,6.26785,6.2698,76000000.0
2006-01-03 07:25:00,6.26943,6.27053,6.26222,6.26458,78000000.0
2006-01-03 07:30:00,6.26444,6.26757,6.26307,6.26636,61000000.0
2006-01-03 07:35:00,6.26662,6.2683,6.26607,6.26745,63000000.0
2006-01-03 07:40:00,6.26707,6.26879,6.26556,6.26796,55000000.0
2006-01-03 07:45:00,6.26846,6.26957,6.26646,6.26758,59000000.0
2006-01-03 07:50:00,6.26787,6.26941,6.2669,6.26764,67000000.0
2006-01-03 07:55:00,6.26779,6.26949,6.26689,6.26827,62000000.0
2006-01-03 08:00:00,6.26837,6.26882,6.26369,6.26403,65000000.0
2006-01-03 08:05:00,6.26496,6.26724,6.26441,6.26639,73000000.0
2006-01-03 08:10:00,6.26706,6.26706,6.26261,6.26604,58000000.0
2006-01-03 08:15:00,6.26701,6.26828,6.26569,6.26735,59000000.0
2006-01-03 08:20:00,6.26697,6.26819,6.2662,6.26668,64000000.0
2006-01-03 08:25:00,6.26696,6.26864,6.26669,6.26768,56000000.0
2006-01-03 08:30:00,6.268,6.27178,6.26598,6.27064,62000000.0
2006-01-03 08:35:00,6.27026,6.27469,6.2701,6.27469,56000000.0
2006-01-03 08:40:00,6.2752,6.27705,6.27188,6.27665,58000000.0
2006-01-03 08:45:00,6.2758,6.27722,6.27484,6.27527,76000000.0
2006-01-03 08:50:00,6.27511,6.27638,6.27178,6.27461,81000000.0
2006-01-03 08:55:00,6.27352,6.2784,6.27308,6.27673,70000000.0
2006-01-03 09:00:00,6.27552,6.27756,6.27313,6.27448,62000000.0
2006-01-03 09:05:00,6.275,6.27609,6.27197,6.27609,66000000.0
2006-01-03 09:10:00,6.27565,6.27565,6.27132,6.27243,67000000.0
2006-01-03 09:15:00,6.27132,6.27401,6.27002,6.27282,72000000.0
2006-01-03 09:20:00,6.27424,6.27638,6.27267,6.27458,74000000.0
2006-01-03 09:25:00,6.27449,6.27664,6.27372,6.27523,68000000.0
2006-01-03 09:30:00,6.27502,6.2761,6.27388,6.27508,69000000.0
2006-01-03 09:35:00,6.2762,6.27909,6.27512,6.27791,85000000.0
2006-01-03 09:40:00,6.27919,6.27919,6.27511,6.27729,74000000.0
2006-01-03 09:45:00,6.27804,6.27897,6.27627,6.27746,76000000.0
2006-01-03 09:50:00,6.27757,6.27824,6.27311,6.27318,74000000.0
2006-01-03 09:55:00,6.27332,6.27451,6.26953,6.26992,68000000.0
2006-01-03 10:00:00,6.27046,6.27046,6.26438,6.26599,75000000.0
2006-01-03 10:05:00,6.26555,6.2662,6.26261,6.26261,50000000.0
2006-01-03 10:10:00,6.26318,6.26891,6.26309,6.26856,70000000.0
2006-01-03 10:15:00,6.26888,6.27279,6.26831,6.27108,74000000.0
2006-01-03 10:20:00,6.27143,6.27425,6.27074,6.27425,60000000.0
2006-01-03 10:25:00,6.27254,6.27375,6.27065,6.27156,60000000.0
2006-01-03 10:30:00,6.27099,6.27199,6.26808,6.27128,57000000.0
2006-01-03 10:35:00,6.27254,6.27662,6.27165,6.27277,72000000.0
2006-01-03 10:40:00,6.2738,6.27453,6.26816,6.26816,62000000.0
2006-01-03 10:45:00,6.26827,6.27582,6.26827,6.27582,55000000.0
2006-01-03 10:50:00,6.27576,6.27704,6.27233,6.27623,72000000.0
2006-01-03 10:55:00,6.27565,6.2765,6.27192,6.27192,49000000.0
2006-01-03 11:00:00,6.27214,6.27539,6.27214,6.27392,61000000.0
2006-01-03 11:05:00,6.27298,6.27733,6.27298,6.27687,71000000.0
2006-01-03 11:10:00,6.27828,6.28422,6.27794,6.28422,67000000.0
2006-01-03 11:15:00,6.28546,6.28546,6.27966,6.28115,63000000.0
2006-01-03 11:20:00,6.28133,6.28235,6.27731,6.27797,76000000.0
2006-01-03 11:25:00,6.27753,6.27927,6.27615,6.27752,64000000.0
2006-01-03 11:30:00,6.27802,6.28001,6.27707,6.27914,74000000.0
2006-01-03 11:35:00,6.27893,6.27956,6.27668,6.27718,60000000.0
2006-01-03 11:40:00,6.27736,6.27904,6.27618,6.27789,64000000.0
2006-01-03 11:45:00,6.27666,6.27861,6.27648,6.27672,62000000.0
2006-01-03 11:50:00,6.27633,6.27709,6.2706,6.2706,68000000.0
2006-01-03 11:55:00,6.27021,6.27268,6.26973,6.2703,52000000.0
2006-01-03 12:00:00,6.27132,6.27133,6.26754,6.2708,63000000.0
2006-01-03 12:05:00,6.27217,6.27326,6.27028,6.27326,61000000.0
2006-01-03 12:10:00,6.27268,6.27568,6.27198,6.27418,63000000.0
2006-01-03 12:15:00,6.27299,6.27464,6.27284,6.27437,56000000.0
2006-01-03 12:20:00,6.27488,6.27533,6.27257,6.27368,70000000.0
2006-01-03 12:25:00,6.27346,6.27368,6.2707,6.2707,57000000.0
2006-01-03 12:30:00,6.27151,6.27314,6.26998,6.27142,61000000.0
2006-01-03 12:35:00,6.27169,6.27338,6.2702,6.27104,64000000.0
2006-01-03 12:40:00,6.27098,6.27118,6.26829,6.26992,70000000.0
2006-01-03 12:45:00,6.2703,6.27218,6.26966,6.27113,65000000.0
2006-01-03 12:50:00,6.27107,6.27205,6.26875,6.26893,66000000.0
2006-01-03 12:55:00,6.26946,6.27168,6.26906,6.27122,62000000.0
2006-01-03 13:00:00,6.2714,6.27272,6.26969,6.2724,81000000.0
2006-01-03 13:05:00,6.27238,6.27377,6.27056,6.27247,77000000.0
2006-01-03 13:10:00,6.2725,6.27348,6.27096,6.27283,79000000.0
2006-01-03 13:15:00,6.27281,6.27294,6.27092,6.27175,63000000.0
2006-01-03 13:20:00,6.27218,6.27289,6.27131,6.27183,78000000.0
2006-01-03 13:25:00,6.27178,6.27546,6.27178,6.27474,62000000.0
2006-01-03 13:30:00,6.27551,6.27685,6.27356,6.27356,55000000.0
2006-01-03 13:35:00,6.27335,6.27762,6.27335,6.27587,65000000.0
2006-01-03 13:40:00,6.27594,6.27698,6.27475,6.27662,55000000.0
2006-01-03 13:45:00,6.2767,6.27731,6.27501,6.27547,64000000.0
2006-01-03 13:50:00,6.27555,6.27555,6.27163,6.27412,58000000.0
2006-01-03 13:55:00,6.27359,6.27389,6.27074,6.27119,59000000.0
2006-01-03 14:00:00,6.27093,6.27279,6.2707,6.27165,72000000.0
2006-01-03 14:05:00,6.27184,6.27463,6.27044,6.27258,60000000.0
2006-01-03 14:10:00,6.27296,6.2733,6.27106,6.27275,56000000.0
2006-01-03 14:15:00,6.27272,6.27333,6.27123,6.27201,76000000.0
2006-01-03 14:20:00,6.27188,6.27278,6.26892,6.27055,52000000.0
2006-01-03 14:25:00,6.2703,6.27309,6.26878,6.26976,65000000.0
2006-01-03 14:30:00,6.27134,6.27442,6.27104,6.27442,60000000.0
2006-01-03 14:35:00,6.27461,6.27494,6.26995,6.26995,63000000.0
2006-01-03 14:40:00,6.26979,6.27532,6.26979,6.27201,77000000.0
2006-01-03 14:45:00,6.27192,6.27396,6.27105,6.27396,56000000.0
2006-01-03 14:50:00,6.27343,6.27424,6.27116,6.27116,60000000.0
2006-01-03 14:55:00,6.27148,6.27707,6.27148,6.27673,71000000.0
2006-01-03 15:00:00,6.27761,6.2802,6.2765,6.27859,76000000.0
2006-01-03 15:05:00,6.2795,6.28027,6.27624,6.27761,68000000.0
2006-01-03 15:10:00,6.27757,6.27828,6.27543,6.27781,61000000.0
2006-01-03 15:15:00,6.27782,6.27823,6.27572,6.27685,68000000.0
2006-01-03 15:20:00,6.27699,6.28167,6.27586,6.27898,59000000.0
2006-01-03 15:25:00,6.27945,6.28214,6.27945,6.28096,71000000.0
2006-01-03 15:30:00,6.28032,6.28344,6.27703,6.27852,68000000.0
2006-01-03 15:35:00,6.27883,6.27954,6.27628,6.27781,52000000.0
2006-01-03 15:40:00,6.27918,6.27918,6.27627,6.278,62000000.0
2006-01-03 15:45:00,6.27841,6.27868,6.27522,6.2764,81000000.0
2006-01-03 15:50:00,6.27599,6.2783,6.27474,6.27642,75000000.0
2006-01-03 15:55:00,6.27513,6.27549,6.27295,6.27438,74000000.0
2006-01-03 16:00:00,6.27472,6.27906,6.27406,6.27752,61000000.0
2006-01-03 16:05:00,6.27649,6.27877,6.27554,6.27722,70000000.0
2006-01-03 16:10:00,6.27685,6.27792,6.27558,6.27558,64000000.0
2006-01-03 16:15:00,6.27517,6.27624,6.27147,6.27255,66000000.0
2006-01-03 16:20:00,6.27263,6.27365,6.26917,6.27055,65000000.0
2006-01-03 16:25:00,6.27151,6.27183,6.26482,6.26493,51000000.0
2006-01-03 16:30:00,6.26492,6.26492,6.25919,6.26222,53000000.0
2006-01-03 16:35:00,6.26281,6.26335,6.25418,6.2559,78000000.0
2006-01-03 16:40:00,6.25536,6.25575,6.24992,6.25474,86000000.0
2006-01-03 16:45:00,6.25281,6.25415,6.25067,6.25161,59000000.0
2006-01-03 16:50:00,6.25169,6.25512,6.25055,6.25281,66000000.0
2006-01-03 16:55:00,6.25254,6.25312,6.24705,6.24813,52000000.0
2006-01-03 17:00:00,6.24554,6.24663,6.24008,6.24663,62000000.0
2006-01-03 17:05:00,6.24673,6.24734,6.24234,6.24294,73000000.0
2006-01-03 17:10:00,6.24125,6.24216,6.23765,6.24034,57000000.0
2006-01-03 17:15:00,6.23962,6.24031,6.23134,6.23735,71000000.0
2006-01-03 17:20:00,6.2362,6.23977,6.23387,6.23387,55000000.0
2006-01-03 17:25:00,6.23333,6.23556,6.23142,6.23249,62000000.0
2006-01-03 17:30:00,6.23392,6.23693,6.23191,6.2354,63000000.0
2006-01-03 17:35:00,6.23466,6.2368,6.23194,6.2362,64000000.0
2006-01-03 17:40:00,6.23761,6.23901,6.23501,6.23795,76000000.0
2006-01-03 17:45:00,6.23771,6.23839,6.23199,6.23265,60000000.0
2006-01-03 17:50:00,6.23197,6.23225,6.21999,6.22192,86000000.0
2006-01-03 17:55:00,6.22246,6.22634,6.22173,6.22403,66000000.0
2006-01-03 18:00:00,6.22497,6.22879,6.22419,6.22847,72000000.0
2006-01-03 18:05:00,6.2288,6.23059,6.22652,6.22936,73000000.0
2006-01-03 18:10:00,6.23012,6.2314,6.22723,6.22894,58000000.0
2006-01-03 18:15:00,6.22949,6.23172,6.22835,6.22901,61000000.0
2006-01-03 18:20:00,6.22991,6.23068,6.22809,6.22888,63000000.0
2006-01-03 18:25:00,6.22888,6.22956,6.22346,6.22422,67000000.0
2006-01-03 18:30:00,6.22448,6.22517,6.22149,6.22283,65000000.0
2006-01-03 18:35:00,6.22268,6.22442,6.22195,6.22369,76000000.0
2006-01-03 18:40:00,6.22382,6.22547,6.22255,6.22335,67000000.0
2006-01-03 18:45:00,6.22415,6.22489,6.22078,6.22099,66000000.0
2006-01-03 18:50:00,6.22059,6.22548,6.22059,6.22345,63000000.0
2006-01-03 18:55:00,6.22388,6.22431,6.22035,6.22206,71000000.0
2006-01-03 19:00:00,6.22172,6.22791,6.22157,6.2275,70000000.0
2006-01-03 19:05:00,6.22758,6.22758,6.22484,6.226,76000000.0
2006-01-03 19:10:00,6.22551,6.22551,6.222,6.22326,68000000.0
2006-01-03 19:15:00,6.22306,6.22648,6.22198,6.22441,61000000.0
2006-01-03 19:20:00,6.22422,6.2284,6.22259,6.22325,72000000.0
2006-01-03 19:25:00,6.22458,6.2264,6.22328,6.22534,62000000.0
2006-01-03 19:30:00,6.22714,6.2274,6.22434,6.22688,66000000.0
2006-01-03 19:35:00,6.22727,6.23022,6.22534,6.22895,63000000.0
2006-01-03 19:40:00,6.22886,6.22886,6.22657,6.22738,70000000.0
2006-01-03 19:45:00,6.22698,6.22768,6.22466,6.22466,70000000.0
2006-01-03 19:50:00,6.22562,6.22575,6.21968,6.21995,71000000.0
2006-01-03 19:55:00,6.22111,6.22514,6.22048,6.22176,68000000.0
2006-01-03 20:00:00,6.22172,6.22638,6.2211,6.22471,67000000.0
2006-01-03 20:05:00,6.22404,6.22448,6.22278,6.22318,65000000.0
2006-01-03 20:10:00,6.22394,6.22673,6.22283,6.22296,66000000.0
2006-01-03 20:15:00,6.22432,6.2256,6.22209,6.22344,64000000.0
2006-01-03 20:20:00,6.2231,6.22375,6.22235,6.22313,65000000.0
2006-01-03 20:25:00,6.22284,6.22405,6.22077,6.22139,63000000.0
2006-01-03 20:30:00,6.22146,6.22216,6.21766,6.2186,59000000.0
2006-01-03 20:35:00,6.21829,6.2236,6.21796,6.22272,70000000.0
2006-01-03 20:40:00,6.22312,6.22403,6.22084,6.22149,89000000.0
2006-01-03 20:45:00,6.22141,6.22366,6.22088,6.22282,67000000.0
2006-01-03 20:50:00,6.22178,6.22357,6.22087,6.22155,62000000.0
2006-01-03 20:55:00,6.22072,6.2222,6.21928,6.22103,65000000.0
2006-01-03 21:00:00,6.22059,6.22327,6.20838,6.20992,72000000.0
2006-01-03 21:05:00,6.20874,6.21045,6.20634,6.20874,66000000.0
2006-01-03 21:10:00,6.20752,6.21461,6.20752,6.21346,62000000.0
2006-01-03 21:15:00,6.21309,6.21476,6.20797,6.21,68000000.0
2006-01-03 21:20:00,6.20911,6.21057,6.20721,6.20798,52000000.0
2006-01-03 21:25:00,6.20798,6.21231,6.20715,6.2082,58000000.0
2006-01-03 21:30:00,6.20862,6.20947,6.19992,6.19992,59000000.0
2006-01-03 21:35:00,6.19924,6.20587,6.19924,6.20247,88000000.0
2006-01-03 21:40:00,6.20105,6.20301,6.20034,6.20237,65000000.0
2006-01-03 21:45:00,6.20078,6.20305,6.20076,6.20178,62000000.0
2006-01-03 21:50:00,6.20291,6.20332,6.19864,6.20071,62000000.0
2006-01-03 21:55:00,6.20145,6.20306,6.20062,6.20205,72000000.0
2006-01-03 22:00:00,6.20118,6.20139,6.19935,6.19959,79000000.0
2006-01-03 22:05:00,6.19946,6.20028,6.198,6.19841,67000000.0
2006-01-03 22:10:00,6.19854,6.19971,6.19646,6.19742,64000000.0
2006-01-03 22:15:00,6.19784,6.19822,6.19625,6.19752,69000000.0
2006-01-03 22:20:00,6.19795,6.19942,6.19653,6.19802,69000000.0
2006-01-03 22:25:00,6.19756,6.19878,6.19631,6.19868,63000000.0
2006-01-03 22:30:00,6.19789,6.19937,6.19728,6.19937,60000000.0
2006-01-03 22:35:00,6.19864,6.20001,6.19773,6.19894,56000000.0
2006-01-03 22:40:00,6.1987,6.2003,6.19828,6.1991,63000000.0
2006-01-03 22:45:00,6.19902,6.20151,6.19902,6.20002,68000000.0
2006-01-03 22:50:00,6.19974,6.20199,6.19904,6.20045,70000000.0
2006-01-03 22:55:00,6.20114,6.20486,6.20087,6.2048,64000000.0
2006-01-03 23:00:00,6.20561,6.20576,6.20296,6.20395,68000000.0
2006-01-03 23:05:00,6.20226,6.20481,6.20226,6.20242,60000000.0
2006-01-03 23:10:00,6.20247,6.20407,6.20208,6.20344,66000000.0
2006-01-03 23:15:00,6.20369,6.20661,6.20295,6.20554,65000000.0
2006-01-03 23:20:00,6.20665,6.20743,6.20522,6.2068,66000000.0
2006-01-03 23:25:00,6.20724,6.20806,6.2044,6.20459,64000000.0
2006-01-03 23:30:00,6.20499,6.20609,6.20281,6.20294,72000000.0
2006-01-03 23:35:00,6.20245,6.20449,6.20168,6.20396,62000000.0
2006-01-03 23:40:00,6.2042,6.20539,6.20308,6.20416,80000000.0
2006-01-03 23:45:00,6.20452,6.20565,6.20308,6.20317,76000000.0
2006-01-03 23:50:00,6.20424,6.20484,6.20236,6.20454,67000000.0
2006-01-03 23:55:00,6.20487,6.20487,6.2015,6.20153,76000000.0
2006-01-04 00:00:00,6.20208,6.20466,6.20192,6.2042,70000000.0
2006-01-04 00:05:00,6.20323,6.20564,6.20248,6.2036,62000000.0
2006-01-04 00:10:00,6.20353,6.20626,6.20351,6.20529,63000000.0
2006-01-04 00:15:00,6.205,6.20827,6.205,6.20795,65000000.0
2006-01-04 00:20:00,6.20778,6.20802,6.20453,6.2066,60000000.0
2006-01-04 00:25:00,6.20645,6.20894,6.20643,6.20643,66000000.0
2006-01-04 00:30:00,6.20674,6.20888,6.2058,6.20586,64000000.0
2006-01-04 00:35:00,6.20577,6.20794,6.20577,6.2062,80000000.0
2006-01-04 00:40:00,6.20651,6.20784,6.20559,6.20559,61000000.0
2006-01-04 00:45:00,6.20627,6.20762,6.20411,6.20411,63000000.0
2006-01-04 00:50:00,6.20431,6.20571,6.2034,6.20431,60000000.0
2006-01-04 00:55:00,6.20399,6.2058,6.20319,6.20539,66000000.0
2006-01-04 01:00:00,6.20538,6.20573,6.20077,6.2026,63000000.0
2006-01-04 01:05:00,6.20291,6.20383,6.20174,6.20272,70000000.0
2006-01-04 01:10:00,6.20231,6.20292,6.20092,6.201,55000000.0
2006-01-04 01:15:00,6.20075,6.20271,6.20039,6.20131,63000000.0
2006-01-04 01:20:00,6.20121,6.20296,6.20062,6.20168,59000000.0
2006-01-04 01:25:00,6.20189,6.20286,6.20089,6.20223,70000000.0
2006-01-04 01:30:00,6.20177,6.20266,6.1974,6.19792,68000000.0
2006-01-04 01:35:00,6.19722,6.19856,6.19506,6.19693,71000000.0
2006-01-04 01:40:00,6.19671,6.19674,6.19386,6.19554,72000000.0
2006-01-04 01:45:00,6.19566,6.19657,6.19403,6.19639,68000000.0
2006-01-04 01:50:00,6.196,6.1968,6.19397,6.19553,67000000.0
2006-01-04 01:55:00,6.19452,6.19601,6.19357,6.19501,61000000.0
2006-01-04 02:00:00,6.19432,6.19769,6.1937,6.19719,69000000.0
2006-01-04 02:05:00,6.19884,6.19884,6.19572,6.19572,73000000.0
2006-01-04 02:10:00,6.19533,6.19699,6.19374,6.19381,74000000.0
2006-01-04 02:15:00,6.194,6.19544,6.19225,6.19294,70000000.0
2006-01-04 02:20:00,6.19252,6.1949,6.19155,6.19465,74000000.0
2006-01-04 02:25:00,6.19412,6.19728,6.19265,6.19401,59000000.0
2006-01-04 02:30:00,6.19407,6.19771,6.19407,6.19627,64000000.0
2006-01-04 02:35:00,6.19564,6.1963,6.19212,6.19268,71000000.0
2006-01-04 02:40:00,6.19255,6.193,6.18731,6.1885,69000000.0
2006-01-04 02:45:00,6.18916,6.19003,6.18568,6.18664,69000000.0
2006-01-04 02:50:00,6.18675,6.19131,6.18675,6.19097,66000000.0
2006-01-04 02:55:00,6.19047,6.19478,6.18915,6.19386,65000000.0
2006-01-04 03:00:00,6.19447,6.19542,6.19213,6.19297,67000000.0
2006-01-04 03:05:00,6.19278,6.19455,6.19131,6.19283,68000000.0
2006-01-04 03:10:00,6.19306,6.19796,6.19299,6.19508,80000000.0
2006-01-04 03:15:00,6.19429,6.19492,6.19068,6.19235,50000000.0
2006-01-04 03:20:00,6.19266,6.19302,6.19004,6.19145,62000000.0
2006-01-04 03:25:00,6.19117,6.19166,6.18941,6.19126,71000000.0
2006-01-04 03:30:00,6.19225,6.19453,6.19089,6.19184,68000000.0
2006-01-04 03:35:00,6.19308,6.19448,6.19237,6.19417,60000000.0
2006-01-04 03:40:00,6.19465,6.19596,6.1936,6.19416,82000000.0
2006-01-04 03:45:00,6.19407,6.19413,6.19043,6.19056,53000000.0
2006-01-04 03:50:00,6.18958,6.19091,6.18802,6.18884,74000000.0
2006-01-04 03:55:00,6.18955,6.19035,6.18825,6.18828,63000000.0
2006-01-04 04:00:00,6.18887,6.19072,6.18632,6.18706,70000000.0
2006-01-04 04:05:00,6.18713,6.18732,6.17411,6.17733,66000000.0
2006-01-04 04:10:00,6.1776,6.18345,6.17664,6.18098,77000000.0
2006-01-04 04:15:00,6.17979,6.1818,6.17855,6.1812,57000000.0
2006-01-04 04:20:00,6.18037,6.1806,6.17682,6.17894,62000000.0
2006-01-04 04:25:00,6.17893,6.17893,6.17295,6.17717,53000000.0
2006-01-04 04:30:00,6.17689,6.18002,6.1758,6.17852,66000000.0
2006-01-04 04:35:00,6.17762,6.17926,6.17661,6.17804,64000000.0
2006-01-04 04:40:00,6.17803,6.17933,6.17703,6.17822,54000000.0
2006-01-04 04:45:00,6.17848,6.17848,6.17574,6.17663,63000000.0
2006-01-04 04:50:00,6.17683,6.17691,6.17439,6.17595,71000000.0
2006-01-04 04:55:00,6.17783,6.17841,6.17509,6.17591,65000000.0
2006-01-04 05:00:00,6.17616,6.17645,6.17348,6.17435,62000000.0
2006-01-04 05:05:00,6.17495,6.17495,6.17291,6.17387,72000000.0
2006-01-04 05:10:00,6.17425,6.17516,6.16943,6.17008,59000000.0
2006-01-04 05:15:00,6.16983,6.17537,6.1688,6.17358,67000000.0
2006-01-04 05:20:00,6.17282,6.17386,6.17062,6.17135,79000000.0
2006-01-04 05:25:00,6.17127,6.17355,6.17021,6.17266,66000000.0
2006-01-04 05:30:00,6.17344,6.17344,6.17041,6.17245,76000000.0
2006-01-04 05:35:00,6.17332,6.17464,6.17228,6.17312,78000000.0
2006-01-04 05:40:00,6.17399,6.17631,6.17399,6.17566,61000000.0
2006-01-04 05:45:00,6.17624,6.17711,6.17435,6.17576,77000000.0
2006-01-04 05:50:00,6.17584,6.177,6.17466,6.17631,62000000.0
2006-01-04 05:55:00,6.17751,6.17861,6.17628,6.17725,70000000.0
2006-01-04 06:00:00,6.17727,6.17989,6.17625,6.17817,77000000.0
2006-01-04 06:05:00,6.17848,6.1787,6.1754,6.17664,81000000.0
2006-01-04 06:10:00,6.17667,6.17941,6.17553,6.17905,73000000.0
2006-01-04 06:15:00,6.17918,6.18232,6.17861,6.18192,69000000.0
2006-01-04 06:20:00,6.18061,6.18137,6.17788,6.1786,68000000.0
2006-01-04 06:25:00,6.18017,6.18144,6.17896,6.18051,71000000.0
2006-01-04 06:30:00,6.1819,6.1819,6.17823,6.17916,58000000.0
2006-01-04 06:35:00,6.17867,6.18037,6.17774,6.17956,72000000.0
2006-01-04 06:40:00,6.17988,6.18196,6.17902,6.18117,71000000.0
2006-01-04 06:45:00,6.18059,6.18249,6.18001,6.18192,69000000.0
2006-01-04 06:50:00,6.18211,6.18271,6.17951,6.18012,56000000.0
2006-01-04 06:55:00,6.17996,6.18125,6.17741,6.17748,64000000.0
2006-01-04 07:00:00,6.17778,6.18003,6.17778,6.1786,58000000.0
2006-01-04 07:05:00,6.17796,6.17971,6.17605,6.17632,59000000.0
2006-01-04 07:10:00,6.17618,6.18043,6.1757,6.18043,82000000.0
2006-01-04 07:15:00,6.18097,6.18179,6.17881,6.17989,80000000.0
2006-01-04 07:20:00,6.17999,6.18053,6.17778,6.17807,76000000.0
2006-01-04 07:25:00,6.17865,6.17962,6.17719,6.17906,78000000.0
2006-01-04 07:30:00,6.17862,6.17958,6.17774,6.17866,61000000.0
2006-01-04 07:35:00,6.17874,6.17983,6.1779,6.17959,63000000.0
2006-01-04 07:40:00,6.17901,6.17992,6.17761,6.17888,55000000.0
2006-01-04 07:45:00,6.17842,6.17991,6.17458,6.17513,59000000.0
2006-01-04 07:50:00,6.175,6.17728,6.17345,6.17561,67000000.0
2006-01-04 07:55:00,6.17578,6.17893,6.17549,6.17886,62000000.0
2006-01-04 08:00:00,6.17953,6.17993,6.17538,6.17697,65000000.0
2006-01-04 08:05:00,6.17709,6.17807,6.17537,6.17537,73000000.0
2006-01-04 08:10:00,6.17514,6.17918,6.17514,6.17918,58000000.0
2006-01-04 08:15:00,6.17897,6.17897,6.17526,6.17749,59000000.0
2006-01-04 08:20:00,6.17753,6.17962,6.17619,6.17879,64000000.0
2006-01-04 08:25:00,6.17935,6.18159,6.17858,6.18062,56000000.0
2006-01-04 08:30:00,6.18091,6.18116,6.1789,6.18038,62000000.0
2006-01-04 08:35:00,6.17934,6.18144,6.1783,6.18029,56000000.0
2006-01-04 08:40:00,6.18084,6.18312,6.18072,6.18172,58000000.0
2006-01-04 08:45:00,6.18168,6.18332,6.17986,6.18168,76000000.0
2006-01-04 08:50:00,6.18299,6.18482,6.1816,6.18394,81000000.0
2006-01-04 08:55:00,6.18323,6.18747,6.18144,6.18747,70000000.0
2006-01-04 09:00:00,6.18848,6.19129,6.1869,6.18902,62000000.0
2006-01-04 09:05:00,6.19001,6.19475,6.18929,6.19172,66000000.0
2006-01-04 09:10:00,6.19133,6.194,6.18835,6.19007,67000000.0
2006-01-04 09:15:00,6.18984,6.19201,6.18774,6.19137,72000000.0
2006-01-04 09:20:00,6.19185,6.1919,6.18787,6.18898,74000000.0
2006-01-04 09:25:00,6.18894,6.19026,6.18763,6.18905,68000000.0
2006-01-04 09:30:00,6.18806,6.19088,6.18796,6.19088,69000000.0
2006-01-04 09:35:00,6.19,6.19049,6.18778,6.18778,85000000.0
2006-01-04 09:40:00,6.1874,6.18789,6.18106,6.18273,74000000.0
2006-01-04 09:45:00,6.18247,6.18247,6.17899,6.18091,76000000.0
2006-01-04 09:50:00,6.18071,6.18539,6.17912,6.18283,74000000.0
2006-01-04 09:55:00,6.18333,6.19004,6.18271,6.19004,68000000.0
2006-01-04 10:00:00,6.18975,6.18975,6.1853,6.1862,75000000.0
2006-01-04 10:05:00,6.18573,6.18817,6.1831,6.1864,50000000.0
2006-01-04 10:10:00,6.18589,6.18905,6.18543,6.18786,70000000.0
2006-01-04 10:15:00,6.18784,6.19103,6.18686,6.18782,74000000.0
2006-01-04 10:20:00,6.18682,6.1889,6.18523,6.18806,60000000.0
2006-01-04 10:25:00,6.18799,6.18854,6.18557,6.18615,60000000.0
2006-01-04 10:30:00,6.18645,6.18743,6.1851,6.18743,57000000.0
2006-01-04 10:35:00,6.18742,6.18786,6.18376,6.18518,72000000.0
2006-01-04 10:40:00,6.1843,6.18658,6.18371,6.18392,62000000.0
2006-01-04 10:45:00,6.18381,6.18972,6.18356,6.18691,55000000.0
2006-01-04 10:50:00,6.18621,6.18874,6.18525,6.18563,72000000.0
2006-01-04 10:55:00,6.18444,6.18668,6.18353,6.18533,49000000.0
2006-01-04 11:00:00,6.18461,6.18846,6.18425,6.18691,61000000.0
2006-01-04 11:05:00,6.18733,6.18798,6.18345,6.18619,71000000.0
2006-01-04 11:10:00,6.18422,6.18494,6.18216,6.18313,67000000.0
2006-01-04 11:15:00,6.18349,6.18457,6.17555,6.17555,63000000.0
2006-01-04 11:20:00,6.17271,6.18098,6.1705,6.18058,76000000.0
2006-01-04 11:25:00,6.1802,6.1802,6.17393,6.17508,64000000.0
2006-01-04 11:30:00,6.17561,6.17882,6.17138,6.17177,74000000.0
2006-01-04 11:35:00,6.16953,6.16976,6.16425,6.16961,60000000.0
2006-01-04 11:40:00,6.17087,6.17984,6.17069,6.17778,64000000.0
2006-01-04 11:45:00,6.1779,6.17946,6.17373,6.17559,62000000.0
2006-01-04 11:50:00,6.17528,6.17845,6.17518,6.17696,68000000.0
2006-01-04 11:55:00,6.17605,6.17927,6.17605,6.17827,52000000.0
2006-01-04 12:00:00,6.1785,6.1804,6.17746,6.1804,63000000.0
2006-01-04 12:05:00,6.18116,6.18143,6.17766,6.17928,61000000.0
2006-01-04 12:10:00,6.17868,6.17999,6.17553,6.17584,63000000.0
2006-01-04 12:15:00,6.17672,6.1775,6.17435,6.17709,56000000.0
2006-01-04 12:20:00,6.1766,6.17813,6.17556,6.17705,70000000.0
2006-01-04 12:25:00,6.17654,6.17869,6.17537,6.17831,57000000.0
2006-01-04 12:30:00,6.17849,6.18205,6.17704,6.18205,61000000.0
2006-01-04 12:35:00,6.18225,6.18386,6.17889,6.18004,64000000.0
2006-01-04 12:40:00,6.18081,6.18146,6.17755,6.1789,70000000.0
2006-01-04 12:45:00,6.17979,6.18102,6.1784,6.18005,65000000.0
2006-01-04 12:50:00,6.18038,6.18066,6.17673,6.17729,66000000.0
2006-01-04 12:55:00,6.17671,6.17909,6.17577,6.17695,62000000.0
2006-01-04 13:00:00,6.17651,6.18229,6.17651,6.18132,81000000.0
2006-01-04 13:05:00,6.18253,6.18253,6.17931,6.18054,77000000.0
2006-01-04 13:10:00,6.18126,6.18137,6.17823,6.1788,79000000.0
2006-01-04 13:15:00,6.1784,6.18077,6.17801,6.17983,63000000.0
2006-01-04 13:20:00,6.17961,6.18098,6.17741,6.18028,78000000.0
2006-01-04 13:25:00,6.18117,6.18117,6.17855,6.17951,62000000.0
2006-01-04 13:30:00,6.18063,6.18167,6.17952,6.18075,55000000.0
2006-01-04 13:35:00,6.18053,6.18075,6.17798,6.17969,65000000.0
2006-01-04 13:40:00,6.17849,6.1816,6.17849,6.18149,55000000.0
2006-01-04 13:45:00,6.18125,6.18217,6.17995,6.18077,64000000.0
2006-01-04 13:50:00,6.18035,6.18223,6.1787,6.17936,58000000.0
2006-01-04 13:55:00,6.17796,6.17945,6.17711,6.17875,59000000.0
2006-01-04 14:00:00,6.17869,6.17871,6.17369,6.17529,72000000.0
2006-01-04 14:05:00,6.1739,6.17492,6.17171,6.17218,60000000.0
2006-01-04 14:10:00,6.17273,6.17464,6.17148,6.17464,56000000.0
2006-01-04 14:15:00,6.17365,6.17515,6.17169,6.17309,76000000.0
2006-01-04 14:20:00,6.1736,6.17472,6.17229,6.17263,52000000.0
2006-01-04 14:25:00,6.17329,6.1736,6.16862,6.16933,65000000.0
2006-01-04 14:30:00,6.16929,6.16992,6.16655,6.16671,60000000.0
2006-01-04 14:35:00,6.16648,6.16658,6.15615,6.15653,63000000.0
2006-01-04 14:40:00,6.15672,6.16276,6.15609,6.16005,77000000.0
2006-01-04 14:45:00,6.16116,6.1652,6.16045,6.16465,56000000.0
2006-01-04 14:50:00,6.16458,6.16566,6.16248,6.16337,60000000.0
2006-01-04 14:55:00,6.1631,6.16705,6.16248,6.16683,71000000.0
2006-01-04 15:00:00,6.16668,6.17069,6.16508,6.16788,76000000.0
2006-01-04 15:05:00,6.16728,6.16752,6.16338,6.16485,68000000.0
2006-01-04 15:10:00,6.16642,6.1699,6.16542,6.16975,61000000.0
2006-01-04 15:15:00,6.16956,6.17362,6.16874,6.17319,68000000.0
2006-01-04 15:20:00,6.17308,6.17318,6.16732,6.16859,59000000.0
2006-01-04 15:25:00,6.16924,6.17221,6.16919,6.17208,71000000.0
2006-01-04 15:30:00,6.17202,6.17204,6.1658,6.16835,68000000.0
2006-01-04 15:35:00,6.16883,6.1693,6.16249,6.16249,52000000.0
2006-01-04 15:40:00,6.16244,6.16244,6.15643,6.15955,62000000.0
2006-01-04 15:45:00,6.16006,6.16546,6.15978,6.16542,81000000.0
2006-01-04 15:50:00,6.16451,6.16489,6.16027,6.16191,75000000.0
2006-01-04 15:55:00,6.16232,6.16418,6.15934,6.16396,74000000.0
2006-01-04 16:00:00,6.16414,6.17045,6.1613,6.16834,61000000.0
2006-01-04 16:05:00,6.16693,6.16946,6.16358,6.16573,70000000.0
2006-01-04 16:10:00,6.16548,6.16973,6.16515,6.1689,64000000.0
2006-01-04 16:15:00,6.16817,6.17238,6.16777,6.17026,66000000.0
2006-01-04 16:20:00,6.16998,6.17113,6.16794,6.16878,65000000.0
2006-01-04 16:25:00,6.1683,6.1704,6.16502,6.16562,51000000.0
2006-01-04 16:30:00,6.1658,6.16894,6.16418,6.16582,53000000.0
2006-01-04 16:35:00,6.16471,6.16471,6.16099,6.16209,78000000.0
2006-01-04 16:40:00,6.16242,6.17025,6.16152,6.16951,86000000.0
2006-01-04 16:45:00,6.16899,6.17444,6.16763,6.17437,59000000.0
2006-01-04 16:50:00,6.17405,6.17722,6.17026,6.17114,66000000.0
2006-01-04 16:55:00,6.17008,6.17046,6.16842,6.16972,52000000.0
2006-01-04 17:00:00,6.16958,6.17126,6.16376,6.16511,62000000.0
2006-01-04 17:05:00,6.16638,6.17,6.16638,6.16839,73000000.0
2006-01-04 17:10:00,6.16914,6.17329,6.16848,6.1717,57000000.0
2006-01-04 17:15:00,6.17098,6.17277,6.17016,6.17175,71000000.0
2006-01-04 17:20:00,6.17242,6.17421,6.1706,6.1706,55000000.0
2006-01-04 17:25:00,6.1705,6.17242,6.16981,6.17116,62000000.0
2006-01-04 17:30:00,6.17077,6.17086,6.16511,6.16692,63000000.0
2006-01-04 17:35:00,6.16759,6.17201,6.16694,6.17118,64000000.0
2006-01-04 17:40:00,6.17181,6.17269,6.17048,6.1713,76000000.0
2006-01-04 17:45:00,6.17186,6.17266,6.16863,6.17152,60000000.0
2006-01-04 17:50:00,6.17064,6.17087,6.16425,6.16465,86000000.0
2006-01-04 17:55:00,6.16427,6.16909,6.16337,6.16817,66000000.0
2006-01-04 18:00:00,6.16719,6.16967,6.16613,6.16907,72000000.0
2006-01-04 18:05:00,6.1694,6.17003,6.16666,6.16854,73000000.0
2006-01-04 18:10:00,6.16761,6.16812,6.16151,6.1634,58000000.0
2006-01-04 18:15:00,6.16399,6.16587,6.16315,6.16567,61000000.0
2006-01-04 18:20:00,6.16539,6.16888,6.16377,6.16703,63000000.0
2006-01-04 18:25:00,6.16769,6.17527,6.1674,6.17188,67000000.0
2006-01-04 18:30:00,6.1721,6.17317,6.16783,6.16917,65000000.0
2006-01-04 18:35:00,6.16954,6.17129,6.16841,6.17004,76000000.0
2006-01-04 18:40:00,6.17079,6.17403,6.1694,6.17123,67000000.0
2006-01-04 18:45:00,6.17223,6.17223,6.16876,6.17017,66000000.0
2006-01-04 18:50:00,6.17031,6.17124,6.16641,6.16742,63000000.0
2006-01-04 18:55:00,6.16678,6.16836,6.16418,6.16514,71000000.0
2006-01-04 19:00:00,6.1654,6.16621,6.16187,6.16373,70000000.0
2006-01-04 19:05:00,6.16376,6.16501,6.16136,6.16229,76000000.0
2006-01-04 19:10:00,6.16243,6.16294,6.16044,6.16238,68000000.0
2006-01-04 19:15:00,6.16205,6.16303,6.15987,6.16241,61000000.0
2006-01-04 19:20:00,6.16325,6.16427,6.15169,6.1538,72000000.0
2006-01-04 19:25:00,6.1543,6.15484,6.14748,6.14748,62000000.0
2006-01-04 19:30:00,6.14686,6.15162,6.14618,6.14855,66000000.0
2006-01-04 19:35:00,6.14811,6.14936,6.14503,6.14618,63000000.0
2006-01-04 19:40:00,6.14703,6.15017,6.14703,6.14899,70000000.0
2006-01-04 19:45:00,6.14958,6.1524,6.14893,6.14962,70000000.0
2006-01-04 19:50:00,6.14978,6.1512,6.14835,6.14936,71000000.0
2006-01-04 19:55:00,6.14896,6.15027,6.14685,6.14691,68000000.0
2006-01-04 20:00:00,6.14617,6.14617,6.13843,6.13843,67000000.0
2006-01-04 20:05:00,6.13908,6.14229,6.13908,6.14126,65000000.0
2006-01-04 20:10:00,6.14247,6.14519,6.14177,6.1438,66000000.0
2006-01-04 20:15:00,6.14405,6.14513,6.14236,6.14437,64000000.0
2006-01-04 20:20:00,6.14509,6.14549,6.14134,6.14549,65000000.0
2006-01-04 20:25:00,6.14747,6.14924,6.14576,6.14711,63000000.0
2006-01-04 20:30:00,6.14686,6.15034,6.14575,6.14641,59000000.0
2006-01-04 20:35:00,6.14603,6.14721,6.14372,6.14372,70000000.0
2006-01-04 20:40:00,6.14411,6.14544,6.14339,6.14542,89000000.0
2006-01-04 20:45:00,6.1454,6.14699,6.14478,6.14586,67000000.0
2006-01-04 20:50:00,6.14541,6.14577,6.14387,6.14577,62000000.0
2006-01-04 20:55:00,6.14517,6.14822,6.14385,6.14677,65000000.0
2006-01-04 21:00:00,6.14683,6.14903,6.14683,6.14852,72000000.0
2006-01-04 21:05:00,6.14835,6.1488,6.14564,6.1462,66000000.0
2006-01-04 21:10:00,6.14642,6.14737,6.14561,6.14578,62000000.0
2006-01-04 21:15:00,6.14551,6.14837,6.14505,6.14699,68000000.0
2006-01-04 21:20:00,6.14816,6.14947,6.14607,6.14678,52000000.0
2006-01-04 21:25:00,6.14683,6.14886,6.1464,6.14671,58000000.0
2006-01-04 21:30:00,6.1473,6.14846,6.14647,6.14794,59000000.0
2006-01-04 21:35:00,6.14829,6.14945,6.14661,6.14781,88000000.0
2006-01-04 21:40:00,6.14781,6.14804,6.14544,6.14666,65000000.0
2006-01-04 21:45:00,6.14657,6.14723,6.14498,6.14654,62000000.0
2006-01-04 21:50:00,6.14766,6.15172,6.14621,6.15062,62000000.0
2006-01-04 21:55:00,6.1502,6.15079,6.14664,6.14817,72000000.0
2006-01-04 22:00:00,6.14756,6.14864,6.1451,6.1451,79000000.0
2006-01-04 22:05:00,6.14522,6.14812,6.14522,6.14655,67000000.0
2006-01-04 22:10:00,6.14604,6.14901,6.14539,6.14658,64000000.0
2006-01-04 22:15:00,6.14645,6.14761,6.14455,6.14575,69000000.0
2006-01-04 22:20:00,6.14562,6.14562,6.14232,6.14324,69000000.0
2006-01-04 22:25:00,6.1437,6.14635,6.14323,6.14537,63000000.0
2006-01-04 22:30:00,6.1454,6.14644,6.14469,6.14586,60000000.0
2006-01-04 22:35:00,6.14581,6.14729,6.14386,6.1442,56000000.0
2006-01-04 22:40:00,6.14467,6.14682,6.14339,6.14465,63000000.0
2006-01-04 22:45:00,6.14622,6.14723,6.14442,6.14691,68000000.0
2006-01-04 22:50:00,6.14663,6.14681,6.14477,6.14663,70000000.0
2006-01-04 22:55:00,6.14678,6.14695,6.14481,6.14581,64000000.0
2006-01-04 23:00:00,6.14614,6.14727,6.14491,6.14491,68000000.0
2006-01-04 23:05:00,6.1457,6.14677,6.14492,6.14517,60000000.0
2006-01-04 23:10:00,6.14532,6.14673,6.14477,6.14587,66000000.0
2006-01-04 23:15:00,6.14514,6.14658,6.14472,6.1457,65000000.0
2006-01-04 23:20:00,6.14605,6.1478,6.14499,6.14628,66000000.0
2006-01-04 23:25:00,6.14626,6.14774,6.14537,6.14764,64000000.0
2006-01-04 23:30:00,6.14755,6.14755,6.14462,6.14462,72000000.0
2006-01-04 23:35:00,6.14469,6.14807,6.14469,6.14799,62000000.0
2006-01-04 23:40:00,6.14764,6.14838,6.1455,6.14769,80000000.0
2006-01-04 23:45:00,6.14733,6.14989,6.14603,6.14989,76000000.0
2006-01-04 23:50:00,6.14982,6.15121,6.14875,6.15096,67000000.0
2006-01-04 23:55:00,6.15009,6.15167,6.1488,6.15133,76000000.0
2006-01-05 00:00:00,6.15142,6.15349,6.14957,6.15195,70000000.0
2006-01-05 00:05:00,6.1516,6.15251,6.14969,6.15251,62000000.0
2006-01-05 00:10:00,6.1534,6.15531,6.15219,6.1536,63000000.0
2006-01-05 00:15:00,6.15379,6.15479,6.15281,6.15334,65000000.0
2006-01-05 00:20:00,6.15349,6.15457,6.1528,6.15413,60000000.0
2006-01-05 00:25:00,6.15297,6.15418,6.15177,6.15328,66000000.0
2006-01-05 00:30:00,6.15288,6.15386,6.15103,6.15144,64000000.0
2006-01-05 00:35:00,6.15144,6.15334,6.15104,6.1523,80000000.0
2006-01-05 00:40:00,6.15237,6.15395,6.15225,6.15287,61000000.0
2006-01-05 00:45:00,6.15317,6.15497,6.15266,6.15451,63000000.0
2006-01-05 00:50:00,6.15484,6.15527,6.15327,6.15445,60000000.0
2006-01-05 00:55:00,6.15598,6.15721,6.15534,6.15622,66000000.0
2006-01-05 01:00:00,6.15689,6.15703,6.15363,6.15513,63000000.0
2006-01-05 01:05:00,6.15626,6.15641,6.15349,6.15364,70000000.0
2006-01-05 01:10:00,6.15385,6.15569,6.15359,6.15506,55000000.0
2006-01-05 01:15:00,6.15531,6.1572,6.15434,6.15605,63000000.0
2006-01-05 01:20:00,6.15597,6.15849,6.1553,6.15709,59000000.0
2006-01-05 01:25:00,6.15747,6.15838,6.15623,6.15722,70000000.0
2006-01-05 01:30:00,6.15726,6.15848,6.15647,6.15786,68000000.0
2006-01-05 01:35:00,6.15772,6.15897,6.15695,6.15785,71000000.0
2006-01-05 01:40:00,6.15805,6.15806,6.15233,6.15235,72000000.0
2006-01-05 01:45:00,6.15326,6.15622,6.15263,6.15536,68000000.0
2006-01-05 01:50:00,6.15535,6.15615,6.15408,6.15515,67000000.0
2006-01-05 01:55:00,6.1552,6.15628,6.1535,6.15553,61000000.0
2006-01-05 02:00:00,6.15529,6.15852,6.15354,6.15444,69000000.0
2006-01-05 02:05:00,6.15391,6.15391,6.14929,6.15214,73000000.0
2006-01-05 02:10:00,6.15283,6.15288,6.14988,6.15194,74000000.0
2006-01-05 02:15:00,6.15235,6.15314,6.15076,6.15186,70000000.0
2006-01-05 02:20:00,6.15191,6.15287,6.14922,6.15228,74000000.0
2006-01-05 02:25:00,6.15264,6.15382,6.15137,6.15345,59000000.0
2006-01-05 02:30:00,6.15351,6.15506,6.15289,6.15506,64000000.0
2006-01-05 02:35:00,6.15508,6.15793,6.15419,6.1576,71000000.0
2006-01-05 02:40:00,6.15745,6.15751,6.15291,6.15539,69000000.0
2006-01-05 02:45:00,6.15522,6.15782,6.15362,6.15617,69000000.0
2006-01-05 02:50:00,6.15612,6.1569,6.1511,6.15254,66000000.0
2006-01-05 02:55:00,6.1533,6.15627,6.15295,6.15463,65000000.0
2006-01-05 03:00:00,6.1545,6.15819,6.15381,6.15819,67000000.0
2006-01-05 03:05:00,6.15855,6.16173,6.15802,6.16173,68000000.0
2006-01-05 03:10:00,6.16236,6.16342,6.15914,6.16333,80000000.0
2006-01-05 03:15:00,6.16221,6.16273,6.15957,6.15962,50000000.0
2006-01-05 03:20:00,6.16014,6.16285,6.16014,6.16191,62000000.0
2006-01-05 03:25:00,6.16169,6.16241,6.15719,6.15809,71000000.0
2006-01-05 03:30:00,6.15976,6.15976,6.15383,6.15456,68000000.0
2006-01-05 03:35:00,6.15503,6.15547,6.15242,6.15363,60000000.0
2006-01-05 03:40:00,6.1535,6.15563,6.15079,6.15114,82000000.0
2006-01-05 03:45:00,6.15154,6.15328,6.15089,6.15095,53000000.0
2006-01-05 03:50:00,6.15137,6.15506,6.15137,6.15421,74000000.0
2006-01-05 03:55:00,6.15346,6.15476,6.15245,6.15369,63000000.0
2006-01-05 04:00:00,6.15338,6.15664,6.15298,6.15641,70000000.0
2006-01-05 04:05:00,6.15727,6.15944,6.15668,6.15837,66000000.0
2006-01-05 04:10:00,6.15777,6.15927,6.15669,6.15894,77000000.0
2006-01-05 04:15:00,6.1594,6.1594,6.1548,6.15807,57000000.0
2006-01-05 04:20:00,6.15806,6.15938,6.15688,6.15787,62000000.0
2006-01-05 04:25:00,6.15872,6.15886,6.15664,6.15761,53000000.0
2006-01-05 04:30:00,6.15692,6.15836,6.15578,6.15698,66000000.0
2006-01-05 04:35:00,6.15734,6.15774,6.15519,6.15763,64000000.0
2006-01-05 04:40:00,6.15663,6.1568,6.1541,6.15505,54000000.0
2006-01-05 04:45:00,6.1556,6.15675,6.1542,6.1542,63000000.0
2006-01-05 04:50:00,6.1544,6.157,6.1543,6.15628,71000000.0
2006-01-05 04:55:00,6.15523,6.1564,6.15402,6.15447,65000000.0
2006-01-05 05:00:00,6.15439,6.15726,6.15439,6.15562,62000000.0
2006-01-05 05:05:00,6.15607,6.15753,6.15522,6.15524,72000000.0
2006-01-05 05:10:00,6.15502,6.15894,6.15465,6.15736,59000000.0
2006-01-05 05:15:00,6.15746,6.15863,6.15637,6.15816,67000000.0
2006-01-05 05:20:00,6.15804,6.16021,6.15742,6.15864,79000000.0
2006-01-05 05:25:00,6.15897,6.15945,6.15767,6.15795,66000000.0
2006-01-05 05:30:00,6.15877,6.1597,6.15705,6.15755,76000000.0
2006-01-05 05:35:00,6.15864,6.15963,6.15674,6.15879,78000000.0
2006-01-05 05:40:00,6.15875,6.16142,6.15805,6.16115,61000000.0
2006-01-05 05:45:00,6.16098,6.1627,6.15983,6.16053,77000000.0
2006-01-05 05:50:00,6.16035,6.16054,6.15845,6.16011,62000000.0
2006-01-05 05:55:00,6.16033,6.16053,6.15821,6.15821,70000000.0
2006-01-05 06:00:00,6.15781,6.16003,6.15676,6.15927,77000000.0
2006-01-05 06:05:00,6.15988,6.16019,6.15621,6.15718,81000000.0
2006-01-05 06:10:00,6.15703,6.15947,6.15608,6.15947,73000000.0
2006-01-05 06:15:00,6.15937,6.16021,6.15778,6.1592,69000000.0
2006-01-05 06:20:00,6.15767,6.1592,6.15728,6.15745,68000000.0
2006-01-05 06:25:00,6.15776,6.15884,6.15722,6.15834,71000000.0
2006-01-05 06:30:00,6.15786,6.15867,6.15711,6.15809,58000000.0
2006-01-05 06:35:00,6.1581,6.15988,6.15776,6.15917,72000000.0
2006-01-05 06:40:00,6.1589,6.16093,6.15866,6.16044,71000000.0
2006-01-05 06:45:00,6.16023,6.16329,6.15995,6.16077,69000000.0
2006-01-05 06:50:00,6.16029,6.1621,6.16017,6.16119,56000000.0
2006-01-05 06:55:00,6.16152,6.16195,6.15994,6.16003,64000000.0
2006-01-05 07:00:00,6.16013,6.16157,6.15832,6.16023,58000000.0
2006-01-05 07:05:00,6.16035,6.16186,6.15952,6.16099,59000000.0
2006-01-05 07:10:00,6.16081,6.16159,6.15994,6.16091,82000000.0
2006-01-05 07:15:00,6.16089,6.16203,6.15965,6.16096,80000000.0
2006-01-05 07:20:00,6.16078,6.16176,6.15968,6.15979,76000000.0
2006-01-05 07:25:00,6.16022,6.16254,6.1602,6.1602,78000000.0
2006-01-05 07:30:00,6.15996,6.16205,6.15996,6.1606,61000000.0
2006-01-05 07:35:00,6.16152,6.16222,6.15887,6.15939,63000000.0
2006-01-05 07:40:00,6.16039,6.16039,6.15805,6.15932,55000000.0
2006-01-05 07:45:00,6.15873,6.1601,6.15777,6.15925,59000000.0
2006-01-05 07:50:00,6.15905,6.15984,6.15799,6.15897,67000000.0
2006-01-05 07:55:00,6.1589,6.15959,6.15494,6.15589,62000000.0
2006-01-05 08:00:00,6.15634,6.15713,6.15386,6.15659,65000000.0
2006-01-05 08:05:00,6.15659,6.15709,6.15457,6.15563,73000000.0
2006-01-05 08:10:00,6.15624,6.15929,6.15489,6.15856,58000000.0
2006-01-05 08:15:00,6.15835,6.15874,6.15692,6.15832,59000000.0
2006-01-05 08:20:00,6.15784,6.16165,6.15721,6.16111,64000000.0
2006-01-05 08:25:00,6.16098,6.16214,6.15967,6.16041,56000000.0
2006-01-05 08:30:00,6.1602,6.16337,6.15925,6.16242,62000000.0
2006-01-05 08:35:00,6.16315,6.16354,6.16107,6.16166,56000000.0
2006-01-05 08:40:00,6.16073,6.16243,6.15956,6.15956,58000000.0
2006-01-05 08:45:00,6.15918,6.16032,6.1578,6.15932,76000000.0
2006-01-05 08:50:00,6.15915,6.16023,6.15629,6.1582,81000000.0
2006-01-05 08:55:00,6.15923,6.16123,6.15697,6.16123,70000000.0
2006-01-05 09:00:00,6.16239,6.16399,6.15744,6.15744,62000000.0
2006-01-05 09:05:00,6.15709,6.15809,6.15352,6.15797,66000000.0
2006-01-05 09:10:00,6.15821,6.16289,6.15785,6.16029,67000000.0
2006-01-05 09:15:00,6.16054,6.16409,6.15941,6.16326,72000000.0
2006-01-05 09:20:00,6.16384,6.16459,6.16099,6.16299,74000000.0
2006-01-05 09:25:00,6.16335,6.16407,6.16148,6.16396,68000000.0
2006-01-05 09:30:00,6.16384,6.16384,6.15948,6.16082,69000000.0
2006-01-05 09:35:00,6.16056,6.16315,6.15856,6.16182,85000000.0
2006-01-05 09:40:00,6.1619,6.16407,6.16137,6.1633,74000000.0
2006-01-05 09:45:00,6.16303,6.1682,6.16303,6.1682,76000000.0
2006-01-05 09:50:00,6.16829,6.16829,6.16117,6.16243,74000000.0
2006-01-05 09:55:00,6.1634,6.1647,6.16136,6.16274,68000000.0
2006-01-05 10:00:00,6.16368,6.16426,6.16099,6.16386,75000000.0
2006-01-05 10:05:00,6.16392,6.16545,6.16254,6.16515,50000000.0
2006-01-05 10:10:00,6.16506,6.16537,6.16238,6.16374,70000000.0
2006-01-05 10:15:00,6.16496,6.16879,6.16395,6.16871,74000000.0
2006-01-05 10:20:00,6.16835,6.16874,6.16369,6.16446,60000000.0
2006-01-05 10:25:00,6.16386,6.16467,6.16054,6.16218,60000000.0
2006-01-05 10:30:00,6.16087,6.1639,6.16001,6.16372,57000000.0
2006-01-05 10:35:00,6.16462,6.16582,6.16168,6.16328,72000000.0
2006-01-05 10:40:00,6.16362,6.16537,6.16249,6.1646,62000000.0
2006-01-05 10:45:00,6.1644,6.16472,6.16108,6.16443,55000000.0
2006-01-05 10:50:00,6.16448,6.16465,6.1594,6.15962,72000000.0
2006-01-05 10:55:00,6.15689,6.15824,6.1557,6.15794,49000000.0
2006-01-05 11:00:00,6.15838,6.16248,6.1579,6.16215,61000000.0
2006-01-05 11:05:00,6.16265,6.16373,6.16095,6.16095,71000000.0
2006-01-05 11:10:00,6.1622,6.16412,6.16046,6.16257,67000000.0
2006-01-05 11:15:00,6.16265,6.16395,6.16104,6.16352,63000000.0
2006-01-05 11:20:00,6.16238,6.16431,6.16011,6.16102,76000000.0
2006-01-05 11:25:00,6.16174,6.16226,6.16007,6.16096,64000000.0
2006-01-05 11:30:00,6.16056,6.16457,6.16056,6.1622,74000000.0
2006-01-05 11:35:00,6.16305,6.16388,6.15798,6.16296,60000000.0
2006-01-05 11:40:00,6.16255,6.16299,6.15989,6.16087,64000000.0
2006-01-05 11:45:00,6.16041,6.16282,6.15955,6.15955,62000000.0
2006-01-05 11:50:00,6.15977,6.16219,6.15875,6.1614,68000000.0
2006-01-05 11:55:00,6.16126,6.16209,6.15932,6.16004,52000000.0
2006-01-05 12:00:00,6.15976,6.16309,6.1593,6.15961,63000000.0
2006-01-05 12:05:00,6.15977,6.16197,6.1596,6.16067,61000000.0
2006-01-05 12:10:00,6.1605,6.16223,6.16016,6.16104,63000000.0
2006-01-05 12:15:00,6.16234,6.16234,6.15939,6.16019,56000000.0
2006-01-05 12:20:00,6.16086,6.16267,6.15998,6.15998,70000000.0
2006-01-05 12:25:00,6.16114,6.16165,6.15937,6.16144,57000000.0
2006-01-05 12:30:00,6.16131,6.16173,6.15858,6.16118,61000000.0
2006-01-05 12:35:00,6.1615,6.16578,6.16002,6.16561,64000000.0
2006-01-05 12:40:00,6.16622,6.16754,6.16446,6.16613,70000000.0
2006-01-05 12:45:00,6.16642,6.16859,6.16546,6.16807,65000000.0
2006-01-05 12:50:00,6.16912,6.17196,6.16831,6.16944,66000000.0
2006-01-05 12:55:00,6.17007,6.17297,6.16936,6.17071,62000000.0
2006-01-05 13:00:00,6.16924,6.17571,6.16856,6.17522,81000000.0
2006-01-05 13:05:00,6.17473,6.17695,6.17331,6.17442,77000000.0
2006-01-05 13:10:00,6.17438,6.17582,6.17168,6.17452,79000000.0
2006-01-05 13:15:00,6.17431,6.17511,6.1682,6.16965,63000000.0
2006-01-05 13:20:00,6.16999,6.17107,6.16623,6.16724,78000000.0
2006-01-05 13:25:00,6.16655,6.16785,6.16445,6.1663,62000000.0
2006-01-05 13:30:00,6.1665,6.16781,6.16532,6.16729,55000000.0
2006-01-05 13:35:00,6.167,6.16827,6.166,6.16719,65000000.0
2006-01-05 13:40:00,6.16772,6.16828,6.16617,6.16776,55000000.0
2006-01-05 13:45:00,6.16749,6.16878,6.16609,6.16732,64000000.0
2006-01-05 13:50:00,6.16711,6.16872,6.16604,6.1685,58000000.0
2006-01-05 13:55:00,6.16863,6.1696,6.16734,6.16828,59000000.0
2006-01-05 14:00:00,6.16871,6.16897,6.16627,6.16707,72000000.0
2006-01-05 14:05:00,6.16657,6.16743,6.16529,6.16606,60000000.0
2006-01-05 14:10:00,6.16619,6.16761,6.16525,6.16747,56000000.0
2006-01-05 14:15:00,6.16717,6.1673,6.1654,6.16689,76000000.0
2006-01-05 14:20:00,6.16716,6.16767,6.16573,6.16625,52000000.0
2006-01-05 14:25:00,6.16674,6.16919,6.16544,6.16823,65000000.0
2006-01-05 14:30:00,6.16776,6.17127,6.16776,6.16828,60000000.0
2006-01-05 14:35:00,6.16764,6.16908,6.1666,6.16692,63000000.0
2006-01-05 14:40:00,6.16701,6.16924,6.16465,6.1666,77000000.0
2006-01-05 14:45:00,6.16697,6.16702,6.16302,6.16422,56000000.0
2006-01-05 14:50:00,6.16281,6.16325,6.16023,6.16195,60000000.0
2006-01-05 14:55:00,6.16172,6.16374,6.16072,6.16175,71000000.0
2006-01-05 15:00:00,6.16175,6.16508,6.16175,6.16473,76000000.0
2006-01-05 15:05:00,6.16526,6.16625,6.16329,6.16445,68000000.0
2006-01-05 15:10:00,6.16348,6.16582,6.1632,6.16506,61000000.0
2006-01-05 15:15:00,6.16613,6.16681,6.16177,6.16275,68000000.0
2006-01-05 15:20:00,6.16221,6.16243,6.16003,6.16077,59000000.0
2006-01-05 15:25:00,6.16051,6.16226,6.15943,6.16046,71000000.0
2006-01-05 15:30:00,6.16064,6.16621,6.15556,6.15699,68000000.0
2006-01-05 15:35:00,6.15786,6.16902,6.1568,6.16569,52000000.0
2006-01-05 15:40:00,6.16548,6.17167,6.16548,6.17099,62000000.0
2006-01-05 15:45:00,6.17172,6.17172,6.16729,6.16837,81000000.0
2006-01-05 15:50:00,6.16783,6.17124,6.16617,6.1704,75000000.0
2006-01-05 15:55:00,6.17018,6.17191,6.16877,6.16896,74000000.0
2006-01-05 16:00:00,6.16897,6.17093,6.168,6.1681,61000000.0
2006-01-05 16:05:00,6.16796,6.17058,6.16761,6.17003,70000000.0
2006-01-05 16:10:00,6.16999,6.1701,6.1662,6.16771,64000000.0
2006-01-05 16:15:00,6.16687,6.16803,6.16212,6.16394,66000000.0
2006-01-05 16:20:00,6.16313,6.16558,6.15998,6.16519,65000000.0
2006-01-05 16:25:00,6.16549,6.16596,6.16234,6.16549,51000000.0
2006-01-05 16:30:00,6.16626,6.16724,6.16349,6.16513,53000000.0
2006-01-05 16:35:00,6.16485,6.16707,6.16422,6.16521,78000000.0
2006-01-05 16:40:00,6.16551,6.16757,6.1631,6.1646,86000000.0
2006-01-05 16:45:00,6.16466,6.16752,6.16381,6.16709,59000000.0
2006-01-05 16:50:00,6.16806,6.17,6.16806,6.16882,66000000.0
2006-01-05 16:55:00,6.16907,6.17003,6.16784,6.16954,52000000.0
2006-01-05 17:00:00,6.16948,6.17195,6.16783,6.17039,62000000.0
2006-01-05 17:05:00,6.16823,6.16823,6.16365,6.16395,73000000.0
2006-01-05 17:10:00,6.16392,6.16601,6.16249,6.16523,57000000.0
2006-01-05 17:15:00,6.16536,6.16722,6.16452,6.16714,71000000.0
2006-01-05 17:20:00,6.16735,6.1681,6.16599,6.16694,55000000.0
2006-01-05 17:25:00,6.16715,6.17007,6.16617,6.16847,62000000.0
2006-01-05 17:30:00,6.16744,6.169,6.16458,6.1686,63000000.0
2006-01-05 17:35:00,6.16862,6.17095,6.16837,6.16952,64000000.0
2006-01-05 17:40:00,6.16933,6.16962,6.16607,6.16607,76000000.0
2006-01-05 17:45:00,6.16621,6.16853,6.16574,6.16807,60000000.0
2006-01-05 17:50:00,6.16802,6.16858,6.16645,6.16657,86000000.0
2006-01-05 17:55:00,6.16608,6.16648,6.16388,6.16458,66000000.0
2006-01-05 18:00:00,6.16466,6.16812,6.16461,6.16658,72000000.0
2006-01-05 18:05:00,6.16709,6.16822,6.16015,6.16015,73000000.0
2006-01-05 18:10:00,6.15866,6.15959,6.15661,6.1595,58000000.0
2006-01-05 18:15:00,6.15982,6.1665,6.15966,6.16358,61000000.0
2006-01-05 18:20:00,6.16331,6.166,6.16257,6.16568,63000000.0
2006-01-05 18:25:00,6.16614,6.16684,6.16408,6.16587,67000000.0
2006-01-05 18:30:00,6.16603,6.16654,6.16471,6.16565,65000000.0
2006-01-05 18:35:00,6.16604,6.16766,6.16465,6.16465,76000000.0
2006-01-05 18:40:00,6.16439,6.16511,6.16183,6.1624,67000000.0
2006-01-05 18:45:00,6.1627,6.16316,6.15997,6.15997,66000000.0
2006-01-05 18:50:00,6.16001,6.16255,6.1591,6.16203,63000000.0
2006-01-05 18:55:00,6.16215,6.16354,6.16004,6.16037,71000000.0
2006-01-05 19:00:00,6.16069,6.16267,6.15894,6.16246,70000000.0
2006-01-05 19:05:00,6.16269,6.16484,6.16223,6.16433,76000000.0
2006-01-05 19:10:00,6.16405,6.16421,6.16323,6.16397,68000000.0
2006-01-05 19:15:00,6.16404,6.16487,6.16246,6.16362,61000000.0
2006-01-05 19:20:00,6.16398,6.16557,6.16372,6.16482,72000000.0
2006-01-05 19:25:00,6.16472,6.16518,6.16197,6.16312,62000000.0
2006-01-05 19:30:00,6.16232,6.16752,6.16178,6.16621,66000000.0
2006-01-05 19:35:00,6.16538,6.16606,6.16087,6.16222,63000000.0
2006-01-05 19:40:00,6.16254,6.16254,6.15449,6.16014,70000000.0
2006-01-05 19:45:00,6.16015,6.1639,6.15915,6.1639,70000000.0
2006-01-05 19:50:00,6.16306,6.16382,6.16147,6.16322,71000000.0
2006-01-05 19:55:00,6.16323,6.16359,6.15922,6.16001,68000000.0
2006-01-05 20:00:00,6.16054,6.16263,6.16003,6.16138,67000000.0
2006-01-05 20:05:00,6.16114,6.16169,6.15801,6.15854,65000000.0
2006-01-05 20:10:00,6.15849,6.16036,6.15829,6.15862,66000000.0
2006-01-05 20:15:00,6.15877,6.16019,6.15778,6.15922,64000000.0
2006-01-05 20:20:00,6.1602,6.16143,6.15895,6.16076,65000000.0
2006-01-05 20:25:00,6.16026,6.16254,6.15887,6.16186,63000000.0
2006-01-05 20:30:00,6.16205,6.16412,6.16088,6.16188,59000000.0
2006-01-05 20:35:00,6.16141,6.1626,6.1592,6.16106,70000000.0
2006-01-05 20:40:00,6.16133,6.16133,6.15798,6.15898,89000000.0
2006-01-05 20:45:00,6.15891,6.16025,6.15642,6.15899,67000000.0
2006-01-05 20:50:00,6.15906,6.16178,6.15843,6.161,62000000.0
2006-01-05 20:55:00,6.16084,6.16289,6.16025,6.1612,65000000.0
2006-01-05 21:00:00,6.16026,6.16063,6.15731,6.15862,72000000.0
2006-01-05 21:05:00,6.15895,6.16002,6.158,6.15958,66000000.0
2006-01-05 21:10:00,6.15973,6.16016,6.15739,6.15775,62000000.0
2006-01-05 21:15:00,6.15813,6.15908,6.15634,6.15743,68000000.0
2006-01-05 21:20:00,6.15741,6.159,6.15666,6.15741,52000000.0
2006-01-05 21:25:00,6.15751,6.15822,6.1552,6.15601,58000000.0
2006-01-05 21:30:00,6.15643,6.15643,6.15275,6.1533,59000000.0
2006-01-05 21:35:00,6.15368,6.15473,6.1521,6.15468,88000000.0
2006-01-05 21:40:00,6.15474,6.15643,6.15308,6.15566,65000000.0
2006-01-05 21:45:00,6.15692,6.15748,6.15513,6.15561,62000000.0
2006-01-05 21:50:00,6.15556,6.15771,6.15477,6.15697,62000000.0
2006-01-05 21:55:00,6.15768,6.1578,6.15523,6.15523,72000000.0
2006-01-05 22:00:00,6.15613,6.15727,6.15513,6.15679,79000000.0
2006-01-05 22:05:00,6.15638,6.15816,6.15588,6.157,67000000.0
2006-01-05 22:10:00,6.15772,6.15957,6.15683,6.15771,64000000.0
2006-01-05 22:15:00,6.15766,6.15894,6.15679,6.15793,69000000.0
2006-01-05 22:20:00,6.15918,6.16166,6.15806,6.15933,69000000.0
2006-01-05 22:25:00,6.15768,6.15868,6.15624,6.15868,63000000.0
2006-01-05 22:30:00,6.15822,6.15875,6.15606,6.15846,60000000.0
2006-01-05 22:35:00,6.1583,6.15855,6.15626,6.15765,56000000.0
2006-01-05 22:40:00,6.15807,6.15833,6.15589,6.15678,63000000.0
2006-01-05 22:45:00,6.15673,6.15866,6.15572,6.15866,68000000.0
2006-01-05 22:50:00,6.15855,6.15873,6.15605,6.15873,70000000.0
2006-01-05 22:55:00,6.15741,6.1594,6.15596,6.15813,64000000.0
2006-01-05 23:00:00,6.15942,6.15951,6.1573,6.15904,68000000.0
2006-01-05 23:05:00,6.1586,6.16097,6.15773,6.16033,60000000.0
2006-01-05 23:10:00,6.16069,6.16247,6.15846,6.15846,66000000.0
2006-01-05 23:15:00,6.15782,6.16048,6.15774,6.15934,65000000.0
2006-01-05 23:20:00,6.15899,6.15947,6.15696,6.15696,66000000.0
2006-01-05 23:25:00,6.15633,6.15851,6.15583,6.15713,64000000.0
2006-01-05 23:30:00,6.1576,6.15905,6.15673,6.15812,72000000.0
2006-01-05 23:35:00,6.15798,6.15914,6.15678,6.15801,62000000.0
2006-01-05 23:40:00,6.15776,6.15929,6.15646,6.15657,80000000.0
2006-01-05 23:45:00,6.15617,6.15908,6.15567,6.15592,76000000.0
2006-01-05 23:50:00,6.15596,6.15725,6.15386,6.15493,67000000.0
2006-01-05 23:55:00,6.15463,6.15576,6.15271,6.15479,76000000.0
2006-01-06 00:00:00,6.15471,6.15695,6.15332,6.15551,70000000.0
2006-01-06 00:05:00,6.15654,6.15708,6.15448,6.15656,62000000.0
2006-01-06 00:10:00,6.15675,6.15931,6.15581,6.15878,63000000.0
2006-01-06 00:15:00,6.15838,6.15965,6.15778,6.15824,65000000.0
2006-01-06 00:20:00,6.15884,6.16,6.1572,6.1572,60000000.0
2006-01-06 00:25:00,6.15752,6.16056,6.15698,6.15922,66000000.0
2006-01-06 00:30:00,6.15906,6.1599,6.15788,6.15906,64000000.0
2006-01-06 00:35:00,6.15881,6.16136,6.15799,6.16058,80000000.0
2006-01-06 00:40:00,6.16087,6.1634,6.16038,6.16217,61000000.0
2006-01-06 00:45:00,6.16229,6.16342,6.16172,6.16234,63000000.0
2006-01-06 00:50:00,6.16214,6.16356,6.16035,6.16035,60000000.0
2006-01-06 00:55:00,6.16071,6.16222,6.15908,6.15988,66000000.0
2006-01-06 01:00:00,6.15969,6.15993,6.15715,6.15731,63000000.0
2006-01-06 01:05:00,6.15741,6.15967,6.15683,6.15869,70000000.0
2006-01-06 01:10:00,6.15878,6.15986,6.15833,6.15936,55000000.0
2006-01-06 01:15:00,6.15947,6.16024,6.15756,6.15808,63000000.0
2006-01-06 01:20:00,6.15702,6.15957,6.15702,6.15737,59000000.0
2006-01-06 01:25:00,6.15806,6.16081,6.15728,6.16081,70000000.0
2006-01-06 01:30:00,6.15912,6.16085,6.15797,6.15864,68000000.0
2006-01-06 01:35:00,6.15819,6.16088,6.15819,6.15992,71000000.0
2006-01-06 01:40:00,6.16027,6.16027,6.15714,6.15774,72000000.0
2006-01-06 01:45:00,6.15756,6.15851,6.15647,6.15817,68000000.0
2006-01-06 01:50:00,6.15807,6.15917,6.15657,6.15836,67000000.0
2006-01-06 01:55:00,6.1566,6.15866,6.15613,6.15655,61000000.0
2006-01-06 02:00:00,6.15699,6.15914,6.15587,6.15766,69000000.0
2006-01-06 02:05:00,6.15703,6.15785,6.15526,6.15673,73000000.0
2006-01-06 02:10:00,6.15601,6.15804,6.15417,6.15748,74000000.0
2006-01-06 02:15:00,6.15724,6.15809,6.15486,6.15697,70000000.0
2006-01-06 02:20:00,6.15766,6.15827,6.15388,6.1551,74000000.0
2006-01-06 02:25:00,6.15519,6.15586,6.15227,6.15343,59000000.0
2006-01-06 02:30:00,6.15331,6.15331,6.14844,6.14898,64000000.0
2006-01-06 02:35:00,6.14922,6.15192,6.14922,6.1496,71000000.0
2006-01-06 02:40:00,6.14997,6.15369,6.14758,6.15369,69000000.0
2006-01-06 02:45:00,6.15337,6.15345,6.15055,6.15338,69000000.0
2006-01-06 02:50:00,6.15365,6.15481,6.15159,6.15379,66000000.0
2006-01-06 02:55:00,6.15446,6.157,6.15251,6.15521,65000000.0
2006-01-06 03:00:00,6.15451,6.15645,6.15371,6.15395,67000000.0
2006-01-06 03:05:00,6.15382,6.15572,6.1516,6.15457,68000000.0
2006-01-06 03:10:00,6.15424,6.15521,6.15293,6.15376,80000000.0
2006-01-06 03:15:00,6.15244,6.15629,6.15244,6.15476,50000000.0
2006-01-06 03:20:00,6.15479,6.15683,6.15427,6.15466,62000000.0
2006-01-06 03:25:00,6.15493,6.16119,6.15473,6.15991,71000000.0
2006-01-06 03:30:00,6.16038,6.16471,6.15864,6.16287,68000000.0
2006-01-06 03:35:00,6.1641,6.16598,6.16183,6.16183,60000000.0
2006-01-06 03:40:00,6.16236,6.16575,6.16176,6.16448,82000000.0
2006-01-06 03:45:00,6.16451,6.17043,6.1615,6.16917,53000000.0
2006-01-06 03:50:00,6.16794,6.17057,6.16596,6.16734,74000000.0
2006-01-06 03:55:00,6.16688,6.16865,6.16654,6.16788,63000000.0
2006-01-06 04:00:00,6.16712,6.16789,6.16527,6.166,70000000.0
2006-01-06 04:05:00,6.16665,6.16932,6.16512,6.16628,66000000.0
2006-01-06 04:10:00,6.16594,6.16733,6.16376,6.16446,77000000.0
2006-01-06 04:15:00,6.16568,6.16599,6.16213,6.16234,57000000.0
2006-01-06 04:20:00,6.16227,6.16712,6.16227,6.16616,62000000.0
2006-01-06 04:25:00,6.16713,6.16764,6.16322,6.16322,53000000.0
2006-01-06 04:30:00,6.16337,6.16668,6.16337,6.16556,66000000.0
2006-01-06 04:35:00,6.16613,6.16666,6.16429,6.16585,64000000.0
2006-01-06 04:40:00,6.16527,6.16639,6.16381,6.16585,54000000.0
2006-01-06 04:45:00,6.16563,6.16582,6.16314,6.16495,63000000.0
2006-01-06 04:50:00,6.16641,6.16641,6.16362,6.1647,71000000.0
2006-01-06 04:55:00,6.16463,6.16581,6.16313,6.16349,65000000.0
2006-01-06 05:00:00,6.16332,6.1658,6.16319,6.16379,62000000.0
2006-01-06 05:05:00,6.16426,6.16558,6.16314,6.16391,72000000.0
2006-01-06 05:10:00,6.16421,6.165,6.16247,6.16486,59000000.0
2006-01-06 05:15:00,6.16504,6.16519,6.16314,6.16487,67000000.0
2006-01-06 05:20:00,6.16431,6.16497,6.16297,6.16476,79000000.0
2006-01-06 05:25:00,6.16455,6.16688,6.16455,6.16601,66000000.0
2006-01-06 05:30:00,6.16596,6.16779,6.1646,6.16599,76000000.0
2006-01-06 05:35:00,6.16554,6.16832,6.16554,6.16825,78000000.0
2006-01-06 05:40:00,6.16698,6.16771,6.16595,6.16686,61000000.0
2006-01-06 05:45:00,6.16734,6.16762,6.16521,6.16546,77000000.0
2006-01-06 05:50:00,6.16573,6.16741,6.16544,6.16685,62000000.0
2006-01-06 05:55:00,6.16592,6.16719,6.16479,6.16563,70000000.0
2006-01-06 06:00:00,6.16562,6.16724,6.16482,6.16573,77000000.0
2006-01-06 06:05:00,6.16556,6.16587,6.16396,6.16413,81000000.0
2006-01-06 06:10:00,6.16418,6.16645,6.16364,6.16528,73000000.0
2006-01-06 06:15:00,6.16486,6.16691,6.16367,6.16667,69000000.0
2006-01-06 06:20:00,6.16657,6.16657,6.16367,6.164,68000000.0
2006-01-06 06:25:00,6.16422,6.16619,6.16422,6.16461,71000000.0
2006-01-06 06:30:00,6.16511,6.16638,6.16362,6.1637,58000000.0
2006-01-06 06:35:00,6.16372,6.16559,6.16159,6.16262,72000000.0
2006-01-06 06:40:00,6.16251,6.16628,6.16251,6.16456,71000000.0
2006-01-06 06:45:00,6.16453,6.16713,6.16444,6.16555,69000000.0
2006-01-06 06:50:00,6.16595,6.16747,6.16505,6.16588,56000000.0
2006-01-06 06:55:00,6.16568,6.16702,6.16381,6.16514,64000000.0
2006-01-06 07:00:00,6.16494,6.1663,6.16344,6.1663,58000000.0
2006-01-06 07:05:00,6.16504,6.16617,6.16334,6.16334,59000000.0
2006-01-06 07:10:00,6.16354,6.16569,6.16308,6.16308,82000000.0
2006-01-06 07:15:00,6.16302,6.16469,6.16276,6.16396,80000000.0
2006-01-06 07:20:00,6.16362,6.16587,6.16334,6.1651,76000000.0
2006-01-06 07:25:00,6.1658,6.16655,6.16425,6.16536,78000000.0
2006-01-06 07:30:00,6.16545,6.16699,6.16438,6.16467,61000000.0
2006-01-06 07:35:00,6.16582,6.16742,6.1645,6.16476,63000000.0
2006-01-06 07:40:00,6.16504,6.16696,6.16494,6.16524,55000000.0
2006-01-06 07:45:00,6.16497,6.16735,6.16374,6.16381,59000000.0
2006-01-06 07:50:00,6.1638,6.16585,6.16312,6.16435,67000000.0
2006-01-06 07:55:00,6.16486,6.16778,6.16358,6.16765,62000000.0
2006-01-06 08:00:00,6.16734,6.16734,6.16304,6.16434,65000000.0
2006-01-06 08:05:00,6.16407,6.16602,6.16332,6.16494,73000000.0
2006-01-06 08:10:00,6.16427,6.16513,6.16186,6.16248,58000000.0
2006-01-06 08:15:00,6.16267,6.16482,6.16205,6.1644,59000000.0
2006-01-06 08:20:00,6.16421,6.1662,6.16331,6.16522,64000000.0
2006-01-06 08:25:00,6.16512,6.16638,6.16416,6.16512,56000000.0
2006-01-06 08:30:00,6.16555,6.16707,6.16434,6.16501,62000000.0
2006-01-06 08:35:00,6.1654,6.16635,6.16435,6.16478,56000000.0
2006-01-06 08:40:00,6.16443,6.16768,6.16341,6.16596,58000000.0
2006-01-06 08:45:00,6.16527,6.1668,6.1641,6.16613,76000000.0
2006-01-06 08:50:00,6.16732,6.16824,6.16594,6.16714,81000000.0
2006-01-06 08:55:00,6.16646,6.1674,6.16482,6.16642,70000000.0
2006-01-06 09:00:00,6.1661,6.16755,6.16468,6.16755,62000000.0
2006-01-06 09:05:00,6.1673,6.16934,6.16531,6.16718,66000000.0
2006-01-06 09:10:00,6.16697,6.16697,6.16418,6.16588,67000000.0
2006-01-06 09:15:00,6.16689,6.16753,6.16492,6.16609,72000000.0
2006-01-06 09:20:00,6.16633,6.16639,6.16357,6.16522,74000000.0
2006-01-06 09:25:00,6.16508,6.16518,6.16253,6.16364,68000000.0
2006-01-06 09:30:00,6.16383,6.16582,6.16202,6.16539,69000000.0
2006-01-06 09:35:00,6.16588,6.16633,6.16304,6.16465,85000000.0
2006-01-06 09:40:00,6.16499,6.16622,6.16283,6.16429,74000000.0
2006-01-06 09:45:00,6.1625,6.1643,6.16154,6.16313,76000000.0
2006-01-06 09:50:00,6.16262,6.1671,6.16213,6.16553,74000000.0
2006-01-06 09:55:00,6.16406,6.1664,6.16349,6.16452,68000000.0
2006-01-06 10:00:00,6.16406,6.16539,6.16264,6.16337,75000000.0
2006-01-06 10:05:00,6.16477,6.16592,6.16375,6.16498,50000000.0
2006-01-06 10:10:00,6.16463,6.16597,6.16332,6.16543,70000000.0
2006-01-06 10:15:00,6.16565,6.16583,6.16353,6.16443,74000000.0
2006-01-06 10:20:00,6.16399,6.16535,6.16279,6.16407,60000000.0
2006-01-06 10:25:00,6.16402,6.16645,6.16289,6.16548,60000000.0
2006-01-06 10:30:00,6.16591,6.16609,6.16396,6.16475,57000000.0
2006-01-06 10:35:00,6.16509,6.1655,6.16325,6.1644,72000000.0
2006-01-06 10:40:00,6.16464,6.16477,6.16236,6.16439,62000000.0
2006-01-06 10:45:00,6.1644,6.16544,6.16335,6.16482,55000000.0
2006-01-06 10:50:00,6.16408,6.16718,6.16336,6.16425,72000000.0
2006-01-06 10:55:00,6.16432,6.16474,6.16237,6.16315,49000000.0
2006-01-06 11:00:00,6.16349,6.1648,6.16217,6.16313,61000000.0
2006-01-06 11:05:00,6.16292,6.16361,6.16151,6.16232,71000000.0
2006-01-06 11:10:00,6.16233,6.16387,6.15937,6.16108,67000000.0
2006-01-06 11:15:00,6.16162,6.16162,6.15835,6.16058,63000000.0
2006-01-06 11:20:00,6.16058,6.16344,6.15916,6.16253,76000000.0
2006-01-06 11:25:00,6.16215,6.16423,6.16041,6.16423,64000000.0
2006-01-06 11:30:00,6.16482,6.16496,6.16268,6.16356,74000000.0
2006-01-06 11:35:00,6.16352,6.16466,6.16248,6.16452,60000000.0
2006-01-06 11:40:00,6.16415,6.16519,6.16284,6.16409,64000000.0
2006-01-06 11:45:00,6.1642,6.1664,6.16371,6.16392,62000000.0
2006-01-06 11:50:00,6.16397,6.16588,6.16369,6.16443,68000000.0
2006-01-06 11:55:00,6.1646,6.16704,6.16397,6.16566,52000000.0
2006-01-06 12:00:00,6.1657,6.16671,6.16456,6.16589,63000000.0
2006-01-06 12:05:00,6.1654,6.1664,6.16355,6.16508,61000000.0
2006-01-06 12:10:00,6.16474,6.1666,6.16366,6.16595,63000000.0
2006-01-06 12:15:00,6.16623,6.16651,6.16415,6.16415,56000000.0
2006-01-06 12:20:00,6.16348,6.16502,6.16246,6.16434,70000000.0
2006-01-06 12:25:00,6.16378,6.16561,6.16249,6.16522,57000000.0
2006-01-06 12:30:00,6.16528,6.16575,6.16382,6.1655,61000000.0
2006-01-06 12:35:00,6.16511,6.16583,6.1625,6.16338,64000000.0
2006-01-06 12:40:00,6.16461,6.16563,6.16343,6.16501,70000000.0
2006-01-06 12:45:00,6.16464,6.16535,6.16198,6.16417,65000000.0
2006-01-06 12:50:00,6.16486,6.16557,6.16357,6.16477,66000000.0
2006-01-06 12:55:00,6.16595,6.16595,6.16278,6.16332,62000000.0
2006-01-06 13:00:00,6.16358,6.16832,6.16358,6.16696,81000000.0
2006-01-06 13:05:00,6.16685,6.16706,6.16412,6.16459,77000000.0
2006-01-06 13:10:00,6.16509,6.1657,6.1631,6.16331,79000000.0
2006-01-06 13:15:00,6.16358,6.16426,6.1617,6.16348,63000000.0
2006-01-06 13:20:00,6.1637,6.16463,6.1624,6.16419,78000000.0
2006-01-06 13:25:00,6.16395,6.16472,6.1618,6.16417,62000000.0
2006-01-06 13:30:00,6.16392,6.16442,6.16251,6.16376,55000000.0
2006-01-06 13:35:00,6.1639,6.16537,6.1619,6.1619,65000000.0
2006-01-06 13:40:00,6.16229,6.16444,6.16229,6.1641,55000000.0
2006-01-06 13:45:00,6.16393,6.16532,6.16256,6.16356,64000000.0
2006-01-06 13:50:00,6.16362,6.1642,6.16241,6.16391,58000000.0
2006-01-06 13:55:00,6.16313,6.16453,6.16244,6.16416,59000000.0
2006-01-06 14:00:00,6.16374,6.16431,6.16249,6.1626,72000000.0
2006-01-06 14:05:00,6.16271,6.16271,6.15887,6.16155,60000000.0
2006-01-06 14:10:00,6.1612,6.16236,6.1605,6.1609,56000000.0
2006-01-06 14:15:00,6.16063,6.16179,6.15971,6.1616,76000000.0
2006-01-06 14:20:00,6.16115,6.16203,6.15686,6.16034,52000000.0
2006-01-06 14:25:00,6.15947,6.16199,6.1593,6.1611,65000000.0
2006-01-06 14:30:00,6.16006,6.16118,6.15805,6.15869,60000000.0
2006-01-06 14:35:00,6.15928,6.15979,6.15736,6.15845,63000000.0
2006-01-06 14:40:00,6.15843,6.16085,6.15765,6.16041,77000000.0
2006-01-06 14:45:00,6.16033,6.16146,6.15859,6.15997,56000000.0
2006-01-06 14:50:00,6.16018,6.16116,6.159,6.15993,60000000.0
2006-01-06 14:55:00,6.16116,6.16116,6.15848,6.15967,71000000.0
2006-01-06 15:00:00,6.16009,6.16057,6.15776,6.15787,76000000.0
2006-01-06 15:05:00,6.15825,6.1612,6.15825,6.1612,68000000.0
2006-01-06 15:10:00,6.16213,6.16322,6.15941,6.1629,61000000.0
2006-01-06 15:15:00,6.16257,6.16395,6.16101,6.16269,68000000.0
2006-01-06 15:20:00,6.16272,6.16326,6.16006,6.16051,59000000.0
2006-01-06 15:25:00,6.15968,6.16288,6.15866,6.16227,71000000.0
2006-01-06 15:30:00,6.16168,6.16168,6.14385,6.14849,68000000.0
2006-01-06 15:35:00,6.15042,6.16331,6.15026,6.15191,52000000.0
2006-01-06 15:40:00,6.15202,6.15617,6.15082,6.15311,62000000.0
2006-01-06 15:45:00,6.15288,6.15288,6.1336,6.13735,81000000.0
2006-01-06 15:50:00,6.13862,6.13862,6.1217,6.1227,75000000.0
2006-01-06 15:55:00,6.12376,6.12761,6.12221,6.12746,74000000.0
2006-01-06 16:00:00,6.1278,6.13028,6.12529,6.12625,61000000.0
2006-01-06 16:05:00,6.1264,6.13126,6.12532,6.13018,70000000.0
2006-01-06 16:10:00,6.13133,6.13416,6.12944,6.132,64000000.0
2006-01-06 16:15:00,6.13252,6.13347,6.12929,6.13203,66000000.0
2006-01-06 16:20:00,6.13088,6.13651,6.12945,6.13422,65000000.0
2006-01-06 16:25:00,6.13543,6.13664,6.13219,6.13453,51000000.0
2006-01-06 16:30:00,6.13418,6.13617,6.13196,6.13617,53000000.0
2006-01-06 16:35:00,6.13518,6.1373,6.1341,6.13595,78000000.0
2006-01-06 16:40:00,6.13621,6.14057,6.1357,6.13838,86000000.0
2006-01-06 16:45:00,6.13673,6.13852,6.1326,6.1326,59000000.0
2006-01-06 16:50:00,6.13309,6.13314,6.1279,6.1295,66000000.0
2006-01-06 16:55:00,6.12985,6.13242,6.12943,6.1296,52000000.0
2006-01-06 17:00:00,6.12881,6.13038,6.12429,6.12594,62000000.0
2006-01-06 17:05:00,6.12596,6.13014,6.12559,6.12695,73000000.0
2006-01-06 17:10:00,6.1263,6.12819,6.12297,6.12495,57000000.0
2006-01-06 17:15:00,6.12378,6.12787,6.12285,6.12714,71000000.0
2006-01-06 17:20:00,6.12658,6.1282,6.12454,6.12733,55000000.0
2006-01-06 17:25:00,6.12835,6.13312,6.12693,6.13296,62000000.0
2006-01-06 17:30:00,6.1331,6.13328,6.1293,6.13104,63000000.0
2006-01-06 17:35:00,6.131,6.13251,6.12809,6.1319,64000000.0
2006-01-06 17:40:00,6.13276,6.13445,6.13023,6.13328,76000000.0
2006-01-06 17:45:00,6.13272,6.13345,6.12964,6.12964,60000000.0
2006-01-06 17:50:00,6.1286,6.1327,6.1286,6.1327,86000000.0
2006-01-06 17:55:00,6.1327,6.13404,6.13009,6.13226,66000000.0
2006-01-06 18:00:00,6.13225,6.13679,6.13209,6.13617,72000000.0
2006-01-06 18:05:00,6.13687,6.13687,6.13238,6.13512,73000000.0
2006-01-06 18:10:00,6.13598,6.14381,6.13421,6.13881,58000000.0
2006-01-06 18:15:00,6.13849,6.14267,6.13839,6.14083,61000000.0
2006-01-06 18:20:00,6.14112,6.14202,6.13932,6.1411,63000000.0
2006-01-06 18:25:00,6.14067,6.14333,6.13889,6.13935,67000000.0
2006-01-06 18:30:00,6.13851,6.14004,6.13533,6.13705,65000000.0
2006-01-06 18:35:00,6.13641,6.13705,6.13468,6.13534,76000000.0
2006-01-06 18:40:00,6.13474,6.13636,6.13409,6.13611,67000000.0
2006-01-06 18:45:00,6.13565,6.13621,6.13268,6.13432,66000000.0
2006-01-06 18:50:00,6.13316,6.13624,6.13312,6.13419,63000000.0
2006-01-06 18:55:00,6.13481,6.13518,6.13193,6.1322,71000000.0
2006-01-06 19:00:00,6.13229,6.13362,6.12751,6.1287,70000000.0
2006-01-06 19:05:00,6.13041,6.13133,6.12473,6.12557,76000000.0
2006-01-06 19:10:00,6.12558,6.12833,6.1253,6.12748,68000000.0
2006-01-06 19:15:00,6.12614,6.13073,6.12583,6.13025,61000000.0
2006-01-06 19:20:00,6.12989,6.13017,6.128,6.12897,72000000.0
2006-01-06 19:25:00,6.12868,6.13109,6.12759,6.12854,62000000.0
2006-01-06 19:30:00,6.12847,6.1299,6.12716,6.12797,66000000.0
2006-01-06 19:35:00,6.12824,6.1301,6.12753,6.12956,63000000.0
2006-01-06 19:40:00,6.12986,6.13015,6.1278,6.12833,70000000.0
2006-01-06 19:45:00,6.12835,6.12922,6.12675,6.12767,70000000.0
2006-01-06 19:50:00,6.12789,6.12827,6.1262,6.12765,71000000.0
2006-01-06 19:55:00,6.12816,6.13193,6.12816,6.12997,68000000.0
2006-01-06 20:00:00,6.12974,6.13056,6.12811,6.12881,67000000.0
2006-01-06 20:05:00,6.12924,6.12995,6.12752,6.12887,65000000.0
2006-01-06 20:10:00,6.12929,6.12929,6.12744,6.12812,66000000.0
2006-01-06 20:15:00,6.1282,6.1294,6.12705,6.12933,64000000.0
2006-01-06 20:20:00,6.12942,6.13342,6.12852,6.13319,65000000.0
2006-01-06 20:25:00,6.1331,6.13379,6.13163,6.1322,63000000.0
2006-01-06 20:30:00,6.13161,6.13223,6.1299,6.13059,59000000.0
2006-01-06 20:35:00,6.13063,6.13134,6.12878,6.12894,70000000.0
2006-01-06 20:40:00,6.12929,6.13032,6.12761,6.12761,89000000.0
2006-01-06 20:45:00,6.12758,6.13126,6.12758,6.12821,67000000.0
2006-01-06 20:50:00,6.12852,6.1313,6.12852,6.13087,62000000.0
2006-01-06 20:55:00,6.1309,6.13224,6.1307,6.13136,65000000.0
2006-01-06 21:00:00,6.13138,6.13287,6.12899,6.12958,72000000.0
2006-01-06 21:05:00,6.12983,6.13051,6.12668,6.12676,66000000.0
2006-01-06 21:10:00,6.1268,6.12868,6.12626,6.12868,62000000.0
2006-01-06 21:15:00,6.12942,6.13048,6.12791,6.1287,68000000.0
2006-01-06 21:20:00,6.12841,6.12963,6.12806,6.12859,52000000.0
2006-01-06 21:25:00,6.1287,6.12919,6.12728,6.12761,58000000.0
2006-01-06 21:30:00,6.12749,6.1298,6.1271,6.12942,59000000.0
2006-01-06 21:35:00,6.12813,6.12887,6.12699,6.12869,88000000.0
2006-01-06 21:40:00,6.12873,6.12949,6.12745,6.12808,65000000.0
2006-01-06 21:45:00,6.12765,6.12827,6.12642,6.12721,62000000.0
2006-01-06 21:50:00,6.12747,6.12946,6.12648,6.12677,62000000.0
2006-01-06 21:55:00,6.12637,6.12848,6.12602,6.12702,72000000.0
2006-01-06 22:00:00,6.12702,6.12775,6.12597,6.12666,79000000.0
2006-01-06 22:05:00,6.1262,6.12755,6.12564,6.12665,67000000.0
2006-01-06 22:10:00,6.12669,6.12771,6.12555,6.12555,64000000.0
2006-01-06 22:15:00,6.12548,6.12656,6.12447,6.12528,69000000.0
2006-01-06 22:20:00,6.12547,6.12768,6.12472,6.12745,69000000.0
2006-01-06 22:25:00,6.12735,6.12831,6.12657,6.1266,63000000.0
2006-01-06 22:30:00,6.12665,6.12921,6.12665,6.12902,60000000.0
2006-01-06 22:35:00,6.12964,6.13,6.12831,6.12924,56000000.0
2006-01-06 22:40:00,6.1294,6.12965,6.12847,6.12951,63000000.0
2006-01-06 22:45:00,6.12937,6.1297,6.12794,6.12831,68000000.0
2006-01-06 22:50:00,6.12855,6.12916,6.12793,6.1286,70000000.0
2006-01-06 22:55:00,6.12831,6.1302,6.12773,6.12982,64000000.0
2006-01-06 23:00:00,6.13038,6.13078,6.12903,6.12938,68000000.0
2006-01-06 23:05:00,6.12932,6.13041,6.12919,6.12995,60000000.0
2006-01-06 23:10:00,6.12982,6.13061,6.12891,6.1301,66000000.0
2006-01-06 23:15:00,6.13016,6.1322,6.1296,6.13118,65000000.0
2006-01-06 23:20:00,6.13094,6.13159,6.12997,6.13055,66000000.0
2006-01-06 23:25:00,6.13067,6.13173,6.13034,6.13103,64000000.0
2006-01-06 23:30:00,6.13151,6.13154,6.13005,6.13086,72000000.0
2006-01-06 23:35:00,6.13022,6.13088,6.12939,6.13063,62000000.0
2006-01-06 23:40:00,6.13099,6.13107,6.12928,6.12981,80000000.0
2006-01-06 23:45:00,6.12933,6.1302,6.12933,6.12988,76000000.0
2006-01-06 23:50:00,6.12982,6.13046,6.12855,6.12927,67000000.0
2006-01-06 23:55:00,6.12915,6.1316,6.1282,6.13064,76000000.0
2006-01-09 02:00:00,6.1377,6.14175,6.13677,6.13999,69000000.0
2006-01-09 02:05:00,6.13912,6.14047,6.13714,6.13993,73000000.0
2006-01-09 02:10:00,6.13988,6.13998,6.13724,6.13904,74000000.0
2006-01-09 02:15:00,6.13964,6.14109,6.13828,6.13988,70000000.0
2006-01-09 02:20:00,6.13984,6.1431,6.13903,6.14116,74000000.0
2006-01-09 02:25:00,6.1416,6.14249,6.14017,6.14245,59000000.0
2006-01-09 02:30:00,6.14124,6.14427,6.14067,6.14333,64000000.0
2006-01-09 02:35:00,6.14211,6.14307,6.14032,6.14173,71000000.0
2006-01-09 02:40:00,6.14303,6.14387,6.14142,6.1427,69000000.0
2006-01-09 02:45:00,6.14222,6.14323,6.14047,6.14063,69000000.0
2006-01-09 02:50:00,6.14072,6.14194,6.1383,6.1383,66000000.0
2006-01-09 02:55:00,6.13797,6.13904,6.13384,6.1341,65000000.0
2006-01-09 03:00:00,6.13313,6.13639,6.13102,6.13622,67000000.0
2006-01-09 03:05:00,6.13602,6.13757,6.13419,6.13419,68000000.0
2006-01-09 03:10:00,6.13556,6.1387,6.13438,6.13817,80000000.0
2006-01-09 03:15:00,6.13792,6.1393,6.13622,6.13778,50000000.0
2006-01-09 03:20:00,6.13724,6.1374,6.13351,6.13448,62000000.0
2006-01-09 03:25:00,6.13415,6.13443,6.13175,6.13335,71000000.0
2006-01-09 03:30:00,6.13348,6.13451,6.13137,6.13154,68000000.0
2006-01-09 03:35:00,6.13087,6.13506,6.13045,6.13448,60000000.0
2006-01-09 03:40:00,6.13437,6.13669,6.13353,6.13621,82000000.0
2006-01-09 03:45:00,6.13585,6.13687,6.13469,6.1362,53000000.0
2006-01-09 03:50:00,6.13586,6.13917,6.13485,6.13771,74000000.0
2006-01-09 03:55:00,6.13655,6.13834,6.13398,6.13496,63000000.0
2006-01-09 04:00:00,6.13547,6.13741,6.13469,6.13644,70000000.0
2006-01-09 04:05:00,6.13614,6.13688,6.13515,6.13606,66000000.0
2006-01-09 04:10:00,6.13595,6.13726,6.13357,6.13357,77000000.0
2006-01-09 04:15:00,6.13389,6.13563,6.13282,6.13307,57000000.0
2006-01-09 04:20:00,6.13286,6.1355,6.13286,6.13479,62000000.0
2006-01-09 04:25:00,6.13492,6.13582,6.13324,6.13418,53000000.0
2006-01-09 04:30:00,6.13456,6.13557,6.13328,6.13414,66000000.0
2006-01-09 04:35:00,6.13425,6.13664,6.13403,6.13573,64000000.0
2006-01-09 04:40:00,6.13623,6.13921,6.13523,6.13921,54000000.0
2006-01-09 04:45:00,6.13957,6.13957,6.13728,6.13728,63000000.0
2006-01-09 04:50:00,6.13748,6.13935,6.13521,6.13594,71000000.0
2006-01-09 04:55:00,6.13578,6.13816,6.13516,6.13603,65000000.0
2006-01-09 05:00:00,6.13608,6.13812,6.13521,6.13606,62000000.0
2006-01-09 05:05:00,6.13559,6.13777,6.13463,6.13689,72000000.0
2006-01-09 05:10:00,6.13759,6.14015,6.13616,6.13729,59000000.0
2006-01-09 05:15:00,6.13713,6.13997,6.13713,6.13795,67000000.0
2006-01-09 05:20:00,6.13834,6.1408,6.13814,6.13989,79000000.0
2006-01-09 05:25:00,6.13889,6.14036,6.13816,6.13923,66000000.0
2006-01-09 05:30:00,6.13934,6.13987,6.13697,6.1379,76000000.0
2006-01-09 05:35:00,6.13775,6.13841,6.13632,6.13703,78000000.0
2006-01-09 05:40:00,6.13708,6.14108,6.13681,6.14049,61000000.0
2006-01-09 05:45:00,6.14124,6.14184,6.13889,6.13889,77000000.0
2006-01-09 05:50:00,6.13886,6.13997,6.13702,6.13782,62000000.0
2006-01-09 05:55:00,6.13779,6.13889,6.13583,6.13676,70000000.0
2006-01-09 06:00:00,6.13676,6.13764,6.13597,6.13643,77000000.0
2006-01-09 06:05:00,6.13615,6.13899,6.13615,6.13774,81000000.0
2006-01-09 06:10:00,6.13788,6.13989,6.13754,6.13989,73000000.0
2006-01-09 06:15:00,6.13967,6.13967,6.13611,6.13934,69000000.0
2006-01-09 06:20:00,6.13759,6.13787,6.13524,6.13704,68000000.0
2006-01-09 06:25:00,6.13687,6.13844,6.13528,6.13745,71000000.0
2006-01-09 06:30:00,6.13784,6.13833,6.13519,6.13628,58000000.0
2006-01-09 06:35:00,6.13688,6.13891,6.13577,6.13677,72000000.0
2006-01-09 06:40:00,6.13687,6.13864,6.13603,6.13679,71000000.0
2006-01-09 06:45:00,6.13662,6.13789,6.13545,6.13644,69000000.0
2006-01-09 06:50:00,6.13635,6.13913,6.13504,6.13871,56000000.0
2006-01-09 06:55:00,6.1376,6.13889,6.13503,6.13823,64000000.0
2006-01-09 07:00:00,6.13703,6.1375,6.13291,6.13569,58000000.0
2006-01-09 07:05:00,6.13652,6.13927,6.13648,6.13804,59000000.0
2006-01-09 07:10:00,6.13835,6.1399,6.13746,6.13805,82000000.0
2006-01-09 07:15:00,6.13763,6.13955,6.13684,6.13728,80000000.0
2006-01-09 07:20:00,6.13645,6.13805,6.13535,6.13665,76000000.0
2006-01-09 07:25:00,6.13649,6.13715,6.13492,6.1361,78000000.0
2006-01-09 07:30:00,6.13775,6.13815,6.13542,6.13665,61000000.0
2006-01-09 07:35:00,6.13533,6.13775,6.13514,6.13663,63000000.0
2006-01-09 07:40:00,6.13626,6.13797,6.13463,6.13619,55000000.0
2006-01-09 07:45:00,6.13701,6.13861,6.13587,6.13666,59000000.0
2006-01-09 07:50:00,6.13607,6.13943,6.13607,6.13876,67000000.0
2006-01-09 07:55:00,6.13836,6.13906,6.13685,6.13703,62000000.0
2006-01-09 08:00:00,6.13623,6.13699,6.13438,6.13573,65000000.0
2006-01-09 08:05:00,6.13543,6.13671,6.13446,6.13671,73000000.0
2006-01-09 08:10:00,6.13639,6.13692,6.13508,6.13681,58000000.0
2006-01-09 08:15:00,6.1364,6.13726,6.13547,6.13577,59000000.0
2006-01-09 08:20:00,6.13563,6.13661,6.13476,6.13512,64000000.0
2006-01-09 08:25:00,6.1353,6.13817,6.1353,6.13639,56000000.0
2006-01-09 08:30:00,6.13739,6.13889,6.13654,6.13784,62000000.0
2006-01-09 08:35:00,6.13733,6.13908,6.13709,6.13761,56000000.0
2006-01-09 08:40:00,6.13821,6.14304,6.13791,6.14304,58000000.0
2006-01-09 08:45:00,6.14295,6.14343,6.14082,6.14257,76000000.0
2006-01-09 08:50:00,6.14228,6.14559,6.14173,6.14489,81000000.0
2006-01-09 08:55:00,6.14599,6.14692,6.14081,6.14671,70000000.0
2006-01-09 09:00:00,6.14527,6.14692,6.14426,6.1454,62000000.0
2006-01-09 09:05:00,6.14521,6.14667,6.14425,6.14461,66000000.0
2006-01-09 09:10:00,6.1438,6.14681,6.14072,6.14269,67000000.0
2006-01-09 09:15:00,6.14421,6.14495,6.14171,6.14367,72000000.0
2006-01-09 09:20:00,6.14381,6.14696,6.14212,6.1458,74000000.0
2006-01-09 09:25:00,6.147,6.15398,6.14694,6.15057,68000000.0
2006-01-09 09:30:00,6.15012,6.15193,6.14862,6.15014,69000000.0
2006-01-09 09:35:00,6.15231,6.15507,6.15185,6.15364,85000000.0
2006-01-09 09:40:00,6.153,6.15323,6.1506,6.15095,74000000.0
2006-01-09 09:45:00,6.15157,6.15631,6.15123,6.15558,76000000.0
2006-01-09 09:50:00,6.15494,6.15614,6.15181,6.15329,74000000.0
2006-01-09 09:55:00,6.15375,6.15592,6.15205,6.15565,68000000.0
2006-01-09 10:00:00,6.15644,6.15688,6.15398,6.15587,75000000.0
2006-01-09 10:05:00,6.1561,6.15649,6.15408,6.15419,50000000.0
2006-01-09 10:10:00,6.15425,6.15696,6.15343,6.15356,70000000.0
2006-01-09 10:15:00,6.15331,6.15398,6.15002,6.15346,74000000.0
2006-01-09 10:20:00,6.15336,6.15816,6.15297,6.15606,60000000.0
2006-01-09 10:25:00,6.1555,6.15779,6.15455,6.15666,60000000.0
2006-01-09 10:30:00,6.15614,6.15864,6.15547,6.15863,57000000.0
2006-01-09 10:35:00,6.1586,6.16204,6.15795,6.16113,72000000.0
2006-01-09 10:40:00,6.16148,6.16447,6.16077,6.16356,62000000.0
2006-01-09 10:45:00,6.16346,6.1647,6.16229,6.16258,55000000.0
2006-01-09 10:50:00,6.16344,6.16656,6.16225,6.16656,72000000.0
2006-01-09 10:55:00,6.16695,6.16915,6.16486,6.16651,49000000.0
2006-01-09 11:00:00,6.16543,6.16828,6.16525,6.16773,61000000.0
2006-01-09 11:05:00,6.16691,6.1717,6.1657,6.17117,71000000.0
2006-01-09 11:10:00,6.17103,6.17375,6.16997,6.17256,67000000.0
2006-01-09 11:15:00,6.17296,6.17779,6.17167,6.176,63000000.0
2006-01-09 11:20:00,6.17578,6.17638,6.17113,6.1717,76000000.0
2006-01-09 11:25:00,6.17097,6.17378,6.17009,6.1732,64000000.0
2006-01-09 11:30:00,6.17215,6.17215,6.1692,6.17015,74000000.0
2006-01-09 11:35:00,6.1699,6.17033,6.16725,6.16791,60000000.0
2006-01-09 11:40:00,6.168,6.16858,6.16567,6.16672,64000000.0
2006-01-09 11:45:00,6.1666,6.16732,6.16443,6.16589,62000000.0
2006-01-09 11:50:00,6.16552,6.16694,6.16403,6.16538,68000000.0
2006-01-09 11:55:00,6.16563,6.16653,6.1636,6.16602,52000000.0
2006-01-09 12:00:00,6.16603,6.16705,6.16158,6.16254,63000000.0
2006-01-09 12:05:00,6.16274,6.16381,6.16184,6.16323,61000000.0
2006-01-09 12:10:00,6.16316,6.16971,6.16316,6.16815,63000000.0
2006-01-09 12:15:00,6.16972,6.17272,6.16964,6.17118,56000000.0
2006-01-09 12:20:00,6.17148,6.17165,6.16769,6.16996,70000000.0
2006-01-09 12:25:00,6.16979,6.17031,6.16738,6.16756,57000000.0
2006-01-09 12:30:00,6.16818,6.16832,6.16563,6.16815,61000000.0
2006-01-09 12:35:00,6.16802,6.16885,6.16577,6.16577,64000000.0
2006-01-09 12:40:00,6.16585,6.16733,6.16482,6.1666,70000000.0
2006-01-09 12:45:00,6.16726,6.16726,6.16384,6.16456,65000000.0
2006-01-09 12:50:00,6.1648,6.16649,6.16397,6.16497,66000000.0
2006-01-09 12:55:00,6.16504,6.1671,6.1631,6.1668,62000000.0
2006-01-09 13:00:00,6.16723,6.1697,6.16557,6.16858,81000000.0
2006-01-09 13:05:00,6.16923,6.17492,6.16744,6.17352,77000000.0
2006-01-09 13:10:00,6.17368,6.17399,6.17027,6.17158,79000000.0
2006-01-09 13:15:00,6.17191,6.17206,6.16916,6.1709,63000000.0
2006-01-09 13:20:00,6.17039,6.17196,6.1694,6.17109,78000000.0
2006-01-09 13:25:00,6.17077,6.17133,6.16871,6.17017,62000000.0
2006-01-09 13:30:00,6.17115,6.17138,6.16874,6.16966,55000000.0
2006-01-09 13:35:00,6.17009,6.17295,6.16896,6.17182,65000000.0
2006-01-09 13:40:00,6.1717,6.17294,6.17062,6.17217,55000000.0
2006-01-09 13:45:00,6.17157,6.17262,6.1696,6.17176,64000000.0
2006-01-09 13:50:00,6.17153,6.17163,6.16996,6.17125,58000000.0
2006-01-09 13:55:00,6.17161,6.1735,6.1706,6.17138,59000000.0
2006-01-09 14:00:00,6.17132,6.17392,6.17058,6.17282,72000000.0
2006-01-09 14:05:00,6.17311,6.17485,6.17222,6.17368,60000000.0
2006-01-09 14:10:00,6.17358,6.17443,6.17156,6.17156,56000000.0
2006-01-09 14:15:00,6.17218,6.17346,6.17003,6.17173,76000000.0
2006-01-09 14:20:00,6.17188,6.17214,6.16967,6.17193,52000000.0
2006-01-09 14:25:00,6.17128,6.17169,6.16775,6.16788,65000000.0
2006-01-09 14:30:00,6.16819,6.17,6.16686,6.16883,60000000.0
2006-01-09 14:35:00,6.16845,6.16944,6.16697,6.16699,63000000.0
2006-01-09 14:40:00,6.16648,6.16884,6.16327,6.16667,77000000.0
2006-01-09 14:45:00,6.16692,6.16779,6.16553,6.1672,56000000.0
2006-01-09 14:50:00,6.16707,6.16755,6.16495,6.16702,60000000.0
2006-01-09 14:55:00,6.16726,6.16782,6.16484,6.16578,71000000.0
2006-01-09 15:00:00,6.16619,6.1706,6.16619,6.16991,76000000.0
2006-01-09 15:05:00,6.17025,6.17069,6.16854,6.1703,68000000.0
2006-01-09 15:10:00,6.17031,6.17183,6.16817,6.17059,61000000.0
2006-01-09 15:15:00,6.16983,6.17068,6.16694,6.16759,68000000.0
2006-01-09 15:20:00,6.16663,6.167,6.16434,6.1669,59000000.0
2006-01-09 15:25:00,6.16666,6.16799,6.16428,6.16734,71000000.0
2006-01-09 15:30:00,6.16904,6.16906,6.16394,6.16394,68000000.0
2006-01-09 15:35:00,6.16354,6.16626,6.16264,6.16589,52000000.0
2006-01-09 15:40:00,6.16671,6.17444,6.16628,6.17444,62000000.0
2006-01-09 15:45:00,6.17296,6.17296,6.16603,6.16739,81000000.0
2006-01-09 15:50:00,6.16726,6.17009,6.16652,6.17002,75000000.0
2006-01-09 15:55:00,6.17061,6.17108,6.16939,6.16978,74000000.0
2006-01-09 16:00:00,6.16957,6.17058,6.16791,6.16934,61000000.0
2006-01-09 16:05:00,6.16916,6.17002,6.16686,6.16726,70000000.0
2006-01-09 16:10:00,6.16781,6.16927,6.16632,6.16676,64000000.0
2006-01-09 16:15:00,6.16626,6.16935,6.16626,6.16806,66000000.0
2006-01-09 16:20:00,6.16904,6.16949,6.16461,6.16536,65000000.0
2006-01-09 16:25:00,6.16633,6.1688,6.16486,6.16793,51000000.0
2006-01-09 16:30:00,6.168,6.16881,6.16615,6.1667,53000000.0
2006-01-09 16:35:00,6.16665,6.16881,6.16611,6.16827,78000000.0
2006-01-09 16:40:00,6.16825,6.16912,6.16685,6.16839,86000000.0
2006-01-09 16:45:00,6.16785,6.16886,6.16569,6.16732,59000000.0
2006-01-09 16:50:00,6.16758,6.1688,6.16648,6.1688,66000000.0
2006-01-09 16:55:00,6.16815,6.1711,6.16744,6.17056,52000000.0
2006-01-09 17:00:00,6.17261,6.17426,6.17166,6.17166,62000000.0
2006-01-09 17:05:00,6.17134,6.1734,6.17011,6.1711,73000000.0
2006-01-09 17:10:00,6.17134,6.17592,6.16918,6.17523,57000000.0
2006-01-09 17:15:00,6.17467,6.17512,6.17157,6.17279,71000000.0
2006-01-09 17:20:00,6.17305,6.17342,6.16898,6.16898,55000000.0
2006-01-09 17:25:00,6.17026,6.17231,6.16563,6.16581,62000000.0
2006-01-09 17:30:00,6.16628,6.16733,6.16306,6.16306,63000000.0
2006-01-09 17:35:00,6.16306,6.16628,6.16306,6.16611,64000000.0
2006-01-09 17:40:00,6.16633,6.16979,6.16586,6.1689,76000000.0
2006-01-09 17:45:00,6.16896,6.17297,6.16881,6.17275,60000000.0
2006-01-09 17:50:00,6.17271,6.17376,6.17051,6.17147,86000000.0
2006-01-09 17:55:00,6.17043,6.17198,6.16776,6.17054,66000000.0
2006-01-09 18:00:00,6.17123,6.17193,6.16914,6.17095,72000000.0
2006-01-09 18:05:00,6.17129,6.17182,6.16942,6.1704,73000000.0
2006-01-09 18:10:00,6.16984,6.172,6.16967,6.17118,58000000.0
2006-01-09 18:15:00,6.1715,6.18217,6.17128,6.17908,61000000.0
2006-01-09 18:20:00,6.17934,6.17934,6.17556,6.1773,63000000.0
2006-01-09 18:25:00,6.17866,6.18164,6.17748,6.17815,67000000.0
2006-01-09 18:30:00,6.17902,6.18056,6.17383,6.17383,65000000.0
2006-01-09 18:35:00,6.17446,6.17679,6.17236,6.17571,76000000.0
2006-01-09 18:40:00,6.17547,6.17947,6.17493,6.17614,67000000.0
2006-01-09 18:45:00,6.17603,6.17976,6.17502,6.17881,66000000.0
2006-01-09 18:50:00,6.17931,6.17944,6.17463,6.17463,63000000.0
2006-01-09 18:55:00,6.17421,6.17834,6.17372,6.17685,71000000.0
2006-01-09 19:00:00,6.1764,6.1785,6.17538,6.17642,70000000.0
2006-01-09 19:05:00,6.17681,6.17681,6.17333,6.17529,76000000.0
2006-01-09 19:10:00,6.17525,6.17735,6.17446,6.17602,68000000.0
2006-01-09 19:15:00,6.17514,6.17668,6.17429,6.17518,61000000.0
2006-01-09 19:20:00,6.17568,6.17676,6.17371,6.17589,72000000.0
2006-01-09 19:25:00,6.17555,6.1763,6.17358,6.17443,62000000.0
2006-01-09 19:30:00,6.17469,6.17533,6.17,6.17142,66000000.0
2006-01-09 19:35:00,6.1717,6.1717,6.16468,6.16639,63000000.0
2006-01-09 19:40:00,6.16709,6.16803,6.16537,6.16741,70000000.0
2006-01-09 19:45:00,6.1672,6.16904,6.1665,6.16732,70000000.0
2006-01-09 19:50:00,6.16762,6.17021,6.16697,6.16892,71000000.0
2006-01-09 19:55:00,6.16919,6.16967,6.16716,6.16866,68000000.0
2006-01-09 20:00:00,6.16978,6.16978,6.16732,6.16783,67000000.0
2006-01-09 20:05:00,6.1677,6.17053,6.16738,6.1692,65000000.0
2006-01-09 20:10:00,6.16919,6.17092,6.16856,6.16891,66000000.0
2006-01-09 20:15:00,6.16946,6.17143,6.16821,6.16921,64000000.0
2006-01-09 20:20:00,6.16948,6.16971,6.16746,6.16843,65000000.0
2006-01-09 20:25:00,6.16809,6.16827,6.16529,6.16645,63000000.0
2006-01-09 20:30:00,6.16668,6.17059,6.16531,6.16906,59000000.0
2006-01-09 20:35:00,6.16904,6.1702,6.16759,6.16904,70000000.0
2006-01-09 20:40:00,6.16929,6.17158,6.16795,6.17042,89000000.0
2006-01-09 20:45:00,6.17073,6.17163,6.1683,6.1689,67000000.0
2006-01-09 20:50:00,6.16882,6.17046,6.16796,6.16942,62000000.0
2006-01-09 20:55:00,6.17019,6.17103,6.16949,6.17026,65000000.0
2006-01-09 21:00:00,6.17011,6.17044,6.16746,6.16756,72000000.0
2006-01-09 21:05:00,6.16874,6.16964,6.16623,6.16761,66000000.0
2006-01-09 21:10:00,6.16706,6.16805,6.16385,6.16629,62000000.0
2006-01-09 21:15:00,6.16619,6.16771,6.16559,6.16671,68000000.0
2006-01-09 21:20:00,6.166,6.16745,6.16485,6.16558,52000000.0
2006-01-09 21:25:00,6.16589,6.16724,6.16385,6.16385,58000000.0
2006-01-09 21:30:00,6.16274,6.16625,6.16274,6.16394,59000000.0
2006-01-09 21:35:00,6.16407,6.16729,6.16407,6.16676,88000000.0
2006-01-09 21:40:00,6.16679,6.16711,6.16351,6.16474,65000000.0
2006-01-09 21:45:00,6.16484,6.16575,6.16211,6.16417,62000000.0
2006-01-09 21:50:00,6.16449,6.16696,6.16306,6.16565,62000000.0
2006-01-09 21:55:00,6.16489,6.16666,6.16367,6.1644,72000000.0
2006-01-09 22:00:00,6.16512,6.16755,6.1638,6.16603,79000000.0
2006-01-09 22:05:00,6.1661,6.16729,6.16336,6.16455,67000000.0
2006-01-09 22:10:00,6.1647,6.1666,6.1645,6.16457,64000000.0
2006-01-09 22:15:00,6.16438,6.16633,6.16438,6.16454,69000000.0
2006-01-09 22:20:00,6.16491,6.1675,6.16441,6.16569,69000000.0
2006-01-09 22:25:00,6.16545,6.16726,6.16499,6.16544,63000000.0
2006-01-09 22:30:00,6.16557,6.16623,6.16452,6.16489,60000000.0
2006-01-09 22:35:00,6.16533,6.16716,6.16517,6.16695,56000000.0
2006-01-09 22:40:00,6.16656,6.16694,6.16513,6.1664,63000000.0
2006-01-09 22:45:00,6.16601,6.16647,6.16459,6.16574,68000000.0
2006-01-09 22:50:00,6.16568,6.1664,6.16447,6.16447,70000000.0
2006-01-09 22:55:00,6.16573,6.16643,6.16409,6.16564,64000000.0
2006-01-09 23:00:00,6.1645,6.16681,6.16436,6.16494,68000000.0
2006-01-09 23:05:00,6.16433,6.16521,6.16272,6.16411,60000000.0
2006-01-09 23:10:00,6.16388,6.1652,6.16336,6.16371,66000000.0
2006-01-09 23:15:00,6.16391,6.165,6.16323,6.16361,65000000.0
2006-01-09 23:20:00,6.16306,6.16609,6.16291,6.16468,66000000.0
2006-01-09 23:25:00,6.16503,6.16537,6.16298,6.16411,64000000.0
2006-01-09 23:30:00,6.16472,6.16534,6.16277,6.1642,72000000.0
2006-01-09 23:35:00,6.16343,6.16527,6.16317,6.16466,62000000.0
2006-01-09 23:40:00,6.16563,6.16772,6.16429,6.16695,80000000.0
2006-01-09 23:45:00,6.16694,6.16694,6.16487,6.16546,76000000.0
2006-01-09 23:50:00,6.16528,6.16705,6.16509,6.16621,67000000.0
2006-01-09 23:55:00,6.16589,6.16598,6.16348,6.16429,76000000.0
2006-01-10 00:00:00,6.16481,6.16641,6.16335,6.16479,70000000.0
2006-01-10 00:05:00,6.16562,6.16629,6.16427,6.16554,62000000.0
2006-01-10 00:10:00,6.16517,6.16738,6.16418,6.16738,63000000.0
2006-01-10 00:15:00,6.16748,6.16748,6.16426,6.16653,65000000.0
2006-01-10 00:20:00,6.16636,6.16721,6.16501,6.16545,60000000.0
2006-01-10 00:25:00,6.16525,6.16732,6.1649,6.16571,66000000.0
2006-01-10 00:30:00,6.1664,6.16713,6.16488,6.16517,64000000.0
2006-01-10 00:35:00,6.16545,6.16823,6.16492,6.1681,80000000.0
2006-01-10 00:40:00,6.16939,6.16939,6.16635,6.16757,61000000.0
2006-01-10 00:45:00,6.16684,6.16771,6.16583,6.16689,63000000.0
2006-01-10 00:50:00,6.16704,6.16741,6.16503,6.16503,60000000.0
2006-01-10 00:55:00,6.16548,6.16858,6.16548,6.16794,66000000.0
2006-01-10 01:00:00,6.16754,6.1679,6.16579,6.16638,63000000.0
2006-01-10 01:05:00,6.16654,6.16711,6.1648,6.16564,70000000.0
2006-01-10 01:10:00,6.16562,6.16601,6.16435,6.16543,55000000.0
2006-01-10 01:15:00,6.16555,6.16678,6.16446,6.16633,63000000.0
2006-01-10 01:20:00,6.16652,6.16778,6.16466,6.16603,59000000.0
2006-01-10 01:25:00,6.16617,6.16839,6.16617,6.16809,70000000.0
2006-01-10 01:30:00,6.16808,6.16988,6.16717,6.16988,68000000.0
2006-01-10 01:35:00,6.16937,6.17188,6.16891,6.17037,71000000.0
2006-01-10 01:40:00,6.17043,6.17187,6.16961,6.17074,72000000.0
2006-01-10 01:45:00,6.17127,6.17176,6.1694,6.17079,68000000.0
2006-01-10 01:50:00,6.17085,6.17152,6.16869,6.17072,67000000.0
2006-01-10 01:55:00,6.17072,6.17248,6.16884,6.17246,61000000.0
2006-01-10 02:00:00,6.17282,6.17637,6.17188,6.17562,69000000.0
2006-01-10 02:05:00,6.17577,6.17677,6.17319,6.17337,73000000.0
2006-01-10 02:10:00,6.17305,6.17603,6.17254,6.17538,74000000.0
2006-01-10 02:15:00,6.17578,6.17578,6.17399,6.17442,70000000.0
2006-01-10 02:20:00,6.17475,6.17612,6.17384,6.17467,74000000.0
2006-01-10 02:25:00,6.17495,6.17633,6.1746,6.1758,59000000.0
2006-01-10 02:30:00,6.17596,6.17756,6.17569,6.17585,64000000.0
2006-01-10 02:35:00,6.17588,6.1766,6.17543,6.1759,71000000.0
2006-01-10 02:40:00,6.17586,6.17616,6.17407,6.17409,69000000.0
2006-01-10 02:45:00,6.17448,6.17566,6.17448,6.17482,69000000.0
2006-01-10 02:50:00,6.17474,6.17642,6.17458,6.17578,66000000.0
2006-01-10 02:55:00,6.17533,6.17703,6.17439,6.17553,65000000.0
2006-01-10 03:00:00,6.17508,6.1753,6.17377,6.17377,67000000.0
2006-01-10 03:05:00,6.17375,6.17406,6.17287,6.17313,68000000.0
2006-01-10 03:10:00,6.17259,6.17259,6.16969,6.17123,80000000.0
2006-01-10 03:15:00,6.17085,6.17241,6.16984,6.17154,50000000.0
2006-01-10 03:20:00,6.1713,6.1726,6.1713,6.17238,62000000.0
2006-01-10 03:25:00,6.17236,6.17242,6.1709,6.17136,71000000.0
2006-01-10 03:30:00,6.17119,6.17206,6.17068,6.17186,68000000.0
2006-01-10 03:35:00,6.17202,6.17202,6.16943,6.17025,60000000.0
2006-01-10 03:40:00,6.17054,6.17246,6.16988,6.17203,82000000.0
2006-01-10 03:45:00,6.17182,6.17198,6.1708,6.17185,53000000.0
2006-01-10 03:50:00,6.17166,6.1726,6.17139,6.17243,74000000.0
2006-01-10 03:55:00,6.17234,6.17235,6.1709,6.17108,63000000.0
2006-01-10 04:00:00,6.17079,6.17079,6.16925,6.1697,70000000.0
2006-01-10 04:05:00,6.16982,6.17296,6.16982,6.17248,66000000.0
2006-01-10 04:10:00,6.17245,6.17355,6.17245,6.17335,77000000.0
2006-01-10 04:15:00,6.17373,6.17561,6.17362,6.17447,57000000.0
2006-01-10 04:20:00,6.1744,6.17562,6.17379,6.1755,62000000.0
2006-01-10 04:25:00,6.176,6.17917,6.176,6.17893,53000000.0
2006-01-10 04:30:00,6.1793,6.1865,6.1793,6.18169,66000000.0
2006-01-10 04:35:00,6.18153,6.18215,6.17856,6.17946,64000000.0
2006-01-10 04:40:00,6.1797,6.18094,6.1797,6.18088,54000000.0
2006-01-10 04:45:00,6.18091,6.18186,6.18044,6.18045,63000000.0
2006-01-10 04:50:00,6.18036,6.1816,6.17898,6.18145,71000000.0
2006-01-10 04:55:00,6.18133,6.18306,6.18039,6.18039,65000000.0
2006-01-10 05:00:00,6.18071,6.18331,6.18034,6.18236,62000000.0
2006-01-10 05:05:00,6.18288,6.1835,6.18104,6.18135,72000000.0
2006-01-10 05:10:00,6.18104,6.18159,6.17679,6.17786,59000000.0
2006-01-10 05:15:00,6.17794,6.17817,6.17754,6.17798,67000000.0
2006-01-10 05:20:00,6.1779,6.18025,6.1778,6.18015,79000000.0
2006-01-10 05:25:00,6.18059,6.18176,6.18059,6.18147,66000000.0
2006-01-10 05:30:00,6.18153,6.18213,6.18115,6.18128,76000000.0
2006-01-10 05:35:00,6.18107,6.18117,6.17857,6.17957,78000000.0
2006-01-10 05:40:00,6.17962,6.18026,6.17917,6.17927,61000000.0
2006-01-10 05:45:00,6.17922,6.17991,6.17864,6.17864,77000000.0
2006-01-10 05:50:00,6.17869,6.17871,6.17782,6.17784,62000000.0
2006-01-10 05:55:00,6.17802,6.17829,6.17708,6.17708,70000000.0
2006-01-10 06:00:00,6.17718,6.17884,6.17707,6.17815,77000000.0
2006-01-10 06:05:00,6.17799,6.17951,6.1779,6.17864,81000000.0
2006-01-10 06:10:00,6.17838,6.1819,6.17806,6.1819,73000000.0
2006-01-10 06:15:00,6.18191,6.18267,6.18177,6.18232,69000000.0
2006-01-10 06:20:00,6.18215,6.18226,6.18157,6.18186,68000000.0
2006-01-10 06:25:00,6.18198,6.1842,6.18188,6.18321,71000000.0
2006-01-10 06:30:00,6.18293,6.18452,6.18222,6.18228,58000000.0
2006-01-10 06:35:00,6.18231,6.18306,6.18056,6.18056,72000000.0
2006-01-10 06:40:00,6.18067,6.18265,6.18067,6.18214,71000000.0
2006-01-10 06:45:00,6.18206,6.18367,6.18118,6.18328,69000000.0
2006-01-10 06:50:00,6.18336,6.18366,6.17888,6.17888,56000000.0
2006-01-10 06:55:00,6.17885,6.18051,6.17834,6.17994,64000000.0
2006-01-10 07:00:00,6.17998,6.18347,6.1795,6.18308,58000000.0
2006-01-10 07:05:00,6.18313,6.18335,6.18094,6.1811,59000000.0
2006-01-10 07:10:00,6.18157,6.18354,6.18157,6.18345,82000000.0
2006-01-10 07:15:00,6.18356,6.18464,6.18349,6.18373,80000000.0
2006-01-10 07:20:00,6.18394,6.18399,6.18277,6.18325,76000000.0
2006-01-10 07:25:00,6.18343,6.18406,6.18303,6.18343,78000000.0
2006-01-10 07:30:00,6.18354,6.18402,6.18281,6.18386,61000000.0
2006-01-10 07:35:00,6.18415,6.18416,6.18225,6.18246,63000000.0
2006-01-10 07:40:00,6.182,6.18251,6.18143,6.18143,55000000.0
2006-01-10 07:45:00,6.18096,6.18178,6.18055,6.18159,59000000.0
2006-01-10 07:50:00,6.1816,6.18241,6.18149,6.18186,67000000.0
2006-01-10 07:55:00,6.18196,6.18202,6.18085,6.18109,62000000.0
2006-01-10 08:00:00,6.18117,6.18167,6.1808,6.18123,65000000.0
2006-01-10 08:05:00,6.18125,6.18345,6.18125,6.18337,73000000.0
2006-01-10 08:10:00,6.18326,6.18359,6.18232,6.18237,58000000.0
2006-01-10 08:15:00,6.18236,6.18236,6.18151,6.18178,59000000.0
2006-01-10 08:20:00,6.18177,6.18268,6.18162,6.18268,64000000.0
2006-01-10 08:25:00,6.18318,6.18381,6.18227,6.18268,56000000.0
2006-01-10 08:30:00,6.18282,6.18383,6.18112,6.18112,62000000.0
2006-01-10 08:35:00,6.18146,6.18287,6.18124,6.18285,56000000.0
2006-01-10 08:40:00,6.18319,6.18319,6.18222,6.18281,58000000.0
2006-01-10 08:45:00,6.18285,6.18294,6.1815,6.18294,76000000.0
2006-01-10 08:50:00,6.18304,6.18594,6.18298,6.18379,81000000.0
2006-01-10 08:55:00,6.18318,6.18355,6.18193,6.18242,70000000.0
2006-01-10 09:00:00,6.18175,6.18319,6.17938,6.17956,62000000.0
2006-01-10 09:05:00,6.17997,6.18101,6.17741,6.17785,66000000.0
2006-01-10 09:10:00,6.17763,6.1797,6.17743,6.17898,67000000.0
2006-01-10 09:15:00,6.17905,6.18174,6.17838,6.18117,72000000.0
2006-01-10 09:20:00,6.1813,6.18146,6.18019,6.1809,74000000.0
2006-01-10 09:25:00,6.18057,6.18874,6.18017,6.18765,68000000.0
2006-01-10 09:30:00,6.18885,6.19031,6.18747,6.18803,69000000.0
2006-01-10 09:35:00,6.18795,6.18989,6.18703,6.18868,85000000.0
2006-01-10 09:40:00,6.18908,6.19121,6.18823,6.19043,74000000.0
2006-01-10 09:45:00,6.1902,6.19035,6.18667,6.18798,76000000.0
2006-01-10 09:50:00,6.18741,6.18741,6.18429,6.18592,74000000.0
2006-01-10 09:55:00,6.18603,6.18605,6.17948,6.17977,68000000.0
2006-01-10 10:00:00,6.17969,6.17977,6.17633,6.17773,75000000.0
2006-01-10 10:05:00,6.17711,6.17747,6.17428,6.17428,50000000.0
2006-01-10 10:10:00,6.17361,6.17376,6.1714,6.17201,70000000.0
2006-01-10 10:15:00,6.17231,6.17448,6.1693,6.17001,74000000.0
2006-01-10 10:20:00,6.17006,6.17187,6.17006,6.17073,60000000.0
2006-01-10 10:25:00,6.17049,6.17162,6.16852,6.16987,60000000.0
2006-01-10 10:30:00,6.1699,6.17267,6.16946,6.17103,57000000.0
2006-01-10 10:35:00,6.17067,6.17067,6.16511,6.16744,72000000.0
2006-01-10 10:40:00,6.16845,6.17038,6.16845,6.16964,62000000.0
2006-01-10 10:45:00,6.16951,6.17015,6.16749,6.17015,55000000.0
2006-01-10 10:50:00,6.17115,6.17294,6.17058,6.1724,72000000.0
2006-01-10 10:55:00,6.17244,6.17291,6.17153,6.17227,49000000.0
2006-01-10 11:00:00,6.17241,6.175,6.17241,6.175,61000000.0
2006-01-10 11:05:00,6.1744,6.17498,6.17296,6.17379,71000000.0
2006-01-10 11:10:00,6.17319,6.17319,6.17106,6.17167,67000000.0
2006-01-10 11:15:00,6.17204,6.17256,6.17072,6.17246,63000000.0
2006-01-10 11:20:00,6.17248,6.17444,6.17248,6.1735,76000000.0
2006-01-10 11:25:00,6.17338,6.1736,6.17104,6.17104,64000000.0
2006-01-10 11:30:00,6.171,6.17217,6.171,6.17194,74000000.0
2006-01-10 11:35:00,6.17208,6.17297,6.17158,6.17265,60000000.0
2006-01-10 11:40:00,6.1727,6.17313,6.16942,6.16942,64000000.0
2006-01-10 11:45:00,6.16901,6.16949,6.16704,6.16794,62000000.0
2006-01-10 11:50:00,6.16799,6.16877,6.16605,6.16825,68000000.0
2006-01-10 11:55:00,6.16775,6.16887,6.16742,6.16885,52000000.0
2006-01-10 12:00:00,6.16935,6.1712,6.16793,6.16954,63000000.0
2006-01-10 12:05:00,6.16916,6.16931,6.16266,6.16414,61000000.0
2006-01-10 12:10:00,6.16318,6.16352,6.15679,6.15795,63000000.0
2006-01-10 12:15:00,6.1572,6.15771,6.15561,6.1563,56000000.0
2006-01-10 12:20:00,6.15623,6.1614,6.15614,6.1614,70000000.0
2006-01-10 12:25:00,6.16148,6.16229,6.1609,6.16201,57000000.0
2006-01-10 12:30:00,6.16268,6.16274,6.15701,6.15865,61000000.0
2006-01-10 12:35:00,6.15914,6.1625,6.15914,6.16192,64000000.0
2006-01-10 12:40:00,6.16234,6.16243,6.15892,6.1599,70000000.0
2006-01-10 12:45:00,6.15929,6.15936,6.15607,6.15607,65000000.0
2006-01-10 12:50:00,6.15625,6.15891,6.15622,6.15842,66000000.0
2006-01-10 12:55:00,6.15811,6.15821,6.15427,6.15508,62000000.0
2006-01-10 13:00:00,6.155,6.161,6.15476,6.15931,81000000.0
2006-01-10 13:05:00,6.1593,6.16181,6.15731,6.15991,77000000.0
2006-01-10 13:10:00,6.16016,6.1604,6.15673,6.1586,79000000.0
2006-01-10 13:15:00,6.15776,6.1587,6.1558,6.1587,63000000.0
2006-01-10 13:20:00,6.15894,6.16545,6.15828,6.16476,78000000.0
2006-01-10 13:25:00,6.16459,6.16511,6.16294,6.16425,62000000.0
2006-01-10 13:30:00,6.16399,6.16524,6.16283,6.1652,55000000.0
2006-01-10 13:35:00,6.16515,6.16533,6.16227,6.16321,65000000.0
2006-01-10 13:40:00,6.16348,6.16357,6.1614,6.16321,55000000.0
2006-01-10 13:45:00,6.16301,6.16404,6.16134,6.16361,64000000.0
2006-01-10 13:50:00,6.16375,6.16422,6.16188,6.16418,58000000.0
2006-01-10 13:55:00,6.16413,6.16477,6.16266,6.16388,59000000.0
2006-01-10 14:00:00,6.16434,6.16503,6.16288,6.16395,72000000.0
2006-01-10 14:05:00,6.16386,6.16543,6.16305,6.16467,60000000.0
2006-01-10 14:10:00,6.16475,6.1675,6.164,6.16649,56000000.0
2006-01-10 14:15:00,6.16721,6.16835,6.16568,6.16809,76000000.0
2006-01-10 14:20:00,6.1689,6.1707,6.16706,6.16907,52000000.0
2006-01-10 14:25:00,6.16904,6.16904,6.16656,6.16718,65000000.0
2006-01-10 14:30:00,6.16643,6.16968,6.1661,6.16768,60000000.0
2006-01-10 14:35:00,6.16773,6.16819,6.16591,6.16786,63000000.0
2006-01-10 14:40:00,6.16796,6.16873,6.16523,6.16786,77000000.0
2006-01-10 14:45:00,6.16691,6.16975,6.1663,6.16881,56000000.0
2006-01-10 14:50:00,6.16888,6.16963,6.16736,6.16938,60000000.0
2006-01-10 14:55:00,6.16908,6.17046,6.16738,6.1703,71000000.0
2006-01-10 15:00:00,6.17128,6.17575,6.17021,6.175,76000000.0
2006-01-10 15:05:00,6.17428,6.17667,6.17328,6.17514,68000000.0
2006-01-10 15:10:00,6.1759,6.17699,6.17441,6.17647,61000000.0
2006-01-10 15:15:00,6.17648,6.1772,6.17414,6.17458,68000000.0
2006-01-10 15:20:00,6.17404,6.17721,6.17376,6.17588,59000000.0
2006-01-10 15:25:00,6.17583,6.17692,6.17396,6.17547,71000000.0
2006-01-10 15:30:00,6.17557,6.1827,6.17543,6.18095,68000000.0
2006-01-10 15:35:00,6.18022,6.18291,6.17894,6.18121,52000000.0
2006-01-10 15:40:00,6.18285,6.1888,6.18213,6.18606,62000000.0
2006-01-10 15:45:00,6.18603,6.18662,6.18329,6.18549,81000000.0
2006-01-10 15:50:00,6.18525,6.1854,6.18101,6.18223,75000000.0
2006-01-10 15:55:00,6.18234,6.1839,6.17969,6.18117,74000000.0
2006-01-10 16:00:00,6.18133,6.18297,6.17924,6.18141,61000000.0
2006-01-10 16:05:00,6.18222,6.18405,6.18026,6.18379,70000000.0
2006-01-10 16:10:00,6.18319,6.1844,6.17995,6.18286,64000000.0
2006-01-10 16:15:00,6.18246,6.18354,6.18053,6.18216,66000000.0
2006-01-10 16:20:00,6.18192,6.18351,6.17899,6.18047,65000000.0
2006-01-10 16:25:00,6.18154,6.1851,6.1808,6.18444,51000000.0
2006-01-10 16:30:00,6.185,6.18808,6.18435,6.18659,53000000.0
2006-01-10 16:35:00,6.18616,6.18756,6.18463,6.18632,78000000.0
2006-01-10 16:40:00,6.18583,6.18663,6.18424,6.18496,86000000.0
2006-01-10 16:45:00,6.18472,6.18525,6.18009,6.18087,59000000.0
2006-01-10 16:50:00,6.18074,6.18208,6.17813,6.17943,66000000.0
2006-01-10 16:55:00,6.17969,6.17969,6.17508,6.1758,52000000.0
2006-01-10 17:00:00,6.17614,6.17771,6.17055,6.1715,62000000.0
2006-01-10 17:05:00,6.17118,6.17415,6.17054,6.17372,73000000.0
2006-01-10 17:10:00,6.17454,6.17585,6.17055,6.1725,57000000.0
2006-01-10 17:15:00,6.17328,6.17454,6.17013,6.17197,71000000.0
2006-01-10 17:20:00,6.17177,6.17402,6.17062,6.17062,55000000.0
2006-01-10 17:25:00,6.17094,6.1728,6.16989,6.17152,62000000.0
2006-01-10 17:30:00,6.17177,6.17484,6.17048,6.17202,63000000.0
2006-01-10 17:35:00,6.17161,6.17218,6.16959,6.1708,64000000.0
2006-01-10 17:40:00,6.17166,6.17321,6.16917,6.17021,76000000.0
2006-01-10 17:45:00,6.17125,6.17331,6.17012,6.17331,60000000.0
2006-01-10 17:50:00,6.17268,6.1736,6.17117,6.17179,86000000.0
2006-01-10 17:55:00,6.17244,6.1754,6.17065,6.17477,66000000.0
2006-01-10 18:00:00,6.17373,6.17373,6.16724,6.16805,72000000.0
2006-01-10 18:05:00,6.16765,6.17033,6.16637,6.16817,73000000.0
2006-01-10 18:10:00,6.16801,6.17237,6.16724,6.17066,58000000.0
2006-01-10 18:15:00,6.17051,6.17205,6.16975,6.17144,61000000.0
2006-01-10 18:20:00,6.17145,6.17356,6.17069,6.1717,63000000.0
2006-01-10 18:25:00,6.17117,6.17431,6.16993,6.17313,67000000.0
2006-01-10 18:30:00,6.17206,6.17316,6.17059,6.1709,65000000.0
2006-01-10 18:35:00,6.17196,6.17778,6.1715,6.1764,76000000.0
2006-01-10 18:40:00,6.17615,6.17715,6.17331,6.17453,67000000.0
2006-01-10 18:45:00,6.17535,6.17542,6.1721,6.17477,66000000.0
2006-01-10 18:50:00,6.17576,6.17809,6.17411,6.17644,63000000.0
2006-01-10 18:55:00,6.17558,6.18001,6.17512,6.17925,71000000.0
2006-01-10 19:00:00,6.17821,6.17907,6.17599,6.17769,70000000.0
2006-01-10 19:05:00,6.17887,6.18075,6.17621,6.17904,76000000.0
2006-01-10 19:10:00,6.17955,6.17955,6.17618,6.17639,68000000.0
2006-01-10 19:15:00,6.1759,6.17736,6.17522,6.17596,61000000.0
2006-01-10 19:20:00,6.17576,6.17708,6.17465,6.17681,72000000.0
2006-01-10 19:25:00,6.17686,6.17706,6.17428,6.17575,62000000.0
2006-01-10 19:30:00,6.17552,6.17571,6.17335,6.17498,66000000.0
2006-01-10 19:35:00,6.17513,6.17696,6.17377,6.1751,63000000.0
2006-01-10 19:40:00,6.17489,6.17603,6.17291,6.17419,70000000.0
2006-01-10 19:45:00,6.17401,6.17527,6.17263,6.17354,70000000.0
2006-01-10 19:50:00,6.1736,6.17602,6.1736,6.17502,71000000.0
2006-01-10 19:55:00,6.17576,6.17718,6.17447,6.17512,68000000.0
2006-01-10 20:00:00,6.1759,6.17625,6.17401,6.17543,67000000.0
2006-01-10 20:05:00,6.17585,6.17603,6.17334,6.17334,65000000.0
2006-01-10 20:10:00,6.17332,6.17455,6.17176,6.17336,66000000.0
2006-01-10 20:15:00,6.17378,6.17482,6.1728,6.17331,64000000.0
2006-01-10 20:20:00,6.173,6.17727,6.17265,6.17646,65000000.0
2006-01-10 20:25:00,6.1764,6.17759,6.17556,6.17629,63000000.0
2006-01-10 20:30:00,6.17606,6.17652,6.17301,6.17348,59000000.0
2006-01-10 20:35:00,6.17362,6.17417,6.17048,6.17228,70000000.0
2006-01-10 20:40:00,6.1726,6.1735,6.16994,6.1713,89000000.0
2006-01-10 20:45:00,6.17144,6.17635,6.17067,6.17167,67000000.0
2006-01-10 20:50:00,6.17146,6.17459,6.17146,6.17343,62000000.0
2006-01-10 20:55:00,6.17337,6.17498,6.17265,6.17291,65000000.0
2006-01-10 21:00:00,6.17257,6.17378,6.16995,6.17069,72000000.0
2006-01-10 21:05:00,6.1707,6.17221,6.17007,6.17069,66000000.0
2006-01-10 21:10:00,6.1705,6.17229,6.16875,6.16998,62000000.0
2006-01-10 21:15:00,6.17034,6.17197,6.16876,6.17061,68000000.0
2006-01-10 21:20:00,6.17057,6.17272,6.16959,6.17149,52000000.0
2006-01-10 21:25:00,6.17313,6.17421,6.17139,6.1725,58000000.0
2006-01-10 21:30:00,6.1721,6.17326,6.17125,6.17213,59000000.0
2006-01-10 21:35:00,6.17226,6.1742,6.17153,6.17323,88000000.0
2006-01-10 21:40:00,6.17309,6.17427,6.17234,6.17298,65000000.0
2006-01-10 21:45:00,6.17313,6.17327,6.17012,6.1712,62000000.0
2006-01-10 21:50:00,6.17134,6.17321,6.17054,6.17258,62000000.0
2006-01-10 21:55:00,6.17238,6.17305,6.17067,6.17201,72000000.0
2006-01-10 22:00:00,6.17206,6.1732,6.17106,6.17254,79000000.0
2006-01-10 22:05:00,6.17247,6.17348,6.17145,6.17269,67000000.0
2006-01-10 22:10:00,6.17269,6.17405,6.17146,6.17296,64000000.0
2006-01-10 22:15:00,6.17304,6.17552,6.17215,6.17473,69000000.0
2006-01-10 22:20:00,6.17449,6.17481,6.17291,6.17377,69000000.0
2006-01-10 22:25:00,6.17314,6.17446,6.17199,6.17199,63000000.0
2006-01-10 22:30:00,6.17184,6.17396,6.17171,6.17337,60000000.0
2006-01-10 22:35:00,6.1736,6.1746,6.17271,6.17288,56000000.0
2006-01-10 22:40:00,6.17242,6.17436,6.17181,6.17262,63000000.0
2006-01-10 22:45:00,6.17137,6.1752,6.17137,6.1742,68000000.0
2006-01-10 22:50:00,6.17213,6.17364,6.17174,6.17242,70000000.0
2006-01-10 22:55:00,6.17238,6.17303,6.17151,6.17179,64000000.0
2006-01-10 23:00:00,6.17138,6.17326,6.171,6.17171,68000000.0
2006-01-10 23:05:00,6.17116,6.17413,6.17111,6.17162,60000000.0
2006-01-10 23:10:00,6.17273,6.17563,6.17255,6.17297,66000000.0
2006-01-10 23:15:00,6.17395,6.17509,6.17235,6.17352,65000000.0
2006-01-10 23:20:00,6.17354,6.17468,6.17268,6.17322,66000000.0
2006-01-10 23:25:00,6.17306,6.1749,6.17285,6.17338,64000000.0
2006-01-10 23:30:00,6.17349,6.17493,6.17249,6.17303,72000000.0
2006-01-10 23:35:00,6.17318,6.17506,6.17296,6.17403,62000000.0
2006-01-10 23:40:00,6.17384,6.17458,6.1724,6.17407,80000000.0
2006-01-10 23:45:00,6.17402,6.17566,6.17352,6.175,76000000.0
2006-01-10 23:50:00,6.17512,6.1761,6.17406,6.17581,67000000.0
2006-01-10 23:55:00,6.17521,6.17686,6.17474,6.17577,76000000.0
2006-01-11 00:00:00,6.17615,6.1782,6.17553,6.17715,70000000.0
2006-01-11 00:05:00,6.1772,6.17755,6.17578,6.17675,62000000.0
2006-01-11 00:10:00,6.17706,6.17858,6.17676,6.17727,63000000.0
2006-01-11 00:15:00,6.17801,6.17923,6.17688,6.17832,65000000.0
2006-01-11 00:20:00,6.17857,6.18066,6.17805,6.17975,60000000.0
2006-01-11 00:25:00,6.18015,6.18111,6.17933,6.18099,66000000.0
2006-01-11 00:30:00,6.18104,6.18259,6.18091,6.18259,64000000.0
2006-01-11 00:35:00,6.1825,6.1825,6.17975,6.18003,80000000.0
2006-01-11 00:40:00,6.17989,6.18049,6.17945,6.1795,61000000.0
2006-01-11 00:45:00,6.17946,6.17952,6.17873,6.17933,63000000.0
2006-01-11 00:50:00,6.1792,6.17971,6.17889,6.17911,60000000.0
2006-01-11 00:55:00,6.17934,6.18013,6.17908,6.17983,66000000.0
2006-01-11 01:00:00,6.17972,6.17984,6.17902,6.17905,63000000.0
2006-01-11 01:05:00,6.17929,6.17929,6.17828,6.17831,70000000.0
2006-01-11 01:10:00,6.1784,6.17904,6.1781,6.17904,55000000.0
2006-01-11 01:15:00,6.17894,6.17894,6.17705,6.17782,63000000.0
2006-01-11 01:20:00,6.17718,6.17806,6.1769,6.17703,59000000.0
2006-01-11 01:25:00,6.1768,6.17753,6.17501,6.17549,70000000.0
2006-01-11 01:30:00,6.17566,6.17758,6.17523,6.17758,68000000.0
2006-01-11 01:35:00,6.17741,6.17899,6.17741,6.17845,71000000.0
2006-01-11 01:40:00,6.17857,6.17972,6.17851,6.17937,72000000.0
2006-01-11 01:45:00,6.1794,6.1794,6.17728,6.17742,68000000.0
2006-01-11 01:50:00,6.1773,6.17976,6.17728,6.17952,67000000.0
2006-01-11 01:55:00,6.17916,6.17932,6.17829,6.17849,61000000.0
2006-01-11 02:00:00,6.17838,6.17921,6.17784,6.1788,69000000.0
2006-01-11 02:05:00,6.17876,6.18052,6.17859,6.18038,73000000.0
2006-01-11 02:10:00,6.18036,6.18105,6.17994,6.18046,74000000.0
2006-01-11 02:15:00,6.18079,6.18101,6.17996,6.18014,70000000.0
2006-01-11 02:20:00,6.17992,6.18207,6.17944,6.18181,74000000.0
2006-01-11 02:25:00,6.18205,6.18238,6.18037,6.18061,59000000.0
2006-01-11 02:30:00,6.18032,6.18095,6.17888,6.17947,64000000.0
2006-01-11 02:35:00,6.17931,6.17952,6.1788,6.17939,71000000.0
2006-01-11 02:40:00,6.17958,6.18012,6.17924,6.17983,69000000.0
2006-01-11 02:45:00,6.17988,6.18028,6.17901,6.18,69000000.0
2006-01-11 02:50:00,6.18007,6.1822,6.17939,6.18167,66000000.0
2006-01-11 02:55:00,6.18215,6.18226,6.17891,6.179,65000000.0
2006-01-11 03:00:00,6.17891,6.18125,6.17891,6.18085,67000000.0
2006-01-11 03:05:00,6.18072,6.18142,6.18009,6.18131,68000000.0
2006-01-11 03:10:00,6.18095,6.18118,6.17787,6.17787,80000000.0
2006-01-11 03:15:00,6.17722,6.17846,6.17694,6.17736,50000000.0
2006-01-11 03:20:00,6.17706,6.178,6.17638,6.17677,62000000.0
2006-01-11 03:25:00,6.1769,6.17813,6.17577,6.17772,71000000.0
2006-01-11 03:30:00,6.17782,6.17813,6.17725,6.17761,68000000.0
2006-01-11 03:35:00,6.17787,6.17966,6.17774,6.17924,60000000.0
2006-01-11 03:40:00,6.17978,6.18166,6.17978,6.18166,82000000.0
2006-01-11 03:45:00,6.1813,6.18219,6.17955,6.18072,53000000.0
2006-01-11 03:50:00,6.18089,6.1811,6.18043,6.18064,74000000.0
2006-01-11 03:55:00,6.18053,6.18089,6.17789,6.17798,63000000.0
2006-01-11 04:00:00,6.17773,6.1784,6.17684,6.17694,70000000.0
2006-01-11 04:05:00,6.17699,6.17785,6.1768,6.17722,66000000.0
2006-01-11 04:10:00,6.17709,6.17772,6.17655,6.17728,77000000.0
2006-01-11 04:15:00,6.17744,6.17745,6.17581,6.17622,57000000.0
2006-01-11 04:20:00,6.17578,6.17633,6.1754,6.17591,62000000.0
2006-01-11 04:25:00,6.17576,6.17623,6.17529,6.17567,53000000.0
2006-01-11 04:30:00,6.1758,6.17638,6.17465,6.1748,66000000.0
2006-01-11 04:35:00,6.17488,6.17488,6.17103,6.17147,64000000.0
2006-01-11 04:40:00,6.17187,6.17395,6.17187,6.17342,54000000.0
2006-01-11 04:45:00,6.17345,6.17429,6.17315,6.17402,63000000.0
2006-01-11 04:50:00,6.17425,6.17472,6.17249,6.17279,71000000.0
2006-01-11 04:55:00,6.17199,6.17222,6.17116,6.17157,65000000.0
2006-01-11 05:00:00,6.17158,6.17322,6.17079,6.17295,62000000.0
2006-01-11 05:05:00,6.17329,6.17332,6.17206,6.17206,72000000.0
2006-01-11 05:10:00,6.17182,6.1727,6.17182,6.1726,59000000.0
2006-01-11 05:15:00,6.17285,6.1734,6.17189,6.17195,67000000.0
2006-01-11 05:20:00,6.17182,6.17237,6.17098,6.17228,79000000.0
2006-01-11 05:25:00,6.17217,6.1756,6.17161,6.17542,66000000.0
2006-01-11 05:30:00,6.17524,6.17549,6.17198,6.17223,76000000.0
2006-01-11 05:35:00,6.17244,6.17477,6.17244,6.17467,78000000.0
2006-01-11 05:40:00,6.1748,6.17522,6.17361,6.17361,61000000.0
2006-01-11 05:45:00,6.17376,6.17468,6.17334,6.17452,77000000.0
2006-01-11 05:50:00,6.17453,6.17554,6.17405,6.17462,62000000.0
2006-01-11 05:55:00,6.17498,6.1754,6.17337,6.17337,70000000.0
2006-01-11 06:00:00,6.17319,6.17369,6.17284,6.17309,77000000.0
2006-01-11 06:05:00,6.17308,6.17459,6.17281,6.17445,81000000.0
2006-01-11 06:10:00,6.17433,6.17506,6.17395,6.17404,73000000.0
2006-01-11 06:15:00,6.17384,6.17485,6.17375,6.17417,69000000.0
2006-01-11 06:20:00,6.17396,6.17469,6.17354,6.17394,68000000.0
2006-01-11 06:25:00,6.17397,6.17489,6.17367,6.17423,71000000.0
2006-01-11 06:30:00,6.17435,6.17491,6.17414,6.1744,58000000.0
2006-01-11 06:35:00,6.17444,6.17498,6.17422,6.17468,72000000.0
2006-01-11 06:40:00,6.17499,6.17533,6.17439,6.17489,71000000.0
2006-01-11 06:45:00,6.17471,6.17502,6.17427,6.17494,69000000.0
2006-01-11 06:50:00,6.17491,6.17577,6.17435,6.17504,56000000.0
2006-01-11 06:55:00,6.17495,6.17591,6.17495,6.17547,64000000.0
2006-01-11 07:00:00,6.17533,6.17611,6.17515,6.17588,58000000.0
2006-01-11 07:05:00,6.17564,6.17595,6.17499,6.17546,59000000.0
2006-01-11 07:10:00,6.1759,6.17606,6.17567,6.17589,82000000.0
2006-01-11 07:15:00,6.17603,6.17736,6.17588,6.17694,80000000.0
2006-01-11 07:20:00,6.17796,6.17842,6.17737,6.17811,76000000.0
2006-01-11 07:25:00,6.17877,6.18032,6.17619,6.17713,78000000.0
2006-01-11 07:30:00,6.17683,6.17851,6.17683,6.17838,61000000.0
2006-01-11 07:35:00,6.17875,6.1801,6.17846,6.17971,63000000.0
2006-01-11 07:40:00,6.17986,6.18013,6.1783,6.17973,55000000.0
2006-01-11 07:45:00,6.18002,6.18141,6.18002,6.18047,59000000.0
2006-01-11 07:50:00,6.18054,6.18085,6.17966,6.18005,67000000.0
2006-01-11 07:55:00,6.18012,6.18214,6.17956,6.18214,62000000.0
2006-01-11 08:00:00,6.18239,6.18301,6.18208,6.18233,65000000.0
2006-01-11 08:05:00,6.18181,6.18181,6.17983,6.18056,73000000.0
2006-01-11 08:10:00,6.18063,6.18131,6.17949,6.18131,58000000.0
2006-01-11 08:15:00,6.18174,6.18223,6.18099,6.18209,59000000.0
2006-01-11 08:20:00,6.18229,6.18417,6.18229,6.18272,64000000.0
2006-01-11 08:25:00,6.18253,6.18278,6.18116,6.18232,56000000.0
2006-01-11 08:30:00,6.18202,6.18209,6.17923,6.17923,62000000.0
2006-01-11 08:35:00,6.17884,6.18036,6.17766,6.17901,56000000.0
2006-01-11 08:40:00,6.17904,6.1798,6.17842,6.17889,58000000.0
2006-01-11 08:45:00,6.17914,6.18126,6.17906,6.18074,76000000.0
2006-01-11 08:50:00,6.18072,6.18075,6.17871,6.17958,81000000.0
2006-01-11 08:55:00,6.17937,6.17977,6.17795,6.17969,70000000.0
2006-01-11 09:00:00,6.17975,6.18321,6.17964,6.18239,62000000.0
2006-01-11 09:05:00,6.18253,6.18348,6.18072,6.18072,66000000.0
2006-01-11 09:10:00,6.18012,6.18077,6.17724,6.17751,67000000.0
2006-01-11 09:15:00,6.17834,6.18226,6.17834,6.18185,72000000.0
2006-01-11 09:20:00,6.1819,6.1819,6.17934,6.17964,74000000.0
2006-01-11 09:25:00,6.17905,6.17932,6.17793,6.17906,68000000.0
2006-01-11 09:30:00,6.17959,6.1806,6.17626,6.17757,69000000.0
2006-01-11 09:35:00,6.17793,6.18015,6.1778,6.17801,85000000.0
2006-01-11 09:40:00,6.17838,6.1796,6.17765,6.17914,74000000.0
2006-01-11 09:45:00,6.17899,6.18332,6.17857,6.18214,76000000.0
2006-01-11 09:50:00,6.18196,6.18197,6.18022,6.1812,74000000.0
2006-01-11 09:55:00,6.18102,6.18175,6.18049,6.18161,68000000.0
2006-01-11 10:00:00,6.18176,6.18176,6.18039,6.18049,75000000.0
2006-01-11 10:05:00,6.18046,6.18062,6.17889,6.17908,50000000.0
2006-01-11 10:10:00,6.17911,6.18009,6.17846,6.17921,70000000.0
2006-01-11 10:15:00,6.17794,6.17812,6.17634,6.17767,74000000.0
2006-01-11 10:20:00,6.17729,6.1777,6.17675,6.17728,60000000.0
2006-01-11 10:25:00,6.17701,6.17768,6.17673,6.17744,60000000.0
2006-01-11 10:30:00,6.17784,6.18061,6.17784,6.18031,57000000.0
2006-01-11 10:35:00,6.18013,6.18042,6.17743,6.1785,72000000.0
2006-01-11 10:40:00,6.17958,6.18496,6.17958,6.18175,62000000.0
2006-01-11 10:45:00,6.18164,6.18346,6.18143,6.18143,55000000.0
2006-01-11 10:50:00,6.18106,6.18411,6.1791,6.18381,72000000.0
2006-01-11 10:55:00,6.1841,6.18609,6.18182,6.18248,49000000.0
2006-01-11 11:00:00,6.18277,6.18551,6.18172,6.184,61000000.0
2006-01-11 11:05:00,6.18567,6.18567,6.18258,6.18268,71000000.0
2006-01-11 11:10:00,6.18308,6.18406,6.18046,6.18146,67000000.0
2006-01-11 11:15:00,6.18212,6.18222,6.17659,6.17736,63000000.0
2006-01-11 11:20:00,6.17814,6.17988,6.17633,6.17988,76000000.0
2006-01-11 11:25:00,6.18,6.18008,6.17784,6.17807,64000000.0
2006-01-11 11:30:00,6.18029,6.18379,6.18029,6.18286,74000000.0
2006-01-11 11:35:00,6.18288,6.18469,6.18232,6.18333,60000000.0
2006-01-11 11:40:00,6.1822,6.18318,6.17996,6.18127,64000000.0
2006-01-11 11:45:00,6.18162,6.18195,6.17969,6.18058,62000000.0
2006-01-11 11:50:00,6.1799,6.18187,6.17953,6.18063,68000000.0
2006-01-11 11:55:00,6.18047,6.18347,6.17957,6.18164,52000000.0
2006-01-11 12:00:00,6.18153,6.18298,6.18045,6.18189,63000000.0
2006-01-11 12:05:00,6.18299,6.18459,6.18236,6.18316,61000000.0
2006-01-11 12:10:00,6.18253,6.18404,6.1816,6.1825,63000000.0
2006-01-11 12:15:00,6.18157,6.18328,6.1805,6.181,56000000.0
2006-01-11 12:20:00,6.18133,6.1822,6.17857,6.17857,70000000.0
2006-01-11 12:25:00,6.1783,6.18026,6.17663,6.17804,57000000.0
2006-01-11 12:30:00,6.17807,6.17878,6.17604,6.17651,61000000.0
2006-01-11 12:35:00,6.17641,6.17641,6.17376,6.17488,64000000.0
2006-01-11 12:40:00,6.17404,6.17558,6.17247,6.17533,70000000.0
2006-01-11 12:45:00,6.17554,6.17585,6.17156,6.17248,65000000.0
2006-01-11 12:50:00,6.17322,6.17462,6.1717,6.17396,66000000.0
2006-01-11 12:55:00,6.17427,6.17625,6.17269,6.17561,62000000.0
2006-01-11 13:00:00,6.17589,6.17994,6.17589,6.17835,81000000.0
2006-01-11 13:05:00,6.17888,6.17955,6.17545,6.17584,77000000.0
2006-01-11 13:10:00,6.17502,6.17658,6.17229,6.17352,79000000.0
2006-01-11 13:15:00,6.17347,6.17578,6.173,6.17374,63000000.0
2006-01-11 13:20:00,6.17241,6.17487,6.17215,6.17279,78000000.0
2006-01-11 13:25:00,6.17251,6.1745,6.17092,6.17251,62000000.0
2006-01-11 13:30:00,6.17246,6.17451,6.17102,6.17134,55000000.0
2006-01-11 13:35:00,6.17145,6.17326,6.17116,6.17164,65000000.0
2006-01-11 13:40:00,6.17212,6.17252,6.16612,6.16789,55000000.0
2006-01-11 13:45:00,6.16853,6.1718,6.16667,6.17069,64000000.0
2006-01-11 13:50:00,6.17177,6.17259,6.17024,6.17066,58000000.0
2006-01-11 13:55:00,6.16996,6.17068,6.1681,6.16883,59000000.0
2006-01-11 14:00:00,6.16769,6.17037,6.16768,6.16933,72000000.0
2006-01-11 14:05:00,6.16827,6.17067,6.16794,6.16951,60000000.0
2006-01-11 14:10:00,6.17029,6.17065,6.16801,6.1684,56000000.0
2006-01-11 14:15:00,6.1679,6.16967,6.16699,6.16794,76000000.0
2006-01-11 14:20:00,6.16741,6.16769,6.16316,6.16426,52000000.0
2006-01-11 14:25:00,6.16239,6.16432,6.1602,6.1602,65000000.0
2006-01-11 14:30:00,6.16013,6.16277,6.15894,6.16023,60000000.0
2006-01-11 14:35:00,6.16008,6.16138,6.15882,6.16006,63000000.0
2006-01-11 14:40:00,6.16007,6.16326,6.15979,6.16191,77000000.0
2006-01-11 14:45:00,6.1626,6.16311,6.15991,6.16262,56000000.0
2006-01-11 14:50:00,6.16333,6.16468,6.16174,6.16401,60000000.0
2006-01-11 14:55:00,6.16293,6.16436,6.16177,6.16294,71000000.0
2006-01-11 15:00:00,6.16416,6.16518,6.16114,6.16239,76000000.0
2006-01-11 15:05:00,6.16258,6.16303,6.16086,6.1625,68000000.0
2006-01-11 15:10:00,6.16238,6.16285,6.15926,6.16285,61000000.0
2006-01-11 15:15:00,6.16301,6.16457,6.16275,6.16364,68000000.0
2006-01-11 15:20:00,6.16368,6.16457,6.16096,6.16217,59000000.0
2006-01-11 15:25:00,6.16226,6.16348,6.16128,6.1631,71000000.0
2006-01-11 15:30:00,6.16293,6.16537,6.16095,6.16352,68000000.0
2006-01-11 15:35:00,6.16492,6.16679,6.16453,6.16463,52000000.0
2006-01-11 15:40:00,6.16437,6.16787,6.16437,6.1674,62000000.0
2006-01-11 15:45:00,6.16599,6.16783,6.16503,6.16643,81000000.0
2006-01-11 15:50:00,6.16626,6.16827,6.16448,6.16562,75000000.0
2006-01-11 15:55:00,6.16522,6.16704,6.16419,6.16704,74000000.0
2006-01-11 16:00:00,6.1655,6.16618,6.16332,6.16486,61000000.0
2006-01-11 16:05:00,6.1645,6.1647,6.16056,6.16056,70000000.0
2006-01-11 16:10:00,6.16104,6.16126,6.15844,6.15996,64000000.0
2006-01-11 16:15:00,6.15964,6.16142,6.15746,6.15872,66000000.0
2006-01-11 16:20:00,6.15819,6.16118,6.15768,6.16118,65000000.0
2006-01-11 16:25:00,6.16043,6.16043,6.15378,6.15576,51000000.0
2006-01-11 16:30:00,6.15547,6.15783,6.15372,6.15609,53000000.0
2006-01-11 16:35:00,6.15606,6.15616,6.1516,6.15366,78000000.0
2006-01-11 16:40:00,6.15447,6.15657,6.15276,6.15276,86000000.0
2006-01-11 16:45:00,6.15114,6.15602,6.15114,6.15353,59000000.0
2006-01-11 16:50:00,6.1532,6.15342,6.14896,6.15044,66000000.0
2006-01-11 16:55:00,6.14914,6.15275,6.14914,6.15245,52000000.0
2006-01-11 17:00:00,6.15218,6.1559,6.15152,6.15481,62000000.0
2006-01-11 17:05:00,6.15478,6.15552,6.15157,6.15279,73000000.0
2006-01-11 17:10:00,6.1535,6.15552,6.15201,6.15482,57000000.0
2006-01-11 17:15:00,6.1547,6.16097,6.15434,6.16018,71000000.0
2006-01-11 17:20:00,6.15935,6.16032,6.15556,6.15681,55000000.0
2006-01-11 17:25:00,6.15795,6.15869,6.1553,6.15639,62000000.0
2006-01-11 17:30:00,6.15597,6.15726,6.1545,6.15571,63000000.0
2006-01-11 17:35:00,6.15678,6.15695,6.15418,6.15594,64000000.0
2006-01-11 17:40:00,6.15569,6.15569,6.1525,6.15282,76000000.0
2006-01-11 17:45:00,6.15452,6.15487,6.15103,6.15487,60000000.0
2006-01-11 17:50:00,6.15503,6.15741,6.15415,6.15693,86000000.0
2006-01-11 17:55:00,6.15728,6.15964,6.15539,6.15964,66000000.0
2006-01-11 18:00:00,6.16001,6.16066,6.15733,6.15857,72000000.0
2006-01-11 18:05:00,6.15851,6.16162,6.15792,6.16078,73000000.0
2006-01-11 18:10:00,6.16079,6.16198,6.15764,6.16061,58000000.0
2006-01-11 18:15:00,6.16,6.16068,6.15853,6.15893,61000000.0
2006-01-11 18:20:00,6.15894,6.16022,6.15355,6.15491,63000000.0
2006-01-11 18:25:00,6.15567,6.15617,6.15075,6.1521,67000000.0
2006-01-11 18:30:00,6.15187,6.15589,6.14983,6.15589,65000000.0
2006-01-11 18:35:00,6.15629,6.15799,6.15388,6.15523,76000000.0
2006-01-11 18:40:00,6.15592,6.15654,6.15124,6.1517,67000000.0
2006-01-11 18:45:00,6.152,6.15349,6.14416,6.14761,66000000.0
2006-01-11 18:50:00,6.14802,6.14802,6.14406,6.14549,63000000.0
2006-01-11 18:55:00,6.14526,6.14526,6.13912,6.14133,71000000.0
2006-01-11 19:00:00,6.14172,6.1442,6.14005,6.14072,70000000.0
2006-01-11 19:05:00,6.14058,6.14058,6.13678,6.13912,76000000.0
2006-01-11 19:10:00,6.13944,6.14201,6.13829,6.14088,68000000.0
2006-01-11 19:15:00,6.14032,6.14088,6.13579,6.1364,61000000.0
2006-01-11 19:20:00,6.13784,6.14003,6.13708,6.1384,72000000.0
2006-01-11 19:25:00,6.13933,6.1434,6.13871,6.14316,62000000.0
2006-01-11 19:30:00,6.14333,6.14388,6.14075,6.14336,66000000.0
2006-01-11 19:35:00,6.14262,6.14396,6.14036,6.14241,63000000.0
2006-01-11 19:40:00,6.14258,6.14358,6.14079,6.14211,70000000.0
2006-01-11 19:45:00,6.14201,6.14245,6.139,6.14108,70000000.0
2006-01-11 19:50:00,6.14035,6.14215,6.1395,6.1417,71000000.0
2006-01-11 19:55:00,6.14202,6.14432,6.14091,6.14159,68000000.0
2006-01-11 20:00:00,6.14075,6.14327,6.14073,6.14176,67000000.0
2006-01-11 20:05:00,6.14177,6.14387,6.14157,6.14169,65000000.0
2006-01-11 20:10:00,6.14186,6.14322,6.13998,6.14091,66000000.0
2006-01-11 20:15:00,6.14173,6.14327,6.14033,6.14194,64000000.0
2006-01-11 20:20:00,6.14245,6.1467,6.14119,6.1467,65000000.0
2006-01-11 20:25:00,6.14758,6.14777,6.14436,6.14472,63000000.0
2006-01-11 20:30:00,6.14593,6.14626,6.14349,6.1445,59000000.0
2006-01-11 20:35:00,6.14579,6.14579,6.14187,6.14442,70000000.0
2006-01-11 20:40:00,6.14521,6.14521,6.14186,6.14287,89000000.0
2006-01-11 20:45:00,6.14213,6.14336,6.14101,6.14171,67000000.0
2006-01-11 20:50:00,6.14185,6.14295,6.14029,6.14166,62000000.0
2006-01-11 20:55:00,6.14155,6.14399,6.14093,6.14357,65000000.0
2006-01-11 21:00:00,6.14333,6.14432,6.1418,6.14432,72000000.0
2006-01-11 21:05:00,6.14463,6.1475,6.14368,6.14553,66000000.0
2006-01-11 21:10:00,6.14593,6.14858,6.1453,6.1481,62000000.0
2006-01-11 21:15:00,6.14756,6.14756,6.14472,6.14541,68000000.0
2006-01-11 21:20:00,6.14667,6.14667,6.14421,6.14461,52000000.0
2006-01-11 21:25:00,6.14518,6.14684,6.13994,6.14187,58000000.0
2006-01-11 21:30:00,6.14231,6.14396,6.14116,6.14337,59000000.0
2006-01-11 21:35:00,6.14284,6.14397,6.14171,6.1431,88000000.0
2006-01-11 21:40:00,6.14335,6.14426,6.14233,6.14426,65000000.0
2006-01-11 21:45:00,6.14444,6.14616,6.1422,6.14546,62000000.0
2006-01-11 21:50:00,6.14523,6.14636,6.14344,6.1452,62000000.0
2006-01-11 21:55:00,6.14584,6.14752,6.14418,6.14572,72000000.0
2006-01-11 22:00:00,6.14558,6.14722,6.14477,6.14623,79000000.0
2006-01-11 22:05:00,6.1457,6.14893,6.1457,6.14697,67000000.0
2006-01-11 22:10:00,6.14706,6.14859,6.14569,6.14634,64000000.0
2006-01-11 22:15:00,6.14644,6.1476,6.14444,6.1451,69000000.0
2006-01-11 22:20:00,6.14503,6.14843,6.14503,6.14808,69000000.0
2006-01-11 22:25:00,6.14757,6.14766,6.14397,6.14397,63000000.0
2006-01-11 22:30:00,6.14411,6.14637,6.14411,6.14591,60000000.0
2006-01-11 22:35:00,6.14597,6.14659,6.14482,6.1449,56000000.0
2006-01-11 22:40:00,6.14547,6.14716,6.14463,6.14716,63000000.0
2006-01-11 22:45:00,6.1471,6.14734,6.14509,6.14661,68000000.0
2006-01-11 22:50:00,6.1467,6.14703,6.1451,6.14654,70000000.0
2006-01-11 22:55:00,6.14697,6.14747,6.14534,6.14608,64000000.0
2006-01-11 23:00:00,6.14604,6.14675,6.14499,6.14577,68000000.0
2006-01-11 23:05:00,6.14553,6.14757,6.14475,6.14738,60000000.0
2006-01-11 23:10:00,6.14665,6.14692,6.14506,6.14652,66000000.0
2006-01-11 23:15:00,6.14699,6.14711,6.14469,6.1452,65000000.0
2006-01-11 23:20:00,6.14511,6.14649,6.14438,6.14505,66000000.0
2006-01-11 23:25:00,6.14582,6.14633,6.14407,6.14496,64000000.0
2006-01-11 23:30:00,6.14451,6.14654,6.14425,6.14477,72000000.0
2006-01-11 23:35:00,6.14433,6.14595,6.14411,6.14491,62000000.0
2006-01-11 23:40:00,6.14435,6.14799,6.14412,6.14756,80000000.0
2006-01-11 23:45:00,6.14637,6.14791,6.14531,6.14658,76000000.0
2006-01-11 23:50:00,6.14562,6.14722,6.1452,6.14535,67000000.0
2006-01-11 23:55:00,6.14548,6.14633,6.14407,6.14475,76000000.0
2006-01-12 00:00:00,6.14451,6.14643,6.14302,6.14601,70000000.0
2006-01-12 00:05:00,6.14458,6.1468,6.1441,6.14606,62000000.0
2006-01-12 00:10:00,6.14613,6.14693,6.14402,6.14437,63000000.0
2006-01-12 00:15:00,6.14435,6.14613,6.14337,6.14474,65000000.0
2006-01-12 00:20:00,6.14426,6.14471,6.14156,6.14384,60000000.0
2006-01-12 00:25:00,6.14367,6.14436,6.13973,6.14137,66000000.0
2006-01-12 00:30:00,6.14145,6.1417,6.13829,6.13959,64000000.0
2006-01-12 00:35:00,6.13926,6.14143,6.13849,6.13955,80000000.0
2006-01-12 00:40:00,6.13924,6.14037,6.13794,6.1397,61000000.0
2006-01-12 00:45:00,6.14029,6.14067,6.13786,6.13798,63000000.0
2006-01-12 00:50:00,6.13812,6.14037,6.13782,6.14037,60000000.0
2006-01-12 00:55:00,6.14063,6.14063,6.13724,6.13889,66000000.0
2006-01-12 01:00:00,6.13885,6.1403,6.13693,6.13829,63000000.0
2006-01-12 01:05:00,6.13859,6.14012,6.13763,6.13862,70000000.0
2006-01-12 01:10:00,6.13913,6.14067,6.1387,6.14006,55000000.0
2006-01-12 01:15:00,6.14004,6.14091,6.13889,6.1395,63000000.0
2006-01-12 01:20:00,6.14066,6.14066,6.13777,6.13851,59000000.0
2006-01-12 01:25:00,6.13876,6.1395,6.13687,6.13915,70000000.0
2006-01-12 01:30:00,6.13898,6.13977,6.13635,6.13716,68000000.0
2006-01-12 01:35:00,6.137,6.13789,6.13532,6.13638,71000000.0
2006-01-12 01:40:00,6.13685,6.13826,6.13607,6.13814,72000000.0
2006-01-12 01:45:00,6.13676,6.13926,6.13669,6.13892,68000000.0
2006-01-12 01:50:00,6.13926,6.14049,6.13711,6.1394,67000000.0
2006-01-12 01:55:00,6.13943,6.14006,6.13807,6.13831,61000000.0
2006-01-12 02:00:00,6.13835,6.14036,6.13822,6.13947,69000000.0
2006-01-12 02:05:00,6.13975,6.14176,6.13895,6.13962,73000000.0
2006-01-12 02:10:00,6.14036,6.14145,6.13839,6.1394,74000000.0
2006-01-12 02:15:00,6.1393,6.14089,6.13806,6.13937,70000000.0
2006-01-12 02:20:00,6.13888,6.13983,6.13798,6.13824,74000000.0
2006-01-12 02:25:00,6.1384,6.1407,6.13831,6.14,59000000.0
2006-01-12 02:30:00,6.13996,6.14067,6.13881,6.14,64000000.0
2006-01-12 02:35:00,6.13937,6.14375,6.13899,6.14178,71000000.0
2006-01-12 02:40:00,6.14167,6.14266,6.14073,6.1419,69000000.0
2006-01-12 02:45:00,6.14225,6.14272,6.14031,6.14268,69000000.0
2006-01-12 02:50:00,6.14224,6.14224,6.13931,6.14051,66000000.0
2006-01-12 02:55:00,6.14135,6.14135,6.13745,6.13976,65000000.0
2006-01-12 03:00:00,6.13945,6.14055,6.13813,6.13846,67000000.0
2006-01-12 03:05:00,6.13822,6.13949,6.13664,6.13741,68000000.0
2006-01-12 03:10:00,6.13754,6.14,6.13746,6.13849,80000000.0
2006-01-12 03:15:00,6.13796,6.14183,6.13796,6.13939,50000000.0
2006-01-12 03:20:00,6.13917,6.14053,6.13841,6.14,62000000.0
2006-01-12 03:25:00,6.13984,6.13984,6.13549,6.13716,71000000.0
2006-01-12 03:30:00,6.13813,6.13872,6.1356,6.1356,68000000.0
2006-01-12 03:35:00,6.13511,6.13714,6.1337,6.13443,60000000.0
2006-01-12 03:40:00,6.13436,6.13606,6.13125,6.13578,82000000.0
2006-01-12 03:45:00,6.13431,6.13556,6.13125,6.13178,53000000.0
2006-01-12 03:50:00,6.13211,6.13309,6.1292,6.13045,74000000.0
2006-01-12 03:55:00,6.13062,6.13586,6.12935,6.13548,63000000.0
2006-01-12 04:00:00,6.13446,6.13512,6.13141,6.13451,70000000.0
2006-01-12 04:05:00,6.13386,6.13507,6.13241,6.13318,66000000.0
2006-01-12 04:10:00,6.13319,6.13529,6.13104,6.13203,77000000.0
2006-01-12 04:15:00,6.13204,6.13443,6.13161,6.13256,57000000.0
2006-01-12 04:20:00,6.13329,6.13353,6.13054,6.1315,62000000.0
2006-01-12 04:25:00,6.13154,6.13578,6.13119,6.13525,53000000.0
2006-01-12 04:30:00,6.13508,6.13557,6.13364,6.1346,66000000.0
2006-01-12 04:35:00,6.13445,6.13453,6.13152,6.13152,64000000.0
2006-01-12 04:40:00,6.1314,6.13395,6.13136,6.13293,54000000.0
2006-01-12 04:45:00,6.13286,6.13402,6.13182,6.13288,63000000.0
2006-01-12 04:50:00,6.13275,6.13495,6.13175,6.13177,71000000.0
2006-01-12 04:55:00,6.13153,6.13476,6.13153,6.1325,65000000.0
2006-01-12 05:00:00,6.13147,6.13513,6.13147,6.13446,62000000.0
2006-01-12 05:05:00,6.13461,6.13602,6.13255,6.13505,72000000.0
2006-01-12 05:10:00,6.13425,6.1365,6.13373,6.13629,59000000.0
2006-01-12 05:15:00,6.1357,6.13764,6.13491,6.13731,67000000.0
2006-01-12 05:20:00,6.13674,6.13779,6.13519,6.13603,79000000.0
2006-01-12 05:25:00,6.13565,6.13719,6.13495,6.13583,66000000.0
2006-01-12 05:30:00,6.13571,6.13717,6.13476,6.13603,76000000.0
2006-01-12 05:35:00,6.13581,6.13651,6.13415,6.13503,78000000.0
2006-01-12 05:40:00,6.13504,6.13566,6.13353,6.13447,61000000.0
2006-01-12 05:45:00,6.13462,6.13675,6.13419,6.13517,77000000.0
2006-01-12 05:50:00,6.1352,6.13577,6.13341,6.13349,62000000.0
2006-01-12 05:55:00,6.13479,6.13608,6.13404,6.13533,70000000.0
2006-01-12 06:00:00,6.13507,6.13621,6.13321,6.13396,77000000.0
2006-01-12 06:05:00,6.13382,6.13576,6.13362,6.13515,81000000.0
2006-01-12 06:10:00,6.13487,6.13636,6.13445,6.13483,73000000.0
2006-01-12 06:15:00,6.13463,6.13691,6.13408,6.13675,69000000.0
2006-01-12 06:20:00,6.13558,6.13696,6.13423,6.13451,68000000.0
2006-01-12 06:25:00,6.13512,6.13637,6.13438,6.13441,71000000.0
2006-01-12 06:30:00,6.13412,6.13559,6.13337,6.13402,58000000.0
2006-01-12 06:35:00,6.13455,6.13648,6.13448,6.13646,72000000.0
2006-01-12 06:40:00,6.13546,6.1378,6.13486,6.13754,71000000.0
2006-01-12 06:45:00,6.13744,6.13925,6.13683,6.13925,69000000.0
2006-01-12 06:50:00,6.1392,6.13986,6.13765,6.13781,56000000.0
2006-01-12 06:55:00,6.13789,6.13976,6.13733,6.13854,64000000.0
2006-01-12 07:00:00,6.13869,6.14128,6.13869,6.13928,58000000.0
2006-01-12 07:05:00,6.13974,6.14149,6.13951,6.1403,59000000.0
2006-01-12 07:10:00,6.1401,6.14273,6.14007,6.14075,82000000.0
2006-01-12 07:15:00,6.14098,6.14266,6.14066,6.1417,80000000.0
2006-01-12 07:20:00,6.1414,6.14168,6.13909,6.13947,76000000.0
2006-01-12 07:25:00,6.13951,6.14135,6.13868,6.13972,78000000.0
2006-01-12 07:30:00,6.13947,6.14104,6.13945,6.13993,61000000.0
2006-01-12 07:35:00,6.14041,6.14177,6.13929,6.14003,63000000.0
2006-01-12 07:40:00,6.13996,6.14038,6.13893,6.13893,55000000.0
2006-01-12 07:45:00,6.13877,6.14008,6.13721,6.13791,59000000.0
2006-01-12 07:50:00,6.1386,6.1395,6.13609,6.13678,67000000.0
2006-01-12 07:55:00,6.1372,6.13779,6.13492,6.13624,62000000.0
2006-01-12 08:00:00,6.13603,6.13902,6.1352,6.13749,65000000.0
2006-01-12 08:05:00,6.13669,6.13837,6.13601,6.13663,73000000.0
2006-01-12 08:10:00,6.13689,6.13799,6.135,6.135,58000000.0
2006-01-12 08:15:00,6.134,6.13426,6.13096,6.13096,59000000.0
2006-01-12 08:20:00,6.13114,6.13367,6.13106,6.13367,64000000.0
2006-01-12 08:25:00,6.13479,6.13479,6.1324,6.13411,56000000.0
2006-01-12 08:30:00,6.13447,6.13544,6.13167,6.13249,62000000.0
2006-01-12 08:35:00,6.13272,6.13326,6.13085,6.13091,56000000.0
2006-01-12 08:40:00,6.13173,6.13407,6.1315,6.13289,58000000.0
2006-01-12 08:45:00,6.13284,6.13284,6.13029,6.13093,76000000.0
2006-01-12 08:50:00,6.13074,6.13249,6.12973,6.13188,81000000.0
2006-01-12 08:55:00,6.13133,6.13278,6.12988,6.13147,70000000.0
2006-01-12 09:00:00,6.13111,6.13536,6.13035,6.13414,62000000.0
2006-01-12 09:05:00,6.13355,6.13557,6.1331,6.13417,66000000.0
2006-01-12 09:10:00,6.13459,6.13713,6.13449,6.13516,67000000.0
2006-01-12 09:15:00,6.13562,6.13853,6.13522,6.13756,72000000.0
2006-01-12 09:20:00,6.1379,6.14019,6.13638,6.13767,74000000.0
2006-01-12 09:25:00,6.13788,6.13995,6.13648,6.13899,68000000.0
2006-01-12 09:30:00,6.13947,6.14058,6.13457,6.13527,69000000.0
2006-01-12 09:35:00,6.13557,6.13734,6.13465,6.1357,85000000.0
2006-01-12 09:40:00,6.13579,6.13819,6.13479,6.13684,74000000.0
2006-01-12 09:45:00,6.13661,6.13727,6.1348,6.13646,76000000.0
2006-01-12 09:50:00,6.13643,6.13829,6.1355,6.13624,74000000.0
2006-01-12 09:55:00,6.13641,6.13736,6.13261,6.13505,68000000.0
2006-01-12 10:00:00,6.13509,6.1385,6.13434,6.13533,75000000.0
2006-01-12 10:05:00,6.13624,6.13776,6.13474,6.13512,50000000.0
2006-01-12 10:10:00,6.13521,6.13799,6.13507,6.13536,70000000.0
2006-01-12 10:15:00,6.13487,6.13858,6.13487,6.13767,74000000.0
2006-01-12 10:20:00,6.13756,6.13983,6.13647,6.13941,60000000.0
2006-01-12 10:25:00,6.1394,6.14005,6.13832,6.13896,60000000.0
2006-01-12 10:30:00,6.13961,6.14028,6.13847,6.13956,57000000.0
2006-01-12 10:35:00,6.13952,6.14023,6.13828,6.13931,72000000.0
2006-01-12 10:40:00,6.13994,6.14028,6.13817,6.13886,62000000.0
2006-01-12 10:45:00,6.13908,6.14027,6.13793,6.13893,55000000.0
2006-01-12 10:50:00,6.13878,6.14081,6.13754,6.13881,72000000.0
2006-01-12 10:55:00,6.13829,6.13956,6.13477,6.13628,49000000.0
2006-01-12 11:00:00,6.13641,6.13711,6.13431,6.13473,61000000.0
2006-01-12 11:05:00,6.13365,6.13589,6.13334,6.13334,71000000.0
2006-01-12 11:10:00,6.13207,6.13235,6.12813,6.12933,67000000.0
2006-01-12 11:15:00,6.13088,6.13299,6.12877,6.13239,63000000.0
2006-01-12 11:20:00,6.1325,6.13469,6.13126,6.13349,76000000.0
2006-01-12 11:25:00,6.1342,6.13749,6.13406,6.13406,64000000.0
2006-01-12 11:30:00,6.1343,6.13596,6.12989,6.13161,74000000.0
2006-01-12 11:35:00,6.13174,6.13272,6.13074,6.13112,60000000.0
2006-01-12 11:40:00,6.13156,6.13236,6.13004,6.13049,64000000.0
2006-01-12 11:45:00,6.13105,6.1345,6.1308,6.13392,62000000.0
2006-01-12 11:50:00,6.13342,6.13568,6.12924,6.13399,68000000.0
2006-01-12 11:55:00,6.13465,6.13611,6.13393,6.13405,52000000.0
2006-01-12 12:00:00,6.13393,6.14138,6.13387,6.14138,63000000.0
2006-01-12 12:05:00,6.14143,6.14167,6.13623,6.13711,61000000.0
2006-01-12 12:10:00,6.13755,6.13783,6.13497,6.13617,63000000.0
2006-01-12 12:15:00,6.13512,6.13522,6.13255,6.13522,56000000.0
2006-01-12 12:20:00,6.13532,6.13539,6.13164,6.13421,70000000.0
2006-01-12 12:25:00,6.13489,6.13887,6.13489,6.13874,57000000.0
2006-01-12 12:30:00,6.13853,6.13853,6.13373,6.13614,61000000.0
2006-01-12 12:35:00,6.13496,6.13607,6.13164,6.13382,64000000.0
2006-01-12 12:40:00,6.13365,6.13711,6.13285,6.13554,70000000.0
2006-01-12 12:45:00,6.13476,6.13739,6.13413,6.13497,65000000.0
2006-01-12 12:50:00,6.13488,6.13686,6.13299,6.13347,66000000.0
2006-01-12 12:55:00,6.13433,6.13566,6.13253,6.13379,62000000.0
2006-01-12 13:00:00,6.13439,6.13827,6.13326,6.13529,81000000.0
2006-01-12 13:05:00,6.13588,6.13736,6.13455,6.13498,77000000.0
2006-01-12 13:10:00,6.13534,6.13661,6.13385,6.13565,79000000.0
2006-01-12 13:15:00,6.13639,6.13832,6.13597,6.13658,63000000.0
2006-01-12 13:20:00,6.13525,6.1372,6.13422,6.13547,78000000.0
2006-01-12 13:25:00,6.13466,6.13839,6.13466,6.13769,62000000.0
2006-01-12 13:30:00,6.13727,6.13835,6.13579,6.13757,55000000.0
2006-01-12 13:35:00,6.13687,6.1378,6.13572,6.13663,65000000.0
2006-01-12 13:40:00,6.13641,6.13714,6.13528,6.13688,55000000.0
2006-01-12 13:45:00,6.13718,6.13729,6.13579,6.13662,64000000.0
2006-01-12 13:50:00,6.13682,6.13791,6.13568,6.13746,58000000.0
2006-01-12 13:55:00,6.13756,6.14029,6.13624,6.13962,59000000.0
2006-01-12 14:00:00,6.14015,6.14217,6.13907,6.13958,72000000.0
2006-01-12 14:05:00,6.13979,6.14526,6.13874,6.14462,60000000.0
2006-01-12 14:10:00,6.14415,6.14768,6.14197,6.14731,56000000.0
2006-01-12 14:15:00,6.1477,6.1477,6.14431,6.14569,76000000.0
2006-01-12 14:20:00,6.14541,6.14587,6.14331,6.14331,52000000.0
2006-01-12 14:25:00,6.14266,6.14326,6.14134,6.1426,65000000.0
2006-01-12 14:30:00,6.14352,6.14643,6.14271,6.14278,60000000.0
2006-01-12 14:35:00,6.14275,6.14388,6.14179,6.14181,63000000.0
2006-01-12 14:40:00,6.14223,6.14317,6.14024,6.14178,77000000.0
2006-01-12 14:45:00,6.14147,6.14531,6.14096,6.14176,56000000.0
2006-01-12 14:50:00,6.14071,6.14343,6.14013,6.14296,60000000.0
2006-01-12 14:55:00,6.14201,6.14372,6.14033,6.14062,71000000.0
2006-01-12 15:00:00,6.14085,6.14307,6.14072,6.14157,76000000.0
2006-01-12 15:05:00,6.143,6.14364,6.14158,6.14303,68000000.0
2006-01-12 15:10:00,6.14382,6.15177,6.14256,6.15177,61000000.0
2006-01-12 15:15:00,6.15416,6.15591,6.15176,6.15317,68000000.0
2006-01-12 15:20:00,6.15416,6.15433,6.15019,6.15043,59000000.0
2006-01-12 15:25:00,6.15011,6.1547,6.15004,6.15434,71000000.0
2006-01-12 15:30:00,6.15602,6.16017,6.15071,6.15071,68000000.0
2006-01-12 15:35:00,6.14994,6.15542,6.14643,6.15353,52000000.0
2006-01-12 15:40:00,6.15257,6.15269,6.14845,6.15075,62000000.0
2006-01-12 15:45:00,6.15088,6.15435,6.15043,6.15281,81000000.0
2006-01-12 15:50:00,6.15209,6.15608,6.15017,6.15574,75000000.0
2006-01-12 15:55:00,6.15864,6.16928,6.15783,6.16928,74000000.0
2006-01-12 16:00:00,6.17142,6.18193,6.17058,6.1794,61000000.0
2006-01-12 16:05:00,6.18009,6.18881,6.17937,6.18133,70000000.0
2006-01-12 16:10:00,6.18184,6.18185,6.17753,6.17805,64000000.0
2006-01-12 16:15:00,6.17817,6.18153,6.17716,6.18107,66000000.0
2006-01-12 16:20:00,6.18182,6.18434,6.18077,6.18368,65000000.0
2006-01-12 16:25:00,6.18323,6.20331,6.18284,6.20324,51000000.0
2006-01-12 16:30:00,6.20257,6.20257,6.1954,6.19734,53000000.0
2006-01-12 16:35:00,6.19748,6.19756,6.19387,6.19387,78000000.0
2006-01-12 16:40:00,6.19507,6.19548,6.19181,6.19277,86000000.0
2006-01-12 16:45:00,6.19365,6.194,6.19133,6.19133,59000000.0
2006-01-12 16:50:00,6.1917,6.1934,6.19137,6.19329,66000000.0
2006-01-12 16:55:00,6.19305,6.19648,6.19197,6.19516,52000000.0
2006-01-12 17:00:00,6.19673,6.20202,6.19644,6.20182,62000000.0
2006-01-12 17:05:00,6.2018,6.20674,6.20121,6.20595,73000000.0
2006-01-12 17:10:00,6.20552,6.20593,6.19978,6.2043,57000000.0
2006-01-12 17:15:00,6.20538,6.20729,6.20362,6.20494,71000000.0
2006-01-12 17:20:00,6.20446,6.20508,6.20181,6.20241,55000000.0
2006-01-12 17:25:00,6.20226,6.20226,6.19629,6.19838,62000000.0
2006-01-12 17:30:00,6.19795,6.19997,6.19759,6.19788,63000000.0
2006-01-12 17:35:00,6.1973,6.19821,6.19532,6.19561,64000000.0
2006-01-12 17:40:00,6.19708,6.19821,6.19554,6.19738,76000000.0
2006-01-12 17:45:00,6.1973,6.19737,6.19449,6.19479,60000000.0
2006-01-12 17:50:00,6.19323,6.19516,6.19225,6.19516,86000000.0
2006-01-12 17:55:00,6.19381,6.19547,6.19136,6.19308,66000000.0
2006-01-12 18:00:00,6.19269,6.19578,6.19158,6.19423,72000000.0
2006-01-12 18:05:00,6.19393,6.1947,6.19179,6.19252,73000000.0
2006-01-12 18:10:00,6.19239,6.19728,6.19227,6.1957,58000000.0
2006-01-12 18:15:00,6.19579,6.19617,6.19319,6.1948,61000000.0
2006-01-12 18:20:00,6.19373,6.19478,6.19212,6.19285,63000000.0
2006-01-12 18:25:00,6.19329,6.19375,6.19137,6.19343,67000000.0
2006-01-12 18:30:00,6.19179,6.19324,6.18945,6.19239,65000000.0
2006-01-12 18:35:00,6.19249,6.19407,6.19083,6.19335,76000000.0
2006-01-12 18:40:00,6.19382,6.19627,6.1926,6.19471,67000000.0
2006-01-12 18:45:00,6.19476,6.19894,6.1933,6.19425,66000000.0
2006-01-12 18:50:00,6.19403,6.19574,6.19296,6.19388,63000000.0
2006-01-12 18:55:00,6.19345,6.19419,6.19187,6.19315,71000000.0
2006-01-12 19:00:00,6.19318,6.19318,6.18688,6.18865,70000000.0
2006-01-12 19:05:00,6.18954,6.19216,6.18765,6.19136,76000000.0
2006-01-12 19:10:00,6.19154,6.19244,6.19013,6.19042,68000000.0
2006-01-12 19:15:00,6.18993,6.19428,6.18955,6.19319,61000000.0
2006-01-12 19:20:00,6.19315,6.1972,6.19276,6.19701,72000000.0
2006-01-12 19:25:00,6.19657,6.19935,6.19425,6.19935,62000000.0
2006-01-12 19:30:00,6.1991,6.20008,6.19517,6.19669,66000000.0
2006-01-12 19:35:00,6.19696,6.19712,6.19409,6.19425,63000000.0
2006-01-12 19:40:00,6.19384,6.19804,6.19327,6.19556,70000000.0
2006-01-12 19:45:00,6.19473,6.19634,6.19396,6.19425,70000000.0
2006-01-12 19:50:00,6.19423,6.19609,6.19341,6.19589,71000000.0
2006-01-12 19:55:00,6.19607,6.1964,6.19366,6.19466,68000000.0
2006-01-12 20:00:00,6.19427,6.1957,6.19335,6.19401,67000000.0
2006-01-12 20:05:00,6.19453,6.19628,6.19422,6.19546,65000000.0
2006-01-12 20:10:00,6.19506,6.19591,6.19276,6.19415,66000000.0
2006-01-12 20:15:00,6.19448,6.19448,6.19245,6.19352,64000000.0
2006-01-12 20:20:00,6.19451,6.19465,6.19165,6.19301,65000000.0
2006-01-12 20:25:00,6.19301,6.19385,6.19013,6.19192,63000000.0
2006-01-12 20:30:00,6.19217,6.19331,6.19074,6.19193,59000000.0
2006-01-12 20:35:00,6.19123,6.19541,6.19081,6.19315,70000000.0
2006-01-12 20:40:00,6.19284,6.19432,6.19178,6.19355,89000000.0
2006-01-12 20:45:00,6.19255,6.19615,6.19232,6.19549,67000000.0
2006-01-12 20:50:00,6.19555,6.19702,6.1946,6.19521,62000000.0
2006-01-12 20:55:00,6.19489,6.19598,6.19346,6.19539,65000000.0
2006-01-12 21:00:00,6.19504,6.19597,6.19367,6.19507,72000000.0
2006-01-12 21:05:00,6.19519,6.19751,6.19459,6.19596,66000000.0
2006-01-12 21:10:00,6.1964,6.1975,6.19487,6.19629,62000000.0
2006-01-12 21:15:00,6.19616,6.19713,6.19457,6.19535,68000000.0
2006-01-12 21:20:00,6.19481,6.1956,6.19363,6.19482,52000000.0
2006-01-12 21:25:00,6.19483,6.19633,6.19389,6.19504,58000000.0
2006-01-12 21:30:00,6.19405,6.19529,6.19257,6.19353,59000000.0
2006-01-12 21:35:00,6.19324,6.19364,6.19149,6.19322,88000000.0
2006-01-12 21:40:00,6.19315,6.19386,6.19196,6.19278,65000000.0
2006-01-12 21:45:00,6.19275,6.19446,6.19238,6.19338,62000000.0
2006-01-12 21:50:00,6.19378,6.19401,6.1905,6.1905,62000000.0
2006-01-12 21:55:00,6.19058,6.19177,6.18791,6.18895,72000000.0
2006-01-12 22:00:00,6.18875,6.19138,6.18852,6.19093,79000000.0
2006-01-12 22:05:00,6.19035,6.19276,6.18903,6.19135,67000000.0
2006-01-12 22:10:00,6.19125,6.19445,6.191,6.19418,64000000.0
2006-01-12 22:15:00,6.1946,6.1946,6.19056,6.19056,69000000.0
2006-01-12 22:20:00,6.1911,6.19308,6.19065,6.19165,69000000.0
2006-01-12 22:25:00,6.19245,6.19354,6.19086,6.19216,63000000.0
2006-01-12 22:30:00,6.19218,6.19312,6.19123,6.19143,60000000.0
2006-01-12 22:35:00,6.19257,6.19466,6.19156,6.19194,56000000.0
2006-01-12 22:40:00,6.19221,6.19357,6.19059,6.19059,63000000.0
2006-01-12 22:45:00,6.1905,6.19322,6.1905,6.19197,68000000.0
2006-01-12 22:50:00,6.19166,6.19356,6.19126,6.1921,70000000.0
2006-01-12 22:55:00,6.19207,6.19431,6.19207,6.19416,64000000.0
2006-01-12 23:00:00,6.19418,6.1945,6.19375,6.19424,68000000.0
2006-01-12 23:05:00,6.19391,6.19434,6.19355,6.19367,60000000.0
2006-01-12 23:10:00,6.19346,6.19393,6.19314,6.19346,66000000.0
2006-01-12 23:15:00,6.1936,6.19371,6.19287,6.19371,65000000.0
2006-01-12 23:20:00,6.19375,6.19396,6.19246,6.19311,66000000.0
2006-01-12 23:25:00,6.19331,6.19341,6.1925,6.19259,64000000.0
2006-01-12 23:30:00,6.19276,6.19339,6.19246,6.1929,72000000.0
2006-01-12 23:35:00,6.19301,6.19359,6.19193,6.19244,62000000.0
2006-01-12 23:40:00,6.1925,6.19326,6.19206,6.1932,80000000.0
2006-01-12 23:45:00,6.19284,6.19374,6.19249,6.19356,76000000.0
2006-01-12 23:50:00,6.19354,6.19429,6.19303,6.19303,67000000.0
2006-01-12 23:55:00,6.19306,6.19465,6.19228,6.19244,76000000.0
2006-01-13 00:00:00,6.19283,6.19338,6.19188,6.19202,70000000.0
2006-01-13 00:05:00,6.19165,6.19174,6.19053,6.19107,62000000.0
2006-01-13 00:10:00,6.19091,6.19299,6.19091,6.19264,63000000.0
2006-01-13 00:15:00,6.19253,6.19279,6.19203,6.19239,65000000.0
2006-01-13 00:20:00,6.19244,6.19497,6.19193,6.19497,60000000.0
2006-01-13 00:25:00,6.19516,6.19528,6.19411,6.19412,66000000.0
2006-01-13 00:30:00,6.19423,6.1968,6.19423,6.19509,64000000.0
2006-01-13 00:35:00,6.19512,6.19608,6.1943,6.19574,80000000.0
2006-01-13 00:40:00,6.19579,6.1969,6.19576,6.19647,61000000.0
2006-01-13 00:45:00,6.19683,6.19683,6.19202,6.19202,63000000.0
2006-01-13 00:50:00,6.19124,6.19314,6.19078,6.19278,60000000.0
2006-01-13 00:55:00,6.19308,6.19525,6.19275,6.19506,66000000.0
2006-01-13 01:00:00,6.19508,6.19515,6.19146,6.19186,63000000.0
2006-01-13 01:05:00,6.19198,6.19246,6.19129,6.19175,70000000.0
2006-01-13 01:10:00,6.19189,6.19242,6.19092,6.19134,55000000.0
2006-01-13 01:15:00,6.19108,6.19116,6.18836,6.18913,63000000.0
2006-01-13 01:20:00,6.18859,6.18859,6.18399,6.18556,59000000.0
2006-01-13 01:25:00,6.18512,6.18792,6.18482,6.18788,70000000.0
2006-01-13 01:30:00,6.1883,6.19027,6.18806,6.18963,68000000.0
2006-01-13 01:35:00,6.18906,6.18958,6.18821,6.18958,71000000.0
2006-01-13 01:40:00,6.1892,6.18934,6.18785,6.18785,72000000.0
2006-01-13 01:45:00,6.18818,6.18882,6.18731,6.18766,68000000.0
2006-01-13 01:50:00,6.18729,6.18858,6.18699,6.18773,67000000.0
2006-01-13 01:55:00,6.18768,6.18962,6.18764,6.18906,61000000.0
2006-01-13 02:00:00,6.18882,6.19189,6.18882,6.19002,69000000.0
2006-01-13 02:05:00,6.18995,6.19303,6.18987,6.19235,73000000.0
2006-01-13 02:10:00,6.19187,6.19206,6.1901,6.19084,74000000.0
2006-01-13 02:15:00,6.19121,6.19146,6.18991,6.19144,70000000.0
2006-01-13 02:20:00,6.19188,6.19199,6.18901,6.18919,74000000.0
2006-01-13 02:25:00,6.18906,6.18994,6.18895,6.18945,59000000.0
2006-01-13 02:30:00,6.18894,6.18905,6.18766,6.18897,64000000.0
2006-01-13 02:35:00,6.18929,6.19109,6.18883,6.19098,71000000.0
2006-01-13 02:40:00,6.19086,6.19129,6.19037,6.1904,69000000.0
2006-01-13 02:45:00,6.19028,6.19305,6.18985,6.19271,69000000.0
2006-01-13 02:50:00,6.19301,6.19426,6.19288,6.19328,66000000.0
2006-01-13 02:55:00,6.19309,6.19459,6.1926,6.19459,65000000.0
2006-01-13 03:00:00,6.19388,6.19599,6.1924,6.1924,67000000.0
2006-01-13 03:05:00,6.19227,6.19243,6.19119,6.19228,68000000.0
2006-01-13 03:10:00,6.19203,6.19203,6.18957,6.19089,80000000.0
2006-01-13 03:15:00,6.19083,6.19116,6.19044,6.19095,50000000.0
2006-01-13 03:20:00,6.19088,6.19109,6.1885,6.18963,62000000.0
2006-01-13 03:25:00,6.18901,6.19001,6.18763,6.18916,71000000.0
2006-01-13 03:30:00,6.18935,6.18984,6.18759,6.18925,68000000.0
2006-01-13 03:35:00,6.18881,6.19048,6.18722,6.18941,60000000.0
2006-01-13 03:40:00,6.18922,6.19049,6.188,6.19049,82000000.0
2006-01-13 03:45:00,6.18934,6.19256,6.18843,6.19256,53000000.0
2006-01-13 03:50:00,6.19228,6.19261,6.1901,6.19108,74000000.0
2006-01-13 03:55:00,6.19117,6.19281,6.19102,6.19272,63000000.0
2006-01-13 04:00:00,6.19284,6.19322,6.191,6.19151,70000000.0
2006-01-13 04:05:00,6.19125,6.19359,6.19063,6.19278,66000000.0
2006-01-13 04:10:00,6.19236,6.19354,6.19126,6.19254,77000000.0
2006-01-13 04:15:00,6.19165,6.19264,6.19053,6.19144,57000000.0
2006-01-13 04:20:00,6.19122,6.19157,6.18805,6.18876,62000000.0
2006-01-13 04:25:00,6.18827,6.19042,6.1871,6.18884,53000000.0
2006-01-13 04:30:00,6.18768,6.18864,6.18616,6.18784,66000000.0
2006-01-13 04:35:00,6.18806,6.18923,6.18674,6.18837,64000000.0
2006-01-13 04:40:00,6.18779,6.19058,6.1874,6.18855,54000000.0
2006-01-13 04:45:00,6.18854,6.19031,6.18841,6.18932,63000000.0
2006-01-13 04:50:00,6.18986,6.19022,6.18744,6.18832,71000000.0
2006-01-13 04:55:00,6.18813,6.18916,6.18602,6.18694,65000000.0
2006-01-13 05:00:00,6.18732,6.19028,6.18711,6.18915,62000000.0
2006-01-13 05:05:00,6.18919,6.19008,6.18775,6.18928,72000000.0
2006-01-13 05:10:00,6.18958,6.18962,6.18795,6.18826,59000000.0
2006-01-13 05:15:00,6.18852,6.19061,6.18777,6.18885,67000000.0
2006-01-13 05:20:00,6.18877,6.18957,6.18713,6.18734,79000000.0
2006-01-13 05:25:00,6.18761,6.18931,6.18697,6.18833,66000000.0
2006-01-13 05:30:00,6.18778,6.18964,6.18717,6.18766,76000000.0
2006-01-13 05:35:00,6.18804,6.19111,6.18802,6.18921,78000000.0
2006-01-13 05:40:00,6.18911,6.19015,6.18854,6.18903,61000000.0
2006-01-13 05:45:00,6.18916,6.19143,6.18915,6.18918,77000000.0
2006-01-13 05:50:00,6.18932,6.19015,6.18818,6.18907,62000000.0
2006-01-13 05:55:00,6.18882,6.19015,6.18741,6.18827,70000000.0
2006-01-13 06:00:00,6.18906,6.19046,6.1879,6.18873,77000000.0
2006-01-13 06:05:00,6.18765,6.18879,6.1866,6.18677,81000000.0
2006-01-13 06:10:00,6.18693,6.18909,6.18607,6.18871,73000000.0
2006-01-13 06:15:00,6.18862,6.1894,6.18753,6.1894,69000000.0
2006-01-13 06:20:00,6.18852,6.18918,6.18635,6.18721,68000000.0
2006-01-13 06:25:00,6.18727,6.18844,6.18674,6.18719,71000000.0
2006-01-13 06:30:00,6.18725,6.18835,6.18612,6.18748,58000000.0
2006-01-13 06:35:00,6.18719,6.18803,6.18597,6.1868,72000000.0
2006-01-13 06:40:00,6.18703,6.19011,6.18703,6.18931,71000000.0
2006-01-13 06:45:00,6.18919,6.19209,6.18816,6.19209,69000000.0
2006-01-13 06:50:00,6.19201,6.19212,6.18777,6.18802,56000000.0
2006-01-13 06:55:00,6.1896,6.19047,6.18823,6.19047,64000000.0
2006-01-13 07:00:00,6.19066,6.19131,6.18896,6.19051,58000000.0
2006-01-13 07:05:00,6.19019,6.19134,6.18988,6.18988,59000000.0
2006-01-13 07:10:00,6.19,6.19128,6.18642,6.18737,82000000.0
2006-01-13 07:15:00,6.18704,6.18832,6.18606,6.18705,80000000.0
2006-01-13 07:20:00,6.18691,6.1881,6.18525,6.1875,76000000.0
2006-01-13 07:25:00,6.18761,6.18876,6.18656,6.18706,78000000.0
2006-01-13 07:30:00,6.18702,6.18972,6.18673,6.18914,61000000.0
2006-01-13 07:35:00,6.18853,6.18918,6.18718,6.18842,63000000.0
2006-01-13 07:40:00,6.1886,6.1909,6.1886,6.19072,55000000.0
2006-01-13 07:45:00,6.18917,6.19159,6.18832,6.18832,59000000.0
2006-01-13 07:50:00,6.1882,6.19033,6.18422,6.18741,67000000.0
2006-01-13 07:55:00,6.18676,6.1876,6.18463,6.18618,62000000.0
2006-01-13 08:00:00,6.18655,6.18764,6.18533,6.18657,65000000.0
2006-01-13 08:05:00,6.18654,6.18862,6.1842,6.18631,73000000.0
2006-01-13 08:10:00,6.18596,6.18665,6.1842,6.18518,58000000.0
2006-01-13 08:15:00,6.18515,6.1854,6.18111,6.18247,59000000.0
2006-01-13 08:20:00,6.18271,6.18511,6.18226,6.18511,64000000.0
2006-01-13 08:25:00,6.18507,6.18523,6.18147,6.18147,56000000.0
2006-01-13 08:30:00,6.18169,6.18364,6.18121,6.18357,62000000.0
2006-01-13 08:35:00,6.18427,6.18432,6.18196,6.18376,56000000.0
2006-01-13 08:40:00,6.18429,6.18539,6.18341,6.18419,58000000.0
2006-01-13 08:45:00,6.18398,6.18581,6.18358,6.18489,76000000.0
2006-01-13 08:50:00,6.18426,6.18569,6.18145,6.18263,81000000.0
2006-01-13 08:55:00,6.182,6.18211,6.17808,6.17996,70000000.0
2006-01-13 09:00:00,6.1795,6.18012,6.17596,6.17999,62000000.0
2006-01-13 09:05:00,6.18018,6.18084,6.17824,6.17979,66000000.0
2006-01-13 09:10:00,6.17946,6.1814,6.17854,6.1814,67000000.0
2006-01-13 09:15:00,6.18047,6.18281,6.17958,6.18083,72000000.0
2006-01-13 09:20:00,6.18091,6.18183,6.17835,6.17984,74000000.0
2006-01-13 09:25:00,6.17929,6.1814,6.17836,6.17847,68000000.0
2006-01-13 09:30:00,6.17794,6.178,6.17389,6.17714,69000000.0
2006-01-13 09:35:00,6.17659,6.17851,6.17612,6.17766,85000000.0
2006-01-13 09:40:00,6.1785,6.18121,6.17824,6.18055,74000000.0
2006-01-13 09:45:00,6.1801,6.18097,6.17749,6.17849,76000000.0
2006-01-13 09:50:00,6.17782,6.1783,6.17404,6.17528,74000000.0
2006-01-13 09:55:00,6.17495,6.17618,6.17278,6.17345,68000000.0
2006-01-13 10:00:00,6.1731,6.17582,6.17231,6.17476,75000000.0
2006-01-13 10:05:00,6.17491,6.17622,6.17344,6.17441,50000000.0
2006-01-13 10:10:00,6.17436,6.17577,6.17188,6.17577,70000000.0
2006-01-13 10:15:00,6.17547,6.17584,6.17247,6.1738,74000000.0
2006-01-13 10:20:00,6.17401,6.17865,6.17356,6.17791,60000000.0
2006-01-13 10:25:00,6.17785,6.17851,6.17502,6.17502,60000000.0
2006-01-13 10:30:00,6.17486,6.17621,6.17377,6.17589,57000000.0
2006-01-13 10:35:00,6.17645,6.17813,6.17595,6.17642,72000000.0
2006-01-13 10:40:00,6.17633,6.17633,6.17234,6.17438,62000000.0
2006-01-13 10:45:00,6.17445,6.17709,6.17393,6.17684,55000000.0
2006-01-13 10:50:00,6.1767,6.17803,6.17582,6.17759,72000000.0
2006-01-13 10:55:00,6.17755,6.18045,6.17727,6.17833,49000000.0
2006-01-13 11:00:00,6.17787,6.17838,6.17057,6.17103,61000000.0
2006-01-13 11:05:00,6.1709,6.17338,6.1709,6.17183,71000000.0
2006-01-13 11:10:00,6.1721,6.17588,6.171,6.17481,67000000.0
2006-01-13 11:15:00,6.17531,6.17601,6.17221,6.17285,63000000.0
2006-01-13 11:20:00,6.17261,6.17526,6.17158,6.17467,76000000.0
2006-01-13 11:25:00,6.17423,6.17556,6.17176,6.1734,64000000.0
2006-01-13 11:30:00,6.17294,6.17397,6.17135,6.17194,74000000.0
2006-01-13 11:35:00,6.17189,6.17348,6.16911,6.16948,60000000.0
2006-01-13 11:40:00,6.16874,6.17065,6.16708,6.16855,64000000.0
2006-01-13 11:45:00,6.16875,6.17023,6.16749,6.16923,62000000.0
2006-01-13 11:50:00,6.16978,6.17221,6.16942,6.16999,68000000.0
2006-01-13 11:55:00,6.17044,6.17442,6.17044,6.17268,52000000.0
2006-01-13 12:00:00,6.17251,6.17331,6.17055,6.17108,63000000.0
2006-01-13 12:05:00,6.17155,6.17302,6.17005,6.17104,61000000.0
2006-01-13 12:10:00,6.17025,6.17343,6.17001,6.17001,63000000.0
2006-01-13 12:15:00,6.17181,6.17308,6.17099,6.17305,56000000.0
2006-01-13 12:20:00,6.17231,6.17538,6.17231,6.17356,70000000.0
2006-01-13 12:25:00,6.17318,6.17879,6.17318,6.17794,57000000.0
2006-01-13 12:30:00,6.17694,6.18015,6.1755,6.17662,61000000.0
2006-01-13 12:35:00,6.17611,6.17915,6.17611,6.17889,64000000.0
2006-01-13 12:40:00,6.17825,6.18102,6.17692,6.17929,70000000.0
2006-01-13 12:45:00,6.17942,6.1798,6.17649,6.17683,65000000.0
2006-01-13 12:50:00,6.17692,6.1802,6.1767,6.17985,66000000.0
2006-01-13 12:55:00,6.18072,6.18109,6.17729,6.179,62000000.0
2006-01-13 13:00:00,6.17856,6.18313,6.17834,6.18118,81000000.0
2006-01-13 13:05:00,6.18259,6.18408,6.18096,6.18286,77000000.0
2006-01-13 13:10:00,6.18267,6.1837,6.18102,6.18161,79000000.0
2006-01-13 13:15:00,6.18171,6.18349,6.18115,6.18209,63000000.0
2006-01-13 13:20:00,6.18214,6.18363,6.18118,6.18233,78000000.0
2006-01-13 13:25:00,6.18121,6.18269,6.18026,6.18128,62000000.0
2006-01-13 13:30:00,6.18123,6.18169,6.17942,6.17942,55000000.0
2006-01-13 13:35:00,6.17953,6.18042,6.17847,6.17965,65000000.0
2006-01-13 13:40:00,6.17981,6.18103,6.17898,6.18028,55000000.0
2006-01-13 13:45:00,6.18064,6.182,6.17961,6.18068,64000000.0
2006-01-13 13:50:00,6.18063,6.18094,6.17836,6.18078,58000000.0
2006-01-13 13:55:00,6.18127,6.18276,6.18077,6.18276,59000000.0
2006-01-13 14:00:00,6.18205,6.18217,6.17929,6.17978,72000000.0
2006-01-13 14:05:00,6.18,6.18133,6.17927,6.18124,60000000.0
2006-01-13 14:10:00,6.18117,6.18227,6.17944,6.18003,56000000.0
2006-01-13 14:15:00,6.17997,6.18177,6.17842,6.17936,76000000.0
2006-01-13 14:20:00,6.17905,6.1808,6.1783,6.1801,52000000.0
2006-01-13 14:25:00,6.18028,6.18153,6.17808,6.17899,65000000.0
2006-01-13 14:30:00,6.17934,6.18167,6.17927,6.17993,60000000.0
2006-01-13 14:35:00,6.17954,6.18073,6.17712,6.17771,63000000.0
2006-01-13 14:40:00,6.1769,6.18034,6.17633,6.17952,77000000.0
2006-01-13 14:45:00,6.17973,6.18173,6.17897,6.18173,56000000.0
2006-01-13 14:50:00,6.18122,6.18384,6.18,6.18384,60000000.0
2006-01-13 14:55:00,6.18486,6.18932,6.18469,6.18921,71000000.0
2006-01-13 15:00:00,6.18817,6.18998,6.18646,6.18901,76000000.0
2006-01-13 15:05:00,6.18902,6.19116,6.18891,6.18962,68000000.0
2006-01-13 15:10:00,6.19018,6.19124,6.18871,6.19023,61000000.0
2006-01-13 15:15:00,6.19101,6.19101,6.18779,6.18831,68000000.0
2006-01-13 15:20:00,6.1869,6.18831,6.18495,6.18691,59000000.0
2006-01-13 15:25:00,6.18682,6.18729,6.18227,6.18401,71000000.0
2006-01-13 15:30:00,6.18447,6.18813,6.17228,6.17259,68000000.0
2006-01-13 15:35:00,6.17325,6.17654,6.17079,6.17079,52000000.0
2006-01-13 15:40:00,6.17053,6.17453,6.16633,6.17247,62000000.0
2006-01-13 15:45:00,6.17192,6.17366,6.16876,6.17366,81000000.0
2006-01-13 15:50:00,6.17377,6.17846,6.17218,6.17846,75000000.0
2006-01-13 15:55:00,6.17869,6.17887,6.17407,6.17768,74000000.0
2006-01-13 16:00:00,6.17712,6.17891,6.17539,6.17576,61000000.0
2006-01-13 16:05:00,6.1755,6.17909,6.17468,6.17802,70000000.0
2006-01-13 16:10:00,6.1786,6.1786,6.17255,6.17411,64000000.0
2006-01-13 16:15:00,6.17422,6.17789,6.17313,6.17789,66000000.0
2006-01-13 16:20:00,6.17922,6.18679,6.17922,6.18672,65000000.0
2006-01-13 16:25:00,6.18672,6.18672,6.18273,6.1831,51000000.0
2006-01-13 16:30:00,6.18285,6.18618,6.18285,6.1833,53000000.0
2006-01-13 16:35:00,6.18302,6.18324,6.17921,6.18163,78000000.0
2006-01-13 16:40:00,6.18217,6.18359,6.17711,6.17894,86000000.0
2006-01-13 16:45:00,6.17904,6.18107,6.17603,6.18053,59000000.0
2006-01-13 16:50:00,6.18122,6.18366,6.18032,6.1817,66000000.0
2006-01-13 16:55:00,6.18197,6.18476,6.18121,6.18337,52000000.0
2006-01-13 17:00:00,6.18392,6.18514,6.17855,6.17902,62000000.0
2006-01-13 17:05:00,6.17964,6.18604,6.17726,6.17806,73000000.0
2006-01-13 17:10:00,6.1796,6.18154,6.17774,6.18101,57000000.0
2006-01-13 17:15:00,6.18071,6.18186,6.17925,6.18135,71000000.0
2006-01-13 17:20:00,6.18115,6.18188,6.17889,6.17951,55000000.0
2006-01-13 17:25:00,6.17992,6.18177,6.17855,6.18071,62000000.0
2006-01-13 17:30:00,6.1804,6.18091,6.17864,6.17874,63000000.0
2006-01-13 17:35:00,6.17937,6.18074,6.17286,6.17286,64000000.0
2006-01-13 17:40:00,6.17263,6.17445,6.16897,6.16924,76000000.0
2006-01-13 17:45:00,6.16929,6.16977,6.16471,6.16686,60000000.0
2006-01-13 17:50:00,6.16745,6.16981,6.16643,6.16819,86000000.0
2006-01-13 17:55:00,6.16846,6.17161,6.16785,6.17112,66000000.0
2006-01-13 18:00:00,6.17158,6.17333,6.16959,6.17156,72000000.0
2006-01-13 18:05:00,6.17329,6.17533,6.17095,6.17412,73000000.0
2006-01-13 18:10:00,6.17512,6.17597,6.17182,6.17254,58000000.0
2006-01-13 18:15:00,6.17205,6.17452,6.17186,6.17452,61000000.0
2006-01-13 18:20:00,6.17524,6.1756,6.16901,6.16901,63000000.0
2006-01-13 18:25:00,6.16908,6.16908,6.16061,6.16073,67000000.0
2006-01-13 18:30:00,6.16341,6.16617,6.15985,6.16321,65000000.0
2006-01-13 18:35:00,6.16272,6.16394,6.15662,6.16003,76000000.0
2006-01-13 18:40:00,6.1588,6.15914,6.15269,6.15374,67000000.0
2006-01-13 18:45:00,6.15427,6.15715,6.15258,6.15672,66000000.0
2006-01-13 18:50:00,6.1565,6.15801,6.15503,6.15723,63000000.0
2006-01-13 18:55:00,6.15857,6.16021,6.1548,6.15801,71000000.0
2006-01-13 19:00:00,6.15897,6.16043,6.15651,6.15722,70000000.0
2006-01-13 19:05:00,6.15688,6.15727,6.1547,6.15476,76000000.0
2006-01-13 19:10:00,6.15392,6.16047,6.153,6.15919,68000000.0
2006-01-13 19:15:00,6.15866,6.15909,6.15471,6.15681,61000000.0
2006-01-13 19:20:00,6.15632,6.15768,6.15401,6.15658,72000000.0
2006-01-13 19:25:00,6.15751,6.15793,6.15494,6.15494,62000000.0
2006-01-13 19:30:00,6.15598,6.15833,6.15415,6.15428,66000000.0
2006-01-13 19:35:00,6.15339,6.15339,6.1425,6.14353,63000000.0
2006-01-13 19:40:00,6.14399,6.14528,6.13909,6.14199,70000000.0
2006-01-13 19:45:00,6.14156,6.14179,6.13825,6.13825,70000000.0
2006-01-13 19:50:00,6.13801,6.1418,6.138,6.1418,71000000.0
2006-01-13 19:55:00,6.1416,6.14317,6.14081,6.14095,68000000.0
2006-01-13 20:00:00,6.1409,6.14335,6.13902,6.1424,67000000.0
2006-01-13 20:05:00,6.14259,6.14397,6.14087,6.1425,65000000.0
2006-01-13 20:10:00,6.14289,6.14338,6.14084,6.14194,66000000.0
2006-01-13 20:15:00,6.14235,6.14399,6.14125,6.14316,64000000.0
2006-01-13 20:20:00,6.1435,6.14419,6.14162,6.144,65000000.0
2006-01-13 20:25:00,6.14307,6.14431,6.14136,6.14259,63000000.0
2006-01-13 20:30:00,6.14269,6.14303,6.13952,6.14021,59000000.0
2006-01-13 20:35:00,6.14046,6.14318,6.13987,6.14272,70000000.0
2006-01-13 20:40:00,6.14263,6.14427,6.14108,6.14275,89000000.0
2006-01-13 20:45:00,6.14225,6.14401,6.14159,6.14358,67000000.0
2006-01-13 20:50:00,6.14359,6.14609,6.14317,6.14433,62000000.0
2006-01-13 20:55:00,6.1437,6.14484,6.14278,6.14295,65000000.0
2006-01-13 21:00:00,6.14328,6.14349,6.14123,6.14188,72000000.0
2006-01-13 21:05:00,6.14322,6.1454,6.14287,6.14427,66000000.0
2006-01-13 21:10:00,6.14489,6.14618,6.14341,6.14492,62000000.0
2006-01-13 21:15:00,6.14476,6.14604,6.14334,6.14433,68000000.0
2006-01-13 21:20:00,6.14434,6.14747,6.14397,6.14488,52000000.0
2006-01-13 21:25:00,6.14512,6.14578,6.14313,6.14413,58000000.0
2006-01-13 21:30:00,6.14436,6.14498,6.1427,6.14317,59000000.0
2006-01-13 21:35:00,6.14392,6.14603,6.14276,6.14477,88000000.0
2006-01-13 21:40:00,6.14442,6.14516,6.14354,6.14492,65000000.0
2006-01-13 21:45:00,6.14483,6.14517,6.14235,6.14395,62000000.0
2006-01-13 21:50:00,6.14401,6.14491,6.1408,6.14208,62000000.0
2006-01-13 21:55:00,6.14283,6.14283,6.13949,6.14036,72000000.0
2006-01-13 22:00:00,6.14189,6.14215,6.14017,6.14017,79000000.0
2006-01-13 22:05:00,6.14035,6.14273,6.14024,6.14139,67000000.0
2006-01-13 22:10:00,6.14116,6.14249,6.14006,6.14216,64000000.0
2006-01-13 22:15:00,6.14208,6.14244,6.14023,6.14124,69000000.0
2006-01-13 22:20:00,6.14166,6.14171,6.13998,6.14139,69000000.0
2006-01-13 22:25:00,6.14123,6.14298,6.14043,6.14287,63000000.0
2006-01-13 22:30:00,6.14249,6.14251,6.13981,6.14054,60000000.0
2006-01-13 22:35:00,6.14009,6.14296,6.13987,6.14036,56000000.0
2006-01-13 22:40:00,6.14062,6.14209,6.13979,6.14047,63000000.0
2006-01-13 22:45:00,6.14067,6.14271,6.1401,6.1426,68000000.0
2006-01-13 22:50:00,6.1424,6.14269,6.14049,6.1418,70000000.0
2006-01-13 22:55:00,6.14157,6.14224,6.14045,6.14143,64000000.0
2006-01-13 23:00:00,6.14157,6.14355,6.14041,6.1408,68000000.0
2006-01-13 23:05:00,6.14031,6.14328,6.14031,6.14226,60000000.0
2006-01-13 23:10:00,6.14213,6.14262,6.14027,6.14049,66000000.0
2006-01-13 23:15:00,6.14016,6.14235,6.13994,6.14215,65000000.0
2006-01-13 23:20:00,6.14178,6.14242,6.13975,6.14242,66000000.0
2006-01-13 23:25:00,6.14272,6.14272,6.14045,6.14233,64000000.0
2006-01-13 23:30:00,6.14279,6.14368,6.14031,6.14144,72000000.0
2006-01-13 23:35:00,6.14162,6.14255,6.14063,6.14226,62000000.0
2006-01-13 23:40:00,6.1422,6.14262,6.14073,6.14183,80000000.0
2006-01-13 23:45:00,6.14071,6.14221,6.13919,6.14031,76000000.0
2006-01-13 23:50:00,6.14055,6.1408,6.13842,6.1394,67000000.0
2006-01-13 23:55:00,6.13933,6.1402,6.13716,6.13796,76000000.0
2006-01-16 02:00:00,6.12513,6.1272,6.12443,6.12536,69000000.0
2006-01-16 02:05:00,6.1256,6.12716,6.124,6.12657,73000000.0
2006-01-16 02:10:00,6.12698,6.12698,6.12341,6.12451,74000000.0
2006-01-16 02:15:00,6.12488,6.12758,6.12433,6.12758,70000000.0
2006-01-16 02:20:00,6.128,6.1285,6.12643,6.12697,74000000.0
2006-01-16 02:25:00,6.1264,6.12719,6.12515,6.12689,59000000.0
2006-01-16 02:30:00,6.12718,6.12757,6.12512,6.12552,64000000.0
2006-01-16 02:35:00,6.12377,6.12584,6.12289,6.12584,71000000.0
2006-01-16 02:40:00,6.1259,6.1273,6.12388,6.12448,69000000.0
2006-01-16 02:45:00,6.12496,6.12732,6.12428,6.12603,69000000.0
2006-01-16 02:50:00,6.12618,6.12673,6.12473,6.12516,66000000.0
2006-01-16 02:55:00,6.12615,6.12736,6.12499,6.12689,65000000.0
2006-01-16 03:00:00,6.12669,6.1278,6.12611,6.12684,67000000.0
2006-01-16 03:05:00,6.12679,6.12697,6.12387,6.12418,68000000.0
2006-01-16 03:10:00,6.12569,6.12884,6.12465,6.12884,80000000.0
2006-01-16 03:15:00,6.1287,6.13042,6.1286,6.129,50000000.0
2006-01-16 03:20:00,6.12907,6.13383,6.12907,6.13159,62000000.0
2006-01-16 03:25:00,6.13117,6.13462,6.12983,6.13265,71000000.0
2006-01-16 03:30:00,6.13267,6.13459,6.13227,6.13362,68000000.0
2006-01-16 03:35:00,6.13413,6.13413,6.13197,6.13227,60000000.0
2006-01-16 03:40:00,6.13229,6.13337,6.13179,6.13308,82000000.0
2006-01-16 03:45:00,6.13233,6.13343,6.13177,6.13193,53000000.0
2006-01-16 03:50:00,6.13237,6.13474,6.13208,6.13315,74000000.0
2006-01-16 03:55:00,6.13251,6.13475,6.13237,6.13402,63000000.0
2006-01-16 04:00:00,6.13404,6.1352,6.12965,6.13126,70000000.0
2006-01-16 04:05:00,6.13139,6.13344,6.13057,6.13237,66000000.0
2006-01-16 04:10:00,6.13291,6.13504,6.13198,6.13501,77000000.0
2006-01-16 04:15:00,6.13447,6.13753,6.13369,6.13612,57000000.0
2006-01-16 04:20:00,6.13649,6.13808,6.13614,6.13663,62000000.0
2006-01-16 04:25:00,6.13745,6.13745,6.13492,6.13544,53000000.0
2006-01-16 04:30:00,6.13566,6.1366,6.13404,6.13541,66000000.0
2006-01-16 04:35:00,6.1352,6.13674,6.1352,6.13545,64000000.0
2006-01-16 04:40:00,6.13592,6.13693,6.13447,6.13551,54000000.0
2006-01-16 04:45:00,6.13515,6.13517,6.13321,6.1336,63000000.0
2006-01-16 04:50:00,6.13369,6.13452,6.13227,6.13369,71000000.0
2006-01-16 04:55:00,6.13352,6.13534,6.13336,6.13455,65000000.0
2006-01-16 05:00:00,6.13445,6.13464,6.133,6.13422,62000000.0
2006-01-16 05:05:00,6.13398,6.13479,6.13326,6.13346,72000000.0
2006-01-16 05:10:00,6.13349,6.13468,6.13272,6.13465,59000000.0
2006-01-16 05:15:00,6.13467,6.13494,6.13306,6.1332,67000000.0
2006-01-16 05:20:00,6.13292,6.13403,6.13233,6.13398,79000000.0
2006-01-16 05:25:00,6.13369,6.13538,6.13337,6.13473,66000000.0
2006-01-16 05:30:00,6.13396,6.13583,6.13395,6.1349,76000000.0
2006-01-16 05:35:00,6.13476,6.1351,6.13309,6.13357,78000000.0
2006-01-16 05:40:00,6.13386,6.13448,6.13317,6.1332,61000000.0
2006-01-16 05:45:00,6.13427,6.13427,6.13262,6.13372,77000000.0
2006-01-16 05:50:00,6.13386,6.13386,6.13194,6.13203,62000000.0
2006-01-16 05:55:00,6.13238,6.13321,6.12861,6.12861,70000000.0
2006-01-16 06:00:00,6.12886,6.13216,6.12886,6.13199,77000000.0
2006-01-16 06:05:00,6.13206,6.13214,6.12966,6.13045,81000000.0
2006-01-16 06:10:00,6.13046,6.13118,6.12959,6.13038,73000000.0
2006-01-16 06:15:00,6.1307,6.13148,6.12925,6.13037,69000000.0
2006-01-16 06:20:00,6.13005,6.13019,6.12615,6.12853,68000000.0
2006-01-16 06:25:00,6.12865,6.13187,6.12816,6.13004,71000000.0
2006-01-16 06:30:00,6.1304,6.13083,6.12778,6.13007,58000000.0
2006-01-16 06:35:00,6.13004,6.13076,6.12923,6.13014,72000000.0
2006-01-16 06:40:00,6.13029,6.13169,6.12952,6.13038,71000000.0
2006-01-16 06:45:00,6.13022,6.13195,6.12928,6.13183,69000000.0
2006-01-16 06:50:00,6.13179,6.13213,6.13001,6.13124,56000000.0
2006-01-16 06:55:00,6.13114,6.13121,6.12961,6.13031,64000000.0
2006-01-16 07:00:00,6.13048,6.13238,6.12994,6.13092,58000000.0
2006-01-16 07:05:00,6.13072,6.13321,6.13057,6.13319,59000000.0
2006-01-16 07:10:00,6.1334,6.1334,6.13051,6.13219,82000000.0
2006-01-16 07:15:00,6.13226,6.13438,6.1313,6.13386,80000000.0
2006-01-16 07:20:00,6.134,6.13493,6.13272,6.13448,76000000.0
2006-01-16 07:25:00,6.13375,6.13632,6.13353,6.13571,78000000.0
2006-01-16 07:30:00,6.13545,6.13636,6.13387,6.13592,61000000.0
2006-01-16 07:35:00,6.13644,6.13808,6.13596,6.13771,63000000.0
2006-01-16 07:40:00,6.13768,6.14138,6.1366,6.14012,55000000.0
2006-01-16 07:45:00,6.14048,6.14048,6.13641,6.13722,59000000.0
2006-01-16 07:50:00,6.13701,6.13896,6.13607,6.13807,67000000.0
2006-01-16 07:55:00,6.13837,6.13838,6.13638,6.13694,62000000.0
2006-01-16 08:00:00,6.13686,6.1379,6.13562,6.13781,65000000.0
2006-01-16 08:05:00,6.13775,6.13829,6.137,6.13795,73000000.0
2006-01-16 08:10:00,6.13804,6.13872,6.13623,6.13647,58000000.0
2006-01-16 08:15:00,6.13671,6.13739,6.13511,6.1362,59000000.0
2006-01-16 08:20:00,6.13594,6.13724,6.13529,6.13724,64000000.0
2006-01-16 08:25:00,6.13733,6.13771,6.13603,6.1375,56000000.0
2006-01-16 08:30:00,6.13747,6.13871,6.13695,6.13762,62000000.0
2006-01-16 08:35:00,6.13889,6.14211,6.1387,6.14091,56000000.0
2006-01-16 08:40:00,6.14058,6.14058,6.1375,6.13812,58000000.0
2006-01-16 08:45:00,6.13766,6.13766,6.13542,6.13606,76000000.0
2006-01-16 08:50:00,6.13601,6.1399,6.13554,6.13965,81000000.0
2006-01-16 08:55:00,6.1395,6.1398,6.1366,6.1366,70000000.0
2006-01-16 09:00:00,6.13609,6.13856,6.13582,6.13827,62000000.0
2006-01-16 09:05:00,6.13839,6.13918,6.13622,6.13764,66000000.0
2006-01-16 09:10:00,6.13762,6.13786,6.13519,6.13583,67000000.0
2006-01-16 09:15:00,6.13585,6.14007,6.13585,6.13871,72000000.0
2006-01-16 09:20:00,6.13948,6.14183,6.13857,6.14045,74000000.0
2006-01-16 09:25:00,6.14037,6.14048,6.13587,6.13759,68000000.0
2006-01-16 09:30:00,6.13804,6.13938,6.13709,6.13908,69000000.0
2006-01-16 09:35:00,6.13872,6.14011,6.13713,6.13876,85000000.0
2006-01-16 09:40:00,6.1387,6.13958,6.13457,6.13457,74000000.0
2006-01-16 09:45:00,6.13736,6.13736,6.13267,6.13448,76000000.0
2006-01-16 09:50:00,6.13448,6.13581,6.13303,6.13413,74000000.0
2006-01-16 09:55:00,6.1338,6.13624,6.13247,6.1347,68000000.0
2006-01-16 10:00:00,6.13541,6.1367,6.13379,6.1367,75000000.0
2006-01-16 10:05:00,6.13706,6.13786,6.13596,6.13689,50000000.0
2006-01-16 10:10:00,6.13717,6.138,6.13462,6.13598,70000000.0
2006-01-16 10:15:00,6.13568,6.13697,6.13465,6.13643,74000000.0
2006-01-16 10:20:00,6.13498,6.13711,6.13312,6.13666,60000000.0
2006-01-16 10:25:00,6.13644,6.13799,6.13571,6.13736,60000000.0
2006-01-16 10:30:00,6.1387,6.1395,6.13417,6.13476,57000000.0
2006-01-16 10:35:00,6.13503,6.13759,6.13364,6.13577,72000000.0
2006-01-16 10:40:00,6.13621,6.13971,6.13548,6.13846,62000000.0
2006-01-16 10:45:00,6.13867,6.13948,6.13699,6.13946,55000000.0
2006-01-16 10:50:00,6.13911,6.14075,6.13696,6.14075,72000000.0
2006-01-16 10:55:00,6.13903,6.13964,6.13656,6.13663,49000000.0
2006-01-16 11:00:00,6.13766,6.13823,6.13522,6.13711,61000000.0
2006-01-16 11:05:00,6.13715,6.13812,6.13569,6.13629,71000000.0
2006-01-16 11:10:00,6.13698,6.13801,6.13562,6.13785,67000000.0
2006-01-16 11:15:00,6.13783,6.13909,6.13663,6.13714,63000000.0
2006-01-16 11:20:00,6.13709,6.13869,6.13627,6.13641,76000000.0
2006-01-16 11:25:00,6.13649,6.13778,6.13568,6.13661,64000000.0
2006-01-16 11:30:00,6.1362,6.13718,6.13451,6.13511,74000000.0
2006-01-16 11:35:00,6.13536,6.13606,6.13377,6.13579,60000000.0
2006-01-16 11:40:00,6.13618,6.13661,6.13304,6.13376,64000000.0
2006-01-16 11:45:00,6.13356,6.13551,6.1333,6.13462,62000000.0
2006-01-16 11:50:00,6.13553,6.13615,6.1313,6.13146,68000000.0
2006-01-16 11:55:00,6.1319,6.13298,6.1316,6.13261,52000000.0
2006-01-16 12:00:00,6.13368,6.13625,6.13311,6.13581,63000000.0
2006-01-16 12:05:00,6.13603,6.13868,6.13533,6.13735,61000000.0
2006-01-16 12:10:00,6.13604,6.14055,6.13604,6.13978,63000000.0
2006-01-16 12:15:00,6.14003,6.14049,6.13758,6.13832,56000000.0
2006-01-16 12:20:00,6.13866,6.13982,6.13731,6.13876,70000000.0
2006-01-16 12:25:00,6.13845,6.13897,6.13671,6.13722,57000000.0
2006-01-16 12:30:00,6.13721,6.13879,6.13615,6.13761,61000000.0
2006-01-16 12:35:00,6.13775,6.13865,6.13622,6.13651,64000000.0
2006-01-16 12:40:00,6.13681,6.13775,6.13451,6.13771,70000000.0
2006-01-16 12:45:00,6.13739,6.13739,6.13476,6.13588,65000000.0
2006-01-16 12:50:00,6.13604,6.13692,6.13468,6.13568,66000000.0
2006-01-16 12:55:00,6.1361,6.13695,6.13493,6.13672,62000000.0
2006-01-16 13:00:00,6.13757,6.13823,6.13564,6.13626,81000000.0
2006-01-16 13:05:00,6.13596,6.13755,6.1346,6.1346,77000000.0
2006-01-16 13:10:00,6.13466,6.1374,6.13466,6.13671,79000000.0
2006-01-16 13:15:00,6.1365,6.13843,6.13628,6.13819,63000000.0
2006-01-16 13:20:00,6.13818,6.1402,6.1373,6.13798,78000000.0
2006-01-16 13:25:00,6.13851,6.13957,6.13721,6.13957,62000000.0
2006-01-16 13:30:00,6.13971,6.13972,6.13712,6.13826,55000000.0
2006-01-16 13:35:00,6.13853,6.14192,6.13772,6.14038,65000000.0
2006-01-16 13:40:00,6.14092,6.1411,6.13917,6.14093,55000000.0
2006-01-16 13:45:00,6.14066,6.14419,6.13997,6.14393,64000000.0
2006-01-16 13:50:00,6.14343,6.14413,6.14174,6.14318,58000000.0
2006-01-16 13:55:00,6.14285,6.14414,6.14215,6.14356,59000000.0
2006-01-16 14:00:00,6.14323,6.14757,6.14216,6.14629,72000000.0
2006-01-16 14:05:00,6.14751,6.14751,6.14298,6.14452,60000000.0
2006-01-16 14:10:00,6.14407,6.14499,6.14229,6.14319,56000000.0
2006-01-16 14:15:00,6.14248,6.14308,6.14096,6.14181,76000000.0
2006-01-16 14:20:00,6.14215,6.14325,6.14193,6.1422,52000000.0
2006-01-16 14:25:00,6.1426,6.1438,6.1416,6.14288,65000000.0
2006-01-16 14:30:00,6.14322,6.14443,6.14194,6.14353,60000000.0
2006-01-16 14:35:00,6.14332,6.14506,6.14163,6.14443,63000000.0
2006-01-16 14:40:00,6.14419,6.14579,6.14133,6.14236,77000000.0
2006-01-16 14:45:00,6.14234,6.14435,6.14136,6.14349,56000000.0
2006-01-16 14:50:00,6.14397,6.14588,6.14381,6.1444,60000000.0
2006-01-16 14:55:00,6.14484,6.14563,6.14286,6.14434,71000000.0
2006-01-16 15:00:00,6.14437,6.14795,6.14343,6.14795,76000000.0
2006-01-16 15:05:00,6.14836,6.15076,6.14708,6.15033,68000000.0
2006-01-16 15:10:00,6.15073,6.15353,6.14977,6.15353,61000000.0
2006-01-16 15:15:00,6.1539,6.15636,6.15221,6.15369,68000000.0
2006-01-16 15:20:00,6.15328,6.15328,6.14952,6.15045,59000000.0
2006-01-16 15:25:00,6.15093,6.15165,6.14878,6.15012,71000000.0
2006-01-16 15:30:00,6.15016,6.1516,6.14667,6.15128,68000000.0
2006-01-16 15:35:00,6.15134,6.15379,6.14999,6.14999,52000000.0
2006-01-16 15:40:00,6.15117,6.15218,6.15052,6.1521,62000000.0
2006-01-16 15:45:00,6.15291,6.15368,6.15076,6.15188,81000000.0
2006-01-16 15:50:00,6.15194,6.15305,6.15065,6.15298,75000000.0
2006-01-16 15:55:00,6.15166,6.15356,6.15104,6.15173,74000000.0
2006-01-16 16:00:00,6.15169,6.15295,6.15077,6.15254,61000000.0
2006-01-16 16:05:00,6.15137,6.15398,6.15115,6.15236,70000000.0
2006-01-16 16:10:00,6.15245,6.1529,6.14921,6.14955,64000000.0
2006-01-16 16:15:00,6.14879,6.15092,6.14831,6.15022,66000000.0
2006-01-16 16:20:00,6.15024,6.1507,6.14717,6.14846,65000000.0
2006-01-16 16:25:00,6.14837,6.15209,6.14789,6.15145,51000000.0
2006-01-16 16:30:00,6.15152,6.15535,6.15094,6.15492,53000000.0
2006-01-16 16:35:00,6.15541,6.15563,6.15301,6.15518,78000000.0
2006-01-16 16:40:00,6.15516,6.15598,6.15352,6.15493,86000000.0
2006-01-16 16:45:00,6.15348,6.15446,6.15139,6.15221,59000000.0
2006-01-16 16:50:00,6.15233,6.15353,6.15098,6.15291,66000000.0
2006-01-16 16:55:00,6.15308,6.15378,6.15184,6.15349,52000000.0
2006-01-16 17:00:00,6.15325,6.15453,6.15195,6.15423,62000000.0
2006-01-16 17:05:00,6.15428,6.15507,6.15251,6.15451,73000000.0
2006-01-16 17:10:00,6.1538,6.15589,6.15331,6.1552,57000000.0
2006-01-16 17:15:00,6.15607,6.15607,6.15235,6.15328,71000000.0
2006-01-16 17:20:00,6.15274,6.15346,6.1513,6.1513,55000000.0
2006-01-16 17:25:00,6.15222,6.15283,6.14904,6.15034,62000000.0
2006-01-16 17:30:00,6.14985,6.15041,6.14519,6.14519,63000000.0
2006-01-16 17:35:00,6.14591,6.14784,6.14534,6.14624,64000000.0
2006-01-16 17:40:00,6.1463,6.14854,6.14537,6.147,76000000.0
2006-01-16 17:45:00,6.14755,6.14964,6.14692,6.14964,60000000.0
2006-01-16 17:50:00,6.14897,6.15135,6.14827,6.15027,86000000.0
2006-01-16 17:55:00,6.1499,6.15148,6.14804,6.15075,66000000.0
2006-01-16 18:00:00,6.15095,6.15139,6.14852,6.14979,72000000.0
2006-01-16 18:05:00,6.15004,6.15059,6.14716,6.14777,73000000.0
2006-01-16 18:10:00,6.14804,6.14996,6.14754,6.14901,58000000.0
2006-01-16 18:15:00,6.14831,6.15125,6.14831,6.1498,61000000.0
2006-01-16 18:20:00,6.14965,6.15056,6.14776,6.1502,63000000.0
2006-01-16 18:25:00,6.15026,6.15137,6.14872,6.15047,67000000.0
2006-01-16 18:30:00,6.15101,6.15186,6.14902,6.14951,65000000.0
2006-01-16 18:35:00,6.14957,6.15228,6.1488,6.15112,76000000.0
2006-01-16 18:40:00,6.15115,6.15387,6.1503,6.15127,67000000.0
2006-01-16 18:45:00,6.15083,6.15224,6.14984,6.15111,66000000.0
2006-01-16 18:50:00,6.15072,6.1522,6.15034,6.15099,63000000.0
2006-01-16 18:55:00,6.15141,6.15238,6.14977,6.1516,71000000.0
2006-01-16 19:00:00,6.15116,6.152,6.14787,6.15068,70000000.0
2006-01-16 19:05:00,6.15086,6.15374,6.1498,6.15278,76000000.0
2006-01-16 19:10:00,6.15268,6.15268,6.15012,6.15108,68000000.0
2006-01-16 19:15:00,6.15123,6.1522,6.14997,6.15104,61000000.0
2006-01-16 19:20:00,6.15089,6.15196,6.14995,6.15139,72000000.0
2006-01-16 19:25:00,6.15127,6.15169,6.14947,6.15049,62000000.0
2006-01-16 19:30:00,6.15072,6.1522,6.14986,6.15048,66000000.0
2006-01-16 19:35:00,6.15048,6.15209,6.14995,6.1508,63000000.0
2006-01-16 19:40:00,6.15146,6.15215,6.14984,6.15042,70000000.0
2006-01-16 19:45:00,6.15104,6.15196,6.1498,6.15081,70000000.0
2006-01-16 19:50:00,6.15071,6.1532,6.1498,6.15269,71000000.0
2006-01-16 19:55:00,6.15217,6.15341,6.15016,6.15128,68000000.0
2006-01-16 20:00:00,6.15103,6.15201,6.15004,6.15004,67000000.0
2006-01-16 20:05:00,6.15047,6.15281,6.15045,6.1516,65000000.0
2006-01-16 20:10:00,6.15141,6.15231,6.14924,6.14933,66000000.0
2006-01-16 20:15:00,6.14975,6.15139,6.14938,6.15007,64000000.0
2006-01-16 20:20:00,6.14982,6.1511,6.14926,6.15004,65000000.0
2006-01-16 20:25:00,6.15091,6.15116,6.14894,6.14988,63000000.0
2006-01-16 20:30:00,6.15082,6.15082,6.14839,6.14928,59000000.0
2006-01-16 20:35:00,6.14849,6.14945,6.14739,6.14827,70000000.0
2006-01-16 20:40:00,6.14916,6.15009,6.14795,6.14795,89000000.0
2006-01-16 20:45:00,6.14803,6.15058,6.14789,6.15049,67000000.0
2006-01-16 20:50:00,6.15001,6.15036,6.14794,6.14902,62000000.0
2006-01-16 20:55:00,6.14824,6.14908,6.14724,6.14878,65000000.0
2006-01-16 21:00:00,6.1487,6.1498,6.14802,6.14903,72000000.0
2006-01-16 21:05:00,6.14888,6.14962,6.14814,6.14908,66000000.0
2006-01-16 21:10:00,6.14882,6.14978,6.14775,6.14927,62000000.0
2006-01-16 21:15:00,6.14904,6.15065,6.14789,6.14975,68000000.0
2006-01-16 21:20:00,6.14955,6.14999,6.14847,6.14913,52000000.0
2006-01-16 21:25:00,6.14923,6.15209,6.14918,6.15164,58000000.0
2006-01-16 21:30:00,6.15197,6.1521,6.14954,6.15018,59000000.0
2006-01-16 21:35:00,6.15055,6.1518,6.14928,6.14953,88000000.0
2006-01-16 21:40:00,6.14934,6.15085,6.14874,6.14976,65000000.0
2006-01-16 21:45:00,6.14896,6.15074,6.14826,6.14993,62000000.0
2006-01-16 21:50:00,6.14958,6.15095,6.14874,6.15077,62000000.0
2006-01-16 21:55:00,6.15102,6.15157,6.14885,6.14947,72000000.0
2006-01-16 22:00:00,6.14956,6.1502,6.14887,6.14946,79000000.0
2006-01-16 22:05:00,6.14955,6.15036,6.14868,6.14868,67000000.0
2006-01-16 22:10:00,6.14857,6.15131,6.14857,6.14977,64000000.0
2006-01-16 22:15:00,6.14895,6.15037,6.14812,6.14971,69000000.0
2006-01-16 22:20:00,6.14953,6.15041,6.14803,6.14907,69000000.0
2006-01-16 22:25:00,6.14916,6.15042,6.14756,6.14858,63000000.0
2006-01-16 22:30:00,6.14748,6.14948,6.14735,6.1481,60000000.0
2006-01-16 22:35:00,6.14838,6.14846,6.14701,6.14701,56000000.0
2006-01-16 22:40:00,6.14673,6.14875,6.14673,6.14714,63000000.0
2006-01-16 22:45:00,6.14695,6.14999,6.14693,6.1493,68000000.0
2006-01-16 22:50:00,6.14914,6.14928,6.1472,6.1473,70000000.0
2006-01-16 22:55:00,6.14767,6.15023,6.14702,6.1494,64000000.0
2006-01-16 23:00:00,6.14922,6.14925,6.14763,6.14847,68000000.0
2006-01-16 23:05:00,6.14861,6.14913,6.14674,6.14817,60000000.0
2006-01-16 23:10:00,6.14783,6.15013,6.14736,6.14833,66000000.0
2006-01-16 23:15:00,6.1493,6.15039,6.14784,6.15039,65000000.0
2006-01-16 23:20:00,6.15059,6.15136,6.14979,6.15103,66000000.0
2006-01-16 23:25:00,6.15054,6.15069,6.14801,6.15022,64000000.0
2006-01-16 23:30:00,6.15054,6.15091,6.14853,6.1493,72000000.0
2006-01-16 23:35:00,6.14946,6.15059,6.14903,6.15059,62000000.0
2006-01-16 23:40:00,6.15057,6.15165,6.14908,6.14974,80000000.0
2006-01-16 23:45:00,6.14943,6.15186,6.14929,6.14929,76000000.0
2006-01-16 23:50:00,6.14955,6.15105,6.14739,6.14801,67000000.0
2006-01-16 23:55:00,6.14771,6.14909,6.14694,6.14694,76000000.0
2006-01-17 00:00:00,6.14729,6.14763,6.14572,6.14613,70000000.0
2006-01-17 00:05:00,6.14599,6.14842,6.14598,6.14714,62000000.0
2006-01-17 00:10:00,6.14819,6.14844,6.14655,6.14746,63000000.0
2006-01-17 00:15:00,6.14721,6.14789,6.14645,6.14681,65000000.0
2006-01-17 00:20:00,6.14689,6.14979,6.14666,6.14937,60000000.0
2006-01-17 00:25:00,6.14946,6.15081,6.14819,6.14856,66000000.0
2006-01-17 00:30:00,6.14897,6.1504,6.14863,6.1499,64000000.0
2006-01-17 00:35:00,6.14971,6.15139,6.14878,6.15114,80000000.0
2006-01-17 00:40:00,6.15211,6.1545,6.15158,6.15356,61000000.0
2006-01-17 00:45:00,6.15425,6.15425,6.15205,6.15342,63000000.0
2006-01-17 00:50:00,6.1533,6.15347,6.15127,6.15296,60000000.0
2006-01-17 00:55:00,6.15365,6.15373,6.15152,6.15205,66000000.0
2006-01-17 01:00:00,6.15224,6.15584,6.15136,6.15461,63000000.0
2006-01-17 01:05:00,6.15429,6.15505,6.15153,6.15194,70000000.0
2006-01-17 01:10:00,6.15197,6.15387,6.15134,6.15275,55000000.0
2006-01-17 01:15:00,6.15282,6.1563,6.15282,6.15514,63000000.0
2006-01-17 01:20:00,6.15518,6.15625,6.15377,6.15429,59000000.0
2006-01-17 01:25:00,6.15481,6.15513,6.15036,6.15286,70000000.0
2006-01-17 01:30:00,6.15192,6.15272,6.15102,6.15133,68000000.0
2006-01-17 01:35:00,6.15138,6.15302,6.15048,6.1522,71000000.0
2006-01-17 01:40:00,6.15229,6.1528,6.14989,6.15102,72000000.0
2006-01-17 01:45:00,6.15092,6.15283,6.15005,6.15274,68000000.0
2006-01-17 01:50:00,6.15277,6.15357,6.15164,6.15288,67000000.0
2006-01-17 01:55:00,6.15278,6.15371,6.15086,6.15156,61000000.0
2006-01-17 02:00:00,6.15113,6.15386,6.15007,6.15013,69000000.0
2006-01-17 02:05:00,6.15054,6.15191,6.14926,6.14993,73000000.0
2006-01-17 02:10:00,6.15011,6.15254,6.15011,6.15204,74000000.0
2006-01-17 02:15:00,6.15231,6.15432,6.15166,6.15375,70000000.0
2006-01-17 02:20:00,6.15378,6.15668,6.15306,6.15567,74000000.0
2006-01-17 02:25:00,6.1568,6.1568,6.15336,6.15567,59000000.0
2006-01-17 02:30:00,6.15551,6.15592,6.15391,6.15487,64000000.0
2006-01-17 02:35:00,6.15473,6.15577,6.15371,6.15493,71000000.0
2006-01-17 02:40:00,6.15496,6.15591,6.15439,6.15509,69000000.0
2006-01-17 02:45:00,6.15514,6.15632,6.15407,6.15549,69000000.0
2006-01-17 02:50:00,6.15469,6.15923,6.15428,6.15923,66000000.0
2006-01-17 02:55:00,6.15923,6.1721,6.15764,6.16848,65000000.0
2006-01-17 03:00:00,6.16779,6.17158,6.16677,6.16962,67000000.0
2006-01-17 03:05:00,6.16972,6.17006,6.16673,6.16935,68000000.0
2006-01-17 03:10:00,6.16941,6.17068,6.16672,6.16939,80000000.0
2006-01-17 03:15:00,6.16983,6.17026,6.16736,6.16819,50000000.0
2006-01-17 03:20:00,6.16821,6.16855,6.16492,6.16571,62000000.0
2006-01-17 03:25:00,6.16608,6.16745,6.16437,6.16574,71000000.0
2006-01-17 03:30:00,6.16576,6.16666,6.1649,6.16648,68000000.0
2006-01-17 03:35:00,6.16625,6.16771,6.16269,6.16722,60000000.0
2006-01-17 03:40:00,6.16713,6.1672,6.16314,6.16408,82000000.0
2006-01-17 03:45:00,6.16351,6.16395,6.16121,6.16339,53000000.0
2006-01-17 03:50:00,6.16243,6.16328,6.16131,6.16325,74000000.0
2006-01-17 03:55:00,6.16355,6.16355,6.1604,6.16194,63000000.0
2006-01-17 04:00:00,6.16212,6.16256,6.15847,6.16117,70000000.0
2006-01-17 04:05:00,6.16118,6.16153,6.15613,6.15747,66000000.0
2006-01-17 04:10:00,6.15792,6.16145,6.1572,6.16089,77000000.0
2006-01-17 04:15:00,6.16133,6.16157,6.15911,6.15911,57000000.0
2006-01-17 04:20:00,6.15918,6.15956,6.15761,6.15797,62000000.0
2006-01-17 04:25:00,6.15817,6.15915,6.15727,6.1577,53000000.0
2006-01-17 04:30:00,6.15674,6.15755,6.15419,6.15564,66000000.0
2006-01-17 04:35:00,6.15601,6.15842,6.15526,6.15802,64000000.0
2006-01-17 04:40:00,6.15839,6.15855,6.15707,6.15731,54000000.0
2006-01-17 04:45:00,6.15714,6.15764,6.15601,6.15746,63000000.0
2006-01-17 04:50:00,6.15756,6.15782,6.15592,6.15727,71000000.0
2006-01-17 04:55:00,6.15717,6.15854,6.15597,6.15813,65000000.0
2006-01-17 05:00:00,6.15834,6.15872,6.15622,6.15643,62000000.0
2006-01-17 05:05:00,6.15637,6.15831,6.15302,6.15356,72000000.0
2006-01-17 05:10:00,6.15366,6.1564,6.15323,6.15599,59000000.0
2006-01-17 05:15:00,6.15567,6.15567,6.15315,6.15444,67000000.0
2006-01-17 05:20:00,6.15468,6.1558,6.15451,6.15567,79000000.0
2006-01-17 05:25:00,6.15545,6.15602,6.15439,6.15507,66000000.0
2006-01-17 05:30:00,6.15443,6.15598,6.15356,6.15531,76000000.0
2006-01-17 05:35:00,6.15465,6.15572,6.1529,6.15428,78000000.0
2006-01-17 05:40:00,6.15326,6.15482,6.15288,6.15438,61000000.0
2006-01-17 05:45:00,6.15462,6.15517,6.15381,6.15401,77000000.0
2006-01-17 05:50:00,6.15469,6.15566,6.1544,6.15531,62000000.0
2006-01-17 05:55:00,6.15534,6.15547,6.1527,6.15311,70000000.0
2006-01-17 06:00:00,6.15332,6.15585,6.15293,6.15585,77000000.0
2006-01-17 06:05:00,6.15544,6.15652,6.15459,6.15616,81000000.0
2006-01-17 06:10:00,6.15606,6.15622,6.15318,6.1549,73000000.0
2006-01-17 06:15:00,6.15521,6.15716,6.15438,6.1562,69000000.0
2006-01-17 06:20:00,6.15597,6.15688,6.15404,6.15475,68000000.0
2006-01-17 06:25:00,6.15447,6.155,6.15391,6.15398,71000000.0
2006-01-17 06:30:00,6.15396,6.15471,6.15195,6.15457,58000000.0
2006-01-17 06:35:00,6.15434,6.15508,6.15276,6.15276,72000000.0
2006-01-17 06:40:00,6.15336,6.15484,6.15208,6.15256,71000000.0
2006-01-17 06:45:00,6.15229,6.15453,6.1508,6.15399,69000000.0
2006-01-17 06:50:00,6.15398,6.15406,6.15215,6.15295,56000000.0
2006-01-17 06:55:00,6.15302,6.1535,6.1515,6.15278,64000000.0
2006-01-17 07:00:00,6.15233,6.15275,6.15107,6.15223,58000000.0
2006-01-17 07:05:00,6.15263,6.15485,6.15212,6.15406,59000000.0
2006-01-17 07:10:00,6.15446,6.156,6.15376,6.15386,82000000.0
2006-01-17 07:15:00,6.1534,6.15444,6.1526,6.15377,80000000.0
2006-01-17 07:20:00,6.15371,6.15372,6.15244,6.15363,76000000.0
2006-01-17 07:25:00,6.15382,6.15421,6.15251,6.1536,78000000.0
2006-01-17 07:30:00,6.15335,6.1548,6.15271,6.15389,61000000.0
2006-01-17 07:35:00,6.15381,6.15504,6.15257,6.15319,63000000.0
2006-01-17 07:40:00,6.15278,6.15398,6.14891,6.14969,55000000.0
2006-01-17 07:45:00,6.14952,6.15093,6.14819,6.14998,59000000.0
2006-01-17 07:50:00,6.15051,6.15169,6.1498,6.1516,67000000.0
2006-01-17 07:55:00,6.15201,6.15299,6.15076,6.15224,62000000.0
2006-01-17 08:00:00,6.15134,6.15248,6.15058,6.15133,65000000.0
2006-01-17 08:05:00,6.15137,6.1531,6.15087,6.15212,73000000.0
2006-01-17 08:10:00,6.1515,6.15223,6.14977,6.1509,58000000.0
2006-01-17 08:15:00,6.1509,6.1527,6.15068,6.15258,59000000.0
2006-01-17 08:20:00,6.1527,6.15305,6.14986,6.15078,64000000.0
2006-01-17 08:25:00,6.15032,6.15116,6.14705,6.14705,56000000.0
2006-01-17 08:30:00,6.14675,6.14896,6.14661,6.14801,62000000.0
2006-01-17 08:35:00,6.14863,6.14954,6.14714,6.14845,56000000.0
2006-01-17 08:40:00,6.14731,6.15235,6.14722,6.15056,58000000.0
2006-01-17 08:45:00,6.15015,6.15015,6.14496,6.14564,76000000.0
2006-01-17 08:50:00,6.14592,6.15111,6.14349,6.14589,81000000.0
2006-01-17 08:55:00,6.14596,6.15031,6.14437,6.14934,70000000.0
2006-01-17 09:00:00,6.14973,6.15353,6.14971,6.15173,62000000.0
2006-01-17 09:05:00,6.15185,6.15216,6.14695,6.14876,66000000.0
2006-01-17 09:10:00,6.14955,6.15087,6.14603,6.14607,67000000.0
2006-01-17 09:15:00,6.14534,6.14721,6.14471,6.14576,72000000.0
2006-01-17 09:20:00,6.14497,6.14497,6.14091,6.14216,74000000.0
2006-01-17 09:25:00,6.14223,6.143,6.14,6.14206,68000000.0
2006-01-17 09:30:00,6.14218,6.14537,6.14106,6.14277,69000000.0
2006-01-17 09:35:00,6.14272,6.14441,6.14183,6.14312,85000000.0
2006-01-17 09:40:00,6.14268,6.14451,6.14139,6.14171,74000000.0
2006-01-17 09:45:00,6.14192,6.14319,6.14049,6.14183,76000000.0
2006-01-17 09:50:00,6.14209,6.14486,6.14209,6.14403,74000000.0
2006-01-17 09:55:00,6.14395,6.14477,6.14121,6.14121,68000000.0
2006-01-17 10:00:00,6.1413,6.14231,6.13908,6.14164,75000000.0
2006-01-17 10:05:00,6.14184,6.14202,6.13971,6.14158,50000000.0
2006-01-17 10:10:00,6.14078,6.14294,6.14029,6.14198,70000000.0
2006-01-17 10:15:00,6.14213,6.1452,6.1405,6.145,74000000.0
2006-01-17 10:20:00,6.14408,6.14706,6.144,6.14515,60000000.0
2006-01-17 10:25:00,6.14557,6.14842,6.14451,6.14722,60000000.0
2006-01-17 10:30:00,6.14704,6.1491,6.14575,6.14719,57000000.0
2006-01-17 10:35:00,6.14723,6.1486,6.14552,6.14571,72000000.0
2006-01-17 10:40:00,6.14588,6.14665,6.14432,6.14432,62000000.0
2006-01-17 10:45:00,6.14454,6.14754,6.14454,6.14587,55000000.0
2006-01-17 10:50:00,6.14559,6.14625,6.14214,6.14313,72000000.0
2006-01-17 10:55:00,6.14355,6.14513,6.14317,6.14452,49000000.0
2006-01-17 11:00:00,6.145,6.14566,6.14262,6.14289,61000000.0
2006-01-17 11:05:00,6.1426,6.14624,6.14227,6.14558,71000000.0
2006-01-17 11:10:00,6.14654,6.14832,6.14574,6.14832,67000000.0
2006-01-17 11:15:00,6.14826,6.14826,6.14584,6.14622,63000000.0
2006-01-17 11:20:00,6.1462,6.15136,6.14607,6.15075,76000000.0
2006-01-17 11:25:00,6.1506,6.15195,6.14969,6.15046,64000000.0
2006-01-17 11:30:00,6.15045,6.15183,6.14829,6.14901,74000000.0
2006-01-17 11:35:00,6.14917,6.14976,6.14714,6.1477,60000000.0
2006-01-17 11:40:00,6.14801,6.15546,6.14755,6.15406,64000000.0
2006-01-17 11:45:00,6.15399,6.1568,6.15239,6.15487,62000000.0
2006-01-17 11:50:00,6.15614,6.15937,6.15587,6.15837,68000000.0
2006-01-17 11:55:00,6.15862,6.15909,6.15518,6.15601,52000000.0
2006-01-17 12:00:00,6.15616,6.15772,6.15534,6.1571,63000000.0
2006-01-17 12:05:00,6.15697,6.1597,6.15535,6.15839,61000000.0
2006-01-17 12:10:00,6.15783,6.15991,6.15664,6.15852,63000000.0
2006-01-17 12:15:00,6.15899,6.16021,6.15748,6.15854,56000000.0
2006-01-17 12:20:00,6.15828,6.15946,6.15514,6.15649,70000000.0
2006-01-17 12:25:00,6.15645,6.1579,6.15625,6.15657,57000000.0
2006-01-17 12:30:00,6.15688,6.15741,6.15514,6.15667,61000000.0
2006-01-17 12:35:00,6.15641,6.15671,6.15452,6.1555,64000000.0
2006-01-17 12:40:00,6.15584,6.15803,6.15258,6.15331,70000000.0
2006-01-17 12:45:00,6.15306,6.15496,6.15245,6.15247,65000000.0
2006-01-17 12:50:00,6.15255,6.15363,6.15158,6.15249,66000000.0
2006-01-17 12:55:00,6.15313,6.15593,6.15215,6.15434,62000000.0
2006-01-17 13:00:00,6.15468,6.15857,6.1541,6.15831,81000000.0
2006-01-17 13:05:00,6.15748,6.15917,6.15657,6.1582,77000000.0
2006-01-17 13:10:00,6.15806,6.16311,6.15758,6.16242,79000000.0
2006-01-17 13:15:00,6.16302,6.16559,6.16214,6.16381,63000000.0
2006-01-17 13:20:00,6.16328,6.16761,6.16292,6.16556,78000000.0
2006-01-17 13:25:00,6.16489,6.17067,6.16489,6.17067,62000000.0
2006-01-17 13:30:00,6.16994,6.16994,6.16563,6.1662,55000000.0
2006-01-17 13:35:00,6.16662,6.16961,6.16631,6.16885,65000000.0
2006-01-17 13:40:00,6.16986,6.17957,6.16971,6.17929,55000000.0
2006-01-17 13:45:00,6.17913,6.18044,6.17616,6.17644,64000000.0
2006-01-17 13:50:00,6.17601,6.17663,6.17336,6.17471,58000000.0
2006-01-17 13:55:00,6.17355,6.17493,6.17278,6.17353,59000000.0
2006-01-17 14:00:00,6.17345,6.17616,6.17322,6.17581,72000000.0
2006-01-17 14:05:00,6.17592,6.176,6.17356,6.17554,60000000.0
2006-01-17 14:10:00,6.17659,6.17853,6.17544,6.17848,56000000.0
2006-01-17 14:15:00,6.17771,6.17823,6.17595,6.1765,76000000.0
2006-01-17 14:20:00,6.17588,6.17676,6.17328,6.17461,52000000.0
2006-01-17 14:25:00,6.17412,6.17588,6.1724,6.17326,65000000.0
2006-01-17 14:30:00,6.1733,6.17461,6.16546,6.16639,60000000.0
2006-01-17 14:35:00,6.16679,6.16694,6.16304,6.16551,63000000.0
2006-01-17 14:40:00,6.16512,6.16655,6.16343,6.16466,77000000.0
2006-01-17 14:45:00,6.16616,6.16795,6.16605,6.16609,56000000.0
2006-01-17 14:50:00,6.16551,6.1672,6.1623,6.16699,60000000.0
2006-01-17 14:55:00,6.16602,6.16774,6.16504,6.16539,71000000.0
2006-01-17 15:00:00,6.16571,6.16979,6.16571,6.16948,76000000.0
2006-01-17 15:05:00,6.17045,6.17171,6.16923,6.1706,68000000.0
2006-01-17 15:10:00,6.17054,6.17261,6.16941,6.17261,61000000.0
2006-01-17 15:15:00,6.17316,6.17424,6.17065,6.17236,68000000.0
2006-01-17 15:20:00,6.17356,6.17388,6.17186,6.17223,59000000.0
2006-01-17 15:25:00,6.17179,6.17314,6.17097,6.1716,71000000.0
2006-01-17 15:30:00,6.17179,6.1729,6.16957,6.17108,68000000.0
2006-01-17 15:35:00,6.17068,6.17158,6.16685,6.17122,52000000.0
2006-01-17 15:40:00,6.17074,6.17209,6.16823,6.17105,62000000.0
2006-01-17 15:45:00,6.17124,6.17337,6.16883,6.17213,81000000.0
2006-01-17 15:50:00,6.1718,6.17628,6.17124,6.176,75000000.0
2006-01-17 15:55:00,6.17484,6.17705,6.17283,6.17414,74000000.0
2006-01-17 16:00:00,6.17459,6.1785,6.17414,6.17822,61000000.0
2006-01-17 16:05:00,6.17771,6.17786,6.17376,6.17377,70000000.0
2006-01-17 16:10:00,6.17382,6.17973,6.17382,6.17896,64000000.0
2006-01-17 16:15:00,6.1797,6.1818,6.17719,6.17773,66000000.0
2006-01-17 16:20:00,6.17807,6.18123,6.17688,6.1802,65000000.0
2006-01-17 16:25:00,6.18105,6.1823,6.17824,6.18145,51000000.0
2006-01-17 16:30:00,6.18144,6.18224,6.17615,6.17783,53000000.0
2006-01-17 16:35:00,6.17768,6.17989,6.17731,6.17928,78000000.0
2006-01-17 16:40:00,6.17959,6.18198,6.17926,6.1794,86000000.0
2006-01-17 16:45:00,6.17898,6.1794,6.17589,6.17642,59000000.0
2006-01-17 16:50:00,6.17678,6.17834,6.17553,6.1776,66000000.0
2006-01-17 16:55:00,6.17796,6.1787,6.17636,6.17705,52000000.0
2006-01-17 17:00:00,6.17718,6.18256,6.17633,6.17815,62000000.0
2006-01-17 17:05:00,6.18017,6.18396,6.17958,6.18385,73000000.0
2006-01-17 17:10:00,6.18338,6.18482,6.18122,6.18195,57000000.0
2006-01-17 17:15:00,6.18134,6.18193,6.17744,6.17809,71000000.0
2006-01-17 17:20:00,6.17944,6.18252,6.17919,6.1816,55000000.0
2006-01-17 17:25:00,6.18327,6.18327,6.18009,6.18049,62000000.0
2006-01-17 17:30:00,6.1809,6.18194,6.17908,6.18142,63000000.0
2006-01-17 17:35:00,6.18227,6.18384,6.18098,6.18295,64000000.0
2006-01-17 17:40:00,6.18359,6.18408,6.18091,6.18154,76000000.0
2006-01-17 17:45:00,6.18177,6.18354,6.18118,6.18306,60000000.0
2006-01-17 17:50:00,6.18243,6.1833,6.17932,6.1833,86000000.0
2006-01-17 17:55:00,6.18323,6.18371,6.17716,6.17796,66000000.0
2006-01-17 18:00:00,6.17738,6.17956,6.17592,6.17745,72000000.0
2006-01-17 18:05:00,6.17784,6.17873,6.17214,6.17327,73000000.0
2006-01-17 18:10:00,6.17264,6.17302,6.16859,6.17302,58000000.0
2006-01-17 18:15:00,6.17284,6.1763,6.17251,6.17366,61000000.0
2006-01-17 18:20:00,6.17359,6.17394,6.16851,6.16976,63000000.0
2006-01-17 18:25:00,6.17028,6.17413,6.16903,6.17132,67000000.0
2006-01-17 18:30:00,6.17205,6.1747,6.17147,6.17266,65000000.0
2006-01-17 18:35:00,6.17295,6.17622,6.1722,6.17438,76000000.0
2006-01-17 18:40:00,6.17341,6.17643,6.17252,6.17542,67000000.0
2006-01-17 18:45:00,6.17505,6.17967,6.17505,6.17775,66000000.0
2006-01-17 18:50:00,6.17753,6.17831,6.17464,6.17563,63000000.0
2006-01-17 18:55:00,6.17626,6.17736,6.17221,6.17358,71000000.0
2006-01-17 19:00:00,6.17322,6.17345,6.17118,6.17294,70000000.0
2006-01-17 19:05:00,6.17311,6.17557,6.17214,6.17346,76000000.0
2006-01-17 19:10:00,6.17363,6.17789,6.17308,6.17379,68000000.0
2006-01-17 19:15:00,6.17348,6.17508,6.17294,6.17319,61000000.0
2006-01-17 19:20:00,6.17315,6.17606,6.17118,6.17177,72000000.0
2006-01-17 19:25:00,6.17161,6.17261,6.17047,6.1721,62000000.0
2006-01-17 19:30:00,6.17202,6.17547,6.17067,6.17277,66000000.0
2006-01-17 19:35:00,6.17254,6.17351,6.17118,6.17313,63000000.0
2006-01-17 19:40:00,6.17417,6.17723,6.1731,6.17431,70000000.0
2006-01-17 19:45:00,6.17419,6.17562,6.1729,6.17357,70000000.0
2006-01-17 19:50:00,6.173,6.17373,6.17195,6.17215,71000000.0
2006-01-17 19:55:00,6.17258,6.17544,6.17193,6.17439,68000000.0
2006-01-17 20:00:00,6.17386,6.17435,6.17235,6.17302,67000000.0
2006-01-17 20:05:00,6.17274,6.17274,6.16967,6.17045,65000000.0
2006-01-17 20:10:00,6.17089,6.17089,6.16775,6.16879,66000000.0
2006-01-17 20:15:00,6.1691,6.17098,6.16706,6.1682,64000000.0
2006-01-17 20:20:00,6.16814,6.17114,6.167,6.16711,65000000.0
2006-01-17 20:25:00,6.16667,6.16888,6.16611,6.16766,63000000.0
2006-01-17 20:30:00,6.16733,6.1709,6.16597,6.16819,59000000.0
2006-01-17 20:35:00,6.16733,6.16733,6.16498,6.16498,70000000.0
2006-01-17 20:40:00,6.16501,6.16716,6.16441,6.16547,89000000.0
2006-01-17 20:45:00,6.16497,6.16731,6.16444,6.16689,67000000.0
2006-01-17 20:50:00,6.16708,6.16855,6.16606,6.168,62000000.0
2006-01-17 20:55:00,6.16845,6.16881,6.16716,6.16881,65000000.0
2006-01-17 21:00:00,6.16839,6.16995,6.16719,6.16818,72000000.0
2006-01-17 21:05:00,6.16874,6.17064,6.16622,6.16907,66000000.0
2006-01-17 21:10:00,6.16848,6.16863,6.16607,6.16839,62000000.0
2006-01-17 21:15:00,6.16844,6.17121,6.16764,6.16766,68000000.0
2006-01-17 21:20:00,6.16766,6.17085,6.16671,6.16695,52000000.0
2006-01-17 21:25:00,6.16735,6.16811,6.16487,6.16487,58000000.0
2006-01-17 21:30:00,6.1639,6.16594,6.16187,6.16187,59000000.0
2006-01-17 21:35:00,6.16218,6.16536,6.16198,6.1635,88000000.0
2006-01-17 21:40:00,6.16358,6.16412,6.16234,6.16302,65000000.0
2006-01-17 21:45:00,6.16298,6.16327,6.16065,6.16065,62000000.0
2006-01-17 21:50:00,6.16038,6.16213,6.16019,6.16158,62000000.0
2006-01-17 21:55:00,6.16191,6.16295,6.16103,6.16154,72000000.0
2006-01-17 22:00:00,6.16103,6.16123,6.15878,6.15996,79000000.0
2006-01-17 22:05:00,6.1601,6.1609,6.159,6.16017,67000000.0
2006-01-17 22:10:00,6.16068,6.16183,6.16043,6.16081,64000000.0
2006-01-17 22:15:00,6.16093,6.16124,6.15951,6.15957,69000000.0
2006-01-17 22:20:00,6.15921,6.16035,6.15634,6.15734,69000000.0
2006-01-17 22:25:00,6.15733,6.15894,6.15554,6.15703,63000000.0
2006-01-17 22:30:00,6.15659,6.15916,6.15637,6.15784,60000000.0
2006-01-17 22:35:00,6.15685,6.15822,6.15653,6.15777,56000000.0
2006-01-17 22:40:00,6.15756,6.15844,6.15601,6.1575,63000000.0
2006-01-17 22:45:00,6.15747,6.15982,6.15645,6.15982,68000000.0
2006-01-17 22:50:00,6.15949,6.15949,6.15624,6.15749,70000000.0
2006-01-17 22:55:00,6.1575,6.15793,6.15649,6.15677,64000000.0
2006-01-17 23:00:00,6.15629,6.15739,6.15592,6.15597,68000000.0
2006-01-17 23:05:00,6.15601,6.15845,6.15512,6.15627,60000000.0
2006-01-17 23:10:00,6.15652,6.15759,6.15558,6.15624,66000000.0
2006-01-17 23:15:00,6.15659,6.15752,6.15539,6.15594,65000000.0
2006-01-17 23:20:00,6.15567,6.15693,6.15533,6.15634,66000000.0
2006-01-17 23:25:00,6.15643,6.15676,6.15535,6.15557,64000000.0
2006-01-17 23:30:00,6.1558,6.1578,6.1553,6.15569,72000000.0
2006-01-17 23:35:00,6.15542,6.15751,6.15542,6.15591,62000000.0
2006-01-17 23:40:00,6.15623,6.15637,6.15507,6.15533,80000000.0
2006-01-17 23:45:00,6.15552,6.15714,6.15552,6.15685,76000000.0
2006-01-17 23:50:00,6.15678,6.1572,6.15581,6.15676,67000000.0
2006-01-17 23:55:00,6.15665,6.15743,6.15593,6.15651,76000000.0
2006-01-18 00:00:00,6.15648,6.15682,6.15521,6.15655,70000000.0
2006-01-18 00:05:00,6.15627,6.15688,6.1553,6.15621,62000000.0
2006-01-18 00:10:00,6.15613,6.15909,6.15613,6.15665,63000000.0
2006-01-18 00:15:00,6.15741,6.15741,6.15529,6.15611,65000000.0
2006-01-18 00:20:00,6.15636,6.15691,6.15146,6.15146,60000000.0
2006-01-18 00:25:00,6.15077,6.15287,6.15072,6.15098,66000000.0
2006-01-18 00:30:00,6.15061,6.15248,6.15003,6.1515,64000000.0
2006-01-18 00:35:00,6.15177,6.15278,6.15031,6.15278,80000000.0
2006-01-18 00:40:00,6.15277,6.15292,6.15112,6.15163,61000000.0
2006-01-18 00:45:00,6.15196,6.15366,6.15055,6.15306,63000000.0
2006-01-18 00:50:00,6.15318,6.15318,6.15093,6.15196,60000000.0
2006-01-18 00:55:00,6.15213,6.15256,6.15044,6.15164,66000000.0
2006-01-18 01:00:00,6.15201,6.15298,6.15135,6.15249,63000000.0
2006-01-18 01:05:00,6.15259,6.15319,6.15138,6.15276,70000000.0
2006-01-18 01:10:00,6.1525,6.15397,6.15209,6.15332,55000000.0
2006-01-18 01:15:00,6.15446,6.15448,6.15152,6.15241,63000000.0
2006-01-18 01:20:00,6.15238,6.15274,6.15044,6.15163,59000000.0
2006-01-18 01:25:00,6.15167,6.15414,6.15134,6.15304,70000000.0
2006-01-18 01:30:00,6.15283,6.15397,6.15221,6.15343,68000000.0
2006-01-18 01:35:00,6.15345,6.15349,6.1521,6.15258,71000000.0
2006-01-18 01:40:00,6.15301,6.15544,6.15301,6.1538,72000000.0
2006-01-18 01:45:00,6.15377,6.15478,6.1533,6.15388,68000000.0
2006-01-18 01:50:00,6.15379,6.15586,6.15305,6.15582,67000000.0
2006-01-18 01:55:00,6.15594,6.15652,6.15487,6.15546,61000000.0
2006-01-18 02:00:00,6.15588,6.1578,6.15461,6.15564,69000000.0
2006-01-18 02:05:00,6.15541,6.15975,6.15492,6.15944,73000000.0
2006-01-18 02:10:00,6.16006,6.1617,6.15952,6.16079,74000000.0
2006-01-18 02:15:00,6.1598,6.16135,6.1584,6.15886,70000000.0
2006-01-18 02:20:00,6.15929,6.16028,6.15741,6.15874,74000000.0
2006-01-18 02:25:00,6.1598,6.16,6.15804,6.15879,59000000.0
2006-01-18 02:30:00,6.15904,6.16027,6.15874,6.15877,64000000.0
2006-01-18 02:35:00,6.15918,6.16301,6.15815,6.16249,71000000.0
2006-01-18 02:40:00,6.16161,6.16371,6.16161,6.16243,69000000.0
2006-01-18 02:45:00,6.16241,6.16245,6.16062,6.16205,69000000.0
2006-01-18 02:50:00,6.16154,6.16238,6.16041,6.16238,66000000.0
2006-01-18 02:55:00,6.16256,6.1637,6.16126,6.16194,65000000.0
2006-01-18 03:00:00,6.16138,6.16427,6.16138,6.16391,67000000.0
2006-01-18 03:05:00,6.16379,6.16432,6.16173,6.16432,68000000.0
2006-01-18 03:10:00,6.16335,6.16535,6.16268,6.1652,80000000.0
2006-01-18 03:15:00,6.16508,6.16592,6.16413,6.1651,50000000.0
2006-01-18 03:20:00,6.16344,6.16449,6.1615,6.16357,62000000.0
2006-01-18 03:25:00,6.16317,6.16441,6.16257,6.16312,71000000.0
2006-01-18 03:30:00,6.1629,6.16313,6.1581,6.15888,68000000.0
2006-01-18 03:35:00,6.15956,6.16218,6.15917,6.16166,60000000.0
2006-01-18 03:40:00,6.16157,6.16225,6.16051,6.16069,82000000.0
2006-01-18 03:45:00,6.16083,6.16164,6.16034,6.16129,53000000.0
2006-01-18 03:50:00,6.16074,6.1611,6.15949,6.16014,74000000.0
2006-01-18 03:55:00,6.16013,6.16355,6.15961,6.16355,63000000.0
2006-01-18 04:00:00,6.16344,6.16775,6.16187,6.16435,70000000.0
2006-01-18 04:05:00,6.16572,6.16628,6.16331,6.16398,66000000.0
2006-01-18 04:10:00,6.16412,6.16463,6.16114,6.16158,77000000.0
2006-01-18 04:15:00,6.16183,6.16183,6.15845,6.16107,57000000.0
2006-01-18 04:20:00,6.16085,6.16165,6.15961,6.15978,62000000.0
2006-01-18 04:25:00,6.16031,6.16138,6.15964,6.16101,53000000.0
2006-01-18 04:30:00,6.16059,6.16103,6.15943,6.16029,66000000.0
2006-01-18 04:35:00,6.16096,6.16168,6.16016,6.16047,64000000.0
2006-01-18 04:40:00,6.16011,6.16088,6.15847,6.15947,54000000.0
2006-01-18 04:45:00,6.15925,6.16067,6.15863,6.15968,63000000.0
2006-01-18 04:50:00,6.15979,6.16077,6.1588,6.16016,71000000.0
2006-01-18 04:55:00,6.1602,6.16037,6.159,6.1599,65000000.0
2006-01-18 05:00:00,6.15974,6.16003,6.15825,6.15954,62000000.0
2006-01-18 05:05:00,6.15976,6.16109,6.15821,6.16054,72000000.0
2006-01-18 05:10:00,6.16024,6.16032,6.15914,6.15948,59000000.0
2006-01-18 05:15:00,6.15961,6.16129,6.15961,6.15993,67000000.0
2006-01-18 05:20:00,6.15993,6.16122,6.15701,6.15816,79000000.0
2006-01-18 05:25:00,6.15831,6.16087,6.15753,6.16036,66000000.0
2006-01-18 05:30:00,6.16067,6.16106,6.15928,6.15976,76000000.0
2006-01-18 05:35:00,6.15948,6.16063,6.15894,6.16046,78000000.0
2006-01-18 05:40:00,6.15906,6.16069,6.15886,6.15941,61000000.0
2006-01-18 05:45:00,6.15936,6.1602,6.15792,6.15845,77000000.0
2006-01-18 05:50:00,6.15873,6.15877,6.15753,6.15841,62000000.0
2006-01-18 05:55:00,6.1582,6.15911,6.15717,6.15823,70000000.0
2006-01-18 06:00:00,6.15863,6.1606,6.15863,6.15928,77000000.0
2006-01-18 06:05:00,6.15915,6.16054,6.15885,6.16033,81000000.0
2006-01-18 06:10:00,6.16033,6.16426,6.15961,6.16426,73000000.0
2006-01-18 06:15:00,6.16414,6.16764,6.16257,6.16764,69000000.0
2006-01-18 06:20:00,6.16823,6.17047,6.16632,6.16763,68000000.0
2006-01-18 06:25:00,6.16725,6.1686,6.1658,6.1679,71000000.0
2006-01-18 06:30:00,6.16711,6.16742,6.16541,6.16568,58000000.0
2006-01-18 06:35:00,6.16546,6.16752,6.16546,6.1669,72000000.0
2006-01-18 06:40:00,6.16643,6.16692,6.16446,6.16646,71000000.0
2006-01-18 06:45:00,6.16615,6.167,6.16349,6.16478,69000000.0
2006-01-18 06:50:00,6.16468,6.16541,6.16189,6.16224,56000000.0
2006-01-18 06:55:00,6.16199,6.16579,6.16199,6.16523,64000000.0
2006-01-18 07:00:00,6.16539,6.1661,6.163,6.16336,58000000.0
2006-01-18 07:05:00,6.16229,6.16398,6.16229,6.16318,59000000.0
2006-01-18 07:10:00,6.16293,6.16333,6.16164,6.16164,82000000.0
2006-01-18 07:15:00,6.16203,6.16329,6.16154,6.16215,80000000.0
2006-01-18 07:20:00,6.16242,6.16342,6.16142,6.16232,76000000.0
2006-01-18 07:25:00,6.16337,6.16337,6.16071,6.16221,78000000.0
2006-01-18 07:30:00,6.16241,6.16463,6.162,6.16385,61000000.0
2006-01-18 07:35:00,6.16371,6.16371,6.16176,6.16286,63000000.0
2006-01-18 07:40:00,6.16246,6.16308,6.16119,6.16221,55000000.0
2006-01-18 07:45:00,6.16215,6.16268,6.15987,6.16078,59000000.0
2006-01-18 07:50:00,6.1611,6.16166,6.15989,6.16152,67000000.0
2006-01-18 07:55:00,6.16175,6.16618,6.16099,6.16618,62000000.0
2006-01-18 08:00:00,6.16729,6.16847,6.16522,6.16625,65000000.0
2006-01-18 08:05:00,6.16612,6.16838,6.16514,6.16651,73000000.0
2006-01-18 08:10:00,6.16576,6.1669,6.16479,6.16507,58000000.0
2006-01-18 08:15:00,6.16604,6.16668,6.16318,6.16668,59000000.0
2006-01-18 08:20:00,6.16559,6.17205,6.16527,6.17154,64000000.0
2006-01-18 08:25:00,6.17169,6.17198,6.16989,6.17077,56000000.0
2006-01-18 08:30:00,6.17063,6.1708,6.16729,6.16811,62000000.0
2006-01-18 08:35:00,6.16803,6.16832,6.16567,6.1679,56000000.0
2006-01-18 08:40:00,6.16773,6.1714,6.16728,6.16974,58000000.0
2006-01-18 08:45:00,6.16876,6.1691,6.16675,6.16852,76000000.0
2006-01-18 08:50:00,6.16766,6.16947,6.16626,6.16898,81000000.0
2006-01-18 08:55:00,6.16844,6.17194,6.16779,6.16857,70000000.0
2006-01-18 09:00:00,6.16784,6.16948,6.16598,6.1678,62000000.0
2006-01-18 09:05:00,6.16834,6.16951,6.16296,6.16393,66000000.0
2006-01-18 09:10:00,6.16441,6.16965,6.16337,6.16531,67000000.0
2006-01-18 09:15:00,6.16545,6.16845,6.16509,6.16565,72000000.0
2006-01-18 09:20:00,6.16542,6.16878,6.16542,6.1661,74000000.0
2006-01-18 09:25:00,6.16632,6.16863,6.16503,6.16548,68000000.0
2006-01-18 09:30:00,6.1667,6.16731,6.16463,6.16592,69000000.0
2006-01-18 09:35:00,6.16627,6.16798,6.1648,6.16607,85000000.0
2006-01-18 09:40:00,6.16536,6.16752,6.16213,6.16213,74000000.0
2006-01-18 09:45:00,6.16191,6.16229,6.15546,6.15752,76000000.0
2006-01-18 09:50:00,6.15794,6.15873,6.15346,6.15389,74000000.0
2006-01-18 09:55:00,6.15386,6.15763,6.14908,6.15064,68000000.0
2006-01-18 10:00:00,6.15116,6.1514,6.14306,6.14615,75000000.0
2006-01-18 10:05:00,6.14617,6.14774,6.14506,6.14772,50000000.0
2006-01-18 10:10:00,6.14722,6.14913,6.14394,6.14511,70000000.0
2006-01-18 10:15:00,6.14562,6.14805,6.14467,6.14652,74000000.0
2006-01-18 10:20:00,6.14611,6.14876,6.14546,6.14805,60000000.0
2006-01-18 10:25:00,6.1484,6.14968,6.14666,6.14742,60000000.0
2006-01-18 10:30:00,6.14689,6.14776,6.14569,6.14751,57000000.0
2006-01-18 10:35:00,6.14758,6.14937,6.14623,6.14665,72000000.0
2006-01-18 10:40:00,6.14762,6.15,6.14636,6.14742,62000000.0
2006-01-18 10:45:00,6.14754,6.14779,6.13975,6.14055,55000000.0
2006-01-18 10:50:00,6.13974,6.14166,6.13288,6.13372,72000000.0
2006-01-18 10:55:00,6.13449,6.13978,6.13449,6.13978,49000000.0
2006-01-18 11:00:00,6.14019,6.14199,6.14016,6.14054,61000000.0
2006-01-18 11:05:00,6.14125,6.14641,6.14051,6.14274,71000000.0
2006-01-18 11:10:00,6.1427,6.14328,6.14049,6.1428,67000000.0
2006-01-18 11:15:00,6.14233,6.1454,6.14233,6.14505,63000000.0
2006-01-18 11:20:00,6.14619,6.14848,6.14488,6.14724,76000000.0
2006-01-18 11:25:00,6.14811,6.15328,6.14767,6.15199,64000000.0
2006-01-18 11:30:00,6.15167,6.15218,6.14631,6.14789,74000000.0
2006-01-18 11:35:00,6.14794,6.14875,6.14637,6.14752,60000000.0
2006-01-18 11:40:00,6.14789,6.14919,6.14649,6.14694,64000000.0
2006-01-18 11:45:00,6.14659,6.14803,6.14469,6.14803,62000000.0
2006-01-18 11:50:00,6.14825,6.15103,6.147,6.15015,68000000.0
2006-01-18 11:55:00,6.15009,6.15323,6.14869,6.15323,52000000.0
2006-01-18 12:00:00,6.15512,6.15787,6.1521,6.15421,63000000.0
2006-01-18 12:05:00,6.15443,6.15443,6.14916,6.15013,61000000.0
2006-01-18 12:10:00,6.14996,6.15196,6.14969,6.15083,63000000.0
2006-01-18 12:15:00,6.15109,6.15212,6.1474,6.14831,56000000.0
2006-01-18 12:20:00,6.1485,6.14975,6.14752,6.14773,70000000.0
2006-01-18 12:25:00,6.14725,6.1482,6.14582,6.14751,57000000.0
2006-01-18 12:30:00,6.14758,6.14802,6.14562,6.14672,61000000.0
2006-01-18 12:35:00,6.14671,6.14794,6.1457,6.1459,64000000.0
2006-01-18 12:40:00,6.14646,6.1477,6.14467,6.14489,70000000.0
2006-01-18 12:45:00,6.14559,6.15162,6.14471,6.15162,65000000.0
2006-01-18 12:50:00,6.15127,6.15192,6.14817,6.14858,66000000.0
2006-01-18 12:55:00,6.14942,6.15152,6.14791,6.14839,62000000.0
2006-01-18 13:00:00,6.1485,6.14974,6.14599,6.14856,81000000.0
2006-01-18 13:05:00,6.14816,6.14893,6.14541,6.14655,77000000.0
2006-01-18 13:10:00,6.14617,6.14701,6.1445,6.14526,79000000.0
2006-01-18 13:15:00,6.1444,6.14508,6.14208,6.14282,63000000.0
2006-01-18 13:20:00,6.14256,6.14382,6.14139,6.14181,78000000.0
2006-01-18 13:25:00,6.14233,6.14566,6.14222,6.1448,62000000.0
2006-01-18 13:30:00,6.14414,6.14571,6.14383,6.14484,55000000.0
2006-01-18 13:35:00,6.14459,6.14647,6.14412,6.14476,65000000.0
2006-01-18 13:40:00,6.14516,6.14625,6.14375,6.1441,55000000.0
2006-01-18 13:45:00,6.14386,6.14629,6.14285,6.14485,64000000.0
2006-01-18 13:50:00,6.14474,6.14545,6.14209,6.14305,58000000.0
2006-01-18 13:55:00,6.14385,6.15063,6.14254,6.15063,59000000.0
2006-01-18 14:00:00,6.14965,6.15181,6.14846,6.14981,72000000.0
2006-01-18 14:05:00,6.14955,6.14998,6.14762,6.1485,60000000.0
2006-01-18 14:10:00,6.14849,6.15139,6.14698,6.15139,56000000.0
2006-01-18 14:15:00,6.15182,6.15216,6.14983,6.15157,76000000.0
2006-01-18 14:20:00,6.15157,6.1546,6.15157,6.15288,52000000.0
2006-01-18 14:25:00,6.15238,6.15598,6.15174,6.15221,65000000.0
2006-01-18 14:30:00,6.15171,6.15493,6.1499,6.15094,60000000.0
2006-01-18 14:35:00,6.15091,6.15158,6.14765,6.14765,63000000.0
2006-01-18 14:40:00,6.14808,6.15017,6.1471,6.14941,77000000.0
2006-01-18 14:45:00,6.14796,6.14973,6.14705,6.14779,56000000.0
2006-01-18 14:50:00,6.14769,6.14841,6.14573,6.14681,60000000.0
2006-01-18 14:55:00,6.14786,6.14897,6.14658,6.14846,71000000.0
2006-01-18 15:00:00,6.14869,6.14924,6.14606,6.14727,76000000.0
2006-01-18 15:05:00,6.14709,6.14827,6.14422,6.14422,68000000.0
2006-01-18 15:10:00,6.14554,6.14827,6.1443,6.14827,61000000.0
2006-01-18 15:15:00,6.14807,6.14807,6.14463,6.14477,68000000.0
2006-01-18 15:20:00,6.14481,6.14751,6.14422,6.14517,59000000.0
2006-01-18 15:25:00,6.14505,6.14708,6.1446,6.14588,71000000.0
2006-01-18 15:30:00,6.14512,6.14642,6.1407,6.14412,68000000.0
2006-01-18 15:35:00,6.14295,6.14784,6.14128,6.1454,52000000.0
2006-01-18 15:40:00,6.14497,6.14523,6.13889,6.1393,62000000.0
2006-01-18 15:45:00,6.14086,6.14641,6.1351,6.13805,81000000.0
2006-01-18 15:50:00,6.13831,6.14725,6.13791,6.14524,75000000.0
2006-01-18 15:55:00,6.14446,6.14509,6.14077,6.1411,74000000.0
2006-01-18 16:00:00,6.14119,6.14868,6.13901,6.14805,61000000.0
2006-01-18 16:05:00,6.14885,6.15184,6.14622,6.15091,70000000.0
2006-01-18 16:10:00,6.1502,6.15028,6.14443,6.14711,64000000.0
2006-01-18 16:15:00,6.14748,6.14748,6.14164,6.14453,66000000.0
2006-01-18 16:20:00,6.14654,6.14961,6.1446,6.14536,65000000.0
2006-01-18 16:25:00,6.14592,6.14937,6.14419,6.14507,51000000.0
2006-01-18 16:30:00,6.1445,6.1445,6.13351,6.13351,53000000.0
2006-01-18 16:35:00,6.13068,6.1358,6.13035,6.1358,78000000.0
2006-01-18 16:40:00,6.13708,6.13861,6.13506,6.13577,86000000.0
2006-01-18 16:45:00,6.13651,6.13885,6.13364,6.13513,59000000.0
2006-01-18 16:50:00,6.13496,6.13612,6.13271,6.13352,66000000.0
2006-01-18 16:55:00,6.13369,6.13694,6.13258,6.13667,52000000.0
2006-01-18 17:00:00,6.13738,6.14788,6.13649,6.14788,62000000.0
2006-01-18 17:05:00,6.14775,6.14836,6.14241,6.14241,73000000.0
2006-01-18 17:10:00,6.14074,6.15912,6.14074,6.15744,57000000.0
2006-01-18 17:15:00,6.15712,6.16505,6.15556,6.16133,71000000.0
2006-01-18 17:20:00,6.16094,6.16228,6.15475,6.15475,55000000.0
2006-01-18 17:25:00,6.15389,6.15658,6.15305,6.15405,62000000.0
2006-01-18 17:30:00,6.15455,6.15871,6.15404,6.15871,63000000.0
2006-01-18 17:35:00,6.15902,6.15981,6.15638,6.15846,64000000.0
2006-01-18 17:40:00,6.15835,6.15939,6.15642,6.15779,76000000.0
2006-01-18 17:45:00,6.15794,6.15794,6.15459,6.15681,60000000.0
2006-01-18 17:50:00,6.15664,6.15724,6.15372,6.15638,86000000.0
2006-01-18 17:55:00,6.15662,6.16066,6.15533,6.15982,66000000.0
2006-01-18 18:00:00,6.15985,6.16,6.15603,6.15688,72000000.0
2006-01-18 18:05:00,6.15746,6.15783,6.15463,6.15669,73000000.0
2006-01-18 18:10:00,6.15761,6.1588,6.15652,6.15788,58000000.0
2006-01-18 18:15:00,6.158,6.16301,6.15798,6.16301,61000000.0
2006-01-18 18:20:00,6.16218,6.16227,6.15803,6.15869,63000000.0
2006-01-18 18:25:00,6.15958,6.16082,6.15815,6.15859,67000000.0
2006-01-18 18:30:00,6.15912,6.16487,6.15912,6.16453,65000000.0
2006-01-18 18:35:00,6.16464,6.16464,6.16231,6.1627,76000000.0
2006-01-18 18:40:00,6.16435,6.17116,6.16312,6.16999,67000000.0
2006-01-18 18:45:00,6.17234,6.17406,6.16766,6.16837,66000000.0
2006-01-18 18:50:00,6.16811,6.16986,6.16578,6.16676,63000000.0
2006-01-18 18:55:00,6.16782,6.17101,6.16673,6.16888,71000000.0
2006-01-18 19:00:00,6.16981,6.17275,6.16903,6.17131,70000000.0
2006-01-18 19:05:00,6.17095,6.17466,6.16981,6.17339,76000000.0
2006-01-18 19:10:00,6.17311,6.17311,6.16722,6.16947,68000000.0
2006-01-18 19:15:00,6.16929,6.17119,6.16804,6.16982,61000000.0
2006-01-18 19:20:00,6.17066,6.17066,6.16663,6.16828,72000000.0
2006-01-18 19:25:00,6.16788,6.17069,6.16788,6.16882,62000000.0
2006-01-18 19:30:00,6.16972,6.17073,6.16875,6.16971,66000000.0
2006-01-18 19:35:00,6.16986,6.17272,6.16941,6.17189,63000000.0
2006-01-18 19:40:00,6.1726,6.17369,6.17044,6.17153,70000000.0
2006-01-18 19:45:00,6.17107,6.17254,6.16941,6.17014,70000000.0
2006-01-18 19:50:00,6.16977,6.1709,6.16882,6.1697,71000000.0
2006-01-18 19:55:00,6.16916,6.16916,6.16572,6.16572,68000000.0
2006-01-18 20:00:00,6.1672,6.17002,6.16674,6.16986,67000000.0
2006-01-18 20:05:00,6.17023,6.17212,6.16927,6.17074,65000000.0
2006-01-18 20:10:00,6.16979,6.17037,6.16635,6.16635,66000000.0
2006-01-18 20:15:00,6.16691,6.16806,6.1656,6.16568,64000000.0
2006-01-18 20:20:00,6.16731,6.17095,6.16575,6.16991,65000000.0
2006-01-18 20:25:00,6.16956,6.16956,6.16511,6.16698,63000000.0
2006-01-18 20:30:00,6.16596,6.16658,6.16199,6.16504,59000000.0
2006-01-18 20:35:00,6.16594,6.16723,6.1645,6.16666,70000000.0
2006-01-18 20:40:00,6.16721,6.16765,6.16375,6.16453,89000000.0
2006-01-18 20:45:00,6.16506,6.16716,6.16375,6.16692,67000000.0
2006-01-18 20:50:00,6.16688,6.16742,6.16279,6.16416,62000000.0
2006-01-18 20:55:00,6.1626,6.1641,6.16179,6.1629,65000000.0
2006-01-18 21:00:00,6.16348,6.16466,6.1622,6.16303,72000000.0
2006-01-18 21:05:00,6.16287,6.1641,6.16127,6.16152,66000000.0
2006-01-18 21:10:00,6.1617,6.16376,6.16141,6.1634,62000000.0
2006-01-18 21:15:00,6.16338,6.16669,6.16286,6.16669,68000000.0
2006-01-18 21:20:00,6.1665,6.16758,6.16503,6.16646,52000000.0
2006-01-18 21:25:00,6.16641,6.16772,6.16564,6.16713,58000000.0
2006-01-18 21:30:00,6.16682,6.16732,6.16365,6.16446,59000000.0
2006-01-18 21:35:00,6.1644,6.16455,6.16197,6.16284,88000000.0
2006-01-18 21:40:00,6.16216,6.16363,6.16142,6.16226,65000000.0
2006-01-18 21:45:00,6.16225,6.16277,6.15883,6.15962,62000000.0
2006-01-18 21:50:00,6.15951,6.15951,6.15636,6.15697,62000000.0
2006-01-18 21:55:00,6.15665,6.15881,6.15448,6.15549,72000000.0
2006-01-18 22:00:00,6.15554,6.1566,6.15425,6.15512,79000000.0
2006-01-18 22:05:00,6.15559,6.15702,6.15384,6.15595,67000000.0
2006-01-18 22:10:00,6.1558,6.15651,6.15447,6.15581,64000000.0
2006-01-18 22:15:00,6.15576,6.15612,6.15416,6.15477,69000000.0
2006-01-18 22:20:00,6.15511,6.15682,6.15425,6.15455,69000000.0
2006-01-18 22:25:00,6.15405,6.1557,6.15405,6.15434,63000000.0
2006-01-18 22:30:00,6.15437,6.15782,6.15437,6.15645,60000000.0
2006-01-18 22:35:00,6.15617,6.15755,6.1548,6.15559,56000000.0
2006-01-18 22:40:00,6.15561,6.15715,6.15486,6.1563,63000000.0
2006-01-18 22:45:00,6.15636,6.15711,6.15467,6.1561,68000000.0
2006-01-18 22:50:00,6.15611,6.15759,6.15522,6.15522,70000000.0
2006-01-18 22:55:00,6.15613,6.15679,6.15452,6.15679,64000000.0
2006-01-18 23:00:00,6.15687,6.15708,6.155,6.15706,68000000.0
2006-01-18 23:05:00,6.15747,6.15749,6.15527,6.15559,60000000.0
2006-01-18 23:10:00,6.15548,6.15738,6.15535,6.15564,66000000.0
2006-01-18 23:15:00,6.15595,6.15822,6.15533,6.15533,65000000.0
2006-01-18 23:20:00,6.15547,6.15769,6.15485,6.15672,66000000.0
2006-01-18 23:25:00,6.15669,6.15791,6.15551,6.15573,64000000.0
2006-01-18 23:30:00,6.15704,6.15749,6.15473,6.15558,72000000.0
2006-01-18 23:35:00,6.15541,6.15651,6.15414,6.15583,62000000.0
2006-01-18 23:40:00,6.15496,6.15528,6.15072,6.15155,80000000.0
2006-01-18 23:45:00,6.15302,6.15416,6.1517,6.15385,76000000.0
2006-01-18 23:50:00,6.15358,6.15358,6.15102,6.15102,67000000.0
2006-01-18 23:55:00,6.15114,6.15436,6.15022,6.15429,76000000.0
2006-01-19 00:00:00,6.15497,6.15505,6.15266,6.15352,70000000.0
2006-01-19 00:05:00,6.15344,6.15454,6.15237,6.15334,62000000.0
2006-01-19 00:10:00,6.1532,6.15519,6.15221,6.15339,63000000.0
2006-01-19 00:15:00,6.15365,6.1549,6.15149,6.15151,65000000.0
2006-01-19 00:20:00,6.1503,6.15373,6.15019,6.15141,60000000.0
2006-01-19 00:25:00,6.1513,6.15351,6.15084,6.15088,66000000.0
2006-01-19 00:30:00,6.15092,6.15295,6.15074,6.15174,64000000.0
2006-01-19 00:35:00,6.15183,6.15279,6.1505,6.15071,80000000.0
2006-01-19 00:40:00,6.15044,6.15168,6.14962,6.14962,61000000.0
2006-01-19 00:45:00,6.14981,6.15201,6.14978,6.15138,63000000.0
2006-01-19 00:50:00,6.15144,6.15234,6.15072,6.15139,60000000.0
2006-01-19 00:55:00,6.15145,6.15205,6.15032,6.15169,66000000.0
2006-01-19 01:00:00,6.15129,6.15129,6.14821,6.14895,63000000.0
2006-01-19 01:05:00,6.14939,6.1514,6.14939,6.151,70000000.0
2006-01-19 01:10:00,6.15115,6.15225,6.15036,6.15224,55000000.0
2006-01-19 01:15:00,6.15277,6.15283,6.15022,6.15051,63000000.0
2006-01-19 01:20:00,6.15027,6.15212,6.14992,6.15083,59000000.0
2006-01-19 01:25:00,6.14975,6.15131,6.14876,6.15017,70000000.0
2006-01-19 01:30:00,6.15049,6.15183,6.14911,6.15159,68000000.0
2006-01-19 01:35:00,6.15147,6.15454,6.15094,6.1528,71000000.0
2006-01-19 01:40:00,6.15312,6.15782,6.15279,6.15688,72000000.0
2006-01-19 01:45:00,6.15684,6.15761,6.1548,6.15677,68000000.0
2006-01-19 01:50:00,6.15672,6.15822,6.15542,6.15542,67000000.0
2006-01-19 01:55:00,6.15584,6.15788,6.15555,6.15745,61000000.0
2006-01-19 02:00:00,6.15709,6.15872,6.15557,6.15769,69000000.0
2006-01-19 02:05:00,6.15891,6.15954,6.15704,6.15927,73000000.0
2006-01-19 02:10:00,6.15886,6.15941,6.15778,6.15907,74000000.0
2006-01-19 02:15:00,6.15944,6.16163,6.15781,6.1605,70000000.0
2006-01-19 02:20:00,6.1605,6.16286,6.16001,6.16159,74000000.0
2006-01-19 02:25:00,6.16247,6.16674,6.16174,6.16549,59000000.0
2006-01-19 02:30:00,6.16467,6.16628,6.16355,6.16457,64000000.0
2006-01-19 02:35:00,6.16406,6.16686,6.16296,6.16381,71000000.0
2006-01-19 02:40:00,6.16368,6.16687,6.16338,6.16669,69000000.0
2006-01-19 02:45:00,6.16573,6.16757,6.16529,6.16529,69000000.0
2006-01-19 02:50:00,6.1654,6.16775,6.16482,6.16619,66000000.0
2006-01-19 02:55:00,6.16547,6.16547,6.16307,6.16326,65000000.0
2006-01-19 03:00:00,6.16297,6.16409,6.16184,6.16355,67000000.0
2006-01-19 03:05:00,6.16364,6.16374,6.16171,6.16278,68000000.0
2006-01-19 03:10:00,6.16212,6.16314,6.16036,6.16151,80000000.0
2006-01-19 03:15:00,6.16108,6.16243,6.15947,6.16105,50000000.0
2006-01-19 03:20:00,6.16082,6.16234,6.1587,6.16125,62000000.0
2006-01-19 03:25:00,6.16186,6.16286,6.16069,6.16163,71000000.0
2006-01-19 03:30:00,6.16205,6.16377,6.16068,6.16302,68000000.0
2006-01-19 03:35:00,6.16307,6.16382,6.16126,6.16126,60000000.0
2006-01-19 03:40:00,6.16115,6.16294,6.1605,6.16159,82000000.0
2006-01-19 03:45:00,6.16137,6.16296,6.16019,6.16086,53000000.0
2006-01-19 03:50:00,6.1596,6.16135,6.15955,6.15981,74000000.0
2006-01-19 03:55:00,6.15993,6.16137,6.15901,6.16055,63000000.0
2006-01-19 04:00:00,6.16026,6.16175,6.15905,6.16042,70000000.0
2006-01-19 04:05:00,6.15967,6.16147,6.15903,6.15903,66000000.0
2006-01-19 04:10:00,6.15916,6.16023,6.15817,6.15871,77000000.0
2006-01-19 04:15:00,6.15846,6.16106,6.15801,6.16073,57000000.0
2006-01-19 04:20:00,6.15981,6.16268,6.1596,6.16054,62000000.0
2006-01-19 04:25:00,6.16099,6.16349,6.15976,6.16246,53000000.0
2006-01-19 04:30:00,6.16214,6.16489,6.16125,6.16425,66000000.0
2006-01-19 04:35:00,6.16372,6.16404,6.16006,6.16031,64000000.0
2006-01-19 04:40:00,6.16145,6.1635,6.16082,6.16267,54000000.0
2006-01-19 04:45:00,6.16235,6.16444,6.16185,6.16202,63000000.0
2006-01-19 04:50:00,6.16204,6.16299,6.16128,6.1618,71000000.0
2006-01-19 04:55:00,6.1616,6.16381,6.1616,6.16373,65000000.0
2006-01-19 05:00:00,6.16362,6.16445,6.16266,6.16319,62000000.0
2006-01-19 05:05:00,6.16368,6.1646,6.16277,6.16376,72000000.0
2006-01-19 05:10:00,6.16305,6.16411,6.16229,6.16367,59000000.0
2006-01-19 05:15:00,6.16394,6.16715,6.16366,6.16596,67000000.0
2006-01-19 05:20:00,6.16633,6.16672,6.16371,6.16406,79000000.0
2006-01-19 05:25:00,6.1642,6.16527,6.16355,6.1649,66000000.0
2006-01-19 05:30:00,6.16407,6.16669,6.16407,6.16669,76000000.0
2006-01-19 05:35:00,6.16686,6.16804,6.16581,6.1667,78000000.0
2006-01-19 05:40:00,6.16628,6.16659,6.16441,6.16533,61000000.0
2006-01-19 05:45:00,6.16565,6.16734,6.165,6.16633,77000000.0
2006-01-19 05:50:00,6.16619,6.16712,6.16382,6.16382,62000000.0
2006-01-19 05:55:00,6.16433,6.16531,6.16336,6.16378,70000000.0
2006-01-19 06:00:00,6.1642,6.16693,6.16403,6.16666,77000000.0
2006-01-19 06:05:00,6.16713,6.16713,6.1642,6.16462,81000000.0
2006-01-19 06:10:00,6.16425,6.16611,6.16329,6.16368,73000000.0
2006-01-19 06:15:00,6.16349,6.16473,6.16312,6.16345,69000000.0
2006-01-19 06:20:00,6.16343,6.16477,6.16279,6.16412,68000000.0
2006-01-19 06:25:00,6.16441,6.16482,6.16258,6.16281,71000000.0
2006-01-19 06:30:00,6.16253,6.16417,6.16223,6.16248,58000000.0
2006-01-19 06:35:00,6.1623,6.16349,6.162,6.16228,72000000.0
2006-01-19 06:40:00,6.16236,6.16474,6.16234,6.1633,71000000.0
2006-01-19 06:45:00,6.16312,6.16436,6.16238,6.16327,69000000.0
2006-01-19 06:50:00,6.16303,6.1638,6.16208,6.16257,56000000.0
2006-01-19 06:55:00,6.16216,6.16367,6.16133,6.16263,64000000.0
2006-01-19 07:00:00,6.16249,6.16286,6.16084,6.16156,58000000.0
2006-01-19 07:05:00,6.16151,6.16244,6.16076,6.16178,59000000.0
2006-01-19 07:10:00,6.1619,6.16288,6.16017,6.16182,82000000.0
2006-01-19 07:15:00,6.16208,6.16342,6.16152,6.16235,80000000.0
2006-01-19 07:20:00,6.16336,6.16346,6.16153,6.16272,76000000.0
2006-01-19 07:25:00,6.16294,6.16378,6.16172,6.16172,78000000.0
2006-01-19 07:30:00,6.16198,6.16361,6.16171,6.16278,61000000.0
2006-01-19 07:35:00,6.16272,6.16466,6.16211,6.16466,63000000.0
2006-01-19 07:40:00,6.16457,6.16457,6.16224,6.16225,55000000.0
2006-01-19 07:45:00,6.16249,6.16303,6.16183,6.16286,59000000.0
2006-01-19 07:50:00,6.16151,6.16319,6.16151,6.16235,67000000.0
2006-01-19 07:55:00,6.16252,6.16397,6.16082,6.16275,62000000.0
2006-01-19 08:00:00,6.16161,6.16398,6.16161,6.16314,65000000.0
2006-01-19 08:05:00,6.16327,6.16415,6.16119,6.16245,73000000.0
2006-01-19 08:10:00,6.16237,6.16357,6.16178,6.16303,58000000.0
2006-01-19 08:15:00,6.16286,6.16378,6.16058,6.16058,59000000.0
2006-01-19 08:20:00,6.16131,6.16147,6.15804,6.15938,64000000.0
2006-01-19 08:25:00,6.15772,6.15832,6.15551,6.15587,56000000.0
2006-01-19 08:30:00,6.15688,6.15865,6.15634,6.15791,62000000.0
2006-01-19 08:35:00,6.15824,6.15975,6.15734,6.15773,56000000.0
2006-01-19 08:40:00,6.15841,6.16096,6.15735,6.15867,58000000.0
2006-01-19 08:45:00,6.15762,6.15967,6.15571,6.15935,76000000.0
2006-01-19 08:50:00,6.15895,6.1596,6.15744,6.15858,81000000.0
2006-01-19 08:55:00,6.15813,6.16101,6.15813,6.15985,70000000.0
2006-01-19 09:00:00,6.15948,6.16116,6.15804,6.1587,62000000.0
2006-01-19 09:05:00,6.15933,6.15941,6.15508,6.15737,66000000.0
2006-01-19 09:10:00,6.15752,6.15904,6.15673,6.15805,67000000.0
2006-01-19 09:15:00,6.15835,6.16227,6.15697,6.16061,72000000.0
2006-01-19 09:20:00,6.16161,6.16253,6.15962,6.16203,74000000.0
2006-01-19 09:25:00,6.15973,6.16742,6.15973,6.16589,68000000.0
2006-01-19 09:30:00,6.16496,6.16884,6.16348,6.16878,69000000.0
2006-01-19 09:35:00,6.16836,6.16884,6.16634,6.16664,85000000.0
2006-01-19 09:40:00,6.1655,6.17136,6.16548,6.17136,74000000.0
2006-01-19 09:45:00,6.17154,6.17212,6.16844,6.16872,76000000.0
2006-01-19 09:50:00,6.16942,6.16993,6.16627,6.16652,74000000.0
2006-01-19 09:55:00,6.16631,6.16861,6.16568,6.16701,68000000.0
2006-01-19 10:00:00,6.16597,6.168,6.16484,6.16667,75000000.0
2006-01-19 10:05:00,6.1672,6.16813,6.16577,6.16663,50000000.0
2006-01-19 10:10:00,6.16671,6.16777,6.16274,6.16392,70000000.0
2006-01-19 10:15:00,6.16418,6.16719,6.16295,6.16719,74000000.0
2006-01-19 10:20:00,6.16743,6.16822,6.16576,6.16784,60000000.0
2006-01-19 10:25:00,6.1686,6.1693,6.16614,6.16692,60000000.0
2006-01-19 10:30:00,6.16814,6.17585,6.16739,6.17585,57000000.0
2006-01-19 10:35:00,6.1779,6.17928,6.1757,6.17615,72000000.0
2006-01-19 10:40:00,6.17604,6.17739,6.17151,6.17278,62000000.0
2006-01-19 10:45:00,6.17291,6.17524,6.17225,6.1749,55000000.0
2006-01-19 10:50:00,6.17446,6.17555,6.17137,6.17176,72000000.0
2006-01-19 10:55:00,6.17193,6.17423,6.17162,6.17295,49000000.0
2006-01-19 11:00:00,6.17222,6.17512,6.17084,6.17493,61000000.0
2006-01-19 11:05:00,6.17405,6.17627,6.17271,6.17384,71000000.0
2006-01-19 11:10:00,6.17383,6.17453,6.17146,6.17272,67000000.0
2006-01-19 11:15:00,6.17202,6.17276,6.16988,6.171,63000000.0
2006-01-19 11:20:00,6.17042,6.17152,6.16876,6.16975,76000000.0
2006-01-19 11:25:00,6.17037,6.17082,6.16745,6.1682,64000000.0
2006-01-19 11:30:00,6.16849,6.17051,6.16797,6.17011,74000000.0
2006-01-19 11:35:00,6.16948,6.17148,6.1681,6.17012,60000000.0
2006-01-19 11:40:00,6.16969,6.1705,6.16738,6.16767,64000000.0
2006-01-19 11:45:00,6.16874,6.16982,6.16681,6.16892,62000000.0
2006-01-19 11:50:00,6.16957,6.1718,6.16878,6.16998,68000000.0
2006-01-19 11:55:00,6.1696,6.17049,6.16655,6.16797,52000000.0
2006-01-19 12:00:00,6.16817,6.17221,6.16817,6.17195,63000000.0
2006-01-19 12:05:00,6.17148,6.17303,6.16827,6.16883,61000000.0
2006-01-19 12:10:00,6.16862,6.16958,6.1668,6.16835,63000000.0
2006-01-19 12:15:00,6.16869,6.16907,6.16671,6.16799,56000000.0
2006-01-19 12:20:00,6.16865,6.16975,6.16634,6.16802,70000000.0
2006-01-19 12:25:00,6.16871,6.16926,6.16668,6.1684,57000000.0
2006-01-19 12:30:00,6.16746,6.16919,6.16658,6.16868,61000000.0
2006-01-19 12:35:00,6.16895,6.1705,6.1677,6.16867,64000000.0
2006-01-19 12:40:00,6.16869,6.17004,6.16763,6.16959,70000000.0
2006-01-19 12:45:00,6.1696,6.16992,6.16743,6.16817,65000000.0
2006-01-19 12:50:00,6.16796,6.1697,6.16685,6.16949,66000000.0
2006-01-19 12:55:00,6.17,6.17354,6.16945,6.17212,62000000.0
2006-01-19 13:00:00,6.17305,6.17305,6.16937,6.17031,81000000.0
2006-01-19 13:05:00,6.17,6.17295,6.16931,6.17237,77000000.0
2006-01-19 13:10:00,6.17193,6.17233,6.17031,6.1722,79000000.0
2006-01-19 13:15:00,6.17146,6.17146,6.16882,6.16926,63000000.0
2006-01-19 13:20:00,6.16947,6.17231,6.16903,6.17176,78000000.0
2006-01-19 13:25:00,6.17071,6.17386,6.16992,6.17336,62000000.0
2006-01-19 13:30:00,6.17299,6.17546,6.17185,6.17408,55000000.0
2006-01-19 13:35:00,6.174,6.17682,6.17326,6.17351,65000000.0
2006-01-19 13:40:00,6.17382,6.17541,6.17287,6.17541,55000000.0
2006-01-19 13:45:00,6.17553,6.17707,6.1735,6.17406,64000000.0
2006-01-19 13:50:00,6.17413,6.17498,6.17282,6.17405,58000000.0
2006-01-19 13:55:00,6.17411,6.17471,6.17218,6.17333,59000000.0
2006-01-19 14:00:00,6.17408,6.17432,6.17127,6.1722,72000000.0
2006-01-19 14:05:00,6.17174,6.17246,6.17013,6.17174,60000000.0
2006-01-19 14:10:00,6.17166,6.172,6.17024,6.1711,56000000.0
2006-01-19 14:15:00,6.16997,6.17277,6.16984,6.1715,76000000.0
2006-01-19 14:20:00,6.1721,6.17422,6.17148,6.17253,52000000.0
2006-01-19 14:25:00,6.17278,6.17324,6.17092,6.17188,65000000.0
2006-01-19 14:30:00,6.17328,6.17451,6.17208,6.17358,60000000.0
2006-01-19 14:35:00,6.17312,6.17748,6.17281,6.17549,63000000.0
2006-01-19 14:40:00,6.17575,6.17661,6.17435,6.17589,77000000.0
2006-01-19 14:45:00,6.17419,6.17807,6.17352,6.17522,56000000.0
2006-01-19 14:50:00,6.17398,6.17569,6.16827,6.16931,60000000.0
2006-01-19 14:55:00,6.17074,6.17468,6.17074,6.17231,71000000.0
2006-01-19 15:00:00,6.17149,6.17369,6.17118,6.17235,76000000.0
2006-01-19 15:05:00,6.17313,6.17406,6.17119,6.17288,68000000.0
2006-01-19 15:10:00,6.17348,6.1752,6.17211,6.1752,61000000.0
2006-01-19 15:15:00,6.17466,6.17654,6.17327,6.1765,68000000.0
2006-01-19 15:20:00,6.17677,6.17677,6.17209,6.17334,59000000.0
2006-01-19 15:25:00,6.17299,6.17447,6.17168,6.17267,71000000.0
2006-01-19 15:30:00,6.17325,6.1828,6.17205,6.1828,68000000.0
2006-01-19 15:35:00,6.1829,6.18298,6.176,6.17656,52000000.0
2006-01-19 15:40:00,6.17678,6.1793,6.17575,6.17661,62000000.0
2006-01-19 15:45:00,6.17607,6.17847,6.17458,6.17629,81000000.0
2006-01-19 15:50:00,6.17704,6.17991,6.17663,6.17991,75000000.0
2006-01-19 15:55:00,6.17992,6.18058,6.17792,6.18021,74000000.0
2006-01-19 16:00:00,6.18161,6.183,6.17822,6.17822,61000000.0
2006-01-19 16:05:00,6.17866,6.18412,6.17797,6.18249,70000000.0
2006-01-19 16:10:00,6.18218,6.18392,6.17849,6.17885,64000000.0
2006-01-19 16:15:00,6.17817,6.17946,6.1774,6.17946,66000000.0
2006-01-19 16:20:00,6.17863,6.18139,6.17863,6.18045,65000000.0
2006-01-19 16:25:00,6.18076,6.18089,6.17609,6.17718,51000000.0
2006-01-19 16:30:00,6.17806,6.18012,6.17688,6.18012,53000000.0
2006-01-19 16:35:00,6.17987,6.17987,6.17613,6.17719,78000000.0
2006-01-19 16:40:00,6.17675,6.1777,6.17206,6.17348,86000000.0
2006-01-19 16:45:00,6.17312,6.17363,6.17096,6.17297,59000000.0
2006-01-19 16:50:00,6.17304,6.17444,6.17037,6.1725,66000000.0
2006-01-19 16:55:00,6.17267,6.17485,6.17149,6.17414,52000000.0
2006-01-19 17:00:00,6.17357,6.17552,6.17245,6.17462,62000000.0
2006-01-19 17:05:00,6.17388,6.17473,6.16352,6.16425,73000000.0
2006-01-19 17:10:00,6.16487,6.17051,6.1647,6.17051,57000000.0
2006-01-19 17:15:00,6.17003,6.17003,6.16416,6.16455,71000000.0
2006-01-19 17:20:00,6.16527,6.16728,6.16376,6.16457,55000000.0
2006-01-19 17:25:00,6.16323,6.1654,6.16199,6.16343,62000000.0
2006-01-19 17:30:00,6.1623,6.16547,6.15834,6.15932,63000000.0
2006-01-19 17:35:00,6.15838,6.1606,6.15567,6.1606,64000000.0
2006-01-19 17:40:00,6.16026,6.16026,6.15097,6.15233,76000000.0
2006-01-19 17:45:00,6.15288,6.15505,6.15235,6.15444,60000000.0
2006-01-19 17:50:00,6.15409,6.15522,6.15156,6.15252,86000000.0
2006-01-19 17:55:00,6.15218,6.15409,6.14892,6.15377,66000000.0
2006-01-19 18:00:00,6.1536,6.15656,6.14826,6.15551,72000000.0
2006-01-19 18:05:00,6.15506,6.15654,6.15086,6.15447,73000000.0
2006-01-19 18:10:00,6.15395,6.15581,6.1526,6.15442,58000000.0
2006-01-19 18:15:00,6.15432,6.15673,6.15227,6.15673,61000000.0
2006-01-19 18:20:00,6.15708,6.15895,6.15393,6.15563,63000000.0
2006-01-19 18:25:00,6.15568,6.15845,6.15469,6.157,67000000.0
2006-01-19 18:30:00,6.15721,6.1599,6.15576,6.15717,65000000.0
2006-01-19 18:35:00,6.15717,6.15905,6.15666,6.15795,76000000.0
2006-01-19 18:40:00,6.15758,6.1591,6.156,6.156,67000000.0
2006-01-19 18:45:00,6.15709,6.16252,6.15674,6.16081,66000000.0
2006-01-19 18:50:00,6.16114,6.16158,6.15537,6.15572,63000000.0
2006-01-19 18:55:00,6.15555,6.15756,6.1554,6.15692,71000000.0
2006-01-19 19:00:00,6.15575,6.15754,6.15264,6.15537,70000000.0
2006-01-19 19:05:00,6.15718,6.15936,6.15526,6.15882,76000000.0
2006-01-19 19:10:00,6.15901,6.1592,6.15352,6.15371,68000000.0
2006-01-19 19:15:00,6.15303,6.15714,6.15303,6.15536,61000000.0
2006-01-19 19:20:00,6.15479,6.15751,6.15407,6.15659,72000000.0
2006-01-19 19:25:00,6.15628,6.15717,6.15382,6.15441,62000000.0
2006-01-19 19:30:00,6.155,6.15522,6.15097,6.15097,66000000.0
2006-01-19 19:35:00,6.15233,6.15445,6.1511,6.15203,63000000.0
2006-01-19 19:40:00,6.15301,6.15301,6.15098,6.15189,70000000.0
2006-01-19 19:45:00,6.15171,6.1532,6.15031,6.15082,70000000.0
2006-01-19 19:50:00,6.1509,6.15431,6.15071,6.15431,71000000.0
2006-01-19 19:55:00,6.15305,6.15478,6.15189,6.15368,68000000.0
2006-01-19 20:00:00,6.15433,6.15654,6.15412,6.15551,67000000.0
2006-01-19 20:05:00,6.15587,6.15962,6.15549,6.15962,65000000.0
2006-01-19 20:10:00,6.15926,6.16,6.15717,6.15955,66000000.0
2006-01-19 20:15:00,6.15898,6.15962,6.15665,6.15811,64000000.0
2006-01-19 20:20:00,6.15834,6.16024,6.15744,6.16024,65000000.0
2006-01-19 20:25:00,6.16002,6.16092,6.15847,6.16014,63000000.0
2006-01-19 20:30:00,6.15918,6.16258,6.15891,6.16258,59000000.0
2006-01-19 20:35:00,6.1635,6.16556,6.1622,6.16358,70000000.0
2006-01-19 20:40:00,6.16306,6.16459,6.16254,6.16426,89000000.0
2006-01-19 20:45:00,6.16422,6.16713,6.16384,6.16683,67000000.0
2006-01-19 20:50:00,6.16688,6.1676,6.16293,6.16484,62000000.0
2006-01-19 20:55:00,6.16573,6.16918,6.1655,6.16727,65000000.0
2006-01-19 21:00:00,6.16696,6.16852,6.16619,6.167,72000000.0
2006-01-19 21:05:00,6.16647,6.1669,6.16392,6.16483,66000000.0
2006-01-19 21:10:00,6.16512,6.16795,6.16354,6.16726,62000000.0
2006-01-19 21:15:00,6.16727,6.16754,6.16546,6.16681,68000000.0
2006-01-19 21:20:00,6.16734,6.16846,6.16599,6.16619,52000000.0
2006-01-19 21:25:00,6.16627,6.16709,6.16414,6.16526,58000000.0
2006-01-19 21:30:00,6.16456,6.16615,6.16369,6.16571,59000000.0
2006-01-19 21:35:00,6.16575,6.16705,6.16417,6.16477,88000000.0
2006-01-19 21:40:00,6.16441,6.16595,6.163,6.16379,65000000.0
2006-01-19 21:45:00,6.1647,6.16513,6.16276,6.16368,62000000.0
2006-01-19 21:50:00,6.16347,6.16438,6.1618,6.16279,62000000.0
2006-01-19 21:55:00,6.1643,6.16646,6.16376,6.16614,72000000.0
2006-01-19 22:00:00,6.16685,6.16701,6.16467,6.16598,79000000.0
2006-01-19 22:05:00,6.16626,6.1682,6.16496,6.16502,67000000.0
2006-01-19 22:10:00,6.1654,6.16696,6.16277,6.16322,64000000.0
2006-01-19 22:15:00,6.1627,6.16421,6.16177,6.1624,69000000.0
2006-01-19 22:20:00,6.16263,6.16363,6.16132,6.16137,69000000.0
2006-01-19 22:25:00,6.16127,6.16351,6.16109,6.16351,63000000.0
2006-01-19 22:30:00,6.16339,6.16367,6.16118,6.1614,60000000.0
2006-01-19 22:35:00,6.1614,6.16384,6.16127,6.16323,56000000.0
2006-01-19 22:40:00,6.16349,6.16522,6.16191,6.16522,63000000.0
2006-01-19 22:45:00,6.16348,6.16499,6.16274,6.16333,68000000.0
2006-01-19 22:50:00,6.1642,6.16626,6.16349,6.16538,70000000.0
2006-01-19 22:55:00,6.16511,6.16646,6.16425,6.16587,64000000.0
2006-01-19 23:00:00,6.1663,6.16666,6.16413,6.16464,68000000.0
2006-01-19 23:05:00,6.16407,6.16514,6.16208,6.16274,60000000.0
2006-01-19 23:10:00,6.16232,6.16264,6.16027,6.16185,66000000.0
2006-01-19 23:15:00,6.16245,6.16376,6.16051,6.16376,65000000.0
2006-01-19 23:20:00,6.16404,6.16437,6.16111,6.16145,66000000.0
2006-01-19 23:25:00,6.16086,6.16194,6.15982,6.16194,64000000.0
2006-01-19 23:30:00,6.16188,6.16277,6.16024,6.16194,72000000.0
2006-01-19 23:35:00,6.16173,6.16202,6.15983,6.16122,62000000.0
2006-01-19 23:40:00,6.16136,6.16207,6.16055,6.16113,80000000.0
2006-01-19 23:45:00,6.16115,6.16247,6.16025,6.16104,76000000.0
2006-01-19 23:50:00,6.16209,6.1626,6.16034,6.16235,67000000.0
2006-01-19 23:55:00,6.16201,6.16254,6.16058,6.16107,76000000.0
2006-01-20 00:00:00,6.161,6.16317,6.161,6.16217,70000000.0
2006-01-20 00:05:00,6.16244,6.16357,6.16161,6.16261,62000000.0
2006-01-20 00:10:00,6.16184,6.16341,6.16184,6.16259,63000000.0
2006-01-20 00:15:00,6.16239,6.16532,6.16122,6.16375,65000000.0
2006-01-20 00:20:00,6.16377,6.16628,6.16291,6.16514,60000000.0
2006-01-20 00:25:00,6.1645,6.16547,6.16327,6.16491,66000000.0
2006-01-20 00:30:00,6.16508,6.16544,6.16355,6.16537,64000000.0
2006-01-20 00:35:00,6.16695,6.16787,6.16411,6.16486,80000000.0
2006-01-20 00:40:00,6.16515,6.16723,6.16408,6.16612,61000000.0
2006-01-20 00:45:00,6.16647,6.16852,6.16511,6.16583,63000000.0
2006-01-20 00:50:00,6.16585,6.1674,6.16463,6.1652,60000000.0
2006-01-20 00:55:00,6.16613,6.16708,6.1646,6.16669,66000000.0
2006-01-20 01:00:00,6.16586,6.16615,6.16279,6.16556,63000000.0
2006-01-20 01:05:00,6.16605,6.16859,6.16497,6.16731,70000000.0
2006-01-20 01:10:00,6.16698,6.16777,6.16422,6.16433,55000000.0
2006-01-20 01:15:00,6.16351,6.16438,6.16229,6.16257,63000000.0
2006-01-20 01:20:00,6.16263,6.16371,6.1619,6.16209,59000000.0
2006-01-20 01:25:00,6.16282,6.16492,6.16265,6.164,70000000.0
2006-01-20 01:30:00,6.1642,6.1642,6.16254,6.16383,68000000.0
2006-01-20 01:35:00,6.16316,6.16493,6.16316,6.16483,71000000.0
2006-01-20 01:40:00,6.1648,6.16523,6.16372,6.16372,72000000.0
2006-01-20 01:45:00,6.16352,6.16556,6.16323,6.16443,68000000.0
2006-01-20 01:50:00,6.16409,6.16557,6.1632,6.16453,67000000.0
2006-01-20 01:55:00,6.16414,6.16557,6.16414,6.16524,61000000.0
2006-01-20 02:00:00,6.1649,6.16767,6.16463,6.16681,69000000.0
2006-01-20 02:05:00,6.16675,6.16778,6.16475,6.16577,73000000.0
2006-01-20 02:10:00,6.16596,6.16859,6.16568,6.1669,74000000.0
2006-01-20 02:15:00,6.16821,6.17024,6.16685,6.16785,70000000.0
2006-01-20 02:20:00,6.16741,6.17063,6.16741,6.16979,74000000.0
2006-01-20 02:25:00,6.1692,6.17031,6.16854,6.16949,59000000.0
2006-01-20 02:30:00,6.16871,6.17079,6.16822,6.16838,64000000.0
2006-01-20 02:35:00,6.16787,6.17044,6.16775,6.17044,71000000.0
2006-01-20 02:40:00,6.17028,6.17039,6.16834,6.16888,69000000.0
2006-01-20 02:45:00,6.16875,6.17145,6.1686,6.17083,69000000.0
2006-01-20 02:50:00,6.17071,6.17101,6.16792,6.16824,66000000.0
2006-01-20 02:55:00,6.16736,6.16799,6.16422,6.1657,65000000.0
2006-01-20 03:00:00,6.16575,6.16856,6.16541,6.16856,67000000.0
2006-01-20 03:05:00,6.16874,6.17263,6.16848,6.17075,68000000.0
2006-01-20 03:10:00,6.17179,6.17307,6.16999,6.17298,80000000.0
2006-01-20 03:15:00,6.17225,6.17321,6.1708,6.17237,50000000.0
2006-01-20 03:20:00,6.17245,6.17253,6.16837,6.17036,62000000.0
2006-01-20 03:25:00,6.17039,6.17156,6.16864,6.17098,71000000.0
2006-01-20 03:30:00,6.17066,6.17251,6.16831,6.1707,68000000.0
2006-01-20 03:35:00,6.17086,6.17229,6.16892,6.16892,60000000.0
2006-01-20 03:40:00,6.16873,6.17007,6.16833,6.16839,82000000.0
2006-01-20 03:45:00,6.168,6.17081,6.16791,6.16904,53000000.0
2006-01-20 03:50:00,6.16873,6.1705,6.16807,6.16948,74000000.0
2006-01-20 03:55:00,6.16905,6.17116,6.16808,6.17109,63000000.0
2006-01-20 04:00:00,6.17157,6.17209,6.16976,6.17034,70000000.0
2006-01-20 04:05:00,6.17025,6.17188,6.16915,6.16928,66000000.0
2006-01-20 04:10:00,6.16956,6.17361,6.16956,6.17288,77000000.0
2006-01-20 04:15:00,6.17182,6.174,6.17154,6.17327,57000000.0
2006-01-20 04:20:00,6.17245,6.1746,6.17219,6.17219,62000000.0
2006-01-20 04:25:00,6.17199,6.17343,6.17172,6.17322,53000000.0
2006-01-20 04:30:00,6.17284,6.17389,6.17133,6.17226,66000000.0
2006-01-20 04:35:00,6.17193,6.17355,6.17093,6.17121,64000000.0
2006-01-20 04:40:00,6.17119,6.17311,6.17095,6.17098,54000000.0
2006-01-20 04:45:00,6.17116,6.1729,6.16938,6.17015,63000000.0
2006-01-20 04:50:00,6.17055,6.17243,6.1686,6.17163,71000000.0
2006-01-20 04:55:00,6.17126,6.17209,6.1688,6.1695,65000000.0
2006-01-20 05:00:00,6.16914,6.17287,6.1682,6.17241,62000000.0
2006-01-20 05:05:00,6.17197,6.17307,6.17052,6.17172,72000000.0
2006-01-20 05:10:00,6.17146,6.17268,6.17051,6.17131,59000000.0
2006-01-20 05:15:00,6.17124,6.17296,6.16947,6.1704,67000000.0
2006-01-20 05:20:00,6.17032,6.17164,6.16936,6.1699,79000000.0
2006-01-20 05:25:00,6.16922,6.17123,6.16922,6.16992,66000000.0
2006-01-20 05:30:00,6.16883,6.17294,6.16883,6.17197,76000000.0
2006-01-20 05:35:00,6.17157,6.17204,6.17017,6.17126,78000000.0
2006-01-20 05:40:00,6.1712,6.17301,6.17036,6.17155,61000000.0
2006-01-20 05:45:00,6.17149,6.17234,6.16992,6.17059,77000000.0
2006-01-20 05:50:00,6.17073,6.17228,6.16955,6.17023,62000000.0
2006-01-20 05:55:00,6.17068,6.17189,6.16997,6.17113,70000000.0
2006-01-20 06:00:00,6.17018,6.1723,6.16929,6.16968,77000000.0
2006-01-20 06:05:00,6.17008,6.17207,6.16997,6.17135,81000000.0
2006-01-20 06:10:00,6.17224,6.17224,6.16994,6.17109,73000000.0
2006-01-20 06:15:00,6.17108,6.17196,6.17016,6.17024,69000000.0
2006-01-20 06:20:00,6.17091,6.17193,6.16916,6.17044,68000000.0
2006-01-20 06:25:00,6.17032,6.1714,6.16941,6.17036,71000000.0
2006-01-20 06:30:00,6.17063,6.17179,6.16889,6.17018,58000000.0
2006-01-20 06:35:00,6.17023,6.1716,6.16942,6.17107,72000000.0
2006-01-20 06:40:00,6.1707,6.17181,6.17008,6.17052,71000000.0
2006-01-20 06:45:00,6.17037,6.17189,6.16989,6.17177,69000000.0
2006-01-20 06:50:00,6.17147,6.173,6.16996,6.17211,56000000.0
2006-01-20 06:55:00,6.17172,6.1727,6.17028,6.17145,64000000.0
2006-01-20 07:00:00,6.1708,6.17094,6.16861,6.16996,58000000.0
2006-01-20 07:05:00,6.16991,6.17102,6.16933,6.17069,59000000.0
2006-01-20 07:10:00,6.17064,6.17302,6.16933,6.17216,82000000.0
2006-01-20 07:15:00,6.17204,6.17287,6.17031,6.17055,80000000.0
2006-01-20 07:20:00,6.17117,6.17212,6.16941,6.16965,76000000.0
2006-01-20 07:25:00,6.17062,6.17398,6.17062,6.17178,78000000.0
2006-01-20 07:30:00,6.17177,6.17388,6.17108,6.17113,61000000.0
2006-01-20 07:35:00,6.17103,6.17405,6.17073,6.17336,63000000.0
2006-01-20 07:40:00,6.17336,6.17422,6.17142,6.17142,55000000.0
2006-01-20 07:45:00,6.17099,6.17289,6.1709,6.17151,59000000.0
2006-01-20 07:50:00,6.17201,6.17449,6.17198,6.17305,67000000.0
2006-01-20 07:55:00,6.1733,6.1741,6.17148,6.17251,62000000.0
2006-01-20 08:00:00,6.17222,6.17794,6.17176,6.17616,65000000.0
2006-01-20 08:05:00,6.17698,6.17741,6.17565,6.17576,73000000.0
2006-01-20 08:10:00,6.17532,6.17884,6.17532,6.17824,58000000.0
2006-01-20 08:15:00,6.178,6.17975,6.17681,6.17689,59000000.0
2006-01-20 08:20:00,6.17763,6.17763,6.1743,6.1755,64000000.0
2006-01-20 08:25:00,6.17476,6.1775,6.17468,6.17548,56000000.0
2006-01-20 08:30:00,6.17626,6.17626,6.17066,6.17186,62000000.0
2006-01-20 08:35:00,6.17241,6.17362,6.17129,6.17129,56000000.0
2006-01-20 08:40:00,6.17154,6.17423,6.17061,6.17158,58000000.0
2006-01-20 08:45:00,6.17176,6.17355,6.17059,6.17165,76000000.0
2006-01-20 08:50:00,6.1721,6.17298,6.17019,6.17232,81000000.0
2006-01-20 08:55:00,6.17201,6.17354,6.17099,6.17099,70000000.0
2006-01-20 09:00:00,6.17125,6.17362,6.17094,6.17362,62000000.0
2006-01-20 09:05:00,6.17393,6.1744,6.16881,6.1689,66000000.0
2006-01-20 09:10:00,6.17037,6.17271,6.16996,6.17164,67000000.0
2006-01-20 09:15:00,6.17137,6.17279,6.17023,6.1709,72000000.0
2006-01-20 09:20:00,6.17167,6.17227,6.16962,6.17148,74000000.0
2006-01-20 09:25:00,6.17148,6.17224,6.16577,6.16731,68000000.0
2006-01-20 09:30:00,6.16816,6.17099,6.16707,6.16886,69000000.0
2006-01-20 09:35:00,6.16752,6.16898,6.16527,6.16788,85000000.0
2006-01-20 09:40:00,6.16737,6.17052,6.16603,6.16984,74000000.0
2006-01-20 09:45:00,6.17037,6.17139,6.16781,6.16839,76000000.0
2006-01-20 09:50:00,6.16937,6.17139,6.16674,6.16802,74000000.0
2006-01-20 09:55:00,6.16843,6.17134,6.16611,6.17109,68000000.0
2006-01-20 10:00:00,6.17169,6.17475,6.16962,6.17464,75000000.0
2006-01-20 10:05:00,6.17412,6.17536,6.17242,6.17391,50000000.0
2006-01-20 10:10:00,6.17374,6.17466,6.1724,6.17459,70000000.0
2006-01-20 10:15:00,6.17488,6.17796,6.1731,6.17667,74000000.0
2006-01-20 10:20:00,6.1763,6.17932,6.17461,6.17767,60000000.0
2006-01-20 10:25:00,6.17757,6.17935,6.17646,6.17723,60000000.0
2006-01-20 10:30:00,6.17736,6.1801,6.17675,6.1801,57000000.0
2006-01-20 10:35:00,6.18026,6.18966,6.17833,6.1827,72000000.0
2006-01-20 10:40:00,6.18212,6.18318,6.17807,6.18288,62000000.0
2006-01-20 10:45:00,6.1829,6.18335,6.17837,6.1791,55000000.0
2006-01-20 10:50:00,6.1786,6.17977,6.17604,6.17852,72000000.0
2006-01-20 10:55:00,6.17841,6.17932,6.17619,6.17701,49000000.0
2006-01-20 11:00:00,6.17579,6.17587,6.16722,6.17143,61000000.0
2006-01-20 11:05:00,6.1715,6.17288,6.16833,6.17031,71000000.0
2006-01-20 11:10:00,6.17086,6.17188,6.16462,6.16638,67000000.0
2006-01-20 11:15:00,6.16672,6.16966,6.16511,6.16845,63000000.0
2006-01-20 11:20:00,6.16833,6.17247,6.167,6.17247,76000000.0
2006-01-20 11:25:00,6.17236,6.17412,6.17067,6.17067,64000000.0
2006-01-20 11:30:00,6.1703,6.17499,6.16891,6.17319,74000000.0
2006-01-20 11:35:00,6.17316,6.17538,6.17172,6.17289,60000000.0
2006-01-20 11:40:00,6.17263,6.17338,6.16883,6.16964,64000000.0
2006-01-20 11:45:00,6.1695,6.17442,6.16707,6.16835,62000000.0
2006-01-20 11:50:00,6.16833,6.17237,6.16755,6.17031,68000000.0
2006-01-20 11:55:00,6.16967,6.1718,6.16829,6.1698,52000000.0
2006-01-20 12:00:00,6.16977,6.17141,6.16892,6.17079,63000000.0
2006-01-20 12:05:00,6.17186,6.17375,6.16842,6.17309,61000000.0
2006-01-20 12:10:00,6.17318,6.17319,6.17072,6.17072,63000000.0
2006-01-20 12:15:00,6.17091,6.17259,6.17013,6.17107,56000000.0
2006-01-20 12:20:00,6.17107,6.1722,6.17006,6.17112,70000000.0
2006-01-20 12:25:00,6.17289,6.17318,6.16988,6.17028,57000000.0
2006-01-20 12:30:00,6.17012,6.17165,6.16974,6.16978,61000000.0
2006-01-20 12:35:00,6.16961,6.17151,6.16948,6.1703,64000000.0
2006-01-20 12:40:00,6.17085,6.1717,6.16923,6.17004,70000000.0
2006-01-20 12:45:00,6.16962,6.17258,6.16895,6.17134,65000000.0
2006-01-20 12:50:00,6.17184,6.1761,6.17184,6.17502,66000000.0
2006-01-20 12:55:00,6.17389,6.17744,6.17374,6.17729,62000000.0
2006-01-20 13:00:00,6.17727,6.17865,6.17566,6.17691,81000000.0
2006-01-20 13:05:00,6.17601,6.17777,6.17445,6.17658,77000000.0
2006-01-20 13:10:00,6.17609,6.17719,6.17496,6.17566,79000000.0
2006-01-20 13:15:00,6.17514,6.178,6.17476,6.17612,63000000.0
2006-01-20 13:20:00,6.17672,6.17781,6.17542,6.17674,78000000.0
2006-01-20 13:25:00,6.17696,6.17806,6.17594,6.17788,62000000.0
2006-01-20 13:30:00,6.17836,6.17883,6.17578,6.1775,55000000.0
2006-01-20 13:35:00,6.17749,6.17942,6.1767,6.17822,65000000.0
2006-01-20 13:40:00,6.17886,6.17921,6.17644,6.17684,55000000.0
2006-01-20 13:45:00,6.17627,6.1798,6.17547,6.178,64000000.0
2006-01-20 13:50:00,6.17771,6.17886,6.17647,6.17793,58000000.0
2006-01-20 13:55:00,6.17872,6.17878,6.17418,6.17526,59000000.0
2006-01-20 14:00:00,6.17498,6.17603,6.17409,6.17494,72000000.0
2006-01-20 14:05:00,6.17486,6.17557,6.17338,6.17462,60000000.0
2006-01-20 14:10:00,6.17427,6.17579,6.1717,6.17561,56000000.0
2006-01-20 14:15:00,6.1755,6.17664,6.1732,6.17339,76000000.0
2006-01-20 14:20:00,6.17277,6.1744,6.17064,6.17394,52000000.0
2006-01-20 14:25:00,6.1739,6.17436,6.17143,6.17261,65000000.0
2006-01-20 14:30:00,6.17198,6.17441,6.17163,6.17429,60000000.0
2006-01-20 14:35:00,6.17413,6.17489,6.17261,6.17261,63000000.0
2006-01-20 14:40:00,6.17233,6.1748,6.17204,6.17301,77000000.0
2006-01-20 14:45:00,6.17317,6.17443,6.17196,6.17337,56000000.0
2006-01-20 14:50:00,6.174,6.17482,6.17192,6.17251,60000000.0
2006-01-20 14:55:00,6.17262,6.17496,6.17158,6.17408,71000000.0
2006-01-20 15:00:00,6.1746,6.17689,6.17346,6.17534,76000000.0
2006-01-20 15:05:00,6.17496,6.17707,6.17393,6.17462,68000000.0
2006-01-20 15:10:00,6.17506,6.17845,6.17436,6.1767,61000000.0
2006-01-20 15:15:00,6.17665,6.17665,6.17206,6.17235,68000000.0
2006-01-20 15:20:00,6.17202,6.17573,6.17142,6.17475,59000000.0
2006-01-20 15:25:00,6.17458,6.17718,6.17389,6.1761,71000000.0
2006-01-20 15:30:00,6.17548,6.17765,6.17489,6.17576,68000000.0
2006-01-20 15:35:00,6.17516,6.17557,6.17198,6.17238,52000000.0
2006-01-20 15:40:00,6.17247,6.17383,6.16779,6.16822,62000000.0
2006-01-20 15:45:00,6.16813,6.16836,6.16604,6.16833,81000000.0
2006-01-20 15:50:00,6.16771,6.1685,6.16425,6.1668,75000000.0
2006-01-20 15:55:00,6.16496,6.16627,6.16137,6.16255,74000000.0
2006-01-20 16:00:00,6.16382,6.16459,6.16254,6.16322,61000000.0
2006-01-20 16:05:00,6.16355,6.16548,6.16205,6.16521,70000000.0
2006-01-20 16:10:00,6.16438,6.16502,6.16122,6.16237,64000000.0
2006-01-20 16:15:00,6.16208,6.16247,6.15687,6.15886,66000000.0
2006-01-20 16:20:00,6.15941,6.16028,6.15362,6.1537,65000000.0
2006-01-20 16:25:00,6.15314,6.16141,6.1524,6.15887,51000000.0
2006-01-20 16:30:00,6.15847,6.16064,6.15725,6.15966,53000000.0
2006-01-20 16:35:00,6.15955,6.16154,6.15869,6.16016,78000000.0
2006-01-20 16:40:00,6.16029,6.16387,6.16029,6.16211,86000000.0
2006-01-20 16:45:00,6.16246,6.16607,6.16106,6.16607,59000000.0
2006-01-20 16:50:00,6.16714,6.1691,6.16586,6.16703,66000000.0
2006-01-20 16:55:00,6.16714,6.16742,6.16378,6.16378,52000000.0
2006-01-20 17:00:00,6.16354,6.16372,6.15831,6.16161,62000000.0
2006-01-20 17:05:00,6.16153,6.16249,6.15933,6.1599,73000000.0
2006-01-20 17:10:00,6.15949,6.16123,6.15892,6.16039,57000000.0
2006-01-20 17:15:00,6.1605,6.16079,6.15782,6.15985,71000000.0
2006-01-20 17:20:00,6.1598,6.16511,6.15903,6.16511,55000000.0
2006-01-20 17:25:00,6.16519,6.16735,6.16271,6.16374,62000000.0
2006-01-20 17:30:00,6.16447,6.16646,6.16377,6.16582,63000000.0
2006-01-20 17:35:00,6.16583,6.16878,6.16462,6.16806,64000000.0
2006-01-20 17:40:00,6.16848,6.17318,6.16613,6.17017,76000000.0
2006-01-20 17:45:00,6.1716,6.17559,6.1716,6.17232,60000000.0
2006-01-20 17:50:00,6.17133,6.17159,6.16791,6.16914,86000000.0
2006-01-20 17:55:00,6.16912,6.17056,6.16228,6.16292,66000000.0
2006-01-20 18:00:00,6.16387,6.16768,6.16358,6.16579,72000000.0
2006-01-20 18:05:00,6.1661,6.16659,6.16004,6.16004,73000000.0
2006-01-20 18:10:00,6.16069,6.16274,6.15882,6.16195,58000000.0
2006-01-20 18:15:00,6.16142,6.16309,6.16061,6.16309,61000000.0
2006-01-20 18:20:00,6.16339,6.16348,6.16112,6.1628,63000000.0
2006-01-20 18:25:00,6.16315,6.16593,6.16253,6.16503,67000000.0
2006-01-20 18:30:00,6.1656,6.16627,6.16344,6.16374,65000000.0
2006-01-20 18:35:00,6.16355,6.16517,6.15935,6.1603,76000000.0
2006-01-20 18:40:00,6.16146,6.16233,6.1597,6.1603,67000000.0
2006-01-20 18:45:00,6.16052,6.16308,6.16039,6.16168,66000000.0
2006-01-20 18:50:00,6.16159,6.1627,6.15878,6.15946,63000000.0
2006-01-20 18:55:00,6.1608,6.16192,6.15917,6.16001,71000000.0
2006-01-20 19:00:00,6.16037,6.1619,6.15729,6.15729,70000000.0
2006-01-20 19:05:00,6.15849,6.16031,6.15591,6.15744,76000000.0
2006-01-20 19:10:00,6.15752,6.16076,6.15638,6.15804,68000000.0
2006-01-20 19:15:00,6.15798,6.16021,6.15769,6.15937,61000000.0
2006-01-20 19:20:00,6.15972,6.16162,6.1578,6.15919,72000000.0
2006-01-20 19:25:00,6.1586,6.15974,6.15681,6.15964,62000000.0
2006-01-20 19:30:00,6.15979,6.16271,6.15873,6.16157,66000000.0
2006-01-20 19:35:00,6.16163,6.16422,6.16068,6.16326,63000000.0
2006-01-20 19:40:00,6.16339,6.16391,6.16183,6.1627,70000000.0
2006-01-20 19:45:00,6.16161,6.1634,6.16161,6.1625,70000000.0
2006-01-20 19:50:00,6.16244,6.16389,6.15959,6.16091,71000000.0
2006-01-20 19:55:00,6.16003,6.16204,6.15916,6.16043,68000000.0
2006-01-20 20:00:00,6.16025,6.16104,6.15874,6.15976,67000000.0
2006-01-20 20:05:00,6.15968,6.16094,6.15941,6.15996,65000000.0
2006-01-20 20:10:00,6.15959,6.16119,6.15718,6.15718,66000000.0
2006-01-20 20:15:00,6.15677,6.15708,6.15277,6.15309,64000000.0
2006-01-20 20:20:00,6.15314,6.15774,6.15314,6.15438,65000000.0
2006-01-20 20:25:00,6.15425,6.15615,6.15406,6.15433,63000000.0
2006-01-20 20:30:00,6.15536,6.1554,6.15194,6.15471,59000000.0
2006-01-20 20:35:00,6.15517,6.15557,6.15135,6.15212,70000000.0
2006-01-20 20:40:00,6.15177,6.15213,6.14987,6.15162,89000000.0
2006-01-20 20:45:00,6.15168,6.15224,6.1465,6.14728,67000000.0
2006-01-20 20:50:00,6.14718,6.14845,6.14277,6.14309,62000000.0
2006-01-20 20:55:00,6.14315,6.14622,6.14261,6.14565,65000000.0
2006-01-20 21:00:00,6.1459,6.1465,6.14029,6.14029,72000000.0
2006-01-20 21:05:00,6.14034,6.14249,6.1396,6.14033,66000000.0
2006-01-20 21:10:00,6.14045,6.14558,6.13997,6.14558,62000000.0
2006-01-20 21:15:00,6.14582,6.14631,6.14353,6.14617,68000000.0
2006-01-20 21:20:00,6.14477,6.14669,6.14202,6.14202,52000000.0
2006-01-20 21:25:00,6.14217,6.14353,6.141,6.14136,58000000.0
2006-01-20 21:30:00,6.14233,6.14324,6.14168,6.14282,59000000.0
2006-01-20 21:35:00,6.14265,6.14304,6.14057,6.14223,88000000.0
2006-01-20 21:40:00,6.14226,6.14264,6.14106,6.14167,65000000.0
2006-01-20 21:45:00,6.1416,6.14301,6.14138,6.14274,62000000.0
2006-01-20 21:50:00,6.14252,6.14316,6.1411,6.1411,62000000.0
2006-01-20 21:55:00,6.1409,6.14216,6.14003,6.14025,72000000.0
2006-01-20 22:00:00,6.14139,6.14259,6.13991,6.14037,79000000.0
2006-01-20 22:05:00,6.14034,6.14249,6.14024,6.14169,67000000.0
2006-01-20 22:10:00,6.14144,6.14299,6.14097,6.14231,64000000.0
2006-01-20 22:15:00,6.14245,6.14389,6.14245,6.14342,69000000.0
2006-01-20 22:20:00,6.14327,6.14418,6.14203,6.14291,69000000.0
2006-01-20 22:25:00,6.14366,6.14486,6.1424,6.14269,63000000.0
2006-01-20 22:30:00,6.14191,6.14247,6.14113,6.14216,60000000.0
2006-01-20 22:35:00,6.14257,6.14313,6.14029,6.14047,56000000.0
2006-01-20 22:40:00,6.14027,6.14194,6.13995,6.13995,63000000.0
2006-01-20 22:45:00,6.14007,6.14212,6.14007,6.14123,68000000.0
2006-01-20 22:50:00,6.14125,6.14228,6.1398,6.13997,70000000.0
2006-01-20 22:55:00,6.13998,6.14218,6.13985,6.14213,64000000.0
2006-01-20 23:00:00,6.14216,6.14234,6.14052,6.14175,68000000.0
2006-01-20 23:05:00,6.14152,6.14242,6.14103,6.14145,60000000.0
2006-01-20 23:10:00,6.14154,6.14226,6.1406,6.1406,66000000.0
2006-01-20 23:15:00,6.14047,6.14227,6.14033,6.14227,65000000.0
2006-01-20 23:20:00,6.14251,6.14251,6.14041,6.14123,66000000.0
2006-01-20 23:25:00,6.14126,6.14194,6.13992,6.14031,64000000.0
2006-01-20 23:30:00,6.14054,6.14159,6.13994,6.14054,72000000.0
2006-01-20 23:35:00,6.14036,6.14079,6.13935,6.14041,62000000.0
2006-01-20 23:40:00,6.14037,6.14086,6.1391,6.1398,80000000.0
2006-01-20 23:45:00,6.13996,6.14195,6.13934,6.14076,76000000.0
2006-01-20 23:50:00,6.14109,6.14252,6.14097,6.14163,67000000.0
2006-01-20 23:55:00,6.14138,6.14444,6.14138,6.14338,76000000.0
2006-01-23 02:00:00,6.12619,6.12747,6.12372,6.12411,69000000.0
2006-01-23 02:05:00,6.12448,6.12448,6.12044,6.12125,73000000.0
2006-01-23 02:10:00,6.12283,6.12609,6.12121,6.12207,74000000.0
2006-01-23 02:15:00,6.12188,6.12384,6.12025,6.12344,70000000.0
2006-01-23 02:20:00,6.12314,6.12447,6.12221,6.12301,74000000.0
2006-01-23 02:25:00,6.12358,6.12563,6.12245,6.12442,59000000.0
2006-01-23 02:30:00,6.12409,6.12489,6.12272,6.1231,64000000.0
2006-01-23 02:35:00,6.12241,6.1233,6.11832,6.12033,71000000.0
2006-01-23 02:40:00,6.11613,6.11613,6.08905,6.08905,69000000.0
2006-01-23 02:45:00,6.08945,6.09862,6.08859,6.09817,69000000.0
2006-01-23 02:50:00,6.09845,6.10309,6.09606,6.10084,66000000.0
2006-01-23 02:55:00,6.1011,6.1041,6.09856,6.09856,65000000.0
2006-01-23 03:00:00,6.09712,6.10329,6.09712,6.10299,67000000.0
2006-01-23 03:05:00,6.10345,6.10383,6.1011,6.1011,68000000.0
2006-01-23 03:10:00,6.10083,6.103,6.10019,6.10019,80000000.0
2006-01-23 03:15:00,6.09936,6.09986,6.09323,6.09715,50000000.0
2006-01-23 03:20:00,6.09654,6.09654,6.09321,6.09586,62000000.0
2006-01-23 03:25:00,6.09595,6.09867,6.09448,6.09822,71000000.0
2006-01-23 03:30:00,6.09884,6.09915,6.09514,6.0954,68000000.0
2006-01-23 03:35:00,6.09582,6.09784,6.09421,6.09693,60000000.0
2006-01-23 03:40:00,6.09727,6.0975,6.09516,6.09704,82000000.0
2006-01-23 03:45:00,6.09658,6.09927,6.09658,6.09854,53000000.0
2006-01-23 03:50:00,6.09732,6.09845,6.0932,6.09415,74000000.0
2006-01-23 03:55:00,6.09428,6.09523,6.09032,6.09169,63000000.0
2006-01-23 04:00:00,6.0924,6.09599,6.09176,6.09538,70000000.0
2006-01-23 04:05:00,6.09439,6.09468,6.091,6.09249,66000000.0
2006-01-23 04:10:00,6.09331,6.09527,6.09256,6.09475,77000000.0
2006-01-23 04:15:00,6.09465,6.09486,6.08926,6.08994,57000000.0
2006-01-23 04:20:00,6.09085,6.0942,6.09006,6.09114,62000000.0
2006-01-23 04:25:00,6.0917,6.09203,6.08763,6.08852,53000000.0
2006-01-23 04:30:00,6.08828,6.09315,6.08627,6.09315,66000000.0
2006-01-23 04:35:00,6.09237,6.09394,6.09048,6.09104,64000000.0
2006-01-23 04:40:00,6.09044,6.09275,6.09044,6.09187,54000000.0
2006-01-23 04:45:00,6.09205,6.09267,6.09053,6.09178,63000000.0
2006-01-23 04:50:00,6.09206,6.09251,6.0899,6.09018,71000000.0
2006-01-23 04:55:00,6.09113,6.09327,6.09068,6.09284,65000000.0
2006-01-23 05:00:00,6.09233,6.09364,6.09167,6.09325,62000000.0
2006-01-23 05:05:00,6.09324,6.09388,6.09203,6.09276,72000000.0
2006-01-23 05:10:00,6.09291,6.09291,6.09086,6.09194,59000000.0
2006-01-23 05:15:00,6.09143,6.09209,6.09005,6.09081,67000000.0
2006-01-23 05:20:00,6.09105,6.09256,6.09016,6.09098,79000000.0
2006-01-23 05:25:00,6.09101,6.09167,6.08899,6.0909,66000000.0
2006-01-23 05:30:00,6.09064,6.09075,6.08831,6.08879,76000000.0
2006-01-23 05:35:00,6.08877,6.09087,6.08785,6.08989,78000000.0
2006-01-23 05:40:00,6.08989,6.09065,6.0884,6.08953,61000000.0
2006-01-23 05:45:00,6.08931,6.08966,6.08661,6.08869,77000000.0
2006-01-23 05:50:00,6.08971,6.08976,6.08325,6.08381,62000000.0
2006-01-23 05:55:00,6.08405,6.08441,6.07934,6.08441,70000000.0
2006-01-23 06:00:00,6.08434,6.08959,6.08367,6.08959,77000000.0
2006-01-23 06:05:00,6.08893,6.09085,6.0883,6.09082,81000000.0
2006-01-23 06:10:00,6.09088,6.09408,6.09061,6.09325,73000000.0
2006-01-23 06:15:00,6.09317,6.09445,6.09199,6.09263,69000000.0
2006-01-23 06:20:00,6.09134,6.09206,6.09055,6.09089,68000000.0
2006-01-23 06:25:00,6.09197,6.09318,6.0911,6.09211,71000000.0
2006-01-23 06:30:00,6.09228,6.09308,6.09019,6.09048,58000000.0
2006-01-23 06:35:00,6.09064,6.09192,6.09037,6.09121,72000000.0
2006-01-23 06:40:00,6.09051,6.09181,6.09014,6.09131,71000000.0
2006-01-23 06:45:00,6.09137,6.09145,6.08965,6.09029,69000000.0
2006-01-23 06:50:00,6.0906,6.09077,6.0865,6.08708,56000000.0
2006-01-23 06:55:00,6.08716,6.08962,6.08569,6.08937,64000000.0
2006-01-23 07:00:00,6.08954,6.09283,6.08948,6.09161,58000000.0
2006-01-23 07:05:00,6.09088,6.09221,6.09043,6.09157,59000000.0
2006-01-23 07:10:00,6.09204,6.09409,6.09192,6.09409,82000000.0
2006-01-23 07:15:00,6.09422,6.09451,6.09198,6.09282,80000000.0
2006-01-23 07:20:00,6.0931,6.09373,6.09109,6.09191,76000000.0
2006-01-23 07:25:00,6.09212,6.09295,6.09092,6.09272,78000000.0
2006-01-23 07:30:00,6.09248,6.0949,6.09248,6.09473,61000000.0
2006-01-23 07:35:00,6.09477,6.09489,6.09222,6.0925,63000000.0
2006-01-23 07:40:00,6.09244,6.09329,6.09174,6.09246,55000000.0
2006-01-23 07:45:00,6.09273,6.09334,6.09138,6.09206,59000000.0
2006-01-23 07:50:00,6.09203,6.09285,6.09135,6.09152,67000000.0
2006-01-23 07:55:00,6.09308,6.09358,6.09161,6.09296,62000000.0
2006-01-23 08:00:00,6.09313,6.09388,6.0896,6.0896,65000000.0
2006-01-23 08:05:00,6.08966,6.09077,6.0853,6.08695,73000000.0
2006-01-23 08:10:00,6.08747,6.08805,6.08434,6.08456,58000000.0
2006-01-23 08:15:00,6.08497,6.08645,6.08438,6.0852,59000000.0
2006-01-23 08:20:00,6.08485,6.08829,6.08263,6.0878,64000000.0
2006-01-23 08:25:00,6.08831,6.0887,6.08684,6.08777,56000000.0
2006-01-23 08:30:00,6.08878,6.08916,6.08555,6.08637,62000000.0
2006-01-23 08:35:00,6.08694,6.09116,6.08615,6.09105,56000000.0
2006-01-23 08:40:00,6.09085,6.0926,6.08922,6.0926,58000000.0
2006-01-23 08:45:00,6.09236,6.09312,6.0898,6.0898,76000000.0
2006-01-23 08:50:00,6.09143,6.09287,6.09062,6.09287,81000000.0
2006-01-23 08:55:00,6.09303,6.09449,6.09173,6.09299,70000000.0
2006-01-23 09:00:00,6.09339,6.09349,6.09031,6.09134,62000000.0
2006-01-23 09:05:00,6.09123,6.09243,6.087,6.087,66000000.0
2006-01-23 09:10:00,6.08731,6.08822,6.08346,6.08448,67000000.0
2006-01-23 09:15:00,6.08436,6.0858,6.08251,6.08419,72000000.0
2006-01-23 09:20:00,6.08472,6.08959,6.08434,6.08592,74000000.0
2006-01-23 09:25:00,6.08539,6.08942,6.08504,6.08855,68000000.0
2006-01-23 09:30:00,6.0894,6.09217,6.08824,6.08921,69000000.0
2006-01-23 09:35:00,6.08947,6.09319,6.08886,6.09155,85000000.0
2006-01-23 09:40:00,6.09144,6.09186,6.08757,6.08944,74000000.0
2006-01-23 09:45:00,6.0889,6.09026,6.08552,6.08564,76000000.0
2006-01-23 09:50:00,6.08648,6.08812,6.08492,6.08771,74000000.0
2006-01-23 09:55:00,6.08777,6.09227,6.0877,6.0917,68000000.0
2006-01-23 10:00:00,6.09195,6.09195,6.08699,6.08782,75000000.0
2006-01-23 10:05:00,6.08862,6.08978,6.08604,6.08652,50000000.0
2006-01-23 10:10:00,6.0863,6.08926,6.08511,6.08864,70000000.0
2006-01-23 10:15:00,6.08807,6.08955,6.08615,6.08859,74000000.0
2006-01-23 10:20:00,6.08895,6.09164,6.08863,6.09104,60000000.0
2006-01-23 10:25:00,6.08992,6.09184,6.08992,6.09057,60000000.0
2006-01-23 10:30:00,6.09033,6.09271,6.08989,6.09195,57000000.0
2006-01-23 10:35:00,6.0911,6.09207,6.08994,6.0915,72000000.0
2006-01-23 10:40:00,6.09125,6.09279,6.08974,6.09058,62000000.0
2006-01-23 10:45:00,6.09106,6.09298,6.0893,6.09126,55000000.0
2006-01-23 10:50:00,6.09116,6.09368,6.09008,6.09008,72000000.0
2006-01-23 10:55:00,6.09069,6.09682,6.09069,6.09682,49000000.0
2006-01-23 11:00:00,6.09687,6.09772,6.09486,6.09681,61000000.0
2006-01-23 11:05:00,6.09714,6.09809,6.0922,6.0922,71000000.0
2006-01-23 11:10:00,6.09142,6.09317,6.09089,6.0912,67000000.0
2006-01-23 11:15:00,6.09117,6.09231,6.08879,6.08978,63000000.0
2006-01-23 11:20:00,6.0896,6.0914,6.08928,6.09063,76000000.0
2006-01-23 11:25:00,6.0901,6.09164,6.08849,6.08959,64000000.0
2006-01-23 11:30:00,6.08852,6.08991,6.08658,6.08807,74000000.0
2006-01-23 11:35:00,6.0874,6.0874,6.07859,6.07933,60000000.0
2006-01-23 11:40:00,6.07907,6.08175,6.07811,6.08139,64000000.0
2006-01-23 11:45:00,6.08158,6.08245,6.07654,6.07682,62000000.0
2006-01-23 11:50:00,6.07688,6.07941,6.07644,6.07653,68000000.0
2006-01-23 11:55:00,6.07791,6.07903,6.07644,6.07881,52000000.0
2006-01-23 12:00:00,6.07908,6.07948,6.07655,6.07853,63000000.0
2006-01-23 12:05:00,6.07808,6.08011,6.07761,6.07793,61000000.0
2006-01-23 12:10:00,6.07773,6.07998,6.07773,6.07875,63000000.0
2006-01-23 12:15:00,6.07915,6.08033,6.0762,6.08011,56000000.0
2006-01-23 12:20:00,6.07932,6.08109,6.07834,6.08066,70000000.0
2006-01-23 12:25:00,6.08064,6.08137,6.079,6.0796,57000000.0
2006-01-23 12:30:00,6.07957,6.07988,6.07596,6.07599,61000000.0
2006-01-23 12:35:00,6.07527,6.07693,6.07147,6.07236,64000000.0
2006-01-23 12:40:00,6.07094,6.07268,6.06946,6.07082,70000000.0
2006-01-23 12:45:00,6.07114,6.07175,6.06965,6.07049,65000000.0
2006-01-23 12:50:00,6.07044,6.0718,6.06596,6.06786,66000000.0
2006-01-23 12:55:00,6.06712,6.06821,6.06564,6.06684,62000000.0
2006-01-23 13:00:00,6.06772,6.06993,6.06693,6.06951,81000000.0
2006-01-23 13:05:00,6.07007,6.07276,6.06982,6.07043,77000000.0
2006-01-23 13:10:00,6.07014,6.07152,6.06876,6.07077,79000000.0
2006-01-23 13:15:00,6.0704,6.07282,6.06942,6.07048,63000000.0
2006-01-23 13:20:00,6.07071,6.07296,6.07071,6.07215,78000000.0
2006-01-23 13:25:00,6.07301,6.07488,6.07188,6.07321,62000000.0
2006-01-23 13:30:00,6.0726,6.07351,6.07033,6.07171,55000000.0
2006-01-23 13:35:00,6.07128,6.0724,6.07006,6.0713,65000000.0
2006-01-23 13:40:00,6.07167,6.07246,6.07023,6.07093,55000000.0
2006-01-23 13:45:00,6.07102,6.0733,6.07092,6.07197,64000000.0
2006-01-23 13:50:00,6.07195,6.07338,6.07134,6.07207,58000000.0
2006-01-23 13:55:00,6.07176,6.07336,6.07039,6.07248,59000000.0
2006-01-23 14:00:00,6.07239,6.07518,6.07079,6.07478,72000000.0
2006-01-23 14:05:00,6.07492,6.07495,6.07276,6.07472,60000000.0
2006-01-23 14:10:00,6.07483,6.07611,6.0735,6.0745,56000000.0
2006-01-23 14:15:00,6.07397,6.07492,6.07199,6.07298,76000000.0
2006-01-23 14:20:00,6.07228,6.07605,6.07198,6.07424,52000000.0
2006-01-23 14:25:00,6.07402,6.07514,6.07228,6.07326,65000000.0
2006-01-23 14:30:00,6.07309,6.07383,6.07167,6.07182,60000000.0
2006-01-23 14:35:00,6.07177,6.07281,6.06752,6.06858,63000000.0
2006-01-23 14:40:00,6.06821,6.07014,6.06616,6.0694,77000000.0
2006-01-23 14:45:00,6.06835,6.06965,6.06608,6.06758,56000000.0
2006-01-23 14:50:00,6.06726,6.06726,6.06294,6.06567,60000000.0
2006-01-23 14:55:00,6.06574,6.06659,6.06261,6.06547,71000000.0
2006-01-23 15:00:00,6.06619,6.06939,6.06575,6.06866,76000000.0
2006-01-23 15:05:00,6.06883,6.06895,6.06672,6.06777,68000000.0
2006-01-23 15:10:00,6.0684,6.07168,6.06728,6.07134,61000000.0
2006-01-23 15:15:00,6.07155,6.07194,6.06819,6.06897,68000000.0
2006-01-23 15:20:00,6.06808,6.07083,6.06662,6.0683,59000000.0
2006-01-23 15:25:00,6.06816,6.07054,6.06626,6.06626,71000000.0
2006-01-23 15:30:00,6.06571,6.06812,6.06489,6.06641,68000000.0
2006-01-23 15:35:00,6.06612,6.06899,6.06612,6.06886,52000000.0
2006-01-23 15:40:00,6.06945,6.07151,6.06851,6.07012,62000000.0
2006-01-23 15:45:00,6.06986,6.07102,6.06825,6.07048,81000000.0
2006-01-23 15:50:00,6.07052,6.07233,6.06976,6.07202,75000000.0
2006-01-23 15:55:00,6.07284,6.0742,6.07145,6.07244,74000000.0
2006-01-23 16:00:00,6.07244,6.073,6.06932,6.06968,61000000.0
2006-01-23 16:05:00,6.06963,6.07086,6.06761,6.0689,70000000.0
2006-01-23 16:10:00,6.06868,6.07137,6.06688,6.07137,64000000.0
2006-01-23 16:15:00,6.07083,6.07246,6.06893,6.07022,66000000.0
2006-01-23 16:20:00,6.07056,6.07155,6.06644,6.0673,65000000.0
2006-01-23 16:25:00,6.06752,6.07067,6.06696,6.07067,51000000.0
2006-01-23 16:30:00,6.07107,6.07232,6.0699,6.07182,53000000.0
2006-01-23 16:35:00,6.07206,6.07378,6.0698,6.07219,78000000.0
2006-01-23 16:40:00,6.07302,6.07302,6.06985,6.0711,86000000.0
2006-01-23 16:45:00,6.07089,6.07129,6.06909,6.06994,59000000.0
2006-01-23 16:50:00,6.07094,6.07122,6.06827,6.06923,66000000.0
2006-01-23 16:55:00,6.06966,6.07132,6.06905,6.06905,52000000.0
2006-01-23 17:00:00,6.0704,6.07131,6.06706,6.07131,62000000.0
2006-01-23 17:05:00,6.07132,6.07705,6.07132,6.07646,73000000.0
2006-01-23 17:10:00,6.07579,6.07618,6.0704,6.07181,57000000.0
2006-01-23 17:15:00,6.07078,6.07189,6.06981,6.07102,71000000.0
2006-01-23 17:20:00,6.07195,6.07304,6.07015,6.07185,55000000.0
2006-01-23 17:25:00,6.07174,6.07239,6.06928,6.0721,62000000.0
2006-01-23 17:30:00,6.07153,6.07157,6.06679,6.06679,63000000.0
2006-01-23 17:35:00,6.06656,6.06976,6.06656,6.06927,64000000.0
2006-01-23 17:40:00,6.06873,6.07075,6.06809,6.06947,76000000.0
2006-01-23 17:45:00,6.0693,6.07006,6.06718,6.07006,60000000.0
2006-01-23 17:50:00,6.06986,6.07077,6.06887,6.06941,86000000.0
2006-01-23 17:55:00,6.06972,6.07075,6.06725,6.06739,66000000.0
2006-01-23 18:00:00,6.06889,6.07296,6.06878,6.0722,72000000.0
2006-01-23 18:05:00,6.07222,6.07539,6.0711,6.07428,73000000.0
2006-01-23 18:10:00,6.07478,6.07489,6.07214,6.0741,58000000.0
2006-01-23 18:15:00,6.07382,6.07419,6.07158,6.07286,61000000.0
2006-01-23 18:20:00,6.07295,6.07424,6.07183,6.07303,63000000.0
2006-01-23 18:25:00,6.07293,6.0737,6.07091,6.07091,67000000.0
2006-01-23 18:30:00,6.07068,6.07256,6.06946,6.07053,65000000.0
2006-01-23 18:35:00,6.07043,6.07321,6.06984,6.07217,76000000.0
2006-01-23 18:40:00,6.07324,6.07487,6.07252,6.07358,67000000.0
2006-01-23 18:45:00,6.07355,6.07355,6.06757,6.0704,66000000.0
2006-01-23 18:50:00,6.06946,6.07347,6.06927,6.07347,63000000.0
2006-01-23 18:55:00,6.07278,6.07286,6.07059,6.07157,71000000.0
2006-01-23 19:00:00,6.07145,6.07241,6.06848,6.07034,70000000.0
2006-01-23 19:05:00,6.07016,6.07102,6.06833,6.07034,76000000.0
2006-01-23 19:10:00,6.06972,6.07039,6.06789,6.06984,68000000.0
2006-01-23 19:15:00,6.06975,6.07103,6.06854,6.07005,61000000.0
2006-01-23 19:20:00,6.06955,6.07061,6.06555,6.06992,72000000.0
2006-01-23 19:25:00,6.06956,6.07082,6.06678,6.06751,62000000.0
2006-01-23 19:30:00,6.06718,6.06882,6.06513,6.06649,66000000.0
2006-01-23 19:35:00,6.06645,6.06715,6.06387,6.06545,63000000.0
2006-01-23 19:40:00,6.0649,6.0649,6.0599,6.06097,70000000.0
2006-01-23 19:45:00,6.06131,6.06155,6.05782,6.05971,70000000.0
2006-01-23 19:50:00,6.06153,6.06335,6.06041,6.06174,71000000.0
2006-01-23 19:55:00,6.06128,6.06271,6.05982,6.06244,68000000.0
2006-01-23 20:00:00,6.0623,6.06646,6.06167,6.06435,67000000.0
2006-01-23 20:05:00,6.06492,6.0694,6.06446,6.06519,65000000.0
2006-01-23 20:10:00,6.06588,6.06757,6.06472,6.06618,66000000.0
2006-01-23 20:15:00,6.06776,6.06784,6.06464,6.06695,64000000.0
2006-01-23 20:20:00,6.06672,6.06672,6.06252,6.0659,65000000.0
2006-01-23 20:25:00,6.06584,6.06594,6.06342,6.06418,63000000.0
2006-01-23 20:30:00,6.06461,6.06473,6.06209,6.06362,59000000.0
2006-01-23 20:35:00,6.06387,6.06476,6.0628,6.06386,70000000.0
2006-01-23 20:40:00,6.06383,6.06555,6.06306,6.06454,89000000.0
2006-01-23 20:45:00,6.06544,6.06634,6.06374,6.06433,67000000.0
2006-01-23 20:50:00,6.0645,6.06563,6.0635,6.06382,62000000.0
2006-01-23 20:55:00,6.06346,6.06533,6.06322,6.06506,65000000.0
2006-01-23 21:00:00,6.06514,6.06619,6.064,6.06531,72000000.0
2006-01-23 21:05:00,6.06509,6.06536,6.06287,6.06383,66000000.0
2006-01-23 21:10:00,6.0634,6.06421,6.05927,6.05927,62000000.0
2006-01-23 21:15:00,6.05852,6.06462,6.05699,6.05841,68000000.0
2006-01-23 21:20:00,6.05796,6.05893,6.05672,6.05875,52000000.0
2006-01-23 21:25:00,6.05866,6.06077,6.05792,6.06077,58000000.0
2006-01-23 21:30:00,6.06117,6.06308,6.05983,6.06021,59000000.0
2006-01-23 21:35:00,6.05988,6.06001,6.05667,6.05911,88000000.0
2006-01-23 21:40:00,6.05843,6.05958,6.05759,6.05852,65000000.0
2006-01-23 21:45:00,6.05844,6.06043,6.05796,6.05893,62000000.0
2006-01-23 21:50:00,6.05885,6.06034,6.05812,6.06034,62000000.0
2006-01-23 21:55:00,6.06042,6.06167,6.05765,6.05905,72000000.0
2006-01-23 22:00:00,6.05874,6.06061,6.05836,6.06016,79000000.0
2006-01-23 22:05:00,6.05952,6.06056,6.05868,6.06009,67000000.0
2006-01-23 22:10:00,6.05995,6.0611,6.05806,6.05983,64000000.0
2006-01-23 22:15:00,6.05841,6.06069,6.05763,6.05791,69000000.0
2006-01-23 22:20:00,6.05823,6.05829,6.05483,6.05759,69000000.0
2006-01-23 22:25:00,6.05751,6.05802,6.05617,6.05725,63000000.0
2006-01-23 22:30:00,6.05735,6.05854,6.05639,6.05729,60000000.0
2006-01-23 22:35:00,6.05694,6.05725,6.05471,6.05504,56000000.0
2006-01-23 22:40:00,6.05492,6.0579,6.05492,6.05782,63000000.0
2006-01-23 22:45:00,6.05781,6.05807,6.05595,6.05663,68000000.0
2006-01-23 22:50:00,6.05687,6.05847,6.05538,6.05585,70000000.0
2006-01-23 22:55:00,6.05556,6.05702,6.05512,6.0553,64000000.0
2006-01-23 23:00:00,6.05586,6.05677,6.05385,6.05459,68000000.0
2006-01-23 23:05:00,6.05464,6.05543,6.05225,6.05482,60000000.0
2006-01-23 23:10:00,6.0538,6.05575,6.05291,6.05453,66000000.0
2006-01-23 23:15:00,6.05506,6.05548,6.05159,6.05381,65000000.0
2006-01-23 23:20:00,6.05498,6.05544,6.05291,6.05437,66000000.0
2006-01-23 23:25:00,6.05464,6.05601,6.05325,6.05465,64000000.0
2006-01-23 23:30:00,6.05605,6.05605,6.05319,6.05517,72000000.0
2006-01-23 23:35:00,6.05478,6.05566,6.05375,6.05391,62000000.0
2006-01-23 23:40:00,6.05414,6.05513,6.05309,6.05403,80000000.0
2006-01-23 23:45:00,6.05364,6.05578,6.05332,6.05462,76000000.0
2006-01-23 23:50:00,6.05412,6.05658,6.05412,6.05549,67000000.0
2006-01-23 23:55:00,6.05591,6.057,6.05479,6.05529,76000000.0
2006-01-24 00:00:00,6.05559,6.05798,6.05559,6.05619,70000000.0
2006-01-24 00:05:00,6.05616,6.05918,6.05602,6.05914,62000000.0
2006-01-24 00:10:00,6.05931,6.05972,6.05768,6.05884,63000000.0
2006-01-24 00:15:00,6.05906,6.05927,6.05664,6.05785,65000000.0
2006-01-24 00:20:00,6.05759,6.06137,6.05756,6.06054,60000000.0
2006-01-24 00:25:00,6.06056,6.06269,6.05997,6.06173,66000000.0
2006-01-24 00:30:00,6.06034,6.06227,6.05994,6.06038,64000000.0
2006-01-24 00:35:00,6.06106,6.06246,6.06,6.06012,80000000.0
2006-01-24 00:40:00,6.06003,6.06251,6.05934,6.05943,61000000.0
2006-01-24 00:45:00,6.05979,6.06256,6.0597,6.06202,63000000.0
2006-01-24 00:50:00,6.06247,6.06295,6.06038,6.06127,60000000.0
2006-01-24 00:55:00,6.06131,6.0616,6.0592,6.06072,66000000.0
2006-01-24 01:00:00,6.06058,6.06066,6.05395,6.05416,63000000.0
2006-01-24 01:05:00,6.05504,6.05636,6.05275,6.05424,70000000.0
2006-01-24 01:10:00,6.05489,6.05613,6.05361,6.05611,55000000.0
2006-01-24 01:15:00,6.05643,6.05692,6.05347,6.05477,63000000.0
2006-01-24 01:20:00,6.0545,6.05658,6.05265,6.05637,59000000.0
2006-01-24 01:25:00,6.05592,6.05736,6.05469,6.055,70000000.0
2006-01-24 01:30:00,6.055,6.0559,6.05487,6.05529,68000000.0
2006-01-24 01:35:00,6.05502,6.05576,6.04975,6.05222,71000000.0
2006-01-24 01:40:00,6.05241,6.05252,6.05048,6.05096,72000000.0
2006-01-24 01:45:00,6.05075,6.05392,6.04951,6.05392,68000000.0
2006-01-24 01:50:00,6.05421,6.05773,6.05421,6.05773,67000000.0
2006-01-24 01:55:00,6.05847,6.06139,6.05765,6.05813,61000000.0
2006-01-24 02:00:00,6.05853,6.06642,6.05827,6.06642,69000000.0
2006-01-24 02:05:00,6.06634,6.06662,6.06392,6.06411,73000000.0
2006-01-24 02:10:00,6.06368,6.06534,6.06238,6.065,74000000.0
2006-01-24 02:15:00,6.06509,6.06534,6.06354,6.06388,70000000.0
2006-01-24 02:20:00,6.06379,6.06407,6.06218,6.06283,74000000.0
2006-01-24 02:25:00,6.06282,6.06359,6.06128,6.06243,59000000.0
2006-01-24 02:30:00,6.06164,6.06252,6.06048,6.06157,64000000.0
2006-01-24 02:35:00,6.06055,6.06244,6.06055,6.06225,71000000.0
2006-01-24 02:40:00,6.06249,6.06276,6.06074,6.06115,69000000.0
2006-01-24 02:45:00,6.06136,6.06376,6.06116,6.06116,69000000.0
2006-01-24 02:50:00,6.06178,6.06269,6.05993,6.06135,66000000.0
2006-01-24 02:55:00,6.06151,6.06196,6.0584,6.0602,65000000.0
2006-01-24 03:00:00,6.05994,6.06015,6.05809,6.05907,67000000.0
2006-01-24 03:05:00,6.05881,6.06192,6.05826,6.06119,68000000.0
2006-01-24 03:10:00,6.06099,6.06294,6.06012,6.06133,80000000.0
2006-01-24 03:15:00,6.06105,6.06244,6.06056,6.06163,50000000.0
2006-01-24 03:20:00,6.06056,6.06174,6.05948,6.05948,62000000.0
2006-01-24 03:25:00,6.0599,6.06054,6.05831,6.06004,71000000.0
2006-01-24 03:30:00,6.06011,6.06119,6.05824,6.06108,68000000.0
2006-01-24 03:35:00,6.06109,6.06231,6.06005,6.06132,60000000.0
2006-01-24 03:40:00,6.06155,6.06255,6.05982,6.06057,82000000.0
2006-01-24 03:45:00,6.06074,6.062,6.05995,6.06016,53000000.0
2006-01-24 03:50:00,6.06002,6.06214,6.05989,6.06011,74000000.0
2006-01-24 03:55:00,6.06138,6.06254,6.0607,6.06095,63000000.0
2006-01-24 04:00:00,6.06089,6.06224,6.06026,6.06105,70000000.0
2006-01-24 04:05:00,6.06117,6.06182,6.05995,6.06029,66000000.0
2006-01-24 04:10:00,6.06011,6.06236,6.05969,6.0606,77000000.0
2006-01-24 04:15:00,6.06045,6.06204,6.059,6.06009,57000000.0
2006-01-24 04:20:00,6.06133,6.0624,6.05995,6.06111,62000000.0
2006-01-24 04:25:00,6.06122,6.06524,6.06122,6.06411,53000000.0
2006-01-24 04:30:00,6.06366,6.0652,6.06246,6.06426,66000000.0
2006-01-24 04:35:00,6.06466,6.06565,6.06329,6.06465,64000000.0
2006-01-24 04:40:00,6.06493,6.06813,6.06437,6.06813,54000000.0
2006-01-24 04:45:00,6.06793,6.06826,6.06604,6.06727,63000000.0
2006-01-24 04:50:00,6.06741,6.06741,6.06459,6.06465,71000000.0
2006-01-24 04:55:00,6.06443,6.06686,6.06438,6.06686,65000000.0
2006-01-24 05:00:00,6.0656,6.06685,6.06436,6.06623,62000000.0
2006-01-24 05:05:00,6.06614,6.0672,6.06387,6.06497,72000000.0
2006-01-24 05:10:00,6.06451,6.06589,6.06394,6.06545,59000000.0
2006-01-24 05:15:00,6.06572,6.06724,6.06505,6.06598,67000000.0
2006-01-24 05:20:00,6.06527,6.06714,6.06463,6.06616,79000000.0
2006-01-24 05:25:00,6.06578,6.06717,6.06386,6.06415,66000000.0
2006-01-24 05:30:00,6.06376,6.06506,6.0632,6.06401,76000000.0
2006-01-24 05:35:00,6.0645,6.06717,6.06361,6.06632,78000000.0
2006-01-24 05:40:00,6.06644,6.0676,6.0656,6.06729,61000000.0
2006-01-24 05:45:00,6.06707,6.06867,6.06577,6.06747,77000000.0
2006-01-24 05:50:00,6.06745,6.06873,6.06676,6.06676,62000000.0
2006-01-24 05:55:00,6.06674,6.06792,6.06518,6.06525,70000000.0
2006-01-24 06:00:00,6.06545,6.06752,6.06512,6.0659,77000000.0
2006-01-24 06:05:00,6.06543,6.06842,6.06543,6.06807,81000000.0
2006-01-24 06:10:00,6.06759,6.06864,6.06643,6.06722,73000000.0
2006-01-24 06:15:00,6.06655,6.06763,6.06513,6.06668,69000000.0
2006-01-24 06:20:00,6.06756,6.06769,6.06531,6.06595,68000000.0
2006-01-24 06:25:00,6.06549,6.06685,6.06416,6.06605,71000000.0
2006-01-24 06:30:00,6.06704,6.06755,6.06598,6.06724,58000000.0
2006-01-24 06:35:00,6.06774,6.0678,6.06489,6.06496,72000000.0
2006-01-24 06:40:00,6.06503,6.06735,6.06466,6.06584,71000000.0
2006-01-24 06:45:00,6.06657,6.06762,6.06552,6.06615,69000000.0
2006-01-24 06:50:00,6.06632,6.06769,6.06438,6.06438,56000000.0
2006-01-24 06:55:00,6.06475,6.06729,6.06475,6.06665,64000000.0
2006-01-24 07:00:00,6.06635,6.06724,6.06567,6.06606,58000000.0
2006-01-24 07:05:00,6.0664,6.06728,6.06551,6.06617,59000000.0
2006-01-24 07:10:00,6.06659,6.06778,6.06534,6.06649,82000000.0
2006-01-24 07:15:00,6.06672,6.06672,6.06459,6.06556,80000000.0
2006-01-24 07:20:00,6.06559,6.06626,6.06032,6.06165,76000000.0
2006-01-24 07:25:00,6.06097,6.0625,6.06007,6.06083,78000000.0
2006-01-24 07:30:00,6.0622,6.0622,6.05987,6.06068,61000000.0
2006-01-24 07:35:00,6.06079,6.06232,6.05977,6.06002,63000000.0
2006-01-24 07:40:00,6.05877,6.05877,6.05555,6.05671,55000000.0
2006-01-24 07:45:00,6.05647,6.05746,6.05419,6.05517,59000000.0
2006-01-24 07:50:00,6.05602,6.05964,6.05448,6.05906,67000000.0
2006-01-24 07:55:00,6.05865,6.05865,6.05528,6.05669,62000000.0
2006-01-24 08:00:00,6.05629,6.05828,6.05543,6.05652,65000000.0
2006-01-24 08:05:00,6.0563,6.05927,6.0563,6.05824,73000000.0
2006-01-24 08:10:00,6.05778,6.05949,6.05586,6.05586,58000000.0
2006-01-24 08:15:00,6.056,6.05818,6.05556,6.05635,59000000.0
2006-01-24 08:20:00,6.0564,6.05852,6.05539,6.05852,64000000.0
2006-01-24 08:25:00,6.05869,6.06001,6.05755,6.05801,56000000.0
2006-01-24 08:30:00,6.05901,6.06122,6.05844,6.05961,62000000.0
2006-01-24 08:35:00,6.05927,6.0633,6.05735,6.0615,56000000.0
2006-01-24 08:40:00,6.06134,6.06302,6.06034,6.06034,58000000.0
2006-01-24 08:45:00,6.05885,6.06189,6.0572,6.05958,76000000.0
2006-01-24 08:50:00,6.06017,6.06475,6.05883,6.0625,81000000.0
2006-01-24 08:55:00,6.06191,6.06326,6.06044,6.06295,70000000.0
2006-01-24 09:00:00,6.06304,6.0663,6.06114,6.06539,62000000.0
2006-01-24 09:05:00,6.06724,6.06724,6.06204,6.06409,66000000.0
2006-01-24 09:10:00,6.06391,6.06517,6.06258,6.06468,67000000.0
2006-01-24 09:15:00,6.06536,6.06675,6.06386,6.06596,72000000.0
2006-01-24 09:20:00,6.06605,6.06695,6.0633,6.06524,74000000.0
2006-01-24 09:25:00,6.06558,6.06637,6.06367,6.06367,68000000.0
2006-01-24 09:30:00,6.06379,6.06508,6.06051,6.06159,69000000.0
2006-01-24 09:35:00,6.06078,6.06557,6.06078,6.06474,85000000.0
2006-01-24 09:40:00,6.06418,6.06467,6.06103,6.06279,74000000.0
2006-01-24 09:45:00,6.06263,6.06384,6.06152,6.06268,76000000.0
2006-01-24 09:50:00,6.06313,6.06399,6.06126,6.06365,74000000.0
2006-01-24 09:55:00,6.06361,6.06702,6.0619,6.06578,68000000.0
2006-01-24 10:00:00,6.06631,6.06728,6.06446,6.06529,75000000.0
2006-01-24 10:05:00,6.06557,6.06694,6.06398,6.06514,50000000.0
2006-01-24 10:10:00,6.06598,6.07163,6.0657,6.07163,70000000.0
2006-01-24 10:15:00,6.07099,6.07173,6.06889,6.06967,74000000.0
2006-01-24 10:20:00,6.06997,6.07203,6.06764,6.07086,60000000.0
2006-01-24 10:25:00,6.07069,6.07211,6.06951,6.07105,60000000.0
2006-01-24 10:30:00,6.07049,6.07065,6.06777,6.06879,57000000.0
2006-01-24 10:35:00,6.06906,6.07165,6.06773,6.07134,72000000.0
2006-01-24 10:40:00,6.07177,6.07352,6.07046,6.0729,62000000.0
2006-01-24 10:45:00,6.07367,6.07527,6.07112,6.07189,55000000.0
2006-01-24 10:50:00,6.07169,6.07329,6.07027,6.07229,72000000.0
2006-01-24 10:55:00,6.07322,6.07343,6.07091,6.07219,49000000.0
2006-01-24 11:00:00,6.07275,6.0758,6.07087,6.07454,61000000.0
2006-01-24 11:05:00,6.07444,6.07645,6.07403,6.07444,71000000.0
2006-01-24 11:10:00,6.07426,6.07522,6.0719,6.07266,67000000.0
2006-01-24 11:15:00,6.07196,6.07316,6.07076,6.07204,63000000.0
2006-01-24 11:20:00,6.07185,6.07317,6.06993,6.07149,76000000.0
2006-01-24 11:25:00,6.07108,6.0722,6.06935,6.0702,64000000.0
2006-01-24 11:30:00,6.07002,6.07196,6.0696,6.07155,74000000.0
2006-01-24 11:35:00,6.07069,6.07149,6.06972,6.07033,60000000.0
2006-01-24 11:40:00,6.07121,6.07196,6.06943,6.07001,64000000.0
2006-01-24 11:45:00,6.07026,6.07304,6.06937,6.07197,62000000.0
2006-01-24 11:50:00,6.07177,6.07353,6.07123,6.07312,68000000.0
2006-01-24 11:55:00,6.07276,6.07383,6.06952,6.06972,52000000.0
2006-01-24 12:00:00,6.07064,6.07077,6.06662,6.06886,63000000.0
2006-01-24 12:05:00,6.06901,6.06901,6.0658,6.06751,61000000.0
2006-01-24 12:10:00,6.06814,6.06926,6.06635,6.06691,63000000.0
2006-01-24 12:15:00,6.06681,6.06969,6.06679,6.06867,56000000.0
2006-01-24 12:20:00,6.06815,6.07142,6.06788,6.07003,70000000.0
2006-01-24 12:25:00,6.07065,6.0729,6.06957,6.07181,57000000.0
2006-01-24 12:30:00,6.07215,6.07283,6.07065,6.07149,61000000.0
2006-01-24 12:35:00,6.07165,6.07295,6.07018,6.07275,64000000.0
2006-01-24 12:40:00,6.07299,6.07464,6.07109,6.0726,70000000.0
2006-01-24 12:45:00,6.0725,6.0735,6.07082,6.07147,65000000.0
2006-01-24 12:50:00,6.07128,6.07258,6.07027,6.07133,66000000.0
2006-01-24 12:55:00,6.07099,6.07201,6.06952,6.07061,62000000.0
2006-01-24 13:00:00,6.07059,6.07266,6.06898,6.07121,81000000.0
2006-01-24 13:05:00,6.07183,6.07626,6.07183,6.07199,77000000.0
2006-01-24 13:10:00,6.07203,6.0757,6.07165,6.07449,79000000.0
2006-01-24 13:15:00,6.07423,6.07588,6.0721,6.07314,63000000.0
2006-01-24 13:20:00,6.07218,6.07288,6.07052,6.07099,78000000.0
2006-01-24 13:25:00,6.07094,6.07309,6.0706,6.07243,62000000.0
2006-01-24 13:30:00,6.07252,6.07422,6.07117,6.07247,55000000.0
2006-01-24 13:35:00,6.07185,6.07695,6.07185,6.07598,65000000.0
2006-01-24 13:40:00,6.07731,6.07745,6.0734,6.07435,55000000.0
2006-01-24 13:45:00,6.0744,6.075,6.0728,6.07326,64000000.0
2006-01-24 13:50:00,6.07457,6.07675,6.07387,6.07642,58000000.0
2006-01-24 13:55:00,6.07719,6.07898,6.07368,6.07429,59000000.0
2006-01-24 14:00:00,6.07394,6.07472,6.07193,6.07309,72000000.0
2006-01-24 14:05:00,6.07369,6.07403,6.07106,6.07272,60000000.0
2006-01-24 14:10:00,6.07301,6.07328,6.07119,6.07146,56000000.0
2006-01-24 14:15:00,6.07183,6.07196,6.06781,6.06964,76000000.0
2006-01-24 14:20:00,6.07001,6.07032,6.06703,6.06761,52000000.0
2006-01-24 14:25:00,6.06794,6.06818,6.06495,6.06729,65000000.0
2006-01-24 14:30:00,6.0668,6.068,6.06556,6.068,60000000.0
2006-01-24 14:35:00,6.06715,6.06734,6.06561,6.0663,63000000.0
2006-01-24 14:40:00,6.06581,6.0678,6.06417,6.06606,77000000.0
2006-01-24 14:45:00,6.06574,6.06846,6.06541,6.06844,56000000.0
2006-01-24 14:50:00,6.06836,6.069,6.06712,6.06816,60000000.0
2006-01-24 14:55:00,6.06845,6.06966,6.0676,6.06792,71000000.0
2006-01-24 15:00:00,6.06967,6.07377,6.06831,6.07201,76000000.0
2006-01-24 15:05:00,6.07236,6.07436,6.07197,6.07382,68000000.0
2006-01-24 15:10:00,6.07411,6.07457,6.07165,6.0742,61000000.0
2006-01-24 15:15:00,6.07375,6.07467,6.07166,6.07263,68000000.0
2006-01-24 15:20:00,6.0724,6.07242,6.07041,6.07054,59000000.0
2006-01-24 15:25:00,6.07049,6.07346,6.06997,6.07189,71000000.0
2006-01-24 15:30:00,6.0725,6.07455,6.07002,6.07281,68000000.0
2006-01-24 15:35:00,6.07287,6.07489,6.07131,6.07421,52000000.0
2006-01-24 15:40:00,6.0744,6.07503,6.0701,6.07142,62000000.0
2006-01-24 15:45:00,6.07395,6.07545,6.0732,6.07472,81000000.0
2006-01-24 15:50:00,6.07457,6.0776,6.07421,6.07652,75000000.0
2006-01-24 15:55:00,6.07696,6.08057,6.07546,6.07849,74000000.0
2006-01-24 16:00:00,6.07815,6.07892,6.07525,6.07592,61000000.0
2006-01-24 16:05:00,6.07542,6.07542,6.07128,6.07252,70000000.0
2006-01-24 16:10:00,6.07304,6.07352,6.07023,6.07253,64000000.0
2006-01-24 16:15:00,6.07233,6.07382,6.06918,6.07278,66000000.0
2006-01-24 16:20:00,6.07243,6.07492,6.07189,6.07473,65000000.0
2006-01-24 16:25:00,6.07389,6.07554,6.07236,6.07236,51000000.0
2006-01-24 16:30:00,6.07297,6.07515,6.0723,6.07459,53000000.0
2006-01-24 16:35:00,6.07405,6.0757,6.07215,6.07534,78000000.0
2006-01-24 16:40:00,6.07506,6.07742,6.07495,6.07647,86000000.0
2006-01-24 16:45:00,6.0757,6.07621,6.07227,6.07571,59000000.0
2006-01-24 16:50:00,6.07494,6.07574,6.07128,6.0734,66000000.0
2006-01-24 16:55:00,6.07253,6.07345,6.07125,6.07241,52000000.0
2006-01-24 17:00:00,6.07267,6.07452,6.07191,6.07221,62000000.0
2006-01-24 17:05:00,6.07334,6.07334,6.07059,6.0712,73000000.0
2006-01-24 17:10:00,6.0708,6.07187,6.0693,6.07067,57000000.0
2006-01-24 17:15:00,6.07076,6.07203,6.06996,6.07063,71000000.0
2006-01-24 17:20:00,6.07027,6.07221,6.06985,6.06985,55000000.0
2006-01-24 17:25:00,6.0694,6.07161,6.06898,6.06941,62000000.0
2006-01-24 17:30:00,6.07058,6.0706,6.06743,6.06955,63000000.0
2006-01-24 17:35:00,6.06946,6.06994,6.06748,6.0675,64000000.0
2006-01-24 17:40:00,6.06815,6.07263,6.06784,6.07162,76000000.0
2006-01-24 17:45:00,6.07147,6.07219,6.06828,6.0701,60000000.0
2006-01-24 17:50:00,6.07063,6.07093,6.06884,6.07046,86000000.0
2006-01-24 17:55:00,6.07106,6.07259,6.0692,6.07215,66000000.0
2006-01-24 18:00:00,6.07217,6.07275,6.07021,6.0713,72000000.0
2006-01-24 18:05:00,6.07236,6.0741,6.07108,6.07382,73000000.0
2006-01-24 18:10:00,6.07309,6.0758,6.07183,6.07225,58000000.0
2006-01-24 18:15:00,6.07173,6.07349,6.07065,6.07162,61000000.0
2006-01-24 18:20:00,6.07264,6.0727,6.07068,6.07135,63000000.0
2006-01-24 18:25:00,6.07222,6.07288,6.07005,6.07151,67000000.0
2006-01-24 18:30:00,6.07167,6.07239,6.0689,6.0689,65000000.0
2006-01-24 18:35:00,6.06893,6.07082,6.06789,6.06847,76000000.0
2006-01-24 18:40:00,6.06915,6.07052,6.06735,6.06998,67000000.0
2006-01-24 18:45:00,6.07133,6.07194,6.06958,6.07079,66000000.0
2006-01-24 18:50:00,6.06958,6.07201,6.06851,6.06866,63000000.0
2006-01-24 18:55:00,6.06732,6.06995,6.06586,6.06727,71000000.0
2006-01-24 19:00:00,6.06694,6.06718,6.06217,6.06553,70000000.0
2006-01-24 19:05:00,6.06615,6.06628,6.06321,6.06321,76000000.0
2006-01-24 19:10:00,6.06526,6.0657,6.0635,6.06528,68000000.0
2006-01-24 19:15:00,6.06429,6.06802,6.06429,6.0665,61000000.0
2006-01-24 19:20:00,6.06657,6.06793,6.06528,6.06543,72000000.0
2006-01-24 19:25:00,6.06715,6.06769,6.06526,6.06621,62000000.0
2006-01-24 19:30:00,6.06537,6.06569,6.06158,6.06162,66000000.0
2006-01-24 19:35:00,6.06197,6.06296,6.05992,6.06091,63000000.0
2006-01-24 19:40:00,6.06135,6.06332,6.05976,6.06332,70000000.0
2006-01-24 19:45:00,6.06242,6.0647,6.062,6.06424,70000000.0
2006-01-24 19:50:00,6.0632,6.06486,6.06129,6.06376,71000000.0
2006-01-24 19:55:00,6.06278,6.06455,6.06124,6.06418,68000000.0
2006-01-24 20:00:00,6.06337,6.06441,6.06156,6.06249,67000000.0
2006-01-24 20:05:00,6.06228,6.06508,6.06198,6.06459,65000000.0
2006-01-24 20:10:00,6.0649,6.06603,6.06362,6.06515,66000000.0
2006-01-24 20:15:00,6.06522,6.06679,6.06259,6.06325,64000000.0
2006-01-24 20:20:00,6.06375,6.0646,6.06176,6.06442,65000000.0
2006-01-24 20:25:00,6.06411,6.06516,6.06212,6.06212,63000000.0
2006-01-24 20:30:00,6.06241,6.06437,6.0622,6.06302,59000000.0
2006-01-24 20:35:00,6.06254,6.06421,6.06177,6.06263,70000000.0
2006-01-24 20:40:00,6.06297,6.06433,6.06205,6.06273,89000000.0
2006-01-24 20:45:00,6.06323,6.06409,6.06201,6.06339,67000000.0
2006-01-24 20:50:00,6.06344,6.06513,6.06316,6.06323,62000000.0
2006-01-24 20:55:00,6.06267,6.06471,6.06267,6.06427,65000000.0
2006-01-24 21:00:00,6.06444,6.06499,6.06211,6.06395,72000000.0
2006-01-24 21:05:00,6.06395,6.06523,6.06166,6.06317,66000000.0
2006-01-24 21:10:00,6.0629,6.06451,6.06232,6.0626,62000000.0
2006-01-24 21:15:00,6.06231,6.06801,6.06187,6.06779,68000000.0
2006-01-24 21:20:00,6.068,6.07656,6.06678,6.07656,52000000.0
2006-01-24 21:25:00,6.07807,6.07968,6.07435,6.07472,58000000.0
2006-01-24 21:30:00,6.07408,6.07473,6.07145,6.07205,59000000.0
2006-01-24 21:35:00,6.07238,6.07366,6.07148,6.07246,88000000.0
2006-01-24 21:40:00,6.07277,6.07412,6.07139,6.07276,65000000.0
2006-01-24 21:45:00,6.07212,6.07277,6.06842,6.06994,62000000.0
2006-01-24 21:50:00,6.0697,6.07041,6.06753,6.06801,62000000.0
2006-01-24 21:55:00,6.06762,6.07006,6.06524,6.06643,72000000.0
2006-01-24 22:00:00,6.06556,6.06698,6.06457,6.06658,79000000.0
2006-01-24 22:05:00,6.06573,6.06654,6.06452,6.06562,67000000.0
2006-01-24 22:10:00,6.06557,6.06825,6.06353,6.06465,64000000.0
2006-01-24 22:15:00,6.06487,6.06599,6.06294,6.06404,69000000.0
2006-01-24 22:20:00,6.06431,6.06647,6.06305,6.06585,69000000.0
2006-01-24 22:25:00,6.06655,6.06802,6.06554,6.06642,63000000.0
2006-01-24 22:30:00,6.06652,6.06888,6.06622,6.06628,60000000.0
2006-01-24 22:35:00,6.06627,6.06742,6.06555,6.06562,56000000.0
2006-01-24 22:40:00,6.06548,6.06693,6.06442,6.06607,63000000.0
2006-01-24 22:45:00,6.06573,6.06773,6.06499,6.06741,68000000.0
2006-01-24 22:50:00,6.06745,6.07049,6.06706,6.06884,70000000.0
2006-01-24 22:55:00,6.06858,6.07102,6.068,6.06905,64000000.0
2006-01-24 23:00:00,6.0688,6.07053,6.06831,6.06985,68000000.0
2006-01-24 23:05:00,6.0704,6.07114,6.06826,6.06984,60000000.0
2006-01-24 23:10:00,6.06874,6.06997,6.06774,6.06893,66000000.0
2006-01-24 23:15:00,6.06964,6.07048,6.06797,6.0685,65000000.0
2006-01-24 23:20:00,6.06852,6.07043,6.06793,6.06871,66000000.0
2006-01-24 23:25:00,6.06948,6.07227,6.06841,6.07227,64000000.0
2006-01-24 23:30:00,6.07246,6.0728,6.06914,6.06932,72000000.0
2006-01-24 23:35:00,6.06966,6.07075,6.0677,6.06984,62000000.0
2006-01-24 23:40:00,6.06929,6.07008,6.06789,6.06907,80000000.0
2006-01-24 23:45:00,6.06898,6.07019,6.06784,6.06912,76000000.0
2006-01-24 23:50:00,6.06919,6.07166,6.06807,6.07118,67000000.0
2006-01-24 23:55:00,6.07166,6.07234,6.06915,6.07049,76000000.0
2006-01-25 00:00:00,6.07141,6.07184,6.06959,6.07022,70000000.0
2006-01-25 00:05:00,6.07012,6.07296,6.06998,6.07249,62000000.0
2006-01-25 00:10:00,6.07271,6.07492,6.07241,6.07418,63000000.0
2006-01-25 00:15:00,6.07457,6.07592,6.07226,6.0742,65000000.0
2006-01-25 00:20:00,6.07411,6.07411,6.07135,6.07333,60000000.0
2006-01-25 00:25:00,6.07253,6.07264,6.07108,6.07152,66000000.0
2006-01-25 00:30:00,6.07163,6.07417,6.07163,6.07307,64000000.0
2006-01-25 00:35:00,6.07311,6.07621,6.0731,6.07569,80000000.0
2006-01-25 00:40:00,6.07575,6.07702,6.0743,6.07648,61000000.0
2006-01-25 00:45:00,6.07597,6.0766,6.07361,6.0758,63000000.0
2006-01-25 00:50:00,6.0759,6.07638,6.07382,6.07543,60000000.0
2006-01-25 00:55:00,6.07546,6.07714,6.07447,6.07628,66000000.0
2006-01-25 01:00:00,6.0746,6.07577,6.0727,6.07494,63000000.0
2006-01-25 01:05:00,6.07383,6.07625,6.07383,6.07516,70000000.0
2006-01-25 01:10:00,6.07577,6.07656,6.07343,6.07457,55000000.0
2006-01-25 01:15:00,6.07427,6.07564,6.07348,6.07534,63000000.0
2006-01-25 01:20:00,6.0758,6.07917,6.07425,6.07884,59000000.0
2006-01-25 01:25:00,6.07826,6.0783,6.07411,6.07712,70000000.0
2006-01-25 01:30:00,6.07749,6.07887,6.07583,6.07887,68000000.0
2006-01-25 01:35:00,6.07871,6.07942,6.07691,6.07851,71000000.0
2006-01-25 01:40:00,6.07789,6.07882,6.07596,6.07676,72000000.0
2006-01-25 01:45:00,6.07606,6.07809,6.07546,6.07679,68000000.0
2006-01-25 01:50:00,6.07643,6.0786,6.07637,6.07787,67000000.0
2006-01-25 01:55:00,6.07774,6.07957,6.07738,6.07832,61000000.0
2006-01-25 02:00:00,6.07809,6.07909,6.07466,6.07776,69000000.0
2006-01-25 02:05:00,6.07731,6.08004,6.0773,6.07876,73000000.0
2006-01-25 02:10:00,6.07823,6.08145,6.07779,6.07942,74000000.0
2006-01-25 02:15:00,6.07919,6.08305,6.07919,6.08157,70000000.0
2006-01-25 02:20:00,6.08276,6.08347,6.07809,6.07954,74000000.0
2006-01-25 02:25:00,6.0791,6.07941,6.07647,6.07757,59000000.0
2006-01-25 02:30:00,6.07717,6.07861,6.07607,6.07708,64000000.0
2006-01-25 02:35:00,6.07705,6.07892,6.07467,6.07526,71000000.0
2006-01-25 02:40:00,6.07715,6.07786,6.07516,6.07763,69000000.0
2006-01-25 02:45:00,6.07726,6.07726,6.07388,6.07582,69000000.0
2006-01-25 02:50:00,6.07614,6.07655,6.07374,6.07477,66000000.0
2006-01-25 02:55:00,6.07522,6.07546,6.07184,6.07418,65000000.0
2006-01-25 03:00:00,6.0728,6.07564,6.0728,6.07348,67000000.0
2006-01-25 03:05:00,6.07352,6.07509,6.07131,6.0727,68000000.0
2006-01-25 03:10:00,6.07235,6.0753,6.07128,6.07403,80000000.0
2006-01-25 03:15:00,6.07427,6.07708,6.07427,6.07595,50000000.0
2006-01-25 03:20:00,6.07685,6.07843,6.07567,6.07775,62000000.0
2006-01-25 03:25:00,6.07773,6.07773,6.07555,6.07654,71000000.0
2006-01-25 03:30:00,6.07699,6.0777,6.07516,6.07653,68000000.0
2006-01-25 03:35:00,6.07748,6.07838,6.07526,6.07806,60000000.0
2006-01-25 03:40:00,6.07904,6.07904,6.07582,6.07689,82000000.0
2006-01-25 03:45:00,6.07489,6.07818,6.07489,6.0771,53000000.0
2006-01-25 03:50:00,6.07659,6.07808,6.07612,6.07664,74000000.0
2006-01-25 03:55:00,6.07656,6.07812,6.07641,6.07749,63000000.0
2006-01-25 04:00:00,6.07686,6.0778,6.07587,6.07594,70000000.0
2006-01-25 04:05:00,6.07603,6.07706,6.07452,6.07587,66000000.0
2006-01-25 04:10:00,6.07577,6.0773,6.07577,6.0772,77000000.0
2006-01-25 04:15:00,6.07719,6.07727,6.07436,6.07666,57000000.0
2006-01-25 04:20:00,6.07684,6.07731,6.07498,6.07528,62000000.0
2006-01-25 04:25:00,6.07575,6.07645,6.07404,6.07404,53000000.0
2006-01-25 04:30:00,6.07342,6.07674,6.07342,6.07529,66000000.0
2006-01-25 04:35:00,6.07537,6.07851,6.07474,6.07681,64000000.0
2006-01-25 04:40:00,6.0763,6.0817,6.0763,6.07993,54000000.0
2006-01-25 04:45:00,6.07935,6.08207,6.07903,6.08118,63000000.0
2006-01-25 04:50:00,6.08118,6.08338,6.08046,6.08198,71000000.0
2006-01-25 04:55:00,6.08152,6.08222,6.07781,6.07859,65000000.0
2006-01-25 05:00:00,6.07807,6.07998,6.07728,6.07931,62000000.0
2006-01-25 05:05:00,6.07879,6.07914,6.07678,6.07782,72000000.0
2006-01-25 05:10:00,6.07821,6.0795,6.07699,6.07948,59000000.0
2006-01-25 05:15:00,6.07896,6.07899,6.07715,6.07803,67000000.0
2006-01-25 05:20:00,6.0779,6.07941,6.07684,6.07917,79000000.0
2006-01-25 05:25:00,6.07879,6.07951,6.07654,6.07654,66000000.0
2006-01-25 05:30:00,6.0769,6.07869,6.07677,6.07702,76000000.0
2006-01-25 05:35:00,6.07801,6.07841,6.07648,6.07775,78000000.0
2006-01-25 05:40:00,6.07798,6.07906,6.07703,6.07743,61000000.0
2006-01-25 05:45:00,6.07771,6.0797,6.07677,6.07849,77000000.0
2006-01-25 05:50:00,6.07953,6.07965,6.07571,6.07656,62000000.0
2006-01-25 05:55:00,6.07674,6.07784,6.07572,6.07722,70000000.0
2006-01-25 06:00:00,6.07749,6.07775,6.07337,6.07369,77000000.0
2006-01-25 06:05:00,6.07367,6.07447,6.07182,6.07324,81000000.0
2006-01-25 06:10:00,6.07361,6.07408,6.07135,6.07408,73000000.0
2006-01-25 06:15:00,6.07371,6.075,6.07257,6.07324,69000000.0
2006-01-25 06:20:00,6.07289,6.07551,6.07289,6.07458,68000000.0
2006-01-25 06:25:00,6.07471,6.0751,6.07291,6.07291,71000000.0
2006-01-25 06:30:00,6.07489,6.07559,6.07364,6.07449,58000000.0
2006-01-25 06:35:00,6.07571,6.07683,6.0733,6.07422,72000000.0
2006-01-25 06:40:00,6.07439,6.07545,6.07339,6.07439,71000000.0
2006-01-25 06:45:00,6.07459,6.0756,6.07291,6.07408,69000000.0
2006-01-25 06:50:00,6.07444,6.07527,6.07208,6.07247,56000000.0
2006-01-25 06:55:00,6.07256,6.07568,6.07256,6.07398,64000000.0
2006-01-25 07:00:00,6.0745,6.07533,6.07367,6.07459,58000000.0
2006-01-25 07:05:00,6.07427,6.07472,6.07294,6.07294,59000000.0
2006-01-25 07:10:00,6.0733,6.07557,6.07252,6.07476,82000000.0
2006-01-25 07:15:00,6.07511,6.0793,6.07425,6.07758,80000000.0
2006-01-25 07:20:00,6.07798,6.07961,6.07665,6.07804,76000000.0
2006-01-25 07:25:00,6.07778,6.07832,6.07517,6.07602,78000000.0
2006-01-25 07:30:00,6.07632,6.07712,6.07436,6.07506,61000000.0
2006-01-25 07:35:00,6.07516,6.07709,6.07494,6.07699,63000000.0
2006-01-25 07:40:00,6.07646,6.07646,6.07463,6.07519,55000000.0
2006-01-25 07:45:00,6.07538,6.07791,6.07538,6.0771,59000000.0
2006-01-25 07:50:00,6.07606,6.07792,6.0754,6.07718,67000000.0
2006-01-25 07:55:00,6.07676,6.07718,6.07309,6.07418,62000000.0
2006-01-25 08:00:00,6.07356,6.07356,6.06968,6.07238,65000000.0
2006-01-25 08:05:00,6.07098,6.07219,6.06941,6.07148,73000000.0
2006-01-25 08:10:00,6.07231,6.07352,6.07039,6.07212,58000000.0
2006-01-25 08:15:00,6.07113,6.07598,6.07113,6.07479,59000000.0
2006-01-25 08:20:00,6.0743,6.07544,6.07306,6.0744,64000000.0
2006-01-25 08:25:00,6.07454,6.07458,6.06895,6.06956,56000000.0
2006-01-25 08:30:00,6.07042,6.07295,6.06932,6.07123,62000000.0
2006-01-25 08:35:00,6.07147,6.07313,6.07091,6.07141,56000000.0
2006-01-25 08:40:00,6.07226,6.07277,6.0701,6.07038,58000000.0
2006-01-25 08:45:00,6.0709,6.07221,6.06971,6.07088,76000000.0
2006-01-25 08:50:00,6.07076,6.07167,6.06963,6.07159,81000000.0
2006-01-25 08:55:00,6.07274,6.07274,6.07002,6.07187,70000000.0
2006-01-25 09:00:00,6.07206,6.07261,6.06965,6.07151,62000000.0
2006-01-25 09:05:00,6.07118,6.07575,6.07118,6.07265,66000000.0
2006-01-25 09:10:00,6.07229,6.07704,6.07211,6.07541,67000000.0
2006-01-25 09:15:00,6.07507,6.07645,6.07346,6.074,72000000.0
2006-01-25 09:20:00,6.07411,6.0779,6.07337,6.07735,74000000.0
2006-01-25 09:25:00,6.0782,6.07951,6.07671,6.07951,68000000.0
2006-01-25 09:30:00,6.07981,6.07981,6.07476,6.07553,69000000.0
2006-01-25 09:35:00,6.07461,6.0756,6.07229,6.0738,85000000.0
2006-01-25 09:40:00,6.07397,6.07501,6.0718,6.0724,74000000.0
2006-01-25 09:45:00,6.07211,6.07412,6.07161,6.07354,76000000.0
2006-01-25 09:50:00,6.07349,6.07444,6.07248,6.0737,74000000.0
2006-01-25 09:55:00,6.07343,6.0762,6.07134,6.07404,68000000.0
2006-01-25 10:00:00,6.07381,6.07479,6.07277,6.07348,75000000.0
2006-01-25 10:05:00,6.07336,6.07485,6.0709,6.07139,50000000.0
2006-01-25 10:10:00,6.07104,6.07298,6.07104,6.07266,70000000.0
2006-01-25 10:15:00,6.07269,6.07305,6.06966,6.07181,74000000.0
2006-01-25 10:20:00,6.07157,6.07313,6.0692,6.07013,60000000.0
2006-01-25 10:25:00,6.07018,6.07284,6.07003,6.07071,60000000.0
2006-01-25 10:30:00,6.07126,6.07148,6.06587,6.06799,57000000.0
2006-01-25 10:35:00,6.06821,6.06974,6.06607,6.06775,72000000.0
2006-01-25 10:40:00,6.0672,6.06916,6.06692,6.06877,62000000.0
2006-01-25 10:45:00,6.06848,6.07025,6.06783,6.0681,55000000.0
2006-01-25 10:50:00,6.068,6.06905,6.06589,6.06651,72000000.0
2006-01-25 10:55:00,6.06719,6.06753,6.06548,6.06711,49000000.0
2006-01-25 11:00:00,6.06772,6.06832,6.06344,6.06766,61000000.0
2006-01-25 11:05:00,6.06733,6.06771,6.06276,6.06401,71000000.0
2006-01-25 11:10:00,6.06406,6.06471,6.05761,6.05797,67000000.0
2006-01-25 11:15:00,6.05785,6.05855,6.05272,6.05433,63000000.0
2006-01-25 11:20:00,6.05423,6.05519,6.05302,6.05376,76000000.0
2006-01-25 11:25:00,6.05538,6.059,6.05399,6.05892,64000000.0
2006-01-25 11:30:00,6.05744,6.05873,6.05512,6.05817,74000000.0
2006-01-25 11:35:00,6.05766,6.05892,6.05585,6.05722,60000000.0
2006-01-25 11:40:00,6.05705,6.05813,6.0532,6.05563,64000000.0
2006-01-25 11:45:00,6.05439,6.05674,6.05224,6.05313,62000000.0
2006-01-25 11:50:00,6.05413,6.05499,6.052,6.052,68000000.0
2006-01-25 11:55:00,6.05155,6.05308,6.04984,6.0523,52000000.0
2006-01-25 12:00:00,6.0521,6.05486,6.05086,6.05486,63000000.0
2006-01-25 12:05:00,6.05496,6.05556,6.05264,6.05371,61000000.0
2006-01-25 12:10:00,6.0529,6.05643,6.05289,6.0554,63000000.0
2006-01-25 12:15:00,6.05728,6.05762,6.05386,6.05465,56000000.0
2006-01-25 12:20:00,6.05492,6.05718,6.05481,6.05656,70000000.0
2006-01-25 12:25:00,6.05636,6.05776,6.05601,6.0575,57000000.0
2006-01-25 12:30:00,6.05803,6.05803,6.05475,6.05559,61000000.0
2006-01-25 12:35:00,6.05554,6.05787,6.05474,6.05733,64000000.0
2006-01-25 12:40:00,6.05779,6.06326,6.05669,6.06227,70000000.0
2006-01-25 12:45:00,6.0626,6.06424,6.06036,6.06266,65000000.0
2006-01-25 12:50:00,6.06314,6.06408,6.06102,6.06394,66000000.0
2006-01-25 12:55:00,6.0644,6.06491,6.06178,6.06366,62000000.0
2006-01-25 13:00:00,6.06285,6.06398,6.06149,6.06261,81000000.0
2006-01-25 13:05:00,6.06219,6.06389,6.0604,6.06139,77000000.0
2006-01-25 13:10:00,6.06224,6.06424,6.06134,6.06288,79000000.0
2006-01-25 13:15:00,6.06351,6.06442,6.06247,6.06378,63000000.0
2006-01-25 13:20:00,6.06352,6.06437,6.06222,6.06341,78000000.0
2006-01-25 13:25:00,6.06397,6.06426,6.06228,6.06384,62000000.0
2006-01-25 13:30:00,6.06399,6.06475,6.06068,6.06215,55000000.0
2006-01-25 13:35:00,6.06111,6.06235,6.05972,6.06177,65000000.0
2006-01-25 13:40:00,6.06221,6.06379,6.06079,6.06104,55000000.0
2006-01-25 13:45:00,6.06157,6.06221,6.059,6.05986,64000000.0
2006-01-25 13:50:00,6.05957,6.06019,6.05778,6.05778,58000000.0
2006-01-25 13:55:00,6.057,6.05821,6.05557,6.05646,59000000.0
2006-01-25 14:00:00,6.0565,6.0583,6.05528,6.0577,72000000.0
2006-01-25 14:05:00,6.05819,6.05934,6.05689,6.05862,60000000.0
2006-01-25 14:10:00,6.05869,6.06078,6.05778,6.06078,56000000.0
2006-01-25 14:15:00,6.06089,6.06232,6.05957,6.0615,76000000.0
2006-01-25 14:20:00,6.06148,6.06305,6.06106,6.06286,52000000.0
2006-01-25 14:25:00,6.06323,6.06444,6.06226,6.06292,65000000.0
2006-01-25 14:30:00,6.06253,6.06626,6.06253,6.06398,60000000.0
2006-01-25 14:35:00,6.06351,6.06362,6.06009,6.06067,63000000.0
2006-01-25 14:40:00,6.06062,6.06119,6.05876,6.05916,77000000.0
2006-01-25 14:45:00,6.05851,6.05928,6.05629,6.05761,56000000.0
2006-01-25 14:50:00,6.05835,6.06027,6.05735,6.05905,60000000.0
2006-01-25 14:55:00,6.05888,6.05973,6.05691,6.0594,71000000.0
2006-01-25 15:00:00,6.05873,6.05987,6.0572,6.05879,76000000.0
2006-01-25 15:05:00,6.05929,6.06322,6.05839,6.06322,68000000.0
2006-01-25 15:10:00,6.06303,6.0653,6.06158,6.06493,61000000.0
2006-01-25 15:15:00,6.06371,6.06985,6.06262,6.06903,68000000.0
2006-01-25 15:20:00,6.06921,6.06921,6.06506,6.06799,59000000.0
2006-01-25 15:25:00,6.06723,6.06911,6.0654,6.06911,71000000.0
2006-01-25 15:30:00,6.06814,6.07451,6.06796,6.07354,68000000.0
2006-01-25 15:35:00,6.0732,6.07344,6.07093,6.07268,52000000.0
2006-01-25 15:40:00,6.07324,6.07761,6.07253,6.07619,62000000.0
2006-01-25 15:45:00,6.07644,6.07705,6.07329,6.07414,81000000.0
2006-01-25 15:50:00,6.07402,6.07513,6.07232,6.07433,75000000.0
2006-01-25 15:55:00,6.07467,6.07788,6.07317,6.07681,74000000.0
2006-01-25 16:00:00,6.07637,6.07727,6.07446,6.07666,61000000.0
2006-01-25 16:05:00,6.07747,6.07814,6.07401,6.07465,70000000.0
2006-01-25 16:10:00,6.07439,6.07763,6.07236,6.07635,64000000.0
2006-01-25 16:15:00,6.07602,6.0801,6.07576,6.07651,66000000.0
2006-01-25 16:20:00,6.07719,6.07938,6.07618,6.07757,65000000.0
2006-01-25 16:25:00,6.0773,6.07858,6.07429,6.07494,51000000.0
2006-01-25 16:30:00,6.07495,6.07506,6.07111,6.07285,53000000.0
2006-01-25 16:35:00,6.07189,6.07502,6.07189,6.07419,78000000.0
2006-01-25 16:40:00,6.07431,6.07508,6.07139,6.07318,86000000.0
2006-01-25 16:45:00,6.07258,6.07693,6.07154,6.07643,59000000.0
2006-01-25 16:50:00,6.07789,6.08643,6.0776,6.0819,66000000.0
2006-01-25 16:55:00,6.08185,6.08299,6.08032,6.08163,52000000.0
2006-01-25 17:00:00,6.08131,6.0819,6.07619,6.07719,62000000.0
2006-01-25 17:05:00,6.07638,6.0782,6.07527,6.07779,73000000.0
2006-01-25 17:10:00,6.07761,6.07761,6.07319,6.07507,57000000.0
2006-01-25 17:15:00,6.07498,6.07637,6.07317,6.07586,71000000.0
2006-01-25 17:20:00,6.07578,6.07785,6.07536,6.07702,55000000.0
2006-01-25 17:25:00,6.0777,6.07846,6.07361,6.07446,62000000.0
2006-01-25 17:30:00,6.07418,6.07646,6.07348,6.07583,63000000.0
2006-01-25 17:35:00,6.07582,6.0774,6.07361,6.07701,64000000.0
2006-01-25 17:40:00,6.07807,6.08251,6.07807,6.08051,76000000.0
2006-01-25 17:45:00,6.08202,6.0887,6.08091,6.0887,60000000.0
2006-01-25 17:50:00,6.08945,6.09066,6.08315,6.08407,86000000.0
2006-01-25 17:55:00,6.08441,6.08536,6.07849,6.07975,66000000.0
2006-01-25 18:00:00,6.07845,6.08199,6.07824,6.07985,72000000.0
2006-01-25 18:05:00,6.07906,6.08045,6.07674,6.07741,73000000.0
2006-01-25 18:10:00,6.07674,6.08024,6.07592,6.07885,58000000.0
2006-01-25 18:15:00,6.0794,6.08155,6.07811,6.07867,61000000.0
2006-01-25 18:20:00,6.07832,6.08042,6.07751,6.07771,63000000.0
2006-01-25 18:25:00,6.07789,6.07892,6.07666,6.07848,67000000.0
2006-01-25 18:30:00,6.07745,6.08052,6.07745,6.07904,65000000.0
2006-01-25 18:35:00,6.07973,6.08155,6.07873,6.08032,76000000.0
2006-01-25 18:40:00,6.08126,6.0846,6.08046,6.08359,67000000.0
2006-01-25 18:45:00,6.08351,6.08525,6.08165,6.08515,66000000.0
2006-01-25 18:50:00,6.0857,6.08658,6.08348,6.08506,63000000.0
2006-01-25 18:55:00,6.08472,6.0867,6.08421,6.0855,71000000.0
2006-01-25 19:00:00,6.08465,6.08629,6.08447,6.08452,70000000.0
2006-01-25 19:05:00,6.08565,6.08624,6.08191,6.08357,76000000.0
2006-01-25 19:10:00,6.0836,6.08596,6.08152,6.08321,68000000.0
2006-01-25 19:15:00,6.08242,6.08386,6.07791,6.07916,61000000.0
2006-01-25 19:20:00,6.07965,6.08095,6.0742,6.07487,72000000.0
2006-01-25 19:25:00,6.07556,6.0758,6.07135,6.07511,62000000.0
2006-01-25 19:30:00,6.07477,6.07591,6.07337,6.07337,66000000.0
2006-01-25 19:35:00,6.07398,6.07516,6.07208,6.07218,63000000.0
2006-01-25 19:40:00,6.07305,6.07531,6.07303,6.07474,70000000.0
2006-01-25 19:45:00,6.07459,6.07683,6.07349,6.07586,70000000.0
2006-01-25 19:50:00,6.07534,6.07663,6.07382,6.07602,71000000.0
2006-01-25 19:55:00,6.07601,6.07668,6.07467,6.07563,68000000.0
2006-01-25 20:00:00,6.07637,6.07825,6.07385,6.07729,67000000.0
2006-01-25 20:05:00,6.07704,6.07754,6.07468,6.07678,65000000.0
2006-01-25 20:10:00,6.07701,6.07821,6.0755,6.07656,66000000.0
2006-01-25 20:15:00,6.07754,6.07759,6.07489,6.07492,64000000.0
2006-01-25 20:20:00,6.07458,6.07772,6.07343,6.07503,65000000.0
2006-01-25 20:25:00,6.07465,6.07708,6.07272,6.07272,63000000.0
2006-01-25 20:30:00,6.07274,6.07543,6.07274,6.07494,59000000.0
2006-01-25 20:35:00,6.07353,6.07551,6.07248,6.07413,70000000.0
2006-01-25 20:40:00,6.07406,6.07626,6.07308,6.07414,89000000.0
2006-01-25 20:45:00,6.07484,6.07703,6.07375,6.0764,67000000.0
2006-01-25 20:50:00,6.07565,6.07822,6.07479,6.0782,62000000.0
2006-01-25 20:55:00,6.07819,6.07954,6.07737,6.07914,65000000.0
2006-01-25 21:00:00,6.07888,6.07938,6.07724,6.07848,72000000.0
2006-01-25 21:05:00,6.07761,6.07876,6.07566,6.07876,66000000.0
2006-01-25 21:10:00,6.07856,6.07996,6.07721,6.07764,62000000.0
2006-01-25 21:15:00,6.07778,6.07873,6.07669,6.07777,68000000.0
2006-01-25 21:20:00,6.077,6.0789,6.077,6.07804,52000000.0
2006-01-25 21:25:00,6.07873,6.08286,6.07782,6.08224,58000000.0
2006-01-25 21:30:00,6.08032,6.08327,6.08032,6.08122,59000000.0
2006-01-25 21:35:00,6.08168,6.08293,6.08059,6.08173,88000000.0
2006-01-25 21:40:00,6.0809,6.08532,6.08048,6.08532,65000000.0
2006-01-25 21:45:00,6.08522,6.08729,6.0802,6.08112,62000000.0
2006-01-25 21:50:00,6.08272,6.08459,6.08189,6.08278,62000000.0
2006-01-25 21:55:00,6.08251,6.0838,6.08184,6.0838,72000000.0
2006-01-25 22:00:00,6.08332,6.08437,6.08165,6.08328,79000000.0
2006-01-25 22:05:00,6.08285,6.08456,6.08159,6.0831,67000000.0
2006-01-25 22:10:00,6.08333,6.08588,6.08333,6.084,64000000.0
2006-01-25 22:15:00,6.08427,6.08719,6.08427,6.08673,69000000.0
2006-01-25 22:20:00,6.08666,6.08745,6.08497,6.08686,69000000.0
2006-01-25 22:25:00,6.08693,6.0889,6.0839,6.08789,63000000.0
2006-01-25 22:30:00,6.08949,6.09217,6.08561,6.08584,60000000.0
2006-01-25 22:35:00,6.08697,6.08879,6.08408,6.08773,56000000.0
2006-01-25 22:40:00,6.08865,6.08994,6.087,6.08994,63000000.0
2006-01-25 22:45:00,6.0895,6.0924,6.08814,6.0924,68000000.0
2006-01-25 22:50:00,6.09239,6.09349,6.0898,6.09061,70000000.0
2006-01-25 22:55:00,6.08985,6.09148,6.08837,6.08837,64000000.0
2006-01-25 23:00:00,6.08876,6.08976,6.08771,6.08833,68000000.0
2006-01-25 23:05:00,6.08832,6.09017,6.08693,6.08821,60000000.0
2006-01-25 23:10:00,6.08821,6.0896,6.08709,6.08778,66000000.0
2006-01-25 23:15:00,6.08818,6.08869,6.08638,6.08724,65000000.0
2006-01-25 23:20:00,6.08703,6.08958,6.08614,6.08711,66000000.0
2006-01-25 23:25:00,6.08605,6.0884,6.08579,6.08769,64000000.0
2006-01-25 23:30:00,6.08769,6.0888,6.08682,6.08682,72000000.0
2006-01-25 23:35:00,6.08742,6.08972,6.08706,6.08807,62000000.0
2006-01-25 23:40:00,6.08951,6.092,6.08804,6.09125,80000000.0
2006-01-25 23:45:00,6.0909,6.09132,6.08804,6.08895,62000000.0
2006-01-25 23:50:00,6.08892,6.09136,6.08822,6.09075,67000000.0
2006-01-25 23:55:00,6.09052,6.0917,6.08919,6.08933,76000000.0
2006-01-26 00:00:00,6.08948,6.09094,6.08798,6.08901,70000000.0
2006-01-26 00:05:00,6.0907,6.09193,6.08935,6.09034,62000000.0
2006-01-26 00:10:00,6.09025,6.09128,6.08933,6.09053,63000000.0
2006-01-26 00:15:00,6.0913,6.09145,6.08954,6.09069,65000000.0
2006-01-26 00:20:00,6.09083,6.09303,6.09033,6.091,60000000.0
2006-01-26 00:25:00,6.0906,6.09151,6.08951,6.09141,66000000.0
2006-01-26 00:30:00,6.09177,6.09177,6.08869,6.08895,64000000.0
2006-01-26 00:35:00,6.08902,6.0903,6.088,6.09021,80000000.0
2006-01-26 00:40:00,6.09006,6.09137,6.08859,6.09135,61000000.0
2006-01-26 00:45:00,6.09119,6.09199,6.09022,6.09092,63000000.0
2006-01-26 00:50:00,6.09153,6.0916,6.08977,6.08992,60000000.0
2006-01-26 00:55:00,6.09015,6.0904,6.08809,6.08985,66000000.0
2006-01-26 01:00:00,6.08923,6.09027,6.08778,6.08868,63000000.0
2006-01-26 01:05:00,6.08908,6.09017,6.08786,6.08956,70000000.0
2006-01-26 01:10:00,6.08893,6.09038,6.08643,6.08664,55000000.0
2006-01-26 01:15:00,6.08695,6.08864,6.08649,6.08828,63000000.0
2006-01-26 01:20:00,6.08781,6.09027,6.08746,6.0889,59000000.0
2006-01-26 01:25:00,6.08915,6.0911,6.08822,6.09091,70000000.0
2006-01-26 01:30:00,6.08949,6.09117,6.08886,6.08958,68000000.0
2006-01-26 01:35:00,6.08926,6.09097,6.08837,6.08886,71000000.0
2006-01-26 01:40:00,6.08897,6.08927,6.0869,6.0869,72000000.0
2006-01-26 01:45:00,6.0879,6.08919,6.08735,6.08798,68000000.0
2006-01-26 01:50:00,6.08952,6.09135,6.0882,6.09014,67000000.0
2006-01-26 01:55:00,6.08954,6.09148,6.08754,6.08881,61000000.0
2006-01-26 02:00:00,6.08876,6.09007,6.08706,6.08706,69000000.0
2006-01-26 02:05:00,6.08724,6.08905,6.08656,6.08656,73000000.0
2006-01-26 02:10:00,6.08693,6.08839,6.08619,6.08713,74000000.0
2006-01-26 02:15:00,6.08833,6.08833,6.08511,6.0862,70000000.0
2006-01-26 02:20:00,6.08646,6.08795,6.08549,6.08787,74000000.0
2006-01-26 02:25:00,6.08787,6.08793,6.08354,6.08354,59000000.0
2006-01-26 02:30:00,6.08419,6.08665,6.0837,6.08469,64000000.0
2006-01-26 02:35:00,6.08429,6.08506,6.08184,6.08249,71000000.0
2006-01-26 02:40:00,6.08291,6.08412,6.08208,6.08332,69000000.0
2006-01-26 02:45:00,6.0834,6.08484,6.08265,6.08365,69000000.0
2006-01-26 02:50:00,6.08353,6.08413,6.08223,6.08398,66000000.0
2006-01-26 02:55:00,6.08396,6.0854,6.08295,6.08523,65000000.0
2006-01-26 03:00:00,6.08506,6.08572,6.08229,6.08291,67000000.0
2006-01-26 03:05:00,6.08304,6.08453,6.0816,6.08227,68000000.0
2006-01-26 03:10:00,6.08241,6.08329,6.08082,6.08288,80000000.0
2006-01-26 03:15:00,6.08241,6.08283,6.08075,6.08248,50000000.0
2006-01-26 03:20:00,6.08234,6.08239,6.08006,6.08105,62000000.0
2006-01-26 03:25:00,6.08102,6.08206,6.07988,6.08159,71000000.0
2006-01-26 03:30:00,6.08155,6.08192,6.07982,6.07989,68000000.0
2006-01-26 03:35:00,6.07992,6.08331,6.07939,6.08235,60000000.0
2006-01-26 03:40:00,6.08217,6.08389,6.08083,6.08363,82000000.0
2006-01-26 03:45:00,6.08392,6.08413,6.08193,6.08302,53000000.0
2006-01-26 03:50:00,6.08294,6.08371,6.08136,6.08162,74000000.0
2006-01-26 03:55:00,6.08207,6.0833,6.08145,6.08279,63000000.0
2006-01-26 04:00:00,6.08291,6.08291,6.08,6.08079,70000000.0
2006-01-26 04:05:00,6.08069,6.08171,6.07947,6.08066,66000000.0
2006-01-26 04:10:00,6.08059,6.08258,6.0803,6.08153,77000000.0
2006-01-26 04:15:00,6.0817,6.08239,6.08,6.08079,57000000.0
2006-01-26 04:20:00,6.08102,6.08216,6.08023,6.08023,62000000.0
2006-01-26 04:25:00,6.07982,6.08194,6.07951,6.08143,53000000.0
2006-01-26 04:30:00,6.08096,6.08244,6.08019,6.08076,66000000.0
2006-01-26 04:35:00,6.08123,6.08246,6.07992,6.08053,64000000.0
2006-01-26 04:40:00,6.08037,6.08303,6.07938,6.08263,54000000.0
2006-01-26 04:45:00,6.08276,6.08354,6.08102,6.08235,63000000.0
2006-01-26 04:50:00,6.08242,6.08348,6.08056,6.08208,71000000.0
2006-01-26 04:55:00,6.0832,6.0858,6.08197,6.08453,65000000.0
2006-01-26 05:00:00,6.08471,6.08624,6.08257,6.08273,62000000.0
2006-01-26 05:05:00,6.08288,6.08505,6.08288,6.08455,72000000.0
2006-01-26 05:10:00,6.08427,6.08462,6.08312,6.08323,59000000.0
2006-01-26 05:15:00,6.08311,6.08508,6.08276,6.08394,67000000.0
2006-01-26 05:20:00,6.084,6.08494,6.08289,6.08389,79000000.0
2006-01-26 05:25:00,6.08338,6.08482,6.08265,6.08398,66000000.0
2006-01-26 05:30:00,6.0837,6.08396,6.08232,6.08365,76000000.0
2006-01-26 05:35:00,6.08348,6.08386,6.08232,6.08247,78000000.0
2006-01-26 05:40:00,6.08258,6.08438,6.0825,6.08349,61000000.0
2006-01-26 05:45:00,6.08339,6.08443,6.08255,6.0828,77000000.0
2006-01-26 05:50:00,6.08303,6.08533,6.083,6.08423,62000000.0
2006-01-26 05:55:00,6.08467,6.0866,6.08368,6.08645,70000000.0
2006-01-26 06:00:00,6.08665,6.08764,6.08482,6.08764,77000000.0
2006-01-26 06:05:00,6.08719,6.08752,6.08515,6.0855,81000000.0
2006-01-26 06:10:00,6.08598,6.08682,6.08363,6.08499,73000000.0
2006-01-26 06:15:00,6.08418,6.08561,6.08375,6.08478,69000000.0
2006-01-26 06:20:00,6.08443,6.0869,6.08402,6.08536,68000000.0
2006-01-26 06:25:00,6.0851,6.08742,6.08508,6.08649,71000000.0
2006-01-26 06:30:00,6.08628,6.08699,6.08468,6.08674,58000000.0
2006-01-26 06:35:00,6.08669,6.08673,6.08357,6.08411,72000000.0
2006-01-26 06:40:00,6.08428,6.0857,6.0832,6.08377,71000000.0
2006-01-26 06:45:00,6.08389,6.08473,6.0821,6.08275,69000000.0
2006-01-26 06:50:00,6.08264,6.08362,6.08216,6.08243,56000000.0
2006-01-26 06:55:00,6.08236,6.08303,6.08136,6.08211,64000000.0
2006-01-26 07:00:00,6.0822,6.08311,6.08136,6.08257,58000000.0
2006-01-26 07:05:00,6.08205,6.08314,6.08123,6.08217,59000000.0
2006-01-26 07:10:00,6.08197,6.08301,6.08146,6.0817,82000000.0
2006-01-26 07:15:00,6.08156,6.08448,6.08001,6.08295,80000000.0
2006-01-26 07:20:00,6.0831,6.08477,6.08256,6.08256,76000000.0
2006-01-26 07:25:00,6.08272,6.08502,6.08272,6.08357,78000000.0
2006-01-26 07:30:00,6.08363,6.08526,6.0832,6.08496,61000000.0
2006-01-26 07:35:00,6.08492,6.08499,6.0837,6.08436,63000000.0
2006-01-26 07:40:00,6.0838,6.08514,6.08269,6.08374,55000000.0
2006-01-26 07:45:00,6.08348,6.08372,6.08171,6.08267,59000000.0
2006-01-26 07:50:00,6.08278,6.08479,6.08194,6.08405,67000000.0
2006-01-26 07:55:00,6.08389,6.08522,6.08291,6.08408,62000000.0
2006-01-26 08:00:00,6.08413,6.08624,6.08399,6.08503,65000000.0
2006-01-26 08:05:00,6.08614,6.08697,6.08353,6.08465,73000000.0
2006-01-26 08:10:00,6.08496,6.08531,6.08326,6.08433,58000000.0
2006-01-26 08:15:00,6.08493,6.08656,6.08351,6.08588,59000000.0
2006-01-26 08:20:00,6.08609,6.08633,6.08426,6.08485,64000000.0
2006-01-26 08:25:00,6.08581,6.08664,6.08447,6.08472,56000000.0
2006-01-26 08:30:00,6.0849,6.0857,6.08351,6.08352,62000000.0
2006-01-26 08:35:00,6.08398,6.08756,6.08372,6.08644,56000000.0
2006-01-26 08:40:00,6.08655,6.08708,6.08365,6.08456,58000000.0
2006-01-26 08:45:00,6.08385,6.08594,6.08348,6.08539,76000000.0
2006-01-26 08:50:00,6.08553,6.08803,6.08553,6.08752,81000000.0
2006-01-26 08:55:00,6.08674,6.08743,6.08485,6.08487,70000000.0
2006-01-26 09:00:00,6.08472,6.0856,6.08375,6.08539,62000000.0
2006-01-26 09:05:00,6.08571,6.08647,6.08291,6.08336,66000000.0
2006-01-26 09:10:00,6.08372,6.08502,6.08186,6.08186,67000000.0
2006-01-26 09:15:00,6.08389,6.0844,6.0825,6.08358,72000000.0
2006-01-26 09:20:00,6.08374,6.08467,6.08196,6.08248,74000000.0
2006-01-26 09:25:00,6.08384,6.0844,6.08276,6.0844,68000000.0
2006-01-26 09:30:00,6.08446,6.08464,6.08251,6.08295,69000000.0
2006-01-26 09:35:00,6.08393,6.08485,6.08173,6.08321,85000000.0
2006-01-26 09:40:00,6.08305,6.08565,6.08236,6.08387,74000000.0
2006-01-26 09:45:00,6.08418,6.08509,6.08209,6.085,76000000.0
2006-01-26 09:50:00,6.08451,6.08451,6.07849,6.07956,74000000.0
2006-01-26 09:55:00,6.07863,6.08013,6.07645,6.07833,68000000.0
2006-01-26 10:00:00,6.07946,6.08391,6.078,6.08343,75000000.0
2006-01-26 10:05:00,6.08372,6.08424,6.08173,6.08302,50000000.0
2006-01-26 10:10:00,6.08298,6.08444,6.08217,6.08327,70000000.0
2006-01-26 10:15:00,6.08304,6.0861,6.08304,6.0856,74000000.0
2006-01-26 10:20:00,6.08561,6.08651,6.08221,6.08394,60000000.0
2006-01-26 10:25:00,6.08408,6.08812,6.08325,6.08786,60000000.0
2006-01-26 10:30:00,6.08835,6.08835,6.08491,6.08603,57000000.0
2006-01-26 10:35:00,6.08573,6.0864,6.08381,6.0851,72000000.0
2006-01-26 10:40:00,6.08528,6.09072,6.08528,6.08928,62000000.0
2006-01-26 10:45:00,6.08951,6.09003,6.08764,6.08917,55000000.0
2006-01-26 10:50:00,6.08845,6.09048,6.08768,6.09048,72000000.0
2006-01-26 10:55:00,6.0904,6.09195,6.08906,6.08996,49000000.0
2006-01-26 11:00:00,6.08951,6.09285,6.08808,6.09285,61000000.0
2006-01-26 11:05:00,6.09338,6.09356,6.09001,6.09115,71000000.0
2006-01-26 11:10:00,6.09091,6.09149,6.08584,6.08773,67000000.0
2006-01-26 11:15:00,6.08749,6.0879,6.08493,6.08707,63000000.0
2006-01-26 11:20:00,6.08724,6.08886,6.08646,6.08651,76000000.0
2006-01-26 11:25:00,6.08699,6.09172,6.08643,6.08921,64000000.0
2006-01-26 11:30:00,6.08838,6.08881,6.08655,6.08775,74000000.0
2006-01-26 11:35:00,6.08665,6.0876,6.08358,6.08483,60000000.0
2006-01-26 11:40:00,6.08322,6.08456,6.08247,6.08324,64000000.0
2006-01-26 11:45:00,6.08328,6.08593,6.0831,6.08367,62000000.0
2006-01-26 11:50:00,6.08365,6.08517,6.08235,6.08235,68000000.0
2006-01-26 11:55:00,6.08371,6.08463,6.08225,6.08371,52000000.0
2006-01-26 12:00:00,6.08318,6.08447,6.0802,6.08173,63000000.0
2006-01-26 12:05:00,6.07965,6.08167,6.07874,6.08021,61000000.0
2006-01-26 12:10:00,6.07965,6.08229,6.07964,6.08228,63000000.0
2006-01-26 12:15:00,6.08206,6.08247,6.08046,6.08247,56000000.0
2006-01-26 12:20:00,6.08301,6.08418,6.08105,6.08325,70000000.0
2006-01-26 12:25:00,6.08334,6.08551,6.08289,6.08406,57000000.0
2006-01-26 12:30:00,6.08429,6.08675,6.08319,6.08657,61000000.0
2006-01-26 12:35:00,6.08707,6.08871,6.08622,6.08838,64000000.0
2006-01-26 12:40:00,6.09015,6.09215,6.08922,6.08998,70000000.0
2006-01-26 12:45:00,6.08906,6.09086,6.08847,6.08936,65000000.0
2006-01-26 12:50:00,6.08955,6.09035,6.08806,6.08945,66000000.0
2006-01-26 12:55:00,6.08959,6.09021,6.08786,6.08988,62000000.0
2006-01-26 13:00:00,6.08913,6.09025,6.08705,6.08875,81000000.0
2006-01-26 13:05:00,6.08856,6.09037,6.08819,6.0897,77000000.0
2006-01-26 13:10:00,6.0892,6.0901,6.08794,6.08908,79000000.0
2006-01-26 13:15:00,6.0885,6.08928,6.08745,6.08906,63000000.0
2006-01-26 13:20:00,6.08917,6.09038,6.08819,6.09038,78000000.0
2006-01-26 13:25:00,6.09059,6.09164,6.08928,6.09053,62000000.0
2006-01-26 13:30:00,6.09028,6.09368,6.08987,6.09361,55000000.0
2006-01-26 13:35:00,6.09358,6.09522,6.09196,6.09329,65000000.0
2006-01-26 13:40:00,6.09278,6.09468,6.09161,6.09351,55000000.0
2006-01-26 13:45:00,6.09324,6.09583,6.09098,6.09125,64000000.0
2006-01-26 13:50:00,6.09183,6.09448,6.09073,6.09145,58000000.0
2006-01-26 13:55:00,6.09121,6.09123,6.08637,6.0874,59000000.0
2006-01-26 14:00:00,6.08711,6.08881,6.08682,6.08808,72000000.0
2006-01-26 14:05:00,6.08711,6.08793,6.08512,6.08606,60000000.0
2006-01-26 14:10:00,6.08622,6.08749,6.0846,6.0846,56000000.0
2006-01-26 14:15:00,6.08456,6.08861,6.08456,6.08848,76000000.0
2006-01-26 14:20:00,6.08841,6.08923,6.08601,6.08871,52000000.0
2006-01-26 14:25:00,6.08906,6.08944,6.08751,6.08874,65000000.0
2006-01-26 14:30:00,6.08821,6.0889,6.08546,6.0889,60000000.0
2006-01-26 14:35:00,6.08849,6.0903,6.08673,6.08952,63000000.0
2006-01-26 14:40:00,6.0896,6.09043,6.08858,6.08961,77000000.0
2006-01-26 14:45:00,6.08964,6.09006,6.08728,6.08883,56000000.0
2006-01-26 14:50:00,6.08863,6.08971,6.08734,6.08842,60000000.0
2006-01-26 14:55:00,6.08837,6.09063,6.08812,6.08864,71000000.0
2006-01-26 15:00:00,6.08853,6.09017,6.08674,6.088,76000000.0
2006-01-26 15:05:00,6.08811,6.08977,6.08662,6.0869,68000000.0
2006-01-26 15:10:00,6.08786,6.08839,6.08423,6.08427,61000000.0
2006-01-26 15:15:00,6.08408,6.08712,6.08346,6.08662,68000000.0
2006-01-26 15:20:00,6.08738,6.08742,6.08528,6.08618,59000000.0
2006-01-26 15:25:00,6.08753,6.0884,6.08486,6.08613,71000000.0
2006-01-26 15:30:00,6.08746,6.09391,6.0874,6.09297,68000000.0
2006-01-26 15:35:00,6.09218,6.09462,6.09138,6.09159,52000000.0
2006-01-26 15:40:00,6.09137,6.09543,6.08586,6.08824,62000000.0
2006-01-26 15:45:00,6.088,6.088,6.08226,6.08335,81000000.0
2006-01-26 15:50:00,6.08397,6.08427,6.08004,6.08035,75000000.0
2006-01-26 15:55:00,6.08124,6.08549,6.08027,6.08425,74000000.0
2006-01-26 16:00:00,6.08505,6.08556,6.08304,6.08309,61000000.0
2006-01-26 16:05:00,6.08338,6.08355,6.07967,6.08112,70000000.0
2006-01-26 16:10:00,6.08219,6.08496,6.08067,6.08496,64000000.0
2006-01-26 16:15:00,6.08476,6.08597,6.08372,6.08489,66000000.0
2006-01-26 16:20:00,6.08442,6.08828,6.08442,6.08726,65000000.0
2006-01-26 16:25:00,6.08715,6.08987,6.08565,6.08862,51000000.0
2006-01-26 16:30:00,6.08871,6.09084,6.08776,6.09084,53000000.0
2006-01-26 16:35:00,6.08934,6.09091,6.08761,6.08798,78000000.0
2006-01-26 16:40:00,6.08755,6.08911,6.08704,6.08787,86000000.0
2006-01-26 16:45:00,6.08774,6.08959,6.08675,6.08956,59000000.0
2006-01-26 16:50:00,6.08904,6.0903,6.08642,6.08657,66000000.0
2006-01-26 16:55:00,6.08666,6.08723,6.0855,6.08619,52000000.0
2006-01-26 17:00:00,6.08624,6.08763,6.08324,6.08427,62000000.0
2006-01-26 17:05:00,6.08445,6.08704,6.08339,6.08631,73000000.0
2006-01-26 17:10:00,6.08655,6.08689,6.08214,6.08434,57000000.0
2006-01-26 17:15:00,6.08441,6.08472,6.08193,6.08378,71000000.0
2006-01-26 17:20:00,6.08382,6.08559,6.08298,6.08386,55000000.0
2006-01-26 17:25:00,6.08419,6.08607,6.08334,6.08543,62000000.0
2006-01-26 17:30:00,6.08495,6.08692,6.08333,6.08496,63000000.0
2006-01-26 17:35:00,6.08568,6.09034,6.08489,6.09023,64000000.0
2006-01-26 17:40:00,6.08945,6.09158,6.08759,6.09102,76000000.0
2006-01-26 17:45:00,6.08945,6.08945,6.08576,6.08631,60000000.0
2006-01-26 17:50:00,6.08672,6.08895,6.08599,6.08679,86000000.0
2006-01-26 17:55:00,6.08648,6.08761,6.08437,6.08673,66000000.0
2006-01-26 18:00:00,6.08589,6.08833,6.08583,6.08736,72000000.0
2006-01-26 18:05:00,6.08706,6.08974,6.0861,6.0861,73000000.0
2006-01-26 18:10:00,6.08651,6.09038,6.08582,6.09003,58000000.0
2006-01-26 18:15:00,6.08873,6.09294,6.08832,6.0923,61000000.0
2006-01-26 18:20:00,6.09104,6.09173,6.08913,6.09121,63000000.0
2006-01-26 18:25:00,6.09148,6.09799,6.09123,6.09411,67000000.0
2006-01-26 18:30:00,6.09537,6.09751,6.09094,6.09353,65000000.0
2006-01-26 18:35:00,6.0944,6.09498,6.09249,6.09468,76000000.0
2006-01-26 18:40:00,6.09448,6.09488,6.09154,6.09281,67000000.0
2006-01-26 18:45:00,6.09261,6.0958,6.09205,6.09544,66000000.0
2006-01-26 18:50:00,6.09451,6.09493,6.09114,6.09484,63000000.0
2006-01-26 18:55:00,6.09535,6.09739,6.09448,6.09622,71000000.0
2006-01-26 19:00:00,6.0967,6.09763,6.09506,6.09635,70000000.0
2006-01-26 19:05:00,6.09559,6.09781,6.09423,6.09497,76000000.0
2006-01-26 19:10:00,6.0943,6.09473,6.09105,6.09234,68000000.0
2006-01-26 19:15:00,6.09219,6.09372,6.09164,6.0927,61000000.0
2006-01-26 19:20:00,6.09255,6.0952,6.0919,6.09265,72000000.0
2006-01-26 19:25:00,6.09317,6.09493,6.09297,6.09337,62000000.0
2006-01-26 19:30:00,6.09325,6.09521,6.09258,6.09422,66000000.0
2006-01-26 19:35:00,6.09389,6.09518,6.09219,6.09438,63000000.0
2006-01-26 19:40:00,6.09404,6.09432,6.09276,6.09285,70000000.0
2006-01-26 19:45:00,6.09301,6.09488,6.09229,6.093,70000000.0
2006-01-26 19:50:00,6.09376,6.09579,6.09287,6.0948,71000000.0
2006-01-26 19:55:00,6.09451,6.09639,6.09431,6.09627,68000000.0
2006-01-26 20:00:00,6.09656,6.10271,6.09596,6.10033,67000000.0
2006-01-26 20:05:00,6.10104,6.10572,6.09883,6.10476,65000000.0
2006-01-26 20:10:00,6.10548,6.10736,6.10356,6.10661,66000000.0
2006-01-26 20:15:00,6.10648,6.10706,6.1036,6.10463,64000000.0
2006-01-26 20:20:00,6.10521,6.10555,6.1029,6.1043,65000000.0
2006-01-26 20:25:00,6.10408,6.10532,6.10347,6.10421,63000000.0
2006-01-26 20:30:00,6.10424,6.10617,6.10383,6.10617,59000000.0
2006-01-26 20:35:00,6.10625,6.10696,6.10381,6.10666,70000000.0
2006-01-26 20:40:00,6.10668,6.10682,6.10317,6.10377,89000000.0
2006-01-26 20:45:00,6.10334,6.10477,6.1028,6.10361,67000000.0
2006-01-26 20:50:00,6.10353,6.10554,6.10353,6.10512,62000000.0
2006-01-26 20:55:00,6.10378,6.10441,6.10308,6.10423,65000000.0
2006-01-26 21:00:00,6.10481,6.10686,6.10369,6.10544,72000000.0
2006-01-26 21:05:00,6.10555,6.10762,6.10458,6.10648,66000000.0
2006-01-26 21:10:00,6.10681,6.10817,6.10567,6.10817,62000000.0
2006-01-26 21:15:00,6.10911,6.11034,6.10753,6.10953,68000000.0
2006-01-26 21:20:00,6.10957,6.11064,6.10596,6.1069,52000000.0
2006-01-26 21:25:00,6.10758,6.10793,6.10604,6.10689,58000000.0
2006-01-26 21:30:00,6.10752,6.1083,6.10403,6.1043,59000000.0
2006-01-26 21:35:00,6.10472,6.10583,6.10365,6.10489,88000000.0
2006-01-26 21:40:00,6.10525,6.10686,6.10428,6.10524,65000000.0
2006-01-26 21:45:00,6.1052,6.10736,6.10399,6.10483,62000000.0
2006-01-26 21:50:00,6.10515,6.10568,6.10405,6.10471,62000000.0
2006-01-26 21:55:00,6.10466,6.10534,6.10325,6.10478,72000000.0
2006-01-26 22:00:00,6.10408,6.10497,6.10309,6.10309,79000000.0
2006-01-26 22:05:00,6.10287,6.10547,6.10225,6.10347,67000000.0
2006-01-26 22:10:00,6.10334,6.10495,6.10325,6.10467,64000000.0
2006-01-26 22:15:00,6.10519,6.10594,6.10313,6.104,69000000.0
2006-01-26 22:20:00,6.10381,6.10381,6.10181,6.10207,69000000.0
2006-01-26 22:25:00,6.10171,6.10342,6.10155,6.10223,63000000.0
2006-01-26 22:30:00,6.1017,6.1044,6.10146,6.10356,60000000.0
2006-01-26 22:35:00,6.1042,6.10505,6.10324,6.10433,56000000.0
2006-01-26 22:40:00,6.10464,6.10564,6.10372,6.10564,63000000.0
2006-01-26 22:45:00,6.10504,6.10547,6.10311,6.1048,68000000.0
2006-01-26 22:50:00,6.10504,6.10554,6.1039,6.10478,70000000.0
2006-01-26 22:55:00,6.10498,6.10562,6.1042,6.10526,64000000.0
2006-01-26 23:00:00,6.1051,6.10563,6.10322,6.10499,68000000.0
2006-01-26 23:05:00,6.10472,6.10528,6.10382,6.1046,60000000.0
2006-01-26 23:10:00,6.10527,6.10534,6.10367,6.10399,66000000.0
2006-01-26 23:15:00,6.10414,6.10492,6.10347,6.10404,65000000.0
2006-01-26 23:20:00,6.1047,6.10507,6.10303,6.10461,66000000.0
2006-01-26 23:25:00,6.10481,6.10648,6.10378,6.10597,64000000.0
2006-01-26 23:30:00,6.10615,6.10796,6.10523,6.10792,72000000.0
2006-01-26 23:35:00,6.10769,6.10827,6.10541,6.10541,62000000.0
2006-01-26 23:40:00,6.10627,6.10867,6.10625,6.10832,80000000.0
2006-01-26 23:45:00,6.1083,6.10896,6.10708,6.10778,76000000.0
2006-01-26 23:50:00,6.10798,6.10833,6.10698,6.10731,67000000.0
2006-01-26 23:55:00,6.10776,6.10863,6.10662,6.1074,76000000.0
2006-01-27 00:00:00,6.10754,6.10789,6.10523,6.10709,70000000.0
2006-01-27 00:05:00,6.10707,6.10888,6.10631,6.10669,62000000.0
2006-01-27 00:10:00,6.10638,6.10744,6.10509,6.10554,63000000.0
2006-01-27 00:15:00,6.10523,6.10795,6.10509,6.10669,65000000.0
2006-01-27 00:20:00,6.10666,6.10949,6.10635,6.10921,60000000.0
2006-01-27 00:25:00,6.10832,6.11009,6.10742,6.10928,66000000.0
2006-01-27 00:30:00,6.10974,6.11145,6.10823,6.10869,64000000.0
2006-01-27 00:35:00,6.10916,6.11092,6.10826,6.11038,80000000.0
2006-01-27 00:40:00,6.11003,6.11137,6.10746,6.10832,61000000.0
2006-01-27 00:45:00,6.10868,6.11104,6.10738,6.10985,63000000.0
2006-01-27 00:50:00,6.11024,6.11134,6.10954,6.11056,60000000.0
2006-01-27 00:55:00,6.11026,6.11068,6.1072,6.10779,66000000.0
2006-01-27 01:00:00,6.10833,6.10857,6.10638,6.10755,63000000.0
2006-01-27 01:05:00,6.10838,6.10871,6.10644,6.10655,70000000.0
2006-01-27 01:10:00,6.10726,6.10849,6.10434,6.1052,55000000.0
2006-01-27 01:15:00,6.10525,6.1064,6.1042,6.10605,63000000.0
2006-01-27 01:20:00,6.10508,6.10591,6.10389,6.1043,59000000.0
2006-01-27 01:25:00,6.10427,6.10734,6.10377,6.10679,70000000.0
2006-01-27 01:30:00,6.10661,6.10746,6.10482,6.10746,68000000.0
2006-01-27 01:35:00,6.10642,6.10695,6.10093,6.10285,71000000.0
2006-01-27 01:40:00,6.10299,6.10396,6.10122,6.10163,72000000.0
2006-01-27 01:45:00,6.10308,6.10414,6.10192,6.10285,68000000.0
2006-01-27 01:50:00,6.10369,6.10398,6.10161,6.10239,67000000.0
2006-01-27 01:55:00,6.10362,6.10427,6.10214,6.1039,61000000.0
2006-01-27 02:00:00,6.1046,6.10495,6.10037,6.10085,69000000.0
2006-01-27 02:05:00,6.10084,6.10341,6.10084,6.10244,73000000.0
2006-01-27 02:10:00,6.10236,6.10306,6.1009,6.10114,74000000.0
2006-01-27 02:15:00,6.10291,6.10322,6.10128,6.10128,70000000.0
2006-01-27 02:20:00,6.10277,6.10292,6.09847,6.10002,74000000.0
2006-01-27 02:25:00,6.10053,6.10388,6.09907,6.10222,59000000.0
2006-01-27 02:30:00,6.10338,6.10467,6.10226,6.10325,64000000.0
2006-01-27 02:35:00,6.10272,6.10756,6.10244,6.10676,71000000.0
2006-01-27 02:40:00,6.1065,6.10708,6.10433,6.10594,69000000.0
2006-01-27 02:45:00,6.10635,6.10884,6.10539,6.1076,69000000.0
2006-01-27 02:50:00,6.10779,6.10901,6.10706,6.10791,66000000.0
2006-01-27 02:55:00,6.10752,6.10804,6.10596,6.10634,65000000.0
2006-01-27 03:00:00,6.1058,6.10859,6.10531,6.10836,67000000.0
2006-01-27 03:05:00,6.10723,6.10834,6.10487,6.10586,68000000.0
2006-01-27 03:10:00,6.10609,6.10809,6.10522,6.10753,80000000.0
2006-01-27 03:15:00,6.10711,6.10778,6.10593,6.10745,50000000.0
2006-01-27 03:20:00,6.10649,6.10775,6.10538,6.10636,62000000.0
2006-01-27 03:25:00,6.10581,6.11259,6.10581,6.11222,71000000.0
2006-01-27 03:30:00,6.1121,6.11321,6.1084,6.1084,68000000.0
2006-01-27 03:35:00,6.10899,6.1096,6.10622,6.10755,60000000.0
2006-01-27 03:40:00,6.10791,6.11069,6.10648,6.10851,82000000.0
2006-01-27 03:45:00,6.10758,6.10957,6.10734,6.10872,53000000.0
2006-01-27 03:50:00,6.1087,6.11006,6.10816,6.10885,74000000.0
2006-01-27 03:55:00,6.10847,6.11065,6.10785,6.10934,63000000.0
2006-01-27 04:00:00,6.1096,6.11147,6.10893,6.10972,70000000.0
2006-01-27 04:05:00,6.11004,6.11066,6.10887,6.11016,66000000.0
2006-01-27 04:10:00,6.11058,6.11247,6.1091,6.11099,77000000.0
2006-01-27 04:15:00,6.11066,6.11307,6.11025,6.11244,57000000.0
2006-01-27 04:20:00,6.11286,6.11492,6.11173,6.11327,62000000.0
2006-01-27 04:25:00,6.11271,6.1135,6.1113,6.11289,53000000.0
2006-01-27 04:30:00,6.11241,6.11291,6.11047,6.11139,66000000.0
2006-01-27 04:35:00,6.11159,6.11378,6.11011,6.11011,64000000.0
2006-01-27 04:40:00,6.11067,6.11212,6.10979,6.10979,54000000.0
2006-01-27 04:45:00,6.11102,6.11114,6.10719,6.10848,63000000.0
2006-01-27 04:50:00,6.1087,6.10955,6.10707,6.1084,71000000.0
2006-01-27 04:55:00,6.10817,6.10875,6.10583,6.10734,65000000.0
2006-01-27 05:00:00,6.10755,6.10791,6.10514,6.10514,62000000.0
2006-01-27 05:05:00,6.10584,6.108,6.10584,6.10671,72000000.0
2006-01-27 05:10:00,6.10649,6.10723,6.10438,6.10442,59000000.0
2006-01-27 05:15:00,6.10416,6.10598,6.10339,6.1034,67000000.0
2006-01-27 05:20:00,6.1031,6.10637,6.10305,6.10467,79000000.0
2006-01-27 05:25:00,6.10444,6.10642,6.10408,6.10436,66000000.0
2006-01-27 05:30:00,6.10457,6.1064,6.10371,6.10374,76000000.0
2006-01-27 05:35:00,6.10479,6.10489,6.10248,6.10376,78000000.0
2006-01-27 05:40:00,6.10285,6.10402,6.1014,6.10305,61000000.0
2006-01-27 05:45:00,6.10328,6.10607,6.10319,6.1049,77000000.0
2006-01-27 05:50:00,6.10532,6.10604,6.1036,6.10402,62000000.0
2006-01-27 05:55:00,6.10388,6.10508,6.10339,6.10435,70000000.0
2006-01-27 06:00:00,6.10472,6.10655,6.1036,6.10574,77000000.0
2006-01-27 06:05:00,6.10501,6.10553,6.1033,6.10475,81000000.0
2006-01-27 06:10:00,6.10582,6.10582,6.1036,6.10411,73000000.0
2006-01-27 06:15:00,6.10453,6.10539,6.10337,6.10405,69000000.0
2006-01-27 06:20:00,6.10386,6.10555,6.10336,6.10418,68000000.0
2006-01-27 06:25:00,6.1042,6.10498,6.1026,6.10305,71000000.0
2006-01-27 06:30:00,6.10413,6.10458,6.10194,6.10261,58000000.0
2006-01-27 06:35:00,6.10263,6.10641,6.10263,6.10393,72000000.0
2006-01-27 06:40:00,6.10321,6.10452,6.10231,6.10427,71000000.0
2006-01-27 06:45:00,6.10411,6.10555,6.10298,6.105,69000000.0
2006-01-27 06:50:00,6.10393,6.10473,6.10248,6.10307,56000000.0
2006-01-27 06:55:00,6.10292,6.10444,6.10204,6.10273,64000000.0
2006-01-27 07:00:00,6.10316,6.10471,6.10278,6.10337,58000000.0
2006-01-27 07:05:00,6.10407,6.10682,6.10393,6.10555,59000000.0
2006-01-27 07:10:00,6.10594,6.10674,6.10406,6.10534,82000000.0
2006-01-27 07:15:00,6.10505,6.106,6.10375,6.10389,80000000.0
2006-01-27 07:20:00,6.10412,6.10848,6.10408,6.10848,76000000.0
2006-01-27 07:25:00,6.10781,6.10922,6.10552,6.10599,78000000.0
2006-01-27 07:30:00,6.1072,6.10915,6.10645,6.10829,61000000.0
2006-01-27 07:35:00,6.10885,6.11039,6.10691,6.10901,63000000.0
2006-01-27 07:40:00,6.10875,6.11336,6.10837,6.11243,55000000.0
2006-01-27 07:45:00,6.11284,6.11326,6.10872,6.11086,59000000.0
2006-01-27 07:50:00,6.11274,6.11329,6.10884,6.10934,67000000.0
2006-01-27 07:55:00,6.10891,6.111,6.10781,6.10942,62000000.0
2006-01-27 08:00:00,6.10942,6.11295,6.10866,6.11202,65000000.0
2006-01-27 08:05:00,6.11069,6.11201,6.10853,6.10991,73000000.0
2006-01-27 08:10:00,6.11027,6.11132,6.10861,6.10899,58000000.0
2006-01-27 08:15:00,6.10789,6.10801,6.10603,6.10674,59000000.0
2006-01-27 08:20:00,6.10707,6.10721,6.10514,6.10668,64000000.0
2006-01-27 08:25:00,6.10692,6.10782,6.1057,6.10713,56000000.0
2006-01-27 08:30:00,6.10708,6.10708,6.10491,6.10674,62000000.0
2006-01-27 08:35:00,6.1071,6.10796,6.10463,6.10463,56000000.0
2006-01-27 08:40:00,6.10574,6.10582,6.10324,6.1046,58000000.0
2006-01-27 08:45:00,6.10419,6.10918,6.10297,6.10918,76000000.0
2006-01-27 08:50:00,6.10894,6.10984,6.10667,6.10806,81000000.0
2006-01-27 08:55:00,6.10774,6.10845,6.10551,6.10661,70000000.0
2006-01-27 09:00:00,6.1064,6.10832,6.10536,6.10712,62000000.0
2006-01-27 09:05:00,6.10735,6.11035,6.10682,6.10929,66000000.0
2006-01-27 09:10:00,6.10867,6.11464,6.10858,6.11384,67000000.0
2006-01-27 09:15:00,6.11312,6.11417,6.11064,6.11196,72000000.0
2006-01-27 09:20:00,6.11145,6.11145,6.10793,6.1102,74000000.0
2006-01-27 09:25:00,6.11014,6.11459,6.11012,6.11291,68000000.0
2006-01-27 09:30:00,6.11245,6.11337,6.10955,6.11164,69000000.0
2006-01-27 09:35:00,6.1111,6.11256,6.10948,6.11144,85000000.0
2006-01-27 09:40:00,6.11066,6.11247,6.10943,6.11189,74000000.0
2006-01-27 09:45:00,6.11248,6.11291,6.10809,6.10854,76000000.0
2006-01-27 09:50:00,6.10884,6.11024,6.10658,6.10864,74000000.0
2006-01-27 09:55:00,6.10774,6.10837,6.10602,6.10718,68000000.0
2006-01-27 10:00:00,6.10704,6.11021,6.10631,6.10949,75000000.0
2006-01-27 10:05:00,6.10897,6.10911,6.10558,6.10756,50000000.0
2006-01-27 10:10:00,6.10883,6.10953,6.10576,6.10711,70000000.0
2006-01-27 10:15:00,6.10714,6.10872,6.10614,6.10724,74000000.0
2006-01-27 10:20:00,6.10782,6.10888,6.10598,6.10834,60000000.0
2006-01-27 10:25:00,6.10795,6.1088,6.10628,6.10804,60000000.0
2006-01-27 10:30:00,6.10688,6.10776,6.10377,6.10576,57000000.0
2006-01-27 10:35:00,6.10566,6.10748,6.10418,6.10512,72000000.0
2006-01-27 10:40:00,6.10502,6.10643,6.10368,6.10607,62000000.0
2006-01-27 10:45:00,6.10595,6.10823,6.10483,6.10766,55000000.0
2006-01-27 10:50:00,6.10693,6.10817,6.10431,6.10584,72000000.0
2006-01-27 10:55:00,6.10604,6.10676,6.10331,6.10516,49000000.0
2006-01-27 11:00:00,6.10485,6.10585,6.10206,6.10386,61000000.0
2006-01-27 11:05:00,6.1028,6.10706,6.10221,6.10667,71000000.0
2006-01-27 11:10:00,6.10561,6.10986,6.10561,6.1088,67000000.0
2006-01-27 11:15:00,6.10877,6.10934,6.10685,6.10685,63000000.0
2006-01-27 11:20:00,6.1071,6.10923,6.10562,6.10784,76000000.0
2006-01-27 11:25:00,6.10717,6.10823,6.10389,6.10442,64000000.0
2006-01-27 11:30:00,6.10478,6.10615,6.10343,6.10615,74000000.0
2006-01-27 11:35:00,6.10576,6.10609,6.10371,6.10531,60000000.0
2006-01-27 11:40:00,6.10522,6.10634,6.10423,6.10507,64000000.0
2006-01-27 11:45:00,6.10503,6.10656,6.10446,6.10611,62000000.0
2006-01-27 11:50:00,6.10599,6.107,6.10481,6.1051,68000000.0
2006-01-27 11:55:00,6.10569,6.1065,6.10438,6.10577,52000000.0
2006-01-27 12:00:00,6.10589,6.1065,6.10449,6.10574,63000000.0
2006-01-27 12:05:00,6.10548,6.10579,6.10367,6.10416,61000000.0
2006-01-27 12:10:00,6.10359,6.10534,6.10343,6.10343,63000000.0
2006-01-27 12:15:00,6.10367,6.10583,6.10367,6.10568,56000000.0
2006-01-27 12:20:00,6.10556,6.10685,6.10466,6.10647,70000000.0
2006-01-27 12:25:00,6.10694,6.10694,6.10371,6.10403,57000000.0
2006-01-27 12:30:00,6.10626,6.10776,6.1028,6.10622,61000000.0
2006-01-27 12:35:00,6.1061,6.10852,6.10582,6.10667,64000000.0
2006-01-27 12:40:00,6.10631,6.11012,6.10612,6.10984,70000000.0
2006-01-27 12:45:00,6.11002,6.11473,6.1095,6.11356,65000000.0
2006-01-27 12:50:00,6.1137,6.11866,6.11295,6.11788,66000000.0
2006-01-27 12:55:00,6.11842,6.11892,6.11514,6.11892,62000000.0
2006-01-27 13:00:00,6.11932,6.12215,6.11853,6.12138,81000000.0
2006-01-27 13:05:00,6.12041,6.12584,6.11684,6.12584,77000000.0
2006-01-27 13:10:00,6.12629,6.12728,6.12186,6.12309,79000000.0
2006-01-27 13:15:00,6.12293,6.12305,6.1183,6.12095,63000000.0
2006-01-27 13:20:00,6.121,6.12338,6.12043,6.12141,78000000.0
2006-01-27 13:25:00,6.12064,6.12127,6.11784,6.11927,62000000.0
2006-01-27 13:30:00,6.11955,6.12181,6.11819,6.12013,55000000.0
2006-01-27 13:35:00,6.12012,6.12142,6.11867,6.11867,65000000.0
2006-01-27 13:40:00,6.11849,6.12142,6.11849,6.12085,55000000.0
2006-01-27 13:45:00,6.12123,6.12271,6.12063,6.12244,64000000.0
2006-01-27 13:50:00,6.12278,6.12335,6.12036,6.12192,58000000.0
2006-01-27 13:55:00,6.12359,6.12492,6.12259,6.12491,59000000.0
2006-01-27 14:00:00,6.12369,6.12508,6.12311,6.1245,72000000.0
2006-01-27 14:05:00,6.12367,6.12409,6.12204,6.12362,60000000.0
2006-01-27 14:10:00,6.12406,6.12479,6.12214,6.12236,56000000.0
2006-01-27 14:15:00,6.12251,6.12328,6.12083,6.12217,76000000.0
2006-01-27 14:20:00,6.12175,6.1221,6.11885,6.11924,52000000.0
2006-01-27 14:25:00,6.12085,6.12208,6.11734,6.1182,65000000.0
2006-01-27 14:30:00,6.11789,6.12144,6.11789,6.11935,60000000.0
2006-01-27 14:35:00,6.12062,6.12264,6.11946,6.12098,63000000.0
2006-01-27 14:40:00,6.12061,6.12214,6.11909,6.12052,77000000.0
2006-01-27 14:45:00,6.12049,6.12185,6.11945,6.12096,56000000.0
2006-01-27 14:50:00,6.12034,6.12112,6.11925,6.12028,60000000.0
2006-01-27 14:55:00,6.1206,6.12163,6.11951,6.12054,71000000.0
2006-01-27 15:00:00,6.11936,6.12172,6.11859,6.1195,76000000.0
2006-01-27 15:05:00,6.12004,6.12236,6.11987,6.12098,68000000.0
2006-01-27 15:10:00,6.12173,6.12582,6.12025,6.1257,61000000.0
2006-01-27 15:15:00,6.12539,6.12859,6.12435,6.12745,68000000.0
2006-01-27 15:20:00,6.12874,6.13035,6.12664,6.12664,59000000.0
2006-01-27 15:25:00,6.1261,6.12748,6.12484,6.12622,71000000.0
2006-01-27 15:30:00,6.12571,6.12571,6.10229,6.10655,68000000.0
2006-01-27 15:35:00,6.10676,6.10899,6.09874,6.1034,52000000.0
2006-01-27 15:40:00,6.10226,6.10226,6.09401,6.09771,62000000.0
2006-01-27 15:45:00,6.09766,6.10428,6.09684,6.10371,81000000.0
2006-01-27 15:50:00,6.1035,6.10391,6.09738,6.09916,75000000.0
2006-01-27 15:55:00,6.09855,6.1014,6.09616,6.1014,74000000.0
2006-01-27 16:00:00,6.10186,6.10389,6.0994,6.10291,61000000.0
2006-01-27 16:05:00,6.10233,6.105,6.10116,6.10383,70000000.0
2006-01-27 16:10:00,6.10395,6.10516,6.10207,6.10344,64000000.0
2006-01-27 16:15:00,6.10289,6.10399,6.10074,6.10239,66000000.0
2006-01-27 16:20:00,6.10243,6.10286,6.09915,6.10272,65000000.0
2006-01-27 16:25:00,6.10284,6.10284,6.10042,6.10166,51000000.0
2006-01-27 16:30:00,6.10271,6.10325,6.10005,6.10051,53000000.0
2006-01-27 16:35:00,6.10122,6.10249,6.0984,6.09845,78000000.0
2006-01-27 16:40:00,6.09844,6.10067,6.09648,6.09957,86000000.0
2006-01-27 16:45:00,6.09913,6.09952,6.09663,6.09858,59000000.0
2006-01-27 16:50:00,6.09889,6.10031,6.09767,6.09884,66000000.0
2006-01-27 16:55:00,6.09907,6.10028,6.09831,6.09913,52000000.0
2006-01-27 17:00:00,6.10048,6.1123,6.09987,6.11129,62000000.0
2006-01-27 17:05:00,6.11239,6.116,6.10997,6.11083,73000000.0
2006-01-27 17:10:00,6.10999,6.11311,6.10972,6.11115,57000000.0
2006-01-27 17:15:00,6.11065,6.11962,6.10992,6.119,71000000.0
2006-01-27 17:20:00,6.12091,6.12667,6.12042,6.12602,55000000.0
2006-01-27 17:25:00,6.12514,6.12754,6.12143,6.1244,62000000.0
2006-01-27 17:30:00,6.12406,6.12674,6.12238,6.1248,63000000.0
2006-01-27 17:35:00,6.12491,6.12607,6.12343,6.12526,64000000.0
2006-01-27 17:40:00,6.12565,6.12843,6.12322,6.12775,76000000.0
2006-01-27 17:45:00,6.12996,6.13552,6.12937,6.13482,60000000.0
2006-01-27 17:50:00,6.13525,6.14296,6.13434,6.14287,86000000.0
2006-01-27 17:55:00,6.14273,6.14778,6.14112,6.14386,66000000.0
2006-01-27 18:00:00,6.14394,6.14414,6.13992,6.14142,72000000.0
2006-01-27 18:05:00,6.14247,6.14608,6.13989,6.14608,73000000.0
2006-01-27 18:10:00,6.14666,6.15362,6.14572,6.1535,58000000.0
2006-01-27 18:15:00,6.15335,6.15379,6.14634,6.14634,61000000.0
2006-01-27 18:20:00,6.14639,6.14659,6.14359,6.14457,63000000.0
2006-01-27 18:25:00,6.14594,6.14633,6.14262,6.14438,67000000.0
2006-01-27 18:30:00,6.14376,6.1442,6.14038,6.14271,65000000.0
2006-01-27 18:35:00,6.14349,6.1461,6.14259,6.14542,76000000.0
2006-01-27 18:40:00,6.14591,6.1483,6.14339,6.14684,67000000.0
2006-01-27 18:45:00,6.14846,6.15136,6.14821,6.15023,66000000.0
2006-01-27 18:50:00,6.15056,6.15187,6.1481,6.14893,63000000.0
2006-01-27 18:55:00,6.14959,6.1499,6.14639,6.14748,71000000.0
2006-01-27 19:00:00,6.14659,6.14753,6.14442,6.14483,70000000.0
2006-01-27 19:05:00,6.14582,6.14724,6.14394,6.14724,76000000.0
2006-01-27 19:10:00,6.14592,6.14901,6.1454,6.1474,68000000.0
2006-01-27 19:15:00,6.14756,6.14995,6.14709,6.149,61000000.0
2006-01-27 19:20:00,6.1495,6.15161,6.14834,6.15138,72000000.0
2006-01-27 19:25:00,6.15165,6.1538,6.14966,6.1525,62000000.0
2006-01-27 19:30:00,6.15221,6.15302,6.15033,6.15116,66000000.0
2006-01-27 19:35:00,6.15213,6.15213,6.14991,6.15053,63000000.0
2006-01-27 19:40:00,6.15057,6.1516,6.14958,6.1503,70000000.0
2006-01-27 19:45:00,6.14947,6.15027,6.14682,6.14682,70000000.0
2006-01-27 19:50:00,6.14918,6.14975,6.14647,6.14649,71000000.0
2006-01-27 19:55:00,6.14693,6.14966,6.14668,6.14794,68000000.0
2006-01-27 20:00:00,6.14763,6.14953,6.14696,6.14797,67000000.0
2006-01-27 20:05:00,6.14795,6.14986,6.14755,6.14966,65000000.0
2006-01-27 20:10:00,6.15078,6.1534,6.14729,6.15219,66000000.0
2006-01-27 20:15:00,6.15197,6.15992,6.15098,6.15892,64000000.0
2006-01-27 20:20:00,6.15933,6.15999,6.15777,6.15921,65000000.0
2006-01-27 20:25:00,6.15965,6.16355,6.15724,6.16355,63000000.0
2006-01-27 20:30:00,6.16632,6.16814,6.1627,6.16361,59000000.0
2006-01-27 20:35:00,6.16347,6.16367,6.15975,6.16098,70000000.0
2006-01-27 20:40:00,6.16084,6.16517,6.1601,6.16366,89000000.0
2006-01-27 20:45:00,6.1627,6.16535,6.16184,6.16513,67000000.0
2006-01-27 20:50:00,6.16471,6.16488,6.16147,6.16365,62000000.0
2006-01-27 20:55:00,6.16482,6.16602,6.16184,6.16204,65000000.0
2006-01-27 21:00:00,6.16226,6.16555,6.16167,6.16407,72000000.0
2006-01-27 21:05:00,6.16335,6.16426,6.15905,6.16013,66000000.0
2006-01-27 21:10:00,6.16033,6.1614,6.15793,6.15858,62000000.0
2006-01-27 21:15:00,6.15808,6.161,6.15732,6.1592,68000000.0
2006-01-27 21:20:00,6.1588,6.16129,6.15746,6.15814,52000000.0
2006-01-27 21:25:00,6.15852,6.15857,6.1558,6.1579,58000000.0
2006-01-27 21:30:00,6.15763,6.16042,6.15612,6.15841,59000000.0
2006-01-27 21:35:00,6.15752,6.15847,6.15598,6.15761,88000000.0
2006-01-27 21:40:00,6.1573,6.15923,6.15661,6.15787,65000000.0
2006-01-27 21:45:00,6.15804,6.16061,6.15724,6.15969,62000000.0
2006-01-27 21:50:00,6.15971,6.16022,6.15815,6.15882,62000000.0
2006-01-27 21:55:00,6.1593,6.16007,6.15781,6.15945,72000000.0
2006-01-27 22:00:00,6.15948,6.16006,6.15734,6.15734,79000000.0
2006-01-27 22:05:00,6.15615,6.15798,6.15589,6.1561,67000000.0
2006-01-27 22:10:00,6.15646,6.15817,6.15514,6.15633,64000000.0
2006-01-27 22:15:00,6.15699,6.15755,6.15548,6.15578,69000000.0
2006-01-27 22:20:00,6.156,6.15796,6.1545,6.15556,69000000.0
2006-01-27 22:25:00,6.15591,6.15741,6.15517,6.15634,63000000.0
2006-01-27 22:30:00,6.15648,6.15834,6.15586,6.15793,60000000.0
2006-01-27 22:35:00,6.15659,6.15894,6.15611,6.15793,56000000.0
2006-01-27 22:40:00,6.1591,6.15957,6.15711,6.15923,63000000.0
2006-01-27 22:45:00,6.15874,6.16052,6.15743,6.15763,68000000.0
2006-01-27 22:50:00,6.15815,6.16146,6.15815,6.16055,70000000.0
2006-01-27 22:55:00,6.16059,6.1632,6.15962,6.16126,64000000.0
2006-01-27 23:00:00,6.16001,6.16258,6.15953,6.16179,68000000.0
2006-01-27 23:05:00,6.16172,6.16356,6.16086,6.16161,60000000.0
2006-01-27 23:10:00,6.16274,6.16308,6.16094,6.16171,66000000.0
2006-01-27 23:15:00,6.16165,6.16219,6.15978,6.16067,65000000.0
2006-01-27 23:20:00,6.16041,6.16158,6.15941,6.15941,66000000.0
2006-01-27 23:25:00,6.15939,6.16137,6.15873,6.15873,64000000.0
2006-01-27 23:30:00,6.15928,6.16113,6.15805,6.1591,72000000.0
2006-01-27 23:35:00,6.15849,6.15956,6.15773,6.15927,62000000.0
2006-01-27 23:40:00,6.15756,6.16304,6.15756,6.16275,80000000.0
2006-01-27 23:45:00,6.16278,6.16475,6.16152,6.16333,76000000.0
2006-01-27 23:50:00,6.16338,6.16468,6.1621,6.16288,67000000.0
2006-01-27 23:55:00,6.16291,6.16516,6.16291,6.16514,76000000.0
2006-01-30 02:00:00,6.1593,6.15933,6.15718,6.15835,69000000.0
2006-01-30 02:05:00,6.15761,6.16119,6.15706,6.16119,73000000.0
2006-01-30 02:10:00,6.1614,6.16366,6.16032,6.16277,74000000.0
2006-01-30 02:15:00,6.16323,6.16343,6.1607,6.16255,70000000.0
2006-01-30 02:20:00,6.16263,6.16325,6.16053,6.16135,74000000.0
2006-01-30 02:25:00,6.16139,6.16371,6.16107,6.16245,59000000.0
2006-01-30 02:30:00,6.163,6.16343,6.16115,6.16135,64000000.0
2006-01-30 02:35:00,6.16121,6.16541,6.16121,6.16509,71000000.0
2006-01-30 02:40:00,6.16509,6.16774,6.16358,6.16498,69000000.0
2006-01-30 02:45:00,6.16565,6.16575,6.16078,6.16157,69000000.0
2006-01-30 02:50:00,6.16139,6.1629,6.15846,6.15911,66000000.0
2006-01-30 02:55:00,6.15809,6.15883,6.15612,6.15798,65000000.0
2006-01-30 03:00:00,6.15688,6.1581,6.15621,6.15677,67000000.0
2006-01-30 03:05:00,6.15709,6.16,6.15709,6.15899,68000000.0
2006-01-30 03:10:00,6.15835,6.15967,6.15787,6.15842,80000000.0
2006-01-30 03:15:00,6.15834,6.16197,6.15834,6.15987,50000000.0
2006-01-30 03:20:00,6.15963,6.16341,6.15933,6.16134,62000000.0
2006-01-30 03:25:00,6.16191,6.16607,6.16191,6.16228,71000000.0
2006-01-30 03:30:00,6.16182,6.16425,6.16147,6.16318,68000000.0
2006-01-30 03:35:00,6.16304,6.16411,6.16121,6.16182,60000000.0
2006-01-30 03:40:00,6.16171,6.16295,6.16003,6.16055,82000000.0
2006-01-30 03:45:00,6.16024,6.16308,6.16024,6.16171,53000000.0
2006-01-30 03:50:00,6.16133,6.16551,6.16133,6.16306,74000000.0
2006-01-30 03:55:00,6.16276,6.16387,6.16127,6.16199,63000000.0
2006-01-30 04:00:00,6.16219,6.16498,6.16134,6.16266,70000000.0
2006-01-30 04:05:00,6.16257,6.16373,6.16196,6.16203,66000000.0
2006-01-30 04:10:00,6.16162,6.16448,6.16161,6.16393,77000000.0
2006-01-30 04:15:00,6.16406,6.16782,6.1633,6.16632,57000000.0
2006-01-30 04:20:00,6.16586,6.16678,6.16302,6.16467,62000000.0
2006-01-30 04:25:00,6.16433,6.1657,6.16364,6.1648,53000000.0
2006-01-30 04:30:00,6.1648,6.16549,6.16375,6.16475,66000000.0
2006-01-30 04:35:00,6.16492,6.16546,6.16285,6.16357,64000000.0
2006-01-30 04:40:00,6.1637,6.164,6.16202,6.16238,54000000.0
2006-01-30 04:45:00,6.16213,6.16422,6.16185,6.16245,63000000.0
2006-01-30 04:50:00,6.16281,6.165,6.16271,6.16361,71000000.0
2006-01-30 04:55:00,6.16326,6.16551,6.16318,6.16442,65000000.0
2006-01-30 05:00:00,6.16453,6.16638,6.16337,6.16607,62000000.0
2006-01-30 05:05:00,6.16578,6.16677,6.16416,6.16426,72000000.0
2006-01-30 05:10:00,6.1659,6.16752,6.16538,6.16699,59000000.0
2006-01-30 05:15:00,6.16673,6.16775,6.1653,6.1665,67000000.0
2006-01-30 05:20:00,6.16679,6.16783,6.16569,6.16689,79000000.0
2006-01-30 05:25:00,6.1664,6.16898,6.16619,6.1663,66000000.0
2006-01-30 05:30:00,6.16609,6.16789,6.16532,6.16602,76000000.0
2006-01-30 05:35:00,6.16576,6.16759,6.16526,6.16657,78000000.0
2006-01-30 05:40:00,6.16604,6.16679,6.16277,6.16328,61000000.0
2006-01-30 05:45:00,6.16321,6.16651,6.16321,6.16556,77000000.0
2006-01-30 05:50:00,6.16636,6.16673,6.16384,6.16384,62000000.0
2006-01-30 05:55:00,6.16406,6.16788,6.16399,6.1676,70000000.0
2006-01-30 06:00:00,6.16701,6.16844,6.16538,6.16684,77000000.0
2006-01-30 06:05:00,6.16671,6.16787,6.16554,6.16632,81000000.0
2006-01-30 06:10:00,6.16584,6.16868,6.16581,6.16634,73000000.0
2006-01-30 06:15:00,6.16717,6.168,6.16603,6.16726,69000000.0
2006-01-30 06:20:00,6.16679,6.16819,6.16613,6.16746,68000000.0
2006-01-30 06:25:00,6.16673,6.16827,6.16614,6.16742,71000000.0
2006-01-30 06:30:00,6.16758,6.1677,6.16563,6.16647,58000000.0
2006-01-30 06:35:00,6.16753,6.16761,6.16498,6.16511,72000000.0
2006-01-30 06:40:00,6.16519,6.16634,6.16436,6.16513,71000000.0
2006-01-30 06:45:00,6.16577,6.16624,6.16401,6.16442,69000000.0
2006-01-30 06:50:00,6.1644,6.16543,6.16428,6.16434,56000000.0
2006-01-30 06:55:00,6.16433,6.1671,6.16433,6.16655,64000000.0
2006-01-30 07:00:00,6.16652,6.16764,6.16561,6.16703,58000000.0
2006-01-30 07:05:00,6.16612,6.16612,6.16352,6.16368,59000000.0
2006-01-30 07:10:00,6.16375,6.16472,6.16217,6.16288,82000000.0
2006-01-30 07:15:00,6.16288,6.16435,6.16135,6.16135,80000000.0
2006-01-30 07:20:00,6.16153,6.16335,6.16092,6.16239,76000000.0
2006-01-30 07:25:00,6.16274,6.16321,6.16151,6.16163,78000000.0
2006-01-30 07:30:00,6.16169,6.16401,6.1616,6.16332,61000000.0
2006-01-30 07:35:00,6.16339,6.16378,6.16175,6.16367,63000000.0
2006-01-30 07:40:00,6.1636,6.16491,6.16195,6.16304,55000000.0
2006-01-30 07:45:00,6.16371,6.16382,6.16185,6.16261,59000000.0
2006-01-30 07:50:00,6.16221,6.16221,6.16028,6.16079,67000000.0
2006-01-30 07:55:00,6.1599,6.16206,6.1599,6.16093,62000000.0
2006-01-30 08:00:00,6.16144,6.16204,6.15926,6.1604,65000000.0
2006-01-30 08:05:00,6.16002,6.16211,6.15941,6.15941,73000000.0
2006-01-30 08:10:00,6.15911,6.16079,6.159,6.15934,58000000.0
2006-01-30 08:15:00,6.15901,6.16131,6.15889,6.16043,59000000.0
2006-01-30 08:20:00,6.15989,6.16201,6.15959,6.15978,64000000.0
2006-01-30 08:25:00,6.15984,6.16112,6.15791,6.15823,56000000.0
2006-01-30 08:30:00,6.1586,6.15912,6.15627,6.15662,62000000.0
2006-01-30 08:35:00,6.1566,6.15873,6.1566,6.15829,56000000.0
2006-01-30 08:40:00,6.15706,6.15859,6.15615,6.15779,58000000.0
2006-01-30 08:45:00,6.15775,6.15957,6.15654,6.15683,76000000.0
2006-01-30 08:50:00,6.15794,6.15988,6.15672,6.15914,81000000.0
2006-01-30 08:55:00,6.15894,6.15933,6.15614,6.15735,70000000.0
2006-01-30 09:00:00,6.15694,6.16109,6.15314,6.15797,62000000.0
2006-01-30 09:05:00,6.15743,6.15921,6.15698,6.15804,66000000.0
2006-01-30 09:10:00,6.15798,6.15937,6.15656,6.15735,67000000.0
2006-01-30 09:15:00,6.15834,6.16065,6.15739,6.15919,72000000.0
2006-01-30 09:20:00,6.15967,6.16186,6.15846,6.16137,74000000.0
2006-01-30 09:25:00,6.1607,6.1612,6.15732,6.15891,68000000.0
2006-01-30 09:30:00,6.15795,6.1597,6.15528,6.15748,69000000.0
2006-01-30 09:35:00,6.15728,6.15848,6.15516,6.15745,85000000.0
2006-01-30 09:40:00,6.15832,6.15841,6.15574,6.15727,74000000.0
2006-01-30 09:45:00,6.15715,6.15857,6.155,6.15593,76000000.0
2006-01-30 09:50:00,6.15672,6.15997,6.15648,6.1578,74000000.0
2006-01-30 09:55:00,6.15766,6.15929,6.15521,6.15634,68000000.0
2006-01-30 10:00:00,6.15689,6.1577,6.15496,6.1567,75000000.0
2006-01-30 10:05:00,6.15585,6.15692,6.15372,6.15626,50000000.0
2006-01-30 10:10:00,6.15633,6.15869,6.15618,6.1574,70000000.0
2006-01-30 10:15:00,6.15765,6.15939,6.15627,6.1593,74000000.0
2006-01-30 10:20:00,6.15897,6.16371,6.15845,6.16326,60000000.0
2006-01-30 10:25:00,6.16271,6.16895,6.16089,6.16895,60000000.0
2006-01-30 10:30:00,6.1678,6.17282,6.16684,6.16911,57000000.0
2006-01-30 10:35:00,6.16998,6.17071,6.1672,6.16871,72000000.0
2006-01-30 10:40:00,6.16965,6.17058,6.16794,6.16899,62000000.0
2006-01-30 10:45:00,6.16875,6.16976,6.16726,6.16849,55000000.0
2006-01-30 10:50:00,6.1699,6.17411,6.16663,6.17306,72000000.0
2006-01-30 10:55:00,6.17195,6.17356,6.17094,6.17144,49000000.0
2006-01-30 11:00:00,6.16962,6.17059,6.16803,6.17013,61000000.0
2006-01-30 11:05:00,6.16984,6.17193,6.16932,6.1717,71000000.0
2006-01-30 11:10:00,6.17191,6.17334,6.17029,6.17146,67000000.0
2006-01-30 11:15:00,6.17144,6.17354,6.17014,6.17318,63000000.0
2006-01-30 11:20:00,6.17361,6.17437,6.17096,6.1712,76000000.0
2006-01-30 11:25:00,6.17036,6.17218,6.17023,6.17047,64000000.0
2006-01-30 11:30:00,6.17146,6.17184,6.16834,6.16995,74000000.0
2006-01-30 11:35:00,6.16981,6.17033,6.1683,6.16951,60000000.0
2006-01-30 11:40:00,6.169,6.16972,6.16479,6.16519,64000000.0
2006-01-30 11:45:00,6.1654,6.16696,6.16237,6.1625,62000000.0
2006-01-30 11:50:00,6.16389,6.16637,6.1623,6.16411,68000000.0
2006-01-30 11:55:00,6.1633,6.16423,6.16101,6.16282,52000000.0
2006-01-30 12:00:00,6.16382,6.1648,6.16218,6.16383,63000000.0
2006-01-30 12:05:00,6.16447,6.16655,6.1635,6.16455,61000000.0
2006-01-30 12:10:00,6.16377,6.16615,6.16342,6.16556,63000000.0
2006-01-30 12:15:00,6.16602,6.16609,6.16388,6.16572,56000000.0
2006-01-30 12:20:00,6.16562,6.16741,6.16492,6.1668,70000000.0
2006-01-30 12:25:00,6.16735,6.16929,6.16673,6.16929,57000000.0
2006-01-30 12:30:00,6.16917,6.17087,6.16776,6.17057,61000000.0
2006-01-30 12:35:00,6.1699,6.17184,6.16868,6.17003,64000000.0
2006-01-30 12:40:00,6.17061,6.17183,6.1694,6.1694,70000000.0
2006-01-30 12:45:00,6.16887,6.17465,6.16582,6.1659,65000000.0
2006-01-30 12:50:00,6.16642,6.16977,6.16638,6.16892,66000000.0
2006-01-30 12:55:00,6.1693,6.17204,6.16918,6.17123,62000000.0
2006-01-30 13:00:00,6.17172,6.17192,6.16971,6.17071,81000000.0
2006-01-30 13:05:00,6.17042,6.17073,6.1669,6.16885,77000000.0
2006-01-30 13:10:00,6.1692,6.17043,6.16762,6.16885,79000000.0
2006-01-30 13:15:00,6.16879,6.17103,6.16835,6.16992,63000000.0
2006-01-30 13:20:00,6.16971,6.17235,6.16842,6.17048,78000000.0
2006-01-30 13:25:00,6.17034,6.17162,6.16924,6.17148,62000000.0
2006-01-30 13:30:00,6.17054,6.17146,6.16851,6.16988,55000000.0
2006-01-30 13:35:00,6.17021,6.17023,6.16791,6.16883,65000000.0
2006-01-30 13:40:00,6.1679,6.16979,6.16712,6.16878,55000000.0
2006-01-30 13:45:00,6.16859,6.16944,6.16707,6.16879,64000000.0
2006-01-30 13:50:00,6.16941,6.17016,6.16644,6.16673,58000000.0
2006-01-30 13:55:00,6.16711,6.1681,6.16584,6.16638,59000000.0
2006-01-30 14:00:00,6.16685,6.16876,6.166,6.16828,72000000.0
2006-01-30 14:05:00,6.16851,6.16974,6.16768,6.16841,60000000.0
2006-01-30 14:10:00,6.16823,6.17007,6.16738,6.16851,56000000.0
2006-01-30 14:15:00,6.16952,6.16983,6.1678,6.16941,76000000.0
2006-01-30 14:20:00,6.17008,6.17257,6.16933,6.16933,52000000.0
2006-01-30 14:25:00,6.16937,6.17064,6.16887,6.1696,65000000.0
2006-01-30 14:30:00,6.17116,6.17342,6.16995,6.17342,60000000.0
2006-01-30 14:35:00,6.17224,6.17325,6.1706,6.17196,63000000.0
2006-01-30 14:40:00,6.17258,6.17258,6.16884,6.17089,77000000.0
2006-01-30 14:45:00,6.17108,6.17259,6.16945,6.17029,56000000.0
2006-01-30 14:50:00,6.17024,6.17379,6.17024,6.17303,60000000.0
2006-01-30 14:55:00,6.17286,6.17323,6.17111,6.17177,71000000.0
2006-01-30 15:00:00,6.17236,6.17335,6.17046,6.17268,76000000.0
2006-01-30 15:05:00,6.17276,6.17559,6.17206,6.17224,68000000.0
2006-01-30 15:10:00,6.17185,6.1726,6.17076,6.17191,61000000.0
2006-01-30 15:15:00,6.17159,6.1768,6.17104,6.1768,68000000.0
2006-01-30 15:20:00,6.17856,6.18001,6.17592,6.18001,59000000.0
2006-01-30 15:25:00,6.18047,6.18107,6.17612,6.17676,71000000.0
2006-01-30 15:30:00,6.17781,6.17874,6.17197,6.17222,68000000.0
2006-01-30 15:35:00,6.17252,6.17323,6.16775,6.16927,52000000.0
2006-01-30 15:40:00,6.16902,6.16951,6.16599,6.16917,62000000.0
2006-01-30 15:45:00,6.16974,6.17434,6.16924,6.17434,81000000.0
2006-01-30 15:50:00,6.17445,6.17489,6.17088,6.17171,75000000.0
2006-01-30 15:55:00,6.17132,6.17158,6.17055,6.17124,74000000.0
2006-01-30 16:00:00,6.17114,6.17446,6.17086,6.17353,61000000.0
2006-01-30 16:05:00,6.17327,6.17495,6.17154,6.17154,70000000.0
2006-01-30 16:10:00,6.17155,6.17272,6.1655,6.16681,64000000.0
2006-01-30 16:15:00,6.16518,6.1683,6.16436,6.16463,66000000.0
2006-01-30 16:20:00,6.16394,6.16737,6.16394,6.16608,65000000.0
2006-01-30 16:25:00,6.16638,6.16902,6.16623,6.16763,51000000.0
2006-01-30 16:30:00,6.16782,6.16894,6.16475,6.16666,53000000.0
2006-01-30 16:35:00,6.16568,6.16801,6.16359,6.16422,78000000.0
2006-01-30 16:40:00,6.16385,6.16823,6.1637,6.16614,86000000.0
2006-01-30 16:45:00,6.16617,6.16781,6.16431,6.16613,59000000.0
2006-01-30 16:50:00,6.16539,6.16872,6.16439,6.16821,66000000.0
2006-01-30 16:55:00,6.16852,6.17151,6.16624,6.1708,52000000.0
2006-01-30 17:00:00,6.17156,6.17156,6.16783,6.16909,62000000.0
2006-01-30 17:05:00,6.1689,6.16922,6.16458,6.1674,73000000.0
2006-01-30 17:10:00,6.16883,6.17247,6.16741,6.17071,57000000.0
2006-01-30 17:15:00,6.17057,6.17196,6.16885,6.16948,71000000.0
2006-01-30 17:20:00,6.16919,6.17184,6.16861,6.17137,55000000.0
2006-01-30 17:25:00,6.17163,6.17163,6.16658,6.16667,62000000.0
2006-01-30 17:30:00,6.16693,6.16942,6.16637,6.16716,63000000.0
2006-01-30 17:35:00,6.16769,6.16824,6.16425,6.16425,64000000.0
2006-01-30 17:40:00,6.16469,6.16635,6.1624,6.1624,76000000.0
2006-01-30 17:45:00,6.16218,6.166,6.16108,6.16571,60000000.0
2006-01-30 17:50:00,6.16551,6.1713,6.16516,6.1693,86000000.0
2006-01-30 17:55:00,6.16925,6.17103,6.1676,6.17103,66000000.0
2006-01-30 18:00:00,6.16997,6.17116,6.1667,6.16826,72000000.0
2006-01-30 18:05:00,6.16819,6.17049,6.16673,6.17006,73000000.0
2006-01-30 18:10:00,6.16939,6.17027,6.16782,6.16947,58000000.0
2006-01-30 18:15:00,6.16922,6.16922,6.1653,6.16666,61000000.0
2006-01-30 18:20:00,6.1655,6.1683,6.1652,6.16735,63000000.0
2006-01-30 18:25:00,6.16638,6.16638,6.16349,6.16415,67000000.0
2006-01-30 18:30:00,6.1642,6.16548,6.16312,6.16423,65000000.0
2006-01-30 18:35:00,6.16535,6.16655,6.16385,6.16583,76000000.0
2006-01-30 18:40:00,6.16485,6.1692,6.164,6.16812,67000000.0
2006-01-30 18:45:00,6.16778,6.16862,6.16618,6.16708,66000000.0
2006-01-30 18:50:00,6.16692,6.16937,6.16685,6.16759,63000000.0
2006-01-30 18:55:00,6.1677,6.16841,6.16605,6.1676,71000000.0
2006-01-30 19:00:00,6.16754,6.16925,6.16559,6.16788,70000000.0
2006-01-30 19:05:00,6.16861,6.17058,6.16604,6.16741,76000000.0
2006-01-30 19:10:00,6.16739,6.16792,6.16609,6.16733,68000000.0
2006-01-30 19:15:00,6.16651,6.17003,6.16651,6.16862,61000000.0
2006-01-30 19:20:00,6.16835,6.17053,6.16758,6.16978,72000000.0
2006-01-30 19:25:00,6.16939,6.16975,6.16733,6.16857,62000000.0
2006-01-30 19:30:00,6.16777,6.16947,6.16694,6.16793,66000000.0
2006-01-30 19:35:00,6.16777,6.1716,6.16776,6.16996,63000000.0
2006-01-30 19:40:00,6.1702,6.1721,6.16852,6.16996,70000000.0
2006-01-30 19:45:00,6.16971,6.17006,6.16764,6.16811,70000000.0
2006-01-30 19:50:00,6.1679,6.16895,6.16657,6.16704,71000000.0
2006-01-30 19:55:00,6.16667,6.16817,6.16582,6.16817,68000000.0
2006-01-30 20:00:00,6.16716,6.17085,6.16659,6.16979,67000000.0
2006-01-30 20:05:00,6.17007,6.1722,6.16864,6.1694,65000000.0
2006-01-30 20:10:00,6.16952,6.17013,6.16834,6.16846,66000000.0
2006-01-30 20:15:00,6.16845,6.17154,6.16791,6.17023,64000000.0
2006-01-30 20:20:00,6.17067,6.17269,6.16908,6.17034,65000000.0
2006-01-30 20:25:00,6.17027,6.17195,6.16888,6.16898,63000000.0
2006-01-30 20:30:00,6.16895,6.17068,6.16829,6.16916,59000000.0
2006-01-30 20:35:00,6.16939,6.16963,6.16771,6.16912,70000000.0
2006-01-30 20:40:00,6.17009,6.17221,6.16922,6.17095,89000000.0
2006-01-30 20:45:00,6.17057,6.17639,6.17057,6.17335,67000000.0
2006-01-30 20:50:00,6.1744,6.17775,6.17199,6.17543,62000000.0
2006-01-30 20:55:00,6.17574,6.17649,6.17324,6.17431,65000000.0
2006-01-30 21:00:00,6.1738,6.17436,6.17248,6.17425,72000000.0
2006-01-30 21:05:00,6.17443,6.17482,6.17042,6.17154,66000000.0
2006-01-30 21:10:00,6.17051,6.17253,6.17009,6.17042,62000000.0
2006-01-30 21:15:00,6.1702,6.17172,6.16972,6.17089,68000000.0
2006-01-30 21:20:00,6.16967,6.17083,6.16799,6.16844,52000000.0
2006-01-30 21:25:00,6.16807,6.16943,6.16719,6.16934,58000000.0
2006-01-30 21:30:00,6.16989,6.17078,6.16853,6.16876,59000000.0
2006-01-30 21:35:00,6.16867,6.17121,6.1683,6.1691,88000000.0
2006-01-30 21:40:00,6.16951,6.17095,6.16853,6.17087,65000000.0
2006-01-30 21:45:00,6.16975,6.17033,6.16845,6.16925,62000000.0
2006-01-30 21:50:00,6.16916,6.17178,6.16688,6.1683,62000000.0
2006-01-30 21:55:00,6.16781,6.16986,6.16679,6.16945,72000000.0
2006-01-30 22:00:00,6.1695,6.17042,6.16821,6.16933,79000000.0
2006-01-30 22:05:00,6.16926,6.17079,6.16864,6.17006,67000000.0
2006-01-30 22:10:00,6.16951,6.17049,6.16869,6.16978,64000000.0
2006-01-30 22:15:00,6.16999,6.17095,6.16921,6.17062,69000000.0
2006-01-30 22:20:00,6.16973,6.17135,6.16888,6.17008,69000000.0
2006-01-30 22:25:00,6.1701,6.17045,6.16814,6.16898,63000000.0
2006-01-30 22:30:00,6.16834,6.17154,6.16834,6.17028,60000000.0
2006-01-30 22:35:00,6.17001,6.17091,6.16875,6.16955,56000000.0
2006-01-30 22:40:00,6.16931,6.17155,6.16851,6.17072,63000000.0
2006-01-30 22:45:00,6.17052,6.17159,6.16808,6.16854,68000000.0
2006-01-30 22:50:00,6.16853,6.17083,6.1685,6.1685,70000000.0
2006-01-30 22:55:00,6.16877,6.17072,6.16815,6.16835,64000000.0
2006-01-30 23:00:00,6.16923,6.17335,6.16884,6.17036,68000000.0
2006-01-30 23:05:00,6.16893,6.16971,6.16676,6.16737,60000000.0
2006-01-30 23:10:00,6.1686,6.1688,6.16662,6.16751,66000000.0
2006-01-30 23:15:00,6.1685,6.16859,6.16678,6.1684,65000000.0
2006-01-30 23:20:00,6.16832,6.16842,6.16661,6.16798,66000000.0
2006-01-30 23:25:00,6.16857,6.17042,6.16736,6.16978,64000000.0
2006-01-30 23:30:00,6.1698,6.1698,6.1668,6.16758,72000000.0
2006-01-30 23:35:00,6.16748,6.1687,6.16628,6.16738,62000000.0
2006-01-30 23:40:00,6.1673,6.16742,6.16571,6.16578,80000000.0
2006-01-30 23:45:00,6.16575,6.16673,6.1649,6.1649,76000000.0
2006-01-30 23:50:00,6.16506,6.1664,6.1647,6.16601,67000000.0
2006-01-30 23:55:00,6.16564,6.16815,6.16469,6.16703,76000000.0
2006-01-31 00:00:00,6.16682,6.16764,6.1647,6.1647,70000000.0
2006-01-31 00:05:00,6.16485,6.16699,6.16458,6.16472,62000000.0
2006-01-31 00:10:00,6.16453,6.1663,6.16366,6.16477,63000000.0
2006-01-31 00:15:00,6.1648,6.16512,6.16366,6.16393,65000000.0
2006-01-31 00:20:00,6.16442,6.16584,6.16432,6.16491,60000000.0
2006-01-31 00:25:00,6.16485,6.16681,6.16485,6.165,66000000.0
2006-01-31 00:30:00,6.16522,6.16848,6.16522,6.16722,64000000.0
2006-01-31 00:35:00,6.16681,6.1683,6.16616,6.16635,80000000.0
2006-01-31 00:40:00,6.1664,6.16864,6.16611,6.16665,61000000.0
2006-01-31 00:45:00,6.16694,6.16858,6.16643,6.16858,63000000.0
2006-01-31 00:50:00,6.16837,6.16917,6.1667,6.1673,60000000.0
2006-01-31 00:55:00,6.16668,6.16809,6.16462,6.16569,66000000.0
2006-01-31 01:00:00,6.16545,6.16656,6.16485,6.16505,63000000.0
2006-01-31 01:05:00,6.16541,6.16735,6.16541,6.16676,70000000.0
2006-01-31 01:10:00,6.16684,6.16802,6.1667,6.16754,55000000.0
2006-01-31 01:15:00,6.16738,6.16899,6.16606,6.16821,63000000.0
2006-01-31 01:20:00,6.16795,6.16854,6.16571,6.16719,59000000.0
2006-01-31 01:25:00,6.16769,6.16926,6.16741,6.16744,70000000.0
2006-01-31 01:30:00,6.16804,6.17013,6.16753,6.16753,68000000.0
2006-01-31 01:35:00,6.16727,6.17175,6.16727,6.17062,71000000.0
2006-01-31 01:40:00,6.17106,6.17319,6.17035,6.17035,72000000.0
2006-01-31 01:45:00,6.17022,6.1714,6.16913,6.16976,68000000.0
2006-01-31 01:50:00,6.16958,6.17043,6.16849,6.16999,67000000.0
2006-01-31 01:55:00,6.16938,6.17079,6.1686,6.16915,61000000.0
2006-01-31 02:00:00,6.17011,6.17114,6.16803,6.17009,69000000.0
2006-01-31 02:05:00,6.17048,6.17213,6.16912,6.17162,73000000.0
2006-01-31 02:10:00,6.17146,6.17242,6.17024,6.17098,74000000.0
2006-01-31 02:15:00,6.17103,6.17188,6.16918,6.1699,70000000.0
2006-01-31 02:20:00,6.17107,6.17121,6.16926,6.17066,74000000.0
2006-01-31 02:25:00,6.17107,6.17107,6.16873,6.16946,59000000.0
2006-01-31 02:30:00,6.16941,6.17034,6.16746,6.16802,64000000.0
2006-01-31 02:35:00,6.16769,6.16934,6.16738,6.16825,71000000.0
2006-01-31 02:40:00,6.16821,6.16954,6.16692,6.167,69000000.0
2006-01-31 02:45:00,6.16754,6.16983,6.16754,6.16954,69000000.0
2006-01-31 02:50:00,6.16965,6.16981,6.1672,6.169,66000000.0
2006-01-31 02:55:00,6.16829,6.17161,6.16829,6.17042,65000000.0
2006-01-31 03:00:00,6.17023,6.17178,6.16948,6.17091,67000000.0
2006-01-31 03:05:00,6.17135,6.17154,6.16918,6.17095,68000000.0
2006-01-31 03:10:00,6.17094,6.17218,6.16999,6.17149,80000000.0
2006-01-31 03:15:00,6.17155,6.172,6.16937,6.16995,50000000.0
2006-01-31 03:20:00,6.16928,6.17025,6.16781,6.17025,62000000.0
2006-01-31 03:25:00,6.16956,6.17002,6.16789,6.16855,71000000.0
2006-01-31 03:30:00,6.16871,6.17014,6.16659,6.16744,68000000.0
2006-01-31 03:35:00,6.16739,6.16865,6.16642,6.16696,60000000.0
2006-01-31 03:40:00,6.16648,6.1687,6.16624,6.16829,82000000.0
2006-01-31 03:45:00,6.16806,6.16862,6.16632,6.1678,53000000.0
2006-01-31 03:50:00,6.1672,6.16792,6.162,6.16225,74000000.0
2006-01-31 03:55:00,6.16299,6.16488,6.16281,6.16369,63000000.0
2006-01-31 04:00:00,6.16369,6.16484,6.16106,6.16138,70000000.0
2006-01-31 04:05:00,6.1607,6.16276,6.16008,6.16083,66000000.0
2006-01-31 04:10:00,6.16106,6.16275,6.1608,6.16108,77000000.0
2006-01-31 04:15:00,6.16089,6.16262,6.16054,6.16213,57000000.0
2006-01-31 04:20:00,6.16242,6.16343,6.16059,6.16195,62000000.0
2006-01-31 04:25:00,6.16179,6.16424,6.16163,6.16379,53000000.0
2006-01-31 04:30:00,6.16375,6.16436,6.16279,6.16321,66000000.0
2006-01-31 04:35:00,6.16324,6.16372,6.16148,6.16304,64000000.0
2006-01-31 04:40:00,6.16263,6.164,6.16234,6.16354,54000000.0
2006-01-31 04:45:00,6.16356,6.16399,6.16155,6.16228,63000000.0
2006-01-31 04:50:00,6.16251,6.16491,6.16251,6.1633,71000000.0
2006-01-31 04:55:00,6.16295,6.16406,6.16155,6.16303,65000000.0
2006-01-31 05:00:00,6.16313,6.16389,6.16145,6.16244,62000000.0
2006-01-31 05:05:00,6.16285,6.16333,6.16071,6.16247,72000000.0
2006-01-31 05:10:00,6.16241,6.1625,6.16094,6.1625,59000000.0
2006-01-31 05:15:00,6.16141,6.16253,6.1599,6.1599,67000000.0
2006-01-31 05:20:00,6.15987,6.1614,6.15983,6.16026,79000000.0
2006-01-31 05:25:00,6.15998,6.16103,6.15925,6.1606,66000000.0
2006-01-31 05:30:00,6.16058,6.16205,6.15942,6.16113,76000000.0
2006-01-31 05:35:00,6.161,6.16217,6.15991,6.16012,78000000.0
2006-01-31 05:40:00,6.16017,6.16209,6.16017,6.16184,61000000.0
2006-01-31 05:45:00,6.16199,6.16208,6.16163,6.16178,77000000.0
2006-01-31 05:50:00,6.16154,6.16231,6.15952,6.15975,62000000.0
2006-01-31 05:55:00,6.15984,6.16182,6.15961,6.16043,70000000.0
2006-01-31 06:00:00,6.16035,6.16231,6.15992,6.16141,77000000.0
2006-01-31 06:05:00,6.16119,6.16217,6.15983,6.16136,81000000.0
2006-01-31 06:10:00,6.16114,6.16244,6.15972,6.16157,73000000.0
2006-01-31 06:15:00,6.1603,6.16193,6.15947,6.16043,69000000.0
2006-01-31 06:20:00,6.16107,6.16107,6.15916,6.16105,68000000.0
2006-01-31 06:25:00,6.16127,6.16127,6.15869,6.15898,71000000.0
2006-01-31 06:30:00,6.15856,6.16154,6.15856,6.15972,58000000.0
2006-01-31 06:35:00,6.16088,6.16338,6.16001,6.16255,72000000.0
2006-01-31 06:40:00,6.16173,6.16363,6.16079,6.16217,71000000.0
2006-01-31 06:45:00,6.16176,6.16333,6.1616,6.16304,69000000.0
2006-01-31 06:50:00,6.16284,6.165,6.16213,6.16386,56000000.0
2006-01-31 06:55:00,6.16395,6.16395,6.16166,6.1626,64000000.0
2006-01-31 07:00:00,6.16318,6.16611,6.16169,6.16526,58000000.0
2006-01-31 07:05:00,6.164,6.16778,6.164,6.16554,59000000.0
2006-01-31 07:10:00,6.16563,6.16738,6.16453,6.16625,82000000.0
2006-01-31 07:15:00,6.16673,6.16673,6.16432,6.16507,80000000.0
2006-01-31 07:20:00,6.16483,6.16609,6.16413,6.16548,76000000.0
2006-01-31 07:25:00,6.16579,6.1661,6.16422,6.16422,78000000.0
2006-01-31 07:30:00,6.16408,6.16572,6.16276,6.1638,61000000.0
2006-01-31 07:35:00,6.16377,6.16468,6.16217,6.16466,63000000.0
2006-01-31 07:40:00,6.16451,6.16477,6.16288,6.16384,55000000.0
2006-01-31 07:45:00,6.16405,6.16468,6.16256,6.16365,59000000.0
2006-01-31 07:50:00,6.16327,6.16392,6.16095,6.16185,67000000.0
2006-01-31 07:55:00,6.16136,6.16294,6.16042,6.16203,62000000.0
2006-01-31 08:00:00,6.16174,6.1631,6.16081,6.16219,65000000.0
2006-01-31 08:05:00,6.1636,6.16555,6.16214,6.16555,73000000.0
2006-01-31 08:10:00,6.16512,6.16733,6.16442,6.16618,58000000.0
2006-01-31 08:15:00,6.16611,6.16639,6.16443,6.1648,59000000.0
2006-01-31 08:20:00,6.16474,6.1653,6.16278,6.16436,64000000.0
2006-01-31 08:25:00,6.16389,6.16491,6.16221,6.16262,56000000.0
2006-01-31 08:30:00,6.16328,6.16668,6.162,6.16408,62000000.0
2006-01-31 08:35:00,6.16344,6.16602,6.16337,6.16487,56000000.0
2006-01-31 08:40:00,6.16487,6.16542,6.16247,6.16353,58000000.0
2006-01-31 08:45:00,6.16316,6.16369,6.16156,6.16289,76000000.0
2006-01-31 08:50:00,6.16186,6.16681,6.16135,6.1642,81000000.0
2006-01-31 08:55:00,6.16372,6.16641,6.16229,6.16525,70000000.0
2006-01-31 09:00:00,6.16536,6.16749,6.1633,6.16545,62000000.0
2006-01-31 09:05:00,6.16646,6.16981,6.16549,6.16801,66000000.0
2006-01-31 09:10:00,6.16777,6.16792,6.16489,6.16556,67000000.0
2006-01-31 09:15:00,6.16671,6.16806,6.16546,6.16546,72000000.0
2006-01-31 09:20:00,6.16554,6.16704,6.16451,6.16538,74000000.0
2006-01-31 09:25:00,6.16552,6.16843,6.16453,6.16593,68000000.0
2006-01-31 09:30:00,6.16636,6.16834,6.16577,6.16633,69000000.0
2006-01-31 09:35:00,6.16628,6.16847,6.16406,6.16451,85000000.0
2006-01-31 09:40:00,6.16394,6.16517,6.16259,6.16365,74000000.0
2006-01-31 09:45:00,6.16376,6.16383,6.15811,6.16105,76000000.0
2006-01-31 09:50:00,6.1607,6.16209,6.15726,6.15797,74000000.0
2006-01-31 09:55:00,6.15859,6.16062,6.15724,6.15772,68000000.0
2006-01-31 10:00:00,6.15797,6.15916,6.15407,6.15496,75000000.0
2006-01-31 10:05:00,6.15497,6.15725,6.15409,6.15711,50000000.0
2006-01-31 10:10:00,6.15715,6.15853,6.15578,6.15759,70000000.0
2006-01-31 10:15:00,6.15907,6.16074,6.15694,6.15746,74000000.0
2006-01-31 10:20:00,6.15705,6.15976,6.15598,6.1597,60000000.0
2006-01-31 10:25:00,6.16011,6.16412,6.15928,6.16355,60000000.0
2006-01-31 10:30:00,6.16366,6.16442,6.16235,6.16343,57000000.0
2006-01-31 10:35:00,6.16292,6.16799,6.16234,6.16707,72000000.0
2006-01-31 10:40:00,6.16682,6.16823,6.16278,6.16278,62000000.0
2006-01-31 10:45:00,6.16281,6.16709,6.16281,6.16651,55000000.0
2006-01-31 10:50:00,6.16659,6.16737,6.1641,6.16624,72000000.0
2006-01-31 10:55:00,6.16657,6.16711,6.16467,6.16616,49000000.0
2006-01-31 11:00:00,6.16561,6.16603,6.16211,6.16304,61000000.0
2006-01-31 11:05:00,6.16271,6.1629,6.16048,6.16225,71000000.0
2006-01-31 11:10:00,6.16237,6.16297,6.15852,6.15852,67000000.0
2006-01-31 11:15:00,6.15875,6.16062,6.15826,6.15935,63000000.0
2006-01-31 11:20:00,6.15932,6.15972,6.15928,6.15947,76000000.0
2006-01-31 11:25:00,6.15937,6.16176,6.15932,6.16167,64000000.0
2006-01-31 11:30:00,6.16228,6.16352,6.16145,6.1624,74000000.0
2006-01-31 11:35:00,6.16213,6.16221,6.15929,6.16021,60000000.0
2006-01-31 11:40:00,6.15988,6.15994,6.15835,6.1593,64000000.0
2006-01-31 11:45:00,6.15925,6.1612,6.15831,6.1612,62000000.0
2006-01-31 11:50:00,6.16144,6.16201,6.15955,6.15963,68000000.0
2006-01-31 11:55:00,6.15959,6.16258,6.15959,6.16102,52000000.0
2006-01-31 12:00:00,6.16163,6.16208,6.15981,6.16113,63000000.0
2006-01-31 12:05:00,6.16182,6.16293,6.16004,6.1627,61000000.0
2006-01-31 12:10:00,6.16568,6.16568,6.16027,6.16155,63000000.0
2006-01-31 12:15:00,6.16145,6.16269,6.16061,6.16181,56000000.0
2006-01-31 12:20:00,6.1617,6.16265,6.16075,6.1621,70000000.0
2006-01-31 12:25:00,6.16171,6.16246,6.15952,6.161,57000000.0
2006-01-31 12:30:00,6.16052,6.16285,6.1586,6.16285,61000000.0
2006-01-31 12:35:00,6.16174,6.16334,6.16118,6.16189,64000000.0
2006-01-31 12:40:00,6.16246,6.16368,6.16065,6.16226,70000000.0
2006-01-31 12:45:00,6.1622,6.16344,6.16102,6.16254,65000000.0
2006-01-31 12:50:00,6.16257,6.16456,6.16153,6.16394,66000000.0
2006-01-31 12:55:00,6.16409,6.16444,6.15887,6.16023,62000000.0
2006-01-31 13:00:00,6.16002,6.16145,6.15845,6.15971,81000000.0
2006-01-31 13:05:00,6.16,6.16193,6.15893,6.16068,77000000.0
2006-01-31 13:10:00,6.16113,6.16187,6.15871,6.15979,79000000.0
2006-01-31 13:15:00,6.16004,6.1603,6.15874,6.16023,63000000.0
2006-01-31 13:20:00,6.15996,6.16034,6.15792,6.15914,78000000.0
2006-01-31 13:25:00,6.15915,6.15957,6.15704,6.15811,62000000.0
2006-01-31 13:30:00,6.1592,6.1595,6.1569,6.15728,55000000.0
2006-01-31 13:35:00,6.1567,6.15834,6.15603,6.15758,65000000.0
2006-01-31 13:40:00,6.15796,6.15805,6.15638,6.15799,55000000.0
2006-01-31 13:45:00,6.15801,6.15893,6.1564,6.15739,64000000.0
2006-01-31 13:50:00,6.15754,6.15959,6.15754,6.158,58000000.0
2006-01-31 13:55:00,6.15812,6.15921,6.15736,6.15921,59000000.0
2006-01-31 14:00:00,6.16004,6.16004,6.15586,6.15725,72000000.0
2006-01-31 14:05:00,6.158,6.158,6.15422,6.1552,60000000.0
2006-01-31 14:10:00,6.15518,6.15571,6.14986,6.15434,56000000.0
2006-01-31 14:15:00,6.15381,6.1541,6.15166,6.15283,76000000.0
2006-01-31 14:20:00,6.15265,6.15265,6.14952,6.14952,52000000.0
2006-01-31 14:25:00,6.14934,6.15109,6.14744,6.14831,65000000.0
2006-01-31 14:30:00,6.14858,6.15103,6.14729,6.15103,60000000.0
2006-01-31 14:35:00,6.15044,6.15255,6.14843,6.1501,63000000.0
2006-01-31 14:40:00,6.14954,6.15138,6.14919,6.15134,77000000.0
2006-01-31 14:45:00,6.1513,6.15166,6.14973,6.15084,56000000.0
2006-01-31 14:50:00,6.14992,6.15098,6.14863,6.15086,60000000.0
2006-01-31 14:55:00,6.1501,6.15202,6.14903,6.15095,71000000.0
2006-01-31 15:00:00,6.15189,6.15449,6.15073,6.15434,76000000.0
2006-01-31 15:05:00,6.15409,6.15557,6.15336,6.15503,68000000.0
2006-01-31 15:10:00,6.15545,6.15571,6.1528,6.15358,61000000.0
2006-01-31 15:15:00,6.15333,6.15558,6.1531,6.15525,68000000.0
2006-01-31 15:20:00,6.15515,6.15786,6.15464,6.15555,59000000.0
2006-01-31 15:25:00,6.15669,6.15771,6.15545,6.15664,71000000.0
2006-01-31 15:30:00,6.1555,6.15745,6.15338,6.15399,68000000.0
2006-01-31 15:35:00,6.15445,6.15531,6.15323,6.15383,52000000.0
2006-01-31 15:40:00,6.15535,6.15535,6.15326,6.15493,62000000.0
2006-01-31 15:45:00,6.15518,6.15663,6.15439,6.1552,81000000.0
2006-01-31 15:50:00,6.1555,6.15671,6.15316,6.15339,75000000.0
2006-01-31 15:55:00,6.15397,6.15482,6.15195,6.15308,74000000.0
2006-01-31 16:00:00,6.15348,6.15353,6.15102,6.15275,61000000.0
2006-01-31 16:05:00,6.15221,6.15333,6.15152,6.15284,70000000.0
2006-01-31 16:10:00,6.15309,6.1544,6.15224,6.15367,64000000.0
2006-01-31 16:15:00,6.15339,6.15525,6.15308,6.15439,66000000.0
2006-01-31 16:20:00,6.1546,6.15577,6.15334,6.15483,65000000.0
2006-01-31 16:25:00,6.1549,6.15564,6.15358,6.15382,51000000.0
2006-01-31 16:30:00,6.15375,6.15501,6.15318,6.15325,53000000.0
2006-01-31 16:35:00,6.15291,6.15507,6.15225,6.15445,78000000.0
2006-01-31 16:40:00,6.15518,6.15524,6.15288,6.15409,86000000.0
2006-01-31 16:45:00,6.1533,6.15397,6.1491,6.15131,59000000.0
2006-01-31 16:50:00,6.15194,6.15312,6.1504,6.15082,66000000.0
2006-01-31 16:55:00,6.15126,6.15249,6.14967,6.15081,52000000.0
2006-01-31 17:00:00,6.15131,6.15199,6.14836,6.14941,62000000.0
2006-01-31 17:05:00,6.14971,6.15347,6.14965,6.15241,73000000.0
2006-01-31 17:10:00,6.15227,6.15234,6.14938,6.15154,57000000.0
2006-01-31 17:15:00,6.15158,6.15187,6.14656,6.14863,71000000.0
2006-01-31 17:20:00,6.14923,6.15268,6.14832,6.15133,55000000.0
2006-01-31 17:25:00,6.1503,6.15139,6.14843,6.14977,62000000.0
2006-01-31 17:30:00,6.15053,6.15062,6.14727,6.14738,63000000.0
2006-01-31 17:35:00,6.14757,6.14886,6.14577,6.14792,64000000.0
2006-01-31 17:40:00,6.14757,6.14814,6.14432,6.14593,76000000.0
2006-01-31 17:45:00,6.146,6.146,6.14167,6.1427,60000000.0
2006-01-31 17:50:00,6.14331,6.14417,6.14155,6.1427,86000000.0
2006-01-31 17:55:00,6.14315,6.14364,6.14088,6.14121,66000000.0
2006-01-31 18:00:00,6.14176,6.14657,6.14121,6.14584,72000000.0
2006-01-31 18:05:00,6.14523,6.14799,6.14378,6.14502,73000000.0
2006-01-31 18:10:00,6.14497,6.14571,6.14148,6.14291,58000000.0
2006-01-31 18:15:00,6.1427,6.14304,6.14084,6.14236,61000000.0
2006-01-31 18:20:00,6.14198,6.14415,6.13972,6.14006,63000000.0
2006-01-31 18:25:00,6.14038,6.14449,6.13864,6.14142,67000000.0
2006-01-31 18:30:00,6.14046,6.14243,6.13989,6.14156,65000000.0
2006-01-31 18:35:00,6.1421,6.1446,6.13814,6.13885,76000000.0
2006-01-31 18:40:00,6.13836,6.13996,6.13698,6.13923,67000000.0
2006-01-31 18:45:00,6.14025,6.14169,6.13783,6.13886,66000000.0
2006-01-31 18:50:00,6.13906,6.14054,6.13383,6.13492,63000000.0
2006-01-31 18:55:00,6.13396,6.13495,6.1314,6.13394,71000000.0
2006-01-31 19:00:00,6.13434,6.13544,6.13345,6.13416,70000000.0
2006-01-31 19:05:00,6.13428,6.13537,6.13235,6.13421,76000000.0
2006-01-31 19:10:00,6.13555,6.13564,6.12797,6.12956,68000000.0
2006-01-31 19:15:00,6.12915,6.12959,6.12192,6.12332,61000000.0
2006-01-31 19:20:00,6.12326,6.12501,6.12202,6.12403,72000000.0
2006-01-31 19:25:00,6.12432,6.12778,6.12349,6.12778,62000000.0
2006-01-31 19:30:00,6.12794,6.12806,6.12358,6.12358,66000000.0
2006-01-31 19:35:00,6.12397,6.12489,6.11879,6.11879,63000000.0
2006-01-31 19:40:00,6.11955,6.12255,6.11747,6.12041,70000000.0
2006-01-31 19:45:00,6.12122,6.12427,6.12122,6.12324,70000000.0
2006-01-31 19:50:00,6.12275,6.12524,6.12211,6.12467,71000000.0
2006-01-31 19:55:00,6.1238,6.12774,6.12324,6.12558,68000000.0
2006-01-31 20:00:00,6.12526,6.1255,6.1225,6.12474,67000000.0
2006-01-31 20:05:00,6.12648,6.12967,6.12329,6.12465,65000000.0
2006-01-31 20:10:00,6.12515,6.12571,6.12353,6.12429,66000000.0
2006-01-31 20:15:00,6.12485,6.12549,6.12239,6.12415,64000000.0
2006-01-31 20:20:00,6.12496,6.12558,6.12385,6.1245,65000000.0
2006-01-31 20:25:00,6.12481,6.1265,6.12271,6.12366,63000000.0
2006-01-31 20:30:00,6.12391,6.12461,6.12258,6.12376,59000000.0
2006-01-31 20:35:00,6.12399,6.12747,6.12264,6.12735,70000000.0
2006-01-31 20:40:00,6.1272,6.13147,6.12566,6.12929,89000000.0
2006-01-31 20:45:00,6.1292,6.1312,6.12794,6.12878,67000000.0
2006-01-31 20:50:00,6.12933,6.13114,6.12815,6.13012,62000000.0
2006-01-31 20:55:00,6.12972,6.12995,6.12501,6.12542,65000000.0
2006-01-31 21:00:00,6.12516,6.12638,6.1241,6.12492,72000000.0
2006-01-31 21:05:00,6.12524,6.12843,6.12458,6.12692,66000000.0
2006-01-31 21:10:00,6.12586,6.12852,6.12309,6.12309,62000000.0
2006-01-31 21:15:00,6.12303,6.13502,6.12303,6.12905,68000000.0
2006-01-31 21:20:00,6.12928,6.14619,6.12928,6.14619,52000000.0
2006-01-31 21:25:00,6.14662,6.14717,6.14298,6.14631,58000000.0
2006-01-31 21:30:00,6.14628,6.15339,6.14615,6.15025,59000000.0
2006-01-31 21:35:00,6.14984,6.15032,6.14595,6.14595,88000000.0
2006-01-31 21:40:00,6.14684,6.15187,6.14587,6.14626,65000000.0
2006-01-31 21:45:00,6.14487,6.14619,6.14071,6.14204,62000000.0
2006-01-31 21:50:00,6.14138,6.14283,6.13893,6.14104,62000000.0
2006-01-31 21:55:00,6.14076,6.14088,6.13728,6.13793,72000000.0
2006-01-31 22:00:00,6.13673,6.13812,6.13182,6.13377,79000000.0
2006-01-31 22:05:00,6.13338,6.13346,6.12983,6.13198,67000000.0
2006-01-31 22:10:00,6.1324,6.1324,6.12802,6.12928,64000000.0
2006-01-31 22:15:00,6.12914,6.13487,6.12914,6.13257,69000000.0
2006-01-31 22:20:00,6.13409,6.1342,6.13147,6.13305,69000000.0
2006-01-31 22:25:00,6.1326,6.13873,6.13218,6.13873,63000000.0
2006-01-31 22:30:00,6.13885,6.1404,6.13781,6.13855,60000000.0
2006-01-31 22:35:00,6.13886,6.14012,6.1375,6.13847,56000000.0
2006-01-31 22:40:00,6.13791,6.13923,6.13717,6.13843,63000000.0
2006-01-31 22:45:00,6.13817,6.13855,6.13548,6.13639,68000000.0
2006-01-31 22:50:00,6.13556,6.13679,6.1344,6.13583,70000000.0
2006-01-31 22:55:00,6.13643,6.13932,6.1349,6.13556,64000000.0
2006-01-31 23:00:00,6.13617,6.13884,6.13459,6.13884,68000000.0
2006-01-31 23:05:00,6.13763,6.13887,6.13598,6.13802,60000000.0
2006-01-31 23:10:00,6.13627,6.13751,6.13537,6.13597,66000000.0
2006-01-31 23:15:00,6.1347,6.13611,6.13313,6.13441,65000000.0
2006-01-31 23:20:00,6.13401,6.135,6.13291,6.13371,66000000.0
2006-01-31 23:25:00,6.13413,6.13515,6.13333,6.13493,64000000.0
2006-01-31 23:30:00,6.13393,6.13691,6.13389,6.13433,72000000.0
2006-01-31 23:35:00,6.13354,6.13475,6.1328,6.13438,62000000.0
2006-01-31 23:40:00,6.13391,6.13561,6.13287,6.13544,80000000.0
2006-01-31 23:45:00,6.13582,6.13665,6.13411,6.13607,76000000.0
2006-01-31 23:50:00,6.13601,6.13601,6.13235,6.13418,67000000.0
2006-01-31 23:55:00,6.13462,6.13462,6.13197,6.13346,76000000.0
2006-02-01 00:00:00,6.13457,6.13638,6.13274,6.13497,70000000.0
2006-02-01 00:05:00,6.13478,6.13649,6.13368,6.1357,62000000.0
2006-02-01 00:10:00,6.13547,6.13614,6.1345,6.13591,63000000.0
2006-02-01 00:15:00,6.13586,6.13705,6.13512,6.13611,65000000.0
2006-02-01 00:20:00,6.13641,6.13718,6.13506,6.13718,60000000.0
2006-02-01 00:25:00,6.13723,6.13957,6.13606,6.13761,66000000.0
2006-02-01 00:30:00,6.1385,6.13902,6.13724,6.13847,64000000.0
2006-02-01 00:35:00,6.1383,6.14172,6.13803,6.14,80000000.0
2006-02-01 00:40:00,6.13951,6.1409,6.1379,6.1379,61000000.0
2006-02-01 00:45:00,6.13779,6.13973,6.13683,6.13683,63000000.0
2006-02-01 00:50:00,6.13672,6.13753,6.13574,6.13654,60000000.0
2006-02-01 00:55:00,6.13646,6.13871,6.13565,6.13854,66000000.0
2006-02-01 01:00:00,6.13898,6.14178,6.13898,6.14016,63000000.0
2006-02-01 01:05:00,6.14025,6.14156,6.13933,6.13933,70000000.0
2006-02-01 01:10:00,6.14013,6.1421,6.13826,6.14132,55000000.0
2006-02-01 01:15:00,6.14108,6.14187,6.13988,6.13988,63000000.0
2006-02-01 01:20:00,6.1399,6.14232,6.1399,6.14175,59000000.0
2006-02-01 01:25:00,6.14178,6.14317,6.13916,6.1395,70000000.0
2006-02-01 01:30:00,6.1388,6.14096,6.13649,6.14065,68000000.0
2006-02-01 01:35:00,6.1399,6.14057,6.13826,6.13864,71000000.0
2006-02-01 01:40:00,6.13883,6.14153,6.13851,6.13949,72000000.0
2006-02-01 01:45:00,6.13938,6.14115,6.13899,6.13998,68000000.0
2006-02-01 01:50:00,6.13885,6.13984,6.138,6.13802,67000000.0
2006-02-01 01:55:00,6.13843,6.13954,6.13726,6.13794,61000000.0
2006-02-01 02:00:00,6.13731,6.13955,6.13622,6.13928,69000000.0
2006-02-01 02:05:00,6.13843,6.14015,6.13798,6.13951,73000000.0
2006-02-01 02:10:00,6.14015,6.14128,6.13797,6.13893,74000000.0
2006-02-01 02:15:00,6.13915,6.14073,6.13828,6.1389,70000000.0
2006-02-01 02:20:00,6.13907,6.14028,6.13732,6.13824,74000000.0
2006-02-01 02:25:00,6.13829,6.13932,6.13675,6.13803,59000000.0
2006-02-01 02:30:00,6.1378,6.13931,6.13652,6.13734,64000000.0
2006-02-01 02:35:00,6.13795,6.13909,6.1369,6.13722,71000000.0
2006-02-01 02:40:00,6.13716,6.13986,6.13716,6.13846,69000000.0
2006-02-01 02:45:00,6.13864,6.13962,6.13661,6.13704,69000000.0
2006-02-01 02:50:00,6.13713,6.1393,6.13668,6.13912,66000000.0
2006-02-01 02:55:00,6.14027,6.14056,6.13807,6.13935,65000000.0
2006-02-01 03:00:00,6.13939,6.14174,6.13888,6.14166,67000000.0
2006-02-01 03:05:00,6.14253,6.14345,6.14072,6.14277,68000000.0
2006-02-01 03:10:00,6.14321,6.14386,6.14187,6.14232,80000000.0
2006-02-01 03:15:00,6.14215,6.14382,6.14152,6.14181,50000000.0
2006-02-01 03:20:00,6.14165,6.14294,6.13957,6.14015,62000000.0
2006-02-01 03:25:00,6.14075,6.1425,6.14039,6.14058,71000000.0
2006-02-01 03:30:00,6.14055,6.14091,6.13879,6.13923,68000000.0
2006-02-01 03:35:00,6.14004,6.14004,6.13799,6.13845,60000000.0
2006-02-01 03:40:00,6.13866,6.14042,6.13689,6.13774,82000000.0
2006-02-01 03:45:00,6.13769,6.14016,6.13746,6.13937,53000000.0
2006-02-01 03:50:00,6.13906,6.14003,6.13781,6.13951,74000000.0
2006-02-01 03:55:00,6.13945,6.14011,6.1374,6.13937,63000000.0
2006-02-01 04:00:00,6.139,6.139,6.13572,6.13664,70000000.0
2006-02-01 04:05:00,6.13547,6.13671,6.13361,6.13366,66000000.0
2006-02-01 04:10:00,6.13377,6.13501,6.13241,6.13298,77000000.0
2006-02-01 04:15:00,6.13413,6.13735,6.13339,6.13552,57000000.0
2006-02-01 04:20:00,6.13538,6.13675,6.13342,6.13395,62000000.0
2006-02-01 04:25:00,6.13362,6.13754,6.13321,6.13429,53000000.0
2006-02-01 04:30:00,6.13629,6.13737,6.13507,6.1362,66000000.0
2006-02-01 04:35:00,6.13588,6.13616,6.13422,6.13422,64000000.0
2006-02-01 04:40:00,6.13417,6.13647,6.13361,6.13506,54000000.0
2006-02-01 04:45:00,6.13518,6.13556,6.13353,6.13353,63000000.0
2006-02-01 04:50:00,6.13399,6.13477,6.1333,6.13347,71000000.0
2006-02-01 04:55:00,6.13335,6.13472,6.13335,6.13368,65000000.0
2006-02-01 05:00:00,6.13368,6.13782,6.13351,6.13506,62000000.0
2006-02-01 05:05:00,6.13621,6.1385,6.13582,6.1385,72000000.0
2006-02-01 05:10:00,6.13725,6.13853,6.13639,6.13694,59000000.0
2006-02-01 05:15:00,6.13663,6.13752,6.13584,6.13609,67000000.0
2006-02-01 05:20:00,6.13652,6.13882,6.13652,6.13727,79000000.0
2006-02-01 05:25:00,6.13641,6.13842,6.1364,6.13733,66000000.0
2006-02-01 05:30:00,6.13713,6.13812,6.13626,6.13722,76000000.0
2006-02-01 05:35:00,6.13722,6.13912,6.13673,6.13891,78000000.0
2006-02-01 05:40:00,6.1388,6.139,6.13667,6.13667,61000000.0
2006-02-01 05:45:00,6.13684,6.13803,6.13643,6.13723,77000000.0
2006-02-01 05:50:00,6.13686,6.13803,6.13634,6.13742,62000000.0
2006-02-01 05:55:00,6.13788,6.13895,6.13643,6.13881,70000000.0
2006-02-01 06:00:00,6.13849,6.13949,6.13725,6.13843,77000000.0
2006-02-01 06:05:00,6.13853,6.13922,6.13666,6.13725,81000000.0
2006-02-01 06:10:00,6.13697,6.13768,6.13544,6.13578,73000000.0
2006-02-01 06:15:00,6.13556,6.13702,6.13514,6.1361,69000000.0
2006-02-01 06:20:00,6.13634,6.13671,6.13378,6.13503,68000000.0
2006-02-01 06:25:00,6.13504,6.13594,6.13359,6.13487,71000000.0
2006-02-01 06:30:00,6.13435,6.13582,6.13342,6.13439,58000000.0
2006-02-01 06:35:00,6.13434,6.13578,6.13348,6.13413,72000000.0
2006-02-01 06:40:00,6.13507,6.13593,6.13414,6.13466,71000000.0
2006-02-01 06:45:00,6.13446,6.13572,6.13362,6.13476,69000000.0
2006-02-01 06:50:00,6.13454,6.13454,6.13276,6.13327,56000000.0
2006-02-01 06:55:00,6.13364,6.13441,6.13242,6.13347,64000000.0
2006-02-01 07:00:00,6.13328,6.13328,6.13022,6.13071,58000000.0
2006-02-01 07:05:00,6.13069,6.13244,6.13069,6.13184,59000000.0
2006-02-01 07:10:00,6.13224,6.13355,6.13147,6.1315,82000000.0
2006-02-01 07:15:00,6.13193,6.13292,6.13026,6.13202,80000000.0
2006-02-01 07:20:00,6.13213,6.13359,6.13136,6.13171,76000000.0
2006-02-01 07:25:00,6.13184,6.13301,6.13117,6.13138,78000000.0
2006-02-01 07:30:00,6.13163,6.13352,6.13154,6.13205,61000000.0
2006-02-01 07:35:00,6.13259,6.13381,6.13071,6.13136,63000000.0
2006-02-01 07:40:00,6.13125,6.13175,6.13039,6.13175,55000000.0
2006-02-01 07:45:00,6.13162,6.13171,6.12937,6.1309,59000000.0
2006-02-01 07:50:00,6.13131,6.13158,6.12956,6.13027,67000000.0
2006-02-01 07:55:00,6.13017,6.131,6.12942,6.13041,62000000.0
2006-02-01 08:00:00,6.13005,6.13214,6.12986,6.13192,65000000.0
2006-02-01 08:05:00,6.13171,6.13326,6.13057,6.13185,73000000.0
2006-02-01 08:10:00,6.13172,6.13296,6.13075,6.13087,58000000.0
2006-02-01 08:15:00,6.13108,6.13313,6.13108,6.13252,59000000.0
2006-02-01 08:20:00,6.13208,6.13293,6.13115,6.1322,64000000.0
2006-02-01 08:25:00,6.13275,6.13337,6.13178,6.13185,56000000.0
2006-02-01 08:30:00,6.13254,6.13385,6.13156,6.13242,62000000.0
2006-02-01 08:35:00,6.13281,6.13494,6.13225,6.13328,56000000.0
2006-02-01 08:40:00,6.13461,6.13561,6.1338,6.13516,58000000.0
2006-02-01 08:45:00,6.13546,6.1357,6.13277,6.13503,76000000.0
2006-02-01 08:50:00,6.13459,6.13617,6.13413,6.13447,81000000.0
2006-02-01 08:55:00,6.13411,6.13713,6.13382,6.13661,70000000.0
2006-02-01 09:00:00,6.13515,6.13745,6.135,6.13741,62000000.0
2006-02-01 09:05:00,6.13787,6.13787,6.13522,6.1362,66000000.0
2006-02-01 09:10:00,6.13538,6.1404,6.13522,6.13883,67000000.0
2006-02-01 09:15:00,6.13871,6.14044,6.13719,6.13951,72000000.0
2006-02-01 09:20:00,6.14082,6.14084,6.13513,6.13558,74000000.0
2006-02-01 09:25:00,6.13682,6.13788,6.13385,6.13497,68000000.0
2006-02-01 09:30:00,6.13567,6.1361,6.13274,6.13306,69000000.0
2006-02-01 09:35:00,6.13355,6.13484,6.13176,6.13428,85000000.0
2006-02-01 09:40:00,6.13391,6.13698,6.13303,6.13683,74000000.0
2006-02-01 09:45:00,6.13685,6.13721,6.13442,6.13524,76000000.0
2006-02-01 09:50:00,6.13519,6.141,6.1347,6.1397,74000000.0
2006-02-01 09:55:00,6.13956,6.14298,6.1385,6.14298,68000000.0
2006-02-01 10:00:00,6.14401,6.14475,6.14152,6.14154,75000000.0
2006-02-01 10:05:00,6.14129,6.14257,6.14,6.14187,50000000.0
2006-02-01 10:10:00,6.14146,6.14303,6.14102,6.14203,70000000.0
2006-02-01 10:15:00,6.14204,6.14364,6.13975,6.14195,74000000.0
2006-02-01 10:20:00,6.14169,6.14324,6.14086,6.14197,60000000.0
2006-02-01 10:25:00,6.14183,6.14302,6.14041,6.14134,60000000.0
2006-02-01 10:30:00,6.14078,6.14174,6.13933,6.14035,57000000.0
2006-02-01 10:35:00,6.13967,6.14026,6.13778,6.13873,72000000.0
2006-02-01 10:40:00,6.13909,6.13989,6.13485,6.13711,62000000.0
2006-02-01 10:45:00,6.13647,6.14174,6.13647,6.14138,55000000.0
2006-02-01 10:50:00,6.14035,6.14395,6.13963,6.14352,72000000.0
2006-02-01 10:55:00,6.14167,6.14258,6.14026,6.1404,49000000.0
2006-02-01 11:00:00,6.14008,6.14449,6.13835,6.14449,61000000.0
2006-02-01 11:05:00,6.14489,6.14785,6.14411,6.14771,71000000.0
2006-02-01 11:10:00,6.14733,6.14764,6.14572,6.14584,67000000.0
2006-02-01 11:15:00,6.14619,6.14774,6.14536,6.14536,63000000.0
2006-02-01 11:20:00,6.14542,6.15121,6.14542,6.15029,76000000.0
2006-02-01 11:25:00,6.15176,6.15179,6.14915,6.15098,64000000.0
2006-02-01 11:30:00,6.15086,6.15192,6.14846,6.14978,74000000.0
2006-02-01 11:35:00,6.14863,6.15032,6.14815,6.1499,60000000.0
2006-02-01 11:40:00,6.14911,6.15192,6.14849,6.15114,64000000.0
2006-02-01 11:45:00,6.15121,6.15518,6.15121,6.15418,62000000.0
2006-02-01 11:50:00,6.15418,6.155,6.15262,6.15313,68000000.0
2006-02-01 11:55:00,6.153,6.15374,6.15007,6.1506,52000000.0
2006-02-01 12:00:00,6.14934,6.15085,6.14808,6.15042,63000000.0
2006-02-01 12:05:00,6.14956,6.15105,6.14843,6.14987,61000000.0
2006-02-01 12:10:00,6.15001,6.15243,6.14986,6.15072,63000000.0
2006-02-01 12:15:00,6.15096,6.15272,6.15037,6.15165,56000000.0
2006-02-01 12:20:00,6.15234,6.15265,6.14977,6.15065,70000000.0
2006-02-01 12:25:00,6.15106,6.15132,6.14817,6.14983,57000000.0
2006-02-01 12:30:00,6.15023,6.15023,6.14641,6.14942,61000000.0
2006-02-01 12:35:00,6.14914,6.14945,6.14679,6.14743,64000000.0
2006-02-01 12:40:00,6.14742,6.15032,6.14723,6.14975,70000000.0
2006-02-01 12:45:00,6.15004,6.15741,6.15002,6.15575,65000000.0
2006-02-01 12:50:00,6.15675,6.16203,6.15675,6.15948,66000000.0
2006-02-01 12:55:00,6.15912,6.16014,6.15644,6.15789,62000000.0
2006-02-01 13:00:00,6.15814,6.15985,6.1566,6.15984,81000000.0
2006-02-01 13:05:00,6.16026,6.16336,6.15889,6.16108,77000000.0
2006-02-01 13:10:00,6.16083,6.16106,6.15825,6.1592,79000000.0
2006-02-01 13:15:00,6.15849,6.15868,6.15542,6.15656,63000000.0
2006-02-01 13:20:00,6.15637,6.15953,6.15407,6.15918,78000000.0
2006-02-01 13:25:00,6.15862,6.16263,6.15834,6.16195,62000000.0
2006-02-01 13:30:00,6.16256,6.16597,6.16237,6.16511,55000000.0
2006-02-01 13:35:00,6.16376,6.16817,6.16315,6.16652,65000000.0
2006-02-01 13:40:00,6.16632,6.16819,6.16342,6.16443,55000000.0
2006-02-01 13:45:00,6.16467,6.1669,6.16329,6.16644,64000000.0
2006-02-01 13:50:00,6.16606,6.16621,6.16213,6.16264,58000000.0
2006-02-01 13:55:00,6.16284,6.16409,6.15993,6.16235,59000000.0
2006-02-01 14:00:00,6.16214,6.16249,6.15981,6.16065,72000000.0
2006-02-01 14:05:00,6.16053,6.16165,6.1594,6.15953,60000000.0
2006-02-01 14:10:00,6.16044,6.16157,6.15961,6.16086,56000000.0
2006-02-01 14:15:00,6.16085,6.16139,6.15864,6.15974,76000000.0
2006-02-01 14:20:00,6.15983,6.16124,6.15869,6.15915,52000000.0
2006-02-01 14:25:00,6.15921,6.16094,6.15897,6.15994,65000000.0
2006-02-01 14:30:00,6.16045,6.1626,6.15995,6.1626,60000000.0
2006-02-01 14:35:00,6.16259,6.16397,6.16163,6.1632,63000000.0
2006-02-01 14:40:00,6.16364,6.16389,6.16158,6.16257,77000000.0
2006-02-01 14:45:00,6.16197,6.16296,6.15978,6.16065,56000000.0
2006-02-01 14:50:00,6.16094,6.16094,6.15875,6.15961,60000000.0
2006-02-01 14:55:00,6.15996,6.16097,6.1581,6.15914,71000000.0
2006-02-01 15:00:00,6.15885,6.16136,6.1575,6.1603,76000000.0
2006-02-01 15:05:00,6.16142,6.16292,6.16033,6.16225,68000000.0
2006-02-01 15:10:00,6.16246,6.16733,6.16208,6.16733,61000000.0
2006-02-01 15:15:00,6.16751,6.17045,6.16645,6.17028,68000000.0
2006-02-01 15:20:00,6.17004,6.17259,6.16834,6.17093,59000000.0
2006-02-01 15:25:00,6.17046,6.17111,6.16562,6.16745,71000000.0
2006-02-01 15:30:00,6.16792,6.17067,6.16698,6.16978,68000000.0
2006-02-01 15:35:00,6.17066,6.17124,6.16835,6.16954,52000000.0
2006-02-01 15:40:00,6.17036,6.17283,6.16926,6.17277,62000000.0
2006-02-01 15:45:00,6.17206,6.17546,6.17105,6.17462,81000000.0
2006-02-01 15:50:00,6.17483,6.17483,6.16665,6.16852,75000000.0
2006-02-01 15:55:00,6.16812,6.17084,6.16732,6.16797,74000000.0
2006-02-01 16:00:00,6.16793,6.16831,6.16508,6.16748,61000000.0
2006-02-01 16:05:00,6.16719,6.17036,6.16619,6.17036,70000000.0
2006-02-01 16:10:00,6.17053,6.17128,6.16697,6.16865,64000000.0
2006-02-01 16:15:00,6.16865,6.16933,6.16634,6.16775,66000000.0
2006-02-01 16:20:00,6.16759,6.16804,6.16545,6.16642,65000000.0
2006-02-01 16:25:00,6.16615,6.16777,6.16523,6.1672,51000000.0
2006-02-01 16:30:00,6.16707,6.1679,6.16446,6.16589,53000000.0
2006-02-01 16:35:00,6.16597,6.16812,6.16503,6.16688,78000000.0
2006-02-01 16:40:00,6.16722,6.16845,6.16507,6.16523,86000000.0
2006-02-01 16:45:00,6.16665,6.1677,6.16509,6.16559,59000000.0
2006-02-01 16:50:00,6.16565,6.16667,6.16294,6.16518,66000000.0
2006-02-01 16:55:00,6.16493,6.16679,6.16358,6.16544,52000000.0
2006-02-01 17:00:00,6.16654,6.16654,6.16077,6.16394,62000000.0
2006-02-01 17:05:00,6.16456,6.16591,6.15838,6.15931,73000000.0
2006-02-01 17:10:00,6.15904,6.15924,6.15533,6.15675,57000000.0
2006-02-01 17:15:00,6.15702,6.15971,6.15613,6.15799,71000000.0
2006-02-01 17:20:00,6.1579,6.16069,6.15721,6.15978,55000000.0
2006-02-01 17:25:00,6.16061,6.16143,6.15891,6.16058,62000000.0
2006-02-01 17:30:00,6.16011,6.16081,6.15708,6.15818,63000000.0
2006-02-01 17:35:00,6.1584,6.16149,6.15703,6.16099,64000000.0
2006-02-01 17:40:00,6.16095,6.16178,6.15943,6.16132,76000000.0
2006-02-01 17:45:00,6.16102,6.16639,6.1608,6.16639,60000000.0
2006-02-01 17:50:00,6.16691,6.16752,6.16401,6.16622,86000000.0
2006-02-01 17:55:00,6.16567,6.16626,6.16289,6.16355,66000000.0
2006-02-01 18:00:00,6.16311,6.16583,6.16311,6.16491,72000000.0
2006-02-01 18:05:00,6.16574,6.16994,6.16399,6.16705,73000000.0
2006-02-01 18:10:00,6.16757,6.16856,6.16537,6.16856,58000000.0
2006-02-01 18:15:00,6.16715,6.17133,6.16675,6.17077,61000000.0
2006-02-01 18:20:00,6.17002,6.17008,6.16554,6.16621,63000000.0
2006-02-01 18:25:00,6.16657,6.16758,6.16509,6.16677,67000000.0
2006-02-01 18:30:00,6.16709,6.16955,6.1655,6.16838,65000000.0
2006-02-01 18:35:00,6.1684,6.16983,6.16695,6.16981,76000000.0
2006-02-01 18:40:00,6.16952,6.17103,6.1682,6.1697,67000000.0
2006-02-01 18:45:00,6.16928,6.17091,6.16727,6.1683,66000000.0
2006-02-01 18:50:00,6.16773,6.17001,6.16647,6.16774,63000000.0
2006-02-01 18:55:00,6.16757,6.16952,6.1666,6.16839,71000000.0
2006-02-01 19:00:00,6.16795,6.17105,6.16699,6.16909,70000000.0
2006-02-01 19:05:00,6.17077,6.1738,6.16978,6.17284,76000000.0
2006-02-01 19:10:00,6.17208,6.17381,6.17096,6.17107,68000000.0
2006-02-01 19:15:00,6.17086,6.17302,6.169,6.169,61000000.0
2006-02-01 19:20:00,6.16868,6.17174,6.16846,6.17024,72000000.0
2006-02-01 19:25:00,6.16996,6.17312,6.16972,6.17098,62000000.0
2006-02-01 19:30:00,6.1713,6.17489,6.1713,6.17455,66000000.0
2006-02-01 19:35:00,6.17595,6.1789,6.17465,6.17831,63000000.0
2006-02-01 19:40:00,6.17646,6.17707,6.17186,6.17437,70000000.0
2006-02-01 19:45:00,6.17458,6.17555,6.1734,6.17424,70000000.0
2006-02-01 19:50:00,6.17249,6.17479,6.17021,6.17389,71000000.0
2006-02-01 19:55:00,6.17381,6.1765,6.17226,6.17226,68000000.0
2006-02-01 20:00:00,6.17268,6.17585,6.1719,6.17584,67000000.0
2006-02-01 20:05:00,6.17601,6.17702,6.17486,6.17595,65000000.0
2006-02-01 20:10:00,6.17596,6.17671,6.17458,6.17579,66000000.0
2006-02-01 20:15:00,6.17635,6.17787,6.17501,6.177,64000000.0
2006-02-01 20:20:00,6.17729,6.1773,6.17479,6.17479,65000000.0
2006-02-01 20:25:00,6.17426,6.17684,6.1739,6.17608,63000000.0
2006-02-01 20:30:00,6.1757,6.17728,6.17442,6.17532,59000000.0
2006-02-01 20:35:00,6.17597,6.17633,6.1735,6.1735,70000000.0
2006-02-01 20:40:00,6.17422,6.17618,6.17392,6.1757,89000000.0
2006-02-01 20:45:00,6.17536,6.17697,6.17456,6.17577,67000000.0
2006-02-01 20:50:00,6.17568,6.17719,6.17417,6.17483,62000000.0
2006-02-01 20:55:00,6.17489,6.17659,6.17431,6.17456,65000000.0
2006-02-01 21:00:00,6.1748,6.1786,6.17479,6.17767,72000000.0
2006-02-01 21:05:00,6.17787,6.18053,6.17711,6.17903,66000000.0
2006-02-01 21:10:00,6.17881,6.17955,6.17643,6.1778,62000000.0
2006-02-01 21:15:00,6.17762,6.18272,6.17693,6.18272,68000000.0
2006-02-01 21:20:00,6.18104,6.18995,6.17987,6.18679,52000000.0
2006-02-01 21:25:00,6.18764,6.18773,6.18362,6.18659,58000000.0
2006-02-01 21:30:00,6.18672,6.18717,6.18421,6.18541,59000000.0
2006-02-01 21:35:00,6.18536,6.18683,6.18152,6.18191,88000000.0
2006-02-01 21:40:00,6.1819,6.18398,6.18154,6.18273,65000000.0
2006-02-01 21:45:00,6.1821,6.18512,6.18082,6.18448,62000000.0
2006-02-01 21:50:00,6.18496,6.18515,6.18087,6.18127,62000000.0
2006-02-01 21:55:00,6.182,6.18597,6.18183,6.18572,72000000.0
2006-02-01 22:00:00,6.18492,6.18607,6.18365,6.18435,79000000.0
2006-02-01 22:05:00,6.18402,6.18555,6.18305,6.18439,67000000.0
2006-02-01 22:10:00,6.18504,6.1861,6.18383,6.18509,64000000.0
2006-02-01 22:15:00,6.18527,6.18548,6.1832,6.18466,69000000.0
2006-02-01 22:20:00,6.18439,6.18497,6.18191,6.18191,69000000.0
2006-02-01 22:25:00,6.18195,6.1842,6.18084,6.18315,63000000.0
2006-02-01 22:30:00,6.182,6.18327,6.18129,6.18279,60000000.0
2006-02-01 22:35:00,6.18181,6.18438,6.18181,6.1831,56000000.0
2006-02-01 22:40:00,6.18312,6.18472,6.18206,6.18354,63000000.0
2006-02-01 22:45:00,6.18343,6.1857,6.18267,6.18459,68000000.0
2006-02-01 22:50:00,6.18465,6.18563,6.18288,6.18419,70000000.0
2006-02-01 22:55:00,6.18463,6.18492,6.1827,6.18362,64000000.0
2006-02-01 23:00:00,6.18446,6.18455,6.18231,6.1835,68000000.0
2006-02-01 23:05:00,6.18314,6.1846,6.18218,6.18368,60000000.0
2006-02-01 23:10:00,6.18352,6.18476,6.18236,6.18236,66000000.0
2006-02-01 23:15:00,6.18309,6.18547,6.18304,6.18462,65000000.0
2006-02-01 23:20:00,6.18436,6.18566,6.18234,6.18566,66000000.0
2006-02-01 23:25:00,6.18369,6.18861,6.18307,6.18853,64000000.0
2006-02-01 23:30:00,6.18777,6.18991,6.18633,6.18881,72000000.0
2006-02-01 23:35:00,6.18782,6.18782,6.18487,6.18562,62000000.0
2006-02-01 23:40:00,6.18578,6.18694,6.18458,6.18554,80000000.0
2006-02-01 23:45:00,6.18595,6.18674,6.1841,6.18561,76000000.0
2006-02-01 23:50:00,6.18615,6.18615,6.18131,6.18267,67000000.0
2006-02-01 23:55:00,6.18208,6.18208,6.17907,6.18018,76000000.0
2006-02-02 00:00:00,6.18111,6.18206,6.17942,6.18125,70000000.0
2006-02-02 00:05:00,6.18105,6.18236,6.17948,6.1819,62000000.0
2006-02-02 00:10:00,6.18171,6.18275,6.18003,6.18091,63000000.0
2006-02-02 00:15:00,6.18121,6.1821,6.17979,6.18173,65000000.0
2006-02-02 00:20:00,6.18187,6.18395,6.18067,6.18295,60000000.0
2006-02-02 00:25:00,6.18442,6.18473,6.18176,6.18176,66000000.0
2006-02-02 00:30:00,6.18211,6.18563,6.18211,6.18563,64000000.0
2006-02-02 00:35:00,6.1851,6.18574,6.18287,6.1833,80000000.0
2006-02-02 00:40:00,6.18294,6.18366,6.18147,6.1818,61000000.0
2006-02-02 00:45:00,6.18191,6.1837,6.18074,6.18316,63000000.0
2006-02-02 00:50:00,6.18387,6.18669,6.18339,6.18636,60000000.0
2006-02-02 00:55:00,6.18581,6.18591,6.18364,6.18416,66000000.0
2006-02-02 01:00:00,6.18396,6.18603,6.18301,6.1834,63000000.0
2006-02-02 01:05:00,6.18333,6.18508,6.18297,6.18346,70000000.0
2006-02-02 01:10:00,6.18389,6.18541,6.18388,6.18541,55000000.0
2006-02-02 01:15:00,6.18528,6.18568,6.18347,6.18522,63000000.0
2006-02-02 01:20:00,6.18537,6.18559,6.18278,6.18403,59000000.0
2006-02-02 01:25:00,6.18413,6.18552,6.18317,6.18443,70000000.0
2006-02-02 01:30:00,6.18371,6.1855,6.18058,6.18072,68000000.0
2006-02-02 01:35:00,6.1808,6.18249,6.18017,6.18073,71000000.0
2006-02-02 01:40:00,6.18033,6.18204,6.17934,6.18059,72000000.0
2006-02-02 01:45:00,6.18038,6.18158,6.17898,6.1804,68000000.0
2006-02-02 01:50:00,6.18049,6.18334,6.17952,6.18076,67000000.0
2006-02-02 01:55:00,6.18037,6.18281,6.18037,6.18128,61000000.0
2006-02-02 02:00:00,6.18041,6.18246,6.18004,6.18042,69000000.0
2006-02-02 02:05:00,6.18036,6.18115,6.17928,6.18043,73000000.0
2006-02-02 02:10:00,6.18029,6.18029,6.17616,6.17797,74000000.0
2006-02-02 02:15:00,6.17802,6.17802,6.17432,6.17497,70000000.0
2006-02-02 02:20:00,6.17502,6.17801,6.17314,6.17529,74000000.0
2006-02-02 02:25:00,6.17445,6.17654,6.17445,6.1755,59000000.0
2006-02-02 02:30:00,6.17495,6.17682,6.17422,6.17574,64000000.0
2006-02-02 02:35:00,6.1756,6.1772,6.17444,6.17699,71000000.0
2006-02-02 02:40:00,6.17749,6.17851,6.17589,6.17722,69000000.0
2006-02-02 02:45:00,6.1763,6.17926,6.1763,6.17926,69000000.0
2006-02-02 02:50:00,6.17801,6.1796,6.17669,6.17747,66000000.0
2006-02-02 02:55:00,6.17722,6.18045,6.17722,6.17734,65000000.0
2006-02-02 03:00:00,6.17778,6.18067,6.17744,6.17898,67000000.0
2006-02-02 03:05:00,6.17907,6.18079,6.17897,6.18023,68000000.0
2006-02-02 03:10:00,6.18046,6.18258,6.17912,6.18207,80000000.0
2006-02-02 03:15:00,6.18334,6.18372,6.18046,6.18046,50000000.0
2006-02-02 03:20:00,6.18014,6.18244,6.18006,6.18244,62000000.0
2006-02-02 03:25:00,6.1822,6.18253,6.1789,6.18114,71000000.0
2006-02-02 03:30:00,6.18115,6.18146,6.17714,6.17714,68000000.0
2006-02-02 03:35:00,6.17806,6.18156,6.17712,6.18051,60000000.0
2006-02-02 03:40:00,6.18039,6.18116,6.17906,6.1807,82000000.0
2006-02-02 03:45:00,6.18135,6.18345,6.18017,6.18183,53000000.0
2006-02-02 03:50:00,6.18175,6.18472,6.18129,6.18472,74000000.0
2006-02-02 03:55:00,6.1839,6.1839,6.18063,6.18217,63000000.0
2006-02-02 04:00:00,6.18146,6.18266,6.17954,6.17984,70000000.0
2006-02-02 04:05:00,6.17997,6.18058,6.17726,6.17852,66000000.0
2006-02-02 04:10:00,6.17886,6.17949,6.17606,6.17792,77000000.0
2006-02-02 04:15:00,6.17775,6.18117,6.17775,6.18085,57000000.0
2006-02-02 04:20:00,6.17998,6.18074,6.17886,6.17886,62000000.0
2006-02-02 04:25:00,6.17898,6.1803,6.17788,6.17898,53000000.0
2006-02-02 04:30:00,6.17871,6.17886,6.17643,6.17695,66000000.0
2006-02-02 04:35:00,6.17697,6.17977,6.17664,6.17768,64000000.0
2006-02-02 04:40:00,6.17757,6.17995,6.17729,6.17904,54000000.0
2006-02-02 04:45:00,6.17852,6.18076,6.17801,6.17937,63000000.0
2006-02-02 04:50:00,6.17913,6.18045,6.17719,6.17768,71000000.0
2006-02-02 04:55:00,6.17717,6.17875,6.17637,6.17637,65000000.0
2006-02-02 05:00:00,6.17671,6.17951,6.17635,6.17758,62000000.0
2006-02-02 05:05:00,6.17778,6.17909,6.17685,6.17849,72000000.0
2006-02-02 05:10:00,6.17723,6.1789,6.1772,6.17849,59000000.0
2006-02-02 05:15:00,6.17879,6.18016,6.17735,6.17735,67000000.0
2006-02-02 05:20:00,6.17762,6.17893,6.1772,6.17741,79000000.0
2006-02-02 05:25:00,6.17769,6.17879,6.17661,6.17714,66000000.0
2006-02-02 05:30:00,6.17742,6.17846,6.17655,6.17702,76000000.0
2006-02-02 05:35:00,6.17679,6.17935,6.17667,6.17793,78000000.0
2006-02-02 05:40:00,6.1784,6.18075,6.1784,6.17986,61000000.0
2006-02-02 05:45:00,6.18003,6.18067,6.17848,6.17849,77000000.0
2006-02-02 05:50:00,6.17837,6.18066,6.17764,6.18024,62000000.0
2006-02-02 05:55:00,6.17912,6.18027,6.17841,6.17928,70000000.0
2006-02-02 06:00:00,6.17958,6.18164,6.17888,6.17973,77000000.0
2006-02-02 06:05:00,6.179,6.18087,6.17877,6.18015,81000000.0
2006-02-02 06:10:00,6.17979,6.18372,6.17927,6.18031,73000000.0
2006-02-02 06:15:00,6.18027,6.18218,6.18015,6.18104,69000000.0
2006-02-02 06:20:00,6.18121,6.18608,6.18117,6.18532,68000000.0
2006-02-02 06:25:00,6.18553,6.18553,6.18219,6.18396,71000000.0
2006-02-02 06:30:00,6.18359,6.18598,6.18281,6.18408,58000000.0
2006-02-02 06:35:00,6.18478,6.18511,6.18217,6.18392,72000000.0
2006-02-02 06:40:00,6.18407,6.18424,6.18123,6.18244,71000000.0
2006-02-02 06:45:00,6.18265,6.18441,6.18153,6.18343,69000000.0
2006-02-02 06:50:00,6.18343,6.18536,6.1823,6.1845,56000000.0
2006-02-02 06:55:00,6.18356,6.18476,6.1827,6.18433,64000000.0
2006-02-02 07:00:00,6.18291,6.18344,6.18074,6.18125,58000000.0
2006-02-02 07:05:00,6.18111,6.18254,6.18042,6.18192,59000000.0
2006-02-02 07:10:00,6.18208,6.18288,6.18047,6.18054,82000000.0
2006-02-02 07:15:00,6.18048,6.18234,6.18023,6.18049,80000000.0
2006-02-02 07:20:00,6.18113,6.18328,6.18078,6.18327,76000000.0
2006-02-02 07:25:00,6.18304,6.18304,6.18049,6.1811,78000000.0
2006-02-02 07:30:00,6.18053,6.18632,6.18037,6.1854,61000000.0
2006-02-02 07:35:00,6.18556,6.1861,6.18311,6.1844,63000000.0
2006-02-02 07:40:00,6.18491,6.18811,6.18437,6.18811,55000000.0
2006-02-02 07:45:00,6.18821,6.19792,6.18774,6.19734,59000000.0
2006-02-02 07:50:00,6.19793,6.19793,6.19353,6.19473,67000000.0
2006-02-02 07:55:00,6.19338,6.19553,6.19206,6.19318,62000000.0
2006-02-02 08:00:00,6.19242,6.19418,6.19098,6.19391,65000000.0
2006-02-02 08:05:00,6.19318,6.19424,6.19177,6.19255,73000000.0
2006-02-02 08:10:00,6.19166,6.19313,6.19107,6.19189,58000000.0
2006-02-02 08:15:00,6.1918,6.19363,6.19117,6.19296,59000000.0
2006-02-02 08:20:00,6.19342,6.19431,6.1919,6.19306,64000000.0
2006-02-02 08:25:00,6.1936,6.19402,6.19013,6.19179,56000000.0
2006-02-02 08:30:00,6.19295,6.19321,6.19089,6.19153,62000000.0
2006-02-02 08:35:00,6.19218,6.19365,6.19144,6.19327,56000000.0
2006-02-02 08:40:00,6.19261,6.19377,6.19133,6.19226,58000000.0
2006-02-02 08:45:00,6.19213,6.19359,6.19111,6.19166,76000000.0
2006-02-02 08:50:00,6.19148,6.1919,6.18818,6.18818,81000000.0
2006-02-02 08:55:00,6.18776,6.18917,6.18665,6.18759,70000000.0
2006-02-02 09:00:00,6.18549,6.18973,6.18549,6.18624,62000000.0
2006-02-02 09:05:00,6.18624,6.18669,6.18378,6.18378,66000000.0
2006-02-02 09:10:00,6.18384,6.18616,6.18384,6.18463,67000000.0
2006-02-02 09:15:00,6.18436,6.18714,6.1827,6.18714,72000000.0
2006-02-02 09:20:00,6.18689,6.18928,6.18601,6.18798,74000000.0
2006-02-02 09:25:00,6.18804,6.18901,6.18674,6.18779,68000000.0
2006-02-02 09:30:00,6.18678,6.18859,6.18535,6.18771,69000000.0
2006-02-02 09:35:00,6.18701,6.18796,6.18475,6.18675,85000000.0
2006-02-02 09:40:00,6.18581,6.18709,6.18458,6.18578,74000000.0
2006-02-02 09:45:00,6.18487,6.18639,6.18327,6.18408,76000000.0
2006-02-02 09:50:00,6.18427,6.18626,6.18388,6.18501,74000000.0
2006-02-02 09:55:00,6.18494,6.18622,6.18136,6.18288,68000000.0
2006-02-02 10:00:00,6.18187,6.18201,6.17884,6.18201,75000000.0
2006-02-02 10:05:00,6.18071,6.18258,6.1801,6.1801,50000000.0
2006-02-02 10:10:00,6.17883,6.18405,6.17883,6.18405,70000000.0
2006-02-02 10:15:00,6.18436,6.18577,6.18297,6.1843,74000000.0
2006-02-02 10:20:00,6.18536,6.18582,6.18268,6.18293,60000000.0
2006-02-02 10:25:00,6.18197,6.18385,6.18163,6.18341,60000000.0
2006-02-02 10:30:00,6.18342,6.18626,6.18258,6.18626,57000000.0
2006-02-02 10:35:00,6.18617,6.18858,6.1848,6.18793,72000000.0
2006-02-02 10:40:00,6.18827,6.19012,6.18709,6.18956,62000000.0
2006-02-02 10:45:00,6.19033,6.19179,6.18874,6.19002,55000000.0
2006-02-02 10:50:00,6.18967,6.19008,6.18675,6.18864,72000000.0
2006-02-02 10:55:00,6.1894,6.19046,6.18659,6.18994,49000000.0
2006-02-02 11:00:00,6.18979,6.19045,6.18772,6.18896,61000000.0
2006-02-02 11:05:00,6.18845,6.18894,6.18601,6.18601,71000000.0
2006-02-02 11:10:00,6.1864,6.1881,6.18473,6.18498,67000000.0
2006-02-02 11:15:00,6.18545,6.18666,6.18416,6.18416,63000000.0
2006-02-02 11:20:00,6.18418,6.18642,6.184,6.18536,76000000.0
2006-02-02 11:25:00,6.18442,6.18551,6.18254,6.18315,64000000.0
2006-02-02 11:30:00,6.18321,6.18426,6.18188,6.18311,74000000.0
2006-02-02 11:35:00,6.18299,6.18532,6.18292,6.18466,60000000.0
2006-02-02 11:40:00,6.18481,6.18572,6.18366,6.18467,64000000.0
2006-02-02 11:45:00,6.18472,6.18511,6.18266,6.18482,62000000.0
2006-02-02 11:50:00,6.18449,6.18707,6.18038,6.18038,68000000.0
2006-02-02 11:55:00,6.18076,6.18151,6.17972,6.17982,52000000.0
2006-02-02 12:00:00,6.17856,6.18131,6.17856,6.18046,63000000.0
2006-02-02 12:05:00,6.17976,6.18059,6.17759,6.18008,61000000.0
2006-02-02 12:10:00,6.18039,6.18127,6.17872,6.17978,63000000.0
2006-02-02 12:15:00,6.17984,6.18137,6.17779,6.18074,56000000.0
2006-02-02 12:20:00,6.18038,6.18138,6.17911,6.17999,70000000.0
2006-02-02 12:25:00,6.18005,6.18223,6.18005,6.18178,57000000.0
2006-02-02 12:30:00,6.18109,6.18109,6.17693,6.17831,61000000.0
2006-02-02 12:35:00,6.17838,6.1798,6.17724,6.17969,64000000.0
2006-02-02 12:40:00,6.17994,6.18111,6.17852,6.17876,70000000.0
2006-02-02 12:45:00,6.17862,6.18001,6.17723,6.17771,65000000.0
2006-02-02 12:50:00,6.17765,6.17964,6.17709,6.17756,66000000.0
2006-02-02 12:55:00,6.17736,6.18033,6.17652,6.17816,62000000.0
2006-02-02 13:00:00,6.17941,6.18212,6.17854,6.18053,81000000.0
2006-02-02 13:05:00,6.17954,6.17954,6.17592,6.17699,77000000.0
2006-02-02 13:10:00,6.17609,6.1799,6.17609,6.17933,79000000.0
2006-02-02 13:15:00,6.17892,6.18442,6.17859,6.18355,63000000.0
2006-02-02 13:20:00,6.18299,6.18432,6.18124,6.18297,78000000.0
2006-02-02 13:25:00,6.18312,6.18537,6.18226,6.18382,62000000.0
2006-02-02 13:30:00,6.18326,6.18576,6.18238,6.18362,55000000.0
2006-02-02 13:35:00,6.18335,6.18535,6.18193,6.18452,65000000.0
2006-02-02 13:40:00,6.18487,6.18604,6.18393,6.18396,55000000.0
2006-02-02 13:45:00,6.18417,6.18655,6.1841,6.18527,64000000.0
2006-02-02 13:50:00,6.18535,6.18646,6.18454,6.18645,58000000.0
2006-02-02 13:55:00,6.18639,6.18682,6.18415,6.18452,59000000.0
2006-02-02 14:00:00,6.18437,6.18473,6.18273,6.1841,72000000.0
2006-02-02 14:05:00,6.18408,6.18544,6.1831,6.18448,60000000.0
2006-02-02 14:10:00,6.18547,6.18591,6.18116,6.18462,56000000.0
2006-02-02 14:15:00,6.1858,6.1858,6.18298,6.18392,76000000.0
2006-02-02 14:20:00,6.18412,6.18487,6.1832,6.18374,52000000.0
2006-02-02 14:25:00,6.18397,6.18419,6.17873,6.17913,65000000.0
2006-02-02 14:30:00,6.17949,6.18101,6.17912,6.18,60000000.0
2006-02-02 14:35:00,6.17967,6.18098,6.17839,6.17942,63000000.0
2006-02-02 14:40:00,6.17952,6.18053,6.1762,6.17699,77000000.0
2006-02-02 14:45:00,6.17714,6.18182,6.17714,6.17936,56000000.0
2006-02-02 14:50:00,6.17936,6.18182,6.17841,6.18026,60000000.0
2006-02-02 14:55:00,6.1797,6.18307,6.17939,6.18136,71000000.0
2006-02-02 15:00:00,6.18176,6.18234,6.17857,6.17857,76000000.0
2006-02-02 15:05:00,6.17973,6.18057,6.17783,6.17842,68000000.0
2006-02-02 15:10:00,6.17739,6.18296,6.1765,6.18193,61000000.0
2006-02-02 15:15:00,6.18116,6.18222,6.17903,6.17903,68000000.0
2006-02-02 15:20:00,6.1795,6.18163,6.17694,6.17847,59000000.0
2006-02-02 15:25:00,6.17877,6.18122,6.17741,6.18078,71000000.0
2006-02-02 15:30:00,6.18137,6.18373,6.18009,6.18026,68000000.0
2006-02-02 15:35:00,6.17944,6.18033,6.17778,6.17906,52000000.0
2006-02-02 15:40:00,6.17972,6.18258,6.17878,6.18173,62000000.0
2006-02-02 15:45:00,6.1826,6.18571,6.18144,6.18453,81000000.0
2006-02-02 15:50:00,6.18384,6.18839,6.18273,6.18795,75000000.0
2006-02-02 15:55:00,6.18858,6.1931,6.1881,6.19075,74000000.0
2006-02-02 16:00:00,6.19042,6.19322,6.18755,6.18914,61000000.0
2006-02-02 16:05:00,6.19056,6.1911,6.18799,6.18892,70000000.0
2006-02-02 16:10:00,6.18898,6.18996,6.18616,6.18674,64000000.0
2006-02-02 16:15:00,6.18623,6.18836,6.18514,6.18598,66000000.0
2006-02-02 16:20:00,6.18623,6.18749,6.184,6.18496,65000000.0
2006-02-02 16:25:00,6.18508,6.18698,6.18466,6.18658,51000000.0
2006-02-02 16:30:00,6.18712,6.18712,6.18432,6.18493,53000000.0
2006-02-02 16:35:00,6.1851,6.18713,6.18403,6.18563,78000000.0
2006-02-02 16:40:00,6.18523,6.18739,6.18337,6.18583,86000000.0
2006-02-02 16:45:00,6.18619,6.18805,6.18255,6.18738,59000000.0
2006-02-02 16:50:00,6.18756,6.18842,6.18466,6.18826,66000000.0
2006-02-02 16:55:00,6.18822,6.18855,6.18374,6.1855,52000000.0
2006-02-02 17:00:00,6.18568,6.18568,6.17993,6.18179,62000000.0
2006-02-02 17:05:00,6.1826,6.18293,6.17926,6.18012,73000000.0
2006-02-02 17:10:00,6.17987,6.18123,6.1726,6.1726,57000000.0
2006-02-02 17:15:00,6.1735,6.17699,6.17206,6.17391,71000000.0
2006-02-02 17:20:00,6.17566,6.17604,6.1667,6.16767,55000000.0
2006-02-02 17:25:00,6.16767,6.17233,6.16453,6.16516,62000000.0
2006-02-02 17:30:00,6.16582,6.17016,6.16483,6.16888,63000000.0
2006-02-02 17:35:00,6.16831,6.16966,6.16694,6.16966,64000000.0
2006-02-02 17:40:00,6.16995,6.17129,6.16675,6.16796,76000000.0
2006-02-02 17:45:00,6.16856,6.16882,6.16417,6.16665,60000000.0
2006-02-02 17:50:00,6.16655,6.16886,6.16471,6.16755,86000000.0
2006-02-02 17:55:00,6.16703,6.17026,6.16613,6.17026,66000000.0
2006-02-02 18:00:00,6.17036,6.17084,6.16615,6.16703,72000000.0
2006-02-02 18:05:00,6.16741,6.16984,6.16701,6.16875,73000000.0
2006-02-02 18:10:00,6.16811,6.16911,6.16639,6.16736,58000000.0
2006-02-02 18:15:00,6.16707,6.16875,6.16623,6.16772,61000000.0
2006-02-02 18:20:00,6.16755,6.16755,6.16317,6.16357,63000000.0
2006-02-02 18:25:00,6.1643,6.1662,6.1617,6.16321,67000000.0
2006-02-02 18:30:00,6.16265,6.16568,6.15982,6.16461,65000000.0
2006-02-02 18:35:00,6.16535,6.1674,6.16203,6.16287,76000000.0
2006-02-02 18:40:00,6.16351,6.16532,6.16104,6.16203,67000000.0
2006-02-02 18:45:00,6.16296,6.16878,6.16251,6.16795,66000000.0
2006-02-02 18:50:00,6.16725,6.16725,6.16323,6.16397,63000000.0
2006-02-02 18:55:00,6.16405,6.16567,6.16272,6.16399,71000000.0
2006-02-02 19:00:00,6.16385,6.16711,6.16239,6.16711,70000000.0
2006-02-02 19:05:00,6.16755,6.16969,6.16621,6.16752,76000000.0
2006-02-02 19:10:00,6.16681,6.16712,6.16437,6.1645,68000000.0
2006-02-02 19:15:00,6.16446,6.16674,6.16419,6.16547,61000000.0
2006-02-02 19:20:00,6.16617,6.16736,6.16544,6.16649,72000000.0
2006-02-02 19:25:00,6.16503,6.16609,6.16409,6.16484,62000000.0
2006-02-02 19:30:00,6.16425,6.16527,6.16332,6.16398,66000000.0
2006-02-02 19:35:00,6.16432,6.16468,6.16237,6.16297,63000000.0
2006-02-02 19:40:00,6.1631,6.16515,6.16269,6.16388,70000000.0
2006-02-02 19:45:00,6.16402,6.16583,6.16236,6.16519,70000000.0
2006-02-02 19:50:00,6.16543,6.16701,6.16272,6.16468,71000000.0
2006-02-02 19:55:00,6.16359,6.1648,6.16243,6.16343,68000000.0
2006-02-02 20:00:00,6.1637,6.16448,6.16173,6.16376,67000000.0
2006-02-02 20:05:00,6.16397,6.1646,6.16243,6.16401,65000000.0
2006-02-02 20:10:00,6.16428,6.16585,6.16371,6.16435,66000000.0
2006-02-02 20:15:00,6.16402,6.16575,6.16369,6.16575,64000000.0
2006-02-02 20:20:00,6.16689,6.16807,6.1656,6.16681,65000000.0
2006-02-02 20:25:00,6.16722,6.16806,6.16542,6.16662,63000000.0
2006-02-02 20:30:00,6.1659,6.16702,6.16493,6.16702,59000000.0
2006-02-02 20:35:00,6.16601,6.16699,6.16487,6.166,70000000.0
2006-02-02 20:40:00,6.1659,6.16746,6.16504,6.16628,89000000.0
2006-02-02 20:45:00,6.16594,6.16861,6.16594,6.16618,67000000.0
2006-02-02 20:50:00,6.16576,6.16854,6.16576,6.16747,62000000.0
2006-02-02 20:55:00,6.16685,6.16709,6.16429,6.16481,65000000.0
2006-02-02 21:00:00,6.16492,6.16624,6.16376,6.16546,72000000.0
2006-02-02 21:05:00,6.16481,6.16604,6.16376,6.16427,66000000.0
2006-02-02 21:10:00,6.16462,6.16556,6.16306,6.16374,62000000.0
2006-02-02 21:15:00,6.16375,6.16477,6.16254,6.1638,68000000.0
2006-02-02 21:20:00,6.16178,6.16415,6.16146,6.16253,52000000.0
2006-02-02 21:25:00,6.16336,6.16436,6.16194,6.16287,58000000.0
2006-02-02 21:30:00,6.16337,6.16485,6.16212,6.16396,59000000.0
2006-02-02 21:35:00,6.16414,6.16521,6.16259,6.16259,88000000.0
2006-02-02 21:40:00,6.1639,6.16401,6.16107,6.16284,65000000.0
2006-02-02 21:45:00,6.16251,6.16375,6.16136,6.16168,62000000.0
2006-02-02 21:50:00,6.16208,6.16362,6.1611,6.1611,62000000.0
2006-02-02 21:55:00,6.16196,6.16473,6.16182,6.16365,72000000.0
2006-02-02 22:00:00,6.16388,6.16574,6.16234,6.1635,79000000.0
2006-02-02 22:05:00,6.16311,6.16502,6.16303,6.16424,67000000.0
2006-02-02 22:10:00,6.16369,6.16518,6.16303,6.16451,64000000.0
2006-02-02 22:15:00,6.1638,6.16505,6.1628,6.16427,69000000.0
2006-02-02 22:20:00,6.16513,6.16516,6.16327,6.16515,69000000.0
2006-02-02 22:25:00,6.16382,6.16516,6.16313,6.16403,63000000.0
2006-02-02 22:30:00,6.1638,6.16571,6.1638,6.16486,60000000.0
2006-02-02 22:35:00,6.16539,6.16567,6.16362,6.16376,56000000.0
2006-02-02 22:40:00,6.16371,6.16548,6.16318,6.16388,63000000.0
2006-02-02 22:45:00,6.16342,6.16571,6.16335,6.165,68000000.0
2006-02-02 22:50:00,6.1648,6.16566,6.16373,6.16476,70000000.0
2006-02-02 22:55:00,6.16571,6.16633,6.16374,6.16374,64000000.0
2006-02-02 23:00:00,6.16405,6.16619,6.16375,6.16375,68000000.0
2006-02-02 23:05:00,6.16355,6.16563,6.16355,6.16472,60000000.0
2006-02-02 23:10:00,6.16473,6.16647,6.16394,6.16619,66000000.0
2006-02-02 23:15:00,6.1662,6.1662,6.16337,6.16448,65000000.0
2006-02-02 23:20:00,6.16484,6.16546,6.16331,6.16387,66000000.0
2006-02-02 23:25:00,6.16391,6.16535,6.16282,6.16515,64000000.0
2006-02-02 23:30:00,6.16561,6.1664,6.16421,6.16507,72000000.0
2006-02-02 23:35:00,6.16565,6.16725,6.16483,6.16574,62000000.0
2006-02-02 23:40:00,6.16612,6.16659,6.16362,6.16453,80000000.0
2006-02-02 23:45:00,6.16437,6.1676,6.16354,6.16662,76000000.0
2006-02-02 23:50:00,6.16663,6.16857,6.16571,6.16755,67000000.0
2006-02-02 23:55:00,6.16712,6.16886,6.16602,6.16741,76000000.0
2006-02-03 00:00:00,6.16877,6.16892,6.16589,6.16833,70000000.0
2006-02-03 00:05:00,6.16627,6.16702,6.16467,6.16611,62000000.0
2006-02-03 00:10:00,6.16583,6.16613,6.16341,6.16347,63000000.0
2006-02-03 00:15:00,6.16354,6.16758,6.16353,6.16693,65000000.0
2006-02-03 00:20:00,6.16693,6.16794,6.16599,6.16759,60000000.0
2006-02-03 00:25:00,6.16682,6.16758,6.16567,6.16567,66000000.0
2006-02-03 00:30:00,6.16539,6.16745,6.16519,6.16588,64000000.0
2006-02-03 00:35:00,6.16598,6.16697,6.16511,6.16567,80000000.0
2006-02-03 00:40:00,6.16583,6.16949,6.16549,6.16851,61000000.0
2006-02-03 00:45:00,6.16834,6.17003,6.16829,6.16939,63000000.0
2006-02-03 00:50:00,6.16937,6.17018,6.16831,6.16831,60000000.0
2006-02-03 00:55:00,6.16905,6.17041,6.16904,6.17003,66000000.0
2006-02-03 01:00:00,6.1702,6.17207,6.16896,6.16978,63000000.0
2006-02-03 01:05:00,6.17006,6.17182,6.1696,6.1696,70000000.0
2006-02-03 01:10:00,6.16968,6.17192,6.1696,6.17008,55000000.0
2006-02-03 01:15:00,6.17082,6.17185,6.1697,6.17058,63000000.0
2006-02-03 01:20:00,6.17029,6.17151,6.16908,6.17151,59000000.0
2006-02-03 01:25:00,6.17152,6.17171,6.16936,6.17005,70000000.0
2006-02-03 01:30:00,6.17064,6.17249,6.16955,6.17234,68000000.0
2006-02-03 01:35:00,6.17229,6.17328,6.17066,6.17228,71000000.0
2006-02-03 01:40:00,6.17246,6.17453,6.172,6.17314,72000000.0
2006-02-03 01:45:00,6.17291,6.1744,6.17164,6.17245,68000000.0
2006-02-03 01:50:00,6.17228,6.17455,6.17187,6.17455,67000000.0
2006-02-03 01:55:00,6.17395,6.17444,6.17115,6.17212,61000000.0
2006-02-03 02:00:00,6.17094,6.17365,6.17094,6.17121,69000000.0
2006-02-03 02:05:00,6.17252,6.17262,6.17045,6.17168,73000000.0
2006-02-03 02:10:00,6.17171,6.17278,6.17064,6.17183,74000000.0
2006-02-03 02:15:00,6.17239,6.17296,6.16878,6.16942,70000000.0
2006-02-03 02:20:00,6.16987,6.16995,6.16668,6.16811,74000000.0
2006-02-03 02:25:00,6.16844,6.16954,6.16677,6.16739,59000000.0
2006-02-03 02:30:00,6.16743,6.16839,6.16494,6.16511,64000000.0
2006-02-03 02:35:00,6.16458,6.16749,6.16458,6.16723,71000000.0
2006-02-03 02:40:00,6.16693,6.16693,6.16322,6.16341,69000000.0
2006-02-03 02:45:00,6.16329,6.16409,6.16212,6.16339,69000000.0
2006-02-03 02:50:00,6.16345,6.16486,6.16232,6.16468,66000000.0
2006-02-03 02:55:00,6.16472,6.16473,6.16197,6.16344,65000000.0
2006-02-03 03:00:00,6.16476,6.16619,6.16371,6.16392,67000000.0
2006-02-03 03:05:00,6.1639,6.16527,6.16172,6.16219,68000000.0
2006-02-03 03:10:00,6.16342,6.16357,6.15867,6.16292,80000000.0
2006-02-03 03:15:00,6.16202,6.16505,6.16091,6.16238,50000000.0
2006-02-03 03:20:00,6.16179,6.1641,6.16027,6.16198,62000000.0
2006-02-03 03:25:00,6.1619,6.1641,6.16081,6.16172,71000000.0
2006-02-03 03:30:00,6.16198,6.16742,6.16198,6.16549,68000000.0
2006-02-03 03:35:00,6.16528,6.16628,6.16394,6.16616,60000000.0
2006-02-03 03:40:00,6.16618,6.16778,6.16525,6.16676,82000000.0
2006-02-03 03:45:00,6.16717,6.16899,6.16609,6.16609,53000000.0
2006-02-03 03:50:00,6.16575,6.16897,6.16575,6.16796,74000000.0
2006-02-03 03:55:00,6.16857,6.16857,6.16505,6.16528,63000000.0
2006-02-03 04:00:00,6.16554,6.16744,6.16524,6.1671,70000000.0
2006-02-03 04:05:00,6.16717,6.1686,6.16603,6.16713,66000000.0
2006-02-03 04:10:00,6.16716,6.16969,6.16653,6.16771,77000000.0
2006-02-03 04:15:00,6.16723,6.16757,6.16503,6.16548,57000000.0
2006-02-03 04:20:00,6.16538,6.16706,6.16531,6.16567,62000000.0
2006-02-03 04:25:00,6.16585,6.16707,6.16556,6.16611,53000000.0
2006-02-03 04:30:00,6.16706,6.16813,6.16532,6.16714,66000000.0
2006-02-03 04:35:00,6.16813,6.16816,6.16567,6.16575,64000000.0
2006-02-03 04:40:00,6.16558,6.16727,6.1644,6.16466,54000000.0
2006-02-03 04:45:00,6.1646,6.1675,6.16443,6.16638,63000000.0
2006-02-03 04:50:00,6.16643,6.16714,6.16527,6.16621,71000000.0
2006-02-03 04:55:00,6.16577,6.16768,6.16529,6.16648,65000000.0
2006-02-03 05:00:00,6.16686,6.16909,6.16624,6.16796,62000000.0
2006-02-03 05:05:00,6.16801,6.16834,6.1663,6.16736,72000000.0
2006-02-03 05:10:00,6.16762,6.16794,6.16589,6.16631,59000000.0
2006-02-03 05:15:00,6.16622,6.16695,6.16595,6.16695,67000000.0
2006-02-03 05:20:00,6.16673,6.16816,6.16588,6.16695,79000000.0
2006-02-03 05:25:00,6.16671,6.16769,6.16548,6.16577,66000000.0
2006-02-03 05:30:00,6.16569,6.1671,6.16542,6.1656,76000000.0
2006-02-03 05:35:00,6.16545,6.16769,6.16545,6.16638,78000000.0
2006-02-03 05:40:00,6.16617,6.16785,6.16566,6.16662,61000000.0
2006-02-03 05:45:00,6.16679,6.16756,6.16591,6.16599,77000000.0
2006-02-03 05:50:00,6.16604,6.16786,6.16564,6.16629,62000000.0
2006-02-03 05:55:00,6.16612,6.16787,6.16576,6.16727,70000000.0
2006-02-03 06:00:00,6.1674,6.16829,6.16633,6.16741,77000000.0
2006-02-03 06:05:00,6.16781,6.16889,6.16637,6.1675,81000000.0
2006-02-03 06:10:00,6.16804,6.16835,6.16614,6.16677,73000000.0
2006-02-03 06:15:00,6.16733,6.16872,6.16633,6.16798,69000000.0
2006-02-03 06:20:00,6.16718,6.1681,6.16645,6.16676,68000000.0
2006-02-03 06:25:00,6.16666,6.16772,6.16653,6.16657,71000000.0
2006-02-03 06:30:00,6.16679,6.16848,6.16658,6.16726,58000000.0
2006-02-03 06:35:00,6.16825,6.16872,6.1667,6.1667,72000000.0
2006-02-03 06:40:00,6.16613,6.16841,6.16613,6.16749,71000000.0
2006-02-03 06:45:00,6.16698,6.16841,6.16635,6.16758,69000000.0
2006-02-03 06:50:00,6.16714,6.16874,6.16608,6.16642,56000000.0
2006-02-03 06:55:00,6.16622,6.16801,6.16617,6.16757,64000000.0
2006-02-03 07:00:00,6.16756,6.16861,6.16611,6.16673,58000000.0
2006-02-03 07:05:00,6.16666,6.168,6.16629,6.16703,59000000.0
2006-02-03 07:10:00,6.1673,6.16804,6.16667,6.16722,82000000.0
2006-02-03 07:15:00,6.16738,6.16941,6.1667,6.16793,80000000.0
2006-02-03 07:20:00,6.16848,6.16979,6.16711,6.16786,76000000.0
2006-02-03 07:25:00,6.16796,6.16893,6.16584,6.16743,78000000.0
2006-02-03 07:30:00,6.16786,6.1685,6.16671,6.16688,61000000.0
2006-02-03 07:35:00,6.16709,6.16945,6.16699,6.16756,63000000.0
2006-02-03 07:40:00,6.16678,6.16986,6.16678,6.16942,55000000.0
2006-02-03 07:45:00,6.16907,6.1704,6.16836,6.16916,59000000.0
2006-02-03 07:50:00,6.17021,6.1707,6.16861,6.16867,67000000.0
2006-02-03 07:55:00,6.1692,6.17005,6.16807,6.16864,62000000.0
2006-02-03 08:00:00,6.16789,6.16961,6.16723,6.16829,65000000.0
2006-02-03 08:05:00,6.16786,6.16886,6.16643,6.16716,73000000.0
2006-02-03 08:10:00,6.1671,6.16812,6.16572,6.16675,58000000.0
2006-02-03 08:15:00,6.16649,6.16732,6.16596,6.16662,59000000.0
2006-02-03 08:20:00,6.16655,6.16794,6.16547,6.16764,64000000.0
2006-02-03 08:25:00,6.16744,6.16928,6.16653,6.16756,56000000.0
2006-02-03 08:30:00,6.16738,6.16872,6.16634,6.16652,62000000.0
2006-02-03 08:35:00,6.16683,6.16874,6.16683,6.16684,56000000.0
2006-02-03 08:40:00,6.16734,6.16808,6.16645,6.16773,58000000.0
2006-02-03 08:45:00,6.16844,6.16849,6.16687,6.16719,76000000.0
2006-02-03 08:50:00,6.1665,6.16847,6.16601,6.16763,81000000.0
2006-02-03 08:55:00,6.16795,6.16887,6.16682,6.16877,70000000.0
2006-02-03 09:00:00,6.16858,6.17028,6.16751,6.16922,62000000.0
2006-02-03 09:05:00,6.16978,6.17273,6.16881,6.17251,66000000.0
2006-02-03 09:10:00,6.17215,6.17328,6.1708,6.17249,67000000.0
2006-02-03 09:15:00,6.17289,6.17361,6.17111,6.17222,72000000.0
2006-02-03 09:20:00,6.17215,6.17242,6.16986,6.17147,74000000.0
2006-02-03 09:25:00,6.1713,6.17297,6.17026,6.17199,68000000.0
2006-02-03 09:30:00,6.17253,6.17549,6.17158,6.17549,69000000.0
2006-02-03 09:35:00,6.17568,6.17821,6.17516,6.17747,85000000.0
2006-02-03 09:40:00,6.17806,6.17937,6.17616,6.17653,74000000.0
2006-02-03 09:45:00,6.1769,6.17978,6.17609,6.17901,76000000.0
2006-02-03 09:50:00,6.17879,6.17887,6.17679,6.1781,74000000.0
2006-02-03 09:55:00,6.17845,6.1785,6.17546,6.17678,68000000.0
2006-02-03 10:00:00,6.17709,6.17709,6.1743,6.17522,75000000.0
2006-02-03 10:05:00,6.17546,6.17546,6.17248,6.17292,50000000.0
2006-02-03 10:10:00,6.17301,6.17386,6.17131,6.17131,70000000.0
2006-02-03 10:15:00,6.17135,6.17356,6.17085,6.1735,74000000.0
2006-02-03 10:20:00,6.17303,6.17454,6.17202,6.17361,60000000.0
2006-02-03 10:25:00,6.1734,6.17572,6.17334,6.17537,60000000.0
2006-02-03 10:30:00,6.17577,6.1759,6.17332,6.1743,57000000.0
2006-02-03 10:35:00,6.17503,6.17631,6.17363,6.17428,72000000.0
2006-02-03 10:40:00,6.17397,6.17473,6.1724,6.17473,62000000.0
2006-02-03 10:45:00,6.17507,6.17663,6.17374,6.17663,55000000.0
2006-02-03 10:50:00,6.17518,6.17611,6.17431,6.17553,72000000.0
2006-02-03 10:55:00,6.17544,6.17654,6.17417,6.1761,49000000.0
2006-02-03 11:00:00,6.176,6.17772,6.17425,6.17695,61000000.0
2006-02-03 11:05:00,6.17731,6.17857,6.17476,6.17522,71000000.0
2006-02-03 11:10:00,6.17576,6.17739,6.17351,6.17548,67000000.0
2006-02-03 11:15:00,6.1751,6.17648,6.17447,6.176,63000000.0
2006-02-03 11:20:00,6.17607,6.17794,6.17521,6.17741,76000000.0
2006-02-03 11:25:00,6.17689,6.17833,6.17628,6.17712,64000000.0
2006-02-03 11:30:00,6.17689,6.1783,6.17522,6.17684,74000000.0
2006-02-03 11:35:00,6.17683,6.17721,6.17517,6.17574,60000000.0
2006-02-03 11:40:00,6.17681,6.17726,6.17479,6.1758,64000000.0
2006-02-03 11:45:00,6.17556,6.17901,6.17547,6.17776,62000000.0
2006-02-03 11:50:00,6.17722,6.17754,6.17525,6.17593,68000000.0
2006-02-03 11:55:00,6.17586,6.1783,6.17543,6.17818,52000000.0
2006-02-03 12:00:00,6.17807,6.17828,6.17635,6.17752,63000000.0
2006-02-03 12:05:00,6.17742,6.17811,6.17603,6.17697,61000000.0
2006-02-03 12:10:00,6.17651,6.17773,6.17547,6.17717,63000000.0
2006-02-03 12:15:00,6.17693,6.17726,6.17511,6.17688,56000000.0
2006-02-03 12:20:00,6.17553,6.17727,6.17508,6.17628,70000000.0
2006-02-03 12:25:00,6.17622,6.17717,6.17463,6.17568,57000000.0
2006-02-03 12:30:00,6.17567,6.17743,6.17509,6.17635,61000000.0
2006-02-03 12:35:00,6.17575,6.17704,6.17477,6.17584,64000000.0
2006-02-03 12:40:00,6.17595,6.17639,6.17357,6.17396,70000000.0
2006-02-03 12:45:00,6.17369,6.17555,6.17305,6.17358,65000000.0
2006-02-03 12:50:00,6.1731,6.17951,6.17189,6.1778,66000000.0
2006-02-03 12:55:00,6.17743,6.17841,6.17655,6.17689,62000000.0
2006-02-03 13:00:00,6.17756,6.17914,6.17575,6.17833,81000000.0
2006-02-03 13:05:00,6.17799,6.18067,6.17685,6.17975,77000000.0
2006-02-03 13:10:00,6.1801,6.18309,6.17959,6.18233,79000000.0
2006-02-03 13:15:00,6.18151,6.18216,6.17945,6.18067,63000000.0
2006-02-03 13:20:00,6.18119,6.1825,6.17996,6.18102,78000000.0
2006-02-03 13:25:00,6.18091,6.18432,6.1807,6.18332,62000000.0
2006-02-03 13:30:00,6.18298,6.18327,6.1804,6.18201,55000000.0
2006-02-03 13:35:00,6.18161,6.18221,6.18004,6.18054,65000000.0
2006-02-03 13:40:00,6.18071,6.18071,6.17748,6.17812,55000000.0
2006-02-03 13:45:00,6.17792,6.18068,6.17792,6.17954,64000000.0
2006-02-03 13:50:00,6.17895,6.1801,6.17811,6.17922,58000000.0
2006-02-03 13:55:00,6.17952,6.1806,6.17854,6.17942,59000000.0
2006-02-03 14:00:00,6.17994,6.18264,6.17951,6.18162,72000000.0
2006-02-03 14:05:00,6.18149,6.18188,6.1796,6.18075,60000000.0
2006-02-03 14:10:00,6.18041,6.18235,6.17976,6.18156,56000000.0
2006-02-03 14:15:00,6.18154,6.18206,6.17893,6.18039,76000000.0
2006-02-03 14:20:00,6.17959,6.1809,6.17812,6.17866,52000000.0
2006-02-03 14:25:00,6.17963,6.18034,6.17815,6.17853,65000000.0
2006-02-03 14:30:00,6.17877,6.18033,6.17819,6.17959,60000000.0
2006-02-03 14:35:00,6.17958,6.1809,6.17698,6.1809,63000000.0
2006-02-03 14:40:00,6.18105,6.1818,6.17915,6.17999,77000000.0
2006-02-03 14:45:00,6.17969,6.18146,6.17922,6.17983,56000000.0
2006-02-03 14:50:00,6.18068,6.18182,6.17911,6.18036,60000000.0
2006-02-03 14:55:00,6.18053,6.18195,6.17974,6.18181,71000000.0
2006-02-03 15:00:00,6.18175,6.18175,6.17872,6.18064,76000000.0
2006-02-03 15:05:00,6.17984,6.18179,6.17902,6.18054,68000000.0
2006-02-03 15:10:00,6.18091,6.18329,6.17861,6.18271,61000000.0
2006-02-03 15:15:00,6.18302,6.18388,6.182,6.18261,68000000.0
2006-02-03 15:20:00,6.18327,6.18613,6.18145,6.18584,59000000.0
2006-02-03 15:25:00,6.18673,6.18673,6.18135,6.18338,71000000.0
2006-02-03 15:30:00,6.17911,6.19209,6.17248,6.19194,68000000.0
2006-02-03 15:35:00,6.19425,6.20449,6.19425,6.20175,52000000.0
2006-02-03 15:40:00,6.20076,6.20315,6.19567,6.19959,62000000.0
2006-02-03 15:45:00,6.19664,6.19945,6.1944,6.19903,81000000.0
2006-02-03 15:50:00,6.19891,6.2059,6.19677,6.20566,75000000.0
2006-02-03 15:55:00,6.2052,6.21456,6.20391,6.21062,74000000.0
2006-02-03 16:00:00,6.21005,6.21909,6.2076,6.2144,61000000.0
2006-02-03 16:05:00,6.21543,6.22329,6.21499,6.22181,70000000.0
2006-02-03 16:10:00,6.22085,6.22232,6.2166,6.222,64000000.0
2006-02-03 16:15:00,6.22182,6.2288,6.22088,6.2288,66000000.0
2006-02-03 16:20:00,6.22952,6.23005,6.2243,6.22575,65000000.0
2006-02-03 16:25:00,6.22573,6.22944,6.22515,6.22789,51000000.0
2006-02-03 16:30:00,6.22914,6.22991,6.22075,6.22252,53000000.0
2006-02-03 16:35:00,6.22207,6.22616,6.2211,6.22229,78000000.0
2006-02-03 16:40:00,6.22263,6.22309,6.21922,6.21976,86000000.0
2006-02-03 16:45:00,6.21865,6.22197,6.21779,6.22184,59000000.0
2006-02-03 16:50:00,6.22132,6.22132,6.21721,6.21924,66000000.0
2006-02-03 16:55:00,6.21879,6.22384,6.21644,6.22384,52000000.0
2006-02-03 17:00:00,6.22372,6.22372,6.21669,6.22128,62000000.0
2006-02-03 17:05:00,6.22127,6.22155,6.21201,6.21361,73000000.0
2006-02-03 17:10:00,6.21422,6.21898,6.21422,6.21801,57000000.0
2006-02-03 17:15:00,6.21914,6.22022,6.21531,6.22003,71000000.0
2006-02-03 17:20:00,6.21977,6.22172,6.21691,6.21729,55000000.0
2006-02-03 17:25:00,6.21855,6.22096,6.2182,6.2203,62000000.0
2006-02-03 17:30:00,6.22039,6.22344,6.21862,6.22199,63000000.0
2006-02-03 17:35:00,6.22207,6.22304,6.2194,6.2194,64000000.0
2006-02-03 17:40:00,6.22003,6.22113,6.217,6.219,76000000.0
2006-02-03 17:45:00,6.21706,6.22018,6.21662,6.21683,60000000.0
2006-02-03 17:50:00,6.21878,6.21901,6.21633,6.21759,86000000.0
2006-02-03 17:55:00,6.21654,6.21654,6.21343,6.21468,66000000.0
2006-02-03 18:00:00,6.21461,6.21531,6.21079,6.21238,72000000.0
2006-02-03 18:05:00,6.2111,6.2111,6.20637,6.20823,73000000.0
2006-02-03 18:10:00,6.20839,6.21006,6.20633,6.20894,58000000.0
2006-02-03 18:15:00,6.20862,6.21285,6.20838,6.21017,61000000.0
2006-02-03 18:20:00,6.21046,6.21178,6.20894,6.20894,63000000.0
2006-02-03 18:25:00,6.20935,6.21007,6.20604,6.20655,67000000.0
2006-02-03 18:30:00,6.2068,6.20687,6.20066,6.20069,65000000.0
2006-02-03 18:35:00,6.20169,6.20309,6.20018,6.20143,76000000.0
2006-02-03 18:40:00,6.20125,6.20327,6.20071,6.2031,67000000.0
2006-02-03 18:45:00,6.2028,6.20336,6.2002,6.20245,66000000.0
2006-02-03 18:50:00,6.20319,6.20401,6.20123,6.20158,63000000.0
2006-02-03 18:55:00,6.20275,6.205,6.20039,6.205,71000000.0
2006-02-03 19:00:00,6.20482,6.20726,6.20329,6.20633,70000000.0
2006-02-03 19:05:00,6.20648,6.20774,6.20561,6.20657,76000000.0
2006-02-03 19:10:00,6.20606,6.20755,6.20563,6.20619,68000000.0
2006-02-03 19:15:00,6.20679,6.20802,6.206,6.2069,61000000.0
2006-02-03 19:20:00,6.20651,6.20765,6.2052,6.207,72000000.0
2006-02-03 19:25:00,6.20666,6.21049,6.20663,6.21006,62000000.0
2006-02-03 19:30:00,6.21076,6.21076,6.20827,6.20905,66000000.0
2006-02-03 19:35:00,6.20861,6.20967,6.20725,6.20922,63000000.0
2006-02-03 19:40:00,6.20981,6.20994,6.20821,6.20923,70000000.0
2006-02-03 19:45:00,6.20891,6.21184,6.2076,6.21124,70000000.0
2006-02-03 19:50:00,6.21113,6.21241,6.20982,6.21241,71000000.0
2006-02-03 19:55:00,6.21201,6.21235,6.20999,6.21076,68000000.0
2006-02-03 20:00:00,6.21047,6.21225,6.21022,6.21225,67000000.0
2006-02-03 20:05:00,6.21275,6.2139,6.21088,6.21174,65000000.0
2006-02-03 20:10:00,6.21288,6.21298,6.21117,6.21234,66000000.0
2006-02-03 20:15:00,6.21283,6.21324,6.21082,6.21324,64000000.0
2006-02-03 20:20:00,6.21325,6.21327,6.21057,6.21077,65000000.0
2006-02-03 20:25:00,6.21045,6.21126,6.20763,6.20835,63000000.0
2006-02-03 20:30:00,6.20817,6.2097,6.20717,6.20844,59000000.0
2006-02-03 20:35:00,6.20939,6.21061,6.2083,6.20904,70000000.0
2006-02-03 20:40:00,6.20802,6.21011,6.2077,6.20857,89000000.0
2006-02-03 20:45:00,6.20934,6.21005,6.20779,6.20888,67000000.0
2006-02-03 20:50:00,6.20882,6.21021,6.20746,6.21006,62000000.0
2006-02-03 20:55:00,6.21005,6.21081,6.20806,6.20864,65000000.0
2006-02-03 21:00:00,6.20924,6.20996,6.20777,6.20875,72000000.0
2006-02-03 21:05:00,6.20963,6.21057,6.20796,6.21033,66000000.0
2006-02-03 21:10:00,6.21026,6.21056,6.20783,6.20861,62000000.0
2006-02-03 21:15:00,6.20831,6.20914,6.20737,6.20772,68000000.0
2006-02-03 21:20:00,6.20713,6.20869,6.20679,6.20734,52000000.0
2006-02-03 21:25:00,6.2068,6.20687,6.20308,6.20407,58000000.0
2006-02-03 21:30:00,6.20381,6.20439,6.20199,6.20397,59000000.0
2006-02-03 21:35:00,6.20415,6.20605,6.20256,6.20461,88000000.0
2006-02-03 21:40:00,6.20437,6.20601,6.204,6.20487,65000000.0
2006-02-03 21:45:00,6.20487,6.20613,6.20336,6.20336,62000000.0
2006-02-03 21:50:00,6.2037,6.20447,6.20214,6.20351,62000000.0
2006-02-03 21:55:00,6.20385,6.20402,6.20144,6.20281,72000000.0
2006-02-03 22:00:00,6.20237,6.20413,6.20211,6.20352,79000000.0
2006-02-03 22:05:00,6.20349,6.20496,6.20228,6.20442,67000000.0
2006-02-03 22:10:00,6.20403,6.20481,6.20215,6.20366,64000000.0
2006-02-03 22:15:00,6.20399,6.20538,6.20256,6.20256,69000000.0
2006-02-03 22:20:00,6.20317,6.20579,6.2031,6.20539,69000000.0
2006-02-03 22:25:00,6.20488,6.2066,6.20388,6.20639,63000000.0
2006-02-03 22:30:00,6.20536,6.20639,6.20431,6.20588,60000000.0
2006-02-03 22:35:00,6.20573,6.20573,6.2034,6.20454,56000000.0
2006-02-03 22:40:00,6.2042,6.20634,6.20404,6.20518,63000000.0
2006-02-03 22:45:00,6.20447,6.20576,6.2037,6.20534,68000000.0
2006-02-03 22:50:00,6.2058,6.2071,6.20428,6.20555,70000000.0
2006-02-03 22:55:00,6.20572,6.2062,6.20369,6.20499,64000000.0
2006-02-03 23:00:00,6.20438,6.20574,6.20385,6.20461,68000000.0
2006-02-03 23:05:00,6.20443,6.20497,6.20293,6.20293,60000000.0
2006-02-03 23:10:00,6.20244,6.20457,6.20166,6.20202,66000000.0
2006-02-03 23:15:00,6.20194,6.2044,6.20165,6.20346,65000000.0
2006-02-03 23:20:00,6.20326,6.20394,6.20164,6.20274,66000000.0
2006-02-03 23:25:00,6.20276,6.20329,6.20208,6.20267,64000000.0
2006-02-03 23:30:00,6.20256,6.20404,6.20191,6.20263,72000000.0
2006-02-03 23:35:00,6.20214,6.20486,6.20213,6.20433,62000000.0
2006-02-03 23:40:00,6.20434,6.20524,6.20296,6.20468,80000000.0
2006-02-03 23:45:00,6.20434,6.20457,6.20231,6.20383,76000000.0
2006-02-03 23:50:00,6.20283,6.20389,6.20142,6.20191,67000000.0
2006-02-03 23:55:00,6.20184,6.20421,6.20147,6.20406,76000000.0
2006-02-06 02:00:00,6.20148,6.2019,6.19679,6.19772,69000000.0
2006-02-06 02:05:00,6.19564,6.19863,6.195,6.19766,73000000.0
2006-02-06 02:10:00,6.19762,6.19762,6.19521,6.19617,74000000.0
2006-02-06 02:15:00,6.19639,6.19787,6.19456,6.19564,70000000.0
2006-02-06 02:20:00,6.19583,6.19583,6.19315,6.19347,74000000.0
2006-02-06 02:25:00,6.19344,6.19583,6.19317,6.19539,59000000.0
2006-02-06 02:30:00,6.19559,6.1967,6.1947,6.19486,64000000.0
2006-02-06 02:35:00,6.19474,6.19632,6.19151,6.19264,71000000.0
2006-02-06 02:40:00,6.19319,6.19759,6.1929,6.19676,69000000.0
2006-02-06 02:45:00,6.1967,6.19978,6.1959,6.19707,69000000.0
2006-02-06 02:50:00,6.19676,6.19809,6.19585,6.19775,66000000.0
2006-02-06 02:55:00,6.19763,6.19795,6.19571,6.19648,65000000.0
2006-02-06 03:00:00,6.19632,6.19726,6.19532,6.19613,67000000.0
2006-02-06 03:05:00,6.19665,6.20006,6.1957,6.19872,68000000.0
2006-02-06 03:10:00,6.19751,6.20179,6.19727,6.20135,80000000.0
2006-02-06 03:15:00,6.20088,6.2016,6.1985,6.19961,50000000.0
2006-02-06 03:20:00,6.19945,6.20055,6.19869,6.19974,62000000.0
2006-02-06 03:25:00,6.19976,6.20009,6.19558,6.19558,71000000.0
2006-02-06 03:30:00,6.19621,6.19902,6.19621,6.1982,68000000.0
2006-02-06 03:35:00,6.19881,6.19968,6.19697,6.19791,60000000.0
2006-02-06 03:40:00,6.19799,6.19896,6.19715,6.19896,82000000.0
2006-02-06 03:45:00,6.1992,6.19965,6.19783,6.19838,53000000.0
2006-02-06 03:50:00,6.19853,6.20045,6.19817,6.19919,74000000.0
2006-02-06 03:55:00,6.19942,6.20011,6.19765,6.19855,63000000.0
2006-02-06 04:00:00,6.19799,6.19978,6.19776,6.1987,70000000.0
2006-02-06 04:05:00,6.19942,6.20059,6.19833,6.20031,66000000.0
2006-02-06 04:10:00,6.20109,6.20187,6.1981,6.1992,77000000.0
2006-02-06 04:15:00,6.19959,6.2005,6.19845,6.19917,57000000.0
2006-02-06 04:20:00,6.19994,6.20064,6.19793,6.19949,62000000.0
2006-02-06 04:25:00,6.19967,6.20067,6.19846,6.20067,53000000.0
2006-02-06 04:30:00,6.19993,6.20115,6.19847,6.20095,66000000.0
2006-02-06 04:35:00,6.20121,6.20291,6.20049,6.20275,64000000.0
2006-02-06 04:40:00,6.20234,6.20304,6.20111,6.20144,54000000.0
2006-02-06 04:45:00,6.20145,6.20324,6.20123,6.2024,63000000.0
2006-02-06 04:50:00,6.20308,6.20571,6.20213,6.20356,71000000.0
2006-02-06 04:55:00,6.20338,6.20646,6.20338,6.2058,65000000.0
2006-02-06 05:00:00,6.20539,6.20614,6.20372,6.20587,62000000.0
2006-02-06 05:05:00,6.20489,6.20624,6.20447,6.20608,72000000.0
2006-02-06 05:10:00,6.20472,6.20717,6.20412,6.20686,59000000.0
2006-02-06 05:15:00,6.20651,6.20704,6.20452,6.20452,67000000.0
2006-02-06 05:20:00,6.20444,6.20667,6.20386,6.20539,79000000.0
2006-02-06 05:25:00,6.20546,6.20669,6.2043,6.20521,66000000.0
2006-02-06 05:30:00,6.20494,6.20804,6.20452,6.20696,76000000.0
2006-02-06 05:35:00,6.20711,6.20812,6.20569,6.20648,78000000.0
2006-02-06 05:40:00,6.20646,6.20784,6.20541,6.20748,61000000.0
2006-02-06 05:45:00,6.20782,6.20976,6.20731,6.20886,77000000.0
2006-02-06 05:50:00,6.2085,6.20888,6.20641,6.20666,62000000.0
2006-02-06 05:55:00,6.20681,6.20848,6.20617,6.20632,70000000.0
2006-02-06 06:00:00,6.2065,6.20832,6.20624,6.20784,77000000.0
2006-02-06 06:05:00,6.20756,6.20778,6.2065,6.20689,81000000.0
2006-02-06 06:10:00,6.20645,6.20838,6.20635,6.20727,73000000.0
2006-02-06 06:15:00,6.20724,6.20746,6.20709,6.20743,69000000.0
2006-02-06 06:20:00,6.20728,6.20794,6.20645,6.20733,68000000.0
2006-02-06 06:25:00,6.2079,6.20882,6.20717,6.20731,71000000.0
2006-02-06 06:30:00,6.20758,6.208,6.20629,6.20652,58000000.0
2006-02-06 06:35:00,6.20647,6.20786,6.20628,6.20761,72000000.0
2006-02-06 06:40:00,6.20738,6.20769,6.20548,6.20639,71000000.0
2006-02-06 06:45:00,6.20612,6.20776,6.20535,6.20706,69000000.0
2006-02-06 06:50:00,6.20607,6.20725,6.20534,6.20541,56000000.0
2006-02-06 06:55:00,6.20523,6.20689,6.20477,6.2062,64000000.0
2006-02-06 07:00:00,6.20597,6.20727,6.20465,6.20553,58000000.0
2006-02-06 07:05:00,6.20506,6.20751,6.20506,6.20574,59000000.0
2006-02-06 07:10:00,6.20582,6.20824,6.20573,6.20643,82000000.0
2006-02-06 07:15:00,6.2064,6.2076,6.20595,6.20595,80000000.0
2006-02-06 07:20:00,6.20662,6.20776,6.20578,6.20638,76000000.0
2006-02-06 07:25:00,6.20632,6.20755,6.20583,6.20614,78000000.0
2006-02-06 07:30:00,6.20571,6.20812,6.20545,6.20693,61000000.0
2006-02-06 07:35:00,6.20704,6.20743,6.20464,6.20487,63000000.0
2006-02-06 07:40:00,6.20448,6.20595,6.20262,6.20306,55000000.0
2006-02-06 07:45:00,6.20313,6.20428,6.20218,6.20237,59000000.0
2006-02-06 07:50:00,6.20304,6.20396,6.20045,6.20045,67000000.0
2006-02-06 07:55:00,6.20094,6.20255,6.20063,6.20114,62000000.0
2006-02-06 08:00:00,6.20194,6.20459,6.2011,6.20383,65000000.0
2006-02-06 08:05:00,6.20375,6.20492,6.20195,6.20336,73000000.0
2006-02-06 08:10:00,6.20343,6.20407,6.20125,6.20277,58000000.0
2006-02-06 08:15:00,6.2035,6.20519,6.20263,6.20471,59000000.0
2006-02-06 08:20:00,6.20445,6.2071,6.20401,6.20642,64000000.0
2006-02-06 08:25:00,6.20642,6.20661,6.20266,6.20317,56000000.0
2006-02-06 08:30:00,6.2035,6.20843,6.20332,6.20652,62000000.0
2006-02-06 08:35:00,6.20634,6.20811,6.20634,6.20714,56000000.0
2006-02-06 08:40:00,6.20635,6.20803,6.20575,6.20591,58000000.0
2006-02-06 08:45:00,6.20671,6.21003,6.20592,6.21003,76000000.0
2006-02-06 08:50:00,6.20893,6.20965,6.20671,6.20694,81000000.0
2006-02-06 08:55:00,6.20606,6.2076,6.20574,6.20639,70000000.0
2006-02-06 09:00:00,6.20647,6.20711,6.20334,6.20418,62000000.0
2006-02-06 09:05:00,6.20425,6.20634,6.20374,6.20609,66000000.0
2006-02-06 09:10:00,6.20541,6.20941,6.20438,6.20854,67000000.0
2006-02-06 09:15:00,6.20822,6.21116,6.20661,6.20987,72000000.0
2006-02-06 09:20:00,6.21215,6.21291,6.20729,6.21212,74000000.0
2006-02-06 09:25:00,6.21244,6.21394,6.21118,6.21387,68000000.0
2006-02-06 09:30:00,6.21291,6.21364,6.20986,6.21146,69000000.0
2006-02-06 09:35:00,6.21153,6.21298,6.20992,6.21127,85000000.0
2006-02-06 09:40:00,6.21039,6.2162,6.21033,6.21512,74000000.0
2006-02-06 09:45:00,6.21571,6.21704,6.21374,6.21604,76000000.0
2006-02-06 09:50:00,6.2158,6.21755,6.21392,6.21674,74000000.0
2006-02-06 09:55:00,6.21682,6.21908,6.21537,6.2182,68000000.0
2006-02-06 10:00:00,6.21885,6.21885,6.21359,6.21436,75000000.0
2006-02-06 10:05:00,6.213,6.21653,6.213,6.21653,50000000.0
2006-02-06 10:10:00,6.21657,6.2167,6.21448,6.21623,70000000.0
2006-02-06 10:15:00,6.21592,6.21665,6.21298,6.2152,74000000.0
2006-02-06 10:20:00,6.21554,6.21632,6.21394,6.21504,60000000.0
2006-02-06 10:25:00,6.21495,6.21811,6.21307,6.21794,60000000.0
2006-02-06 10:30:00,6.21765,6.22112,6.21744,6.22078,57000000.0
2006-02-06 10:35:00,6.22101,6.22101,6.21887,6.21896,72000000.0
2006-02-06 10:40:00,6.21875,6.22023,6.21779,6.2196,62000000.0
2006-02-06 10:45:00,6.22003,6.22074,6.21779,6.21899,55000000.0
2006-02-06 10:50:00,6.21823,6.22055,6.21641,6.22037,72000000.0
2006-02-06 10:55:00,6.21993,6.22294,6.21887,6.22174,49000000.0
2006-02-06 11:00:00,6.22163,6.22415,6.22135,6.22297,61000000.0
2006-02-06 11:05:00,6.22352,6.22395,6.22121,6.22294,71000000.0
2006-02-06 11:10:00,6.223,6.22409,6.2214,6.22295,67000000.0
2006-02-06 11:15:00,6.22274,6.22327,6.22013,6.22156,63000000.0
2006-02-06 11:20:00,6.22155,6.22271,6.21919,6.22009,76000000.0
2006-02-06 11:25:00,6.22025,6.22156,6.21836,6.22042,64000000.0
2006-02-06 11:30:00,6.22067,6.22102,6.21864,6.22096,74000000.0
2006-02-06 11:35:00,6.22124,6.2233,6.22012,6.22317,60000000.0
2006-02-06 11:40:00,6.22276,6.22332,6.22061,6.22244,64000000.0
2006-02-06 11:45:00,6.22272,6.22272,6.21959,6.22131,62000000.0
2006-02-06 11:50:00,6.22001,6.22224,6.22001,6.22131,68000000.0
2006-02-06 11:55:00,6.22243,6.22422,6.22155,6.22297,52000000.0
2006-02-06 12:00:00,6.22387,6.22414,6.22213,6.22373,63000000.0
2006-02-06 12:05:00,6.22257,6.22327,6.22044,6.22165,61000000.0
2006-02-06 12:10:00,6.22103,6.22155,6.21931,6.22066,63000000.0
2006-02-06 12:15:00,6.22059,6.22085,6.21928,6.22079,56000000.0
2006-02-06 12:20:00,6.22007,6.22112,6.2181,6.21838,70000000.0
2006-02-06 12:25:00,6.21834,6.21919,6.21688,6.21756,57000000.0
2006-02-06 12:30:00,6.21739,6.21856,6.2156,6.21727,61000000.0
2006-02-06 12:35:00,6.21724,6.21848,6.21545,6.21561,64000000.0
2006-02-06 12:40:00,6.21595,6.21737,6.21513,6.21652,70000000.0
2006-02-06 12:45:00,6.21704,6.21901,6.21586,6.21771,65000000.0
2006-02-06 12:50:00,6.21745,6.22198,6.21717,6.22008,66000000.0
2006-02-06 12:55:00,6.22095,6.2229,6.21946,6.22252,62000000.0
2006-02-06 13:00:00,6.2222,6.22307,6.21983,6.22132,81000000.0
2006-02-06 13:05:00,6.22034,6.22168,6.21915,6.22148,77000000.0
2006-02-06 13:10:00,6.22156,6.22532,6.22067,6.22462,79000000.0
2006-02-06 13:15:00,6.22394,6.22524,6.22222,6.22222,63000000.0
2006-02-06 13:20:00,6.22184,6.22596,6.22184,6.2251,78000000.0
2006-02-06 13:25:00,6.22538,6.22922,6.22518,6.22794,62000000.0
2006-02-06 13:30:00,6.22813,6.22872,6.2261,6.22806,55000000.0
2006-02-06 13:35:00,6.22767,6.23062,6.22703,6.22866,65000000.0
2006-02-06 13:40:00,6.22905,6.23034,6.22737,6.22806,55000000.0
2006-02-06 13:45:00,6.22883,6.22958,6.22683,6.22809,64000000.0
2006-02-06 13:50:00,6.228,6.22954,6.22504,6.22594,58000000.0
2006-02-06 13:55:00,6.22694,6.2283,6.22497,6.22793,59000000.0
2006-02-06 14:00:00,6.22793,6.22919,6.22676,6.2277,72000000.0
2006-02-06 14:05:00,6.2282,6.22898,6.22664,6.22684,60000000.0
2006-02-06 14:10:00,6.22734,6.22839,6.22604,6.22723,56000000.0
2006-02-06 14:15:00,6.22769,6.22787,6.22571,6.22571,76000000.0
2006-02-06 14:20:00,6.22701,6.22884,6.22585,6.22868,52000000.0
2006-02-06 14:25:00,6.22892,6.22892,6.22502,6.22744,65000000.0
2006-02-06 14:30:00,6.22796,6.23088,6.22796,6.23088,60000000.0
2006-02-06 14:35:00,6.23031,6.23118,6.22827,6.22995,63000000.0
2006-02-06 14:40:00,6.22976,6.23,6.2269,6.22816,77000000.0
2006-02-06 14:45:00,6.2273,6.22791,6.22491,6.22491,56000000.0
2006-02-06 14:50:00,6.22535,6.22584,6.22281,6.22391,60000000.0
2006-02-06 14:55:00,6.22386,6.22435,6.22162,6.22296,71000000.0
2006-02-06 15:00:00,6.22286,6.22475,6.2215,6.22466,76000000.0
2006-02-06 15:05:00,6.22465,6.22586,6.22261,6.22272,68000000.0
2006-02-06 15:10:00,6.22271,6.22667,6.22247,6.2262,61000000.0
2006-02-06 15:15:00,6.22682,6.22736,6.22479,6.22574,68000000.0
2006-02-06 15:20:00,6.22663,6.23037,6.22622,6.23037,59000000.0
2006-02-06 15:25:00,6.23101,6.23507,6.23011,6.23217,71000000.0
2006-02-06 15:30:00,6.23219,6.23253,6.22998,6.23153,68000000.0
2006-02-06 15:35:00,6.23094,6.23162,6.22711,6.22867,52000000.0
2006-02-06 15:40:00,6.22945,6.23,6.22787,6.22868,62000000.0
2006-02-06 15:45:00,6.22932,6.22941,6.22675,6.22768,81000000.0
2006-02-06 15:50:00,6.22814,6.2308,6.22808,6.22928,75000000.0
2006-02-06 15:55:00,6.22992,6.2329,6.22902,6.23188,74000000.0
2006-02-06 16:00:00,6.2332,6.23418,6.23101,6.23216,61000000.0
2006-02-06 16:05:00,6.23206,6.23206,6.22776,6.22972,70000000.0
2006-02-06 16:10:00,6.22915,6.22915,6.22554,6.22774,64000000.0
2006-02-06 16:15:00,6.22734,6.2284,6.22585,6.22676,66000000.0
2006-02-06 16:20:00,6.22771,6.23061,6.22664,6.2283,65000000.0
2006-02-06 16:25:00,6.2276,6.22942,6.22528,6.22806,51000000.0
2006-02-06 16:30:00,6.22842,6.22878,6.22563,6.22749,53000000.0
2006-02-06 16:35:00,6.22786,6.22967,6.2266,6.22811,78000000.0
2006-02-06 16:40:00,6.22781,6.22896,6.22615,6.22742,86000000.0
2006-02-06 16:45:00,6.22601,6.23048,6.22599,6.23043,59000000.0
2006-02-06 16:50:00,6.23012,6.23111,6.22675,6.22951,66000000.0
2006-02-06 16:55:00,6.22866,6.23323,6.2286,6.23185,52000000.0
2006-02-06 17:00:00,6.23177,6.23419,6.23104,6.23224,62000000.0
2006-02-06 17:05:00,6.23282,6.23282,6.22537,6.22829,73000000.0
2006-02-06 17:10:00,6.2281,6.22885,6.22326,6.22388,57000000.0
2006-02-06 17:15:00,6.22373,6.22995,6.22349,6.22813,71000000.0
2006-02-06 17:20:00,6.22853,6.23184,6.22771,6.22889,55000000.0
2006-02-06 17:25:00,6.22887,6.22938,6.22625,6.22801,62000000.0
2006-02-06 17:30:00,6.22768,6.2279,6.22507,6.22641,63000000.0
2006-02-06 17:35:00,6.22672,6.23011,6.22579,6.22602,64000000.0
2006-02-06 17:40:00,6.22586,6.22832,6.2253,6.22697,76000000.0
2006-02-06 17:45:00,6.22746,6.22837,6.22646,6.22791,60000000.0
2006-02-06 17:50:00,6.22765,6.22795,6.22488,6.22681,86000000.0
2006-02-06 17:55:00,6.22682,6.22756,6.22497,6.22674,66000000.0
2006-02-06 18:00:00,6.22725,6.23119,6.22725,6.22997,72000000.0
2006-02-06 18:05:00,6.2305,6.23138,6.22667,6.22745,73000000.0
2006-02-06 18:10:00,6.22611,6.22802,6.22563,6.22657,58000000.0
2006-02-06 18:15:00,6.22529,6.22752,6.22431,6.22439,61000000.0
2006-02-06 18:20:00,6.22353,6.2266,6.22353,6.22612,63000000.0
2006-02-06 18:25:00,6.22545,6.23,6.22466,6.22641,67000000.0
2006-02-06 18:30:00,6.22665,6.22885,6.22488,6.22831,65000000.0
2006-02-06 18:35:00,6.22816,6.22856,6.22378,6.2268,76000000.0
2006-02-06 18:40:00,6.22701,6.23116,6.22701,6.2286,67000000.0
2006-02-06 18:45:00,6.22844,6.23243,6.2275,6.23243,66000000.0
2006-02-06 18:50:00,6.23348,6.23413,6.22887,6.23228,63000000.0
2006-02-06 18:55:00,6.23336,6.23365,6.23055,6.23318,71000000.0
2006-02-06 19:00:00,6.23369,6.23603,6.23201,6.2346,70000000.0
2006-02-06 19:05:00,6.23457,6.23482,6.23096,6.23425,76000000.0
2006-02-06 19:10:00,6.23409,6.24304,6.23324,6.24304,68000000.0
2006-02-06 19:15:00,6.24286,6.24426,6.24063,6.2407,61000000.0
2006-02-06 19:20:00,6.24002,6.24198,6.23899,6.24198,72000000.0
2006-02-06 19:25:00,6.24162,6.24182,6.23846,6.23894,62000000.0
2006-02-06 19:30:00,6.23926,6.24143,6.23892,6.2398,66000000.0
2006-02-06 19:35:00,6.24119,6.24271,6.23712,6.23803,63000000.0
2006-02-06 19:40:00,6.23737,6.2376,6.23491,6.23632,70000000.0
2006-02-06 19:45:00,6.23683,6.23765,6.23451,6.23522,70000000.0
2006-02-06 19:50:00,6.2349,6.23728,6.23427,6.23705,71000000.0
2006-02-06 19:55:00,6.23715,6.23793,6.23519,6.23583,68000000.0
2006-02-06 20:00:00,6.23683,6.23737,6.23506,6.2367,67000000.0
2006-02-06 20:05:00,6.23714,6.23851,6.23619,6.23785,65000000.0
2006-02-06 20:10:00,6.23865,6.24153,6.23709,6.23995,66000000.0
2006-02-06 20:15:00,6.24003,6.24157,6.23779,6.23874,64000000.0
2006-02-06 20:20:00,6.2385,6.24448,6.23796,6.2437,65000000.0
2006-02-06 20:25:00,6.24332,6.245,6.23998,6.24463,63000000.0
2006-02-06 20:30:00,6.24422,6.24502,6.24234,6.2437,59000000.0
2006-02-06 20:35:00,6.24455,6.24526,6.24083,6.24224,70000000.0
2006-02-06 20:40:00,6.24203,6.24289,6.24058,6.24058,89000000.0
2006-02-06 20:45:00,6.24101,6.24425,6.23981,6.24413,67000000.0
2006-02-06 20:50:00,6.2439,6.24485,6.24229,6.24312,62000000.0
2006-02-06 20:55:00,6.24286,6.2438,6.24116,6.24283,65000000.0
2006-02-06 21:00:00,6.24162,6.24202,6.23833,6.23857,72000000.0
2006-02-06 21:05:00,6.23857,6.24006,6.23775,6.23844,66000000.0
2006-02-06 21:10:00,6.23838,6.23962,6.23708,6.23901,62000000.0
2006-02-06 21:15:00,6.23836,6.24014,6.23754,6.23861,68000000.0
2006-02-06 21:20:00,6.23834,6.2401,6.23614,6.23787,52000000.0
2006-02-06 21:25:00,6.23702,6.2377,6.23539,6.23539,58000000.0
2006-02-06 21:30:00,6.23543,6.23793,6.23487,6.23501,59000000.0
2006-02-06 21:35:00,6.23506,6.23732,6.23463,6.23566,88000000.0
2006-02-06 21:40:00,6.23644,6.23711,6.23347,6.2346,65000000.0
2006-02-06 21:45:00,6.23404,6.23555,6.23234,6.2344,62000000.0
2006-02-06 21:50:00,6.23487,6.23555,6.23351,6.23351,62000000.0
2006-02-06 21:55:00,6.23341,6.23505,6.23215,6.23375,72000000.0
2006-02-06 22:00:00,6.23478,6.23591,6.23352,6.2357,79000000.0
2006-02-06 22:05:00,6.23551,6.23624,6.23384,6.23624,67000000.0
2006-02-06 22:10:00,6.23651,6.24041,6.23584,6.2383,64000000.0
2006-02-06 22:15:00,6.23836,6.23996,6.23704,6.23919,69000000.0
2006-02-06 22:20:00,6.23958,6.23983,6.23773,6.2386,69000000.0
2006-02-06 22:25:00,6.2383,6.23945,6.23605,6.23779,63000000.0
2006-02-06 22:30:00,6.23772,6.23991,6.23732,6.23926,60000000.0
2006-02-06 22:35:00,6.23924,6.23993,6.238,6.23852,56000000.0
2006-02-06 22:40:00,6.23871,6.23958,6.23735,6.23866,63000000.0
2006-02-06 22:45:00,6.23849,6.23849,6.23606,6.23796,68000000.0
2006-02-06 22:50:00,6.23789,6.23917,6.23679,6.23753,70000000.0
2006-02-06 22:55:00,6.23752,6.23962,6.23712,6.23819,64000000.0
2006-02-06 23:00:00,6.23888,6.23941,6.23564,6.23619,68000000.0
2006-02-06 23:05:00,6.2374,6.23786,6.23544,6.2368,60000000.0
2006-02-06 23:10:00,6.23676,6.23717,6.23445,6.23685,66000000.0
2006-02-06 23:15:00,6.23704,6.23737,6.23533,6.23642,65000000.0
2006-02-06 23:20:00,6.23587,6.23736,6.23377,6.23578,66000000.0
2006-02-06 23:25:00,6.23527,6.23687,6.23425,6.23581,64000000.0
2006-02-06 23:30:00,6.23644,6.23677,6.23368,6.2356,72000000.0
2006-02-06 23:35:00,6.23482,6.23629,6.23386,6.23515,62000000.0
2006-02-06 23:40:00,6.23528,6.23655,6.2333,6.23488,80000000.0
2006-02-06 23:45:00,6.23376,6.23582,6.23358,6.2346,76000000.0
2006-02-06 23:50:00,6.23505,6.23602,6.23312,6.23569,67000000.0
2006-02-06 23:55:00,6.23551,6.23564,6.23359,6.23446,76000000.0
2006-02-07 00:00:00,6.23601,6.23664,6.23361,6.23615,70000000.0
2006-02-07 00:05:00,6.23613,6.23818,6.23497,6.23753,62000000.0
2006-02-07 00:10:00,6.23764,6.2384,6.23515,6.23683,63000000.0
2006-02-07 00:15:00,6.2367,6.23769,6.23495,6.23646,65000000.0
2006-02-07 00:20:00,6.23569,6.23814,6.23439,6.23567,60000000.0
2006-02-07 00:25:00,6.23597,6.23716,6.2327,6.23558,66000000.0
2006-02-07 00:30:00,6.23529,6.23589,6.23222,6.23353,64000000.0
2006-02-07 00:35:00,6.23366,6.23406,6.23043,6.23109,80000000.0
2006-02-07 00:40:00,6.23116,6.23242,6.23082,6.23232,61000000.0
2006-02-07 00:45:00,6.23364,6.2337,6.23037,6.23158,63000000.0
2006-02-07 00:50:00,6.23012,6.23234,6.2293,6.22949,60000000.0
2006-02-07 00:55:00,6.23014,6.23389,6.22948,6.23122,66000000.0
2006-02-07 01:00:00,6.23101,6.23405,6.23101,6.2317,63000000.0
2006-02-07 01:05:00,6.2334,6.23469,6.23112,6.233,70000000.0
2006-02-07 01:10:00,6.23314,6.23438,6.23179,6.2327,55000000.0
2006-02-07 01:15:00,6.23261,6.23349,6.23133,6.23251,63000000.0
2006-02-07 01:20:00,6.23167,6.23287,6.23047,6.2323,59000000.0
2006-02-07 01:25:00,6.23276,6.23315,6.23057,6.2312,70000000.0
2006-02-07 01:30:00,6.23187,6.23245,6.22959,6.23116,68000000.0
2006-02-07 01:35:00,6.23125,6.23299,6.23081,6.23272,71000000.0
2006-02-07 01:40:00,6.23274,6.23464,6.23085,6.23419,72000000.0
2006-02-07 01:45:00,6.23512,6.23742,6.23271,6.23716,68000000.0
2006-02-07 01:50:00,6.23821,6.23899,6.23539,6.23612,67000000.0
2006-02-07 01:55:00,6.23715,6.23967,6.23605,6.23849,61000000.0
2006-02-07 02:00:00,6.23785,6.23881,6.2338,6.23567,69000000.0
2006-02-07 02:05:00,6.23553,6.23938,6.23477,6.23867,73000000.0
2006-02-07 02:10:00,6.23687,6.2384,6.23586,6.23767,74000000.0
2006-02-07 02:15:00,6.23783,6.23849,6.23582,6.23699,70000000.0
2006-02-07 02:20:00,6.23675,6.23805,6.23508,6.23601,74000000.0
2006-02-07 02:25:00,6.23615,6.23655,6.23456,6.23498,59000000.0
2006-02-07 02:30:00,6.23498,6.23666,6.23415,6.23504,64000000.0
2006-02-07 02:35:00,6.23509,6.23556,6.23264,6.2341,71000000.0
2006-02-07 02:40:00,6.23542,6.23682,6.23417,6.23608,69000000.0
2006-02-07 02:45:00,6.23707,6.23796,6.23525,6.23659,69000000.0
2006-02-07 02:50:00,6.23631,6.23798,6.23542,6.23688,66000000.0
2006-02-07 02:55:00,6.2371,6.23744,6.23454,6.23488,65000000.0
2006-02-07 03:00:00,6.23586,6.23652,6.23434,6.23594,67000000.0
2006-02-07 03:05:00,6.23586,6.23679,6.23492,6.23618,68000000.0
2006-02-07 03:10:00,6.23609,6.23616,6.23413,6.23534,80000000.0
2006-02-07 03:15:00,6.23577,6.23908,6.2351,6.23804,50000000.0
2006-02-07 03:20:00,6.23686,6.23878,6.23625,6.23738,62000000.0
2006-02-07 03:25:00,6.23748,6.23936,6.23674,6.23921,71000000.0
2006-02-07 03:30:00,6.23864,6.2401,6.23753,6.23867,68000000.0
2006-02-07 03:35:00,6.23895,6.24198,6.23837,6.24017,60000000.0
2006-02-07 03:40:00,6.24009,6.24056,6.23775,6.23904,82000000.0
2006-02-07 03:45:00,6.23878,6.2401,6.23779,6.2389,53000000.0
2006-02-07 03:50:00,6.2387,6.24029,6.23799,6.23799,74000000.0
2006-02-07 03:55:00,6.23786,6.23905,6.23704,6.23799,63000000.0
2006-02-07 04:00:00,6.23767,6.23822,6.2359,6.23667,70000000.0
2006-02-07 04:05:00,6.23788,6.23842,6.23617,6.23657,66000000.0
2006-02-07 04:10:00,6.23661,6.23798,6.23555,6.23667,77000000.0
2006-02-07 04:15:00,6.23637,6.23738,6.2346,6.23582,57000000.0
2006-02-07 04:20:00,6.23606,6.23841,6.23499,6.23772,62000000.0
2006-02-07 04:25:00,6.23846,6.23846,6.23651,6.23667,53000000.0
2006-02-07 04:30:00,6.237,6.238,6.23592,6.23653,66000000.0
2006-02-07 04:35:00,6.23616,6.23616,6.23341,6.23442,64000000.0
2006-02-07 04:40:00,6.23414,6.23495,6.23293,6.23372,54000000.0
2006-02-07 04:45:00,6.23359,6.23516,6.23266,6.23266,63000000.0
2006-02-07 04:50:00,6.23311,6.23498,6.23295,6.23349,71000000.0
2006-02-07 04:55:00,6.23343,6.2345,6.23293,6.23389,65000000.0
2006-02-07 05:00:00,6.23407,6.23445,6.23217,6.23217,62000000.0
2006-02-07 05:05:00,6.23337,6.23455,6.23227,6.23451,72000000.0
2006-02-07 05:10:00,6.23422,6.23422,6.23011,6.23096,59000000.0
2006-02-07 05:15:00,6.22982,6.23222,6.22982,6.23051,67000000.0
2006-02-07 05:20:00,6.22984,6.23147,6.22848,6.23048,79000000.0
2006-02-07 05:25:00,6.2306,6.23172,6.22841,6.22973,66000000.0
2006-02-07 05:30:00,6.23032,6.23158,6.22895,6.22895,76000000.0
2006-02-07 05:35:00,6.23045,6.23153,6.22826,6.22893,78000000.0
2006-02-07 05:40:00,6.22961,6.23105,6.22844,6.22894,61000000.0
2006-02-07 05:45:00,6.22881,6.23112,6.22836,6.22953,77000000.0
2006-02-07 05:50:00,6.2303,6.23158,6.22866,6.23062,62000000.0
2006-02-07 05:55:00,6.23245,6.23245,6.22976,6.23153,70000000.0
2006-02-07 06:00:00,6.23072,6.23248,6.22836,6.22906,77000000.0
2006-02-07 06:05:00,6.22978,6.23055,6.22857,6.22931,81000000.0
2006-02-07 06:10:00,6.22919,6.23029,6.22842,6.23029,73000000.0
2006-02-07 06:15:00,6.23055,6.23385,6.23006,6.23385,69000000.0
2006-02-07 06:20:00,6.23359,6.23453,6.23122,6.23251,68000000.0
2006-02-07 06:25:00,6.23256,6.23413,6.23147,6.2335,71000000.0
2006-02-07 06:30:00,6.23325,6.23434,6.2321,6.23264,58000000.0
2006-02-07 06:35:00,6.23243,6.23292,6.23146,6.23146,72000000.0
2006-02-07 06:40:00,6.23198,6.23381,6.2314,6.23302,71000000.0
2006-02-07 06:45:00,6.23268,6.23298,6.23073,6.23298,69000000.0
2006-02-07 06:50:00,6.2327,6.23387,6.23131,6.23249,56000000.0
2006-02-07 06:55:00,6.23246,6.23447,6.23194,6.23276,64000000.0
2006-02-07 07:00:00,6.23279,6.23379,6.23183,6.23215,58000000.0
2006-02-07 07:05:00,6.23316,6.23363,6.23166,6.23213,59000000.0
2006-02-07 07:10:00,6.23243,6.23357,6.23158,6.23238,82000000.0
2006-02-07 07:15:00,6.23205,6.23301,6.23106,6.23243,80000000.0
2006-02-07 07:20:00,6.2324,6.23289,6.23098,6.23139,76000000.0
2006-02-07 07:25:00,6.2314,6.23276,6.2314,6.23184,78000000.0
2006-02-07 07:30:00,6.23308,6.2337,6.23161,6.23171,61000000.0
2006-02-07 07:35:00,6.23204,6.23271,6.23122,6.23222,63000000.0
2006-02-07 07:40:00,6.23156,6.23244,6.22975,6.22976,55000000.0
2006-02-07 07:45:00,6.22999,6.2313,6.22863,6.22949,59000000.0
2006-02-07 07:50:00,6.22979,6.2304,6.2283,6.22975,67000000.0
2006-02-07 07:55:00,6.22976,6.23045,6.22867,6.22937,62000000.0
2006-02-07 08:00:00,6.23052,6.23153,6.22882,6.22997,65000000.0
2006-02-07 08:05:00,6.22979,6.231,6.229,6.23018,73000000.0
2006-02-07 08:10:00,6.23007,6.23236,6.23007,6.23152,58000000.0
2006-02-07 08:15:00,6.23019,6.23229,6.22981,6.23043,59000000.0
2006-02-07 08:20:00,6.23059,6.23171,6.22976,6.23064,64000000.0
2006-02-07 08:25:00,6.23043,6.23128,6.2292,6.23128,56000000.0
2006-02-07 08:30:00,6.23055,6.23133,6.22801,6.22856,62000000.0
2006-02-07 08:35:00,6.22794,6.22867,6.22647,6.22773,56000000.0
2006-02-07 08:40:00,6.22685,6.22827,6.2255,6.22661,58000000.0
2006-02-07 08:45:00,6.22662,6.22876,6.22509,6.2274,76000000.0
2006-02-07 08:50:00,6.22678,6.2293,6.22651,6.2285,81000000.0
2006-02-07 08:55:00,6.2284,6.22873,6.22485,6.22604,70000000.0
2006-02-07 09:00:00,6.22554,6.23048,6.22554,6.22935,62000000.0
2006-02-07 09:05:00,6.22811,6.22914,6.22587,6.22846,66000000.0
2006-02-07 09:10:00,6.22726,6.22957,6.22657,6.22886,67000000.0
2006-02-07 09:15:00,6.22803,6.23095,6.22727,6.22947,72000000.0
2006-02-07 09:20:00,6.23005,6.23363,6.23005,6.23152,74000000.0
2006-02-07 09:25:00,6.23148,6.23204,6.22984,6.23071,68000000.0
2006-02-07 09:30:00,6.23084,6.23224,6.22979,6.2314,69000000.0
2006-02-07 09:35:00,6.231,6.23168,6.22922,6.23032,85000000.0
2006-02-07 09:40:00,6.23003,6.23196,6.22923,6.23122,74000000.0
2006-02-07 09:45:00,6.23162,6.23198,6.22687,6.2274,76000000.0
2006-02-07 09:50:00,6.2267,6.22819,6.22134,6.2271,74000000.0
2006-02-07 09:55:00,6.22617,6.22739,6.22416,6.22702,68000000.0
2006-02-07 10:00:00,6.22791,6.22858,6.22484,6.22544,75000000.0
2006-02-07 10:05:00,6.22512,6.22565,6.21903,6.21932,50000000.0
2006-02-07 10:10:00,6.2188,6.22051,6.21576,6.21952,70000000.0
2006-02-07 10:15:00,6.21928,6.22191,6.21838,6.22191,74000000.0
2006-02-07 10:20:00,6.22141,6.22429,6.22006,6.22286,60000000.0
2006-02-07 10:25:00,6.2237,6.22448,6.22182,6.22377,60000000.0
2006-02-07 10:30:00,6.22399,6.22585,6.22205,6.22585,57000000.0
2006-02-07 10:35:00,6.22539,6.22655,6.22376,6.22386,72000000.0
2006-02-07 10:40:00,6.22471,6.22965,6.22424,6.22747,62000000.0
2006-02-07 10:45:00,6.22724,6.22925,6.22448,6.22448,55000000.0
2006-02-07 10:50:00,6.22508,6.22589,6.223,6.22432,72000000.0
2006-02-07 10:55:00,6.22525,6.22548,6.22332,6.22439,49000000.0
2006-02-07 11:00:00,6.22469,6.22555,6.22127,6.22189,61000000.0
2006-02-07 11:05:00,6.22094,6.22231,6.21982,6.22157,71000000.0
2006-02-07 11:10:00,6.22128,6.22216,6.21744,6.21839,67000000.0
2006-02-07 11:15:00,6.21836,6.22008,6.2176,6.21866,63000000.0
2006-02-07 11:20:00,6.21918,6.22519,6.21862,6.22438,76000000.0
2006-02-07 11:25:00,6.22412,6.22469,6.22111,6.22201,64000000.0
2006-02-07 11:30:00,6.22081,6.22134,6.21362,6.214,74000000.0
2006-02-07 11:35:00,6.21436,6.21467,6.21077,6.21243,60000000.0
2006-02-07 11:40:00,6.21217,6.21425,6.20909,6.21274,64000000.0
2006-02-07 11:45:00,6.21285,6.21706,6.2121,6.2166,62000000.0
2006-02-07 11:50:00,6.21649,6.21687,6.21422,6.21571,68000000.0
2006-02-07 11:55:00,6.21581,6.21829,6.21489,6.21776,52000000.0
2006-02-07 12:00:00,6.21764,6.21946,6.21618,6.21886,63000000.0
2006-02-07 12:05:00,6.21759,6.21922,6.217,6.21788,61000000.0
2006-02-07 12:10:00,6.21714,6.21797,6.21582,6.21633,63000000.0
2006-02-07 12:15:00,6.21587,6.21847,6.21558,6.21847,56000000.0
2006-02-07 12:20:00,6.21781,6.22007,6.21735,6.21968,70000000.0
2006-02-07 12:25:00,6.21927,6.21999,6.21652,6.21882,57000000.0
2006-02-07 12:30:00,6.21893,6.21946,6.2164,6.21924,61000000.0
2006-02-07 12:35:00,6.21937,6.22289,6.21872,6.221,64000000.0
2006-02-07 12:40:00,6.22086,6.22237,6.21782,6.21868,70000000.0
2006-02-07 12:45:00,6.21845,6.22001,6.21767,6.21852,65000000.0
2006-02-07 12:50:00,6.2189,6.22082,6.21792,6.22063,66000000.0
2006-02-07 12:55:00,6.22102,6.22169,6.21838,6.21917,62000000.0
2006-02-07 13:00:00,6.21901,6.22155,6.21901,6.21928,81000000.0
2006-02-07 13:05:00,6.22022,6.22204,6.21925,6.22076,77000000.0
2006-02-07 13:10:00,6.22122,6.22214,6.21987,6.22189,79000000.0
2006-02-07 13:15:00,6.22215,6.22248,6.22066,6.22176,63000000.0
2006-02-07 13:20:00,6.22113,6.22351,6.22077,6.22351,78000000.0
2006-02-07 13:25:00,6.22251,6.22509,6.22114,6.22249,62000000.0
2006-02-07 13:30:00,6.22213,6.22237,6.2198,6.2198,55000000.0
2006-02-07 13:35:00,6.21948,6.22128,6.21907,6.22023,65000000.0
2006-02-07 13:40:00,6.21909,6.22378,6.21897,6.22094,55000000.0
2006-02-07 13:45:00,6.22263,6.22326,6.22183,6.22245,64000000.0
2006-02-07 13:50:00,6.2215,6.22436,6.22143,6.22289,58000000.0
2006-02-07 13:55:00,6.22308,6.22664,6.22308,6.22613,59000000.0
2006-02-07 14:00:00,6.22659,6.2344,6.22433,6.23159,72000000.0
2006-02-07 14:05:00,6.2315,6.2326,6.22701,6.23041,60000000.0
2006-02-07 14:10:00,6.23029,6.23099,6.2284,6.22973,56000000.0
2006-02-07 14:15:00,6.23023,6.23246,6.22851,6.23143,76000000.0
2006-02-07 14:20:00,6.23184,6.23507,6.23103,6.23347,52000000.0
2006-02-07 14:25:00,6.23402,6.23402,6.2298,6.23077,65000000.0
2006-02-07 14:30:00,6.23154,6.23235,6.22916,6.22979,60000000.0
2006-02-07 14:35:00,6.22951,6.23151,6.22916,6.22916,63000000.0
2006-02-07 14:40:00,6.22959,6.23308,6.22834,6.23169,77000000.0
2006-02-07 14:45:00,6.23258,6.23443,6.23034,6.23225,56000000.0
2006-02-07 14:50:00,6.23351,6.23371,6.23053,6.2322,60000000.0
2006-02-07 14:55:00,6.23181,6.23424,6.23132,6.23247,71000000.0
2006-02-07 15:00:00,6.23282,6.23353,6.22939,6.23107,76000000.0
2006-02-07 15:05:00,6.23026,6.23119,6.22856,6.22873,68000000.0
2006-02-07 15:10:00,6.23006,6.231,6.22861,6.23096,61000000.0
2006-02-07 15:15:00,6.23064,6.23173,6.22888,6.23152,68000000.0
2006-02-07 15:20:00,6.23206,6.23206,6.22702,6.22739,59000000.0
2006-02-07 15:25:00,6.22594,6.22669,6.22451,6.2256,71000000.0
2006-02-07 15:30:00,6.22617,6.22653,6.22212,6.22444,68000000.0
2006-02-07 15:35:00,6.22399,6.22521,6.22201,6.22389,52000000.0
2006-02-07 15:40:00,6.22427,6.22809,6.22355,6.22809,62000000.0
2006-02-07 15:45:00,6.22774,6.2279,6.22235,6.22331,81000000.0
2006-02-07 15:50:00,6.22338,6.22478,6.22258,6.22387,75000000.0
2006-02-07 15:55:00,6.22341,6.22535,6.22211,6.22535,74000000.0
2006-02-07 16:00:00,6.22501,6.22648,6.22282,6.22648,61000000.0
2006-02-07 16:05:00,6.22611,6.22708,6.22456,6.22691,70000000.0
2006-02-07 16:10:00,6.22609,6.22907,6.22535,6.22813,64000000.0
2006-02-07 16:15:00,6.22813,6.22951,6.22532,6.22564,66000000.0
2006-02-07 16:20:00,6.22473,6.2264,6.22406,6.22569,65000000.0
2006-02-07 16:25:00,6.22528,6.22651,6.22388,6.22452,51000000.0
2006-02-07 16:30:00,6.22495,6.22619,6.22307,6.22556,53000000.0
2006-02-07 16:35:00,6.22587,6.2265,6.22395,6.22595,78000000.0
2006-02-07 16:40:00,6.22588,6.22753,6.22362,6.22699,86000000.0
2006-02-07 16:45:00,6.22619,6.23131,6.2254,6.23113,59000000.0
2006-02-07 16:50:00,6.23067,6.23157,6.22921,6.23001,66000000.0
2006-02-07 16:55:00,6.22938,6.23077,6.22798,6.23061,52000000.0
2006-02-07 17:00:00,6.23093,6.23185,6.22879,6.23056,62000000.0
2006-02-07 17:05:00,6.2304,6.23221,6.22897,6.23141,73000000.0
2006-02-07 17:10:00,6.23217,6.23583,6.23211,6.23437,57000000.0
2006-02-07 17:15:00,6.23532,6.23753,6.2326,6.23439,71000000.0
2006-02-07 17:20:00,6.23422,6.23605,6.23337,6.23523,55000000.0
2006-02-07 17:25:00,6.23606,6.23692,6.23456,6.23588,62000000.0
2006-02-07 17:30:00,6.23593,6.23723,6.23432,6.23648,63000000.0
2006-02-07 17:35:00,6.2352,6.24042,6.2338,6.23826,64000000.0
2006-02-07 17:40:00,6.24,6.24193,6.23836,6.23887,76000000.0
2006-02-07 17:45:00,6.23965,6.24105,6.23821,6.23971,60000000.0
2006-02-07 17:50:00,6.23905,6.23927,6.23508,6.2375,86000000.0
2006-02-07 17:55:00,6.238,6.24273,6.23745,6.2425,66000000.0
2006-02-07 18:00:00,6.24184,6.24722,6.23997,6.24119,72000000.0
2006-02-07 18:05:00,6.24158,6.2418,6.23792,6.24048,73000000.0
2006-02-07 18:10:00,6.24066,6.24092,6.2356,6.23623,58000000.0
2006-02-07 18:15:00,6.23621,6.23699,6.23414,6.2353,61000000.0
2006-02-07 18:20:00,6.23448,6.23581,6.23222,6.23338,63000000.0
2006-02-07 18:25:00,6.23419,6.23633,6.23325,6.23595,67000000.0
2006-02-07 18:30:00,6.23592,6.23793,6.23461,6.23789,65000000.0
2006-02-07 18:35:00,6.23785,6.23801,6.23442,6.23546,76000000.0
2006-02-07 18:40:00,6.23428,6.23752,6.23347,6.23491,67000000.0
2006-02-07 18:45:00,6.23514,6.2357,6.23236,6.2326,66000000.0
2006-02-07 18:50:00,6.23361,6.23536,6.23175,6.23228,63000000.0
2006-02-07 18:55:00,6.23279,6.23361,6.22915,6.23157,71000000.0
2006-02-07 19:00:00,6.23138,6.23497,6.23086,6.23391,70000000.0
2006-02-07 19:05:00,6.23473,6.23545,6.23,6.23129,76000000.0
2006-02-07 19:10:00,6.23144,6.2327,6.23096,6.2323,68000000.0
2006-02-07 19:15:00,6.23164,6.23465,6.23164,6.23282,61000000.0
2006-02-07 19:20:00,6.23314,6.23611,6.23314,6.23456,72000000.0
2006-02-07 19:25:00,6.23445,6.23543,6.23183,6.2337,62000000.0
2006-02-07 19:30:00,6.23302,6.23389,6.2307,6.23201,66000000.0
2006-02-07 19:35:00,6.23173,6.23347,6.23023,6.23121,63000000.0
2006-02-07 19:40:00,6.23093,6.2339,6.22946,6.23191,70000000.0
2006-02-07 19:45:00,6.23204,6.23284,6.22982,6.23133,70000000.0
2006-02-07 19:50:00,6.23065,6.23149,6.22894,6.22999,71000000.0
2006-02-07 19:55:00,6.2286,6.23049,6.22769,6.22988,68000000.0
2006-02-07 20:00:00,6.22993,6.2308,6.22809,6.22897,67000000.0
2006-02-07 20:05:00,6.2291,6.23006,6.22661,6.22729,65000000.0
2006-02-07 20:10:00,6.22687,6.22687,6.22479,6.22544,66000000.0
2006-02-07 20:15:00,6.22577,6.2298,6.22531,6.22936,64000000.0
2006-02-07 20:20:00,6.22934,6.2301,6.22816,6.22858,65000000.0
2006-02-07 20:25:00,6.22842,6.22986,6.2269,6.22872,63000000.0
2006-02-07 20:30:00,6.2284,6.22947,6.22727,6.22817,59000000.0
2006-02-07 20:35:00,6.22918,6.2306,6.2273,6.22935,70000000.0
2006-02-07 20:40:00,6.22951,6.23108,6.22828,6.23018,89000000.0
2006-02-07 20:45:00,6.23005,6.23258,6.22913,6.23163,67000000.0
2006-02-07 20:50:00,6.23136,6.23347,6.23088,6.23347,62000000.0
2006-02-07 20:55:00,6.23208,6.23441,6.23177,6.23234,65000000.0
2006-02-07 21:00:00,6.23219,6.23298,6.23141,6.23249,72000000.0
2006-02-07 21:05:00,6.23231,6.23342,6.23077,6.23113,66000000.0
2006-02-07 21:10:00,6.23106,6.23277,6.23027,6.23116,62000000.0
2006-02-07 21:15:00,6.23137,6.23174,6.22958,6.23086,68000000.0
2006-02-07 21:20:00,6.23111,6.23354,6.23058,6.23235,52000000.0
2006-02-07 21:25:00,6.23225,6.23531,6.23202,6.23399,58000000.0
2006-02-07 21:30:00,6.2341,6.23514,6.23284,6.2329,59000000.0
2006-02-07 21:35:00,6.23287,6.23471,6.23224,6.23447,88000000.0
2006-02-07 21:40:00,6.23361,6.23501,6.23285,6.23395,65000000.0
2006-02-07 21:45:00,6.23402,6.23439,6.23172,6.23246,62000000.0
2006-02-07 21:50:00,6.23277,6.2341,6.23168,6.23275,62000000.0
2006-02-07 21:55:00,6.23275,6.23462,6.23136,6.23206,72000000.0
2006-02-07 22:00:00,6.23185,6.23369,6.23157,6.23246,79000000.0
2006-02-07 22:05:00,6.23285,6.23385,6.23127,6.23325,67000000.0
2006-02-07 22:10:00,6.23281,6.23363,6.23157,6.23265,64000000.0
2006-02-07 22:15:00,6.23256,6.23347,6.23175,6.23234,69000000.0
2006-02-07 22:20:00,6.23268,6.23344,6.23186,6.23252,69000000.0
2006-02-07 22:25:00,6.23209,6.23383,6.23148,6.23311,63000000.0
2006-02-07 22:30:00,6.23356,6.23402,6.23168,6.23238,60000000.0
2006-02-07 22:35:00,6.23222,6.23365,6.23116,6.23116,56000000.0
2006-02-07 22:40:00,6.23121,6.23315,6.23094,6.23141,63000000.0
2006-02-07 22:45:00,6.23172,6.23398,6.23022,6.23241,68000000.0
2006-02-07 22:50:00,6.23165,6.23445,6.23117,6.23281,70000000.0
2006-02-07 22:55:00,6.2331,6.23477,6.23273,6.2335,64000000.0
2006-02-07 23:00:00,6.23326,6.23342,6.23031,6.23089,68000000.0
2006-02-07 23:05:00,6.23072,6.2324,6.22863,6.22863,60000000.0
2006-02-07 23:10:00,6.22895,6.23013,6.22801,6.22882,66000000.0
2006-02-07 23:15:00,6.22925,6.23072,6.22827,6.22978,65000000.0
2006-02-07 23:20:00,6.23012,6.23024,6.22807,6.22912,66000000.0
2006-02-07 23:25:00,6.22927,6.22982,6.22684,6.22684,64000000.0
2006-02-07 23:30:00,6.22656,6.22799,6.2261,6.22676,72000000.0
2006-02-07 23:35:00,6.22622,6.22744,6.22462,6.22618,62000000.0
2006-02-07 23:40:00,6.22583,6.22783,6.22542,6.22588,80000000.0
2006-02-07 23:45:00,6.22611,6.22811,6.22558,6.22715,76000000.0
2006-02-07 23:50:00,6.22746,6.22961,6.22694,6.22776,67000000.0
2006-02-07 23:55:00,6.22736,6.22813,6.22597,6.22745,76000000.0
2006-02-08 00:00:00,6.22878,6.22878,6.22535,6.22556,70000000.0
2006-02-08 00:05:00,6.2253,6.22676,6.22233,6.22499,62000000.0
2006-02-08 00:10:00,6.22476,6.22632,6.22314,6.22344,63000000.0
2006-02-08 00:15:00,6.22329,6.22419,6.22076,6.22301,65000000.0
2006-02-08 00:20:00,6.22278,6.22351,6.22055,6.22109,60000000.0
2006-02-08 00:25:00,6.22096,6.22233,6.22047,6.2223,66000000.0
2006-02-08 00:30:00,6.223,6.22476,6.22178,6.22349,64000000.0
2006-02-08 00:35:00,6.22342,6.22462,6.22207,6.22432,80000000.0
2006-02-08 00:40:00,6.22491,6.2253,6.22307,6.224,61000000.0
2006-02-08 00:45:00,6.22378,6.2244,6.22272,6.22315,63000000.0
2006-02-08 00:50:00,6.22297,6.22425,6.22183,6.223,60000000.0
2006-02-08 00:55:00,6.22332,6.22537,6.22282,6.2249,66000000.0
2006-02-08 01:00:00,6.22494,6.22556,6.22335,6.22453,63000000.0
2006-02-08 01:05:00,6.22552,6.22552,6.22343,6.2242,70000000.0
2006-02-08 01:10:00,6.22416,6.22475,6.22286,6.22405,55000000.0
2006-02-08 01:15:00,6.22459,6.2247,6.22185,6.22301,63000000.0
2006-02-08 01:20:00,6.22265,6.22414,6.22194,6.22302,59000000.0
2006-02-08 01:25:00,6.22218,6.22363,6.22087,6.22161,70000000.0
2006-02-08 01:30:00,6.22075,6.222,6.21972,6.22146,68000000.0
2006-02-08 01:35:00,6.22142,6.22238,6.21933,6.22146,71000000.0
2006-02-08 01:40:00,6.22223,6.22223,6.21981,6.22141,72000000.0
2006-02-08 01:45:00,6.22152,6.22221,6.21968,6.2204,68000000.0
2006-02-08 01:50:00,6.22185,6.22238,6.21982,6.22238,67000000.0
2006-02-08 01:55:00,6.22192,6.22308,6.22009,6.22308,61000000.0
2006-02-08 02:00:00,6.22295,6.22295,6.22016,6.22159,69000000.0
2006-02-08 02:05:00,6.22163,6.22407,6.2208,6.2208,73000000.0
2006-02-08 02:10:00,6.22049,6.22308,6.22019,6.22219,74000000.0
2006-02-08 02:15:00,6.2224,6.22397,6.22148,6.22289,70000000.0
2006-02-08 02:20:00,6.22294,6.22598,6.2226,6.22329,74000000.0
2006-02-08 02:25:00,6.22379,6.2281,6.22379,6.22707,59000000.0
2006-02-08 02:30:00,6.2252,6.22833,6.22493,6.22707,64000000.0
2006-02-08 02:35:00,6.22694,6.22961,6.22633,6.22869,71000000.0
2006-02-08 02:40:00,6.22793,6.23017,6.22743,6.22884,69000000.0
2006-02-08 02:45:00,6.22886,6.23054,6.22855,6.22877,69000000.0
2006-02-08 02:50:00,6.22912,6.23037,6.22814,6.22935,66000000.0
2006-02-08 02:55:00,6.22913,6.2323,6.22799,6.23137,65000000.0
2006-02-08 03:00:00,6.23149,6.23371,6.23052,6.23219,67000000.0
2006-02-08 03:05:00,6.2319,6.23571,6.23102,6.23521,68000000.0
2006-02-08 03:10:00,6.23331,6.23495,6.23156,6.23257,80000000.0
2006-02-08 03:15:00,6.23306,6.23456,6.23095,6.23095,50000000.0
2006-02-08 03:20:00,6.23205,6.2334,6.23026,6.23204,62000000.0
2006-02-08 03:25:00,6.23251,6.23251,6.23023,6.23184,71000000.0
2006-02-08 03:30:00,6.23208,6.23208,6.22908,6.23058,68000000.0
2006-02-08 03:35:00,6.23113,6.23166,6.22963,6.2306,60000000.0
2006-02-08 03:40:00,6.23093,6.23152,6.22933,6.23056,82000000.0
2006-02-08 03:45:00,6.2304,6.23296,6.2304,6.2315,53000000.0
2006-02-08 03:50:00,6.23141,6.23252,6.22987,6.23022,74000000.0
2006-02-08 03:55:00,6.23019,6.23104,6.22828,6.22904,63000000.0
2006-02-08 04:00:00,6.22927,6.23045,6.22745,6.22904,70000000.0
2006-02-08 04:05:00,6.22951,6.22951,6.22732,6.22774,66000000.0
2006-02-08 04:10:00,6.2274,6.22948,6.22728,6.22852,77000000.0
2006-02-08 04:15:00,6.22872,6.22956,6.22726,6.22923,57000000.0
2006-02-08 04:20:00,6.22928,6.23033,6.22818,6.23033,62000000.0
2006-02-08 04:25:00,6.23042,6.23066,6.22883,6.22954,53000000.0
2006-02-08 04:30:00,6.23034,6.23147,6.22919,6.22968,66000000.0
2006-02-08 04:35:00,6.23076,6.23176,6.2298,6.23136,64000000.0
2006-02-08 04:40:00,6.23109,6.23145,6.22965,6.23045,54000000.0
2006-02-08 04:45:00,6.23023,6.23162,6.2293,6.23102,63000000.0
2006-02-08 04:50:00,6.23095,6.23095,6.22907,6.2295,71000000.0
2006-02-08 04:55:00,6.2295,6.23109,6.22918,6.22958,65000000.0
2006-02-08 05:00:00,6.22966,6.2316,6.22915,6.23052,62000000.0
2006-02-08 05:05:00,6.23095,6.23199,6.22955,6.23035,72000000.0
2006-02-08 05:10:00,6.23019,6.23101,6.22975,6.2301,59000000.0
2006-02-08 05:15:00,6.23043,6.23181,6.22918,6.22963,67000000.0
2006-02-08 05:20:00,6.22966,6.23147,6.22885,6.22885,79000000.0
2006-02-08 05:25:00,6.22971,6.2301,6.22803,6.22854,66000000.0
2006-02-08 05:30:00,6.2284,6.2305,6.22683,6.22864,76000000.0
2006-02-08 05:35:00,6.2279,6.23201,6.2279,6.2297,78000000.0
2006-02-08 05:40:00,6.22982,6.23196,6.22968,6.2301,61000000.0
2006-02-08 05:45:00,6.23001,6.23179,6.22875,6.22973,77000000.0
2006-02-08 05:50:00,6.22992,6.23058,6.22867,6.22867,62000000.0
2006-02-08 05:55:00,6.22877,6.2305,6.22863,6.22886,70000000.0
2006-02-08 06:00:00,6.2289,6.2304,6.2286,6.23019,77000000.0
2006-02-08 06:05:00,6.22986,6.23211,6.22902,6.23211,81000000.0
2006-02-08 06:10:00,6.23065,6.23199,6.22977,6.23041,73000000.0
2006-02-08 06:15:00,6.23044,6.23291,6.23044,6.23241,69000000.0
2006-02-08 06:20:00,6.23221,6.23297,6.23119,6.23128,68000000.0
2006-02-08 06:25:00,6.23126,6.23281,6.23098,6.2318,71000000.0
2006-02-08 06:30:00,6.23234,6.23281,6.23047,6.23233,58000000.0
2006-02-08 06:35:00,6.23313,6.23453,6.23144,6.23318,72000000.0
2006-02-08 06:40:00,6.23279,6.23432,6.23142,6.23328,71000000.0
2006-02-08 06:45:00,6.23379,6.23502,6.23245,6.23334,69000000.0
2006-02-08 06:50:00,6.23313,6.23436,6.23214,6.23436,56000000.0
2006-02-08 06:55:00,6.23402,6.23464,6.23274,6.23352,64000000.0
2006-02-08 07:00:00,6.23344,6.23513,6.23256,6.23394,58000000.0
2006-02-08 07:05:00,6.23377,6.23503,6.23353,6.23422,59000000.0
2006-02-08 07:10:00,6.23439,6.23618,6.23292,6.23493,82000000.0
2006-02-08 07:15:00,6.23484,6.23484,6.23191,6.2338,80000000.0
2006-02-08 07:20:00,6.23343,6.23478,6.23266,6.23356,76000000.0
2006-02-08 07:25:00,6.23343,6.23408,6.23063,6.23131,78000000.0
2006-02-08 07:30:00,6.23094,6.23318,6.23094,6.23288,61000000.0
2006-02-08 07:35:00,6.23449,6.23596,6.23337,6.23572,63000000.0
2006-02-08 07:40:00,6.23598,6.23644,6.23243,6.23294,55000000.0
2006-02-08 07:45:00,6.23305,6.23445,6.23186,6.23217,59000000.0
2006-02-08 07:50:00,6.23165,6.23321,6.23048,6.23112,67000000.0
2006-02-08 07:55:00,6.2306,6.23149,6.22891,6.23072,62000000.0
2006-02-08 08:00:00,6.23075,6.23097,6.22851,6.2302,65000000.0
2006-02-08 08:05:00,6.22895,6.23145,6.22865,6.23027,73000000.0
2006-02-08 08:10:00,6.22955,6.23086,6.22866,6.22912,58000000.0
2006-02-08 08:15:00,6.22934,6.23103,6.22854,6.23032,59000000.0
2006-02-08 08:20:00,6.23044,6.23172,6.22923,6.2297,64000000.0
2006-02-08 08:25:00,6.22985,6.23081,6.22812,6.22903,56000000.0
2006-02-08 08:30:00,6.22903,6.22903,6.22451,6.22705,62000000.0
2006-02-08 08:35:00,6.22714,6.22867,6.2256,6.22712,56000000.0
2006-02-08 08:40:00,6.22692,6.2288,6.22599,6.22759,58000000.0
2006-02-08 08:45:00,6.22661,6.22772,6.22396,6.22548,76000000.0
2006-02-08 08:50:00,6.22463,6.22582,6.22304,6.22416,81000000.0
2006-02-08 08:55:00,6.22401,6.2266,6.22331,6.2266,70000000.0
2006-02-08 09:00:00,6.22705,6.23038,6.22705,6.23035,62000000.0
2006-02-08 09:05:00,6.23025,6.23169,6.22851,6.22916,66000000.0
2006-02-08 09:10:00,6.2292,6.23105,6.2285,6.22851,67000000.0
2006-02-08 09:15:00,6.22864,6.23427,6.22757,6.23306,72000000.0
2006-02-08 09:20:00,6.23234,6.23384,6.23043,6.23172,74000000.0
2006-02-08 09:25:00,6.23233,6.23315,6.23042,6.23074,68000000.0
2006-02-08 09:30:00,6.22988,6.23274,6.22929,6.23188,69000000.0
2006-02-08 09:35:00,6.2311,6.23218,6.22832,6.2294,85000000.0
2006-02-08 09:40:00,6.23047,6.23164,6.2295,6.23072,74000000.0
2006-02-08 09:45:00,6.23131,6.23201,6.22998,6.23201,76000000.0
2006-02-08 09:50:00,6.23093,6.23287,6.22846,6.22917,74000000.0
2006-02-08 09:55:00,6.23018,6.23288,6.22893,6.23127,68000000.0
2006-02-08 10:00:00,6.23212,6.23487,6.23082,6.23486,75000000.0
2006-02-08 10:05:00,6.23439,6.23439,6.23121,6.2336,50000000.0
2006-02-08 10:10:00,6.23435,6.23533,6.23166,6.23274,70000000.0
2006-02-08 10:15:00,6.23364,6.23417,6.23152,6.2321,74000000.0
2006-02-08 10:20:00,6.23107,6.23198,6.22664,6.22782,60000000.0
2006-02-08 10:25:00,6.2287,6.23009,6.2279,6.22931,60000000.0
2006-02-08 10:30:00,6.23018,6.23136,6.22778,6.23118,57000000.0
2006-02-08 10:35:00,6.23121,6.2327,6.23022,6.2315,72000000.0
2006-02-08 10:40:00,6.23167,6.23189,6.22903,6.23032,62000000.0
2006-02-08 10:45:00,6.23074,6.23183,6.22925,6.23015,55000000.0
2006-02-08 10:50:00,6.23034,6.23359,6.22941,6.2332,72000000.0
2006-02-08 10:55:00,6.23348,6.23511,6.23283,6.23398,49000000.0
2006-02-08 11:00:00,6.23351,6.2361,6.23063,6.23159,61000000.0
2006-02-08 11:05:00,6.23215,6.23249,6.22996,6.2311,71000000.0
2006-02-08 11:10:00,6.23015,6.23035,6.22755,6.22899,67000000.0
2006-02-08 11:15:00,6.22916,6.23042,6.22866,6.22972,63000000.0
2006-02-08 11:20:00,6.22974,6.23069,6.22789,6.22868,76000000.0
2006-02-08 11:25:00,6.22911,6.22925,6.22676,6.22826,64000000.0
2006-02-08 11:30:00,6.22903,6.23058,6.22824,6.23029,74000000.0
2006-02-08 11:35:00,6.23086,6.23225,6.22992,6.23121,60000000.0
2006-02-08 11:40:00,6.23062,6.23246,6.23019,6.23111,64000000.0
2006-02-08 11:45:00,6.23093,6.23152,6.22925,6.23035,62000000.0
2006-02-08 11:50:00,6.23129,6.23265,6.22989,6.23106,68000000.0
2006-02-08 11:55:00,6.23094,6.23225,6.22981,6.23131,52000000.0
2006-02-08 12:00:00,6.23144,6.23254,6.22964,6.23001,63000000.0
2006-02-08 12:05:00,6.23026,6.23183,6.22982,6.23111,61000000.0
2006-02-08 12:10:00,6.23037,6.23087,6.22822,6.22911,63000000.0
2006-02-08 12:15:00,6.2288,6.23036,6.22849,6.22958,56000000.0
2006-02-08 12:20:00,6.2301,6.23213,6.22949,6.23089,70000000.0
2006-02-08 12:25:00,6.23133,6.23375,6.22995,6.23269,57000000.0
2006-02-08 12:30:00,6.23293,6.23416,6.23012,6.23152,61000000.0
2006-02-08 12:35:00,6.23111,6.23286,6.23039,6.23147,64000000.0
2006-02-08 12:40:00,6.2315,6.23188,6.22937,6.22959,70000000.0
2006-02-08 12:45:00,6.23121,6.23121,6.22899,6.23011,65000000.0
2006-02-08 12:50:00,6.23062,6.23094,6.22915,6.2295,66000000.0
2006-02-08 12:55:00,6.22974,6.23091,6.22835,6.22885,62000000.0
2006-02-08 13:00:00,6.22895,6.23073,6.22813,6.22936,81000000.0
2006-02-08 13:05:00,6.22894,6.22938,6.22666,6.22892,77000000.0
2006-02-08 13:10:00,6.2289,6.23054,6.2276,6.22891,79000000.0
2006-02-08 13:15:00,6.2291,6.22991,6.22773,6.2296,63000000.0
2006-02-08 13:20:00,6.22973,6.23073,6.22825,6.23035,78000000.0
2006-02-08 13:25:00,6.23044,6.23257,6.22976,6.23168,62000000.0
2006-02-08 13:30:00,6.23226,6.23258,6.23,6.23095,55000000.0
2006-02-08 13:35:00,6.23092,6.23209,6.22984,6.22984,65000000.0
2006-02-08 13:40:00,6.2297,6.23114,6.22848,6.22911,55000000.0
2006-02-08 13:45:00,6.22959,6.23002,6.22711,6.23002,64000000.0
2006-02-08 13:50:00,6.23061,6.23195,6.22969,6.23095,58000000.0
2006-02-08 13:55:00,6.23065,6.23406,6.22971,6.23406,59000000.0
2006-02-08 14:00:00,6.23475,6.23475,6.23187,6.23361,72000000.0
2006-02-08 14:05:00,6.23364,6.23766,6.23289,6.23606,60000000.0
2006-02-08 14:10:00,6.23643,6.23842,6.23541,6.23696,56000000.0
2006-02-08 14:15:00,6.23748,6.23869,6.23627,6.23734,76000000.0
2006-02-08 14:20:00,6.23777,6.23983,6.23547,6.23975,52000000.0
2006-02-08 14:25:00,6.24042,6.24246,6.23983,6.24099,65000000.0
2006-02-08 14:30:00,6.24068,6.24151,6.23955,6.24041,60000000.0
2006-02-08 14:35:00,6.24064,6.24101,6.23795,6.23948,63000000.0
2006-02-08 14:40:00,6.24007,6.24043,6.23716,6.23875,77000000.0
2006-02-08 14:45:00,6.23886,6.24177,6.23746,6.24177,56000000.0
2006-02-08 14:50:00,6.24099,6.24416,6.23965,6.24416,60000000.0
2006-02-08 14:55:00,6.2436,6.2462,6.24176,6.24361,71000000.0
2006-02-08 15:00:00,6.2452,6.2452,6.23852,6.23972,76000000.0
2006-02-08 15:05:00,6.23913,6.24278,6.23804,6.24184,68000000.0
2006-02-08 15:10:00,6.24225,6.24394,6.23979,6.24394,61000000.0
2006-02-08 15:15:00,6.24333,6.24364,6.24125,6.24306,68000000.0
2006-02-08 15:20:00,6.24316,6.24434,6.24002,6.24213,59000000.0
2006-02-08 15:25:00,6.24139,6.24261,6.23886,6.24026,71000000.0
2006-02-08 15:30:00,6.23972,6.24141,6.23557,6.23557,68000000.0
2006-02-08 15:35:00,6.23605,6.23918,6.23236,6.23236,52000000.0
2006-02-08 15:40:00,6.23531,6.23875,6.23238,6.23448,62000000.0
2006-02-08 15:45:00,6.23269,6.23433,6.23116,6.23327,81000000.0
2006-02-08 15:50:00,6.23351,6.23434,6.23116,6.23297,75000000.0
2006-02-08 15:55:00,6.23306,6.23753,6.23292,6.23753,74000000.0
2006-02-08 16:00:00,6.23535,6.23876,6.23353,6.23743,61000000.0
2006-02-08 16:05:00,6.23729,6.23863,6.23312,6.23468,70000000.0
2006-02-08 16:10:00,6.23512,6.23761,6.23234,6.23584,64000000.0
2006-02-08 16:15:00,6.23616,6.23876,6.23499,6.23803,66000000.0
2006-02-08 16:20:00,6.23845,6.23864,6.2361,6.23633,65000000.0
2006-02-08 16:25:00,6.23673,6.23814,6.23489,6.23785,51000000.0
2006-02-08 16:30:00,6.23759,6.23858,6.23608,6.23707,53000000.0
2006-02-08 16:35:00,6.23739,6.23911,6.2355,6.23866,78000000.0
2006-02-08 16:40:00,6.23923,6.24033,6.23749,6.23832,86000000.0
2006-02-08 16:45:00,6.23871,6.23974,6.23603,6.23862,59000000.0
2006-02-08 16:50:00,6.23836,6.23916,6.23679,6.23913,66000000.0
2006-02-08 16:55:00,6.23761,6.23988,6.23628,6.23876,52000000.0
2006-02-08 17:00:00,6.23789,6.24002,6.23752,6.23891,62000000.0
2006-02-08 17:05:00,6.23876,6.24062,6.23775,6.23946,73000000.0
2006-02-08 17:10:00,6.23921,6.24202,6.23857,6.2407,57000000.0
2006-02-08 17:15:00,6.2406,6.24109,6.23844,6.24084,71000000.0
2006-02-08 17:20:00,6.24031,6.24275,6.23876,6.23876,55000000.0
2006-02-08 17:25:00,6.23943,6.24125,6.2384,6.23921,62000000.0
2006-02-08 17:30:00,6.239,6.24007,6.23793,6.23898,63000000.0
2006-02-08 17:35:00,6.23868,6.24111,6.23735,6.23887,64000000.0
2006-02-08 17:40:00,6.23939,6.2406,6.23838,6.24014,76000000.0
2006-02-08 17:45:00,6.23933,6.24224,6.23905,6.24105,60000000.0
2006-02-08 17:50:00,6.24082,6.24554,6.24015,6.245,86000000.0
2006-02-08 17:55:00,6.24449,6.24565,6.24126,6.24126,66000000.0
2006-02-08 18:00:00,6.24176,6.24861,6.24012,6.24861,72000000.0
2006-02-08 18:05:00,6.25023,6.25384,6.24817,6.25239,73000000.0
2006-02-08 18:10:00,6.253,6.25469,6.2491,6.25104,58000000.0
2006-02-08 18:15:00,6.25156,6.25177,6.24767,6.24938,61000000.0
2006-02-08 18:20:00,6.24904,6.25267,6.24792,6.25085,63000000.0
2006-02-08 18:25:00,6.25105,6.2518,6.24879,6.25029,67000000.0
2006-02-08 18:30:00,6.25034,6.25388,6.25034,6.25089,65000000.0
2006-02-08 18:35:00,6.25119,6.25119,6.24682,6.25041,76000000.0
2006-02-08 18:40:00,6.25104,6.25431,6.24875,6.2496,67000000.0
2006-02-08 18:45:00,6.24829,6.25177,6.24735,6.25087,66000000.0
2006-02-08 18:50:00,6.251,6.25265,6.24948,6.24988,63000000.0
2006-02-08 18:55:00,6.25018,6.25254,6.24893,6.2504,71000000.0
2006-02-08 19:00:00,6.25081,6.25181,6.24895,6.24946,70000000.0
2006-02-08 19:05:00,6.2509,6.25174,6.24888,6.25174,76000000.0
2006-02-08 19:10:00,6.25102,6.25579,6.25102,6.2519,68000000.0
2006-02-08 19:15:00,6.25213,6.25386,6.24984,6.25386,61000000.0
2006-02-08 19:20:00,6.25422,6.25525,6.25122,6.25447,72000000.0
2006-02-08 19:25:00,6.2523,6.2554,6.25227,6.25286,62000000.0
2006-02-08 19:30:00,6.25238,6.25241,6.24836,6.24852,66000000.0
2006-02-08 19:35:00,6.24888,6.2519,6.24809,6.24875,63000000.0
2006-02-08 19:40:00,6.24891,6.25113,6.24785,6.24924,70000000.0
2006-02-08 19:45:00,6.24968,6.25059,6.24764,6.24902,70000000.0
2006-02-08 19:50:00,6.24871,6.24882,6.24269,6.24634,71000000.0
2006-02-08 19:55:00,6.24806,6.24827,6.24366,6.24628,68000000.0
2006-02-08 20:00:00,6.24621,6.24688,6.24442,6.24642,67000000.0
2006-02-08 20:05:00,6.24753,6.24864,6.2434,6.24385,65000000.0
2006-02-08 20:10:00,6.24458,6.24628,6.24297,6.24397,66000000.0
2006-02-08 20:15:00,6.24441,6.24644,6.24398,6.24503,64000000.0
2006-02-08 20:20:00,6.24483,6.24523,6.24287,6.2441,65000000.0
2006-02-08 20:25:00,6.24456,6.24638,6.24253,6.24529,63000000.0
2006-02-08 20:30:00,6.246,6.24632,6.24127,6.2418,59000000.0
2006-02-08 20:35:00,6.24313,6.24357,6.2411,6.24311,70000000.0
2006-02-08 20:40:00,6.24344,6.24566,6.2418,6.24406,89000000.0
2006-02-08 20:45:00,6.24394,6.24506,6.24264,6.24436,67000000.0
2006-02-08 20:50:00,6.24463,6.24633,6.24321,6.24594,62000000.0
2006-02-08 20:55:00,6.24529,6.24601,6.24239,6.24419,65000000.0
2006-02-08 21:00:00,6.2433,6.24487,6.24239,6.24448,72000000.0
2006-02-08 21:05:00,6.24453,6.24746,6.24329,6.24464,66000000.0
2006-02-08 21:10:00,6.24509,6.24621,6.24418,6.24608,62000000.0
2006-02-08 21:15:00,6.24539,6.24551,6.243,6.24551,68000000.0
2006-02-08 21:20:00,6.24583,6.2463,6.24289,6.24289,52000000.0
2006-02-08 21:25:00,6.24358,6.24877,6.24358,6.24711,58000000.0
2006-02-08 21:30:00,6.24694,6.24738,6.24478,6.24517,59000000.0
2006-02-08 21:35:00,6.2454,6.24764,6.24319,6.24592,88000000.0
2006-02-08 21:40:00,6.24618,6.2481,6.24482,6.24568,65000000.0
2006-02-08 21:45:00,6.24511,6.2479,6.24502,6.24718,62000000.0
2006-02-08 21:50:00,6.24749,6.2481,6.2456,6.24614,62000000.0
2006-02-08 21:55:00,6.24589,6.2465,6.24452,6.24614,72000000.0
2006-02-08 22:00:00,6.24601,6.24723,6.24482,6.24542,79000000.0
2006-02-08 22:05:00,6.2449,6.24633,6.24401,6.24607,67000000.0
2006-02-08 22:10:00,6.2461,6.24706,6.24455,6.24517,64000000.0
2006-02-08 22:15:00,6.24538,6.24722,6.24465,6.24581,69000000.0
2006-02-08 22:20:00,6.24582,6.24679,6.24453,6.24547,69000000.0
2006-02-08 22:25:00,6.24534,6.24612,6.24339,6.24339,63000000.0
2006-02-08 22:30:00,6.24391,6.24437,6.23938,6.24437,60000000.0
2006-02-08 22:35:00,6.24136,6.24444,6.23999,6.24091,56000000.0
2006-02-08 22:40:00,6.2423,6.24462,6.24078,6.24241,63000000.0
2006-02-08 22:45:00,6.24213,6.24384,6.24,6.24341,68000000.0
2006-02-08 22:50:00,6.24243,6.24386,6.24059,6.24172,70000000.0
2006-02-08 22:55:00,6.24214,6.2439,6.24128,6.24305,64000000.0
2006-02-08 23:00:00,6.24251,6.2432,6.24025,6.24193,68000000.0
2006-02-08 23:05:00,6.24155,6.24164,6.23939,6.23968,60000000.0
2006-02-08 23:10:00,6.23977,6.24072,6.23846,6.23939,66000000.0
2006-02-08 23:15:00,6.23988,6.24072,6.23845,6.23994,65000000.0
2006-02-08 23:20:00,6.24003,6.2408,6.23647,6.23823,66000000.0
2006-02-08 23:25:00,6.23935,6.23999,6.23611,6.23715,64000000.0
2006-02-08 23:30:00,6.23645,6.23867,6.23606,6.23865,72000000.0
2006-02-08 23:35:00,6.23925,6.23933,6.23635,6.23705,62000000.0
2006-02-08 23:40:00,6.23695,6.23845,6.23498,6.23536,80000000.0
2006-02-08 23:45:00,6.23525,6.2367,6.2346,6.23474,76000000.0
2006-02-08 23:50:00,6.23418,6.23669,6.23418,6.23658,67000000.0
2006-02-08 23:55:00,6.23627,6.23671,6.23482,6.23615,76000000.0
2006-02-09 00:00:00,6.23674,6.23761,6.23443,6.23619,70000000.0
2006-02-09 00:05:00,6.23573,6.23714,6.23371,6.23497,62000000.0
2006-02-09 00:10:00,6.23512,6.23594,6.23287,6.23452,63000000.0
2006-02-09 00:15:00,6.23582,6.23592,6.23391,6.2351,65000000.0
2006-02-09 00:20:00,6.23464,6.23602,6.23371,6.23601,60000000.0
2006-02-09 00:25:00,6.23594,6.23642,6.23467,6.23467,66000000.0
2006-02-09 00:30:00,6.23462,6.23663,6.23462,6.23554,64000000.0
2006-02-09 00:35:00,6.23569,6.23732,6.23486,6.23712,80000000.0
2006-02-09 00:40:00,6.23658,6.23768,6.23554,6.23757,61000000.0
2006-02-09 00:45:00,6.23804,6.23933,6.23704,6.23855,63000000.0
2006-02-09 00:50:00,6.23871,6.23921,6.23761,6.2378,60000000.0
2006-02-09 00:55:00,6.23776,6.23907,6.23738,6.23747,66000000.0
2006-02-09 01:00:00,6.2372,6.23872,6.2363,6.23714,63000000.0
2006-02-09 01:05:00,6.23721,6.23937,6.23679,6.23751,70000000.0
2006-02-09 01:10:00,6.23747,6.239,6.2367,6.23729,55000000.0
2006-02-09 01:15:00,6.23718,6.23843,6.23652,6.23724,63000000.0
2006-02-09 01:20:00,6.23695,6.2374,6.23472,6.23633,59000000.0
2006-02-09 01:25:00,6.23537,6.23755,6.23489,6.23637,70000000.0
2006-02-09 01:30:00,6.23633,6.23729,6.23499,6.23568,68000000.0
2006-02-09 01:35:00,6.23543,6.23812,6.23529,6.23716,71000000.0
2006-02-09 01:40:00,6.23744,6.23808,6.23446,6.23447,72000000.0
2006-02-09 01:45:00,6.23437,6.23646,6.23437,6.2363,68000000.0
2006-02-09 01:50:00,6.23634,6.23645,6.23336,6.23572,67000000.0
2006-02-09 01:55:00,6.23526,6.23678,6.23435,6.23668,61000000.0
2006-02-09 02:00:00,6.23711,6.23951,6.23337,6.23374,69000000.0
2006-02-09 02:05:00,6.23433,6.23686,6.23378,6.23522,73000000.0
2006-02-09 02:10:00,6.23471,6.237,6.23471,6.23584,74000000.0
2006-02-09 02:15:00,6.23636,6.23712,6.23432,6.23631,70000000.0
2006-02-09 02:20:00,6.23621,6.23731,6.23456,6.23626,74000000.0
2006-02-09 02:25:00,6.23608,6.23727,6.23441,6.23599,59000000.0
2006-02-09 02:30:00,6.23563,6.23662,6.23275,6.23396,64000000.0
2006-02-09 02:35:00,6.23378,6.23487,6.23275,6.23375,71000000.0
2006-02-09 02:40:00,6.23388,6.23514,6.23066,6.23164,69000000.0
2006-02-09 02:45:00,6.23163,6.23212,6.23018,6.2315,69000000.0
2006-02-09 02:50:00,6.23082,6.23082,6.22497,6.22827,66000000.0
2006-02-09 02:55:00,6.22776,6.2287,6.22242,6.22342,65000000.0
2006-02-09 03:00:00,6.22253,6.22598,6.21974,6.22551,67000000.0
2006-02-09 03:05:00,6.2261,6.23141,6.22435,6.23141,68000000.0
2006-02-09 03:10:00,6.22993,6.23249,6.22879,6.23086,80000000.0
2006-02-09 03:15:00,6.23037,6.23081,6.22795,6.23081,50000000.0
2006-02-09 03:20:00,6.23054,6.23427,6.22982,6.23422,62000000.0
2006-02-09 03:25:00,6.23423,6.23471,6.23235,6.23321,71000000.0
2006-02-09 03:30:00,6.23289,6.2345,6.23201,6.23293,68000000.0
2006-02-09 03:35:00,6.23344,6.23471,6.23151,6.23334,60000000.0
2006-02-09 03:40:00,6.23297,6.23297,6.23052,6.23178,82000000.0
2006-02-09 03:45:00,6.23183,6.23281,6.23101,6.23209,53000000.0
2006-02-09 03:50:00,6.23115,6.23263,6.23016,6.23034,74000000.0
2006-02-09 03:55:00,6.23018,6.2316,6.22965,6.2316,63000000.0
2006-02-09 04:00:00,6.23119,6.23212,6.23077,6.23169,70000000.0
2006-02-09 04:05:00,6.23174,6.23313,6.23135,6.23313,66000000.0
2006-02-09 04:10:00,6.23305,6.23402,6.23201,6.23282,77000000.0
2006-02-09 04:15:00,6.23266,6.2334,6.22963,6.23144,57000000.0
2006-02-09 04:20:00,6.23076,6.23297,6.23002,6.23297,62000000.0
2006-02-09 04:25:00,6.233,6.23322,6.23117,6.2321,53000000.0
2006-02-09 04:30:00,6.23175,6.2324,6.23117,6.23226,66000000.0
2006-02-09 04:35:00,6.23229,6.23381,6.23148,6.23351,64000000.0
2006-02-09 04:40:00,6.23292,6.23425,6.23166,6.23394,54000000.0
2006-02-09 04:45:00,6.23342,6.23349,6.23125,6.23155,63000000.0
2006-02-09 04:50:00,6.23255,6.23428,6.23215,6.23228,71000000.0
2006-02-09 04:55:00,6.23284,6.2362,6.23284,6.23432,65000000.0
2006-02-09 05:00:00,6.23383,6.23508,6.23333,6.23415,62000000.0
2006-02-09 05:05:00,6.23455,6.23494,6.23295,6.23295,72000000.0
2006-02-09 05:10:00,6.23291,6.23497,6.23244,6.23269,59000000.0
2006-02-09 05:15:00,6.23271,6.23433,6.23196,6.23222,67000000.0
2006-02-09 05:20:00,6.23235,6.2348,6.23204,6.23293,79000000.0
2006-02-09 05:25:00,6.23224,6.23229,6.22994,6.23092,66000000.0
2006-02-09 05:30:00,6.231,6.23209,6.22983,6.23075,76000000.0
2006-02-09 05:35:00,6.23109,6.23223,6.22994,6.23208,78000000.0
2006-02-09 05:40:00,6.23224,6.23319,6.23111,6.23188,61000000.0
2006-02-09 05:45:00,6.232,6.23346,6.23141,6.23237,77000000.0
2006-02-09 05:50:00,6.23242,6.23454,6.23193,6.23296,62000000.0
2006-02-09 05:55:00,6.2327,6.23452,6.23256,6.23288,70000000.0
2006-02-09 06:00:00,6.2328,6.23455,6.23101,6.23144,77000000.0
2006-02-09 06:05:00,6.23166,6.23348,6.23032,6.23226,81000000.0
2006-02-09 06:10:00,6.23196,6.23392,6.23144,6.23251,73000000.0
2006-02-09 06:15:00,6.23161,6.23228,6.23039,6.23039,69000000.0
2006-02-09 06:20:00,6.22999,6.23215,6.22999,6.23117,68000000.0
2006-02-09 06:25:00,6.23125,6.23204,6.22945,6.22983,71000000.0
2006-02-09 06:30:00,6.23133,6.23133,6.22829,6.22972,58000000.0
2006-02-09 06:35:00,6.22871,6.23193,6.22793,6.23193,72000000.0
2006-02-09 06:40:00,6.23154,6.23234,6.22965,6.22995,71000000.0
2006-02-09 06:45:00,6.22983,6.23208,6.22953,6.23131,69000000.0
2006-02-09 06:50:00,6.23079,6.23175,6.22966,6.23023,56000000.0
2006-02-09 06:55:00,6.23004,6.23024,6.22885,6.22903,64000000.0
2006-02-09 07:00:00,6.22902,6.23123,6.22895,6.22918,58000000.0
2006-02-09 07:05:00,6.22926,6.22996,6.22342,6.22585,59000000.0
2006-02-09 07:10:00,6.22625,6.22777,6.22484,6.22718,82000000.0
2006-02-09 07:15:00,6.22701,6.22822,6.2261,6.22722,80000000.0
2006-02-09 07:20:00,6.22776,6.22776,6.22417,6.22497,76000000.0
2006-02-09 07:25:00,6.22503,6.22629,6.22378,6.22515,78000000.0
2006-02-09 07:30:00,6.22484,6.22553,6.22297,6.22401,61000000.0
2006-02-09 07:35:00,6.22445,6.22471,6.2228,6.22374,63000000.0
2006-02-09 07:40:00,6.22282,6.22451,6.22236,6.22252,55000000.0
2006-02-09 07:45:00,6.22436,6.2275,6.22309,6.22739,59000000.0
2006-02-09 07:50:00,6.22692,6.22818,6.22596,6.22682,67000000.0
2006-02-09 07:55:00,6.22838,6.22928,6.22723,6.22863,62000000.0
2006-02-09 08:00:00,6.22786,6.22841,6.226,6.22695,65000000.0
2006-02-09 08:05:00,6.22574,6.22741,6.22428,6.22603,73000000.0
2006-02-09 08:10:00,6.22588,6.22829,6.22552,6.22683,58000000.0
2006-02-09 08:15:00,6.22681,6.22837,6.22664,6.22689,59000000.0
2006-02-09 08:20:00,6.22718,6.23059,6.22712,6.22982,64000000.0
2006-02-09 08:25:00,6.23054,6.23072,6.22811,6.22827,56000000.0
2006-02-09 08:30:00,6.22847,6.22986,6.22784,6.22931,62000000.0
2006-02-09 08:35:00,6.23034,6.23224,6.22886,6.22939,56000000.0
2006-02-09 08:40:00,6.22977,6.23074,6.22822,6.22851,58000000.0
2006-02-09 08:45:00,6.22784,6.22974,6.22684,6.22846,76000000.0
2006-02-09 08:50:00,6.22817,6.22817,6.2234,6.22374,81000000.0
2006-02-09 08:55:00,6.22338,6.22555,6.22313,6.22356,70000000.0
2006-02-09 09:00:00,6.22313,6.22556,6.22252,6.22325,62000000.0
2006-02-09 09:05:00,6.22327,6.22969,6.2222,6.22635,66000000.0
2006-02-09 09:10:00,6.22455,6.22633,6.22383,6.22518,67000000.0
2006-02-09 09:15:00,6.22589,6.22707,6.22495,6.22572,72000000.0
2006-02-09 09:20:00,6.22542,6.22563,6.22226,6.22355,74000000.0
2006-02-09 09:25:00,6.22399,6.22768,6.22322,6.22584,68000000.0
2006-02-09 09:30:00,6.22619,6.22747,6.22491,6.22693,69000000.0
2006-02-09 09:35:00,6.22658,6.2276,6.22159,6.22294,85000000.0
2006-02-09 09:40:00,6.2229,6.22539,6.22215,6.22403,74000000.0
2006-02-09 09:45:00,6.22433,6.22668,6.22284,6.22668,76000000.0
2006-02-09 09:50:00,6.22711,6.22795,6.2254,6.22617,74000000.0
2006-02-09 09:55:00,6.22651,6.22909,6.22584,6.22747,68000000.0
2006-02-09 10:00:00,6.22834,6.23042,6.22735,6.22837,75000000.0
2006-02-09 10:05:00,6.22916,6.22958,6.22737,6.22877,50000000.0
2006-02-09 10:10:00,6.2288,6.23058,6.22774,6.22954,70000000.0
2006-02-09 10:15:00,6.22906,6.23061,6.22736,6.22982,74000000.0
2006-02-09 10:20:00,6.22965,6.23083,6.22924,6.22959,60000000.0
2006-02-09 10:25:00,6.22922,6.23078,6.22806,6.22897,60000000.0
2006-02-09 10:30:00,6.22923,6.23092,6.22848,6.23092,57000000.0
2006-02-09 10:35:00,6.23129,6.23222,6.22958,6.23033,72000000.0
2006-02-09 10:40:00,6.23116,6.23167,6.2282,6.23041,62000000.0
2006-02-09 10:45:00,6.23035,6.23075,6.22774,6.22819,55000000.0
2006-02-09 10:50:00,6.22805,6.22881,6.22645,6.22838,72000000.0
2006-02-09 10:55:00,6.2286,6.22877,6.22597,6.22718,49000000.0
2006-02-09 11:00:00,6.22692,6.22836,6.22601,6.22744,61000000.0
2006-02-09 11:05:00,6.22787,6.23004,6.22633,6.22949,71000000.0
2006-02-09 11:10:00,6.22934,6.23025,6.22822,6.22875,67000000.0
2006-02-09 11:15:00,6.22857,6.22998,6.22698,6.22789,63000000.0
2006-02-09 11:20:00,6.22796,6.22898,6.22732,6.22842,76000000.0
2006-02-09 11:25:00,6.22791,6.22843,6.2264,6.22816,64000000.0
2006-02-09 11:30:00,6.22741,6.23016,6.22707,6.22947,74000000.0
2006-02-09 11:35:00,6.22972,6.23286,6.22873,6.23206,60000000.0
2006-02-09 11:40:00,6.23299,6.23397,6.23152,6.23314,64000000.0
2006-02-09 11:45:00,6.23294,6.23294,6.23013,6.2312,62000000.0
2006-02-09 11:50:00,6.23214,6.23299,6.23075,6.23253,68000000.0
2006-02-09 11:55:00,6.23129,6.23298,6.23072,6.23141,52000000.0
2006-02-09 12:00:00,6.23178,6.23309,6.23044,6.2322,63000000.0
2006-02-09 12:05:00,6.23243,6.23263,6.23024,6.23099,61000000.0
2006-02-09 12:10:00,6.2313,6.23187,6.2287,6.2302,63000000.0
2006-02-09 12:15:00,6.23075,6.23295,6.23036,6.23139,56000000.0
2006-02-09 12:20:00,6.22971,6.23054,6.22667,6.22764,70000000.0
2006-02-09 12:25:00,6.22805,6.22824,6.22469,6.2257,57000000.0
2006-02-09 12:30:00,6.22605,6.22684,6.22441,6.22538,61000000.0
2006-02-09 12:35:00,6.22589,6.22731,6.22478,6.22528,64000000.0
2006-02-09 12:40:00,6.22654,6.22701,6.22478,6.22653,70000000.0
2006-02-09 12:45:00,6.2266,6.22775,6.22568,6.22655,65000000.0
2006-02-09 12:50:00,6.227,6.22774,6.2254,6.22561,66000000.0
2006-02-09 12:55:00,6.22499,6.22691,6.22318,6.22649,62000000.0
2006-02-09 13:00:00,6.22649,6.22666,6.22437,6.22577,81000000.0
2006-02-09 13:05:00,6.22593,6.22833,6.2252,6.22832,77000000.0
2006-02-09 13:10:00,6.22849,6.22978,6.22696,6.22829,79000000.0
2006-02-09 13:15:00,6.22805,6.22851,6.22689,6.22805,63000000.0
2006-02-09 13:20:00,6.2275,6.22831,6.22655,6.22738,78000000.0
2006-02-09 13:25:00,6.22577,6.22756,6.22477,6.22652,62000000.0
2006-02-09 13:30:00,6.22668,6.22702,6.22413,6.22445,55000000.0
2006-02-09 13:35:00,6.22443,6.22443,6.22183,6.22392,65000000.0
2006-02-09 13:40:00,6.22437,6.22522,6.2231,6.22424,55000000.0
2006-02-09 13:45:00,6.22463,6.22463,6.22031,6.22059,64000000.0
2006-02-09 13:50:00,6.22022,6.22094,6.21732,6.21839,58000000.0
2006-02-09 13:55:00,6.21867,6.22087,6.21752,6.22066,59000000.0
2006-02-09 14:00:00,6.22117,6.22251,6.22043,6.22128,72000000.0
2006-02-09 14:05:00,6.22204,6.22369,6.21963,6.2231,60000000.0
2006-02-09 14:10:00,6.2228,6.22352,6.22122,6.22213,56000000.0
2006-02-09 14:15:00,6.22216,6.22553,6.22144,6.22388,76000000.0
2006-02-09 14:20:00,6.22336,6.22517,6.22309,6.22407,52000000.0
2006-02-09 14:25:00,6.22504,6.22504,6.22079,6.22343,65000000.0
2006-02-09 14:30:00,6.22435,6.22608,6.22334,6.22551,60000000.0
2006-02-09 14:35:00,6.2256,6.22654,6.22402,6.22458,63000000.0
2006-02-09 14:40:00,6.22457,6.22714,6.22355,6.22502,77000000.0
2006-02-09 14:45:00,6.22389,6.2266,6.22378,6.22567,56000000.0
2006-02-09 14:50:00,6.2269,6.229,6.22622,6.22744,60000000.0
2006-02-09 14:55:00,6.22796,6.23003,6.22692,6.2285,71000000.0
2006-02-09 15:00:00,6.22859,6.23011,6.22738,6.2292,76000000.0
2006-02-09 15:05:00,6.22966,6.2308,6.22835,6.22967,68000000.0
2006-02-09 15:10:00,6.22951,6.23039,6.22781,6.22986,61000000.0
2006-02-09 15:15:00,6.22989,6.22989,6.22647,6.2277,68000000.0
2006-02-09 15:20:00,6.22796,6.22877,6.22683,6.22859,59000000.0
2006-02-09 15:25:00,6.22949,6.23069,6.22884,6.22993,71000000.0
2006-02-09 15:30:00,6.23076,6.23076,6.22745,6.22843,68000000.0
2006-02-09 15:35:00,6.2281,6.22936,6.22487,6.22488,52000000.0
2006-02-09 15:40:00,6.22485,6.22711,6.22426,6.2245,62000000.0
2006-02-09 15:45:00,6.22403,6.22545,6.22229,6.22447,81000000.0
2006-02-09 15:50:00,6.22428,6.22484,6.22212,6.22437,75000000.0
2006-02-09 15:55:00,6.22455,6.22567,6.22281,6.22433,74000000.0
2006-02-09 16:00:00,6.2246,6.22531,6.22269,6.22464,61000000.0
2006-02-09 16:05:00,6.22406,6.2267,6.22335,6.22653,70000000.0
2006-02-09 16:10:00,6.22632,6.22695,6.2237,6.22446,64000000.0
2006-02-09 16:15:00,6.22431,6.22596,6.22347,6.22536,66000000.0
2006-02-09 16:20:00,6.22545,6.2266,6.22317,6.2242,65000000.0
2006-02-09 16:25:00,6.22421,6.22524,6.22249,6.22249,51000000.0
2006-02-09 16:30:00,6.22272,6.22464,6.22216,6.22377,53000000.0
2006-02-09 16:35:00,6.22379,6.22474,6.22079,6.22155,78000000.0
2006-02-09 16:40:00,6.22113,6.22345,6.22113,6.22275,86000000.0
2006-02-09 16:45:00,6.22311,6.22401,6.22117,6.22186,59000000.0
2006-02-09 16:50:00,6.22159,6.22349,6.22092,6.22337,66000000.0
2006-02-09 16:55:00,6.22323,6.23148,6.2222,6.23053,52000000.0
2006-02-09 17:00:00,6.23178,6.23363,6.22815,6.23363,62000000.0
2006-02-09 17:05:00,6.23506,6.24255,6.23492,6.23897,73000000.0
2006-02-09 17:10:00,6.23932,6.23953,6.23391,6.23948,57000000.0
2006-02-09 17:15:00,6.2391,6.23961,6.23645,6.23961,71000000.0
2006-02-09 17:20:00,6.23937,6.24133,6.23791,6.23795,55000000.0
2006-02-09 17:25:00,6.2377,6.23959,6.23663,6.23691,62000000.0
2006-02-09 17:30:00,6.23814,6.23953,6.23676,6.23844,63000000.0
2006-02-09 17:35:00,6.23831,6.24036,6.23773,6.23913,64000000.0
2006-02-09 17:40:00,6.23971,6.23992,6.23648,6.23825,76000000.0
2006-02-09 17:45:00,6.23887,6.23965,6.23704,6.23926,60000000.0
2006-02-09 17:50:00,6.23747,6.24189,6.23747,6.24083,86000000.0
2006-02-09 17:55:00,6.24,6.24132,6.23767,6.24027,66000000.0
2006-02-09 18:00:00,6.24037,6.24064,6.23648,6.23724,72000000.0
2006-02-09 18:05:00,6.23607,6.23854,6.23375,6.2372,73000000.0
2006-02-09 18:10:00,6.23605,6.2389,6.23423,6.23574,58000000.0
2006-02-09 18:15:00,6.23517,6.23921,6.23461,6.23749,61000000.0
2006-02-09 18:20:00,6.23725,6.24068,6.23621,6.2367,63000000.0
2006-02-09 18:25:00,6.23679,6.23824,6.23527,6.23564,67000000.0
2006-02-09 18:30:00,6.23479,6.23545,6.23166,6.23363,65000000.0
2006-02-09 18:35:00,6.23298,6.23725,6.23298,6.23474,76000000.0
2006-02-09 18:40:00,6.23579,6.237,6.23383,6.23489,67000000.0
2006-02-09 18:45:00,6.2356,6.23904,6.23501,6.23691,66000000.0
2006-02-09 18:50:00,6.23817,6.23978,6.23593,6.23821,63000000.0
2006-02-09 18:55:00,6.23826,6.23913,6.23596,6.23613,71000000.0
2006-02-09 19:00:00,6.2359,6.23668,6.23354,6.23394,70000000.0
2006-02-09 19:05:00,6.23405,6.23534,6.2328,6.23524,76000000.0
2006-02-09 19:10:00,6.23498,6.23649,6.2322,6.23544,68000000.0
2006-02-09 19:15:00,6.23505,6.23673,6.23383,6.2363,61000000.0
2006-02-09 19:20:00,6.23731,6.23889,6.23294,6.23361,72000000.0
2006-02-09 19:25:00,6.23322,6.23521,6.23308,6.23421,62000000.0
2006-02-09 19:30:00,6.23413,6.23539,6.23148,6.23209,66000000.0
2006-02-09 19:35:00,6.23248,6.23381,6.23097,6.2317,63000000.0
2006-02-09 19:40:00,6.23158,6.23426,6.23086,6.23328,70000000.0
2006-02-09 19:45:00,6.23363,6.23469,6.23263,6.23398,70000000.0
2006-02-09 19:50:00,6.23397,6.23647,6.23308,6.2353,71000000.0
2006-02-09 19:55:00,6.23456,6.23495,6.22895,6.22926,68000000.0
2006-02-09 20:00:00,6.22891,6.23102,6.22617,6.22876,67000000.0
2006-02-09 20:05:00,6.22993,6.23228,6.22781,6.23181,65000000.0
2006-02-09 20:10:00,6.23165,6.2319,6.22925,6.23031,66000000.0
2006-02-09 20:15:00,6.2299,6.23346,6.22958,6.23272,64000000.0
2006-02-09 20:20:00,6.23409,6.23618,6.23295,6.23458,65000000.0
2006-02-09 20:25:00,6.23389,6.23599,6.23341,6.23417,63000000.0
2006-02-09 20:30:00,6.23473,6.23651,6.23369,6.23651,59000000.0
2006-02-09 20:35:00,6.23575,6.23597,6.23406,6.2345,70000000.0
2006-02-09 20:40:00,6.23459,6.23527,6.23264,6.2347,89000000.0
2006-02-09 20:45:00,6.23414,6.23414,6.22954,6.23157,67000000.0
2006-02-09 20:50:00,6.22931,6.23186,6.22931,6.23138,62000000.0
2006-02-09 20:55:00,6.23106,6.23184,6.22985,6.23001,65000000.0
2006-02-09 21:00:00,6.22998,6.23366,6.22998,6.23266,72000000.0
2006-02-09 21:05:00,6.23287,6.23324,6.22871,6.22871,66000000.0
2006-02-09 21:10:00,6.22875,6.23015,6.2273,6.22896,62000000.0
2006-02-09 21:15:00,6.22829,6.22963,6.22707,6.22931,68000000.0
2006-02-09 21:20:00,6.22937,6.23269,6.22904,6.22957,52000000.0
2006-02-09 21:25:00,6.22935,6.22976,6.22697,6.22872,58000000.0
2006-02-09 21:30:00,6.22875,6.23053,6.22725,6.22725,59000000.0
2006-02-09 21:35:00,6.2273,6.22894,6.22652,6.22823,88000000.0
2006-02-09 21:40:00,6.22779,6.23126,6.22742,6.23062,65000000.0
2006-02-09 21:45:00,6.23025,6.23129,6.22922,6.23001,62000000.0
2006-02-09 21:50:00,6.2299,6.23205,6.22915,6.23011,62000000.0
2006-02-09 21:55:00,6.23072,6.23192,6.2292,6.23141,72000000.0
2006-02-09 22:00:00,6.23195,6.23238,6.22956,6.23043,79000000.0
2006-02-09 22:05:00,6.23028,6.23192,6.22897,6.22897,67000000.0
2006-02-09 22:10:00,6.22882,6.23224,6.22777,6.22847,64000000.0
2006-02-09 22:15:00,6.22915,6.22982,6.22769,6.22809,69000000.0
2006-02-09 22:20:00,6.2278,6.23053,6.2278,6.22835,69000000.0
2006-02-09 22:25:00,6.22806,6.22977,6.22747,6.22788,63000000.0
2006-02-09 22:30:00,6.2278,6.22969,6.22757,6.22924,60000000.0
2006-02-09 22:35:00,6.22883,6.22923,6.2264,6.229,56000000.0
2006-02-09 22:40:00,6.22916,6.22931,6.22511,6.22671,63000000.0
2006-02-09 22:45:00,6.22637,6.22642,6.22388,6.22514,68000000.0
2006-02-09 22:50:00,6.22529,6.2265,6.2238,6.22562,70000000.0
2006-02-09 22:55:00,6.22392,6.22559,6.22264,6.22413,64000000.0
2006-02-09 23:00:00,6.22413,6.22636,6.22357,6.22471,68000000.0
2006-02-09 23:05:00,6.22323,6.22462,6.22225,6.22234,60000000.0
2006-02-09 23:10:00,6.22268,6.22466,6.22261,6.22268,66000000.0
2006-02-09 23:15:00,6.2227,6.22681,6.2227,6.22646,65000000.0
2006-02-09 23:20:00,6.22629,6.22773,6.22567,6.22624,66000000.0
2006-02-09 23:25:00,6.22602,6.22718,6.22493,6.2257,64000000.0
2006-02-09 23:30:00,6.22609,6.22838,6.22559,6.22717,72000000.0
2006-02-09 23:35:00,6.2258,6.22652,6.22387,6.22443,62000000.0
2006-02-09 23:40:00,6.22457,6.22722,6.22429,6.2259,80000000.0
2006-02-09 23:45:00,6.2258,6.22723,6.22491,6.22513,76000000.0
2006-02-09 23:50:00,6.22592,6.22658,6.22429,6.22511,67000000.0
2006-02-09 23:55:00,6.22488,6.22694,6.22407,6.22576,76000000.0
2006-02-10 00:00:00,6.22525,6.22632,6.22375,6.22378,70000000.0
2006-02-10 00:05:00,6.22365,6.22516,6.22302,6.22516,62000000.0
2006-02-10 00:10:00,6.22449,6.22506,6.22352,6.22506,63000000.0
2006-02-10 00:15:00,6.22463,6.22558,6.22337,6.2254,65000000.0
2006-02-10 00:20:00,6.22523,6.22523,6.22301,6.22371,60000000.0
2006-02-10 00:25:00,6.22327,6.22444,6.22215,6.22237,66000000.0
2006-02-10 00:30:00,6.22275,6.225,6.22198,6.225,64000000.0
2006-02-10 00:35:00,6.2254,6.22568,6.22304,6.22337,80000000.0
2006-02-10 00:40:00,6.22304,6.22486,6.22257,6.22257,61000000.0
2006-02-10 00:45:00,6.22276,6.22515,6.22276,6.22488,63000000.0
2006-02-10 00:50:00,6.22518,6.22563,6.22495,6.22517,60000000.0
2006-02-10 00:55:00,6.2252,6.22533,6.22144,6.22144,66000000.0
2006-02-10 01:00:00,6.22139,6.22345,6.22139,6.22211,63000000.0
2006-02-10 01:05:00,6.22219,6.22377,6.22084,6.22171,70000000.0
2006-02-10 01:10:00,6.22025,6.2224,6.2201,6.2216,55000000.0
2006-02-10 01:15:00,6.22117,6.22288,6.22042,6.22194,63000000.0
2006-02-10 01:20:00,6.22191,6.22243,6.22057,6.22064,59000000.0
2006-02-10 01:25:00,6.22119,6.22277,6.22084,6.2216,70000000.0
2006-02-10 01:30:00,6.22092,6.22246,6.22027,6.22152,68000000.0
2006-02-10 01:35:00,6.22103,6.22224,6.22037,6.22217,71000000.0
2006-02-10 01:40:00,6.22233,6.2227,6.22011,6.22247,72000000.0
2006-02-10 01:45:00,6.22257,6.22274,6.22061,6.22132,68000000.0
2006-02-10 01:50:00,6.22109,6.222,6.21809,6.22009,67000000.0
2006-02-10 01:55:00,6.2198,6.22019,6.21808,6.2192,61000000.0
2006-02-10 02:00:00,6.21897,6.21897,6.21112,6.21558,69000000.0
2006-02-10 02:05:00,6.21722,6.22312,6.21674,6.22162,73000000.0
2006-02-10 02:10:00,6.22152,6.22443,6.22067,6.22228,74000000.0
2006-02-10 02:15:00,6.22263,6.22402,6.22078,6.22274,70000000.0
2006-02-10 02:20:00,6.22239,6.22705,6.22087,6.22427,74000000.0
2006-02-10 02:25:00,6.22479,6.22609,6.22246,6.22416,59000000.0
2006-02-10 02:30:00,6.2244,6.22552,6.22137,6.22277,64000000.0
2006-02-10 02:35:00,6.22281,6.23186,6.22281,6.22869,71000000.0
2006-02-10 02:40:00,6.22901,6.23341,6.22856,6.23313,69000000.0
2006-02-10 02:45:00,6.23254,6.23308,6.22945,6.23308,69000000.0
2006-02-10 02:50:00,6.23322,6.23322,6.23041,6.23302,66000000.0
2006-02-10 02:55:00,6.23129,6.23356,6.22933,6.22942,65000000.0
2006-02-10 03:00:00,6.22906,6.23082,6.22707,6.22902,67000000.0
2006-02-10 03:05:00,6.22851,6.23,6.22717,6.22911,68000000.0
2006-02-10 03:10:00,6.22984,6.23086,6.2286,6.22908,80000000.0
2006-02-10 03:15:00,6.2292,6.23083,6.22761,6.22988,50000000.0
2006-02-10 03:20:00,6.23059,6.23059,6.22791,6.22853,62000000.0
2006-02-10 03:25:00,6.22867,6.22944,6.22712,6.22915,71000000.0
2006-02-10 03:30:00,6.22895,6.22895,6.22655,6.2277,68000000.0
2006-02-10 03:35:00,6.22885,6.22912,6.22638,6.22839,60000000.0
2006-02-10 03:40:00,6.22768,6.22872,6.22645,6.2266,82000000.0
2006-02-10 03:45:00,6.22654,6.22869,6.22516,6.22667,53000000.0
2006-02-10 03:50:00,6.22642,6.22646,6.22341,6.22564,74000000.0
2006-02-10 03:55:00,6.22527,6.22633,6.22366,6.22523,63000000.0
2006-02-10 04:00:00,6.22522,6.22623,6.22338,6.22453,70000000.0
2006-02-10 04:05:00,6.22446,6.22504,6.22229,6.2245,66000000.0
2006-02-10 04:10:00,6.22407,6.2267,6.22324,6.22433,77000000.0
2006-02-10 04:15:00,6.22431,6.22701,6.22398,6.22694,57000000.0
2006-02-10 04:20:00,6.22551,6.22658,6.22403,6.22424,62000000.0
2006-02-10 04:25:00,6.22425,6.22625,6.22409,6.22603,53000000.0
2006-02-10 04:30:00,6.22569,6.22723,6.22535,6.22613,66000000.0
2006-02-10 04:35:00,6.22636,6.22701,6.22346,6.22558,64000000.0
2006-02-10 04:40:00,6.22568,6.22789,6.22521,6.22591,54000000.0
2006-02-10 04:45:00,6.22637,6.22754,6.2239,6.22587,63000000.0
2006-02-10 04:50:00,6.2256,6.22674,6.22361,6.22631,71000000.0
2006-02-10 04:55:00,6.22619,6.22757,6.22393,6.22479,65000000.0
2006-02-10 05:00:00,6.22506,6.22668,6.22438,6.22668,62000000.0
2006-02-10 05:05:00,6.22723,6.22723,6.22455,6.22489,72000000.0
2006-02-10 05:10:00,6.22486,6.2267,6.22486,6.22615,59000000.0
2006-02-10 05:15:00,6.22579,6.22647,6.2244,6.22597,67000000.0
2006-02-10 05:20:00,6.22527,6.22675,6.22412,6.22517,79000000.0
2006-02-10 05:25:00,6.2247,6.22627,6.22394,6.22428,66000000.0
2006-02-10 05:30:00,6.22546,6.22644,6.22352,6.22393,76000000.0
2006-02-10 05:35:00,6.22361,6.2252,6.22278,6.22398,78000000.0
2006-02-10 05:40:00,6.22377,6.22488,6.2227,6.22324,61000000.0
2006-02-10 05:45:00,6.22332,6.22382,6.22125,6.22125,77000000.0
2006-02-10 05:50:00,6.22142,6.22311,6.2212,6.22207,62000000.0
2006-02-10 05:55:00,6.22234,6.22306,6.22013,6.22148,70000000.0
2006-02-10 06:00:00,6.22066,6.22323,6.22001,6.22236,77000000.0
2006-02-10 06:05:00,6.22285,6.2241,6.22154,6.22346,81000000.0
2006-02-10 06:10:00,6.22334,6.22385,6.22158,6.2224,73000000.0
2006-02-10 06:15:00,6.22205,6.22382,6.22114,6.22283,69000000.0
2006-02-10 06:20:00,6.22288,6.22401,6.22163,6.22228,68000000.0
2006-02-10 06:25:00,6.22228,6.22398,6.22144,6.22257,71000000.0
2006-02-10 06:30:00,6.22283,6.22474,6.22256,6.22339,58000000.0
2006-02-10 06:35:00,6.22325,6.22523,6.22309,6.22369,72000000.0
2006-02-10 06:40:00,6.22262,6.22462,6.22262,6.22356,71000000.0
2006-02-10 06:45:00,6.22375,6.22481,6.22268,6.22288,69000000.0
2006-02-10 06:50:00,6.22273,6.2236,6.22127,6.22292,56000000.0
2006-02-10 06:55:00,6.2217,6.22399,6.22134,6.22249,64000000.0
2006-02-10 07:00:00,6.22322,6.22353,6.22029,6.22029,58000000.0
2006-02-10 07:05:00,6.22028,6.22321,6.22028,6.22159,59000000.0
2006-02-10 07:10:00,6.22065,6.22345,6.22065,6.22217,82000000.0
2006-02-10 07:15:00,6.22294,6.22338,6.22129,6.22134,80000000.0
2006-02-10 07:20:00,6.22322,6.22388,6.21965,6.21965,76000000.0
2006-02-10 07:25:00,6.21998,6.22111,6.21744,6.21952,78000000.0
2006-02-10 07:30:00,6.21842,6.22021,6.21535,6.2168,61000000.0
2006-02-10 07:35:00,6.21909,6.21945,6.21485,6.21671,63000000.0
2006-02-10 07:40:00,6.2165,6.21721,6.21114,6.212,55000000.0
2006-02-10 07:45:00,6.21241,6.21832,6.21136,6.21832,59000000.0
2006-02-10 07:50:00,6.21991,6.22085,6.21777,6.22022,67000000.0
2006-02-10 07:55:00,6.21899,6.22119,6.2184,6.21876,62000000.0
2006-02-10 08:00:00,6.22092,6.22362,6.21962,6.22262,65000000.0
2006-02-10 08:05:00,6.22331,6.22425,6.22126,6.22425,73000000.0
2006-02-10 08:10:00,6.22402,6.22502,6.22079,6.22144,58000000.0
2006-02-10 08:15:00,6.22257,6.22257,6.22018,6.22141,59000000.0
2006-02-10 08:20:00,6.22179,6.22194,6.21941,6.22014,64000000.0
2006-02-10 08:25:00,6.22003,6.22178,6.21835,6.21922,56000000.0
2006-02-10 08:30:00,6.2193,6.22063,6.21869,6.21952,62000000.0
2006-02-10 08:35:00,6.21944,6.22243,6.21889,6.22158,56000000.0
2006-02-10 08:40:00,6.22035,6.22233,6.21887,6.22166,58000000.0
2006-02-10 08:45:00,6.22195,6.22396,6.22136,6.22394,76000000.0
2006-02-10 08:50:00,6.22337,6.22354,6.22021,6.22224,81000000.0
2006-02-10 08:55:00,6.22216,6.22363,6.22017,6.22063,70000000.0
2006-02-10 09:00:00,6.22047,6.2264,6.22047,6.22234,62000000.0
2006-02-10 09:05:00,6.22381,6.22505,6.22144,6.22334,66000000.0
2006-02-10 09:10:00,6.22412,6.22697,6.22288,6.22666,67000000.0
2006-02-10 09:15:00,6.22904,6.2317,6.22628,6.22628,72000000.0
2006-02-10 09:20:00,6.22656,6.22877,6.22625,6.22802,74000000.0
2006-02-10 09:25:00,6.22807,6.22886,6.22252,6.22291,68000000.0
2006-02-10 09:30:00,6.22281,6.22572,6.22149,6.225,69000000.0
2006-02-10 09:35:00,6.22481,6.22554,6.22215,6.22376,85000000.0
2006-02-10 09:40:00,6.22459,6.22831,6.22389,6.22784,74000000.0
2006-02-10 09:45:00,6.22907,6.23015,6.22678,6.2294,76000000.0
2006-02-10 09:50:00,6.22881,6.22992,6.22705,6.22905,74000000.0
2006-02-10 09:55:00,6.22987,6.22987,6.22596,6.22717,68000000.0
2006-02-10 10:00:00,6.22725,6.22928,6.22668,6.22799,75000000.0
2006-02-10 10:05:00,6.2278,6.22913,6.22696,6.22866,50000000.0
2006-02-10 10:10:00,6.22727,6.22891,6.2268,6.22883,70000000.0
2006-02-10 10:15:00,6.22934,6.23083,6.22769,6.22953,74000000.0
2006-02-10 10:20:00,6.23065,6.23065,6.22761,6.23004,60000000.0
2006-02-10 10:25:00,6.22951,6.23374,6.22944,6.23374,60000000.0
2006-02-10 10:30:00,6.2344,6.23703,6.23357,6.23655,57000000.0
2006-02-10 10:35:00,6.23449,6.23588,6.23216,6.23317,72000000.0
2006-02-10 10:40:00,6.23431,6.23701,6.23252,6.23369,62000000.0
2006-02-10 10:45:00,6.234,6.23554,6.23233,6.23322,55000000.0
2006-02-10 10:50:00,6.23378,6.23384,6.23098,6.23121,72000000.0
2006-02-10 10:55:00,6.23138,6.23191,6.23022,6.23102,49000000.0
2006-02-10 11:00:00,6.23081,6.23279,6.22812,6.23237,61000000.0
2006-02-10 11:05:00,6.23153,6.23175,6.22873,6.23071,71000000.0
2006-02-10 11:10:00,6.22991,6.23124,6.22749,6.22934,67000000.0
2006-02-10 11:15:00,6.23046,6.23093,6.22885,6.22988,63000000.0
2006-02-10 11:20:00,6.23009,6.23104,6.22776,6.22818,76000000.0
2006-02-10 11:25:00,6.22833,6.22888,6.22632,6.22861,64000000.0
2006-02-10 11:30:00,6.22839,6.22865,6.22655,6.22734,74000000.0
2006-02-10 11:35:00,6.2273,6.22869,6.22669,6.22743,60000000.0
2006-02-10 11:40:00,6.22755,6.22996,6.22755,6.22808,64000000.0
2006-02-10 11:45:00,6.22851,6.22993,6.22605,6.2273,62000000.0
2006-02-10 11:50:00,6.22725,6.22854,6.22457,6.22541,68000000.0
2006-02-10 11:55:00,6.22571,6.22742,6.22377,6.22622,52000000.0
2006-02-10 12:00:00,6.22627,6.22688,6.22393,6.22433,63000000.0
2006-02-10 12:05:00,6.22597,6.22697,6.22474,6.22644,61000000.0
2006-02-10 12:10:00,6.22657,6.22816,6.22517,6.22815,63000000.0
2006-02-10 12:15:00,6.2271,6.22814,6.22608,6.22743,56000000.0
2006-02-10 12:20:00,6.22741,6.22907,6.22561,6.22716,70000000.0
2006-02-10 12:25:00,6.22734,6.22859,6.22619,6.22814,57000000.0
2006-02-10 12:30:00,6.22801,6.22915,6.2261,6.22871,61000000.0
2006-02-10 12:35:00,6.22723,6.22894,6.22601,6.22758,64000000.0
2006-02-10 12:40:00,6.22772,6.22964,6.22662,6.22907,70000000.0
2006-02-10 12:45:00,6.22781,6.23005,6.22752,6.22911,65000000.0
2006-02-10 12:50:00,6.22936,6.23142,6.22861,6.22928,66000000.0
2006-02-10 12:55:00,6.22913,6.23072,6.22819,6.22888,62000000.0
2006-02-10 13:00:00,6.22934,6.23044,6.22804,6.22944,81000000.0
2006-02-10 13:05:00,6.22932,6.22975,6.2274,6.22846,77000000.0
2006-02-10 13:10:00,6.22828,6.22875,6.22639,6.22721,79000000.0
2006-02-10 13:15:00,6.22699,6.22829,6.22571,6.2269,63000000.0
2006-02-10 13:20:00,6.22673,6.22868,6.22477,6.22564,78000000.0
2006-02-10 13:25:00,6.22552,6.22651,6.2233,6.22361,62000000.0
2006-02-10 13:30:00,6.22268,6.22655,6.2213,6.22578,55000000.0
2006-02-10 13:35:00,6.22605,6.2287,6.22471,6.22852,65000000.0
2006-02-10 13:40:00,6.22857,6.22885,6.22608,6.22828,55000000.0
2006-02-10 13:45:00,6.22805,6.22996,6.22669,6.22669,64000000.0
2006-02-10 13:50:00,6.22723,6.2295,6.22708,6.2287,58000000.0
2006-02-10 13:55:00,6.22861,6.23048,6.22848,6.2299,59000000.0
2006-02-10 14:00:00,6.22914,6.22926,6.22715,6.22841,72000000.0
2006-02-10 14:05:00,6.22841,6.22941,6.22627,6.22768,60000000.0
2006-02-10 14:10:00,6.22684,6.22919,6.22634,6.22919,56000000.0
2006-02-10 14:15:00,6.22927,6.22929,6.22658,6.22876,76000000.0
2006-02-10 14:20:00,6.22866,6.22965,6.22752,6.22893,52000000.0
2006-02-10 14:25:00,6.22938,6.2311,6.22798,6.22964,65000000.0
2006-02-10 14:30:00,6.22985,6.23065,6.22793,6.22873,60000000.0
2006-02-10 14:35:00,6.22883,6.22932,6.22584,6.2263,63000000.0
2006-02-10 14:40:00,6.22621,6.23448,6.22558,6.23371,77000000.0
2006-02-10 14:45:00,6.2334,6.23366,6.23073,6.23219,56000000.0
2006-02-10 14:50:00,6.23233,6.23244,6.22965,6.22972,60000000.0
2006-02-10 14:55:00,6.22996,6.23322,6.22706,6.22706,71000000.0
2006-02-10 15:00:00,6.22774,6.23049,6.22707,6.22808,76000000.0
2006-02-10 15:05:00,6.22809,6.22928,6.22614,6.22663,68000000.0
2006-02-10 15:10:00,6.22695,6.23107,6.22636,6.23107,61000000.0
2006-02-10 15:15:00,6.23128,6.23167,6.22871,6.23012,68000000.0
2006-02-10 15:20:00,6.23134,6.23287,6.22916,6.22954,59000000.0
2006-02-10 15:25:00,6.23125,6.23267,6.22908,6.23006,71000000.0
2006-02-10 15:30:00,6.23014,6.23317,6.22508,6.22525,68000000.0
2006-02-10 15:35:00,6.22519,6.22803,6.22193,6.22347,52000000.0
2006-02-10 15:40:00,6.22485,6.22486,6.21883,6.21888,62000000.0
2006-02-10 15:45:00,6.21838,6.21915,6.21541,6.21647,81000000.0
2006-02-10 15:50:00,6.21615,6.21737,6.21144,6.21144,75000000.0
2006-02-10 15:55:00,6.21039,6.21043,6.20424,6.2064,74000000.0
2006-02-10 16:00:00,6.20555,6.20909,6.20439,6.20611,61000000.0
2006-02-10 16:05:00,6.20685,6.20866,6.20238,6.20458,70000000.0
2006-02-10 16:10:00,6.20294,6.20499,6.20156,6.20344,64000000.0
2006-02-10 16:15:00,6.20329,6.20923,6.20147,6.20923,66000000.0
2006-02-10 16:20:00,6.20923,6.2104,6.20734,6.20971,65000000.0
2006-02-10 16:25:00,6.20928,6.2094,6.20698,6.20839,51000000.0
2006-02-10 16:30:00,6.20819,6.20838,6.20378,6.20838,53000000.0
2006-02-10 16:35:00,6.20939,6.21245,6.20891,6.21051,78000000.0
2006-02-10 16:40:00,6.21034,6.21259,6.20871,6.20971,86000000.0
2006-02-10 16:45:00,6.20965,6.21165,6.20503,6.20535,59000000.0
2006-02-10 16:50:00,6.2051,6.20703,6.20315,6.20629,66000000.0
2006-02-10 16:55:00,6.20728,6.20902,6.20589,6.20689,52000000.0
2006-02-10 17:00:00,6.20654,6.2102,6.2036,6.20846,62000000.0
2006-02-10 17:05:00,6.2089,6.20966,6.20707,6.20852,73000000.0
2006-02-10 17:10:00,6.20841,6.21107,6.20813,6.21107,57000000.0
2006-02-10 17:15:00,6.2115,6.21846,6.2115,6.21696,71000000.0
2006-02-10 17:20:00,6.2169,6.2235,6.21632,6.22307,55000000.0
2006-02-10 17:25:00,6.22293,6.23298,6.22105,6.23162,62000000.0
2006-02-10 17:30:00,6.23194,6.24839,6.23175,6.24434,63000000.0
2006-02-10 17:35:00,6.24354,6.24393,6.23916,6.2421,64000000.0
2006-02-10 17:40:00,6.24236,6.2463,6.24165,6.24221,76000000.0
2006-02-10 17:45:00,6.24294,6.24629,6.24273,6.24317,60000000.0
2006-02-10 17:50:00,6.24379,6.26707,6.24298,6.26284,86000000.0
2006-02-10 17:55:00,6.26232,6.26494,6.26082,6.26192,66000000.0
2006-02-10 18:00:00,6.25985,6.26101,6.25688,6.25775,72000000.0
2006-02-10 18:05:00,6.25749,6.25971,6.25683,6.25947,73000000.0
2006-02-10 18:10:00,6.25965,6.26384,6.25854,6.26081,58000000.0
2006-02-10 18:15:00,6.25999,6.2601,6.25708,6.25975,61000000.0
2006-02-10 18:20:00,6.25988,6.26052,6.25645,6.25874,63000000.0
2006-02-10 18:25:00,6.25827,6.25998,6.25629,6.25731,67000000.0
2006-02-10 18:30:00,6.25794,6.25893,6.25353,6.2541,65000000.0
2006-02-10 18:35:00,6.25361,6.25616,6.25323,6.25497,76000000.0
2006-02-10 18:40:00,6.25509,6.25666,6.25316,6.25599,67000000.0
2006-02-10 18:45:00,6.2559,6.25627,6.25143,6.25154,66000000.0
2006-02-10 18:50:00,6.25104,6.25469,6.25104,6.25342,63000000.0
2006-02-10 18:55:00,6.25398,6.2583,6.25291,6.25749,71000000.0
2006-02-10 19:00:00,6.25799,6.25805,6.25274,6.25274,70000000.0
2006-02-10 19:05:00,6.25342,6.25608,6.25044,6.25249,76000000.0
2006-02-10 19:10:00,6.25355,6.2541,6.25199,6.2529,68000000.0
2006-02-10 19:15:00,6.25269,6.25318,6.25138,6.25223,61000000.0
2006-02-10 19:20:00,6.25251,6.25299,6.24977,6.25141,72000000.0
2006-02-10 19:25:00,6.25102,6.25789,6.25077,6.25525,62000000.0
2006-02-10 19:30:00,6.25544,6.25617,6.25286,6.25477,66000000.0
2006-02-10 19:35:00,6.25487,6.25667,6.25399,6.25556,63000000.0
2006-02-10 19:40:00,6.25577,6.2568,6.25412,6.25655,70000000.0
2006-02-10 19:45:00,6.25562,6.25814,6.25542,6.25587,70000000.0
2006-02-10 19:50:00,6.25507,6.2565,6.25317,6.25422,71000000.0
2006-02-10 19:55:00,6.25546,6.2581,6.25424,6.25751,68000000.0
2006-02-10 20:00:00,6.2578,6.26162,6.25609,6.26162,67000000.0
2006-02-10 20:05:00,6.26153,6.26153,6.25732,6.25948,65000000.0
2006-02-10 20:10:00,6.2594,6.25994,6.25703,6.25932,66000000.0
2006-02-10 20:15:00,6.26038,6.2606,6.25736,6.25932,64000000.0
2006-02-10 20:20:00,6.25924,6.25924,6.2575,6.25856,65000000.0
2006-02-10 20:25:00,6.25905,6.26024,6.25771,6.25805,63000000.0
2006-02-10 20:30:00,6.25847,6.25866,6.25519,6.25652,59000000.0
2006-02-10 20:35:00,6.25539,6.25783,6.25513,6.25675,70000000.0
2006-02-10 20:40:00,6.25778,6.25908,6.25546,6.25749,89000000.0
2006-02-10 20:45:00,6.25678,6.26075,6.25623,6.25969,67000000.0
2006-02-10 20:50:00,6.25898,6.26025,6.2574,6.2593,62000000.0
2006-02-10 20:55:00,6.25896,6.2622,6.25896,6.26061,65000000.0
2006-02-10 21:00:00,6.26032,6.26189,6.25815,6.26051,72000000.0
2006-02-10 21:05:00,6.2604,6.26087,6.25792,6.25792,66000000.0
2006-02-10 21:10:00,6.25935,6.26061,6.25802,6.26045,62000000.0
2006-02-10 21:15:00,6.25968,6.26073,6.25773,6.26031,68000000.0
2006-02-10 21:20:00,6.25985,6.26113,6.25832,6.25933,52000000.0
2006-02-10 21:25:00,6.25988,6.26,6.25768,6.25828,58000000.0
2006-02-10 21:30:00,6.25807,6.25935,6.25456,6.25598,59000000.0
2006-02-10 21:35:00,6.25619,6.2566,6.25438,6.25501,88000000.0
2006-02-10 21:40:00,6.25548,6.26195,6.25539,6.26066,65000000.0
2006-02-10 21:45:00,6.26185,6.26489,6.25924,6.26439,62000000.0
2006-02-10 21:50:00,6.2652,6.26625,6.26309,6.26377,62000000.0
2006-02-10 21:55:00,6.26541,6.26726,6.26298,6.26479,72000000.0
2006-02-10 22:00:00,6.26434,6.26552,6.26199,6.26233,79000000.0
2006-02-10 22:05:00,6.2622,6.26492,6.2622,6.26401,67000000.0
2006-02-10 22:10:00,6.26457,6.26639,6.26332,6.26432,64000000.0
2006-02-10 22:15:00,6.26378,6.26629,6.26337,6.26629,69000000.0
2006-02-10 22:20:00,6.26623,6.26742,6.26315,6.26694,69000000.0
2006-02-10 22:25:00,6.26695,6.26744,6.26481,6.26739,63000000.0
2006-02-10 22:30:00,6.26707,6.27153,6.26707,6.26933,60000000.0
2006-02-10 22:35:00,6.27012,6.27064,6.26491,6.26491,56000000.0
2006-02-10 22:40:00,6.26496,6.26787,6.26481,6.26559,63000000.0
2006-02-10 22:45:00,6.26507,6.26823,6.26469,6.267,68000000.0
2006-02-10 22:50:00,6.26634,6.26877,6.26449,6.26868,70000000.0
2006-02-10 22:55:00,6.26772,6.26988,6.26636,6.26988,64000000.0
2006-02-10 23:00:00,6.27061,6.2707,6.26607,6.2673,68000000.0
2006-02-10 23:05:00,6.26749,6.26808,6.26577,6.26795,60000000.0
2006-02-10 23:10:00,6.26638,6.26826,6.26537,6.26755,66000000.0
2006-02-10 23:15:00,6.26806,6.26931,6.26637,6.26931,65000000.0
2006-02-10 23:20:00,6.26902,6.27127,6.26736,6.26915,66000000.0
2006-02-10 23:25:00,6.2691,6.27041,6.26816,6.26873,64000000.0
2006-02-10 23:30:00,6.26889,6.26974,6.26805,6.26934,72000000.0
2006-02-10 23:35:00,6.26968,6.2709,6.26892,6.27007,62000000.0
2006-02-10 23:40:00,6.27021,6.27027,6.26805,6.26975,80000000.0
2006-02-10 23:45:00,6.26949,6.26962,6.26507,6.2662,76000000.0
2006-02-10 23:50:00,6.26574,6.26666,6.26391,6.26662,67000000.0
2006-02-10 23:55:00,6.2661,6.26813,6.26524,6.26615,76000000.0
2006-02-13 02:00:00,6.26666,6.26782,6.2651,6.26642,69000000.0
2006-02-13 02:05:00,6.26652,6.26969,6.26586,6.26869,73000000.0
2006-02-13 02:10:00,6.26882,6.27109,6.26805,6.26878,74000000.0
2006-02-13 02:15:00,6.26968,6.27246,6.2696,6.27057,70000000.0
2006-02-13 02:20:00,6.27091,6.27158,6.26899,6.27121,74000000.0
2006-02-13 02:25:00,6.27116,6.27175,6.27001,6.27078,59000000.0
2006-02-13 02:30:00,6.26935,6.26983,6.26731,6.26812,64000000.0
2006-02-13 02:35:00,6.26784,6.26951,6.26718,6.26946,71000000.0
2006-02-13 02:40:00,6.26985,6.27379,6.26931,6.27379,69000000.0
2006-02-13 02:45:00,6.27326,6.27365,6.27095,6.27241,69000000.0
2006-02-13 02:50:00,6.27206,6.27297,6.27136,6.27264,66000000.0
2006-02-13 02:55:00,6.27279,6.2734,6.27035,6.27075,65000000.0
2006-02-13 03:00:00,6.26904,6.26988,6.26609,6.26792,67000000.0
2006-02-13 03:05:00,6.26803,6.26912,6.26591,6.26866,68000000.0
2006-02-13 03:10:00,6.26854,6.26927,6.26783,6.26852,80000000.0
2006-02-13 03:15:00,6.2686,6.27232,6.2686,6.27061,50000000.0
2006-02-13 03:20:00,6.27054,6.27119,6.26897,6.26989,62000000.0
2006-02-13 03:25:00,6.27,6.27146,6.26872,6.27146,71000000.0
2006-02-13 03:30:00,6.27096,6.272,6.27011,6.27112,68000000.0
2006-02-13 03:35:00,6.27094,6.27222,6.27038,6.27148,60000000.0
2006-02-13 03:40:00,6.2715,6.2715,6.26987,6.27015,82000000.0
2006-02-13 03:45:00,6.26981,6.27138,6.26964,6.26992,53000000.0
2006-02-13 03:50:00,6.26953,6.27123,6.26953,6.27123,74000000.0
2006-02-13 03:55:00,6.27139,6.27146,6.26987,6.27088,63000000.0
2006-02-13 04:00:00,6.27055,6.2707,6.26907,6.27054,70000000.0
2006-02-13 04:05:00,6.27048,6.27065,6.26811,6.269,66000000.0
2006-02-13 04:10:00,6.26831,6.27096,6.26831,6.27014,77000000.0
2006-02-13 04:15:00,6.2707,6.27221,6.27,6.27158,57000000.0
2006-02-13 04:20:00,6.27146,6.27209,6.27035,6.27063,62000000.0
2006-02-13 04:25:00,6.27084,6.27161,6.27,6.27079,53000000.0
2006-02-13 04:30:00,6.27107,6.27176,6.27026,6.27129,66000000.0
2006-02-13 04:35:00,6.27133,6.27149,6.26944,6.27032,64000000.0
2006-02-13 04:40:00,6.27029,6.27064,6.26943,6.26997,54000000.0
2006-02-13 04:45:00,6.27002,6.27084,6.26886,6.27009,63000000.0
2006-02-13 04:50:00,6.27044,6.271,6.26906,6.27069,71000000.0
2006-02-13 04:55:00,6.2709,6.27125,6.26963,6.271,65000000.0
2006-02-13 05:00:00,6.27087,6.27087,6.26928,6.26947,62000000.0
2006-02-13 05:05:00,6.26952,6.27112,6.26936,6.27044,72000000.0
2006-02-13 05:10:00,6.26887,6.27007,6.26878,6.2691,59000000.0
2006-02-13 05:15:00,6.26901,6.26971,6.26862,6.26971,67000000.0
2006-02-13 05:20:00,6.27003,6.27023,6.26836,6.26845,79000000.0
2006-02-13 05:25:00,6.26914,6.26978,6.26846,6.26874,66000000.0
2006-02-13 05:30:00,6.26876,6.26963,6.26829,6.26863,76000000.0
2006-02-13 05:35:00,6.26895,6.27114,6.26886,6.2697,78000000.0
2006-02-13 05:40:00,6.26977,6.27005,6.26806,6.26927,61000000.0
2006-02-13 05:45:00,6.26981,6.26998,6.26855,6.26927,77000000.0
2006-02-13 05:50:00,6.26953,6.27033,6.26865,6.26971,62000000.0
2006-02-13 05:55:00,6.26971,6.2711,6.26909,6.2706,70000000.0
2006-02-13 06:00:00,6.27073,6.27104,6.26973,6.27036,77000000.0
2006-02-13 06:05:00,6.27011,6.27258,6.27008,6.27122,81000000.0
2006-02-13 06:10:00,6.27126,6.2726,6.271,6.27195,73000000.0
2006-02-13 06:15:00,6.27219,6.27255,6.27068,6.27214,69000000.0
2006-02-13 06:20:00,6.27209,6.27209,6.26828,6.26933,68000000.0
2006-02-13 06:25:00,6.26858,6.26871,6.26622,6.26723,71000000.0
2006-02-13 06:30:00,6.26742,6.26805,6.26705,6.26805,58000000.0
2006-02-13 06:35:00,6.26859,6.26941,6.26674,6.26747,72000000.0
2006-02-13 06:40:00,6.26788,6.26788,6.26456,6.26603,71000000.0
2006-02-13 06:45:00,6.26606,6.26749,6.26497,6.26652,69000000.0
2006-02-13 06:50:00,6.26652,6.26921,6.26599,6.26914,56000000.0
2006-02-13 06:55:00,6.26895,6.26898,6.26742,6.26742,64000000.0
2006-02-13 07:00:00,6.268,6.268,6.26666,6.26751,58000000.0
2006-02-13 07:05:00,6.26748,6.26886,6.26661,6.26886,59000000.0
2006-02-13 07:10:00,6.26918,6.26918,6.26702,6.26866,82000000.0
2006-02-13 07:15:00,6.26894,6.26939,6.26811,6.2685,80000000.0
2006-02-13 07:20:00,6.26881,6.26981,6.26847,6.26941,76000000.0
2006-02-13 07:25:00,6.26945,6.27069,6.26861,6.27043,78000000.0
2006-02-13 07:30:00,6.27007,6.27095,6.2686,6.26956,61000000.0
2006-02-13 07:35:00,6.26988,6.27131,6.26927,6.26987,63000000.0
2006-02-13 07:40:00,6.26914,6.27066,6.26913,6.26957,55000000.0
2006-02-13 07:45:00,6.26959,6.27099,6.26835,6.27035,59000000.0
2006-02-13 07:50:00,6.27025,6.27091,6.26907,6.27008,67000000.0
2006-02-13 07:55:00,6.27086,6.2719,6.26926,6.27137,62000000.0
2006-02-13 08:00:00,6.27068,6.27183,6.27006,6.2708,65000000.0
2006-02-13 08:05:00,6.27073,6.27073,6.26888,6.2692,73000000.0
2006-02-13 08:10:00,6.26902,6.27019,6.26848,6.26948,58000000.0
2006-02-13 08:15:00,6.26985,6.27008,6.26395,6.26445,59000000.0
2006-02-13 08:20:00,6.26427,6.26492,6.26288,6.26398,64000000.0
2006-02-13 08:25:00,6.26414,6.26586,6.2638,6.26547,56000000.0
2006-02-13 08:30:00,6.26572,6.26666,6.26437,6.26437,62000000.0
2006-02-13 08:35:00,6.2654,6.26715,6.26429,6.26471,56000000.0
2006-02-13 08:40:00,6.26653,6.26759,6.26435,6.26551,58000000.0
2006-02-13 08:45:00,6.26633,6.26853,6.26488,6.26711,76000000.0
2006-02-13 08:50:00,6.26714,6.26717,6.2636,6.26442,81000000.0
2006-02-13 08:55:00,6.2639,6.26612,6.2627,6.26546,70000000.0
2006-02-13 09:00:00,6.26567,6.2669,6.26531,6.26575,62000000.0
2006-02-13 09:05:00,6.2656,6.2656,6.26188,6.26402,66000000.0
2006-02-13 09:10:00,6.26371,6.2642,6.26208,6.26305,67000000.0
2006-02-13 09:15:00,6.26357,6.26357,6.26044,6.26261,72000000.0
2006-02-13 09:20:00,6.2632,6.26442,6.26187,6.26335,74000000.0
2006-02-13 09:25:00,6.26287,6.26298,6.25817,6.25926,68000000.0
2006-02-13 09:30:00,6.25867,6.25927,6.25612,6.25828,69000000.0
2006-02-13 09:35:00,6.25861,6.26128,6.25703,6.26128,85000000.0
2006-02-13 09:40:00,6.26169,6.26302,6.25885,6.26249,74000000.0
2006-02-13 09:45:00,6.26151,6.26337,6.26083,6.26173,76000000.0
2006-02-13 09:50:00,6.26148,6.26222,6.25929,6.26144,74000000.0
2006-02-13 09:55:00,6.26026,6.26459,6.25966,6.26459,68000000.0
2006-02-13 10:00:00,6.26434,6.2685,6.26412,6.26763,75000000.0
2006-02-13 10:05:00,6.26688,6.27029,6.26688,6.26845,50000000.0
2006-02-13 10:10:00,6.26923,6.27074,6.2663,6.26818,70000000.0
2006-02-13 10:15:00,6.26742,6.2683,6.26493,6.26591,74000000.0
2006-02-13 10:20:00,6.26557,6.26633,6.26388,6.26616,60000000.0
2006-02-13 10:25:00,6.26577,6.26708,6.26415,6.26708,60000000.0
2006-02-13 10:30:00,6.26763,6.26785,6.26609,6.26718,57000000.0
2006-02-13 10:35:00,6.26595,6.26732,6.26441,6.26469,72000000.0
2006-02-13 10:40:00,6.26674,6.26694,6.26154,6.26336,62000000.0
2006-02-13 10:45:00,6.26248,6.26521,6.26158,6.26521,55000000.0
2006-02-13 10:50:00,6.26495,6.26828,6.26369,6.26799,72000000.0
2006-02-13 10:55:00,6.26745,6.26919,6.26468,6.26641,49000000.0
2006-02-13 11:00:00,6.26679,6.26963,6.26639,6.26858,61000000.0
2006-02-13 11:05:00,6.26892,6.26905,6.26587,6.26905,71000000.0
2006-02-13 11:10:00,6.2693,6.27232,6.26894,6.2699,67000000.0
2006-02-13 11:15:00,6.2696,6.27328,6.26903,6.27159,63000000.0
2006-02-13 11:20:00,6.27326,6.27343,6.27104,6.2729,76000000.0
2006-02-13 11:25:00,6.27205,6.27526,6.27156,6.27412,64000000.0
2006-02-13 11:30:00,6.27334,6.27603,6.27309,6.27518,74000000.0
2006-02-13 11:35:00,6.27499,6.27558,6.27358,6.27406,60000000.0
2006-02-13 11:40:00,6.27563,6.27641,6.27342,6.27566,64000000.0
2006-02-13 11:45:00,6.27575,6.27578,6.27173,6.27195,62000000.0
2006-02-13 11:50:00,6.27299,6.27541,6.27166,6.27362,68000000.0
2006-02-13 11:55:00,6.27326,6.27504,6.2719,6.27311,52000000.0
2006-02-13 12:00:00,6.27341,6.2735,6.27027,6.27147,63000000.0
2006-02-13 12:05:00,6.27268,6.27346,6.27089,6.27297,61000000.0
2006-02-13 12:10:00,6.27279,6.27387,6.27152,6.27298,63000000.0
2006-02-13 12:15:00,6.27227,6.27489,6.27151,6.27468,56000000.0
2006-02-13 12:20:00,6.27374,6.27493,6.27285,6.27445,70000000.0
2006-02-13 12:25:00,6.27505,6.2757,6.27351,6.27508,57000000.0
2006-02-13 12:30:00,6.27591,6.27591,6.2732,6.27467,61000000.0
2006-02-13 12:35:00,6.27466,6.27551,6.27322,6.27431,64000000.0
2006-02-13 12:40:00,6.27418,6.27517,6.27284,6.27374,70000000.0
2006-02-13 12:45:00,6.27387,6.27521,6.27251,6.27289,65000000.0
2006-02-13 12:50:00,6.27431,6.2752,6.27301,6.27336,66000000.0
2006-02-13 12:55:00,6.27387,6.27575,6.27133,6.27209,62000000.0
2006-02-13 13:00:00,6.27217,6.27514,6.27099,6.27412,81000000.0
2006-02-13 13:05:00,6.27468,6.27501,6.27154,6.27372,77000000.0
2006-02-13 13:10:00,6.27387,6.27463,6.27014,6.2722,79000000.0
2006-02-13 13:15:00,6.27193,6.27236,6.27038,6.27146,63000000.0
2006-02-13 13:20:00,6.27115,6.27264,6.27038,6.27162,78000000.0
2006-02-13 13:25:00,6.27106,6.27159,6.26642,6.26893,62000000.0
2006-02-13 13:30:00,6.26756,6.27132,6.26756,6.27,55000000.0
2006-02-13 13:35:00,6.27111,6.27157,6.26886,6.26992,65000000.0
2006-02-13 13:40:00,6.27073,6.27137,6.26855,6.27024,55000000.0
2006-02-13 13:45:00,6.26991,6.27099,6.26856,6.26886,64000000.0
2006-02-13 13:50:00,6.26845,6.27274,6.26822,6.27274,58000000.0
2006-02-13 13:55:00,6.27293,6.27502,6.27213,6.27479,59000000.0
2006-02-13 14:00:00,6.27501,6.27522,6.27252,6.27413,72000000.0
2006-02-13 14:05:00,6.27355,6.27411,6.27187,6.27361,60000000.0
2006-02-13 14:10:00,6.27329,6.27446,6.27152,6.27274,56000000.0
2006-02-13 14:15:00,6.27268,6.27469,6.27155,6.27274,76000000.0
2006-02-13 14:20:00,6.27302,6.27408,6.27169,6.27288,52000000.0
2006-02-13 14:25:00,6.27322,6.27377,6.27183,6.27366,65000000.0
2006-02-13 14:30:00,6.27283,6.27524,6.27283,6.2748,60000000.0
2006-02-13 14:35:00,6.27351,6.27436,6.27193,6.27351,63000000.0
2006-02-13 14:40:00,6.27368,6.2742,6.26964,6.27029,77000000.0
2006-02-13 14:45:00,6.26995,6.27174,6.26775,6.26775,56000000.0
2006-02-13 14:50:00,6.26778,6.27056,6.26771,6.27043,60000000.0
2006-02-13 14:55:00,6.2697,6.27403,6.26962,6.273,71000000.0
2006-02-13 15:00:00,6.27373,6.27529,6.27217,6.27222,76000000.0
2006-02-13 15:05:00,6.27161,6.2733,6.26849,6.27063,68000000.0
2006-02-13 15:10:00,6.27087,6.27387,6.27008,6.27341,61000000.0
2006-02-13 15:15:00,6.2727,6.27404,6.27079,6.27222,68000000.0
2006-02-13 15:20:00,6.27241,6.27407,6.27021,6.27407,59000000.0
2006-02-13 15:25:00,6.27435,6.27521,6.27176,6.27325,71000000.0
2006-02-13 15:30:00,6.27359,6.27542,6.27303,6.27435,68000000.0
2006-02-13 15:35:00,6.27495,6.27655,6.27069,6.27278,52000000.0
2006-02-13 15:40:00,6.27198,6.27275,6.26762,6.27118,62000000.0
2006-02-13 15:45:00,6.27204,6.27271,6.27026,6.27199,81000000.0
2006-02-13 15:50:00,6.27071,6.27434,6.27071,6.27314,75000000.0
2006-02-13 15:55:00,6.27387,6.27517,6.2722,6.27321,74000000.0
2006-02-13 16:00:00,6.27405,6.27545,6.2732,6.27545,61000000.0
2006-02-13 16:05:00,6.27452,6.27632,6.2733,6.27447,70000000.0
2006-02-13 16:10:00,6.27516,6.27632,6.2734,6.27587,64000000.0
2006-02-13 16:15:00,6.27542,6.27667,6.27375,6.27582,66000000.0
2006-02-13 16:20:00,6.27578,6.27764,6.27202,6.2733,65000000.0
2006-02-13 16:25:00,6.27451,6.27451,6.27115,6.27309,51000000.0
2006-02-13 16:30:00,6.27334,6.27334,6.27032,6.27044,53000000.0
2006-02-13 16:35:00,6.27089,6.27393,6.26959,6.27383,78000000.0
2006-02-13 16:40:00,6.27382,6.27431,6.26853,6.26977,86000000.0
2006-02-13 16:45:00,6.27007,6.27105,6.26822,6.26955,59000000.0
2006-02-13 16:50:00,6.27033,6.27188,6.26358,6.26588,66000000.0
2006-02-13 16:55:00,6.26703,6.27161,6.26525,6.27107,52000000.0
2006-02-13 17:00:00,6.2707,6.27177,6.26862,6.26981,62000000.0
2006-02-13 17:05:00,6.26932,6.27009,6.26495,6.26738,73000000.0
2006-02-13 17:10:00,6.2692,6.26963,6.26631,6.26779,57000000.0
2006-02-13 17:15:00,6.26917,6.27211,6.26648,6.26834,71000000.0
2006-02-13 17:20:00,6.26667,6.26911,6.26573,6.26681,55000000.0
2006-02-13 17:25:00,6.26731,6.26814,6.26525,6.26768,62000000.0
2006-02-13 17:30:00,6.26762,6.26811,6.26265,6.2632,63000000.0
2006-02-13 17:35:00,6.26336,6.26659,6.25981,6.2615,64000000.0
2006-02-13 17:40:00,6.2615,6.26402,6.26001,6.2625,76000000.0
2006-02-13 17:45:00,6.26311,6.26526,6.25966,6.26327,60000000.0
2006-02-13 17:50:00,6.26468,6.26658,6.2605,6.26593,86000000.0
2006-02-13 17:55:00,6.2651,6.26569,6.26152,6.26424,66000000.0
2006-02-13 18:00:00,6.26337,6.265,6.26156,6.26243,72000000.0
2006-02-13 18:05:00,6.26334,6.26444,6.26119,6.26226,73000000.0
2006-02-13 18:10:00,6.26239,6.26364,6.26123,6.26274,58000000.0
2006-02-13 18:15:00,6.26308,6.26664,6.26169,6.26544,61000000.0
2006-02-13 18:20:00,6.26731,6.26771,6.26449,6.26629,63000000.0
2006-02-13 18:25:00,6.26667,6.26935,6.26589,6.26769,67000000.0
2006-02-13 18:30:00,6.267,6.26937,6.26538,6.26922,65000000.0
2006-02-13 18:35:00,6.26981,6.27008,6.26613,6.2668,76000000.0
2006-02-13 18:40:00,6.26455,6.26747,6.26455,6.26517,67000000.0
2006-02-13 18:45:00,6.26349,6.26557,6.26301,6.26424,66000000.0
2006-02-13 18:50:00,6.2635,6.2662,6.26078,6.2662,63000000.0
2006-02-13 18:55:00,6.26428,6.26638,6.26333,6.26516,71000000.0
2006-02-13 19:00:00,6.26547,6.2683,6.26378,6.26525,70000000.0
2006-02-13 19:05:00,6.26514,6.26764,6.26498,6.26546,76000000.0
2006-02-13 19:10:00,6.26615,6.26755,6.26484,6.26658,68000000.0
2006-02-13 19:15:00,6.26621,6.26836,6.26547,6.26556,61000000.0
2006-02-13 19:20:00,6.26531,6.26735,6.26445,6.2658,72000000.0
2006-02-13 19:25:00,6.26627,6.26696,6.26379,6.26654,62000000.0
2006-02-13 19:30:00,6.26567,6.26726,6.26399,6.26549,66000000.0
2006-02-13 19:35:00,6.26625,6.26713,6.2646,6.26522,63000000.0
2006-02-13 19:40:00,6.26631,6.2671,6.26491,6.26536,70000000.0
2006-02-13 19:45:00,6.26556,6.26735,6.26498,6.26559,70000000.0
2006-02-13 19:50:00,6.26528,6.26654,6.26462,6.26571,71000000.0
2006-02-13 19:55:00,6.26563,6.26694,6.2648,6.26534,68000000.0
2006-02-13 20:00:00,6.2658,6.26708,6.26438,6.26606,67000000.0
2006-02-13 20:05:00,6.26617,6.2683,6.26597,6.26717,65000000.0
2006-02-13 20:10:00,6.26837,6.26839,6.26635,6.26781,66000000.0
2006-02-13 20:15:00,6.26772,6.26816,6.26571,6.26737,64000000.0
2006-02-13 20:20:00,6.26633,6.26782,6.26537,6.26675,65000000.0
2006-02-13 20:25:00,6.26636,6.26874,6.26604,6.26874,63000000.0
2006-02-13 20:30:00,6.26901,6.26957,6.26739,6.26782,59000000.0
2006-02-13 20:35:00,6.26775,6.2692,6.26637,6.26747,70000000.0
2006-02-13 20:40:00,6.26715,6.2681,6.26359,6.26505,89000000.0
2006-02-13 20:45:00,6.26469,6.2659,6.26193,6.26375,67000000.0
2006-02-13 20:50:00,6.26382,6.26657,6.26193,6.26328,62000000.0
2006-02-13 20:55:00,6.26257,6.26444,6.26045,6.26325,65000000.0
2006-02-13 21:00:00,6.26349,6.26382,6.26139,6.26309,72000000.0
2006-02-13 21:05:00,6.26298,6.26357,6.2614,6.26318,66000000.0
2006-02-13 21:10:00,6.26166,6.26363,6.26046,6.26281,62000000.0
2006-02-13 21:15:00,6.26252,6.2636,6.26079,6.26079,68000000.0
2006-02-13 21:20:00,6.26026,6.26238,6.25998,6.26072,52000000.0
2006-02-13 21:25:00,6.26079,6.26248,6.25959,6.26076,58000000.0
2006-02-13 21:30:00,6.26099,6.26197,6.26013,6.26096,59000000.0
2006-02-13 21:35:00,6.26046,6.26375,6.25962,6.26303,88000000.0
2006-02-13 21:40:00,6.26319,6.26336,6.26097,6.26261,65000000.0
2006-02-13 21:45:00,6.26231,6.26314,6.26083,6.26139,62000000.0
2006-02-13 21:50:00,6.26136,6.26332,6.26077,6.26147,62000000.0
2006-02-13 21:55:00,6.26198,6.26337,6.26121,6.26229,72000000.0
2006-02-13 22:00:00,6.2623,6.2632,6.26061,6.26061,79000000.0
2006-02-13 22:05:00,6.26015,6.26272,6.26015,6.26037,67000000.0
2006-02-13 22:10:00,6.26056,6.2617,6.25947,6.26042,64000000.0
2006-02-13 22:15:00,6.26067,6.26263,6.25982,6.26015,69000000.0
2006-02-13 22:20:00,6.26012,6.26166,6.25971,6.26129,69000000.0
2006-02-13 22:25:00,6.2603,6.26233,6.26009,6.26233,63000000.0
2006-02-13 22:30:00,6.26244,6.26396,6.26201,6.26325,60000000.0
2006-02-13 22:35:00,6.26305,6.26392,6.2608,6.26211,56000000.0
2006-02-13 22:40:00,6.26133,6.26429,6.26133,6.26338,63000000.0
2006-02-13 22:45:00,6.2631,6.26469,6.26259,6.26416,68000000.0
2006-02-13 22:50:00,6.26398,6.26432,6.26276,6.26335,70000000.0
2006-02-13 22:55:00,6.26302,6.26425,6.262,6.26346,64000000.0
2006-02-13 23:00:00,6.26423,6.2651,6.2628,6.26313,68000000.0
2006-02-13 23:05:00,6.26244,6.2641,6.26187,6.26187,60000000.0
2006-02-13 23:10:00,6.26163,6.26401,6.26163,6.26263,66000000.0
2006-02-13 23:15:00,6.26318,6.2644,6.26217,6.26392,65000000.0
2006-02-13 23:20:00,6.26345,6.26559,6.26325,6.26454,66000000.0
2006-02-13 23:25:00,6.26463,6.26597,6.26407,6.26472,64000000.0
2006-02-13 23:30:00,6.2647,6.26613,6.26373,6.26412,72000000.0
2006-02-13 23:35:00,6.26438,6.26694,6.26423,6.26694,62000000.0
2006-02-13 23:40:00,6.26664,6.26754,6.26575,6.26655,80000000.0
2006-02-13 23:45:00,6.26644,6.2683,6.26592,6.26678,76000000.0
2006-02-13 23:50:00,6.26677,6.26818,6.26516,6.26818,67000000.0
2006-02-13 23:55:00,6.26858,6.26976,6.26627,6.26804,76000000.0
2006-02-14 00:00:00,6.26863,6.27017,6.26724,6.26905,70000000.0
2006-02-14 00:05:00,6.26899,6.26899,6.26641,6.2683,62000000.0
2006-02-14 00:10:00,6.26856,6.26868,6.26556,6.26665,63000000.0
2006-02-14 00:15:00,6.26611,6.26804,6.26534,6.26608,65000000.0
2006-02-14 00:20:00,6.26543,6.26696,6.26489,6.26591,60000000.0
2006-02-14 00:25:00,6.26556,6.26701,6.26488,6.26593,66000000.0
2006-02-14 00:30:00,6.26614,6.26757,6.26553,6.26704,64000000.0
2006-02-14 00:35:00,6.26659,6.26898,6.2655,6.26827,80000000.0
2006-02-14 00:40:00,6.26815,6.2685,6.26651,6.26768,61000000.0
2006-02-14 00:45:00,6.26798,6.26846,6.26731,6.26731,63000000.0
2006-02-14 00:50:00,6.26722,6.26815,6.2648,6.26627,60000000.0
2006-02-14 00:55:00,6.26633,6.26695,6.26499,6.26587,66000000.0
2006-02-14 01:00:00,6.26588,6.26758,6.26552,6.26574,63000000.0
2006-02-14 01:05:00,6.26655,6.26775,6.26355,6.2641,70000000.0
2006-02-14 01:10:00,6.26317,6.26354,6.26137,6.26236,55000000.0
2006-02-14 01:15:00,6.26236,6.26292,6.26045,6.2617,63000000.0
2006-02-14 01:20:00,6.26062,6.26139,6.25887,6.2592,59000000.0
2006-02-14 01:25:00,6.25952,6.26238,6.25886,6.26238,70000000.0
2006-02-14 01:30:00,6.26225,6.26271,6.26035,6.26049,68000000.0
2006-02-14 01:35:00,6.26009,6.26164,6.25834,6.25958,71000000.0
2006-02-14 01:40:00,6.26036,6.26157,6.25926,6.26054,72000000.0
2006-02-14 01:45:00,6.26067,6.26162,6.25918,6.2593,68000000.0
2006-02-14 01:50:00,6.25829,6.26076,6.25829,6.26031,67000000.0
2006-02-14 01:55:00,6.26034,6.26158,6.25901,6.2611,61000000.0
2006-02-14 02:00:00,6.26147,6.26347,6.26091,6.26317,69000000.0
2006-02-14 02:05:00,6.26335,6.26377,6.26131,6.2631,73000000.0
2006-02-14 02:10:00,6.26272,6.26563,6.26208,6.26558,74000000.0
2006-02-14 02:15:00,6.26567,6.26567,6.26296,6.26444,70000000.0
2006-02-14 02:20:00,6.26532,6.26659,6.2638,6.26457,74000000.0
2006-02-14 02:25:00,6.26488,6.26704,6.2642,6.26596,59000000.0
2006-02-14 02:30:00,6.26532,6.26738,6.26519,6.26738,64000000.0
2006-02-14 02:35:00,6.26761,6.26904,6.2654,6.26904,71000000.0
2006-02-14 02:40:00,6.26842,6.27079,6.26692,6.26943,69000000.0
2006-02-14 02:45:00,6.27025,6.27058,6.26821,6.26872,69000000.0
2006-02-14 02:50:00,6.26866,6.27023,6.26838,6.27023,66000000.0
2006-02-14 02:55:00,6.26983,6.26997,6.268,6.26939,65000000.0
2006-02-14 03:00:00,6.26879,6.26996,6.26738,6.26781,67000000.0
2006-02-14 03:05:00,6.26809,6.27052,6.26735,6.26978,68000000.0
2006-02-14 03:10:00,6.26847,6.27044,6.26736,6.26736,80000000.0
2006-02-14 03:15:00,6.26676,6.2698,6.26668,6.2698,50000000.0
2006-02-14 03:20:00,6.26831,6.27025,6.26831,6.26927,62000000.0
2006-02-14 03:25:00,6.27003,6.27058,6.26845,6.26852,71000000.0
2006-02-14 03:30:00,6.26871,6.27081,6.26821,6.26826,68000000.0
2006-02-14 03:35:00,6.26834,6.27075,6.26812,6.26963,60000000.0
2006-02-14 03:40:00,6.26931,6.27094,6.26765,6.27028,82000000.0
2006-02-14 03:45:00,6.26993,6.27262,6.26981,6.27176,53000000.0
2006-02-14 03:50:00,6.27124,6.27156,6.2689,6.26917,74000000.0
2006-02-14 03:55:00,6.26886,6.26941,6.26836,6.26875,63000000.0
2006-02-14 04:00:00,6.26867,6.27015,6.26817,6.26871,70000000.0
2006-02-14 04:05:00,6.26862,6.26991,6.26802,6.2682,66000000.0
2006-02-14 04:10:00,6.26798,6.26914,6.26673,6.26804,77000000.0
2006-02-14 04:15:00,6.26798,6.26819,6.26615,6.26628,57000000.0
2006-02-14 04:20:00,6.26653,6.26756,6.26452,6.26559,62000000.0
2006-02-14 04:25:00,6.2659,6.26704,6.26374,6.26417,53000000.0
2006-02-14 04:30:00,6.26454,6.26628,6.26282,6.26329,66000000.0
2006-02-14 04:35:00,6.26385,6.26514,6.26324,6.26442,64000000.0
2006-02-14 04:40:00,6.26551,6.26551,6.26325,6.26399,54000000.0
2006-02-14 04:45:00,6.26426,6.26552,6.26324,6.26505,63000000.0
2006-02-14 04:50:00,6.26395,6.26574,6.26365,6.26574,71000000.0
2006-02-14 04:55:00,6.26539,6.26631,6.264,6.26477,65000000.0
2006-02-14 05:00:00,6.26444,6.26578,6.26417,6.26553,62000000.0
2006-02-14 05:05:00,6.26571,6.26601,6.26421,6.26421,72000000.0
2006-02-14 05:10:00,6.26422,6.266,6.26362,6.26536,59000000.0
2006-02-14 05:15:00,6.26532,6.26617,6.26418,6.26523,67000000.0
2006-02-14 05:20:00,6.26515,6.26548,6.26351,6.26389,79000000.0
2006-02-14 05:25:00,6.26333,6.26878,6.26333,6.26552,66000000.0
2006-02-14 05:30:00,6.26431,6.26469,6.26333,6.26443,76000000.0
2006-02-14 05:35:00,6.2643,6.26456,6.26299,6.26305,78000000.0
2006-02-14 05:40:00,6.26279,6.26542,6.26268,6.2645,61000000.0
2006-02-14 05:45:00,6.26476,6.26622,6.264,6.26434,77000000.0
2006-02-14 05:50:00,6.26476,6.26619,6.2635,6.26504,62000000.0
2006-02-14 05:55:00,6.26495,6.26757,6.26466,6.26645,70000000.0
2006-02-14 06:00:00,6.26645,6.26704,6.2644,6.26555,77000000.0
2006-02-14 06:05:00,6.26532,6.26582,6.26311,6.26348,81000000.0
2006-02-14 06:10:00,6.26204,6.26407,6.26183,6.2623,73000000.0
2006-02-14 06:15:00,6.26227,6.26533,6.26212,6.2638,69000000.0
2006-02-14 06:20:00,6.26314,6.26646,6.26314,6.26512,68000000.0
2006-02-14 06:25:00,6.26516,6.2665,6.26347,6.26451,71000000.0
2006-02-14 06:30:00,6.26501,6.26626,6.26373,6.26414,58000000.0
2006-02-14 06:35:00,6.26396,6.26654,6.26378,6.26518,72000000.0
2006-02-14 06:40:00,6.2657,6.26698,6.26377,6.26596,71000000.0
2006-02-14 06:45:00,6.26588,6.26588,6.26255,6.26375,69000000.0
2006-02-14 06:50:00,6.26378,6.26524,6.26297,6.26345,56000000.0
2006-02-14 06:55:00,6.26375,6.26483,6.26227,6.26413,64000000.0
2006-02-14 07:00:00,6.26418,6.26474,6.26185,6.26204,58000000.0
2006-02-14 07:05:00,6.26241,6.26462,6.26241,6.26316,59000000.0
2006-02-14 07:10:00,6.26284,6.26478,6.26259,6.26478,82000000.0
2006-02-14 07:15:00,6.26507,6.26537,6.26253,6.26413,80000000.0
2006-02-14 07:20:00,6.26366,6.26432,6.26233,6.26392,76000000.0
2006-02-14 07:25:00,6.26454,6.26491,6.26284,6.26284,78000000.0
2006-02-14 07:30:00,6.26258,6.26475,6.26172,6.26277,61000000.0
2006-02-14 07:35:00,6.26337,6.26392,6.26018,6.26237,63000000.0
2006-02-14 07:40:00,6.26235,6.26276,6.26063,6.26207,55000000.0
2006-02-14 07:45:00,6.26234,6.26304,6.26011,6.26153,59000000.0
2006-02-14 07:50:00,6.26145,6.26318,6.26085,6.26117,67000000.0
2006-02-14 07:55:00,6.26091,6.26244,6.26003,6.26154,62000000.0
2006-02-14 08:00:00,6.26096,6.26203,6.25991,6.26074,65000000.0
2006-02-14 08:05:00,6.26101,6.2637,6.26034,6.26081,73000000.0
2006-02-14 08:10:00,6.25997,6.26131,6.25828,6.25887,58000000.0
2006-02-14 08:15:00,6.25773,6.25812,6.25402,6.25656,59000000.0
2006-02-14 08:20:00,6.2566,6.25804,6.2558,6.25788,64000000.0
2006-02-14 08:25:00,6.25816,6.25891,6.2562,6.25744,56000000.0
2006-02-14 08:30:00,6.25752,6.25825,6.25604,6.25678,62000000.0
2006-02-14 08:35:00,6.25762,6.25869,6.25617,6.25672,56000000.0
2006-02-14 08:40:00,6.25729,6.26055,6.25406,6.25709,58000000.0
2006-02-14 08:45:00,6.25593,6.25676,6.25339,6.25617,76000000.0
2006-02-14 08:50:00,6.25585,6.25857,6.25401,6.25747,81000000.0
2006-02-14 08:55:00,6.25714,6.2585,6.25592,6.25755,70000000.0
2006-02-14 09:00:00,6.258,6.26042,6.25668,6.25939,62000000.0
2006-02-14 09:05:00,6.26087,6.26114,6.2585,6.25892,66000000.0
2006-02-14 09:10:00,6.2588,6.26603,6.25846,6.2648,67000000.0
2006-02-14 09:15:00,6.26448,6.26467,6.26068,6.26113,72000000.0
2006-02-14 09:20:00,6.26146,6.26284,6.25977,6.26239,74000000.0
2006-02-14 09:25:00,6.26116,6.26187,6.25968,6.26052,68000000.0
2006-02-14 09:30:00,6.25938,6.26046,6.25825,6.26004,69000000.0
2006-02-14 09:35:00,6.26023,6.26031,6.25778,6.25841,85000000.0
2006-02-14 09:40:00,6.25874,6.26148,6.2586,6.26133,74000000.0
2006-02-14 09:45:00,6.26132,6.26274,6.25868,6.26274,76000000.0
2006-02-14 09:50:00,6.26147,6.26353,6.26007,6.26013,74000000.0
2006-02-14 09:55:00,6.2598,6.26169,6.25913,6.26082,68000000.0
2006-02-14 10:00:00,6.25994,6.26273,6.25985,6.2609,75000000.0
2006-02-14 10:05:00,6.26236,6.26236,6.26027,6.26201,50000000.0
2006-02-14 10:10:00,6.26171,6.26208,6.25954,6.26028,70000000.0
2006-02-14 10:15:00,6.26146,6.26146,6.25938,6.26027,74000000.0
2006-02-14 10:20:00,6.26,6.26118,6.25889,6.26055,60000000.0
2006-02-14 10:25:00,6.26074,6.26194,6.25753,6.25786,60000000.0
2006-02-14 10:30:00,6.25871,6.25871,6.25567,6.25861,57000000.0
2006-02-14 10:35:00,6.25862,6.26184,6.25737,6.261,72000000.0
2006-02-14 10:40:00,6.26093,6.26112,6.25844,6.2587,62000000.0
2006-02-14 10:45:00,6.25856,6.26061,6.25771,6.25957,55000000.0
2006-02-14 10:50:00,6.25964,6.25989,6.25753,6.25934,72000000.0
2006-02-14 10:55:00,6.25793,6.25839,6.25619,6.25774,49000000.0
2006-02-14 11:00:00,6.25719,6.25858,6.25568,6.25679,61000000.0
2006-02-14 11:05:00,6.25768,6.2594,6.25653,6.25935,71000000.0
2006-02-14 11:10:00,6.25879,6.26077,6.25824,6.26073,67000000.0
2006-02-14 11:15:00,6.26053,6.26169,6.25937,6.26077,63000000.0
2006-02-14 11:20:00,6.25975,6.26167,6.25962,6.26063,76000000.0
2006-02-14 11:25:00,6.2611,6.26215,6.26018,6.26117,64000000.0
2006-02-14 11:30:00,6.2613,6.26489,6.26066,6.26105,74000000.0
2006-02-14 11:35:00,6.26208,6.26218,6.26013,6.26175,60000000.0
2006-02-14 11:40:00,6.26156,6.26238,6.25986,6.26143,64000000.0
2006-02-14 11:45:00,6.26103,6.26159,6.25845,6.25863,62000000.0
2006-02-14 11:50:00,6.25927,6.26028,6.25768,6.25859,68000000.0
2006-02-14 11:55:00,6.25765,6.26043,6.25737,6.26021,52000000.0
2006-02-14 12:00:00,6.26024,6.26134,6.25877,6.25992,63000000.0
2006-02-14 12:05:00,6.26,6.26137,6.25795,6.25995,61000000.0
2006-02-14 12:10:00,6.25994,6.26085,6.25929,6.26066,63000000.0
2006-02-14 12:15:00,6.25941,6.26112,6.25914,6.25996,56000000.0
2006-02-14 12:20:00,6.25975,6.26197,6.25952,6.26197,70000000.0
2006-02-14 12:25:00,6.26159,6.26307,6.2602,6.26262,57000000.0
2006-02-14 12:30:00,6.26288,6.26421,6.26201,6.26411,61000000.0
2006-02-14 12:35:00,6.26466,6.26636,6.26405,6.26527,64000000.0
2006-02-14 12:40:00,6.26509,6.26509,6.26298,6.26451,70000000.0
2006-02-14 12:45:00,6.26414,6.26577,6.26349,6.26445,65000000.0
2006-02-14 12:50:00,6.26453,6.26533,6.26307,6.26437,66000000.0
2006-02-14 12:55:00,6.26419,6.26456,6.26251,6.26392,62000000.0
2006-02-14 13:00:00,6.26371,6.26582,6.26284,6.26474,81000000.0
2006-02-14 13:05:00,6.26566,6.26643,6.2641,6.2641,77000000.0
2006-02-14 13:10:00,6.26407,6.26606,6.26382,6.2649,79000000.0
2006-02-14 13:15:00,6.26454,6.26477,6.26259,6.26333,63000000.0
2006-02-14 13:20:00,6.26343,6.26434,6.26226,6.26316,78000000.0
2006-02-14 13:25:00,6.26367,6.26603,6.26328,6.26572,62000000.0
2006-02-14 13:30:00,6.26496,6.26633,6.26384,6.2652,55000000.0
2006-02-14 13:35:00,6.26493,6.26696,6.26493,6.26628,65000000.0
2006-02-14 13:40:00,6.26705,6.26912,6.2663,6.26856,55000000.0
2006-02-14 13:45:00,6.26858,6.26932,6.26642,6.2669,64000000.0
2006-02-14 13:50:00,6.26651,6.26838,6.26537,6.26688,58000000.0
2006-02-14 13:55:00,6.26745,6.26894,6.26587,6.26796,59000000.0
2006-02-14 14:00:00,6.26819,6.27095,6.26794,6.26841,72000000.0
2006-02-14 14:05:00,6.26859,6.27012,6.268,6.26833,60000000.0
2006-02-14 14:10:00,6.26804,6.27037,6.26716,6.26813,56000000.0
2006-02-14 14:15:00,6.26819,6.26889,6.26677,6.26837,76000000.0
2006-02-14 14:20:00,6.26844,6.26865,6.26618,6.267,52000000.0
2006-02-14 14:25:00,6.26733,6.26779,6.26174,6.26315,65000000.0
2006-02-14 14:30:00,6.26288,6.26334,6.26124,6.26202,60000000.0
2006-02-14 14:35:00,6.26218,6.26408,6.26166,6.26391,63000000.0
2006-02-14 14:40:00,6.26377,6.26407,6.26172,6.26202,77000000.0
2006-02-14 14:45:00,6.26211,6.26429,6.26173,6.26228,56000000.0
2006-02-14 14:50:00,6.26288,6.26529,6.26151,6.26365,60000000.0
2006-02-14 14:55:00,6.26385,6.26552,6.26264,6.26496,71000000.0
2006-02-14 15:00:00,6.26535,6.2669,6.26461,6.26601,76000000.0
2006-02-14 15:05:00,6.26581,6.26786,6.26512,6.26652,68000000.0
2006-02-14 15:10:00,6.26462,6.26843,6.26462,6.26843,61000000.0
2006-02-14 15:15:00,6.26809,6.26809,6.26543,6.26628,68000000.0
2006-02-14 15:20:00,6.26551,6.26681,6.26332,6.26562,59000000.0
2006-02-14 15:25:00,6.26457,6.26607,6.26289,6.2643,71000000.0
2006-02-14 15:30:00,6.26612,6.28079,6.26612,6.2782,68000000.0
2006-02-14 15:35:00,6.27785,6.28544,6.27711,6.28494,52000000.0
2006-02-14 15:40:00,6.28479,6.28759,6.28031,6.28759,62000000.0
2006-02-14 15:45:00,6.28772,6.28772,6.27952,6.28196,81000000.0
2006-02-14 15:50:00,6.28158,6.28628,6.27972,6.28174,75000000.0
2006-02-14 15:55:00,6.28277,6.28436,6.2785,6.27981,74000000.0
2006-02-14 16:00:00,6.28016,6.2822,6.27826,6.28173,61000000.0
2006-02-14 16:05:00,6.28058,6.28256,6.2802,6.2824,70000000.0
2006-02-14 16:10:00,6.28264,6.28276,6.27941,6.28065,64000000.0
2006-02-14 16:15:00,6.28063,6.28561,6.28004,6.28324,66000000.0
2006-02-14 16:20:00,6.2834,6.28454,6.28149,6.28277,65000000.0
2006-02-14 16:25:00,6.28181,6.28259,6.28004,6.2817,51000000.0
2006-02-14 16:30:00,6.28179,6.2843,6.28041,6.28113,53000000.0
2006-02-14 16:35:00,6.28004,6.28311,6.27974,6.28237,78000000.0
2006-02-14 16:40:00,6.28136,6.28211,6.27616,6.27683,86000000.0
2006-02-14 16:45:00,6.27862,6.27948,6.27261,6.27516,59000000.0
2006-02-14 16:50:00,6.27516,6.27943,6.27374,6.27735,66000000.0
2006-02-14 16:55:00,6.27875,6.2799,6.27543,6.27715,52000000.0
2006-02-14 17:00:00,6.2767,6.27865,6.27401,6.27764,62000000.0
2006-02-14 17:05:00,6.27759,6.28002,6.27599,6.27846,73000000.0
2006-02-14 17:10:00,6.27934,6.27959,6.27632,6.27743,57000000.0
2006-02-14 17:15:00,6.27719,6.27899,6.27515,6.27822,71000000.0
2006-02-14 17:20:00,6.27723,6.27996,6.27686,6.27751,55000000.0
2006-02-14 17:25:00,6.27836,6.28006,6.27737,6.27928,62000000.0
2006-02-14 17:30:00,6.27903,6.27955,6.27566,6.27697,63000000.0
2006-02-14 17:35:00,6.27572,6.2779,6.27502,6.27704,64000000.0
2006-02-14 17:40:00,6.27709,6.27803,6.2745,6.27554,76000000.0
2006-02-14 17:45:00,6.27644,6.27895,6.27448,6.27856,60000000.0
2006-02-14 17:50:00,6.27943,6.28153,6.27751,6.28106,86000000.0
2006-02-14 17:55:00,6.27994,6.28281,6.27893,6.28247,66000000.0
2006-02-14 18:00:00,6.28276,6.28276,6.2765,6.2781,72000000.0
2006-02-14 18:05:00,6.27751,6.28082,6.2726,6.27575,73000000.0
2006-02-14 18:10:00,6.2761,6.27697,6.27473,6.27566,58000000.0
2006-02-14 18:15:00,6.27614,6.27729,6.27338,6.27414,61000000.0
2006-02-14 18:20:00,6.27364,6.27364,6.26767,6.26805,63000000.0
2006-02-14 18:25:00,6.26914,6.26988,6.26463,6.26463,67000000.0
2006-02-14 18:30:00,6.26477,6.26664,6.26179,6.26394,65000000.0
2006-02-14 18:35:00,6.26426,6.26447,6.26159,6.26251,76000000.0
2006-02-14 18:40:00,6.26322,6.26594,6.26295,6.26506,67000000.0
2006-02-14 18:45:00,6.26573,6.26843,6.2656,6.26785,66000000.0
2006-02-14 18:50:00,6.26856,6.26961,6.26712,6.26856,63000000.0
2006-02-14 18:55:00,6.26865,6.27129,6.2681,6.27008,71000000.0
2006-02-14 19:00:00,6.26958,6.27095,6.26725,6.26913,70000000.0
2006-02-14 19:05:00,6.26915,6.26947,6.2639,6.26763,76000000.0
2006-02-14 19:10:00,6.26665,6.26742,6.26485,6.2649,68000000.0
2006-02-14 19:15:00,6.26486,6.26994,6.26486,6.26976,61000000.0
2006-02-14 19:20:00,6.26974,6.26974,6.26496,6.26756,72000000.0
2006-02-14 19:25:00,6.26748,6.27,6.2665,6.26837,62000000.0
2006-02-14 19:30:00,6.267,6.26948,6.26467,6.26617,66000000.0
2006-02-14 19:35:00,6.26538,6.26801,6.2651,6.26612,63000000.0
2006-02-14 19:40:00,6.26552,6.26755,6.26473,6.26574,70000000.0
2006-02-14 19:45:00,6.2666,6.26871,6.26406,6.26871,70000000.0
2006-02-14 19:50:00,6.26903,6.27004,6.26807,6.26947,71000000.0
2006-02-14 19:55:00,6.26932,6.27018,6.26712,6.26896,68000000.0
2006-02-14 20:00:00,6.26911,6.26911,6.26578,6.26794,67000000.0
2006-02-14 20:05:00,6.26788,6.26889,6.26695,6.26759,65000000.0
2006-02-14 20:10:00,6.26905,6.26907,6.26668,6.26731,66000000.0
2006-02-14 20:15:00,6.26757,6.26929,6.26715,6.26815,64000000.0
2006-02-14 20:20:00,6.26812,6.26895,6.26616,6.26646,65000000.0
2006-02-14 20:25:00,6.26671,6.26974,6.26562,6.26974,63000000.0
2006-02-14 20:30:00,6.2691,6.27067,6.26812,6.26968,59000000.0
2006-02-14 20:35:00,6.26898,6.27072,6.26723,6.26895,70000000.0
2006-02-14 20:40:00,6.26953,6.27008,6.26769,6.26769,89000000.0
2006-02-14 20:45:00,6.26838,6.27084,6.26799,6.26862,67000000.0
2006-02-14 20:50:00,6.26844,6.2692,6.26709,6.26875,62000000.0
2006-02-14 20:55:00,6.26842,6.26917,6.26434,6.26534,65000000.0
2006-02-14 21:00:00,6.26567,6.26682,6.26341,6.26411,72000000.0
2006-02-14 21:05:00,6.26301,6.26709,6.26283,6.2649,66000000.0
2006-02-14 21:10:00,6.26476,6.26805,6.26476,6.26729,62000000.0
2006-02-14 21:15:00,6.26674,6.26915,6.26624,6.26851,68000000.0
2006-02-14 21:20:00,6.2681,6.2689,6.26574,6.26611,52000000.0
2006-02-14 21:25:00,6.26384,6.26646,6.26321,6.26498,58000000.0
2006-02-14 21:30:00,6.26334,6.26685,6.26302,6.2649,59000000.0
2006-02-14 21:35:00,6.26486,6.26501,6.25999,6.26203,88000000.0
2006-02-14 21:40:00,6.2599,6.26333,6.25908,6.26189,65000000.0
2006-02-14 21:45:00,6.26048,6.26238,6.25977,6.26145,62000000.0
2006-02-14 21:50:00,6.26145,6.26277,6.25928,6.26179,62000000.0
2006-02-14 21:55:00,6.26165,6.26329,6.26022,6.26184,72000000.0
2006-02-14 22:00:00,6.26166,6.2632,6.25965,6.25965,79000000.0
2006-02-14 22:05:00,6.25937,6.26221,6.25717,6.25811,67000000.0
2006-02-14 22:10:00,6.25828,6.26114,6.25828,6.2603,64000000.0
2006-02-14 22:15:00,6.26074,6.26294,6.25987,6.26099,69000000.0
2006-02-14 22:20:00,6.26061,6.26195,6.25873,6.26017,69000000.0
2006-02-14 22:25:00,6.25857,6.26068,6.25857,6.25949,63000000.0
2006-02-14 22:30:00,6.2595,6.26029,6.25767,6.25876,60000000.0
2006-02-14 22:35:00,6.25888,6.25946,6.25771,6.25877,56000000.0
2006-02-14 22:40:00,6.25884,6.2618,6.25781,6.26019,63000000.0
2006-02-14 22:45:00,6.25917,6.26169,6.25665,6.25794,68000000.0
2006-02-14 22:50:00,6.2586,6.25953,6.25665,6.25763,70000000.0
2006-02-14 22:55:00,6.25752,6.25923,6.25669,6.25815,64000000.0
2006-02-14 23:00:00,6.25775,6.25943,6.25693,6.25853,68000000.0
2006-02-14 23:05:00,6.25826,6.25936,6.25757,6.25885,60000000.0
2006-02-14 23:10:00,6.25816,6.25958,6.25691,6.25769,66000000.0
2006-02-14 23:15:00,6.25783,6.25933,6.25706,6.2591,65000000.0
2006-02-14 23:20:00,6.25918,6.25942,6.25744,6.25784,66000000.0
2006-02-14 23:25:00,6.25727,6.25948,6.25691,6.25868,64000000.0
2006-02-14 23:30:00,6.25945,6.25991,6.25752,6.25901,72000000.0
2006-02-14 23:35:00,6.25954,6.25971,6.25769,6.25899,62000000.0
2006-02-14 23:40:00,6.25886,6.25952,6.25757,6.25863,80000000.0
2006-02-14 23:45:00,6.25826,6.25931,6.25711,6.25829,76000000.0
2006-02-14 23:50:00,6.2579,6.25935,6.25703,6.25868,67000000.0
2006-02-14 23:55:00,6.25763,6.2599,6.25745,6.25954,76000000.0
2006-02-15 00:00:00,6.25933,6.25951,6.25758,6.25822,70000000.0
2006-02-15 00:05:00,6.2575,6.26011,6.25672,6.25702,62000000.0
2006-02-15 00:10:00,6.25705,6.25932,6.25657,6.25787,63000000.0
2006-02-15 00:15:00,6.25751,6.25863,6.25647,6.25765,65000000.0
2006-02-15 00:20:00,6.25773,6.25929,6.25633,6.25891,60000000.0
2006-02-15 00:25:00,6.2586,6.25917,6.25659,6.2574,66000000.0
2006-02-15 00:30:00,6.25753,6.25985,6.25693,6.25819,64000000.0
2006-02-15 00:35:00,6.25863,6.26217,6.25811,6.26217,80000000.0
2006-02-15 00:40:00,6.26112,6.26158,6.25911,6.25911,61000000.0
2006-02-15 00:45:00,6.26037,6.26155,6.25954,6.26037,63000000.0
2006-02-15 00:50:00,6.26143,6.26225,6.25884,6.25886,60000000.0
2006-02-15 00:55:00,6.25944,6.26155,6.259,6.26096,66000000.0
2006-02-15 01:00:00,6.25984,6.26053,6.25871,6.25922,63000000.0
2006-02-15 01:05:00,6.25923,6.25961,6.257,6.25816,70000000.0
2006-02-15 01:10:00,6.25883,6.25883,6.25472,6.25684,55000000.0
2006-02-15 01:15:00,6.25439,6.25625,6.25197,6.25455,63000000.0
2006-02-15 01:20:00,6.25505,6.2574,6.25505,6.25616,59000000.0
2006-02-15 01:25:00,6.2566,6.25831,6.25601,6.25782,70000000.0
2006-02-15 01:30:00,6.25743,6.25884,6.25618,6.25831,68000000.0
2006-02-15 01:35:00,6.25933,6.25989,6.25712,6.25756,71000000.0
2006-02-15 01:40:00,6.25809,6.25901,6.25602,6.25744,72000000.0
2006-02-15 01:45:00,6.25731,6.2595,6.25663,6.25918,68000000.0
2006-02-15 01:50:00,6.25911,6.25993,6.25765,6.2587,67000000.0
2006-02-15 01:55:00,6.25864,6.26062,6.25814,6.25998,61000000.0
2006-02-15 02:00:00,6.25959,6.2607,6.25767,6.26016,69000000.0
2006-02-15 02:05:00,6.26043,6.26043,6.25595,6.25799,73000000.0
2006-02-15 02:10:00,6.25655,6.25871,6.25583,6.25687,74000000.0
2006-02-15 02:15:00,6.25801,6.25848,6.25604,6.25785,70000000.0
2006-02-15 02:20:00,6.25781,6.25871,6.25547,6.25695,74000000.0
2006-02-15 02:25:00,6.25733,6.25733,6.25379,6.25451,59000000.0
2006-02-15 02:30:00,6.25443,6.25499,6.25242,6.25443,64000000.0
2006-02-15 02:35:00,6.25455,6.25684,6.25392,6.25627,71000000.0
2006-02-15 02:40:00,6.25589,6.2587,6.25465,6.2578,69000000.0
2006-02-15 02:45:00,6.25771,6.25846,6.25554,6.25717,69000000.0
2006-02-15 02:50:00,6.25844,6.26063,6.25702,6.25943,66000000.0
2006-02-15 02:55:00,6.25907,6.25907,6.25678,6.25761,65000000.0
2006-02-15 03:00:00,6.2579,6.25889,6.25648,6.25822,67000000.0
2006-02-15 03:05:00,6.25848,6.2591,6.25601,6.25708,68000000.0
2006-02-15 03:10:00,6.25646,6.25894,6.25588,6.25819,80000000.0
2006-02-15 03:15:00,6.25795,6.25984,6.25675,6.25977,50000000.0
2006-02-15 03:20:00,6.25954,6.25968,6.25779,6.25906,62000000.0
2006-02-15 03:25:00,6.25808,6.25904,6.25661,6.25775,71000000.0
2006-02-15 03:30:00,6.2577,6.25806,6.25572,6.25628,68000000.0
2006-02-15 03:35:00,6.25543,6.25618,6.25343,6.25506,60000000.0
2006-02-15 03:40:00,6.25518,6.25518,6.25142,6.25309,82000000.0
2006-02-15 03:45:00,6.25193,6.25431,6.2496,6.2521,53000000.0
2006-02-15 03:50:00,6.25215,6.25407,6.25055,6.25216,74000000.0
2006-02-15 03:55:00,6.25137,6.25288,6.24988,6.25235,63000000.0
2006-02-15 04:00:00,6.2523,6.25365,6.2506,6.25189,70000000.0
2006-02-15 04:05:00,6.25135,6.25346,6.25083,6.25258,66000000.0
2006-02-15 04:10:00,6.25242,6.25369,6.25149,6.25315,77000000.0
2006-02-15 04:15:00,6.25257,6.25628,6.25257,6.25542,57000000.0
2006-02-15 04:20:00,6.25607,6.25828,6.25314,6.25474,62000000.0
2006-02-15 04:25:00,6.25456,6.25561,6.25289,6.25308,53000000.0
2006-02-15 04:30:00,6.25336,6.25587,6.25336,6.2542,66000000.0
2006-02-15 04:35:00,6.25408,6.25608,6.25394,6.25576,64000000.0
2006-02-15 04:40:00,6.25538,6.25553,6.2528,6.25451,54000000.0
2006-02-15 04:45:00,6.25438,6.25477,6.25323,6.25353,63000000.0
2006-02-15 04:50:00,6.25376,6.25474,6.25267,6.25301,71000000.0
2006-02-15 04:55:00,6.253,6.25503,6.25224,6.25457,65000000.0
2006-02-15 05:00:00,6.25469,6.25619,6.25397,6.25431,62000000.0
2006-02-15 05:05:00,6.25557,6.25557,6.25343,6.25463,72000000.0
2006-02-15 05:10:00,6.25432,6.25514,6.25262,6.25323,59000000.0
2006-02-15 05:15:00,6.2534,6.25461,6.25273,6.25441,67000000.0
2006-02-15 05:20:00,6.25425,6.25544,6.25295,6.2538,79000000.0
2006-02-15 05:25:00,6.25335,6.25648,6.2533,6.25637,66000000.0
2006-02-15 05:30:00,6.25575,6.25715,6.25474,6.25683,76000000.0
2006-02-15 05:35:00,6.25662,6.25754,6.25435,6.25541,78000000.0
2006-02-15 05:40:00,6.25574,6.25612,6.25389,6.25509,61000000.0
2006-02-15 05:45:00,6.25516,6.25574,6.25367,6.25367,77000000.0
2006-02-15 05:50:00,6.25385,6.25642,6.25385,6.25514,62000000.0
2006-02-15 05:55:00,6.25391,6.2569,6.25391,6.2547,70000000.0
2006-02-15 06:00:00,6.25455,6.25604,6.25393,6.25417,77000000.0
2006-02-15 06:05:00,6.25368,6.25574,6.25363,6.25507,81000000.0
2006-02-15 06:10:00,6.25476,6.25533,6.2535,6.25472,73000000.0
2006-02-15 06:15:00,6.25616,6.25659,6.2539,6.25642,69000000.0
2006-02-15 06:20:00,6.25595,6.2563,6.25419,6.25516,68000000.0
2006-02-15 06:25:00,6.25517,6.25623,6.25466,6.25613,71000000.0
2006-02-15 06:30:00,6.25583,6.25583,6.25393,6.25475,58000000.0
2006-02-15 06:35:00,6.25454,6.25598,6.25405,6.25431,72000000.0
2006-02-15 06:40:00,6.25468,6.25657,6.25398,6.25638,71000000.0
2006-02-15 06:45:00,6.25621,6.25707,6.25492,6.2568,69000000.0
2006-02-15 06:50:00,6.25673,6.25673,6.25514,6.25571,56000000.0
2006-02-15 06:55:00,6.2547,6.2565,6.25437,6.256,64000000.0
2006-02-15 07:00:00,6.25604,6.25641,6.25383,6.25596,58000000.0
2006-02-15 07:05:00,6.25542,6.25625,6.25459,6.2546,59000000.0
2006-02-15 07:10:00,6.25485,6.25675,6.25432,6.25587,82000000.0
2006-02-15 07:15:00,6.25679,6.25722,6.25491,6.25575,80000000.0
2006-02-15 07:20:00,6.25544,6.25674,6.25416,6.25416,76000000.0
2006-02-15 07:25:00,6.25446,6.25559,6.25402,6.25445,78000000.0
2006-02-15 07:30:00,6.25436,6.25684,6.25415,6.25422,61000000.0
2006-02-15 07:35:00,6.25486,6.25692,6.25432,6.25683,63000000.0
2006-02-15 07:40:00,6.25605,6.25702,6.25494,6.25561,55000000.0
2006-02-15 07:45:00,6.25601,6.2575,6.25534,6.25674,59000000.0
2006-02-15 07:50:00,6.25628,6.25762,6.2555,6.25602,67000000.0
2006-02-15 07:55:00,6.25657,6.25737,6.25517,6.25632,62000000.0
2006-02-15 08:00:00,6.25678,6.25845,6.25551,6.25609,65000000.0
2006-02-15 08:05:00,6.25668,6.25836,6.25634,6.25729,73000000.0
2006-02-15 08:10:00,6.25697,6.2586,6.25677,6.25839,58000000.0
2006-02-15 08:15:00,6.25819,6.25864,6.25663,6.25683,59000000.0
2006-02-15 08:20:00,6.25702,6.26019,6.25666,6.25924,64000000.0
2006-02-15 08:25:00,6.25934,6.25965,6.25743,6.25743,56000000.0
2006-02-15 08:30:00,6.25714,6.25987,6.25714,6.2588,62000000.0
2006-02-15 08:35:00,6.25909,6.26012,6.25749,6.25749,56000000.0
2006-02-15 08:40:00,6.25821,6.25995,6.25749,6.25939,58000000.0
2006-02-15 08:45:00,6.25964,6.25982,6.25615,6.25734,76000000.0
2006-02-15 08:50:00,6.25815,6.25879,6.25531,6.2563,81000000.0
2006-02-15 08:55:00,6.2563,6.25928,6.25538,6.25821,70000000.0
2006-02-15 09:00:00,6.25836,6.2602,6.25709,6.25822,62000000.0
2006-02-15 09:05:00,6.25862,6.25907,6.2569,6.2569,66000000.0
2006-02-15 09:10:00,6.25791,6.25935,6.25752,6.25831,67000000.0
2006-02-15 09:15:00,6.25904,6.25976,6.25723,6.25868,72000000.0
2006-02-15 09:20:00,6.25902,6.25994,6.2578,6.25858,74000000.0
2006-02-15 09:25:00,6.25763,6.26138,6.25763,6.2609,68000000.0
2006-02-15 09:30:00,6.26166,6.26234,6.25934,6.26059,69000000.0
2006-02-15 09:35:00,6.26199,6.26219,6.25999,6.2618,85000000.0
2006-02-15 09:40:00,6.26135,6.26291,6.25999,6.26204,74000000.0
2006-02-15 09:45:00,6.2626,6.26389,6.26121,6.26268,76000000.0
2006-02-15 09:50:00,6.26272,6.26423,6.26122,6.26247,74000000.0
2006-02-15 09:55:00,6.26169,6.26297,6.2595,6.26051,68000000.0
2006-02-15 10:00:00,6.26001,6.26028,6.25867,6.25971,75000000.0
2006-02-15 10:05:00,6.25937,6.26034,6.25835,6.25925,50000000.0
2006-02-15 10:10:00,6.25894,6.26274,6.25894,6.26261,70000000.0
2006-02-15 10:15:00,6.26264,6.26327,6.2603,6.26209,74000000.0
2006-02-15 10:20:00,6.26111,6.26305,6.25885,6.25964,60000000.0
2006-02-15 10:25:00,6.2615,6.2615,6.25868,6.2596,60000000.0
2006-02-15 10:30:00,6.2598,6.25995,6.25785,6.25994,57000000.0
2006-02-15 10:35:00,6.25919,6.26102,6.2573,6.26065,72000000.0
2006-02-15 10:40:00,6.26062,6.26062,6.25859,6.26036,62000000.0
2006-02-15 10:45:00,6.25996,6.2614,6.25909,6.26137,55000000.0
2006-02-15 10:50:00,6.26111,6.26182,6.2596,6.2607,72000000.0
2006-02-15 10:55:00,6.26025,6.26219,6.2592,6.26041,49000000.0
2006-02-15 11:00:00,6.25978,6.26263,6.25892,6.26089,61000000.0
2006-02-15 11:05:00,6.2611,6.26271,6.26043,6.26211,71000000.0
2006-02-15 11:10:00,6.26223,6.26356,6.26149,6.26312,67000000.0
2006-02-15 11:15:00,6.26376,6.2646,6.2615,6.26189,63000000.0
2006-02-15 11:20:00,6.26139,6.26313,6.2611,6.26222,76000000.0
2006-02-15 11:25:00,6.26219,6.26243,6.26005,6.26087,64000000.0
2006-02-15 11:30:00,6.26093,6.26231,6.25995,6.26123,74000000.0
2006-02-15 11:35:00,6.26205,6.26215,6.25996,6.26145,60000000.0
2006-02-15 11:40:00,6.26153,6.26323,6.26118,6.2624,64000000.0
2006-02-15 11:45:00,6.26185,6.26275,6.26028,6.26167,62000000.0
2006-02-15 11:50:00,6.26186,6.26258,6.25992,6.26213,68000000.0
2006-02-15 11:55:00,6.26212,6.26509,6.26131,6.26312,52000000.0
2006-02-15 12:00:00,6.2631,6.26469,6.26207,6.26275,63000000.0
2006-02-15 12:05:00,6.26257,6.26432,6.26183,6.26379,61000000.0
2006-02-15 12:10:00,6.26366,6.26381,6.26052,6.26141,63000000.0
2006-02-15 12:15:00,6.26149,6.26217,6.26004,6.2612,56000000.0
2006-02-15 12:20:00,6.26075,6.26213,6.2594,6.26049,70000000.0
2006-02-15 12:25:00,6.26067,6.2613,6.25878,6.26019,57000000.0
2006-02-15 12:30:00,6.26158,6.26158,6.25948,6.26086,61000000.0
2006-02-15 12:35:00,6.26126,6.26458,6.26126,6.26168,64000000.0
2006-02-15 12:40:00,6.26292,6.26325,6.2601,6.26181,70000000.0
2006-02-15 12:45:00,6.26173,6.26276,6.25922,6.26112,65000000.0
2006-02-15 12:50:00,6.26153,6.2617,6.25911,6.25993,66000000.0
2006-02-15 12:55:00,6.25992,6.26136,6.25731,6.25771,62000000.0
2006-02-15 13:00:00,6.25843,6.25943,6.25719,6.2593,81000000.0
2006-02-15 13:05:00,6.25799,6.26134,6.25799,6.25977,77000000.0
2006-02-15 13:10:00,6.26027,6.26146,6.2578,6.25883,79000000.0
2006-02-15 13:15:00,6.25898,6.26002,6.25675,6.25956,63000000.0
2006-02-15 13:20:00,6.25967,6.26187,6.25876,6.25966,78000000.0
2006-02-15 13:25:00,6.25926,6.26097,6.25882,6.26072,62000000.0
2006-02-15 13:30:00,6.26091,6.26174,6.25965,6.26019,55000000.0
2006-02-15 13:35:00,6.26024,6.26248,6.25983,6.26175,65000000.0
2006-02-15 13:40:00,6.26218,6.26229,6.25873,6.25873,55000000.0
2006-02-15 13:45:00,6.25878,6.26165,6.25787,6.26052,64000000.0
2006-02-15 13:50:00,6.2618,6.26338,6.26075,6.26183,58000000.0
2006-02-15 13:55:00,6.26343,6.2643,6.2616,6.26384,59000000.0
2006-02-15 14:00:00,6.26319,6.26469,6.26126,6.26259,72000000.0
2006-02-15 14:05:00,6.26271,6.26352,6.26146,6.26343,60000000.0
2006-02-15 14:10:00,6.26325,6.26453,6.26199,6.26275,56000000.0
2006-02-15 14:15:00,6.26345,6.26408,6.26128,6.26281,76000000.0
2006-02-15 14:20:00,6.26292,6.26491,6.26107,6.26312,52000000.0
2006-02-15 14:25:00,6.26515,6.26543,6.26281,6.26494,65000000.0
2006-02-15 14:30:00,6.26498,6.26606,6.26361,6.26606,60000000.0
2006-02-15 14:35:00,6.26558,6.26694,6.26341,6.26414,63000000.0
2006-02-15 14:40:00,6.26471,6.26531,6.26281,6.26474,77000000.0
2006-02-15 14:45:00,6.26526,6.2653,6.26334,6.26478,56000000.0
2006-02-15 14:50:00,6.26423,6.2649,6.26154,6.26337,60000000.0
2006-02-15 14:55:00,6.26316,6.26612,6.26282,6.26437,71000000.0
2006-02-15 15:00:00,6.2642,6.26517,6.26273,6.26337,76000000.0
2006-02-15 15:05:00,6.26242,6.26435,6.26197,6.26364,68000000.0
2006-02-15 15:10:00,6.26387,6.26472,6.26138,6.2646,61000000.0
2006-02-15 15:15:00,6.26526,6.26527,6.26307,6.26378,68000000.0
2006-02-15 15:20:00,6.26386,6.26425,6.26181,6.26357,59000000.0
2006-02-15 15:25:00,6.26338,6.26382,6.26158,6.26304,71000000.0
2006-02-15 15:30:00,6.2631,6.26327,6.25979,6.26028,68000000.0
2006-02-15 15:35:00,6.26023,6.26091,6.25785,6.25936,52000000.0
2006-02-15 15:40:00,6.25874,6.25943,6.25529,6.25538,62000000.0
2006-02-15 15:45:00,6.25661,6.25771,6.25437,6.2567,81000000.0
2006-02-15 15:50:00,6.25703,6.25846,6.25639,6.2582,75000000.0
2006-02-15 15:55:00,6.25762,6.25934,6.25679,6.25845,74000000.0
2006-02-15 16:00:00,6.25624,6.25628,6.24836,6.25144,61000000.0
2006-02-15 16:05:00,6.25227,6.25462,6.24577,6.24645,70000000.0
2006-02-15 16:10:00,6.24821,6.25234,6.24694,6.25234,64000000.0
2006-02-15 16:15:00,6.2517,6.25204,6.24755,6.25067,66000000.0
2006-02-15 16:20:00,6.25159,6.25176,6.24747,6.25118,65000000.0
2006-02-15 16:25:00,6.25045,6.25233,6.24905,6.25059,51000000.0
2006-02-15 16:30:00,6.25101,6.25199,6.24903,6.25142,53000000.0
2006-02-15 16:35:00,6.25195,6.25394,6.25039,6.25204,78000000.0
2006-02-15 16:40:00,6.25476,6.25884,6.25215,6.25644,86000000.0
2006-02-15 16:45:00,6.25637,6.25652,6.25177,6.25398,59000000.0
2006-02-15 16:50:00,6.25394,6.25496,6.25266,6.25336,66000000.0
2006-02-15 16:55:00,6.25337,6.25444,6.25015,6.25127,52000000.0
2006-02-15 17:00:00,6.25138,6.26115,6.25138,6.25682,62000000.0
2006-02-15 17:05:00,6.25539,6.25783,6.2485,6.25163,73000000.0
2006-02-15 17:10:00,6.25237,6.25368,6.24635,6.24754,57000000.0
2006-02-15 17:15:00,6.2482,6.24911,6.23986,6.24251,71000000.0
2006-02-15 17:20:00,6.24264,6.24451,6.24121,6.24271,55000000.0
2006-02-15 17:25:00,6.24238,6.25727,6.2418,6.25607,62000000.0
2006-02-15 17:30:00,6.25668,6.26035,6.25609,6.26032,63000000.0
2006-02-15 17:35:00,6.26082,6.2726,6.25995,6.26767,64000000.0
2006-02-15 17:40:00,6.26723,6.2744,6.26635,6.27351,76000000.0
2006-02-15 17:45:00,6.27432,6.27822,6.27088,6.27139,60000000.0
2006-02-15 17:50:00,6.27126,6.27264,6.26933,6.26959,86000000.0
2006-02-15 17:55:00,6.26905,6.27093,6.26676,6.26829,66000000.0
2006-02-15 18:00:00,6.26862,6.27017,6.26684,6.26796,72000000.0
2006-02-15 18:05:00,6.26918,6.26918,6.26305,6.26467,73000000.0
2006-02-15 18:10:00,6.26422,6.26871,6.26422,6.26806,58000000.0
2006-02-15 18:15:00,6.26795,6.27219,6.2667,6.27029,61000000.0
2006-02-15 18:20:00,6.27025,6.27739,6.27025,6.27525,63000000.0
2006-02-15 18:25:00,6.27419,6.27586,6.27175,6.27391,67000000.0
2006-02-15 18:30:00,6.27534,6.27737,6.27385,6.27505,65000000.0
2006-02-15 18:35:00,6.27534,6.27819,6.27365,6.27557,76000000.0
2006-02-15 18:40:00,6.27504,6.27693,6.27398,6.27481,67000000.0
2006-02-15 18:45:00,6.27543,6.28069,6.27434,6.28069,66000000.0
2006-02-15 18:50:00,6.28036,6.28379,6.27914,6.28082,63000000.0
2006-02-15 18:55:00,6.27987,6.28038,6.2764,6.27701,71000000.0
2006-02-15 19:00:00,6.2766,6.27722,6.275,6.27555,70000000.0
2006-02-15 19:05:00,6.27544,6.27915,6.27421,6.27422,76000000.0
2006-02-15 19:10:00,6.27431,6.27576,6.27265,6.27315,68000000.0
2006-02-15 19:15:00,6.27273,6.27474,6.27008,6.27409,61000000.0
2006-02-15 19:20:00,6.27435,6.27519,6.27156,6.2731,72000000.0
2006-02-15 19:25:00,6.27301,6.27756,6.2725,6.27531,62000000.0
2006-02-15 19:30:00,6.27481,6.27989,6.27481,6.27937,66000000.0
2006-02-15 19:35:00,6.27912,6.2804,6.27601,6.2801,63000000.0
2006-02-15 19:40:00,6.27953,6.27953,6.27588,6.27608,70000000.0
2006-02-15 19:45:00,6.27536,6.27745,6.27465,6.27534,70000000.0
2006-02-15 19:50:00,6.27539,6.2798,6.27379,6.2798,71000000.0
2006-02-15 19:55:00,6.27912,6.27937,6.2751,6.27568,68000000.0
2006-02-15 20:00:00,6.27624,6.2796,6.27573,6.27942,67000000.0
2006-02-15 20:05:00,6.27986,6.28008,6.27717,6.27903,65000000.0
2006-02-15 20:10:00,6.27955,6.28031,6.27677,6.27688,66000000.0
2006-02-15 20:15:00,6.27587,6.27976,6.2758,6.27765,64000000.0
2006-02-15 20:20:00,6.27742,6.28209,6.27686,6.28078,65000000.0
2006-02-15 20:25:00,6.28017,6.28052,6.27813,6.27813,63000000.0
2006-02-15 20:30:00,6.277,6.27983,6.27658,6.27806,59000000.0
2006-02-15 20:35:00,6.27727,6.2793,6.27669,6.27855,70000000.0
2006-02-15 20:40:00,6.27944,6.28092,6.27755,6.27832,89000000.0
2006-02-15 20:45:00,6.2785,6.2815,6.27812,6.2794,67000000.0
2006-02-15 20:50:00,6.27902,6.2805,6.27816,6.27875,62000000.0
2006-02-15 20:55:00,6.2784,6.28011,6.27692,6.2797,65000000.0
2006-02-15 21:00:00,6.27955,6.28065,6.27831,6.27976,72000000.0
2006-02-15 21:05:00,6.27993,6.28129,6.27864,6.27872,66000000.0
2006-02-15 21:10:00,6.27863,6.28102,6.27863,6.27989,62000000.0
2006-02-15 21:15:00,6.28029,6.28118,6.2789,6.2789,68000000.0
2006-02-15 21:20:00,6.27832,6.28015,6.27536,6.27679,52000000.0
2006-02-15 21:25:00,6.27729,6.27807,6.27608,6.27789,58000000.0
2006-02-15 21:30:00,6.27703,6.27804,6.27586,6.27804,59000000.0
2006-02-15 21:35:00,6.2782,6.27835,6.27632,6.27699,88000000.0
2006-02-15 21:40:00,6.27715,6.27799,6.27627,6.27672,65000000.0
2006-02-15 21:45:00,6.27718,6.27799,6.27579,6.27728,62000000.0
2006-02-15 21:50:00,6.27788,6.27788,6.27569,6.27599,62000000.0
2006-02-15 21:55:00,6.27551,6.27749,6.2744,6.27517,72000000.0
2006-02-15 22:00:00,6.27509,6.27732,6.2748,6.27725,79000000.0
2006-02-15 22:05:00,6.27666,6.27738,6.27546,6.27599,67000000.0
2006-02-15 22:10:00,6.27562,6.27668,6.27447,6.27447,64000000.0
2006-02-15 22:15:00,6.27398,6.27628,6.27388,6.27628,69000000.0
2006-02-15 22:20:00,6.27644,6.27692,6.27484,6.27595,69000000.0
2006-02-15 22:25:00,6.27576,6.27679,6.27405,6.27678,63000000.0
2006-02-15 22:30:00,6.27665,6.27682,6.27519,6.2762,60000000.0
2006-02-15 22:35:00,6.27671,6.27827,6.27552,6.27552,56000000.0
2006-02-15 22:40:00,6.27583,6.27748,6.27575,6.2772,63000000.0
2006-02-15 22:45:00,6.27622,6.2763,6.27394,6.27493,68000000.0
2006-02-15 22:50:00,6.27517,6.27665,6.2741,6.27591,70000000.0
2006-02-15 22:55:00,6.27575,6.27605,6.27414,6.27569,64000000.0
2006-02-15 23:00:00,6.27597,6.27607,6.27325,6.27479,68000000.0
2006-02-15 23:05:00,6.27447,6.27617,6.27359,6.27359,60000000.0
2006-02-15 23:10:00,6.27336,6.27615,6.27323,6.27615,66000000.0
2006-02-15 23:15:00,6.27619,6.27665,6.27383,6.2752,65000000.0
2006-02-15 23:20:00,6.27463,6.2756,6.27287,6.27424,66000000.0
2006-02-15 23:25:00,6.27351,6.27413,6.27196,6.27223,64000000.0
2006-02-15 23:30:00,6.27318,6.27459,6.27258,6.27262,72000000.0
2006-02-15 23:35:00,6.27252,6.27452,6.27181,6.27219,62000000.0
2006-02-15 23:40:00,6.27232,6.27483,6.2708,6.27327,80000000.0
2006-02-15 23:45:00,6.27295,6.27431,6.27226,6.27236,76000000.0
2006-02-15 23:50:00,6.27249,6.27378,6.27041,6.27197,67000000.0
2006-02-15 23:55:00,6.27207,6.27387,6.27207,6.27383,76000000.0
2006-02-16 00:00:00,6.2735,6.27503,6.27192,6.2727,70000000.0
2006-02-16 00:05:00,6.27346,6.27389,6.27214,6.2729,62000000.0
2006-02-16 00:10:00,6.27291,6.27345,6.27198,6.27313,63000000.0
2006-02-16 00:15:00,6.27329,6.27482,6.27301,6.27385,65000000.0
2006-02-16 00:20:00,6.27356,6.27438,6.27065,6.27147,60000000.0
2006-02-16 00:25:00,6.27077,6.27148,6.26942,6.27045,66000000.0
2006-02-16 00:30:00,6.27123,6.27314,6.27019,6.27152,64000000.0
2006-02-16 00:35:00,6.2719,6.27315,6.27078,6.27141,80000000.0
2006-02-16 00:40:00,6.27138,6.27253,6.26991,6.27076,61000000.0
2006-02-16 00:45:00,6.27144,6.27231,6.26996,6.27102,63000000.0
2006-02-16 00:50:00,6.27098,6.27203,6.27027,6.27179,60000000.0
2006-02-16 00:55:00,6.27237,6.27247,6.27049,6.27058,66000000.0
2006-02-16 01:00:00,6.27075,6.27158,6.26886,6.26929,63000000.0
2006-02-16 01:05:00,6.26974,6.27168,6.26974,6.27063,70000000.0
2006-02-16 01:10:00,6.27089,6.27232,6.27032,6.27153,55000000.0
2006-02-16 01:15:00,6.27182,6.27297,6.27033,6.27297,63000000.0
2006-02-16 01:20:00,6.27327,6.27335,6.27151,6.27188,59000000.0
2006-02-16 01:25:00,6.27249,6.27357,6.27077,6.27308,70000000.0
2006-02-16 01:30:00,6.27328,6.27374,6.27207,6.27374,68000000.0
2006-02-16 01:35:00,6.27395,6.27431,6.27218,6.27297,71000000.0
2006-02-16 01:40:00,6.27364,6.27462,6.2723,6.27304,72000000.0
2006-02-16 01:45:00,6.27319,6.27547,6.27303,6.27516,68000000.0
2006-02-16 01:50:00,6.27508,6.27524,6.27349,6.27443,67000000.0
2006-02-16 01:55:00,6.27412,6.27659,6.27344,6.2753,61000000.0
2006-02-16 02:00:00,6.27517,6.27898,6.27517,6.27873,69000000.0
2006-02-16 02:05:00,6.27849,6.27872,6.27612,6.27639,73000000.0
2006-02-16 02:10:00,6.2771,6.28107,6.27692,6.28094,74000000.0
2006-02-16 02:15:00,6.28078,6.28183,6.27884,6.28139,70000000.0
2006-02-16 02:20:00,6.27993,6.28068,6.2784,6.28037,74000000.0
2006-02-16 02:25:00,6.28093,6.28198,6.27954,6.28108,59000000.0
2006-02-16 02:30:00,6.28106,6.28186,6.27927,6.28048,64000000.0
2006-02-16 02:35:00,6.27958,6.28113,6.27814,6.27872,71000000.0
2006-02-16 02:40:00,6.27828,6.27885,6.2767,6.2786,69000000.0
2006-02-16 02:45:00,6.27881,6.28001,6.27711,6.28001,69000000.0
2006-02-16 02:50:00,6.27941,6.28002,6.27798,6.27877,66000000.0
2006-02-16 02:55:00,6.27792,6.27922,6.27695,6.27864,65000000.0
2006-02-16 03:00:00,6.27801,6.27872,6.27686,6.27797,67000000.0
2006-02-16 03:05:00,6.27757,6.27917,6.27695,6.27793,68000000.0
2006-02-16 03:10:00,6.27842,6.28111,6.27772,6.27998,80000000.0
2006-02-16 03:15:00,6.27935,6.28034,6.27831,6.27863,50000000.0
2006-02-16 03:20:00,6.27731,6.28004,6.27725,6.27933,62000000.0
2006-02-16 03:25:00,6.27928,6.28008,6.27812,6.27929,71000000.0
2006-02-16 03:30:00,6.2794,6.27972,6.2771,6.27851,68000000.0
2006-02-16 03:35:00,6.27803,6.27848,6.27623,6.27709,60000000.0
2006-02-16 03:40:00,6.27715,6.27777,6.27494,6.27623,82000000.0
2006-02-16 03:45:00,6.27591,6.27668,6.27481,6.27612,53000000.0
2006-02-16 03:50:00,6.2761,6.27746,6.27541,6.27683,74000000.0
2006-02-16 03:55:00,6.27656,6.27753,6.27588,6.2767,63000000.0
2006-02-16 04:00:00,6.27651,6.2779,6.27552,6.27552,70000000.0
2006-02-16 04:05:00,6.27697,6.27741,6.27539,6.2765,66000000.0
2006-02-16 04:10:00,6.27667,6.27776,6.2761,6.27685,77000000.0
2006-02-16 04:15:00,6.27656,6.27725,6.27533,6.2754,57000000.0
2006-02-16 04:20:00,6.27507,6.27639,6.27471,6.27483,62000000.0
2006-02-16 04:25:00,6.27572,6.27599,6.27434,6.27475,53000000.0
2006-02-16 04:30:00,6.27475,6.27655,6.2738,6.27655,66000000.0
2006-02-16 04:35:00,6.27518,6.27681,6.2745,6.27681,64000000.0
2006-02-16 04:40:00,6.27752,6.27752,6.27548,6.27573,54000000.0
2006-02-16 04:45:00,6.27574,6.27588,6.27543,6.27552,63000000.0
2006-02-16 04:50:00,6.27576,6.2778,6.27556,6.27741,71000000.0
2006-02-16 04:55:00,6.27754,6.2789,6.2765,6.2774,65000000.0
2006-02-16 05:00:00,6.27744,6.28027,6.27727,6.28,62000000.0
2006-02-16 05:05:00,6.27986,6.28085,6.27762,6.27908,72000000.0
2006-02-16 05:10:00,6.27872,6.28032,6.27705,6.27854,59000000.0
2006-02-16 05:15:00,6.27818,6.27904,6.27675,6.27853,67000000.0
2006-02-16 05:20:00,6.2783,6.27951,6.27751,6.2779,79000000.0
2006-02-16 05:25:00,6.27759,6.27904,6.27755,6.2778,66000000.0
2006-02-16 05:30:00,6.27817,6.27949,6.27775,6.27902,76000000.0
2006-02-16 05:35:00,6.27805,6.27906,6.27698,6.27717,78000000.0
2006-02-16 05:40:00,6.27739,6.27873,6.27587,6.27735,61000000.0
2006-02-16 05:45:00,6.27735,6.27828,6.27632,6.27707,77000000.0
2006-02-16 05:50:00,6.2771,6.27843,6.27647,6.27748,62000000.0
2006-02-16 05:55:00,6.27731,6.27817,6.27641,6.27704,70000000.0
2006-02-16 06:00:00,6.27672,6.27948,6.27653,6.27878,77000000.0
2006-02-16 06:05:00,6.27831,6.27975,6.27739,6.27878,81000000.0
2006-02-16 06:10:00,6.27866,6.28074,6.27817,6.27883,73000000.0
2006-02-16 06:15:00,6.27862,6.27967,6.27819,6.2783,69000000.0
2006-02-16 06:20:00,6.27867,6.27943,6.27746,6.27778,68000000.0
2006-02-16 06:25:00,6.27763,6.27895,6.27626,6.27846,71000000.0
2006-02-16 06:30:00,6.27874,6.27874,6.27625,6.27678,58000000.0
2006-02-16 06:35:00,6.2763,6.27711,6.27553,6.27653,72000000.0
2006-02-16 06:40:00,6.27661,6.27748,6.27515,6.27515,71000000.0
2006-02-16 06:45:00,6.2754,6.27681,6.27458,6.27614,69000000.0
2006-02-16 06:50:00,6.27546,6.27659,6.27484,6.27535,56000000.0
2006-02-16 06:55:00,6.27496,6.27589,6.27441,6.27441,64000000.0
2006-02-16 07:00:00,6.2745,6.27583,6.27379,6.27519,58000000.0
2006-02-16 07:05:00,6.27541,6.27582,6.27403,6.27403,59000000.0
2006-02-16 07:10:00,6.27407,6.27556,6.27359,6.2745,82000000.0
2006-02-16 07:15:00,6.27462,6.27727,6.27383,6.27659,80000000.0
2006-02-16 07:20:00,6.27644,6.27737,6.27475,6.27556,76000000.0
2006-02-16 07:25:00,6.27587,6.27773,6.27532,6.27592,78000000.0
2006-02-16 07:30:00,6.27624,6.27674,6.27461,6.2762,61000000.0
2006-02-16 07:35:00,6.2762,6.27728,6.2753,6.27586,63000000.0
2006-02-16 07:40:00,6.2762,6.27838,6.27578,6.27578,55000000.0
2006-02-16 07:45:00,6.27639,6.27945,6.27639,6.2782,59000000.0
2006-02-16 07:50:00,6.27861,6.28019,6.27742,6.27997,67000000.0
2006-02-16 07:55:00,6.27951,6.27977,6.27751,6.27822,62000000.0
2006-02-16 08:00:00,6.27793,6.27897,6.27584,6.27693,65000000.0
2006-02-16 08:05:00,6.27722,6.27775,6.27538,6.27538,73000000.0
2006-02-16 08:10:00,6.27481,6.27741,6.27481,6.27671,58000000.0
2006-02-16 08:15:00,6.27622,6.27699,6.27471,6.2762,59000000.0
2006-02-16 08:20:00,6.27586,6.27663,6.27442,6.27463,64000000.0
2006-02-16 08:25:00,6.27463,6.27543,6.27357,6.27446,56000000.0
2006-02-16 08:30:00,6.27477,6.27597,6.27424,6.27597,62000000.0
2006-02-16 08:35:00,6.27596,6.27691,6.27461,6.27598,56000000.0
2006-02-16 08:40:00,6.27613,6.2766,6.27263,6.27421,58000000.0
2006-02-16 08:45:00,6.27389,6.27461,6.27169,6.27245,76000000.0
2006-02-16 08:50:00,6.27226,6.27611,6.27121,6.27447,81000000.0
2006-02-16 08:55:00,6.27471,6.27622,6.27373,6.27549,70000000.0
2006-02-16 09:00:00,6.27455,6.27575,6.27323,6.27575,62000000.0
2006-02-16 09:05:00,6.27491,6.27603,6.27339,6.27459,66000000.0
2006-02-16 09:10:00,6.27361,6.27694,6.27317,6.27506,67000000.0
2006-02-16 09:15:00,6.2763,6.27767,6.27484,6.2759,72000000.0
2006-02-16 09:20:00,6.27618,6.27621,6.27402,6.27572,74000000.0
2006-02-16 09:25:00,6.27568,6.27663,6.27403,6.27403,68000000.0
2006-02-16 09:30:00,6.27424,6.27628,6.27412,6.27628,69000000.0
2006-02-16 09:35:00,6.27598,6.27774,6.27438,6.27593,85000000.0
2006-02-16 09:40:00,6.27634,6.27765,6.27446,6.27675,74000000.0
2006-02-16 09:45:00,6.27696,6.27802,6.27598,6.27705,76000000.0
2006-02-16 09:50:00,6.2762,6.27826,6.2762,6.27774,74000000.0
2006-02-16 09:55:00,6.27796,6.27839,6.27505,6.27625,68000000.0
2006-02-16 10:00:00,6.27551,6.27704,6.27504,6.27704,75000000.0
2006-02-16 10:05:00,6.27637,6.27765,6.27536,6.27687,50000000.0
2006-02-16 10:10:00,6.2769,6.27805,6.27565,6.27732,70000000.0
2006-02-16 10:15:00,6.27662,6.27707,6.27493,6.27687,74000000.0
2006-02-16 10:20:00,6.27746,6.2793,6.27636,6.27805,60000000.0
2006-02-16 10:25:00,6.2781,6.27936,6.27662,6.27687,60000000.0
2006-02-16 10:30:00,6.27699,6.27892,6.27602,6.27873,57000000.0
2006-02-16 10:35:00,6.27917,6.28108,6.2776,6.27905,72000000.0
2006-02-16 10:40:00,6.2797,6.28181,6.27875,6.28134,62000000.0
2006-02-16 10:45:00,6.28134,6.28303,6.28044,6.28108,55000000.0
2006-02-16 10:50:00,6.28231,6.28413,6.28019,6.28141,72000000.0
2006-02-16 10:55:00,6.28098,6.28107,6.27838,6.27991,49000000.0
2006-02-16 11:00:00,6.27978,6.28038,6.27871,6.28006,61000000.0
2006-02-16 11:05:00,6.28049,6.28168,6.27943,6.28047,71000000.0
2006-02-16 11:10:00,6.28059,6.282,6.27916,6.28176,67000000.0
2006-02-16 11:15:00,6.28139,6.28241,6.27944,6.28118,63000000.0
2006-02-16 11:20:00,6.28196,6.28385,6.2807,6.28238,76000000.0
2006-02-16 11:25:00,6.28265,6.285,6.281,6.28385,64000000.0
2006-02-16 11:30:00,6.28396,6.28471,6.27728,6.27952,74000000.0
2006-02-16 11:35:00,6.28007,6.28067,6.27732,6.27807,60000000.0
2006-02-16 11:40:00,6.27836,6.28106,6.27709,6.28055,64000000.0
2006-02-16 11:45:00,6.28108,6.28428,6.27941,6.28428,62000000.0
2006-02-16 11:50:00,6.28386,6.28396,6.28041,6.28112,68000000.0
2006-02-16 11:55:00,6.28159,6.28401,6.28109,6.28354,52000000.0
2006-02-16 12:00:00,6.28395,6.28472,6.28152,6.28279,63000000.0
2006-02-16 12:05:00,6.28349,6.2844,6.28215,6.28339,61000000.0
2006-02-16 12:10:00,6.28373,6.28679,6.28303,6.28306,63000000.0
2006-02-16 12:15:00,6.28299,6.28411,6.2819,6.28343,56000000.0
2006-02-16 12:20:00,6.28337,6.28343,6.28197,6.28271,70000000.0
2006-02-16 12:25:00,6.28208,6.28273,6.28048,6.28109,57000000.0
2006-02-16 12:30:00,6.28121,6.28373,6.28061,6.28174,61000000.0
2006-02-16 12:35:00,6.28242,6.28387,6.28133,6.28146,64000000.0
2006-02-16 12:40:00,6.28123,6.28404,6.28101,6.28268,70000000.0
2006-02-16 12:45:00,6.28284,6.28453,6.28214,6.28358,65000000.0
2006-02-16 12:50:00,6.28398,6.28474,6.28248,6.28268,66000000.0
2006-02-16 12:55:00,6.28269,6.28458,6.28259,6.28367,62000000.0
2006-02-16 13:00:00,6.28359,6.28715,6.28292,6.28559,81000000.0
2006-02-16 13:05:00,6.28611,6.28837,6.285,6.28575,77000000.0
2006-02-16 13:10:00,6.28687,6.28807,6.28512,6.28787,79000000.0
2006-02-16 13:15:00,6.28802,6.29455,6.28772,6.29379,63000000.0
2006-02-16 13:20:00,6.29361,6.29389,6.29003,6.29263,78000000.0
2006-02-16 13:25:00,6.29181,6.29436,6.29111,6.29141,62000000.0
2006-02-16 13:30:00,6.29106,6.29122,6.28846,6.29013,55000000.0
2006-02-16 13:35:00,6.29093,6.294,6.28958,6.28958,65000000.0
2006-02-16 13:40:00,6.291,6.291,6.28669,6.2889,55000000.0
2006-02-16 13:45:00,6.28911,6.29119,6.28593,6.28726,64000000.0
2006-02-16 13:50:00,6.28603,6.28852,6.2851,6.28642,58000000.0
2006-02-16 13:55:00,6.28695,6.28879,6.28635,6.28715,59000000.0
2006-02-16 14:00:00,6.28814,6.28833,6.28516,6.28516,72000000.0
2006-02-16 14:05:00,6.28594,6.28699,6.28377,6.28607,60000000.0
2006-02-16 14:10:00,6.28581,6.28692,6.28379,6.28381,56000000.0
2006-02-16 14:15:00,6.2837,6.28652,6.2837,6.28433,76000000.0
2006-02-16 14:20:00,6.28477,6.28561,6.28294,6.28355,52000000.0
2006-02-16 14:25:00,6.28531,6.28533,6.28327,6.28384,65000000.0
2006-02-16 14:30:00,6.28384,6.28627,6.28368,6.2851,60000000.0
2006-02-16 14:35:00,6.28415,6.28599,6.28321,6.28443,63000000.0
2006-02-16 14:40:00,6.28476,6.28658,6.28422,6.28632,77000000.0
2006-02-16 14:45:00,6.28607,6.2876,6.28453,6.28593,56000000.0
2006-02-16 14:50:00,6.28562,6.28704,6.28465,6.2855,60000000.0
2006-02-16 14:55:00,6.28548,6.28722,6.2835,6.28625,71000000.0
2006-02-16 15:00:00,6.28504,6.28904,6.28463,6.28811,76000000.0
2006-02-16 15:05:00,6.28853,6.28986,6.2868,6.28892,68000000.0
2006-02-16 15:10:00,6.28895,6.29087,6.28835,6.29054,61000000.0
2006-02-16 15:15:00,6.28913,6.28975,6.28524,6.28773,68000000.0
2006-02-16 15:20:00,6.28837,6.2894,6.28676,6.28808,59000000.0
2006-02-16 15:25:00,6.28802,6.28881,6.28628,6.28789,71000000.0
2006-02-16 15:30:00,6.28805,6.29196,6.28805,6.29096,68000000.0
2006-02-16 15:35:00,6.29053,6.29109,6.28224,6.2827,52000000.0
2006-02-16 15:40:00,6.28479,6.28693,6.28264,6.28474,62000000.0
2006-02-16 15:45:00,6.28577,6.28612,6.28185,6.28185,81000000.0
2006-02-16 15:50:00,6.2831,6.28391,6.27833,6.27942,75000000.0
2006-02-16 15:55:00,6.28009,6.28137,6.27942,6.27992,74000000.0
2006-02-16 16:00:00,6.27952,6.283,6.27934,6.28218,61000000.0
2006-02-16 16:05:00,6.28232,6.28321,6.27921,6.27923,70000000.0
2006-02-16 16:10:00,6.27931,6.28126,6.27868,6.28033,64000000.0
2006-02-16 16:15:00,6.27997,6.28238,6.27914,6.28086,66000000.0
2006-02-16 16:20:00,6.28067,6.28328,6.28045,6.28184,65000000.0
2006-02-16 16:25:00,6.282,6.28306,6.28107,6.28181,51000000.0
2006-02-16 16:30:00,6.28169,6.28282,6.27974,6.28012,53000000.0
2006-02-16 16:35:00,6.28024,6.28146,6.27813,6.27882,78000000.0
2006-02-16 16:40:00,6.27907,6.28067,6.27552,6.27616,86000000.0
2006-02-16 16:45:00,6.27618,6.2786,6.27549,6.2786,59000000.0
2006-02-16 16:50:00,6.27908,6.28042,6.2781,6.27903,66000000.0
2006-02-16 16:55:00,6.27995,6.2823,6.27898,6.28035,52000000.0
2006-02-16 17:00:00,6.28077,6.28253,6.279,6.28089,62000000.0
2006-02-16 17:05:00,6.28039,6.28169,6.27893,6.28099,73000000.0
2006-02-16 17:10:00,6.28152,6.28502,6.28135,6.28487,57000000.0
2006-02-16 17:15:00,6.28593,6.28736,6.28455,6.28538,71000000.0
2006-02-16 17:20:00,6.28558,6.28622,6.28096,6.28174,55000000.0
2006-02-16 17:25:00,6.28337,6.28439,6.27848,6.27927,62000000.0
2006-02-16 17:30:00,6.27927,6.28079,6.27824,6.27824,63000000.0
2006-02-16 17:35:00,6.27985,6.28122,6.27773,6.27833,64000000.0
2006-02-16 17:40:00,6.27794,6.27902,6.27603,6.27734,76000000.0
2006-02-16 17:45:00,6.27688,6.27964,6.2749,6.27869,60000000.0
2006-02-16 17:50:00,6.27884,6.28033,6.27644,6.28014,86000000.0
2006-02-16 17:55:00,6.28045,6.2808,6.27596,6.27722,66000000.0
2006-02-16 18:00:00,6.27635,6.2785,6.27226,6.27466,72000000.0
2006-02-16 18:05:00,6.275,6.27552,6.2707,6.27488,73000000.0
2006-02-16 18:10:00,6.2758,6.2758,6.27215,6.27464,58000000.0
2006-02-16 18:15:00,6.27411,6.27782,6.2735,6.27648,61000000.0
2006-02-16 18:20:00,6.27705,6.27756,6.27512,6.27631,63000000.0
2006-02-16 18:25:00,6.27605,6.27663,6.27308,6.27552,67000000.0
2006-02-16 18:30:00,6.27611,6.27698,6.27343,6.2759,65000000.0
2006-02-16 18:35:00,6.27687,6.27781,6.27511,6.27669,76000000.0
2006-02-16 18:40:00,6.2775,6.27843,6.2756,6.27573,67000000.0
2006-02-16 18:45:00,6.27632,6.27766,6.27555,6.27593,66000000.0
2006-02-16 18:50:00,6.27602,6.27911,6.27476,6.27805,63000000.0
2006-02-16 18:55:00,6.2788,6.28,6.27718,6.2783,71000000.0
2006-02-16 19:00:00,6.27928,6.28127,6.27798,6.27907,70000000.0
2006-02-16 19:05:00,6.27922,6.2815,6.27702,6.2815,76000000.0
2006-02-16 19:10:00,6.28184,6.28184,6.27909,6.27937,68000000.0
2006-02-16 19:15:00,6.27959,6.28129,6.2787,6.27962,61000000.0
2006-02-16 19:20:00,6.27902,6.27995,6.27675,6.27675,72000000.0
2006-02-16 19:25:00,6.27796,6.27939,6.27662,6.2793,62000000.0
2006-02-16 19:30:00,6.27932,6.28123,6.2789,6.27993,66000000.0
2006-02-16 19:35:00,6.28013,6.28226,6.27966,6.2817,63000000.0
2006-02-16 19:40:00,6.28166,6.28199,6.27924,6.28089,70000000.0
2006-02-16 19:45:00,6.28062,6.28186,6.27966,6.28039,70000000.0
2006-02-16 19:50:00,6.28089,6.28148,6.27655,6.2767,71000000.0
2006-02-16 19:55:00,6.27612,6.27901,6.27478,6.27727,68000000.0
2006-02-16 20:00:00,6.27838,6.2787,6.27625,6.27837,67000000.0
2006-02-16 20:05:00,6.27877,6.27893,6.27555,6.27637,65000000.0
2006-02-16 20:10:00,6.27724,6.27965,6.27573,6.27929,66000000.0
2006-02-16 20:15:00,6.27915,6.2804,6.27826,6.27951,64000000.0
2006-02-16 20:20:00,6.27896,6.28061,6.27896,6.28032,65000000.0
2006-02-16 20:25:00,6.2799,6.28125,6.27842,6.2794,63000000.0
2006-02-16 20:30:00,6.27897,6.2816,6.27869,6.28039,59000000.0
2006-02-16 20:35:00,6.27986,6.28056,6.27756,6.27872,70000000.0
2006-02-16 20:40:00,6.27963,6.28018,6.2782,6.27882,89000000.0
2006-02-16 20:45:00,6.27898,6.28057,6.27878,6.28005,67000000.0
2006-02-16 20:50:00,6.28042,6.2807,6.27905,6.27997,62000000.0
2006-02-16 20:55:00,6.27806,6.28087,6.27806,6.28019,65000000.0
2006-02-16 21:00:00,6.27951,6.28078,6.27854,6.2792,72000000.0
2006-02-16 21:05:00,6.28052,6.28205,6.27702,6.27876,66000000.0
2006-02-16 21:10:00,6.27891,6.28013,6.27733,6.2785,62000000.0
2006-02-16 21:15:00,6.27764,6.27905,6.27572,6.2788,68000000.0
2006-02-16 21:20:00,6.27812,6.2786,6.27438,6.2757,52000000.0
2006-02-16 21:25:00,6.27649,6.27939,6.27649,6.27856,58000000.0
2006-02-16 21:30:00,6.27886,6.27943,6.27583,6.27615,59000000.0
2006-02-16 21:35:00,6.27625,6.27803,6.27438,6.27579,88000000.0
2006-02-16 21:40:00,6.27561,6.27896,6.27526,6.27727,65000000.0
2006-02-16 21:45:00,6.27637,6.27685,6.27381,6.27427,62000000.0
2006-02-16 21:50:00,6.27563,6.27747,6.27516,6.27516,62000000.0
2006-02-16 21:55:00,6.27531,6.27672,6.27245,6.27401,72000000.0
2006-02-16 22:00:00,6.27407,6.27444,6.27162,6.27373,79000000.0
2006-02-16 22:05:00,6.27448,6.27497,6.27177,6.27424,67000000.0
2006-02-16 22:10:00,6.27402,6.27497,6.27244,6.27244,64000000.0
2006-02-16 22:15:00,6.27266,6.27469,6.27266,6.27468,69000000.0
2006-02-16 22:20:00,6.27465,6.27471,6.27097,6.27225,69000000.0
2006-02-16 22:25:00,6.27108,6.2734,6.27047,6.27317,63000000.0
2006-02-16 22:30:00,6.27228,6.27307,6.27051,6.27161,60000000.0
2006-02-16 22:35:00,6.27131,6.27275,6.27022,6.27205,56000000.0
2006-02-16 22:40:00,6.27181,6.27493,6.27131,6.27383,63000000.0
2006-02-16 22:45:00,6.27316,6.27416,6.27136,6.2724,68000000.0
2006-02-16 22:50:00,6.2726,6.27321,6.27059,6.27158,70000000.0
2006-02-16 22:55:00,6.27133,6.27288,6.2678,6.27164,64000000.0
2006-02-16 23:00:00,6.27175,6.2759,6.27082,6.27437,68000000.0
2006-02-16 23:05:00,6.27469,6.27535,6.27336,6.27476,60000000.0
2006-02-16 23:10:00,6.27473,6.2754,6.26937,6.27091,66000000.0
2006-02-16 23:15:00,6.27155,6.27155,6.26848,6.27063,65000000.0
2006-02-16 23:20:00,6.27034,6.27034,6.2667,6.26714,66000000.0
2006-02-16 23:25:00,6.26587,6.26798,6.26454,6.26597,64000000.0
2006-02-16 23:30:00,6.2646,6.26667,6.26301,6.26552,72000000.0
2006-02-16 23:35:00,6.26535,6.26592,6.26349,6.2646,62000000.0
2006-02-16 23:40:00,6.26437,6.26576,6.26318,6.26487,80000000.0
2006-02-16 23:45:00,6.2644,6.26648,6.26321,6.26604,76000000.0
2006-02-16 23:50:00,6.26607,6.26758,6.26536,6.26604,67000000.0
2006-02-16 23:55:00,6.2659,6.26681,6.26351,6.26541,76000000.0
2006-02-17 00:00:00,6.26521,6.26855,6.26468,6.26751,70000000.0
2006-02-17 00:05:00,6.26738,6.2682,6.26584,6.26618,62000000.0
2006-02-17 00:10:00,6.26714,6.26813,6.26576,6.26813,63000000.0
2006-02-17 00:15:00,6.26827,6.26832,6.26585,6.26626,65000000.0
2006-02-17 00:20:00,6.26642,6.26695,6.26463,6.26575,60000000.0
2006-02-17 00:25:00,6.26459,6.2664,6.26439,6.26562,66000000.0
2006-02-17 00:30:00,6.26564,6.26815,6.26548,6.26585,64000000.0
2006-02-17 00:35:00,6.26575,6.26871,6.26551,6.26767,80000000.0
2006-02-17 00:40:00,6.26742,6.2696,6.26742,6.26753,61000000.0
2006-02-17 00:45:00,6.2675,6.26838,6.2667,6.26685,63000000.0
2006-02-17 00:50:00,6.26791,6.26831,6.26591,6.26623,60000000.0
2006-02-17 00:55:00,6.26672,6.26782,6.26489,6.26613,66000000.0
2006-02-17 01:00:00,6.26566,6.26757,6.2646,6.26755,63000000.0
2006-02-17 01:05:00,6.26779,6.26929,6.26649,6.26784,70000000.0
2006-02-17 01:10:00,6.26744,6.26871,6.26678,6.26744,55000000.0
2006-02-17 01:15:00,6.26752,6.26895,6.26743,6.26862,63000000.0
2006-02-17 01:20:00,6.26845,6.26865,6.26505,6.26598,59000000.0
2006-02-17 01:25:00,6.26586,6.26787,6.26514,6.26787,70000000.0
2006-02-17 01:30:00,6.26841,6.26871,6.26618,6.26756,68000000.0
2006-02-17 01:35:00,6.26785,6.26805,6.26562,6.26704,71000000.0
2006-02-17 01:40:00,6.26665,6.26709,6.26526,6.2661,72000000.0
2006-02-17 01:45:00,6.26609,6.26669,6.26367,6.26473,68000000.0
2006-02-17 01:50:00,6.26305,6.26575,6.26132,6.26294,67000000.0
2006-02-17 01:55:00,6.26215,6.26498,6.26071,6.26447,61000000.0
2006-02-17 02:00:00,6.26431,6.26617,6.26361,6.26518,69000000.0
2006-02-17 02:05:00,6.26558,6.26924,6.26518,6.26878,73000000.0
2006-02-17 02:10:00,6.26818,6.26965,6.26709,6.2682,74000000.0
2006-02-17 02:15:00,6.26787,6.26822,6.26513,6.26558,70000000.0
2006-02-17 02:20:00,6.26558,6.26731,6.26522,6.26632,74000000.0
2006-02-17 02:25:00,6.26494,6.26762,6.26494,6.26584,59000000.0
2006-02-17 02:30:00,6.26636,6.26819,6.2661,6.26724,64000000.0
2006-02-17 02:35:00,6.26664,6.26829,6.2654,6.26686,71000000.0
2006-02-17 02:40:00,6.26692,6.26737,6.26476,6.26692,69000000.0
2006-02-17 02:45:00,6.26727,6.26727,6.26312,6.26321,69000000.0
2006-02-17 02:50:00,6.26279,6.26626,6.26279,6.26487,66000000.0
2006-02-17 02:55:00,6.26505,6.26768,6.26338,6.26564,65000000.0
2006-02-17 03:00:00,6.26556,6.26859,6.26556,6.26702,67000000.0
2006-02-17 03:05:00,6.26725,6.27059,6.26685,6.2692,68000000.0
2006-02-17 03:10:00,6.27039,6.27154,6.26901,6.27015,80000000.0
2006-02-17 03:15:00,6.27054,6.27274,6.2705,6.2705,50000000.0
2006-02-17 03:20:00,6.27042,6.27404,6.27042,6.27363,62000000.0
2006-02-17 03:25:00,6.27494,6.2764,6.27338,6.27427,71000000.0
2006-02-17 03:30:00,6.27454,6.27589,6.2731,6.27325,68000000.0
2006-02-17 03:35:00,6.2738,6.27602,6.27282,6.27569,60000000.0
2006-02-17 03:40:00,6.276,6.27781,6.27389,6.27587,82000000.0
2006-02-17 03:45:00,6.27585,6.27999,6.27585,6.27738,53000000.0
2006-02-17 03:50:00,6.27783,6.27859,6.2748,6.27707,74000000.0
2006-02-17 03:55:00,6.27573,6.27836,6.27414,6.27668,63000000.0
2006-02-17 04:00:00,6.27753,6.27959,6.27511,6.27513,70000000.0
2006-02-17 04:05:00,6.27543,6.2775,6.27377,6.27437,66000000.0
2006-02-17 04:10:00,6.27406,6.27499,6.27282,6.27446,77000000.0
2006-02-17 04:15:00,6.27476,6.2748,6.27249,6.27413,57000000.0
2006-02-17 04:20:00,6.27457,6.27604,6.2739,6.27488,62000000.0
2006-02-17 04:25:00,6.27551,6.2776,6.2753,6.27545,53000000.0
2006-02-17 04:30:00,6.27525,6.27764,6.27493,6.27542,66000000.0
2006-02-17 04:35:00,6.27509,6.27804,6.27486,6.27719,64000000.0
2006-02-17 04:40:00,6.27714,6.27879,6.2767,6.27781,54000000.0
2006-02-17 04:45:00,6.27788,6.27887,6.27587,6.27592,63000000.0
2006-02-17 04:50:00,6.27648,6.27818,6.27624,6.2773,71000000.0
2006-02-17 04:55:00,6.27731,6.27937,6.27695,6.2772,65000000.0
2006-02-17 05:00:00,6.27724,6.27951,6.2771,6.27823,62000000.0
2006-02-17 05:05:00,6.27856,6.27878,6.27684,6.27738,72000000.0
2006-02-17 05:10:00,6.27744,6.27855,6.27678,6.27753,59000000.0
2006-02-17 05:15:00,6.27722,6.27884,6.27628,6.2774,67000000.0
2006-02-17 05:20:00,6.27761,6.27955,6.27627,6.2776,79000000.0
2006-02-17 05:25:00,6.2773,6.27816,6.27535,6.27758,66000000.0
2006-02-17 05:30:00,6.27723,6.27921,6.27638,6.27874,76000000.0
2006-02-17 05:35:00,6.27877,6.28167,6.27865,6.28038,78000000.0
2006-02-17 05:40:00,6.28057,6.28114,6.27793,6.2791,61000000.0
2006-02-17 05:45:00,6.27922,6.28031,6.27822,6.27917,77000000.0
2006-02-17 05:50:00,6.28009,6.28057,6.27852,6.27882,62000000.0
2006-02-17 05:55:00,6.27877,6.28083,6.27832,6.27921,70000000.0
2006-02-17 06:00:00,6.27903,6.27982,6.27692,6.27797,77000000.0
2006-02-17 06:05:00,6.27854,6.27891,6.27634,6.27715,81000000.0
2006-02-17 06:10:00,6.27702,6.27841,6.27629,6.27739,73000000.0
2006-02-17 06:15:00,6.27726,6.27858,6.27606,6.27763,69000000.0
2006-02-17 06:20:00,6.27609,6.27826,6.27547,6.27737,68000000.0
2006-02-17 06:25:00,6.27759,6.27763,6.27547,6.27608,71000000.0
2006-02-17 06:30:00,6.27599,6.27796,6.27489,6.27606,58000000.0
2006-02-17 06:35:00,6.27579,6.27648,6.2739,6.27587,72000000.0
2006-02-17 06:40:00,6.27603,6.27682,6.2738,6.27532,71000000.0
2006-02-17 06:45:00,6.27513,6.27661,6.27406,6.27465,69000000.0
2006-02-17 06:50:00,6.27439,6.27653,6.26968,6.27539,56000000.0
2006-02-17 06:55:00,6.27536,6.27619,6.27324,6.27487,64000000.0
2006-02-17 07:00:00,6.27546,6.27586,6.27456,6.27494,58000000.0
2006-02-17 07:05:00,6.27486,6.27588,6.27471,6.27475,59000000.0
2006-02-17 07:10:00,6.27502,6.27514,6.27474,6.27502,82000000.0
2006-02-17 07:15:00,6.2751,6.27564,6.27397,6.27414,80000000.0
2006-02-17 07:20:00,6.27415,6.27584,6.27338,6.27495,76000000.0
2006-02-17 07:25:00,6.27507,6.2758,6.27306,6.27409,78000000.0
2006-02-17 07:30:00,6.2742,6.27522,6.2733,6.27345,61000000.0
2006-02-17 07:35:00,6.27339,6.27516,6.27334,6.27403,63000000.0
2006-02-17 07:40:00,6.27326,6.27551,6.27244,6.27424,55000000.0
2006-02-17 07:45:00,6.27498,6.27545,6.27381,6.27464,59000000.0
2006-02-17 07:50:00,6.27371,6.27446,6.2677,6.2726,67000000.0
2006-02-17 07:55:00,6.27408,6.27455,6.27182,6.2728,62000000.0
2006-02-17 08:00:00,6.27361,6.27707,6.27318,6.27676,65000000.0
2006-02-17 08:05:00,6.27649,6.2774,6.27506,6.27606,73000000.0
2006-02-17 08:10:00,6.27633,6.27796,6.27458,6.27761,58000000.0
2006-02-17 08:15:00,6.27748,6.27844,6.2765,6.2765,59000000.0
2006-02-17 08:20:00,6.27613,6.27773,6.27445,6.27531,64000000.0
2006-02-17 08:25:00,6.2756,6.2756,6.27287,6.27339,56000000.0
2006-02-17 08:30:00,6.27376,6.27621,6.27256,6.27552,62000000.0
2006-02-17 08:35:00,6.2745,6.27874,6.27343,6.27397,56000000.0
2006-02-17 08:40:00,6.27453,6.27623,6.27363,6.27514,58000000.0
2006-02-17 08:45:00,6.27526,6.27699,6.274,6.27484,76000000.0
2006-02-17 08:50:00,6.2747,6.27647,6.27382,6.27647,81000000.0
2006-02-17 08:55:00,6.27566,6.27655,6.27444,6.27645,70000000.0
2006-02-17 09:00:00,6.27634,6.27819,6.27546,6.27612,62000000.0
2006-02-17 09:05:00,6.27615,6.28021,6.27587,6.27846,66000000.0
2006-02-17 09:10:00,6.27759,6.2783,6.27565,6.27748,67000000.0
2006-02-17 09:15:00,6.27773,6.27864,6.27607,6.27664,72000000.0
2006-02-17 09:20:00,6.27744,6.27818,6.27623,6.27714,74000000.0
2006-02-17 09:25:00,6.27693,6.27944,6.27685,6.27847,68000000.0
2006-02-17 09:30:00,6.27834,6.27936,6.27644,6.27803,69000000.0
2006-02-17 09:35:00,6.27786,6.27896,6.27586,6.2775,85000000.0
2006-02-17 09:40:00,6.27704,6.27732,6.27493,6.2761,74000000.0
2006-02-17 09:45:00,6.27613,6.27701,6.27444,6.27701,76000000.0
2006-02-17 09:50:00,6.27591,6.27601,6.27379,6.27551,74000000.0
2006-02-17 09:55:00,6.27551,6.27764,6.27436,6.27764,68000000.0
2006-02-17 10:00:00,6.27825,6.2821,6.27687,6.28073,75000000.0
2006-02-17 10:05:00,6.28032,6.28155,6.27893,6.28068,50000000.0
2006-02-17 10:10:00,6.2811,6.28161,6.27875,6.2796,70000000.0
2006-02-17 10:15:00,6.27897,6.28029,6.27745,6.27987,74000000.0
2006-02-17 10:20:00,6.27987,6.2804,6.27763,6.27932,60000000.0
2006-02-17 10:25:00,6.27881,6.27966,6.27756,6.27871,60000000.0
2006-02-17 10:30:00,6.27932,6.2801,6.27708,6.27793,57000000.0
2006-02-17 10:35:00,6.27759,6.27959,6.2764,6.27776,72000000.0
2006-02-17 10:40:00,6.27808,6.279,6.27673,6.27794,62000000.0
2006-02-17 10:45:00,6.27794,6.28048,6.27695,6.27876,55000000.0
2006-02-17 10:50:00,6.27811,6.28158,6.27811,6.28125,72000000.0
2006-02-17 10:55:00,6.28074,6.28274,6.28002,6.2823,49000000.0
2006-02-17 11:00:00,6.28218,6.28374,6.28202,6.2828,61000000.0
2006-02-17 11:05:00,6.28258,6.2849,6.28231,6.28475,71000000.0
2006-02-17 11:10:00,6.2838,6.28683,6.28246,6.28334,67000000.0
2006-02-17 11:15:00,6.28386,6.28412,6.28177,6.28243,63000000.0
2006-02-17 11:20:00,6.28268,6.28327,6.28059,6.2825,76000000.0
2006-02-17 11:25:00,6.28242,6.28265,6.27834,6.28015,64000000.0
2006-02-17 11:30:00,6.27876,6.28151,6.27797,6.28009,74000000.0
2006-02-17 11:35:00,6.27966,6.28009,6.27534,6.2771,60000000.0
2006-02-17 11:40:00,6.27575,6.2766,6.27378,6.27538,64000000.0
2006-02-17 11:45:00,6.27428,6.27606,6.27377,6.27488,62000000.0
2006-02-17 11:50:00,6.27567,6.27602,6.27354,6.27475,68000000.0
2006-02-17 11:55:00,6.27532,6.27655,6.27456,6.27573,52000000.0
2006-02-17 12:00:00,6.27548,6.27692,6.27436,6.27484,63000000.0
2006-02-17 12:05:00,6.2752,6.27523,6.27249,6.27445,61000000.0
2006-02-17 12:10:00,6.27474,6.27762,6.27429,6.27606,63000000.0
2006-02-17 12:15:00,6.27755,6.27837,6.27309,6.27309,56000000.0
2006-02-17 12:20:00,6.27348,6.27616,6.27248,6.27542,70000000.0
2006-02-17 12:25:00,6.2759,6.27633,6.27456,6.27541,57000000.0
2006-02-17 12:30:00,6.27555,6.27643,6.27436,6.27605,61000000.0
2006-02-17 12:35:00,6.27635,6.27884,6.27552,6.27734,64000000.0
2006-02-17 12:40:00,6.27785,6.27923,6.27644,6.27753,70000000.0
2006-02-17 12:45:00,6.27785,6.27991,6.27753,6.27811,65000000.0
2006-02-17 12:50:00,6.27855,6.28031,6.27833,6.27993,66000000.0
2006-02-17 12:55:00,6.27937,6.27989,6.2766,6.27905,62000000.0
2006-02-17 13:00:00,6.27912,6.2817,6.27784,6.2815,81000000.0
2006-02-17 13:05:00,6.28056,6.28056,6.27825,6.2787,77000000.0
2006-02-17 13:10:00,6.27882,6.28085,6.27856,6.28002,79000000.0
2006-02-17 13:15:00,6.27952,6.28198,6.27952,6.28151,63000000.0
2006-02-17 13:20:00,6.28158,6.28261,6.27882,6.27929,78000000.0
2006-02-17 13:25:00,6.2806,6.28069,6.27668,6.27824,62000000.0
2006-02-17 13:30:00,6.27784,6.28088,6.27665,6.28065,55000000.0
2006-02-17 13:35:00,6.27976,6.28185,6.27829,6.28021,65000000.0
2006-02-17 13:40:00,6.27949,6.28117,6.27776,6.2799,55000000.0
2006-02-17 13:45:00,6.27989,6.28037,6.27875,6.28004,64000000.0
2006-02-17 13:50:00,6.28068,6.28149,6.27892,6.27994,58000000.0
2006-02-17 13:55:00,6.28026,6.28286,6.28026,6.28232,59000000.0
2006-02-17 14:00:00,6.283,6.283,6.27888,6.28257,72000000.0
2006-02-17 14:05:00,6.28235,6.28738,6.28098,6.28706,60000000.0
2006-02-17 14:10:00,6.28652,6.28678,6.28229,6.2856,56000000.0
2006-02-17 14:15:00,6.28484,6.28536,6.282,6.28361,76000000.0
2006-02-17 14:20:00,6.28407,6.28459,6.28179,6.28362,52000000.0
2006-02-17 14:25:00,6.28401,6.28497,6.28281,6.28305,65000000.0
2006-02-17 14:30:00,6.28381,6.28494,6.28279,6.28321,60000000.0
2006-02-17 14:35:00,6.28226,6.28477,6.28171,6.28231,63000000.0
2006-02-17 14:40:00,6.28245,6.28245,6.28002,6.28113,77000000.0
2006-02-17 14:45:00,6.28195,6.28405,6.2808,6.28327,56000000.0
2006-02-17 14:50:00,6.28312,6.28495,6.28259,6.28481,60000000.0
2006-02-17 14:55:00,6.28463,6.28794,6.28345,6.2864,71000000.0
2006-02-17 15:00:00,6.28547,6.28957,6.28489,6.2874,76000000.0
2006-02-17 15:05:00,6.2865,6.28716,6.2835,6.28463,68000000.0
2006-02-17 15:10:00,6.28398,6.2875,6.28219,6.28686,61000000.0
2006-02-17 15:15:00,6.28654,6.28723,6.28379,6.28635,68000000.0
2006-02-17 15:20:00,6.28673,6.28673,6.28454,6.28527,59000000.0
2006-02-17 15:25:00,6.28519,6.28569,6.28206,6.28421,71000000.0
2006-02-17 15:30:00,6.28432,6.28867,6.27806,6.27859,68000000.0
2006-02-17 15:35:00,6.27914,6.2829,6.27803,6.28111,52000000.0
2006-02-17 15:40:00,6.2808,6.28726,6.28078,6.2845,62000000.0
2006-02-17 15:45:00,6.28491,6.28726,6.28367,6.28367,81000000.0
2006-02-17 15:50:00,6.28366,6.28394,6.27969,6.28107,75000000.0
2006-02-17 15:55:00,6.28112,6.28332,6.27968,6.28105,74000000.0
2006-02-17 16:00:00,6.28081,6.28202,6.27824,6.27873,61000000.0
2006-02-17 16:05:00,6.27872,6.28059,6.27645,6.27798,70000000.0
2006-02-17 16:10:00,6.27808,6.28063,6.27767,6.28001,64000000.0
2006-02-17 16:15:00,6.28045,6.28077,6.27786,6.27817,66000000.0
2006-02-17 16:20:00,6.27832,6.27991,6.27806,6.27879,65000000.0
2006-02-17 16:25:00,6.27854,6.28052,6.27793,6.27833,51000000.0
2006-02-17 16:30:00,6.27894,6.28026,6.27773,6.27928,53000000.0
2006-02-17 16:35:00,6.27881,6.27914,6.27608,6.27739,78000000.0
2006-02-17 16:40:00,6.27731,6.27906,6.275,6.27735,86000000.0
2006-02-17 16:45:00,6.27775,6.27781,6.26956,6.27244,59000000.0
2006-02-17 16:50:00,6.27128,6.27334,6.27001,6.27276,66000000.0
2006-02-17 16:55:00,6.27172,6.27225,6.26899,6.26904,52000000.0
2006-02-17 17:00:00,6.27141,6.27214,6.26732,6.26878,62000000.0
2006-02-17 17:05:00,6.26774,6.2688,6.26237,6.2659,73000000.0
2006-02-17 17:10:00,6.2665,6.26787,6.25659,6.25952,57000000.0
2006-02-17 17:15:00,6.25951,6.2598,6.25444,6.25549,71000000.0
2006-02-17 17:20:00,6.2553,6.25564,6.25158,6.25415,55000000.0
2006-02-17 17:25:00,6.25416,6.25547,6.25204,6.25398,62000000.0
2006-02-17 17:30:00,6.254,6.25518,6.24678,6.24807,63000000.0
2006-02-17 17:35:00,6.24862,6.24983,6.2461,6.24826,64000000.0
2006-02-17 17:40:00,6.24859,6.24884,6.24521,6.24709,76000000.0
2006-02-17 17:45:00,6.24722,6.25028,6.24532,6.24994,60000000.0
2006-02-17 17:50:00,6.24928,6.25402,6.24872,6.25198,86000000.0
2006-02-17 17:55:00,6.25288,6.25899,6.25288,6.25643,66000000.0
2006-02-17 18:00:00,6.25661,6.25661,6.25368,6.25454,72000000.0
2006-02-17 18:05:00,6.25441,6.2573,6.25381,6.25452,73000000.0
2006-02-17 18:10:00,6.2556,6.2556,6.25202,6.25261,58000000.0
2006-02-17 18:15:00,6.25271,6.25367,6.25018,6.25076,61000000.0
2006-02-17 18:20:00,6.24922,6.25089,6.24516,6.25081,63000000.0
2006-02-17 18:25:00,6.25171,6.25521,6.2509,6.25426,67000000.0
2006-02-17 18:30:00,6.25343,6.25568,6.25264,6.25384,65000000.0
2006-02-17 18:35:00,6.25455,6.25518,6.25254,6.25426,76000000.0
2006-02-17 18:40:00,6.25281,6.25492,6.2509,6.25233,67000000.0
2006-02-17 18:45:00,6.25251,6.26344,6.25236,6.26344,66000000.0
2006-02-17 18:50:00,6.26434,6.2671,6.2628,6.2659,63000000.0
2006-02-17 18:55:00,6.26659,6.26659,6.2621,6.26482,71000000.0
2006-02-17 19:00:00,6.26524,6.26596,6.26189,6.26431,70000000.0
2006-02-17 19:05:00,6.26339,6.26454,6.2622,6.26369,76000000.0
2006-02-17 19:10:00,6.26371,6.26549,6.26272,6.26441,68000000.0
2006-02-17 19:15:00,6.26458,6.26739,6.26398,6.26492,61000000.0
2006-02-17 19:20:00,6.26602,6.27648,6.26317,6.27526,72000000.0
2006-02-17 19:25:00,6.27481,6.27822,6.27091,6.27816,62000000.0
2006-02-17 19:30:00,6.27801,6.28062,6.27015,6.27455,66000000.0
2006-02-17 19:35:00,6.27248,6.27637,6.27248,6.27526,63000000.0
2006-02-17 19:40:00,6.27622,6.27829,6.27529,6.27731,70000000.0
2006-02-17 19:45:00,6.27677,6.27677,6.26702,6.2716,70000000.0
2006-02-17 19:50:00,6.27263,6.27408,6.25908,6.26099,71000000.0
2006-02-17 19:55:00,6.25966,6.26259,6.2583,6.26224,68000000.0
2006-02-17 20:00:00,6.26186,6.26266,6.25899,6.25899,67000000.0
2006-02-17 20:05:00,6.25855,6.25997,6.25513,6.2583,65000000.0
2006-02-17 20:10:00,6.25996,6.26054,6.25055,6.25143,66000000.0
2006-02-17 20:15:00,6.2513,6.25225,6.24674,6.24816,64000000.0
2006-02-17 20:20:00,6.24716,6.25124,6.24535,6.24884,65000000.0
2006-02-17 20:25:00,6.25021,6.25695,6.24987,6.25346,63000000.0
2006-02-17 20:30:00,6.25348,6.25513,6.25271,6.25423,59000000.0
2006-02-17 20:35:00,6.25461,6.25709,6.25303,6.25391,70000000.0
2006-02-17 20:40:00,6.25382,6.25446,6.25081,6.25153,89000000.0
2006-02-17 20:45:00,6.25111,6.25363,6.25058,6.25344,67000000.0
2006-02-17 20:50:00,6.25295,6.25403,6.25122,6.25168,62000000.0
2006-02-17 20:55:00,6.25123,6.25271,6.25007,6.25271,65000000.0
2006-02-17 21:00:00,6.25232,6.2525,6.24883,6.25075,72000000.0
2006-02-17 21:05:00,6.25068,6.25277,6.24959,6.25151,66000000.0
2006-02-17 21:10:00,6.25103,6.25285,6.25048,6.25115,62000000.0
2006-02-17 21:15:00,6.25117,6.25204,6.24932,6.25133,68000000.0
2006-02-17 21:20:00,6.25047,6.2516,6.24948,6.2516,52000000.0
2006-02-17 21:25:00,6.25116,6.25324,6.24987,6.25192,58000000.0
2006-02-17 21:30:00,6.25186,6.25274,6.24972,6.24976,59000000.0
2006-02-17 21:35:00,6.25065,6.25107,6.2485,6.2501,88000000.0
2006-02-17 21:40:00,6.24975,6.25134,6.24861,6.25071,65000000.0
2006-02-17 21:45:00,6.25036,6.2511,6.24784,6.25002,62000000.0
2006-02-17 21:50:00,6.24984,6.25146,6.24809,6.24993,62000000.0
2006-02-17 21:55:00,6.25013,6.25082,6.24857,6.24918,72000000.0
2006-02-17 22:00:00,6.24876,6.25065,6.2486,6.25065,79000000.0
2006-02-17 22:05:00,6.2507,6.25097,6.24755,6.24786,67000000.0
2006-02-17 22:10:00,6.2475,6.24881,6.24619,6.24619,64000000.0
2006-02-17 22:15:00,6.24687,6.24974,6.24661,6.24974,69000000.0
2006-02-17 22:20:00,6.24977,6.25069,6.24816,6.25041,69000000.0
2006-02-17 22:25:00,6.25036,6.25123,6.24873,6.24898,63000000.0
2006-02-17 22:30:00,6.24888,6.25085,6.24864,6.25006,60000000.0
2006-02-17 22:35:00,6.25025,6.25167,6.2493,6.25082,56000000.0
2006-02-17 22:40:00,6.25041,6.25152,6.2488,6.24902,63000000.0
2006-02-17 22:45:00,6.2485,6.25077,6.24843,6.24911,68000000.0
2006-02-17 22:50:00,6.24858,6.25077,6.24858,6.24943,70000000.0
2006-02-17 22:55:00,6.24946,6.25,6.24831,6.24842,64000000.0
2006-02-17 23:00:00,6.2487,6.25149,6.24866,6.25049,68000000.0
2006-02-17 23:05:00,6.25016,6.25157,6.24874,6.24957,60000000.0
2006-02-17 23:10:00,6.25042,6.25091,6.24815,6.24881,66000000.0
2006-02-17 23:15:00,6.24945,6.2511,6.24841,6.25064,65000000.0
2006-02-17 23:20:00,6.25007,6.25067,6.24729,6.24819,66000000.0
2006-02-17 23:25:00,6.24803,6.24947,6.24734,6.24925,64000000.0
2006-02-17 23:30:00,6.24916,6.24916,6.24682,6.24757,72000000.0
2006-02-17 23:35:00,6.2475,6.24934,6.24712,6.24827,62000000.0
2006-02-17 23:40:00,6.248,6.24976,6.24694,6.24732,80000000.0
2006-02-17 23:45:00,6.24718,6.24971,6.24694,6.24895,76000000.0
2006-02-17 23:50:00,6.24927,6.25015,6.24708,6.24955,67000000.0
2006-02-17 23:55:00,6.24897,6.25008,6.24518,6.24518,76000000.0
2006-02-20 02:00:00,6.24273,6.24273,6.24019,6.24186,69000000.0
2006-02-20 02:05:00,6.24207,6.2443,6.23977,6.24269,73000000.0
2006-02-20 02:10:00,6.24171,6.2432,6.24124,6.24128,74000000.0
2006-02-20 02:15:00,6.24158,6.24414,6.24154,6.24382,70000000.0
2006-02-20 02:20:00,6.24287,6.24507,6.24225,6.24375,74000000.0
2006-02-20 02:25:00,6.24349,6.2444,6.24256,6.24281,59000000.0
2006-02-20 02:30:00,6.24351,6.24748,6.24351,6.24599,64000000.0
2006-02-20 02:35:00,6.24574,6.24695,6.24459,6.24597,71000000.0
2006-02-20 02:40:00,6.24545,6.24753,6.24459,6.24736,69000000.0
2006-02-20 02:45:00,6.24703,6.2475,6.24504,6.24575,69000000.0
2006-02-20 02:50:00,6.24578,6.24681,6.24509,6.24509,66000000.0
2006-02-20 02:55:00,6.24526,6.24601,6.24167,6.24167,65000000.0
2006-02-20 03:00:00,6.2402,6.24299,6.24015,6.24042,67000000.0
2006-02-20 03:05:00,6.24181,6.24436,6.2407,6.2435,68000000.0
2006-02-20 03:10:00,6.24321,6.24391,6.2407,6.24136,80000000.0
2006-02-20 03:15:00,6.24049,6.24252,6.23913,6.24252,50000000.0
2006-02-20 03:20:00,6.24284,6.24369,6.24065,6.24065,62000000.0
2006-02-20 03:25:00,6.24054,6.24199,6.24019,6.24052,71000000.0
2006-02-20 03:30:00,6.24001,6.24192,6.23987,6.24136,68000000.0
2006-02-20 03:35:00,6.2406,6.24214,6.2399,6.24152,60000000.0
2006-02-20 03:40:00,6.23944,6.24133,6.23868,6.24026,82000000.0
2006-02-20 03:45:00,6.24018,6.24269,6.23982,6.24215,53000000.0
2006-02-20 03:50:00,6.24121,6.24239,6.24072,6.2411,74000000.0
2006-02-20 03:55:00,6.24061,6.24355,6.24061,6.24176,63000000.0
2006-02-20 04:00:00,6.24167,6.24246,6.23937,6.23937,70000000.0
2006-02-20 04:05:00,6.24023,6.24278,6.23902,6.24233,66000000.0
2006-02-20 04:10:00,6.24231,6.24306,6.23985,6.24009,77000000.0
2006-02-20 04:15:00,6.24006,6.24173,6.239,6.23981,57000000.0
2006-02-20 04:20:00,6.23909,6.23909,6.22926,6.23168,62000000.0
2006-02-20 04:25:00,6.23109,6.23248,6.22931,6.23029,53000000.0
2006-02-20 04:30:00,6.22939,6.23034,6.22769,6.23005,66000000.0
2006-02-20 04:35:00,6.23072,6.23111,6.22878,6.2306,64000000.0
2006-02-20 04:40:00,6.22948,6.23093,6.22823,6.22887,54000000.0
2006-02-20 04:45:00,6.22849,6.23052,6.22796,6.22864,63000000.0
2006-02-20 04:50:00,6.22868,6.22971,6.22707,6.22842,71000000.0
2006-02-20 04:55:00,6.2274,6.23034,6.22703,6.23022,65000000.0
2006-02-20 05:00:00,6.23001,6.23168,6.22856,6.23033,62000000.0
2006-02-20 05:05:00,6.22997,6.23138,6.22932,6.23015,72000000.0
2006-02-20 05:10:00,6.23065,6.23326,6.23028,6.23246,59000000.0
2006-02-20 05:15:00,6.23224,6.23348,6.23079,6.2328,67000000.0
2006-02-20 05:20:00,6.23262,6.23288,6.2307,6.23086,79000000.0
2006-02-20 05:25:00,6.23047,6.23222,6.23035,6.23125,66000000.0
2006-02-20 05:30:00,6.23083,6.23244,6.23026,6.23112,76000000.0
2006-02-20 05:35:00,6.23196,6.23205,6.22972,6.23053,78000000.0
2006-02-20 05:40:00,6.23088,6.23383,6.23077,6.23197,61000000.0
2006-02-20 05:45:00,6.232,6.23386,6.23154,6.23239,77000000.0
2006-02-20 05:50:00,6.2327,6.23408,6.23227,6.23227,62000000.0
2006-02-20 05:55:00,6.23259,6.23437,6.23232,6.23346,70000000.0
2006-02-20 06:00:00,6.23342,6.23424,6.23128,6.23128,77000000.0
2006-02-20 06:05:00,6.23152,6.23303,6.23097,6.23232,81000000.0
2006-02-20 06:10:00,6.23203,6.23203,6.22911,6.22988,73000000.0
2006-02-20 06:15:00,6.22972,6.23177,6.22965,6.23047,69000000.0
2006-02-20 06:20:00,6.23033,6.23195,6.23006,6.23006,68000000.0
2006-02-20 06:25:00,6.22932,6.23166,6.22907,6.231,71000000.0
2006-02-20 06:30:00,6.23145,6.23332,6.23068,6.23203,58000000.0
2006-02-20 06:35:00,6.23274,6.23479,6.23263,6.23311,72000000.0
2006-02-20 06:40:00,6.23179,6.23288,6.23046,6.23165,71000000.0
2006-02-20 06:45:00,6.23173,6.23196,6.22852,6.23047,69000000.0
2006-02-20 06:50:00,6.23006,6.23076,6.22808,6.22949,56000000.0
2006-02-20 06:55:00,6.22916,6.23007,6.22761,6.22939,64000000.0
2006-02-20 07:00:00,6.22895,6.23135,6.22824,6.23073,58000000.0
2006-02-20 07:05:00,6.23034,6.2336,6.23034,6.23326,59000000.0
2006-02-20 07:10:00,6.23381,6.23381,6.23058,6.23291,82000000.0
2006-02-20 07:15:00,6.23184,6.23283,6.23041,6.23097,80000000.0
2006-02-20 07:20:00,6.23078,6.23161,6.22953,6.23089,76000000.0
2006-02-20 07:25:00,6.23082,6.2312,6.22982,6.2303,78000000.0
2006-02-20 07:30:00,6.23009,6.23092,6.22862,6.22993,61000000.0
2006-02-20 07:35:00,6.23047,6.23159,6.22937,6.23025,63000000.0
2006-02-20 07:40:00,6.23058,6.23248,6.22904,6.23218,55000000.0
2006-02-20 07:45:00,6.23199,6.23256,6.2306,6.23223,59000000.0
2006-02-20 07:50:00,6.23213,6.23347,6.23108,6.23318,67000000.0
2006-02-20 07:55:00,6.23293,6.23454,6.23181,6.23454,62000000.0
2006-02-20 08:00:00,6.23416,6.23485,6.23142,6.2315,65000000.0
2006-02-20 08:05:00,6.23173,6.23322,6.23072,6.23179,73000000.0
2006-02-20 08:10:00,6.23125,6.23266,6.23092,6.23157,58000000.0
2006-02-20 08:15:00,6.23179,6.23277,6.23051,6.23162,59000000.0
2006-02-20 08:20:00,6.23157,6.2323,6.23013,6.23111,64000000.0
2006-02-20 08:25:00,6.23177,6.2329,6.23061,6.23061,56000000.0
2006-02-20 08:30:00,6.2319,6.23267,6.23079,6.23134,62000000.0
2006-02-20 08:35:00,6.23156,6.23386,6.23156,6.23168,56000000.0
2006-02-20 08:40:00,6.23283,6.23395,6.23193,6.23291,58000000.0
2006-02-20 08:45:00,6.23252,6.23408,6.23111,6.23376,76000000.0
2006-02-20 08:50:00,6.23342,6.23342,6.23045,6.23191,81000000.0
2006-02-20 08:55:00,6.23192,6.23336,6.23066,6.23092,70000000.0
2006-02-20 09:00:00,6.23112,6.23159,6.22914,6.23086,62000000.0
2006-02-20 09:05:00,6.23136,6.23322,6.23112,6.23285,66000000.0
2006-02-20 09:10:00,6.23375,6.2343,6.23207,6.23315,67000000.0
2006-02-20 09:15:00,6.23241,6.23426,6.23126,6.23361,72000000.0
2006-02-20 09:20:00,6.23361,6.23843,6.23251,6.23618,74000000.0
2006-02-20 09:25:00,6.23623,6.23912,6.23583,6.2369,68000000.0
2006-02-20 09:30:00,6.23653,6.23928,6.23392,6.236,69000000.0
2006-02-20 09:35:00,6.23547,6.23634,6.23251,6.23374,85000000.0
2006-02-20 09:40:00,6.23399,6.23605,6.23264,6.23289,74000000.0
2006-02-20 09:45:00,6.23321,6.23575,6.23194,6.23562,76000000.0
2006-02-20 09:50:00,6.23455,6.23779,6.23296,6.23373,74000000.0
2006-02-20 09:55:00,6.23478,6.2395,6.23441,6.23832,68000000.0
2006-02-20 10:00:00,6.23862,6.24079,6.23606,6.23877,75000000.0
2006-02-20 10:05:00,6.23934,6.24126,6.23723,6.23952,50000000.0
2006-02-20 10:10:00,6.23847,6.24103,6.23759,6.24078,70000000.0
2006-02-20 10:15:00,6.24062,6.24062,6.23763,6.23973,74000000.0
2006-02-20 10:20:00,6.23976,6.24172,6.23914,6.23986,60000000.0
2006-02-20 10:25:00,6.23963,6.24166,6.23862,6.24074,60000000.0
2006-02-20 10:30:00,6.24097,6.24298,6.23952,6.24206,57000000.0
2006-02-20 10:35:00,6.24176,6.24534,6.241,6.24456,72000000.0
2006-02-20 10:40:00,6.2447,6.24766,6.2432,6.24692,62000000.0
2006-02-20 10:45:00,6.24689,6.24922,6.24591,6.24734,55000000.0
2006-02-20 10:50:00,6.24689,6.24816,6.24533,6.24648,72000000.0
2006-02-20 10:55:00,6.24563,6.24696,6.24433,6.24574,49000000.0
2006-02-20 11:00:00,6.24595,6.24825,6.24543,6.24633,61000000.0
2006-02-20 11:05:00,6.24688,6.24708,6.24504,6.24516,71000000.0
2006-02-20 11:10:00,6.24518,6.24585,6.24323,6.24428,67000000.0
2006-02-20 11:15:00,6.24446,6.24519,6.2427,6.24364,63000000.0
2006-02-20 11:20:00,6.24404,6.24517,6.24255,6.24402,76000000.0
2006-02-20 11:25:00,6.24328,6.24474,6.24129,6.24245,64000000.0
2006-02-20 11:30:00,6.24294,6.24503,6.24168,6.24315,74000000.0
2006-02-20 11:35:00,6.24301,6.24408,6.2418,6.24261,60000000.0
2006-02-20 11:40:00,6.24295,6.24476,6.24197,6.24329,64000000.0
2006-02-20 11:45:00,6.24365,6.24424,6.24216,6.24315,62000000.0
2006-02-20 11:50:00,6.24392,6.24455,6.24206,6.24249,68000000.0
2006-02-20 11:55:00,6.24254,6.24319,6.24074,6.2417,52000000.0
2006-02-20 12:00:00,6.24199,6.24378,6.24153,6.24338,63000000.0
2006-02-20 12:05:00,6.24341,6.24392,6.2416,6.2416,61000000.0
2006-02-20 12:10:00,6.24176,6.24419,6.24126,6.2419,63000000.0
2006-02-20 12:15:00,6.24145,6.24196,6.23927,6.24148,56000000.0
2006-02-20 12:20:00,6.2409,6.24304,6.24058,6.24171,70000000.0
2006-02-20 12:25:00,6.24191,6.24283,6.24073,6.24206,57000000.0
2006-02-20 12:30:00,6.24209,6.24255,6.24054,6.24188,61000000.0
2006-02-20 12:35:00,6.2416,6.24279,6.24039,6.24239,64000000.0
2006-02-20 12:40:00,6.24276,6.24327,6.24149,6.24224,70000000.0
2006-02-20 12:45:00,6.2423,6.24344,6.24127,6.24286,65000000.0
2006-02-20 12:50:00,6.24206,6.24348,6.24137,6.24238,66000000.0
2006-02-20 12:55:00,6.24225,6.24339,6.24115,6.24187,62000000.0
2006-02-20 13:00:00,6.24217,6.24478,6.24202,6.24453,81000000.0
2006-02-20 13:05:00,6.24499,6.24499,6.2412,6.24206,77000000.0
2006-02-20 13:10:00,6.24292,6.2454,6.24153,6.24367,79000000.0
2006-02-20 13:15:00,6.24437,6.24567,6.24352,6.24544,63000000.0
2006-02-20 13:20:00,6.24518,6.2459,6.24351,6.24351,78000000.0
2006-02-20 13:25:00,6.24339,6.24521,6.24293,6.24364,62000000.0
2006-02-20 13:30:00,6.24358,6.24458,6.24227,6.24363,55000000.0
2006-02-20 13:35:00,6.24356,6.24429,6.24244,6.24294,65000000.0
2006-02-20 13:40:00,6.24292,6.24463,6.24198,6.2431,55000000.0
2006-02-20 13:45:00,6.2433,6.24522,6.24266,6.24446,64000000.0
2006-02-20 13:50:00,6.24435,6.24566,6.24291,6.24493,58000000.0
2006-02-20 13:55:00,6.24508,6.24678,6.24435,6.24577,59000000.0
2006-02-20 14:00:00,6.2469,6.24798,6.2449,6.24688,72000000.0
2006-02-20 14:05:00,6.24708,6.24756,6.24518,6.24603,60000000.0
2006-02-20 14:10:00,6.24639,6.24674,6.24458,6.24599,56000000.0
2006-02-20 14:15:00,6.24619,6.24667,6.24497,6.24512,76000000.0
2006-02-20 14:20:00,6.24574,6.2488,6.24555,6.24709,52000000.0
2006-02-20 14:25:00,6.24696,6.2486,6.24481,6.2451,65000000.0
2006-02-20 14:30:00,6.24436,6.24655,6.24379,6.24623,60000000.0
2006-02-20 14:35:00,6.24661,6.24676,6.24426,6.24523,63000000.0
2006-02-20 14:40:00,6.24613,6.24722,6.24418,6.24615,77000000.0
2006-02-20 14:45:00,6.2464,6.24728,6.2455,6.24728,56000000.0
2006-02-20 14:50:00,6.24639,6.24743,6.24539,6.24692,60000000.0
2006-02-20 14:55:00,6.24666,6.24785,6.24561,6.24629,71000000.0
2006-02-20 15:00:00,6.24641,6.24762,6.24548,6.24567,76000000.0
2006-02-20 15:05:00,6.24662,6.24662,6.24476,6.2458,68000000.0
2006-02-20 15:10:00,6.24644,6.24887,6.24538,6.24859,61000000.0
2006-02-20 15:15:00,6.2476,6.24764,6.24474,6.2452,68000000.0
2006-02-20 15:20:00,6.24537,6.24606,6.24373,6.24512,59000000.0
2006-02-20 15:25:00,6.24539,6.24659,6.24458,6.24643,71000000.0
2006-02-20 15:30:00,6.2462,6.24639,6.24423,6.24459,68000000.0
2006-02-20 15:35:00,6.24428,6.24598,6.24346,6.24521,52000000.0
2006-02-20 15:40:00,6.24515,6.24515,6.2416,6.24242,62000000.0
2006-02-20 15:45:00,6.2429,6.24412,6.24162,6.24258,81000000.0
2006-02-20 15:50:00,6.24274,6.24317,6.24104,6.24176,75000000.0
2006-02-20 15:55:00,6.24208,6.24354,6.24113,6.24243,74000000.0
2006-02-20 16:00:00,6.24291,6.24465,6.24172,6.24465,61000000.0
2006-02-20 16:05:00,6.24476,6.24493,6.24167,6.24456,70000000.0
2006-02-20 16:10:00,6.24394,6.24442,6.2419,6.24269,64000000.0
2006-02-20 16:15:00,6.24329,6.24435,6.24165,6.24318,66000000.0
2006-02-20 16:20:00,6.24269,6.2446,6.24219,6.24421,65000000.0
2006-02-20 16:25:00,6.24304,6.24535,6.2428,6.24371,51000000.0
2006-02-20 16:30:00,6.2433,6.24472,6.24254,6.24326,53000000.0
2006-02-20 16:35:00,6.24321,6.24476,6.24232,6.24376,78000000.0
2006-02-20 16:40:00,6.24316,6.24435,6.24247,6.24339,86000000.0
2006-02-20 16:45:00,6.24294,6.24687,6.24239,6.2433,59000000.0
2006-02-20 16:50:00,6.24378,6.24493,6.24156,6.24163,66000000.0
2006-02-20 16:55:00,6.24318,6.2438,6.24058,6.24058,52000000.0
2006-02-20 17:00:00,6.24205,6.24338,6.23823,6.24117,62000000.0
2006-02-20 17:05:00,6.24017,6.24324,6.23737,6.24197,73000000.0
2006-02-20 17:10:00,6.24213,6.24258,6.24008,6.24077,57000000.0
2006-02-20 17:15:00,6.24093,6.24311,6.24011,6.24311,71000000.0
2006-02-20 17:20:00,6.24314,6.2438,6.24143,6.24339,55000000.0
2006-02-20 17:25:00,6.24329,6.24419,6.24153,6.24419,62000000.0
2006-02-20 17:30:00,6.24298,6.24333,6.24172,6.24276,63000000.0
2006-02-20 17:35:00,6.24293,6.24433,6.2409,6.24142,64000000.0
2006-02-20 17:40:00,6.24205,6.24315,6.24081,6.24125,76000000.0
2006-02-20 17:45:00,6.24163,6.2422,6.23976,6.2418,60000000.0
2006-02-20 17:50:00,6.24192,6.24235,6.23945,6.24182,86000000.0
2006-02-20 17:55:00,6.24155,6.24299,6.23943,6.24069,66000000.0
2006-02-20 18:00:00,6.23954,6.24075,6.23829,6.24024,72000000.0
2006-02-20 18:05:00,6.23998,6.24095,6.23849,6.24083,73000000.0
2006-02-20 18:10:00,6.23957,6.24174,6.23881,6.24095,58000000.0
2006-02-20 18:15:00,6.24122,6.24138,6.23853,6.24028,61000000.0
2006-02-20 18:20:00,6.24005,6.24307,6.24002,6.24018,63000000.0
2006-02-20 18:25:00,6.24175,6.24179,6.23994,6.24178,67000000.0
2006-02-20 18:30:00,6.24174,6.24325,6.23979,6.24217,65000000.0
2006-02-20 18:35:00,6.24252,6.24312,6.24064,6.24272,76000000.0
2006-02-20 18:40:00,6.24279,6.24364,6.24069,6.24134,67000000.0
2006-02-20 18:45:00,6.24191,6.24269,6.24056,6.24123,66000000.0
2006-02-20 18:50:00,6.24147,6.24263,6.24084,6.24171,63000000.0
2006-02-20 18:55:00,6.2408,6.24131,6.23935,6.23964,71000000.0
2006-02-20 19:00:00,6.24129,6.24221,6.23925,6.23925,70000000.0
2006-02-20 19:05:00,6.23989,6.24248,6.23989,6.2424,76000000.0
2006-02-20 19:10:00,6.24253,6.24292,6.24061,6.24144,68000000.0
2006-02-20 19:15:00,6.24179,6.24252,6.24087,6.2414,61000000.0
2006-02-20 19:20:00,6.24108,6.24314,6.24056,6.2426,72000000.0
2006-02-20 19:25:00,6.242,6.24262,6.24115,6.24126,62000000.0
2006-02-20 19:30:00,6.24065,6.24296,6.24065,6.24166,66000000.0
2006-02-20 19:35:00,6.24185,6.24325,6.24081,6.24171,63000000.0
2006-02-20 19:40:00,6.2421,6.24279,6.24077,6.24099,70000000.0
2006-02-20 19:45:00,6.24078,6.24283,6.23952,6.24043,70000000.0
2006-02-20 19:50:00,6.24059,6.24099,6.23922,6.23938,71000000.0
2006-02-20 19:55:00,6.2396,6.24208,6.2396,6.24092,68000000.0
2006-02-20 20:00:00,6.24051,6.24142,6.23989,6.24045,67000000.0
2006-02-20 20:05:00,6.24071,6.24156,6.23957,6.24033,65000000.0
2006-02-20 20:10:00,6.24026,6.24172,6.23969,6.24056,66000000.0
2006-02-20 20:15:00,6.24072,6.24239,6.23952,6.24113,64000000.0
2006-02-20 20:20:00,6.2409,6.24158,6.23997,6.24135,65000000.0
2006-02-20 20:25:00,6.24217,6.2422,6.24055,6.24122,63000000.0
2006-02-20 20:30:00,6.24084,6.24248,6.24079,6.24133,59000000.0
2006-02-20 20:35:00,6.24165,6.24367,6.24102,6.24351,70000000.0
2006-02-20 20:40:00,6.24412,6.24419,6.24194,6.24194,89000000.0
2006-02-20 20:45:00,6.24208,6.24298,6.24058,6.24152,67000000.0
2006-02-20 20:50:00,6.24151,6.24469,6.24151,6.24379,62000000.0
2006-02-20 20:55:00,6.24321,6.24517,6.24288,6.24425,65000000.0
2006-02-20 21:00:00,6.24434,6.24552,6.24414,6.24446,72000000.0
2006-02-20 21:05:00,6.2447,6.24536,6.2434,6.24351,66000000.0
2006-02-20 21:10:00,6.24505,6.24573,6.24277,6.2429,62000000.0
2006-02-20 21:15:00,6.24302,6.24413,6.24252,6.24252,68000000.0
2006-02-20 21:20:00,6.24175,6.24429,6.24172,6.24317,52000000.0
2006-02-20 21:25:00,6.24366,6.24429,6.24222,6.24334,58000000.0
2006-02-20 21:30:00,6.24324,6.24357,6.24321,6.24326,59000000.0
2006-02-20 21:35:00,6.2433,6.24361,6.24287,6.24309,88000000.0
2006-02-20 21:40:00,6.2431,6.24417,6.2418,6.24326,65000000.0
2006-02-20 21:45:00,6.24222,6.24444,6.24163,6.24163,62000000.0
2006-02-20 21:50:00,6.24157,6.24308,6.24139,6.24278,62000000.0
2006-02-20 21:55:00,6.24303,6.24389,6.24167,6.24197,72000000.0
2006-02-20 22:00:00,6.242,6.24297,6.24141,6.2422,79000000.0
2006-02-20 22:05:00,6.2418,6.24231,6.24122,6.24137,67000000.0
2006-02-20 22:10:00,6.24139,6.24435,6.2413,6.24416,64000000.0
2006-02-20 22:15:00,6.24419,6.24438,6.24396,6.24418,69000000.0
2006-02-20 22:20:00,6.24419,6.24431,6.24224,6.24224,69000000.0
2006-02-20 22:25:00,6.24169,6.24287,6.24169,6.24275,63000000.0
2006-02-20 22:30:00,6.24256,6.24298,6.24204,6.24297,60000000.0
2006-02-20 22:35:00,6.24291,6.24298,6.24252,6.24252,56000000.0
2006-02-20 22:40:00,6.24268,6.24315,6.24066,6.24095,63000000.0
2006-02-20 22:45:00,6.24065,6.24101,6.24065,6.24088,68000000.0
2006-02-20 22:50:00,6.24126,6.24284,6.24025,6.24025,70000000.0
2006-02-20 22:55:00,6.23998,6.24119,6.23956,6.23993,64000000.0
2006-02-20 23:00:00,6.2405,6.24159,6.2405,6.24085,68000000.0
2006-02-20 23:05:00,6.24059,6.24314,6.24008,6.24248,60000000.0
2006-02-20 23:10:00,6.24223,6.24495,6.24223,6.24485,66000000.0
2006-02-20 23:15:00,6.24474,6.24535,6.24293,6.24301,65000000.0
2006-02-20 23:20:00,6.24341,6.2459,6.24305,6.24587,66000000.0
2006-02-20 23:25:00,6.24583,6.24598,6.24437,6.24476,64000000.0
2006-02-20 23:30:00,6.24505,6.24703,6.24381,6.24439,72000000.0
2006-02-20 23:35:00,6.24472,6.24491,6.24275,6.24487,62000000.0
2006-02-20 23:40:00,6.24458,6.24458,6.2427,6.24303,80000000.0
2006-02-20 23:45:00,6.24314,6.24473,6.24303,6.24438,76000000.0
2006-02-20 23:50:00,6.24464,6.24483,6.24384,6.24473,67000000.0
2006-02-20 23:55:00,6.24451,6.24559,6.24329,6.24424,76000000.0
2006-02-21 00:00:00,6.2441,6.24555,6.24326,6.24491,70000000.0
2006-02-21 00:05:00,6.24507,6.24571,6.24297,6.24322,62000000.0
2006-02-21 00:10:00,6.24326,6.24589,6.24289,6.24362,63000000.0
2006-02-21 00:15:00,6.24379,6.2449,6.24291,6.24328,65000000.0
2006-02-21 00:20:00,6.24339,6.24423,6.24133,6.24276,60000000.0
2006-02-21 00:25:00,6.24299,6.24391,6.24191,6.24322,66000000.0
2006-02-21 00:30:00,6.24358,6.24437,6.24237,6.24432,64000000.0
2006-02-21 00:35:00,6.24379,6.24433,6.24267,6.2442,80000000.0
2006-02-21 00:40:00,6.2438,6.24518,6.2421,6.245,61000000.0
2006-02-21 00:45:00,6.24533,6.24533,6.24304,6.2442,63000000.0
2006-02-21 00:50:00,6.24429,6.24558,6.24382,6.24444,60000000.0
2006-02-21 00:55:00,6.24438,6.24584,6.24406,6.24453,66000000.0
2006-02-21 01:00:00,6.24414,6.24711,6.24414,6.24455,63000000.0
2006-02-21 01:05:00,6.24499,6.24698,6.24459,6.2447,70000000.0
2006-02-21 01:10:00,6.24478,6.24691,6.24478,6.2465,55000000.0
2006-02-21 01:15:00,6.24699,6.25137,6.24492,6.25137,63000000.0
2006-02-21 01:20:00,6.25063,6.25086,6.24894,6.24894,59000000.0
2006-02-21 01:25:00,6.24897,6.2512,6.24897,6.24909,70000000.0
2006-02-21 01:30:00,6.25032,6.25123,6.2482,6.24875,68000000.0
2006-02-21 01:35:00,6.24835,6.2491,6.24721,6.24793,71000000.0
2006-02-21 01:40:00,6.24781,6.24877,6.24716,6.2478,72000000.0
2006-02-21 01:45:00,6.24796,6.24898,6.24644,6.24659,68000000.0
2006-02-21 01:50:00,6.24595,6.2474,6.24415,6.24415,67000000.0
2006-02-21 01:55:00,6.24387,6.24821,6.24387,6.2476,61000000.0
2006-02-21 02:00:00,6.24676,6.24875,6.24409,6.24875,69000000.0
2006-02-21 02:05:00,6.24861,6.2487,6.24463,6.24499,73000000.0
2006-02-21 02:10:00,6.24493,6.2477,6.24493,6.24747,74000000.0
2006-02-21 02:15:00,6.24765,6.24817,6.24546,6.24757,70000000.0
2006-02-21 02:20:00,6.24718,6.24906,6.24641,6.24786,74000000.0
2006-02-21 02:25:00,6.248,6.24871,6.2464,6.24866,59000000.0
2006-02-21 02:30:00,6.24922,6.25117,6.24851,6.24954,64000000.0
2006-02-21 02:35:00,6.24957,6.252,6.24818,6.25172,71000000.0
2006-02-21 02:40:00,6.25175,6.25224,6.24852,6.24976,69000000.0
2006-02-21 02:45:00,6.24969,6.25363,6.24873,6.25262,69000000.0
2006-02-21 02:50:00,6.25277,6.25326,6.2499,6.2499,66000000.0
2006-02-21 02:55:00,6.25084,6.25245,6.24749,6.24749,65000000.0
2006-02-21 03:00:00,6.24749,6.24952,6.2469,6.24762,67000000.0
2006-02-21 03:05:00,6.24873,6.25203,6.24826,6.25203,68000000.0
2006-02-21 03:10:00,6.25131,6.25131,6.2488,6.25106,80000000.0
2006-02-21 03:15:00,6.25101,6.25196,6.24903,6.25145,50000000.0
2006-02-21 03:20:00,6.25144,6.25277,6.25005,6.25038,62000000.0
2006-02-21 03:25:00,6.25055,6.25351,6.25055,6.25169,71000000.0
2006-02-21 03:30:00,6.25211,6.25387,6.2505,6.25234,68000000.0
2006-02-21 03:35:00,6.25255,6.25338,6.25106,6.25126,60000000.0
2006-02-21 03:40:00,6.25114,6.25214,6.24932,6.24945,82000000.0
2006-02-21 03:45:00,6.24978,6.25325,6.24978,6.25164,53000000.0
2006-02-21 03:50:00,6.25172,6.25306,6.25125,6.25263,74000000.0
2006-02-21 03:55:00,6.25277,6.25287,6.25023,6.25088,63000000.0
2006-02-21 04:00:00,6.25007,6.25164,6.24779,6.24882,70000000.0
2006-02-21 04:05:00,6.24907,6.25123,6.24848,6.25056,66000000.0
2006-02-21 04:10:00,6.24912,6.25111,6.2491,6.25036,77000000.0
2006-02-21 04:15:00,6.25037,6.25327,6.25036,6.25284,57000000.0
2006-02-21 04:20:00,6.25218,6.25328,6.25088,6.25298,62000000.0
2006-02-21 04:25:00,6.25166,6.25255,6.25131,6.25255,53000000.0
2006-02-21 04:30:00,6.2524,6.25273,6.25039,6.25258,66000000.0
2006-02-21 04:35:00,6.25271,6.25529,6.25115,6.255,64000000.0
2006-02-21 04:40:00,6.25469,6.25491,6.2526,6.25357,54000000.0
2006-02-21 04:45:00,6.25401,6.25577,6.25336,6.25468,63000000.0
2006-02-21 04:50:00,6.25449,6.25509,6.25255,6.25409,71000000.0
2006-02-21 04:55:00,6.25351,6.25504,6.25267,6.25385,65000000.0
2006-02-21 05:00:00,6.25337,6.25468,6.25233,6.25468,62000000.0
2006-02-21 05:05:00,6.25407,6.25539,6.25291,6.25291,72000000.0
2006-02-21 05:10:00,6.25303,6.25667,6.25236,6.25582,59000000.0
2006-02-21 05:15:00,6.25599,6.25671,6.25383,6.25392,67000000.0
2006-02-21 05:20:00,6.25446,6.25461,6.25205,6.25441,79000000.0
2006-02-21 05:25:00,6.2541,6.2545,6.2515,6.25169,66000000.0
2006-02-21 05:30:00,6.25189,6.25379,6.25112,6.25266,76000000.0
2006-02-21 05:35:00,6.25213,6.2539,6.25123,6.25247,78000000.0
2006-02-21 05:40:00,6.25193,6.25267,6.25081,6.2516,61000000.0
2006-02-21 05:45:00,6.25175,6.25254,6.25035,6.25114,77000000.0
2006-02-21 05:50:00,6.25096,6.25126,6.2498,6.25018,62000000.0
2006-02-21 05:55:00,6.25065,6.25165,6.2494,6.24955,70000000.0
2006-02-21 06:00:00,6.24962,6.25133,6.24901,6.25121,77000000.0
2006-02-21 06:05:00,6.25121,6.25196,6.24997,6.25138,81000000.0
2006-02-21 06:10:00,6.25144,6.25259,6.24992,6.25089,73000000.0
2006-02-21 06:15:00,6.25129,6.2526,6.25061,6.25087,69000000.0
2006-02-21 06:20:00,6.2508,6.25254,6.2498,6.25177,68000000.0
2006-02-21 06:25:00,6.25097,6.25247,6.25026,6.25073,71000000.0
2006-02-21 06:30:00,6.25115,6.25272,6.2502,6.25059,58000000.0
2006-02-21 06:35:00,6.25062,6.25242,6.2497,6.25148,72000000.0
2006-02-21 06:40:00,6.25241,6.25398,6.25148,6.25166,71000000.0
2006-02-21 06:45:00,6.25141,6.25281,6.24711,6.25097,69000000.0
2006-02-21 06:50:00,6.25123,6.25304,6.2511,6.25194,56000000.0
2006-02-21 06:55:00,6.25237,6.25331,6.25101,6.25213,64000000.0
2006-02-21 07:00:00,6.25279,6.25323,6.25197,6.25267,58000000.0
2006-02-21 07:05:00,6.25254,6.25386,6.25251,6.25344,59000000.0
2006-02-21 07:10:00,6.25313,6.25404,6.2519,6.25243,82000000.0
2006-02-21 07:15:00,6.25238,6.25354,6.25055,6.25211,80000000.0
2006-02-21 07:20:00,6.25224,6.25325,6.25132,6.25222,76000000.0
2006-02-21 07:25:00,6.25198,6.25313,6.25117,6.25117,78000000.0
2006-02-21 07:30:00,6.25203,6.25271,6.25056,6.25056,61000000.0
2006-02-21 07:35:00,6.25121,6.25278,6.25093,6.25149,63000000.0
2006-02-21 07:40:00,6.2515,6.2528,6.25089,6.25192,55000000.0
2006-02-21 07:45:00,6.25159,6.25285,6.25101,6.25178,59000000.0
2006-02-21 07:50:00,6.25205,6.25318,6.25141,6.25205,67000000.0
2006-02-21 07:55:00,6.25258,6.2532,6.25037,6.25117,62000000.0
2006-02-21 08:00:00,6.25095,6.25229,6.24943,6.25118,65000000.0
2006-02-21 08:05:00,6.25112,6.25188,6.24823,6.24956,73000000.0
2006-02-21 08:10:00,6.24925,6.25039,6.24762,6.24955,58000000.0
2006-02-21 08:15:00,6.2497,6.25082,6.24915,6.25016,59000000.0
2006-02-21 08:20:00,6.25046,6.25104,6.24925,6.25016,64000000.0
2006-02-21 08:25:00,6.25061,6.25213,6.24959,6.25037,56000000.0
2006-02-21 08:30:00,6.25068,6.25212,6.25014,6.2505,62000000.0
2006-02-21 08:35:00,6.25156,6.25227,6.2466,6.25221,56000000.0
2006-02-21 08:40:00,6.25299,6.25339,6.25045,6.25045,58000000.0
2006-02-21 08:45:00,6.25025,6.25223,6.24958,6.25056,76000000.0
2006-02-21 08:50:00,6.25083,6.25188,6.24939,6.25112,81000000.0
2006-02-21 08:55:00,6.25047,6.25233,6.24971,6.25148,70000000.0
2006-02-21 09:00:00,6.25135,6.25282,6.25077,6.25153,62000000.0
2006-02-21 09:05:00,6.25138,6.25566,6.25117,6.25404,66000000.0
2006-02-21 09:10:00,6.25437,6.25662,6.25401,6.25488,67000000.0
2006-02-21 09:15:00,6.25653,6.25656,6.25409,6.25556,72000000.0
2006-02-21 09:20:00,6.25578,6.25683,6.25446,6.25616,74000000.0
2006-02-21 09:25:00,6.25712,6.25966,6.25577,6.25751,68000000.0
2006-02-21 09:30:00,6.25727,6.25991,6.25502,6.25623,69000000.0
2006-02-21 09:35:00,6.25663,6.25938,6.25576,6.25938,85000000.0
2006-02-21 09:40:00,6.25954,6.2608,6.2567,6.25672,74000000.0
2006-02-21 09:45:00,6.25536,6.25705,6.25443,6.25587,76000000.0
2006-02-21 09:50:00,6.25586,6.25742,6.25412,6.25694,74000000.0
2006-02-21 09:55:00,6.2572,6.2586,6.25554,6.25759,68000000.0
2006-02-21 10:00:00,6.25771,6.26112,6.25656,6.26009,75000000.0
2006-02-21 10:05:00,6.26088,6.26106,6.25909,6.25935,50000000.0
2006-02-21 10:10:00,6.25841,6.25977,6.25752,6.25937,70000000.0
2006-02-21 10:15:00,6.25969,6.26059,6.2587,6.25941,74000000.0
2006-02-21 10:20:00,6.2604,6.26107,6.25756,6.25756,60000000.0
2006-02-21 10:25:00,6.25726,6.25973,6.25726,6.2575,60000000.0
2006-02-21 10:30:00,6.25793,6.25961,6.25688,6.25922,57000000.0
2006-02-21 10:35:00,6.25935,6.26064,6.25789,6.25871,72000000.0
2006-02-21 10:40:00,6.2607,6.26075,6.25789,6.25901,62000000.0
2006-02-21 10:45:00,6.25855,6.25927,6.25572,6.25572,55000000.0
2006-02-21 10:50:00,6.2566,6.25795,6.25575,6.25684,72000000.0
2006-02-21 10:55:00,6.25684,6.25742,6.25499,6.25499,49000000.0
2006-02-21 11:00:00,6.25592,6.25653,6.25434,6.25556,61000000.0
2006-02-21 11:05:00,6.25609,6.25654,6.25437,6.2563,71000000.0
2006-02-21 11:10:00,6.255,6.25691,6.255,6.25612,67000000.0
2006-02-21 11:15:00,6.25662,6.25807,6.25596,6.25774,63000000.0
2006-02-21 11:20:00,6.25797,6.25845,6.25694,6.25774,76000000.0
2006-02-21 11:25:00,6.25722,6.25825,6.25601,6.25625,64000000.0
2006-02-21 11:30:00,6.25732,6.25776,6.25525,6.25614,74000000.0
2006-02-21 11:35:00,6.25612,6.25813,6.25612,6.2579,60000000.0
2006-02-21 11:40:00,6.25628,6.25829,6.25549,6.2565,64000000.0
2006-02-21 11:45:00,6.25699,6.25813,6.25543,6.25685,62000000.0
2006-02-21 11:50:00,6.25694,6.25748,6.25547,6.25547,68000000.0
2006-02-21 11:55:00,6.25577,6.25847,6.25577,6.25725,52000000.0
2006-02-21 12:00:00,6.2576,6.26046,6.25733,6.25958,63000000.0
2006-02-21 12:05:00,6.26015,6.26074,6.25913,6.26015,61000000.0
2006-02-21 12:10:00,6.25928,6.25997,6.25724,6.25818,63000000.0
2006-02-21 12:15:00,6.25771,6.25775,6.25257,6.25469,56000000.0
2006-02-21 12:20:00,6.25437,6.25537,6.25297,6.25442,70000000.0
2006-02-21 12:25:00,6.25494,6.25544,6.25261,6.25402,57000000.0
2006-02-21 12:30:00,6.25482,6.25507,6.25288,6.25382,61000000.0
2006-02-21 12:35:00,6.25372,6.25668,6.25372,6.25472,64000000.0
2006-02-21 12:40:00,6.25453,6.25756,6.25453,6.25756,70000000.0
2006-02-21 12:45:00,6.25757,6.25779,6.25591,6.257,65000000.0
2006-02-21 12:50:00,6.25672,6.2569,6.25451,6.25597,66000000.0
2006-02-21 12:55:00,6.25489,6.25784,6.25489,6.25722,62000000.0
2006-02-21 13:00:00,6.25708,6.25847,6.25621,6.25782,81000000.0
2006-02-21 13:05:00,6.25738,6.25845,6.25565,6.25702,77000000.0
2006-02-21 13:10:00,6.25789,6.25866,6.2564,6.25862,79000000.0
2006-02-21 13:15:00,6.25864,6.25948,6.25735,6.25843,63000000.0
2006-02-21 13:20:00,6.25833,6.25898,6.25735,6.25752,78000000.0
2006-02-21 13:25:00,6.25725,6.26012,6.2568,6.25757,62000000.0
2006-02-21 13:30:00,6.25711,6.26253,6.2568,6.26089,55000000.0
2006-02-21 13:35:00,6.26102,6.26274,6.25814,6.26202,65000000.0
2006-02-21 13:40:00,6.26078,6.26203,6.2591,6.26203,55000000.0
2006-02-21 13:45:00,6.26173,6.26349,6.25998,6.26042,64000000.0
2006-02-21 13:50:00,6.26025,6.26189,6.25911,6.25956,58000000.0
2006-02-21 13:55:00,6.25966,6.26222,6.25874,6.26222,59000000.0
2006-02-21 14:00:00,6.2619,6.26303,6.25957,6.26204,72000000.0
2006-02-21 14:05:00,6.26174,6.26412,6.26081,6.26409,60000000.0
2006-02-21 14:10:00,6.26377,6.26474,6.26253,6.26379,56000000.0
2006-02-21 14:15:00,6.26312,6.26312,6.25819,6.25971,76000000.0
2006-02-21 14:20:00,6.2592,6.26048,6.25873,6.25939,52000000.0
2006-02-21 14:25:00,6.25974,6.25974,6.25672,6.25778,65000000.0
2006-02-21 14:30:00,6.25794,6.25961,6.25723,6.25855,60000000.0
2006-02-21 14:35:00,6.25675,6.25794,6.25615,6.25704,63000000.0
2006-02-21 14:40:00,6.25805,6.26015,6.2567,6.25913,77000000.0
2006-02-21 14:45:00,6.25909,6.25999,6.25745,6.25999,56000000.0
2006-02-21 14:50:00,6.25975,6.25992,6.25808,6.25925,60000000.0
2006-02-21 14:55:00,6.2585,6.25958,6.25725,6.25817,71000000.0
2006-02-21 15:00:00,6.25826,6.25924,6.25661,6.25881,76000000.0
2006-02-21 15:05:00,6.25847,6.26011,6.25682,6.25947,68000000.0
2006-02-21 15:10:00,6.26079,6.2619,6.25936,6.26171,61000000.0
2006-02-21 15:15:00,6.26068,6.26299,6.25942,6.26244,68000000.0
2006-02-21 15:20:00,6.26228,6.26338,6.25958,6.26119,59000000.0
2006-02-21 15:25:00,6.26104,6.26209,6.25997,6.26186,71000000.0
2006-02-21 15:30:00,6.26191,6.26316,6.26087,6.26233,68000000.0
2006-02-21 15:35:00,6.26242,6.26387,6.26068,6.26329,52000000.0
2006-02-21 15:40:00,6.26378,6.26504,6.26199,6.2625,62000000.0
2006-02-21 15:45:00,6.26247,6.26281,6.25987,6.26087,81000000.0
2006-02-21 15:50:00,6.26042,6.26295,6.26023,6.26143,75000000.0
2006-02-21 15:55:00,6.2611,6.26235,6.25878,6.26014,74000000.0
2006-02-21 16:00:00,6.26075,6.26104,6.25836,6.25985,61000000.0
2006-02-21 16:05:00,6.26014,6.26138,6.25855,6.26033,70000000.0
2006-02-21 16:10:00,6.26031,6.26227,6.25953,6.26153,64000000.0
2006-02-21 16:15:00,6.26154,6.26248,6.26041,6.26165,66000000.0
2006-02-21 16:20:00,6.2609,6.26309,6.26003,6.26183,65000000.0
2006-02-21 16:25:00,6.26194,6.26343,6.26092,6.26092,51000000.0
2006-02-21 16:30:00,6.2616,6.26341,6.26094,6.26102,53000000.0
2006-02-21 16:35:00,6.2613,6.26249,6.26005,6.26161,78000000.0
2006-02-21 16:40:00,6.26233,6.26261,6.25981,6.25981,86000000.0
2006-02-21 16:45:00,6.26082,6.26216,6.25886,6.26068,59000000.0
2006-02-21 16:50:00,6.26156,6.26308,6.26044,6.26197,66000000.0
2006-02-21 16:55:00,6.26264,6.26353,6.26104,6.26176,52000000.0
2006-02-21 17:00:00,6.26281,6.26376,6.26089,6.26347,62000000.0
2006-02-21 17:05:00,6.26314,6.26761,6.26206,6.2633,73000000.0
2006-02-21 17:10:00,6.26464,6.2675,6.26242,6.26395,57000000.0
2006-02-21 17:15:00,6.26251,6.26444,6.26135,6.26178,71000000.0
2006-02-21 17:20:00,6.2632,6.26625,6.26172,6.26309,55000000.0
2006-02-21 17:25:00,6.26411,6.26506,6.26178,6.26424,62000000.0
2006-02-21 17:30:00,6.26558,6.26679,6.26431,6.26622,63000000.0
2006-02-21 17:35:00,6.26656,6.26863,6.26513,6.26828,64000000.0
2006-02-21 17:40:00,6.26904,6.26951,6.26751,6.26838,76000000.0
2006-02-21 17:45:00,6.26795,6.26829,6.26542,6.26692,60000000.0
2006-02-21 17:50:00,6.26681,6.26858,6.26445,6.26782,86000000.0
2006-02-21 17:55:00,6.26752,6.26855,6.26417,6.26637,66000000.0
2006-02-21 18:00:00,6.26575,6.26667,6.26237,6.26399,72000000.0
2006-02-21 18:05:00,6.26414,6.26508,6.26213,6.26355,73000000.0
2006-02-21 18:10:00,6.26347,6.26547,6.26239,6.26466,58000000.0
2006-02-21 18:15:00,6.26478,6.26498,6.26217,6.26405,61000000.0
2006-02-21 18:20:00,6.26397,6.26445,6.26158,6.26244,63000000.0
2006-02-21 18:25:00,6.26362,6.26362,6.26077,6.26251,67000000.0
2006-02-21 18:30:00,6.26253,6.26384,6.26095,6.26257,65000000.0
2006-02-21 18:35:00,6.26307,6.26396,6.26199,6.26291,76000000.0
2006-02-21 18:40:00,6.2619,6.26341,6.26017,6.26129,67000000.0
2006-02-21 18:45:00,6.2613,6.26226,6.25848,6.25905,66000000.0
2006-02-21 18:50:00,6.25935,6.26074,6.25782,6.2592,63000000.0
2006-02-21 18:55:00,6.25917,6.26005,6.25796,6.25933,71000000.0
2006-02-21 19:00:00,6.25884,6.25949,6.25492,6.2565,70000000.0
2006-02-21 19:05:00,6.2557,6.25963,6.2557,6.25764,76000000.0
2006-02-21 19:10:00,6.25789,6.25963,6.25709,6.25879,68000000.0
2006-02-21 19:15:00,6.25853,6.25983,6.25681,6.25914,61000000.0
2006-02-21 19:20:00,6.25945,6.26155,6.25666,6.25775,72000000.0
2006-02-21 19:25:00,6.25774,6.25902,6.25679,6.25774,62000000.0
2006-02-21 19:30:00,6.25887,6.26105,6.25765,6.26061,66000000.0
2006-02-21 19:35:00,6.26074,6.26151,6.25916,6.25938,63000000.0
2006-02-21 19:40:00,6.26004,6.2605,6.25798,6.25919,70000000.0
2006-02-21 19:45:00,6.25895,6.25995,6.2575,6.25908,70000000.0
2006-02-21 19:50:00,6.25881,6.25893,6.25526,6.25595,71000000.0
2006-02-21 19:55:00,6.25606,6.25802,6.25473,6.25632,68000000.0
2006-02-21 20:00:00,6.25654,6.25854,6.25654,6.25854,67000000.0
2006-02-21 20:05:00,6.25908,6.2597,6.25734,6.25734,65000000.0
2006-02-21 20:10:00,6.25834,6.25978,6.25689,6.25736,66000000.0
2006-02-21 20:15:00,6.25712,6.25897,6.25642,6.25762,64000000.0
2006-02-21 20:20:00,6.25718,6.25878,6.25707,6.25814,65000000.0
2006-02-21 20:25:00,6.25843,6.25978,6.25689,6.25943,63000000.0
2006-02-21 20:30:00,6.25924,6.25963,6.25714,6.25807,59000000.0
2006-02-21 20:35:00,6.25956,6.25956,6.25693,6.25749,70000000.0
2006-02-21 20:40:00,6.25757,6.25828,6.25601,6.2575,89000000.0
2006-02-21 20:45:00,6.2577,6.25957,6.25745,6.25833,67000000.0
2006-02-21 20:50:00,6.25777,6.2593,6.25734,6.2593,62000000.0
2006-02-21 20:55:00,6.2591,6.2591,6.2541,6.25632,65000000.0
2006-02-21 21:00:00,6.25652,6.25872,6.25128,6.25341,72000000.0
2006-02-21 21:05:00,6.25424,6.2563,6.25206,6.25326,66000000.0
2006-02-21 21:10:00,6.25381,6.25515,6.25183,6.25249,62000000.0
2006-02-21 21:15:00,6.25241,6.25443,6.25114,6.2525,68000000.0
2006-02-21 21:20:00,6.25252,6.25535,6.25178,6.25324,52000000.0
2006-02-21 21:25:00,6.25256,6.25347,6.24958,6.25107,58000000.0
2006-02-21 21:30:00,6.25149,6.2546,6.25071,6.25308,59000000.0
2006-02-21 21:35:00,6.25295,6.25404,6.25157,6.25332,88000000.0
2006-02-21 21:40:00,6.2535,6.25394,6.25136,6.25283,65000000.0
2006-02-21 21:45:00,6.25222,6.2535,6.2502,6.2525,62000000.0
2006-02-21 21:50:00,6.25261,6.25332,6.25057,6.25247,62000000.0
2006-02-21 21:55:00,6.25276,6.25445,6.25149,6.25445,72000000.0
2006-02-21 22:00:00,6.25516,6.25707,6.25423,6.25492,79000000.0
2006-02-21 22:05:00,6.25436,6.25648,6.2537,6.25417,67000000.0
2006-02-21 22:10:00,6.25432,6.25544,6.25374,6.25451,64000000.0
2006-02-21 22:15:00,6.25549,6.25656,6.25402,6.25409,69000000.0
2006-02-21 22:20:00,6.25467,6.25658,6.25432,6.25534,69000000.0
2006-02-21 22:25:00,6.25514,6.25662,6.25443,6.25508,63000000.0
2006-02-21 22:30:00,6.25518,6.2573,6.25473,6.25606,60000000.0
2006-02-21 22:35:00,6.25543,6.25755,6.25507,6.25622,56000000.0
2006-02-21 22:40:00,6.25632,6.25806,6.25617,6.25626,63000000.0
2006-02-21 22:45:00,6.25561,6.2576,6.25552,6.25735,68000000.0
2006-02-21 22:50:00,6.25755,6.25803,6.2562,6.25624,70000000.0
2006-02-21 22:55:00,6.25654,6.25991,6.2553,6.25913,64000000.0
2006-02-21 23:00:00,6.25906,6.26058,6.25704,6.25828,68000000.0
2006-02-21 23:05:00,6.2583,6.26083,6.25738,6.26083,60000000.0
2006-02-21 23:10:00,6.26073,6.26079,6.25797,6.25941,66000000.0
2006-02-21 23:15:00,6.25942,6.26072,6.25779,6.25966,65000000.0
2006-02-21 23:20:00,6.25922,6.26048,6.25826,6.25892,66000000.0
2006-02-21 23:25:00,6.2595,6.26086,6.25762,6.25768,64000000.0
2006-02-21 23:30:00,6.25898,6.25978,6.25685,6.25771,72000000.0
2006-02-21 23:35:00,6.25736,6.25878,6.2568,6.25791,62000000.0
2006-02-21 23:40:00,6.2579,6.2579,6.25679,6.25702,80000000.0
2006-02-21 23:45:00,6.25679,6.25965,6.25672,6.2595,76000000.0
2006-02-21 23:50:00,6.25949,6.25989,6.25756,6.25853,67000000.0
2006-02-21 23:55:00,6.25827,6.25914,6.25706,6.25857,76000000.0
2006-02-22 00:00:00,6.25917,6.26045,6.25846,6.26012,70000000.0
2006-02-22 00:05:00,6.25957,6.26095,6.25879,6.2608,62000000.0
2006-02-22 00:10:00,6.26049,6.26064,6.25823,6.25848,63000000.0
2006-02-22 00:15:00,6.25826,6.261,6.25826,6.26078,65000000.0
2006-02-22 00:20:00,6.26097,6.26121,6.25849,6.25867,60000000.0
2006-02-22 00:25:00,6.25846,6.26064,6.25846,6.26037,66000000.0
2006-02-22 00:30:00,6.26015,6.26144,6.25911,6.26028,64000000.0
2006-02-22 00:35:00,6.26022,6.26126,6.25923,6.26126,80000000.0
2006-02-22 00:40:00,6.26109,6.26193,6.25921,6.25921,61000000.0
2006-02-22 00:45:00,6.25951,6.2606,6.25871,6.25975,63000000.0
2006-02-22 00:50:00,6.25965,6.26055,6.25898,6.25914,60000000.0
2006-02-22 00:55:00,6.25926,6.26118,6.25895,6.26065,66000000.0
2006-02-22 01:00:00,6.26092,6.2622,6.25934,6.2607,63000000.0
2006-02-22 01:05:00,6.26078,6.26191,6.25975,6.25975,70000000.0
2006-02-22 01:10:00,6.26025,6.26091,6.25954,6.26035,55000000.0
2006-02-22 01:15:00,6.26064,6.26171,6.25841,6.2589,63000000.0
2006-02-22 01:20:00,6.25931,6.25992,6.25836,6.25967,59000000.0
2006-02-22 01:25:00,6.25922,6.26048,6.25906,6.25993,70000000.0
2006-02-22 01:30:00,6.26003,6.26049,6.25868,6.25958,68000000.0
2006-02-22 01:35:00,6.25897,6.26032,6.25829,6.25829,71000000.0
2006-02-22 01:40:00,6.25818,6.25958,6.2574,6.2575,72000000.0
2006-02-22 01:45:00,6.25774,6.2596,6.2568,6.25767,68000000.0
2006-02-22 01:50:00,6.25712,6.2583,6.25537,6.25539,67000000.0
2006-02-22 01:55:00,6.25539,6.25707,6.25427,6.25464,61000000.0
2006-02-22 02:00:00,6.25454,6.25616,6.25384,6.25456,69000000.0
2006-02-22 02:05:00,6.25317,6.25511,6.25255,6.2542,73000000.0
2006-02-22 02:10:00,6.25467,6.25526,6.25334,6.25419,74000000.0
2006-02-22 02:15:00,6.2556,6.25777,6.25455,6.25622,70000000.0
2006-02-22 02:20:00,6.25711,6.25755,6.25532,6.25691,74000000.0
2006-02-22 02:25:00,6.25675,6.25764,6.25469,6.25487,59000000.0
2006-02-22 02:30:00,6.25524,6.2563,6.25446,6.25489,64000000.0
2006-02-22 02:35:00,6.25483,6.25555,6.25392,6.25402,71000000.0
2006-02-22 02:40:00,6.25409,6.25575,6.25395,6.25438,69000000.0
2006-02-22 02:45:00,6.25427,6.25573,6.25324,6.25504,69000000.0
2006-02-22 02:50:00,6.25476,6.25569,6.25288,6.2539,66000000.0
2006-02-22 02:55:00,6.2539,6.25609,6.25325,6.25478,65000000.0
2006-02-22 03:00:00,6.25587,6.25945,6.25531,6.25831,67000000.0
2006-02-22 03:05:00,6.25945,6.25971,6.25636,6.25736,68000000.0
2006-02-22 03:10:00,6.25827,6.25866,6.25633,6.25759,80000000.0
2006-02-22 03:15:00,6.25733,6.25898,6.25614,6.25695,50000000.0
2006-02-22 03:20:00,6.25671,6.25827,6.25528,6.25764,62000000.0
2006-02-22 03:25:00,6.2577,6.25819,6.25561,6.25727,71000000.0
2006-02-22 03:30:00,6.2574,6.2574,6.25523,6.25572,68000000.0
2006-02-22 03:35:00,6.25575,6.25656,6.25401,6.25492,60000000.0
2006-02-22 03:40:00,6.255,6.25536,6.25179,6.25189,82000000.0
2006-02-22 03:45:00,6.25125,6.25371,6.25125,6.25344,53000000.0
2006-02-22 03:50:00,6.25229,6.25517,6.25178,6.2536,74000000.0
2006-02-22 03:55:00,6.25235,6.25453,6.25235,6.25316,63000000.0
2006-02-22 04:00:00,6.25338,6.25458,6.25214,6.25217,70000000.0
2006-02-22 04:05:00,6.25202,6.25259,6.25078,6.2515,66000000.0
2006-02-22 04:10:00,6.25119,6.25348,6.25119,6.25195,77000000.0
2006-02-22 04:15:00,6.25174,6.25269,6.25048,6.2511,57000000.0
2006-02-22 04:20:00,6.25117,6.25198,6.25033,6.25136,62000000.0
2006-02-22 04:25:00,6.25178,6.25232,6.24954,6.2509,53000000.0
2006-02-22 04:30:00,6.25036,6.25169,6.25004,6.25045,66000000.0
2006-02-22 04:35:00,6.25123,6.25291,6.25078,6.25191,64000000.0
2006-02-22 04:40:00,6.25166,6.25222,6.25094,6.25141,54000000.0
2006-02-22 04:45:00,6.25144,6.2516,6.24922,6.24969,63000000.0
2006-02-22 04:50:00,6.24997,6.25117,6.24953,6.24975,71000000.0
2006-02-22 04:55:00,6.24942,6.25092,6.24861,6.24884,65000000.0
2006-02-22 05:00:00,6.2486,6.25081,6.2486,6.25013,62000000.0
2006-02-22 05:05:00,6.25035,6.2513,6.24869,6.25054,72000000.0
2006-02-22 05:10:00,6.25082,6.25164,6.24975,6.25043,59000000.0
2006-02-22 05:15:00,6.25059,6.25167,6.24944,6.25167,67000000.0
2006-02-22 05:20:00,6.25237,6.2528,6.2501,6.25267,79000000.0
2006-02-22 05:25:00,6.25093,6.25302,6.25021,6.2518,66000000.0
2006-02-22 05:30:00,6.25143,6.25216,6.24936,6.2494,76000000.0
2006-02-22 05:35:00,6.2495,6.25158,6.2495,6.2501,78000000.0
2006-02-22 05:40:00,6.25018,6.25225,6.25002,6.25074,61000000.0
2006-02-22 05:45:00,6.25122,6.25333,6.25098,6.25235,77000000.0
2006-02-22 05:50:00,6.2527,6.25384,6.25155,6.25323,62000000.0
2006-02-22 05:55:00,6.25214,6.25555,6.25214,6.25468,70000000.0
2006-02-22 06:00:00,6.2551,6.25629,6.25352,6.25535,77000000.0
2006-02-22 06:05:00,6.25477,6.25563,6.25272,6.25427,81000000.0
2006-02-22 06:10:00,6.25395,6.25489,6.25308,6.254,73000000.0
2006-02-22 06:15:00,6.25469,6.25469,6.25275,6.25292,69000000.0
2006-02-22 06:20:00,6.2525,6.25517,6.2525,6.25427,68000000.0
2006-02-22 06:25:00,6.25449,6.25519,6.25362,6.25487,71000000.0
2006-02-22 06:30:00,6.25406,6.25611,6.25312,6.25495,58000000.0
2006-02-22 06:35:00,6.25466,6.25663,6.25442,6.2546,72000000.0
2006-02-22 06:40:00,6.25476,6.25631,6.2544,6.25565,71000000.0
2006-02-22 06:45:00,6.25551,6.25664,6.25531,6.25548,69000000.0
2006-02-22 06:50:00,6.25556,6.25611,6.25377,6.25516,56000000.0
2006-02-22 06:55:00,6.25492,6.25586,6.25345,6.25398,64000000.0
2006-02-22 07:00:00,6.25417,6.25527,6.25348,6.25478,58000000.0
2006-02-22 07:05:00,6.25459,6.25598,6.253,6.25439,59000000.0
2006-02-22 07:10:00,6.25459,6.25543,6.25327,6.25425,82000000.0
2006-02-22 07:15:00,6.25398,6.25512,6.25369,6.25482,80000000.0
2006-02-22 07:20:00,6.25503,6.25669,6.25381,6.25381,76000000.0
2006-02-22 07:25:00,6.25398,6.2556,6.25372,6.25493,78000000.0
2006-02-22 07:30:00,6.25406,6.256,6.25317,6.25417,61000000.0
2006-02-22 07:35:00,6.25434,6.25594,6.25344,6.25501,63000000.0
2006-02-22 07:40:00,6.25487,6.25586,6.25395,6.25402,55000000.0
2006-02-22 07:45:00,6.25393,6.25503,6.25316,6.25407,59000000.0
2006-02-22 07:50:00,6.25404,6.25498,6.25384,6.25442,67000000.0
2006-02-22 07:55:00,6.25439,6.25508,6.25285,6.25414,62000000.0
2006-02-22 08:00:00,6.25436,6.25503,6.25271,6.2535,65000000.0
2006-02-22 08:05:00,6.25321,6.25423,6.25201,6.25423,73000000.0
2006-02-22 08:10:00,6.254,6.25411,6.25124,6.2529,58000000.0
2006-02-22 08:15:00,6.25303,6.25404,6.25264,6.25336,59000000.0
2006-02-22 08:20:00,6.25358,6.25423,6.25186,6.25307,64000000.0
2006-02-22 08:25:00,6.25292,6.25374,6.25175,6.25229,56000000.0
2006-02-22 08:30:00,6.25242,6.25332,6.25165,6.25245,62000000.0
2006-02-22 08:35:00,6.2524,6.25389,6.25115,6.25115,56000000.0
2006-02-22 08:40:00,6.25099,6.2555,6.25059,6.25141,58000000.0
2006-02-22 08:45:00,6.25161,6.25347,6.25106,6.25334,76000000.0
2006-02-22 08:50:00,6.25418,6.25437,6.25219,6.25437,81000000.0
2006-02-22 08:55:00,6.25304,6.25521,6.25228,6.25507,70000000.0
2006-02-22 09:00:00,6.25606,6.2582,6.25521,6.25744,62000000.0
2006-02-22 09:05:00,6.25636,6.25816,6.25582,6.25768,66000000.0
2006-02-22 09:10:00,6.25755,6.25831,6.25578,6.25774,67000000.0
2006-02-22 09:15:00,6.258,6.26047,6.2578,6.25944,72000000.0
2006-02-22 09:20:00,6.25987,6.26025,6.25858,6.25968,74000000.0
2006-02-22 09:25:00,6.25965,6.25965,6.25687,6.25769,68000000.0
2006-02-22 09:30:00,6.25751,6.25998,6.25736,6.25982,69000000.0
2006-02-22 09:35:00,6.26039,6.26046,6.25751,6.25882,85000000.0
2006-02-22 09:40:00,6.25857,6.25968,6.25664,6.25827,74000000.0
2006-02-22 09:45:00,6.25845,6.259,6.25614,6.25859,76000000.0
2006-02-22 09:50:00,6.25859,6.25888,6.25558,6.25774,74000000.0
2006-02-22 09:55:00,6.25764,6.25859,6.25654,6.25706,68000000.0
2006-02-22 10:00:00,6.25853,6.26086,6.25751,6.25911,75000000.0
2006-02-22 10:05:00,6.25848,6.25979,6.25784,6.25878,50000000.0
2006-02-22 10:10:00,6.25882,6.26121,6.25882,6.26121,70000000.0
2006-02-22 10:15:00,6.26147,6.26247,6.2583,6.25943,74000000.0
2006-02-22 10:20:00,6.25917,6.26044,6.25834,6.25911,60000000.0
2006-02-22 10:25:00,6.25854,6.26,6.25809,6.26,60000000.0
2006-02-22 10:30:00,6.26061,6.26061,6.25758,6.25946,57000000.0
2006-02-22 10:35:00,6.26,6.26027,6.2576,6.25919,72000000.0
2006-02-22 10:40:00,6.25976,6.25993,6.25769,6.25935,62000000.0
2006-02-22 10:45:00,6.25911,6.26126,6.25853,6.26064,55000000.0
2006-02-22 10:50:00,6.26057,6.26425,6.25993,6.26352,72000000.0
2006-02-22 10:55:00,6.26235,6.26402,6.26173,6.26313,49000000.0
2006-02-22 11:00:00,6.26298,6.26555,6.2618,6.26382,61000000.0
2006-02-22 11:05:00,6.26383,6.2645,6.26202,6.26315,71000000.0
2006-02-22 11:10:00,6.26391,6.26696,6.26336,6.26599,67000000.0
2006-02-22 11:15:00,6.26622,6.26672,6.26441,6.26652,63000000.0
2006-02-22 11:20:00,6.26553,6.26695,6.26349,6.26427,76000000.0
2006-02-22 11:25:00,6.26405,6.26707,6.26405,6.26548,64000000.0
2006-02-22 11:30:00,6.26445,6.26616,6.26267,6.26294,74000000.0
2006-02-22 11:35:00,6.26301,6.26483,6.26178,6.26436,60000000.0
2006-02-22 11:40:00,6.26419,6.265,6.26271,6.26297,64000000.0
2006-02-22 11:45:00,6.26309,6.26653,6.26309,6.26587,62000000.0
2006-02-22 11:50:00,6.26677,6.26726,6.26353,6.26634,68000000.0
2006-02-22 11:55:00,6.26614,6.26628,6.26327,6.26353,52000000.0
2006-02-22 12:00:00,6.26364,6.2641,6.26111,6.2641,63000000.0
2006-02-22 12:05:00,6.26377,6.26524,6.26326,6.26395,61000000.0
2006-02-22 12:10:00,6.26347,6.26547,6.26272,6.26517,63000000.0
2006-02-22 12:15:00,6.26496,6.2668,6.26408,6.26626,56000000.0
2006-02-22 12:20:00,6.26672,6.27163,6.26672,6.27155,70000000.0
2006-02-22 12:25:00,6.27265,6.27679,6.26934,6.27595,57000000.0
2006-02-22 12:30:00,6.27637,6.27952,6.27574,6.27952,61000000.0
2006-02-22 12:35:00,6.27915,6.28216,6.27778,6.2795,64000000.0
2006-02-22 12:40:00,6.27991,6.28134,6.2775,6.27877,70000000.0
2006-02-22 12:45:00,6.27834,6.27957,6.27627,6.27797,65000000.0
2006-02-22 12:50:00,6.27847,6.27851,6.27529,6.27697,66000000.0
2006-02-22 12:55:00,6.27708,6.27737,6.27551,6.27653,62000000.0
2006-02-22 13:00:00,6.27608,6.27717,6.27409,6.27555,81000000.0
2006-02-22 13:05:00,6.27441,6.27514,6.2708,6.27233,77000000.0
2006-02-22 13:10:00,6.27226,6.27289,6.26862,6.27151,79000000.0
2006-02-22 13:15:00,6.2715,6.27313,6.27043,6.27139,63000000.0
2006-02-22 13:20:00,6.2714,6.27265,6.26963,6.27075,78000000.0
2006-02-22 13:25:00,6.27042,6.27205,6.26947,6.27163,62000000.0
2006-02-22 13:30:00,6.26968,6.27235,6.2694,6.27162,55000000.0
2006-02-22 13:35:00,6.27107,6.27414,6.26953,6.27291,65000000.0
2006-02-22 13:40:00,6.27281,6.27387,6.27169,6.27355,55000000.0
2006-02-22 13:45:00,6.27457,6.27493,6.27248,6.27269,64000000.0
2006-02-22 13:50:00,6.27315,6.27532,6.27272,6.27449,58000000.0
2006-02-22 13:55:00,6.27575,6.2766,6.274,6.27524,59000000.0
2006-02-22 14:00:00,6.27553,6.27662,6.27475,6.27638,72000000.0
2006-02-22 14:05:00,6.27638,6.27703,6.27494,6.27676,60000000.0
2006-02-22 14:10:00,6.27733,6.27831,6.27461,6.27519,56000000.0
2006-02-22 14:15:00,6.27564,6.27683,6.27424,6.27523,76000000.0
2006-02-22 14:20:00,6.27585,6.27679,6.27384,6.27492,52000000.0
2006-02-22 14:25:00,6.27512,6.27668,6.27378,6.27538,65000000.0
2006-02-22 14:30:00,6.27568,6.27585,6.27248,6.27508,60000000.0
2006-02-22 14:35:00,6.27485,6.27575,6.27128,6.27266,63000000.0
2006-02-22 14:40:00,6.2735,6.27381,6.27152,6.27344,77000000.0
2006-02-22 14:45:00,6.27313,6.27334,6.2711,6.27266,56000000.0
2006-02-22 14:50:00,6.27292,6.27413,6.27224,6.27271,60000000.0
2006-02-22 14:55:00,6.27288,6.27469,6.2728,6.27418,71000000.0
2006-02-22 15:00:00,6.27321,6.27609,6.27223,6.2746,76000000.0
2006-02-22 15:05:00,6.27448,6.27684,6.27181,6.2765,68000000.0
2006-02-22 15:10:00,6.27727,6.2784,6.27552,6.2784,61000000.0
2006-02-22 15:15:00,6.27829,6.28051,6.27687,6.28037,68000000.0
2006-02-22 15:20:00,6.2804,6.28225,6.27725,6.28115,59000000.0
2006-02-22 15:25:00,6.28145,6.2821,6.27939,6.2798,71000000.0
2006-02-22 15:30:00,6.2825,6.2838,6.27395,6.27688,68000000.0
2006-02-22 15:35:00,6.27706,6.27914,6.27327,6.2745,52000000.0
2006-02-22 15:40:00,6.27491,6.27734,6.27132,6.27286,62000000.0
2006-02-22 15:45:00,6.27243,6.27274,6.2697,6.27148,81000000.0
2006-02-22 15:50:00,6.27112,6.27166,6.26726,6.27128,75000000.0
2006-02-22 15:55:00,6.27065,6.27327,6.26846,6.27327,74000000.0
2006-02-22 16:00:00,6.27383,6.2761,6.27163,6.27348,61000000.0
2006-02-22 16:05:00,6.27356,6.275,6.27073,6.27156,70000000.0
2006-02-22 16:10:00,6.27141,6.27197,6.26868,6.27197,64000000.0
2006-02-22 16:15:00,6.27176,6.27212,6.26867,6.2693,66000000.0
2006-02-22 16:20:00,6.26967,6.27047,6.26591,6.26989,65000000.0
2006-02-22 16:25:00,6.26941,6.27195,6.26816,6.27193,51000000.0
2006-02-22 16:30:00,6.27233,6.27352,6.2707,6.27313,53000000.0
2006-02-22 16:35:00,6.27319,6.27376,6.2712,6.27271,78000000.0
2006-02-22 16:40:00,6.27231,6.27407,6.26992,6.27116,86000000.0
2006-02-22 16:45:00,6.27159,6.27377,6.27044,6.2728,59000000.0
2006-02-22 16:50:00,6.27292,6.27426,6.27051,6.27288,66000000.0
2006-02-22 16:55:00,6.27324,6.27382,6.2705,6.27313,52000000.0
2006-02-22 17:00:00,6.27367,6.27374,6.27011,6.2709,62000000.0
2006-02-22 17:05:00,6.27124,6.27693,6.2711,6.2757,73000000.0
2006-02-22 17:10:00,6.27629,6.27727,6.2732,6.27367,57000000.0
2006-02-22 17:15:00,6.27354,6.27587,6.273,6.27433,71000000.0
2006-02-22 17:20:00,6.27372,6.27489,6.27247,6.27275,55000000.0
2006-02-22 17:25:00,6.27322,6.27345,6.26941,6.26981,62000000.0
2006-02-22 17:30:00,6.27126,6.2727,6.26957,6.27199,63000000.0
2006-02-22 17:35:00,6.27217,6.27302,6.27093,6.27282,64000000.0
2006-02-22 17:40:00,6.27336,6.27336,6.27045,6.27185,76000000.0
2006-02-22 17:45:00,6.27223,6.27238,6.26994,6.27066,60000000.0
2006-02-22 17:50:00,6.27051,6.27266,6.26993,6.27159,86000000.0
2006-02-22 17:55:00,6.27121,6.27718,6.27064,6.27659,66000000.0
2006-02-22 18:00:00,6.27619,6.27652,6.27134,6.27304,72000000.0
2006-02-22 18:05:00,6.27334,6.27536,6.27237,6.27465,73000000.0
2006-02-22 18:10:00,6.27397,6.27631,6.27346,6.27497,58000000.0
2006-02-22 18:15:00,6.27551,6.27713,6.27403,6.27713,61000000.0
2006-02-22 18:20:00,6.277,6.27708,6.27338,6.27338,63000000.0
2006-02-22 18:25:00,6.27335,6.27427,6.26965,6.27069,67000000.0
2006-02-22 18:30:00,6.27025,6.27057,6.26345,6.26396,65000000.0
2006-02-22 18:35:00,6.26491,6.26726,6.2634,6.26597,76000000.0
2006-02-22 18:40:00,6.26573,6.26645,6.25977,6.26131,67000000.0
2006-02-22 18:45:00,6.26006,6.26345,6.26006,6.26317,66000000.0
2006-02-22 18:50:00,6.26329,6.26346,6.26129,6.26184,63000000.0
2006-02-22 18:55:00,6.26194,6.26399,6.26148,6.26313,71000000.0
2006-02-22 19:00:00,6.26281,6.26292,6.26031,6.26203,70000000.0
2006-02-22 19:05:00,6.26259,6.26477,6.26135,6.26351,76000000.0
2006-02-22 19:10:00,6.26321,6.26321,6.25982,6.26161,68000000.0
2006-02-22 19:15:00,6.26097,6.26178,6.25951,6.26006,61000000.0
2006-02-22 19:20:00,6.26045,6.26107,6.25642,6.25775,72000000.0
2006-02-22 19:25:00,6.25876,6.25974,6.25702,6.25974,62000000.0
2006-02-22 19:30:00,6.26018,6.26082,6.25791,6.26081,66000000.0
2006-02-22 19:35:00,6.26109,6.26113,6.25587,6.25593,63000000.0
2006-02-22 19:40:00,6.25567,6.2564,6.25327,6.25601,70000000.0
2006-02-22 19:45:00,6.25527,6.25735,6.2545,6.257,70000000.0
2006-02-22 19:50:00,6.25801,6.25927,6.25644,6.25799,71000000.0
2006-02-22 19:55:00,6.25753,6.25836,6.25639,6.25662,68000000.0
2006-02-22 20:00:00,6.25781,6.26044,6.25729,6.25944,67000000.0
2006-02-22 20:05:00,6.25955,6.26073,6.2572,6.25905,65000000.0
2006-02-22 20:10:00,6.25791,6.26035,6.25759,6.25862,66000000.0
2006-02-22 20:15:00,6.25913,6.26126,6.25815,6.25969,64000000.0
2006-02-22 20:20:00,6.25904,6.26106,6.25802,6.26001,65000000.0
2006-02-22 20:25:00,6.26027,6.26258,6.25999,6.26074,63000000.0
2006-02-22 20:30:00,6.26077,6.26349,6.25914,6.26349,59000000.0
2006-02-22 20:35:00,6.26306,6.26344,6.26134,6.26191,70000000.0
2006-02-22 20:40:00,6.26195,6.26424,6.26099,6.26271,89000000.0
2006-02-22 20:45:00,6.26295,6.26296,6.26052,6.26052,67000000.0
2006-02-22 20:50:00,6.26072,6.26334,6.26058,6.26287,62000000.0
2006-02-22 20:55:00,6.26232,6.26387,6.26118,6.26321,65000000.0
2006-02-22 21:00:00,6.26291,6.2639,6.26129,6.26153,72000000.0
2006-02-22 21:05:00,6.26257,6.26307,6.26085,6.26184,66000000.0
2006-02-22 21:10:00,6.26245,6.264,6.26106,6.26135,62000000.0
2006-02-22 21:15:00,6.26167,6.2644,6.26138,6.26324,68000000.0
2006-02-22 21:20:00,6.26336,6.2672,6.26269,6.26583,52000000.0
2006-02-22 21:25:00,6.26486,6.26558,6.26339,6.26485,58000000.0
2006-02-22 21:30:00,6.26486,6.26582,6.26259,6.26296,59000000.0
2006-02-22 21:35:00,6.26307,6.26505,6.26256,6.26366,88000000.0
2006-02-22 21:40:00,6.26451,6.26685,6.26274,6.2649,65000000.0
2006-02-22 21:45:00,6.26399,6.2641,6.26163,6.26163,62000000.0
2006-02-22 21:50:00,6.26224,6.26571,6.26171,6.26544,62000000.0
2006-02-22 21:55:00,6.26423,6.26612,6.26289,6.2653,72000000.0
2006-02-22 22:00:00,6.26454,6.2665,6.26406,6.26646,79000000.0
2006-02-22 22:05:00,6.26503,6.26583,6.26323,6.26457,67000000.0
2006-02-22 22:10:00,6.26413,6.26523,6.26328,6.26401,64000000.0
2006-02-22 22:15:00,6.26363,6.2659,6.26274,6.26373,69000000.0
2006-02-22 22:20:00,6.26265,6.26493,6.26232,6.2626,69000000.0
2006-02-22 22:25:00,6.2628,6.26431,6.26182,6.26431,63000000.0
2006-02-22 22:30:00,6.26451,6.26464,6.2615,6.26164,60000000.0
2006-02-22 22:35:00,6.26322,6.26444,6.26197,6.26197,56000000.0
2006-02-22 22:40:00,6.26152,6.26518,6.26152,6.2631,63000000.0
2006-02-22 22:45:00,6.26312,6.26381,6.26194,6.26296,68000000.0
2006-02-22 22:50:00,6.26289,6.26387,6.26209,6.26379,70000000.0
2006-02-22 22:55:00,6.2639,6.26394,6.26141,6.26214,64000000.0
2006-02-22 23:00:00,6.26222,6.26459,6.25999,6.2613,68000000.0
2006-02-22 23:05:00,6.26112,6.2621,6.25984,6.26138,60000000.0
2006-02-22 23:10:00,6.26096,6.26248,6.25804,6.25845,66000000.0
2006-02-22 23:15:00,6.25884,6.26048,6.25768,6.25822,65000000.0
2006-02-22 23:20:00,6.25847,6.2608,6.25726,6.25886,66000000.0
2006-02-22 23:25:00,6.25842,6.25896,6.2573,6.25866,64000000.0
2006-02-22 23:30:00,6.25875,6.25887,6.2559,6.25734,72000000.0
2006-02-22 23:35:00,6.25689,6.25807,6.25575,6.2563,62000000.0
2006-02-22 23:40:00,6.25658,6.25721,6.25534,6.2567,80000000.0
2006-02-22 23:45:00,6.25682,6.25864,6.2565,6.25742,76000000.0
2006-02-22 23:50:00,6.25753,6.25917,6.25677,6.25908,67000000.0
2006-02-22 23:55:00,6.25855,6.2591,6.25646,6.25686,76000000.0
2006-02-23 00:00:00,6.25685,6.25843,6.25579,6.25582,70000000.0
2006-02-23 00:05:00,6.25605,6.25764,6.25567,6.2573,62000000.0
2006-02-23 00:10:00,6.2575,6.25883,6.25588,6.25755,63000000.0
2006-02-23 00:15:00,6.25722,6.25861,6.25641,6.2586,65000000.0
2006-02-23 00:20:00,6.25864,6.25914,6.25611,6.25899,60000000.0
2006-02-23 00:25:00,6.25859,6.25893,6.2563,6.25687,66000000.0
2006-02-23 00:30:00,6.25713,6.25966,6.2571,6.25866,64000000.0
2006-02-23 00:35:00,6.25924,6.25994,6.2575,6.2577,80000000.0
2006-02-23 00:40:00,6.25816,6.25867,6.25721,6.25785,61000000.0
2006-02-23 00:45:00,6.2581,6.26036,6.25773,6.25843,63000000.0
2006-02-23 00:50:00,6.25877,6.26119,6.25833,6.25887,60000000.0
2006-02-23 00:55:00,6.25962,6.26045,6.2573,6.25767,66000000.0
2006-02-23 01:00:00,6.25771,6.25932,6.25724,6.25822,63000000.0
2006-02-23 01:05:00,6.25851,6.25964,6.25691,6.25935,70000000.0
2006-02-23 01:10:00,6.25904,6.2591,6.25607,6.25631,55000000.0
2006-02-23 01:15:00,6.25659,6.25834,6.25553,6.25553,63000000.0
2006-02-23 01:20:00,6.2556,6.25702,6.25538,6.25601,59000000.0
2006-02-23 01:25:00,6.25663,6.25884,6.25592,6.25706,70000000.0
2006-02-23 01:30:00,6.25685,6.2585,6.25518,6.25594,68000000.0
2006-02-23 01:35:00,6.25616,6.25778,6.25529,6.2557,71000000.0
2006-02-23 01:40:00,6.25616,6.25974,6.25616,6.25893,72000000.0
2006-02-23 01:45:00,6.25952,6.25978,6.25923,6.25962,68000000.0
2006-02-23 01:50:00,6.25914,6.26021,6.2559,6.25834,67000000.0
2006-02-23 01:55:00,6.25839,6.25909,6.25498,6.25546,61000000.0
2006-02-23 02:00:00,6.25527,6.26014,6.25527,6.25776,69000000.0
2006-02-23 02:05:00,6.25789,6.26051,6.25696,6.2594,73000000.0
2006-02-23 02:10:00,6.25994,6.26287,6.25919,6.26053,74000000.0
2006-02-23 02:15:00,6.2607,6.26352,6.26023,6.263,70000000.0
2006-02-23 02:20:00,6.26378,6.26412,6.26016,6.2625,74000000.0
2006-02-23 02:25:00,6.26312,6.26405,6.26188,6.26207,59000000.0
2006-02-23 02:30:00,6.26015,6.26384,6.26015,6.26384,64000000.0
2006-02-23 02:35:00,6.2641,6.26465,6.26042,6.26056,71000000.0
2006-02-23 02:40:00,6.26059,6.26289,6.2605,6.26097,69000000.0
2006-02-23 02:45:00,6.2609,6.26327,6.25994,6.26173,69000000.0
2006-02-23 02:50:00,6.26158,6.26334,6.26095,6.26295,66000000.0
2006-02-23 02:55:00,6.26288,6.26328,6.26073,6.26159,65000000.0
2006-02-23 03:00:00,6.26131,6.26198,6.25954,6.26042,67000000.0
2006-02-23 03:05:00,6.26,6.26352,6.26,6.26166,68000000.0
2006-02-23 03:10:00,6.26247,6.26287,6.26105,6.26139,80000000.0
2006-02-23 03:15:00,6.26055,6.26241,6.26047,6.26167,50000000.0
2006-02-23 03:20:00,6.26113,6.26412,6.2611,6.2627,62000000.0
2006-02-23 03:25:00,6.26313,6.26421,6.26125,6.26319,71000000.0
2006-02-23 03:30:00,6.26312,6.26376,6.26079,6.26079,68000000.0
2006-02-23 03:35:00,6.26086,6.2632,6.26064,6.2624,60000000.0
2006-02-23 03:40:00,6.26246,6.26403,6.26144,6.26304,82000000.0
2006-02-23 03:45:00,6.26293,6.26414,6.26222,6.26367,53000000.0
2006-02-23 03:50:00,6.2644,6.26461,6.26189,6.26189,74000000.0
2006-02-23 03:55:00,6.26176,6.26373,6.26172,6.26306,63000000.0
2006-02-23 04:00:00,6.26226,6.26304,6.26115,6.26129,70000000.0
2006-02-23 04:05:00,6.26184,6.26307,6.26073,6.26094,66000000.0
2006-02-23 04:10:00,6.26076,6.2629,6.26063,6.26213,77000000.0
2006-02-23 04:15:00,6.26199,6.26315,6.2615,6.26238,57000000.0
2006-02-23 04:20:00,6.26231,6.26323,6.26045,6.26113,62000000.0
2006-02-23 04:25:00,6.26091,6.26181,6.26048,6.26108,53000000.0
2006-02-23 04:30:00,6.26117,6.26284,6.2602,6.26134,66000000.0
2006-02-23 04:35:00,6.26046,6.26292,6.26046,6.2614,64000000.0
2006-02-23 04:40:00,6.26134,6.26171,6.26129,6.26166,54000000.0
2006-02-23 04:45:00,6.26168,6.26242,6.26013,6.26163,63000000.0
2006-02-23 04:50:00,6.26108,6.26307,6.26108,6.26254,71000000.0
2006-02-23 04:55:00,6.26269,6.26306,6.26123,6.26254,65000000.0
2006-02-23 05:00:00,6.26259,6.26352,6.26188,6.26251,62000000.0
2006-02-23 05:05:00,6.26262,6.26579,6.26162,6.2643,72000000.0
2006-02-23 05:10:00,6.26481,6.26502,6.26318,6.2638,59000000.0
2006-02-23 05:15:00,6.26354,6.26536,6.26276,6.26337,67000000.0
2006-02-23 05:20:00,6.26276,6.26452,6.26276,6.26376,79000000.0
2006-02-23 05:25:00,6.26331,6.26576,6.26258,6.2632,66000000.0
2006-02-23 05:30:00,6.2626,6.26584,6.26217,6.26406,76000000.0
2006-02-23 05:35:00,6.26381,6.26536,6.26233,6.26327,78000000.0
2006-02-23 05:40:00,6.26379,6.26511,6.26219,6.26367,61000000.0
2006-02-23 05:45:00,6.26414,6.26591,6.26381,6.26505,77000000.0
2006-02-23 05:50:00,6.26425,6.26923,6.26418,6.26673,62000000.0
2006-02-23 05:55:00,6.26706,6.26831,6.26592,6.26823,70000000.0
2006-02-23 06:00:00,6.26788,6.26929,6.2667,6.26746,77000000.0
2006-02-23 06:05:00,6.26832,6.2687,6.26537,6.26579,81000000.0
2006-02-23 06:10:00,6.26606,6.26863,6.26511,6.26707,73000000.0
2006-02-23 06:15:00,6.2669,6.26845,6.26538,6.26619,69000000.0
2006-02-23 06:20:00,6.26597,6.2664,6.26294,6.26457,68000000.0
2006-02-23 06:25:00,6.26442,6.26556,6.26362,6.2641,71000000.0
2006-02-23 06:30:00,6.2639,6.2639,6.25989,6.26076,58000000.0
2006-02-23 06:35:00,6.26004,6.26264,6.25969,6.25969,72000000.0
2006-02-23 06:40:00,6.25833,6.26107,6.25752,6.25881,71000000.0
2006-02-23 06:45:00,6.26045,6.26233,6.25935,6.26185,69000000.0
2006-02-23 06:50:00,6.26207,6.26297,6.25979,6.26186,56000000.0
2006-02-23 06:55:00,6.26106,6.26302,6.25926,6.25994,64000000.0
2006-02-23 07:00:00,6.25822,6.26125,6.25822,6.26063,58000000.0
2006-02-23 07:05:00,6.26032,6.26141,6.25911,6.25971,59000000.0
2006-02-23 07:10:00,6.25982,6.26175,6.25902,6.2606,82000000.0
2006-02-23 07:15:00,6.26089,6.26215,6.25937,6.26176,80000000.0
2006-02-23 07:20:00,6.26213,6.26324,6.26082,6.26082,76000000.0
2006-02-23 07:25:00,6.26088,6.26184,6.25952,6.25952,78000000.0
2006-02-23 07:30:00,6.26084,6.26365,6.26046,6.2623,61000000.0
2006-02-23 07:35:00,6.26106,6.26279,6.25918,6.26073,63000000.0
2006-02-23 07:40:00,6.26024,6.26209,6.25993,6.25994,55000000.0
2006-02-23 07:45:00,6.2597,6.26191,6.25942,6.26039,59000000.0
2006-02-23 07:50:00,6.25973,6.2602,6.2567,6.25833,67000000.0
2006-02-23 07:55:00,6.25714,6.25991,6.25641,6.25978,62000000.0
2006-02-23 08:00:00,6.25974,6.26042,6.25787,6.2592,65000000.0
2006-02-23 08:05:00,6.25919,6.26119,6.25849,6.25999,73000000.0
2006-02-23 08:10:00,6.25999,6.2603,6.25561,6.25634,58000000.0
2006-02-23 08:15:00,6.25554,6.25895,6.25487,6.25895,59000000.0
2006-02-23 08:20:00,6.25852,6.26065,6.25628,6.25727,64000000.0
2006-02-23 08:25:00,6.25766,6.2591,6.25673,6.25719,56000000.0
2006-02-23 08:30:00,6.25768,6.26007,6.25677,6.25832,62000000.0
2006-02-23 08:35:00,6.25785,6.25853,6.25612,6.25679,56000000.0
2006-02-23 08:40:00,6.25671,6.25688,6.25447,6.25571,58000000.0
2006-02-23 08:45:00,6.25479,6.25972,6.25411,6.25774,76000000.0
2006-02-23 08:50:00,6.2583,6.26077,6.25713,6.25863,81000000.0
2006-02-23 08:55:00,6.25818,6.25903,6.25707,6.25837,70000000.0
2006-02-23 09:00:00,6.25849,6.25952,6.25715,6.25902,62000000.0
2006-02-23 09:05:00,6.25912,6.25981,6.25688,6.25795,66000000.0
2006-02-23 09:10:00,6.25808,6.25926,6.25682,6.25742,67000000.0
2006-02-23 09:15:00,6.25893,6.25893,6.25561,6.25789,72000000.0
2006-02-23 09:20:00,6.25752,6.25862,6.25597,6.25806,74000000.0
2006-02-23 09:25:00,6.25858,6.25891,6.25668,6.25868,68000000.0
2006-02-23 09:30:00,6.25862,6.26115,6.25767,6.26113,69000000.0
2006-02-23 09:35:00,6.2612,6.26438,6.26024,6.26388,85000000.0
2006-02-23 09:40:00,6.26373,6.26477,6.26001,6.26039,74000000.0
2006-02-23 09:45:00,6.26063,6.26277,6.26027,6.26183,76000000.0
2006-02-23 09:50:00,6.26142,6.26464,6.26032,6.2638,74000000.0
2006-02-23 09:55:00,6.26401,6.2644,6.26137,6.26316,68000000.0
2006-02-23 10:00:00,6.26394,6.26432,6.26119,6.26381,75000000.0
2006-02-23 10:05:00,6.26258,6.26258,6.25871,6.25882,50000000.0
2006-02-23 10:10:00,6.2582,6.26226,6.25801,6.26081,70000000.0
2006-02-23 10:15:00,6.26077,6.26367,6.26063,6.2629,74000000.0
2006-02-23 10:20:00,6.26287,6.2639,6.26182,6.26268,60000000.0
2006-02-23 10:25:00,6.26253,6.26454,6.26231,6.26354,60000000.0
2006-02-23 10:30:00,6.26286,6.26395,6.2616,6.26357,57000000.0
2006-02-23 10:35:00,6.26325,6.26548,6.26247,6.26345,72000000.0
2006-02-23 10:40:00,6.26369,6.26491,6.26266,6.26339,62000000.0
2006-02-23 10:45:00,6.26285,6.2647,6.26168,6.26269,55000000.0
2006-02-23 10:50:00,6.26115,6.26537,6.26115,6.26267,72000000.0
2006-02-23 10:55:00,6.26341,6.26367,6.25947,6.25969,49000000.0
2006-02-23 11:00:00,6.25959,6.26114,6.25654,6.25759,61000000.0
2006-02-23 11:05:00,6.25736,6.25787,6.25394,6.25614,71000000.0
2006-02-23 11:10:00,6.25525,6.25525,6.24716,6.24716,67000000.0
2006-02-23 11:15:00,6.24597,6.24722,6.24316,6.24572,63000000.0
2006-02-23 11:20:00,6.24584,6.24761,6.24299,6.24299,76000000.0
2006-02-23 11:25:00,6.24258,6.24807,6.24258,6.24679,64000000.0
2006-02-23 11:30:00,6.24659,6.24708,6.24362,6.24512,74000000.0
2006-02-23 11:35:00,6.24364,6.24624,6.24364,6.24549,60000000.0
2006-02-23 11:40:00,6.24578,6.24762,6.24288,6.24629,64000000.0
2006-02-23 11:45:00,6.24621,6.24637,6.24323,6.24443,62000000.0
2006-02-23 11:50:00,6.24485,6.2463,6.24337,6.24482,68000000.0
2006-02-23 11:55:00,6.2451,6.24585,6.24377,6.24493,52000000.0
2006-02-23 12:00:00,6.24452,6.24686,6.24369,6.24502,63000000.0
2006-02-23 12:05:00,6.24598,6.24598,6.24376,6.24507,61000000.0
2006-02-23 12:10:00,6.24513,6.24613,6.24365,6.24613,63000000.0
2006-02-23 12:15:00,6.24621,6.24627,6.23933,6.24009,56000000.0
2006-02-23 12:20:00,6.23977,6.24099,6.23821,6.24071,70000000.0
2006-02-23 12:25:00,6.24035,6.24661,6.23948,6.2464,57000000.0
2006-02-23 12:30:00,6.24607,6.24676,6.24364,6.2453,61000000.0
2006-02-23 12:35:00,6.24468,6.24632,6.24097,6.24097,64000000.0
2006-02-23 12:40:00,6.24124,6.24124,6.2375,6.23893,70000000.0
2006-02-23 12:45:00,6.23946,6.24113,6.23861,6.23968,65000000.0
2006-02-23 12:50:00,6.23856,6.23912,6.23287,6.23332,66000000.0
2006-02-23 12:55:00,6.23337,6.23507,6.22798,6.23048,62000000.0
2006-02-23 13:00:00,6.23139,6.23318,6.23024,6.23142,81000000.0
2006-02-23 13:05:00,6.23219,6.23393,6.23115,6.23304,77000000.0
2006-02-23 13:10:00,6.23358,6.23543,6.23213,6.23492,79000000.0
2006-02-23 13:15:00,6.23467,6.23494,6.23121,6.23258,63000000.0
2006-02-23 13:20:00,6.23209,6.23574,6.23209,6.23364,78000000.0
2006-02-23 13:25:00,6.23352,6.23543,6.2323,6.23314,62000000.0
2006-02-23 13:30:00,6.23318,6.23508,6.23262,6.235,55000000.0
2006-02-23 13:35:00,6.23453,6.23458,6.22931,6.23096,65000000.0
2006-02-23 13:40:00,6.23009,6.23075,6.22788,6.22971,55000000.0
2006-02-23 13:45:00,6.22972,6.23219,6.22896,6.23168,64000000.0
2006-02-23 13:50:00,6.23138,6.23484,6.23029,6.23484,58000000.0
2006-02-23 13:55:00,6.23454,6.23537,6.23291,6.23537,59000000.0
2006-02-23 14:00:00,6.2361,6.23625,6.2315,6.2339,72000000.0
2006-02-23 14:05:00,6.23365,6.23427,6.23158,6.23323,60000000.0
2006-02-23 14:10:00,6.23222,6.23364,6.23171,6.23334,56000000.0
2006-02-23 14:15:00,6.23316,6.23555,6.23173,6.23479,76000000.0
2006-02-23 14:20:00,6.23488,6.2353,6.23363,6.23464,52000000.0
2006-02-23 14:25:00,6.23523,6.23642,6.23445,6.23558,65000000.0
2006-02-23 14:30:00,6.23567,6.23758,6.23502,6.23712,60000000.0
2006-02-23 14:35:00,6.23718,6.23766,6.23398,6.23502,63000000.0
2006-02-23 14:40:00,6.23488,6.236,6.23342,6.23452,77000000.0
2006-02-23 14:45:00,6.23424,6.23702,6.2329,6.23463,56000000.0
2006-02-23 14:50:00,6.2334,6.2347,6.23259,6.2347,60000000.0
2006-02-23 14:55:00,6.23491,6.23539,6.23317,6.23469,71000000.0
2006-02-23 15:00:00,6.23555,6.23555,6.23251,6.23282,76000000.0
2006-02-23 15:05:00,6.23443,6.2346,6.23244,6.23368,68000000.0
2006-02-23 15:10:00,6.23342,6.23349,6.23071,6.23249,61000000.0
2006-02-23 15:15:00,6.23314,6.23415,6.23196,6.23279,68000000.0
2006-02-23 15:20:00,6.23165,6.2349,6.23073,6.23416,59000000.0
2006-02-23 15:25:00,6.23269,6.23347,6.23089,6.23159,71000000.0
2006-02-23 15:30:00,6.23365,6.24017,6.23279,6.24017,68000000.0
2006-02-23 15:35:00,6.24,6.24189,6.23859,6.24007,52000000.0
2006-02-23 15:40:00,6.24024,6.24047,6.23675,6.23832,62000000.0
2006-02-23 15:45:00,6.23866,6.23896,6.23485,6.23659,81000000.0
2006-02-23 15:50:00,6.2359,6.23776,6.23486,6.23596,75000000.0
2006-02-23 15:55:00,6.23582,6.23656,6.23463,6.23523,74000000.0
2006-02-23 16:00:00,6.23572,6.2358,6.23347,6.23434,61000000.0
2006-02-23 16:05:00,6.23408,6.2345,6.23015,6.23423,70000000.0
2006-02-23 16:10:00,6.23484,6.23514,6.2297,6.22988,64000000.0
2006-02-23 16:15:00,6.23072,6.23588,6.23072,6.23586,66000000.0
2006-02-23 16:20:00,6.23493,6.23965,6.2348,6.23928,65000000.0
2006-02-23 16:25:00,6.23965,6.24021,6.23807,6.23868,51000000.0
2006-02-23 16:30:00,6.23953,6.24536,6.23856,6.24379,53000000.0
2006-02-23 16:35:00,6.24407,6.24425,6.24036,6.2416,78000000.0
2006-02-23 16:40:00,6.24156,6.24558,6.24094,6.24558,86000000.0
2006-02-23 16:45:00,6.24545,6.25315,6.24519,6.25229,59000000.0
2006-02-23 16:50:00,6.25192,6.25374,6.2492,6.25371,66000000.0
2006-02-23 16:55:00,6.25263,6.25752,6.25015,6.25311,52000000.0
2006-02-23 17:00:00,6.25259,6.25571,6.25183,6.25317,62000000.0
2006-02-23 17:05:00,6.25247,6.2554,6.25202,6.25468,73000000.0
2006-02-23 17:10:00,6.25476,6.25585,6.25087,6.25231,57000000.0
2006-02-23 17:15:00,6.25228,6.25689,6.25228,6.25535,71000000.0
2006-02-23 17:20:00,6.25593,6.2591,6.25549,6.25714,55000000.0
2006-02-23 17:25:00,6.25625,6.2593,6.2552,6.2575,62000000.0
2006-02-23 17:30:00,6.25914,6.2599,6.2567,6.2574,63000000.0
2006-02-23 17:35:00,6.25722,6.25782,6.25552,6.25723,64000000.0
2006-02-23 17:40:00,6.25749,6.2606,6.25662,6.2569,76000000.0
2006-02-23 17:45:00,6.25536,6.25745,6.25294,6.2539,60000000.0
2006-02-23 17:50:00,6.25214,6.25535,6.25184,6.25447,86000000.0
2006-02-23 17:55:00,6.25426,6.25498,6.25176,6.25365,66000000.0
2006-02-23 18:00:00,6.25294,6.25416,6.25081,6.25247,72000000.0
2006-02-23 18:05:00,6.25235,6.25245,6.24736,6.24736,73000000.0
2006-02-23 18:10:00,6.24908,6.25203,6.2481,6.25187,58000000.0
2006-02-23 18:15:00,6.25129,6.25448,6.25058,6.25176,61000000.0
2006-02-23 18:20:00,6.2519,6.2563,6.25034,6.2555,63000000.0
2006-02-23 18:25:00,6.25471,6.25734,6.2532,6.2532,67000000.0
2006-02-23 18:30:00,6.25315,6.25429,6.25008,6.25061,65000000.0
2006-02-23 18:35:00,6.25098,6.25216,6.24957,6.25166,76000000.0
2006-02-23 18:40:00,6.2518,6.25427,6.25114,6.25183,67000000.0
2006-02-23 18:45:00,6.25206,6.25282,6.24988,6.25183,66000000.0
2006-02-23 18:50:00,6.25169,6.25206,6.24978,6.25134,63000000.0
2006-02-23 18:55:00,6.2514,6.25217,6.24976,6.25097,71000000.0
2006-02-23 19:00:00,6.25216,6.25426,6.25216,6.25373,70000000.0
2006-02-23 19:05:00,6.25361,6.25555,6.25282,6.25359,76000000.0
2006-02-23 19:10:00,6.25429,6.25451,6.24942,6.2503,68000000.0
2006-02-23 19:15:00,6.25069,6.25087,6.24821,6.24955,61000000.0
2006-02-23 19:20:00,6.24905,6.25292,6.24832,6.25204,72000000.0
2006-02-23 19:25:00,6.2523,6.25538,6.25117,6.25334,62000000.0
2006-02-23 19:30:00,6.25217,6.25217,6.2476,6.24852,66000000.0
2006-02-23 19:35:00,6.24971,6.25195,6.2483,6.24943,63000000.0
2006-02-23 19:40:00,6.24895,6.24967,6.24738,6.24854,70000000.0
2006-02-23 19:45:00,6.24833,6.25067,6.24775,6.24964,70000000.0
2006-02-23 19:50:00,6.2495,6.25191,6.24948,6.25191,71000000.0
2006-02-23 19:55:00,6.2517,6.25341,6.25037,6.2529,68000000.0
2006-02-23 20:00:00,6.25212,6.25419,6.2504,6.25298,67000000.0
2006-02-23 20:05:00,6.25237,6.25434,6.25079,6.25223,65000000.0
2006-02-23 20:10:00,6.2519,6.25294,6.25007,6.25121,66000000.0
2006-02-23 20:15:00,6.25144,6.25349,6.251,6.25283,64000000.0
2006-02-23 20:20:00,6.25267,6.25392,6.25158,6.25335,65000000.0
2006-02-23 20:25:00,6.25402,6.25541,6.2524,6.2524,63000000.0
2006-02-23 20:30:00,6.25355,6.25446,6.25169,6.25169,59000000.0
2006-02-23 20:35:00,6.25153,6.25395,6.25046,6.25164,70000000.0
2006-02-23 20:40:00,6.25157,6.25263,6.25047,6.25159,89000000.0
2006-02-23 20:45:00,6.25133,6.25147,6.24869,6.25055,67000000.0
2006-02-23 20:50:00,6.25039,6.25116,6.24929,6.25009,62000000.0
2006-02-23 20:55:00,6.24946,6.25061,6.24753,6.24765,65000000.0
2006-02-23 21:00:00,6.24791,6.25152,6.24791,6.24942,72000000.0
2006-02-23 21:05:00,6.2494,6.25102,6.24912,6.25045,66000000.0
2006-02-23 21:10:00,6.25055,6.25112,6.24812,6.24965,62000000.0
2006-02-23 21:15:00,6.2496,6.25255,6.24907,6.25225,68000000.0
2006-02-23 21:20:00,6.25223,6.25245,6.2492,6.25095,52000000.0
2006-02-23 21:25:00,6.24969,6.25142,6.24807,6.24983,58000000.0
2006-02-23 21:30:00,6.25043,6.2514,6.24948,6.25032,59000000.0
2006-02-23 21:35:00,6.25042,6.25066,6.24791,6.24983,88000000.0
2006-02-23 21:40:00,6.24978,6.25135,6.24949,6.25054,65000000.0
2006-02-23 21:45:00,6.2508,6.25334,6.25047,6.25187,62000000.0
2006-02-23 21:50:00,6.25119,6.2537,6.25066,6.25178,62000000.0
2006-02-23 21:55:00,6.25299,6.25405,6.25202,6.25405,72000000.0
2006-02-23 22:00:00,6.25263,6.25384,6.25004,6.25108,79000000.0
2006-02-23 22:05:00,6.25062,6.25279,6.25019,6.25175,67000000.0
2006-02-23 22:10:00,6.25139,6.25382,6.25101,6.25248,64000000.0
2006-02-23 22:15:00,6.25276,6.25634,6.25227,6.25463,69000000.0
2006-02-23 22:20:00,6.25462,6.25593,6.2539,6.2544,69000000.0
2006-02-23 22:25:00,6.25382,6.25634,6.25382,6.25592,63000000.0
2006-02-23 22:30:00,6.2559,6.2564,6.25405,6.2564,60000000.0
2006-02-23 22:35:00,6.25651,6.25651,6.2541,6.25451,56000000.0
2006-02-23 22:40:00,6.25524,6.25694,6.25435,6.25554,63000000.0
2006-02-23 22:45:00,6.25533,6.25715,6.25489,6.25614,68000000.0
2006-02-23 22:50:00,6.25624,6.25725,6.25568,6.25688,70000000.0
2006-02-23 22:55:00,6.25642,6.25665,6.25407,6.25528,64000000.0
2006-02-23 23:00:00,6.25495,6.25542,6.25307,6.25402,68000000.0
2006-02-23 23:05:00,6.25364,6.25517,6.25303,6.25511,60000000.0
2006-02-23 23:10:00,6.25474,6.25496,6.25207,6.2525,66000000.0
2006-02-23 23:15:00,6.25268,6.25369,6.25147,6.25245,65000000.0
2006-02-23 23:20:00,6.25223,6.2533,6.2512,6.25237,66000000.0
2006-02-23 23:25:00,6.25186,6.25369,6.25115,6.2528,64000000.0
2006-02-23 23:30:00,6.25265,6.25334,6.25087,6.25188,72000000.0
2006-02-23 23:35:00,6.25037,6.2524,6.25005,6.25064,62000000.0
2006-02-23 23:40:00,6.25122,6.25338,6.25118,6.25272,80000000.0
2006-02-23 23:45:00,6.25263,6.25378,6.25118,6.25158,76000000.0
2006-02-23 23:50:00,6.25096,6.25435,6.25086,6.2541,67000000.0
2006-02-23 23:55:00,6.25316,6.25521,6.25255,6.25418,76000000.0
2006-02-24 00:00:00,6.25423,6.25598,6.25291,6.25512,70000000.0
2006-02-24 00:05:00,6.25513,6.25513,6.25269,6.25391,62000000.0
2006-02-24 00:10:00,6.25388,6.25489,6.25191,6.25229,63000000.0
2006-02-24 00:15:00,6.25192,6.25396,6.25172,6.2526,65000000.0
2006-02-24 00:20:00,6.25273,6.25538,6.25273,6.25519,60000000.0
2006-02-24 00:25:00,6.25473,6.25488,6.25244,6.25433,66000000.0
2006-02-24 00:30:00,6.25464,6.25464,6.25261,6.25266,64000000.0
2006-02-24 00:35:00,6.25286,6.25457,6.25261,6.25396,80000000.0
2006-02-24 00:40:00,6.2535,6.25384,6.25198,6.25291,61000000.0
2006-02-24 00:45:00,6.25365,6.25415,6.2521,6.25396,63000000.0
2006-02-24 00:50:00,6.25419,6.25591,6.25256,6.25504,60000000.0
2006-02-24 00:55:00,6.255,6.25521,6.25249,6.25307,66000000.0
2006-02-24 01:00:00,6.25271,6.25425,6.25246,6.25359,63000000.0
2006-02-24 01:05:00,6.2542,6.25548,6.25315,6.25385,70000000.0
2006-02-24 01:10:00,6.25425,6.25511,6.25369,6.25369,55000000.0
2006-02-24 01:15:00,6.25311,6.25441,6.25298,6.25402,63000000.0
2006-02-24 01:20:00,6.25381,6.25514,6.25344,6.25447,59000000.0
2006-02-24 01:25:00,6.25449,6.25609,6.25323,6.25434,70000000.0
2006-02-24 01:30:00,6.25391,6.25644,6.25362,6.25448,68000000.0
2006-02-24 01:35:00,6.25425,6.25533,6.25314,6.25332,71000000.0
2006-02-24 01:40:00,6.25331,6.25547,6.25305,6.25456,72000000.0
2006-02-24 01:45:00,6.255,6.2556,6.25316,6.25471,68000000.0
2006-02-24 01:50:00,6.2565,6.2565,6.2535,6.2536,67000000.0
2006-02-24 01:55:00,6.25314,6.25496,6.25244,6.25266,61000000.0
2006-02-24 02:00:00,6.25227,6.2538,6.25141,6.25323,69000000.0
2006-02-24 02:05:00,6.25289,6.25565,6.25168,6.25525,73000000.0
2006-02-24 02:10:00,6.25382,6.25527,6.25323,6.25497,74000000.0
2006-02-24 02:15:00,6.25576,6.25643,6.25066,6.25066,70000000.0
2006-02-24 02:20:00,6.25073,6.25315,6.2496,6.25046,74000000.0
2006-02-24 02:25:00,6.25004,6.25071,6.24448,6.24863,59000000.0
2006-02-24 02:30:00,6.24967,6.25234,6.2492,6.252,64000000.0
2006-02-24 02:35:00,6.25136,6.25202,6.24864,6.24975,71000000.0
2006-02-24 02:40:00,6.24881,6.25031,6.247,6.24964,69000000.0
2006-02-24 02:45:00,6.24855,6.25002,6.24784,6.25002,69000000.0
2006-02-24 02:50:00,6.25023,6.25208,6.24825,6.25208,66000000.0
2006-02-24 02:55:00,6.25073,6.25292,6.24889,6.25292,65000000.0
2006-02-24 03:00:00,6.25262,6.25274,6.25033,6.25038,67000000.0
2006-02-24 03:05:00,6.2502,6.25235,6.25013,6.25162,68000000.0
2006-02-24 03:10:00,6.25309,6.25357,6.25002,6.25006,80000000.0
2006-02-24 03:15:00,6.24998,6.25214,6.24986,6.25055,50000000.0
2006-02-24 03:20:00,6.25038,6.25264,6.25016,6.25223,62000000.0
2006-02-24 03:25:00,6.25311,6.25412,6.25131,6.25331,71000000.0
2006-02-24 03:30:00,6.25325,6.25389,6.25025,6.25025,68000000.0
2006-02-24 03:35:00,6.25001,6.25267,6.24957,6.25219,60000000.0
2006-02-24 03:40:00,6.25185,6.25185,6.24936,6.25016,82000000.0
2006-02-24 03:45:00,6.2501,6.25221,6.25009,6.25164,53000000.0
2006-02-24 03:50:00,6.25151,6.25296,6.25059,6.25185,74000000.0
2006-02-24 03:55:00,6.25193,6.25285,6.25042,6.25045,63000000.0
2006-02-24 04:00:00,6.24994,6.25483,6.2499,6.2539,70000000.0
2006-02-24 04:05:00,6.25334,6.2539,6.2506,6.25198,66000000.0
2006-02-24 04:10:00,6.25187,6.25282,6.25076,6.25141,77000000.0
2006-02-24 04:15:00,6.25187,6.25373,6.25019,6.25281,57000000.0
2006-02-24 04:20:00,6.25156,6.25295,6.25065,6.25108,62000000.0
2006-02-24 04:25:00,6.25142,6.25292,6.25096,6.25245,53000000.0
2006-02-24 04:30:00,6.253,6.25373,6.25148,6.25373,66000000.0
2006-02-24 04:35:00,6.25336,6.25336,6.25028,6.25114,64000000.0
2006-02-24 04:40:00,6.25124,6.25124,6.24885,6.24905,54000000.0
2006-02-24 04:45:00,6.24838,6.25102,6.24833,6.25102,63000000.0
2006-02-24 04:50:00,6.25075,6.25075,6.24795,6.2486,71000000.0
2006-02-24 04:55:00,6.24872,6.2501,6.24766,6.24884,65000000.0
2006-02-24 05:00:00,6.24911,6.25021,6.24807,6.24917,62000000.0
2006-02-24 05:05:00,6.24885,6.25243,6.24783,6.25112,72000000.0
2006-02-24 05:10:00,6.25058,6.25202,6.24997,6.25005,59000000.0
2006-02-24 05:15:00,6.25136,6.25206,6.24929,6.2502,67000000.0
2006-02-24 05:20:00,6.25033,6.25377,6.24956,6.25163,79000000.0
2006-02-24 05:25:00,6.25062,6.25168,6.24908,6.25076,66000000.0
2006-02-24 05:30:00,6.25134,6.25195,6.24922,6.25071,76000000.0
2006-02-24 05:35:00,6.25051,6.2512,6.24926,6.2494,78000000.0
2006-02-24 05:40:00,6.24906,6.25142,6.249,6.25035,61000000.0
2006-02-24 05:45:00,6.25091,6.25185,6.25031,6.25185,77000000.0
2006-02-24 05:50:00,6.25322,6.25322,6.24831,6.25018,62000000.0
2006-02-24 05:55:00,6.25064,6.25194,6.24945,6.25125,70000000.0
2006-02-24 06:00:00,6.25077,6.25121,6.24877,6.24978,77000000.0
2006-02-24 06:05:00,6.24984,6.2512,6.24928,6.25045,81000000.0
2006-02-24 06:10:00,6.25069,6.2518,6.24884,6.25022,73000000.0
2006-02-24 06:15:00,6.24966,6.25089,6.24881,6.24948,69000000.0
2006-02-24 06:20:00,6.24936,6.25095,6.24926,6.25056,68000000.0
2006-02-24 06:25:00,6.2503,6.25088,6.24898,6.24957,71000000.0
2006-02-24 06:30:00,6.24988,6.25049,6.24877,6.24932,58000000.0
2006-02-24 06:35:00,6.24933,6.25094,6.24872,6.24903,72000000.0
2006-02-24 06:40:00,6.24903,6.25117,6.24869,6.25042,71000000.0
2006-02-24 06:45:00,6.24993,6.25095,6.24886,6.24983,69000000.0
2006-02-24 06:50:00,6.24988,6.25084,6.24878,6.25005,56000000.0
2006-02-24 06:55:00,6.25027,6.25119,6.24854,6.24877,64000000.0
2006-02-24 07:00:00,6.24863,6.25071,6.24747,6.24827,58000000.0
2006-02-24 07:05:00,6.24781,6.25056,6.24767,6.25056,59000000.0
2006-02-24 07:10:00,6.24928,6.2505,6.24812,6.24966,82000000.0
2006-02-24 07:15:00,6.24945,6.25037,6.24875,6.24958,80000000.0
2006-02-24 07:20:00,6.24967,6.2505,6.24848,6.24966,76000000.0
2006-02-24 07:25:00,6.24965,6.25136,6.24863,6.24991,78000000.0
2006-02-24 07:30:00,6.24926,6.25092,6.24912,6.24987,61000000.0
2006-02-24 07:35:00,6.25018,6.25109,6.24754,6.24789,63000000.0
2006-02-24 07:40:00,6.24833,6.25026,6.24833,6.2501,55000000.0
2006-02-24 07:45:00,6.24999,6.25175,6.24859,6.24936,59000000.0
2006-02-24 07:50:00,6.24987,6.25077,6.24891,6.2498,67000000.0
2006-02-24 07:55:00,6.24989,6.25124,6.24878,6.25096,62000000.0
2006-02-24 08:00:00,6.25185,6.25231,6.24966,6.25192,65000000.0
2006-02-24 08:05:00,6.25194,6.25271,6.2507,6.25128,73000000.0
2006-02-24 08:10:00,6.2514,6.25258,6.25111,6.25239,58000000.0
2006-02-24 08:15:00,6.25245,6.25265,6.25034,6.25261,59000000.0
2006-02-24 08:20:00,6.2518,6.25412,6.25074,6.25412,64000000.0
2006-02-24 08:25:00,6.25411,6.25457,6.2514,6.25177,56000000.0
2006-02-24 08:30:00,6.25214,6.25277,6.25021,6.2522,62000000.0
2006-02-24 08:35:00,6.25274,6.2532,6.25108,6.25114,56000000.0
2006-02-24 08:40:00,6.25109,6.25253,6.25074,6.25146,58000000.0
2006-02-24 08:45:00,6.25162,6.25283,6.24999,6.25184,76000000.0
2006-02-24 08:50:00,6.252,6.25369,6.25105,6.25279,81000000.0
2006-02-24 08:55:00,6.25236,6.25292,6.25061,6.25229,70000000.0
2006-02-24 09:00:00,6.25257,6.25386,6.25094,6.25192,62000000.0
2006-02-24 09:05:00,6.25254,6.25402,6.25141,6.25384,66000000.0
2006-02-24 09:10:00,6.25318,6.25393,6.25119,6.25119,67000000.0
2006-02-24 09:15:00,6.25085,6.2531,6.25049,6.25133,72000000.0
2006-02-24 09:20:00,6.25099,6.25256,6.24968,6.25074,74000000.0
2006-02-24 09:25:00,6.25046,6.25205,6.24909,6.25054,68000000.0
2006-02-24 09:30:00,6.25029,6.25396,6.24968,6.25219,69000000.0
2006-02-24 09:35:00,6.25224,6.25503,6.25165,6.25214,85000000.0
2006-02-24 09:40:00,6.25353,6.2552,6.25255,6.25306,74000000.0
2006-02-24 09:45:00,6.25328,6.25746,6.25328,6.25595,76000000.0
2006-02-24 09:50:00,6.25526,6.25728,6.25365,6.25641,74000000.0
2006-02-24 09:55:00,6.25722,6.25722,6.25311,6.2545,68000000.0
2006-02-24 10:00:00,6.25541,6.25851,6.25471,6.25557,75000000.0
2006-02-24 10:05:00,6.25583,6.26243,6.25583,6.26175,50000000.0
2006-02-24 10:10:00,6.26083,6.26608,6.25962,6.26488,70000000.0
2006-02-24 10:15:00,6.26422,6.26535,6.26152,6.26263,74000000.0
2006-02-24 10:20:00,6.26218,6.26552,6.26056,6.26552,60000000.0
2006-02-24 10:25:00,6.26522,6.26897,6.26366,6.267,60000000.0
2006-02-24 10:30:00,6.26655,6.26671,6.2644,6.26561,57000000.0
2006-02-24 10:35:00,6.26737,6.2698,6.26441,6.2652,72000000.0
2006-02-24 10:40:00,6.26482,6.26716,6.26363,6.26479,62000000.0
2006-02-24 10:45:00,6.26471,6.26551,6.26078,6.26154,55000000.0
2006-02-24 10:50:00,6.26168,6.26449,6.26164,6.26316,72000000.0
2006-02-24 10:55:00,6.26266,6.26433,6.2616,6.26347,49000000.0
2006-02-24 11:00:00,6.26329,6.26354,6.26129,6.26216,61000000.0
2006-02-24 11:05:00,6.26186,6.263,6.2598,6.2598,71000000.0
2006-02-24 11:10:00,6.25994,6.26096,6.25798,6.2601,67000000.0
2006-02-24 11:15:00,6.25983,6.26529,6.25863,6.26456,63000000.0
2006-02-24 11:20:00,6.26471,6.2655,6.26148,6.26323,76000000.0
2006-02-24 11:25:00,6.26338,6.26514,6.26166,6.26485,64000000.0
2006-02-24 11:30:00,6.26512,6.26533,6.26152,6.26283,74000000.0
2006-02-24 11:35:00,6.26302,6.26421,6.26197,6.26256,60000000.0
2006-02-24 11:40:00,6.26211,6.26211,6.25872,6.26019,64000000.0
2006-02-24 11:45:00,6.26028,6.26368,6.25932,6.26281,62000000.0
2006-02-24 11:50:00,6.26269,6.26522,6.26166,6.2631,68000000.0
2006-02-24 11:55:00,6.26295,6.26355,6.26026,6.26258,52000000.0
2006-02-24 12:00:00,6.26314,6.26612,6.26216,6.26341,63000000.0
2006-02-24 12:05:00,6.26387,6.26387,6.26081,6.26193,61000000.0
2006-02-24 12:10:00,6.26146,6.263,6.25951,6.26297,63000000.0
2006-02-24 12:15:00,6.26267,6.26294,6.26023,6.26097,56000000.0
2006-02-24 12:20:00,6.26174,6.26258,6.25993,6.26114,70000000.0
2006-02-24 12:25:00,6.26162,6.26391,6.26096,6.26381,57000000.0
2006-02-24 12:30:00,6.26368,6.26528,6.26248,6.26297,61000000.0
2006-02-24 12:35:00,6.26238,6.26503,6.26195,6.26503,64000000.0
2006-02-24 12:40:00,6.26542,6.26542,6.26276,6.26397,70000000.0
2006-02-24 12:45:00,6.26398,6.26618,6.26398,6.26469,65000000.0
2006-02-24 12:50:00,6.26489,6.27166,6.26465,6.27051,66000000.0
2006-02-24 12:55:00,6.27032,6.2716,6.26505,6.26505,62000000.0
2006-02-24 13:00:00,6.26574,6.26791,6.26467,6.2671,81000000.0
2006-02-24 13:05:00,6.26758,6.26791,6.26556,6.26647,77000000.0
2006-02-24 13:10:00,6.26636,6.26797,6.26568,6.26641,79000000.0
2006-02-24 13:15:00,6.26677,6.26721,6.2645,6.26549,63000000.0
2006-02-24 13:20:00,6.26532,6.26732,6.26348,6.26699,78000000.0
2006-02-24 13:25:00,6.26669,6.26917,6.26601,6.26709,62000000.0
2006-02-24 13:30:00,6.26705,6.26838,6.26532,6.26591,55000000.0
2006-02-24 13:35:00,6.26539,6.26666,6.26442,6.26572,65000000.0
2006-02-24 13:40:00,6.26581,6.26693,6.26344,6.26436,55000000.0
2006-02-24 13:45:00,6.26414,6.26432,6.26052,6.26162,64000000.0
2006-02-24 13:50:00,6.26172,6.26403,6.26157,6.26236,58000000.0
2006-02-24 13:55:00,6.2628,6.2638,6.2611,6.2634,59000000.0
2006-02-24 14:00:00,6.26252,6.26352,6.26113,6.26184,72000000.0
2006-02-24 14:05:00,6.26095,6.26254,6.26073,6.26202,60000000.0
2006-02-24 14:10:00,6.26258,6.26422,6.26107,6.26399,56000000.0
2006-02-24 14:15:00,6.26328,6.2641,6.26013,6.26199,76000000.0
2006-02-24 14:20:00,6.26273,6.26351,6.26157,6.26213,52000000.0
2006-02-24 14:25:00,6.2625,6.26552,6.26157,6.2651,65000000.0
2006-02-24 14:30:00,6.264,6.26769,6.26364,6.26702,60000000.0
2006-02-24 14:35:00,6.26664,6.26841,6.26626,6.26793,63000000.0
2006-02-24 14:40:00,6.26868,6.2698,6.26669,6.26807,77000000.0
2006-02-24 14:45:00,6.26774,6.26837,6.26582,6.26669,56000000.0
2006-02-24 14:50:00,6.26708,6.26752,6.26462,6.26667,60000000.0
2006-02-24 14:55:00,6.26639,6.2669,6.26475,6.26565,71000000.0
2006-02-24 15:00:00,6.26534,6.26607,6.26324,6.2638,76000000.0
2006-02-24 15:05:00,6.26403,6.26692,6.26397,6.26652,68000000.0
2006-02-24 15:10:00,6.26691,6.26691,6.26353,6.26561,61000000.0
2006-02-24 15:15:00,6.26631,6.26851,6.2647,6.26765,68000000.0
2006-02-24 15:20:00,6.26894,6.26934,6.26563,6.26602,59000000.0
2006-02-24 15:25:00,6.26631,6.26684,6.26309,6.26471,71000000.0
2006-02-24 15:30:00,6.26321,6.26323,6.25639,6.25662,68000000.0
2006-02-24 15:35:00,6.2565,6.26223,6.25544,6.25934,52000000.0
2006-02-24 15:40:00,6.26182,6.26512,6.26084,6.26386,62000000.0
2006-02-24 15:45:00,6.26483,6.26921,6.2637,6.26647,81000000.0
2006-02-24 15:50:00,6.26654,6.2671,6.26455,6.26587,75000000.0
2006-02-24 15:55:00,6.26744,6.26744,6.26278,6.2642,74000000.0
2006-02-24 16:00:00,6.26402,6.2653,6.26214,6.26462,61000000.0
2006-02-24 16:05:00,6.26453,6.26565,6.26331,6.26553,70000000.0
2006-02-24 16:10:00,6.26424,6.26515,6.26249,6.26385,64000000.0
2006-02-24 16:15:00,6.26394,6.26537,6.2631,6.26524,66000000.0
2006-02-24 16:20:00,6.26575,6.26698,6.26384,6.26396,65000000.0
2006-02-24 16:25:00,6.26568,6.26645,6.26433,6.2657,51000000.0
2006-02-24 16:30:00,6.26593,6.2666,6.26268,6.26582,53000000.0
2006-02-24 16:35:00,6.26613,6.26617,6.26322,6.26326,78000000.0
2006-02-24 16:40:00,6.26354,6.26521,6.26298,6.26399,86000000.0
2006-02-24 16:45:00,6.26356,6.26559,6.26304,6.26417,59000000.0
2006-02-24 16:50:00,6.26439,6.26512,6.26302,6.26425,66000000.0
2006-02-24 16:55:00,6.26437,6.26492,6.26226,6.26369,52000000.0
2006-02-24 17:00:00,6.26464,6.26627,6.26391,6.26537,62000000.0
2006-02-24 17:05:00,6.26519,6.26616,6.26235,6.26272,73000000.0
2006-02-24 17:10:00,6.26254,6.26357,6.25977,6.26047,57000000.0
2006-02-24 17:15:00,6.2612,6.26839,6.2612,6.26742,71000000.0
2006-02-24 17:20:00,6.26671,6.27087,6.26606,6.26982,55000000.0
2006-02-24 17:25:00,6.27057,6.27057,6.26662,6.2679,62000000.0
2006-02-24 17:30:00,6.26733,6.27176,6.26662,6.27116,63000000.0
2006-02-24 17:35:00,6.27078,6.27672,6.27055,6.27261,64000000.0
2006-02-24 17:40:00,6.27383,6.27487,6.27172,6.27358,76000000.0
2006-02-24 17:45:00,6.27292,6.27598,6.27128,6.27597,60000000.0
2006-02-24 17:50:00,6.27573,6.27676,6.27334,6.27573,86000000.0
2006-02-24 17:55:00,6.2763,6.28114,6.27575,6.28004,66000000.0
2006-02-24 18:00:00,6.27966,6.28122,6.27742,6.27899,72000000.0
2006-02-24 18:05:00,6.27934,6.27959,6.27501,6.27556,73000000.0
2006-02-24 18:10:00,6.27591,6.27951,6.27576,6.27951,58000000.0
2006-02-24 18:15:00,6.27925,6.27925,6.27582,6.27678,61000000.0
2006-02-24 18:20:00,6.27705,6.27855,6.27675,6.27675,63000000.0
2006-02-24 18:25:00,6.27752,6.27752,6.27333,6.27454,67000000.0
2006-02-24 18:30:00,6.27484,6.2774,6.2739,6.27666,65000000.0
2006-02-24 18:35:00,6.27674,6.27712,6.27465,6.27558,76000000.0
2006-02-24 18:40:00,6.27498,6.27554,6.27214,6.27341,67000000.0
2006-02-24 18:45:00,6.27394,6.27563,6.27362,6.27416,66000000.0
2006-02-24 18:50:00,6.27431,6.27646,6.2731,6.27412,63000000.0
2006-02-24 18:55:00,6.2743,6.27462,6.27162,6.27185,71000000.0
2006-02-24 19:00:00,6.2732,6.27585,6.27292,6.27371,70000000.0
2006-02-24 19:05:00,6.27416,6.27845,6.27333,6.27735,76000000.0
2006-02-24 19:10:00,6.27689,6.27778,6.27423,6.27483,68000000.0
2006-02-24 19:15:00,6.2753,6.27771,6.27448,6.27448,61000000.0
2006-02-24 19:20:00,6.27564,6.27757,6.27479,6.27726,72000000.0
2006-02-24 19:25:00,6.27688,6.27832,6.27576,6.27636,62000000.0
2006-02-24 19:30:00,6.27624,6.27979,6.27624,6.27741,66000000.0
2006-02-24 19:35:00,6.27924,6.27987,6.27714,6.27915,63000000.0
2006-02-24 19:40:00,6.27879,6.27914,6.27633,6.27681,70000000.0
2006-02-24 19:45:00,6.27614,6.27706,6.27323,6.27353,70000000.0
2006-02-24 19:50:00,6.27442,6.27797,6.27358,6.27691,71000000.0
2006-02-24 19:55:00,6.27642,6.27756,6.27306,6.27375,68000000.0
2006-02-24 20:00:00,6.27445,6.27663,6.27341,6.27404,67000000.0
2006-02-24 20:05:00,6.27428,6.27735,6.27333,6.27726,65000000.0
2006-02-24 20:10:00,6.27665,6.27665,6.2737,6.27502,66000000.0
2006-02-24 20:15:00,6.27449,6.27792,6.27341,6.27663,64000000.0
2006-02-24 20:20:00,6.27677,6.27722,6.27471,6.27722,65000000.0
2006-02-24 20:25:00,6.27673,6.27679,6.27475,6.27676,63000000.0
2006-02-24 20:30:00,6.27591,6.27651,6.27391,6.27483,59000000.0
2006-02-24 20:35:00,6.27518,6.2764,6.27405,6.27452,70000000.0
2006-02-24 20:40:00,6.27486,6.27676,6.27431,6.27507,89000000.0
2006-02-24 20:45:00,6.27469,6.27807,6.27469,6.27709,67000000.0
2006-02-24 20:50:00,6.27671,6.27782,6.27593,6.27625,62000000.0
2006-02-24 20:55:00,6.27625,6.27728,6.27362,6.27485,65000000.0
2006-02-24 21:00:00,6.27488,6.27711,6.2735,6.27596,72000000.0
2006-02-24 21:05:00,6.27636,6.27889,6.2759,6.27795,66000000.0
2006-02-24 21:10:00,6.27729,6.279,6.27602,6.27668,62000000.0
2006-02-24 21:15:00,6.27694,6.27954,6.27618,6.27889,68000000.0
2006-02-24 21:20:00,6.27788,6.27986,6.27648,6.27913,52000000.0
2006-02-24 21:25:00,6.27926,6.28085,6.27728,6.2781,58000000.0
2006-02-24 21:30:00,6.27813,6.27815,6.27438,6.2752,59000000.0
2006-02-24 21:35:00,6.27482,6.27581,6.27246,6.27381,88000000.0
2006-02-24 21:40:00,6.27387,6.27507,6.27305,6.27458,65000000.0
2006-02-24 21:45:00,6.27288,6.27394,6.27057,6.27288,62000000.0
2006-02-24 21:50:00,6.27324,6.27478,6.27148,6.27478,62000000.0
2006-02-24 21:55:00,6.27536,6.27666,6.27337,6.27581,72000000.0
2006-02-24 22:00:00,6.27669,6.27685,6.27464,6.27464,79000000.0
2006-02-24 22:05:00,6.27426,6.27674,6.27424,6.2761,67000000.0
2006-02-24 22:10:00,6.2754,6.2778,6.27525,6.27672,64000000.0
2006-02-24 22:15:00,6.27683,6.2769,6.27503,6.27548,69000000.0
2006-02-24 22:20:00,6.27608,6.27758,6.27551,6.27642,69000000.0
2006-02-24 22:25:00,6.2765,6.27882,6.2765,6.2787,63000000.0
2006-02-24 22:30:00,6.27754,6.27835,6.27662,6.27698,60000000.0
2006-02-24 22:35:00,6.27692,6.2804,6.27664,6.27983,56000000.0
2006-02-24 22:40:00,6.27984,6.28015,6.27624,6.27782,63000000.0
2006-02-24 22:45:00,6.27752,6.28157,6.27752,6.28157,68000000.0
2006-02-24 22:50:00,6.2776,6.27973,6.2773,6.27963,70000000.0
2006-02-24 22:55:00,6.27968,6.28151,6.27795,6.27925,64000000.0
2006-02-24 23:00:00,6.2791,6.28197,6.27896,6.2801,68000000.0
2006-02-24 23:05:00,6.28015,6.2812,6.2779,6.2779,60000000.0
2006-02-24 23:10:00,6.27843,6.27947,6.27698,6.27721,66000000.0
2006-02-24 23:15:00,6.27736,6.27799,6.27582,6.27737,65000000.0
2006-02-24 23:20:00,6.27768,6.27857,6.27668,6.27681,66000000.0
2006-02-24 23:25:00,6.27649,6.27785,6.27527,6.27615,64000000.0
2006-02-24 23:30:00,6.27608,6.27697,6.27533,6.27595,72000000.0
2006-02-24 23:35:00,6.27563,6.2767,6.2746,6.2746,62000000.0
2006-02-24 23:40:00,6.27463,6.27606,6.27378,6.27383,80000000.0
2006-02-24 23:45:00,6.27344,6.27621,6.27344,6.2751,76000000.0
2006-02-24 23:50:00,6.27452,6.27551,6.27347,6.27505,67000000.0
2006-02-24 23:55:00,6.27402,6.27576,6.27385,6.27513,76000000.0
2006-02-27 02:00:00,6.29535,6.29596,6.29217,6.29217,69000000.0
2006-02-27 02:05:00,6.29347,6.29759,6.29233,6.29739,73000000.0
2006-02-27 02:10:00,6.2974,6.29791,6.2937,6.2937,74000000.0
2006-02-27 02:15:00,6.29366,6.2951,6.29159,6.29501,70000000.0
2006-02-27 02:20:00,6.29589,6.29737,6.29414,6.29621,74000000.0
2006-02-27 02:25:00,6.29643,6.2988,6.29542,6.29626,59000000.0
2006-02-27 02:30:00,6.29595,6.29836,6.29307,6.29725,64000000.0
2006-02-27 02:35:00,6.29719,6.29965,6.29565,6.29796,71000000.0
2006-02-27 02:40:00,6.29892,6.30207,6.29743,6.30178,69000000.0
2006-02-27 02:45:00,6.30191,6.30256,6.29926,6.30023,69000000.0
2006-02-27 02:50:00,6.29979,6.3013,6.29768,6.29988,66000000.0
2006-02-27 02:55:00,6.29971,6.3006,6.29292,6.29293,65000000.0
2006-02-27 03:00:00,6.29266,6.29552,6.29014,6.29552,67000000.0
2006-02-27 03:05:00,6.29583,6.29628,6.29113,6.29291,68000000.0
2006-02-27 03:10:00,6.2924,6.2938,6.29035,6.29035,80000000.0
2006-02-27 03:15:00,6.29033,6.29329,6.29033,6.29141,50000000.0
2006-02-27 03:20:00,6.29147,6.29387,6.29115,6.29272,62000000.0
2006-02-27 03:25:00,6.29315,6.29328,6.29058,6.29238,71000000.0
2006-02-27 03:30:00,6.2925,6.2939,6.29086,6.29208,68000000.0
2006-02-27 03:35:00,6.29267,6.29267,6.28919,6.29118,60000000.0
2006-02-27 03:40:00,6.29103,6.29264,6.29002,6.29082,82000000.0
2006-02-27 03:45:00,6.29071,6.29227,6.29006,6.2911,53000000.0
2006-02-27 03:50:00,6.29013,6.29195,6.2889,6.28982,74000000.0
2006-02-27 03:55:00,6.28972,6.29067,6.28379,6.28522,63000000.0
2006-02-27 04:00:00,6.28465,6.28588,6.28253,6.28296,70000000.0
2006-02-27 04:05:00,6.28491,6.28692,6.28382,6.28389,66000000.0
2006-02-27 04:10:00,6.28301,6.285,6.28168,6.28288,77000000.0
2006-02-27 04:15:00,6.28426,6.28527,6.28238,6.28458,57000000.0
2006-02-27 04:20:00,6.28477,6.2863,6.28326,6.28596,62000000.0
2006-02-27 04:25:00,6.28585,6.28693,6.28454,6.28541,53000000.0
2006-02-27 04:30:00,6.28634,6.28707,6.28505,6.28517,66000000.0
2006-02-27 04:35:00,6.28527,6.28577,6.2816,6.28239,64000000.0
2006-02-27 04:40:00,6.28234,6.2832,6.28133,6.28205,54000000.0
2006-02-27 04:45:00,6.2822,6.28274,6.28026,6.28173,63000000.0
2006-02-27 04:50:00,6.28212,6.28294,6.28016,6.28147,71000000.0
2006-02-27 04:55:00,6.28114,6.28202,6.27845,6.27854,65000000.0
2006-02-27 05:00:00,6.27906,6.28091,6.27906,6.2801,62000000.0
2006-02-27 05:05:00,6.28073,6.28144,6.2786,6.27938,72000000.0
2006-02-27 05:10:00,6.27913,6.2813,6.27911,6.2806,59000000.0
2006-02-27 05:15:00,6.28042,6.28099,6.27867,6.28096,67000000.0
2006-02-27 05:20:00,6.28083,6.28083,6.27866,6.27882,79000000.0
2006-02-27 05:25:00,6.27887,6.28097,6.27862,6.2799,66000000.0
2006-02-27 05:30:00,6.27844,6.28077,6.27844,6.27952,76000000.0
2006-02-27 05:35:00,6.27944,6.28153,6.27868,6.27868,78000000.0
2006-02-27 05:40:00,6.27831,6.28099,6.27821,6.27994,61000000.0
2006-02-27 05:45:00,6.28029,6.28206,6.27905,6.2815,77000000.0
2006-02-27 05:50:00,6.28165,6.28179,6.27933,6.27961,62000000.0
2006-02-27 05:55:00,6.27952,6.28176,6.27921,6.27931,70000000.0
2006-02-27 06:00:00,6.27956,6.28188,6.27939,6.28111,77000000.0
2006-02-27 06:05:00,6.28128,6.2816,6.28002,6.28084,81000000.0
2006-02-27 06:10:00,6.2803,6.28252,6.27985,6.27994,73000000.0
2006-02-27 06:15:00,6.28091,6.28189,6.27975,6.28189,69000000.0
2006-02-27 06:20:00,6.2802,6.28246,6.28016,6.2815,68000000.0
2006-02-27 06:25:00,6.28117,6.28201,6.2799,6.28144,71000000.0
2006-02-27 06:30:00,6.28132,6.28175,6.27984,6.2808,58000000.0
2006-02-27 06:35:00,6.28018,6.28295,6.27951,6.27981,72000000.0
2006-02-27 06:40:00,6.2801,6.28053,6.27579,6.27579,71000000.0
2006-02-27 06:45:00,6.27582,6.27829,6.27402,6.27448,69000000.0
2006-02-27 06:50:00,6.27595,6.2779,6.2747,6.27684,56000000.0
2006-02-27 06:55:00,6.27582,6.27771,6.27512,6.2773,64000000.0
2006-02-27 07:00:00,6.27789,6.27891,6.2762,6.27777,58000000.0
2006-02-27 07:05:00,6.27828,6.28104,6.27799,6.27969,59000000.0
2006-02-27 07:10:00,6.28027,6.28101,6.27846,6.28101,82000000.0
2006-02-27 07:15:00,6.28133,6.28133,6.27884,6.28071,80000000.0
2006-02-27 07:20:00,6.27968,6.28213,6.27914,6.2798,76000000.0
2006-02-27 07:25:00,6.28068,6.28175,6.27938,6.28107,78000000.0
2006-02-27 07:30:00,6.28115,6.28259,6.27974,6.28151,61000000.0
2006-02-27 07:35:00,6.28143,6.28197,6.27952,6.28048,63000000.0
2006-02-27 07:40:00,6.28041,6.28244,6.2804,6.28054,55000000.0
2006-02-27 07:45:00,6.2827,6.28394,6.2806,6.28183,59000000.0
2006-02-27 07:50:00,6.28069,6.28245,6.27956,6.27956,67000000.0
2006-02-27 07:55:00,6.27964,6.2813,6.27841,6.27999,62000000.0
2006-02-27 08:00:00,6.27938,6.28134,6.27938,6.28032,65000000.0
2006-02-27 08:05:00,6.28059,6.28091,6.27861,6.28059,73000000.0
2006-02-27 08:10:00,6.28036,6.28326,6.27927,6.28287,58000000.0
2006-02-27 08:15:00,6.28266,6.28407,6.28189,6.28404,59000000.0
2006-02-27 08:20:00,6.28359,6.28621,6.28305,6.2848,64000000.0
2006-02-27 08:25:00,6.2847,6.28534,6.28304,6.2845,56000000.0
2006-02-27 08:30:00,6.28423,6.28423,6.27941,6.27961,62000000.0
2006-02-27 08:35:00,6.28116,6.28179,6.27991,6.28016,56000000.0
2006-02-27 08:40:00,6.27986,6.28216,6.27951,6.27999,58000000.0
2006-02-27 08:45:00,6.28084,6.28287,6.27982,6.28287,76000000.0
2006-02-27 08:50:00,6.28317,6.28684,6.2818,6.28684,81000000.0
2006-02-27 08:55:00,6.28571,6.28749,6.28127,6.28699,70000000.0
2006-02-27 09:00:00,6.28588,6.2911,6.28588,6.28964,62000000.0
2006-02-27 09:05:00,6.28986,6.28986,6.28384,6.28436,66000000.0
2006-02-27 09:10:00,6.28431,6.28791,6.28431,6.28711,67000000.0
2006-02-27 09:15:00,6.2873,6.28925,6.28623,6.28851,72000000.0
2006-02-27 09:20:00,6.28873,6.28942,6.28609,6.28799,74000000.0
2006-02-27 09:25:00,6.28825,6.28947,6.28684,6.28854,68000000.0
2006-02-27 09:30:00,6.28905,6.29026,6.28751,6.28824,69000000.0
2006-02-27 09:35:00,6.28811,6.28899,6.28573,6.28707,85000000.0
2006-02-27 09:40:00,6.28674,6.28682,6.28316,6.28515,74000000.0
2006-02-27 09:45:00,6.2855,6.28782,6.28391,6.28782,76000000.0
2006-02-27 09:50:00,6.28717,6.28732,6.28441,6.28481,74000000.0
2006-02-27 09:55:00,6.28466,6.28744,6.28466,6.28527,68000000.0
2006-02-27 10:00:00,6.28457,6.28579,6.28343,6.28385,75000000.0
2006-02-27 10:05:00,6.28529,6.28743,6.28255,6.28743,50000000.0
2006-02-27 10:10:00,6.28912,6.29177,6.28827,6.29113,70000000.0
2006-02-27 10:15:00,6.2908,6.29388,6.29067,6.29209,74000000.0
2006-02-27 10:20:00,6.29321,6.29453,6.28976,6.29294,60000000.0
2006-02-27 10:25:00,6.29384,6.29565,6.29292,6.29303,60000000.0
2006-02-27 10:30:00,6.29322,6.29359,6.29003,6.29178,57000000.0
2006-02-27 10:35:00,6.29152,6.29515,6.29125,6.29213,72000000.0
2006-02-27 10:40:00,6.29077,6.29199,6.28963,6.29193,62000000.0
2006-02-27 10:45:00,6.29196,6.29196,6.28865,6.29055,55000000.0
2006-02-27 10:50:00,6.2905,6.29236,6.28946,6.29082,72000000.0
2006-02-27 10:55:00,6.2905,6.29158,6.28814,6.2904,49000000.0
2006-02-27 11:00:00,6.28958,6.29014,6.28782,6.28933,61000000.0
2006-02-27 11:05:00,6.28956,6.29185,6.28916,6.29119,71000000.0
2006-02-27 11:10:00,6.28897,6.29048,6.2882,6.28964,67000000.0
2006-02-27 11:15:00,6.28922,6.29201,6.28887,6.29038,63000000.0
2006-02-27 11:20:00,6.29053,6.29205,6.28977,6.29062,76000000.0
2006-02-27 11:25:00,6.29232,6.29397,6.29093,6.29364,64000000.0
2006-02-27 11:30:00,6.29345,6.29449,6.29213,6.29332,74000000.0
2006-02-27 11:35:00,6.29339,6.29339,6.29051,6.29098,60000000.0
2006-02-27 11:40:00,6.29064,6.2929,6.29041,6.29265,64000000.0
2006-02-27 11:45:00,6.29276,6.29286,6.29032,6.29272,62000000.0
2006-02-27 11:50:00,6.29252,6.29253,6.28942,6.29049,68000000.0
2006-02-27 11:55:00,6.29123,6.29152,6.2893,6.28993,52000000.0
2006-02-27 12:00:00,6.29052,6.29109,6.28925,6.29046,63000000.0
2006-02-27 12:05:00,6.29078,6.29226,6.2896,6.2905,61000000.0
2006-02-27 12:10:00,6.29068,6.29157,6.2894,6.29055,63000000.0
2006-02-27 12:15:00,6.29078,6.29078,6.28776,6.28816,56000000.0
2006-02-27 12:20:00,6.28742,6.28928,6.28698,6.28871,70000000.0
2006-02-27 12:25:00,6.28898,6.28934,6.28637,6.28674,57000000.0
2006-02-27 12:30:00,6.28627,6.28829,6.28531,6.28821,61000000.0
2006-02-27 12:35:00,6.28842,6.28861,6.28571,6.28573,64000000.0
2006-02-27 12:40:00,6.28634,6.28748,6.28411,6.28658,70000000.0
2006-02-27 12:45:00,6.2859,6.28726,6.28454,6.28534,65000000.0
2006-02-27 12:50:00,6.28561,6.2873,6.28481,6.28647,66000000.0
2006-02-27 12:55:00,6.28718,6.28855,6.2856,6.2878,62000000.0
2006-02-27 13:00:00,6.28805,6.29007,6.28742,6.28961,81000000.0
2006-02-27 13:05:00,6.28979,6.28993,6.28568,6.28685,77000000.0
2006-02-27 13:10:00,6.2873,6.2887,6.28559,6.28693,79000000.0
2006-02-27 13:15:00,6.28691,6.28817,6.28592,6.28731,63000000.0
2006-02-27 13:20:00,6.28719,6.28849,6.28568,6.2859,78000000.0
2006-02-27 13:25:00,6.28581,6.28762,6.28419,6.28513,62000000.0
2006-02-27 13:30:00,6.28473,6.28631,6.28359,6.28359,55000000.0
2006-02-27 13:35:00,6.28408,6.28602,6.28328,6.28477,65000000.0
2006-02-27 13:40:00,6.28533,6.28582,6.28315,6.28382,55000000.0
2006-02-27 13:45:00,6.28247,6.28535,6.28247,6.28424,64000000.0
2006-02-27 13:50:00,6.28376,6.28637,6.28283,6.28578,58000000.0
2006-02-27 13:55:00,6.28587,6.2875,6.28461,6.28721,59000000.0
2006-02-27 14:00:00,6.28575,6.2859,6.283,6.28376,72000000.0
2006-02-27 14:05:00,6.28354,6.2866,6.282,6.28288,60000000.0
2006-02-27 14:10:00,6.28272,6.28447,6.28155,6.28424,56000000.0
2006-02-27 14:15:00,6.28363,6.28545,6.28271,6.28463,76000000.0
2006-02-27 14:20:00,6.28317,6.28508,6.28286,6.28426,52000000.0
2006-02-27 14:25:00,6.2848,6.28688,6.28428,6.2867,65000000.0
2006-02-27 14:30:00,6.28651,6.2866,6.28351,6.28513,60000000.0
2006-02-27 14:35:00,6.28466,6.286,6.28338,6.2837,63000000.0
2006-02-27 14:40:00,6.28326,6.28579,6.28318,6.28376,77000000.0
2006-02-27 14:45:00,6.28394,6.28539,6.28275,6.28506,56000000.0
2006-02-27 14:50:00,6.28505,6.28561,6.28211,6.28296,60000000.0
2006-02-27 14:55:00,6.28372,6.28696,6.28341,6.28649,71000000.0
2006-02-27 15:00:00,6.28685,6.28839,6.28099,6.28666,76000000.0
2006-02-27 15:05:00,6.28781,6.28893,6.28579,6.28725,68000000.0
2006-02-27 15:10:00,6.28804,6.28868,6.28639,6.28727,61000000.0
2006-02-27 15:15:00,6.28736,6.28815,6.2855,6.28797,68000000.0
2006-02-27 15:20:00,6.28738,6.28882,6.28543,6.28835,59000000.0
2006-02-27 15:25:00,6.28809,6.28831,6.28466,6.28533,71000000.0
2006-02-27 15:30:00,6.28602,6.28684,6.28427,6.28583,68000000.0
2006-02-27 15:35:00,6.28574,6.2869,6.28462,6.28645,52000000.0
2006-02-27 15:40:00,6.28624,6.28748,6.28485,6.28624,62000000.0
2006-02-27 15:45:00,6.2859,6.28629,6.28451,6.28541,81000000.0
2006-02-27 15:50:00,6.28579,6.28826,6.28504,6.28714,75000000.0
2006-02-27 15:55:00,6.28734,6.28996,6.28631,6.28945,74000000.0
2006-02-27 16:00:00,6.29003,6.29237,6.28745,6.29013,61000000.0
2006-02-27 16:05:00,6.29104,6.29407,6.29007,6.29385,70000000.0
2006-02-27 16:10:00,6.29388,6.29443,6.29139,6.29252,64000000.0
2006-02-27 16:15:00,6.29161,6.29247,6.28967,6.2906,66000000.0
2006-02-27 16:20:00,6.29065,6.29183,6.28907,6.29009,65000000.0
2006-02-27 16:25:00,6.29064,6.29253,6.28986,6.29119,51000000.0
2006-02-27 16:30:00,6.29059,6.29083,6.28797,6.28958,53000000.0
2006-02-27 16:35:00,6.28942,6.29095,6.28827,6.29086,78000000.0
2006-02-27 16:40:00,6.29138,6.29322,6.29013,6.29168,86000000.0
2006-02-27 16:45:00,6.29149,6.29276,6.28993,6.29057,59000000.0
2006-02-27 16:50:00,6.29092,6.29175,6.28907,6.29108,66000000.0
2006-02-27 16:55:00,6.29018,6.29249,6.28872,6.29234,52000000.0
2006-02-27 17:00:00,6.2923,6.29526,6.29132,6.29382,62000000.0
2006-02-27 17:05:00,6.29394,6.29493,6.29126,6.29342,73000000.0
2006-02-27 17:10:00,6.29309,6.29518,6.29232,6.29331,57000000.0
2006-02-27 17:15:00,6.2934,6.29417,6.28996,6.2914,71000000.0
2006-02-27 17:20:00,6.29077,6.29354,6.29006,6.29118,55000000.0
2006-02-27 17:25:00,6.29096,6.29318,6.29049,6.29092,62000000.0
2006-02-27 17:30:00,6.29097,6.29194,6.28903,6.29067,63000000.0
2006-02-27 17:35:00,6.29097,6.29197,6.28987,6.29029,64000000.0
2006-02-27 17:40:00,6.28938,6.29143,6.28364,6.28418,76000000.0
2006-02-27 17:45:00,6.28374,6.28622,6.28306,6.28516,60000000.0
2006-02-27 17:50:00,6.28517,6.28876,6.28439,6.28523,86000000.0
2006-02-27 17:55:00,6.28415,6.28652,6.28298,6.28652,66000000.0
2006-02-27 18:00:00,6.28558,6.2877,6.28489,6.28673,72000000.0
2006-02-27 18:05:00,6.28702,6.28895,6.28621,6.28668,73000000.0
2006-02-27 18:10:00,6.28754,6.28897,6.28593,6.28897,58000000.0
2006-02-27 18:15:00,6.28833,6.29078,6.28739,6.28998,61000000.0
2006-02-27 18:20:00,6.28926,6.28993,6.28651,6.28694,63000000.0
2006-02-27 18:25:00,6.28753,6.28848,6.28597,6.28625,67000000.0
2006-02-27 18:30:00,6.28671,6.28731,6.28344,6.28456,65000000.0
2006-02-27 18:35:00,6.28485,6.28575,6.28133,6.28151,76000000.0
2006-02-27 18:40:00,6.28129,6.28405,6.28051,6.28147,67000000.0
2006-02-27 18:45:00,6.28139,6.28604,6.28128,6.28458,66000000.0
2006-02-27 18:50:00,6.28404,6.28571,6.28342,6.28402,63000000.0
2006-02-27 18:55:00,6.28381,6.28512,6.2805,6.28407,71000000.0
2006-02-27 19:00:00,6.28582,6.28716,6.28311,6.28648,70000000.0
2006-02-27 19:05:00,6.28659,6.28695,6.28411,6.28567,76000000.0
2006-02-27 19:10:00,6.28559,6.28876,6.28559,6.28802,68000000.0
2006-02-27 19:15:00,6.28782,6.28849,6.2858,6.28763,61000000.0
2006-02-27 19:20:00,6.28748,6.28806,6.28533,6.28729,72000000.0
2006-02-27 19:25:00,6.2878,6.28839,6.28598,6.28839,62000000.0
2006-02-27 19:30:00,6.28705,6.29325,6.28669,6.29288,66000000.0
2006-02-27 19:35:00,6.2931,6.29319,6.29036,6.29286,63000000.0
2006-02-27 19:40:00,6.29276,6.29366,6.29105,6.29188,70000000.0
2006-02-27 19:45:00,6.29261,6.29336,6.29111,6.29207,70000000.0
2006-02-27 19:50:00,6.29186,6.29278,6.28946,6.29095,71000000.0
2006-02-27 19:55:00,6.28964,6.2907,6.28743,6.28743,68000000.0
2006-02-27 20:00:00,6.28863,6.28998,6.28552,6.28653,67000000.0
2006-02-27 20:05:00,6.28673,6.28713,6.28453,6.28546,65000000.0
2006-02-27 20:10:00,6.28602,6.28685,6.28424,6.28685,66000000.0
2006-02-27 20:15:00,6.28644,6.28644,6.28171,6.28178,64000000.0
2006-02-27 20:20:00,6.28256,6.28437,6.28184,6.28285,65000000.0
2006-02-27 20:25:00,6.28303,6.28615,6.28278,6.28447,63000000.0
2006-02-27 20:30:00,6.28553,6.2864,6.28368,6.28572,59000000.0
2006-02-27 20:35:00,6.28564,6.28651,6.28383,6.28383,70000000.0
2006-02-27 20:40:00,6.2851,6.28638,6.28368,6.28479,89000000.0
2006-02-27 20:45:00,6.28499,6.28739,6.28499,6.28665,67000000.0
2006-02-27 20:50:00,6.28658,6.2871,6.28519,6.28608,62000000.0
2006-02-27 20:55:00,6.28565,6.28695,6.28457,6.28572,65000000.0
2006-02-27 21:00:00,6.28599,6.28682,6.28509,6.28592,72000000.0
2006-02-27 21:05:00,6.28571,6.28764,6.28548,6.28567,66000000.0
2006-02-27 21:10:00,6.28512,6.28689,6.28506,6.2856,62000000.0
2006-02-27 21:15:00,6.2856,6.28913,6.28545,6.2869,68000000.0
2006-02-27 21:20:00,6.2867,6.28819,6.28606,6.28691,52000000.0
2006-02-27 21:25:00,6.28704,6.28812,6.28553,6.286,58000000.0
2006-02-27 21:30:00,6.28647,6.28731,6.28473,6.28599,59000000.0
2006-02-27 21:35:00,6.28601,6.28806,6.28561,6.28658,88000000.0
2006-02-27 21:40:00,6.28634,6.28754,6.2856,6.28725,65000000.0
2006-02-27 21:45:00,6.2874,6.2883,6.28616,6.28719,62000000.0
2006-02-27 21:50:00,6.28716,6.28863,6.28531,6.28628,62000000.0
2006-02-27 21:55:00,6.28597,6.28912,6.28468,6.28669,72000000.0
2006-02-27 22:00:00,6.28735,6.28804,6.28504,6.28657,79000000.0
2006-02-27 22:05:00,6.28608,6.28716,6.28504,6.28509,67000000.0
2006-02-27 22:10:00,6.28471,6.28671,6.28469,6.28565,64000000.0
2006-02-27 22:15:00,6.28577,6.28774,6.28507,6.28774,69000000.0
2006-02-27 22:20:00,6.28761,6.28761,6.28532,6.28566,69000000.0
2006-02-27 22:25:00,6.28534,6.28865,6.28534,6.28861,63000000.0
2006-02-27 22:30:00,6.28908,6.2891,6.28671,6.28818,60000000.0
2006-02-27 22:35:00,6.28797,6.28947,6.28688,6.28717,56000000.0
2006-02-27 22:40:00,6.28738,6.28935,6.28726,6.28849,63000000.0
2006-02-27 22:45:00,6.28859,6.29222,6.28812,6.29112,68000000.0
2006-02-27 22:50:00,6.29026,6.29051,6.28861,6.28971,70000000.0
2006-02-27 22:55:00,6.28965,6.29133,6.28777,6.29027,64000000.0
2006-02-27 23:00:00,6.29063,6.29249,6.29063,6.29157,68000000.0
2006-02-27 23:05:00,6.29127,6.29228,6.29011,6.29036,60000000.0
2006-02-27 23:10:00,6.2905,6.29288,6.2902,6.2902,66000000.0
2006-02-27 23:15:00,6.2908,6.29232,6.29013,6.29101,65000000.0
2006-02-27 23:20:00,6.29159,6.29262,6.29028,6.29147,66000000.0
2006-02-27 23:25:00,6.29149,6.29149,6.2895,6.29003,64000000.0
2006-02-27 23:30:00,6.2902,6.29152,6.28915,6.28923,72000000.0
2006-02-27 23:35:00,6.28918,6.29234,6.28918,6.29051,62000000.0
2006-02-27 23:40:00,6.29057,6.29271,6.29024,6.29105,80000000.0
2006-02-27 23:45:00,6.29142,6.29157,6.28806,6.29087,76000000.0
2006-02-27 23:50:00,6.2907,6.29231,6.28992,6.29062,67000000.0
2006-02-27 23:55:00,6.29053,6.29252,6.29014,6.29022,76000000.0
2006-02-28 00:00:00,6.29204,6.29303,6.29056,6.29156,70000000.0
2006-02-28 00:05:00,6.29098,6.29268,6.29056,6.29163,62000000.0
2006-02-28 00:10:00,6.29256,6.29335,6.29057,6.29154,63000000.0
2006-02-28 00:15:00,6.29122,6.29232,6.29054,6.2907,65000000.0
2006-02-28 00:20:00,6.29142,6.29324,6.29134,6.29318,60000000.0
2006-02-28 00:25:00,6.29269,6.29278,6.29115,6.29203,66000000.0
2006-02-28 00:30:00,6.29217,6.29217,6.29022,6.29054,64000000.0
2006-02-28 00:35:00,6.29054,6.29281,6.29026,6.29275,80000000.0
2006-02-28 00:40:00,6.29235,6.29235,6.29023,6.29093,61000000.0
2006-02-28 00:45:00,6.29097,6.29256,6.28977,6.29133,63000000.0
2006-02-28 00:50:00,6.29087,6.29226,6.29042,6.29158,60000000.0
2006-02-28 00:55:00,6.29171,6.29238,6.28913,6.29112,66000000.0
2006-02-28 01:00:00,6.2911,6.29363,6.29073,6.29307,63000000.0
2006-02-28 01:05:00,6.29306,6.29345,6.29091,6.2918,70000000.0
2006-02-28 01:10:00,6.29188,6.29313,6.29036,6.293,55000000.0
2006-02-28 01:15:00,6.29298,6.29342,6.29074,6.29088,63000000.0
2006-02-28 01:20:00,6.29072,6.29213,6.28996,6.29061,59000000.0
2006-02-28 01:25:00,6.29143,6.29143,6.28883,6.29037,70000000.0
2006-02-28 01:30:00,6.29038,6.29065,6.28724,6.2896,68000000.0
2006-02-28 01:35:00,6.28953,6.2899,6.28772,6.28865,71000000.0
2006-02-28 01:40:00,6.28927,6.2915,6.28829,6.29091,72000000.0
2006-02-28 01:45:00,6.29116,6.29143,6.28906,6.2897,68000000.0
2006-02-28 01:50:00,6.28979,6.29061,6.28806,6.28948,67000000.0
2006-02-28 01:55:00,6.28959,6.29132,6.28923,6.2893,61000000.0
2006-02-28 02:00:00,6.28935,6.2939,6.28935,6.29215,69000000.0
2006-02-28 02:05:00,6.29196,6.29491,6.29182,6.29487,73000000.0
2006-02-28 02:10:00,6.29492,6.29524,6.29285,6.29439,74000000.0
2006-02-28 02:15:00,6.29309,6.29468,6.29136,6.29263,70000000.0
2006-02-28 02:20:00,6.29317,6.29462,6.29263,6.29267,74000000.0
2006-02-28 02:25:00,6.29302,6.29534,6.29258,6.29432,59000000.0
2006-02-28 02:30:00,6.29492,6.29582,6.29341,6.29518,64000000.0
2006-02-28 02:35:00,6.29496,6.29604,6.29192,6.29193,71000000.0
2006-02-28 02:40:00,6.2932,6.29478,6.29053,6.29478,69000000.0
2006-02-28 02:45:00,6.29423,6.29443,6.29198,6.29272,69000000.0
2006-02-28 02:50:00,6.29303,6.29599,6.29303,6.29572,66000000.0
2006-02-28 02:55:00,6.29597,6.29795,6.29447,6.29693,65000000.0
2006-02-28 03:00:00,6.29581,6.29718,6.29472,6.29472,67000000.0
2006-02-28 03:05:00,6.29558,6.29659,6.29418,6.29429,68000000.0
2006-02-28 03:10:00,6.29397,6.29529,6.29298,6.29378,80000000.0
2006-02-28 03:15:00,6.29352,6.29474,6.29189,6.29189,50000000.0
2006-02-28 03:20:00,6.29249,6.29468,6.29224,6.29344,62000000.0
2006-02-28 03:25:00,6.29419,6.2946,6.29247,6.29268,71000000.0
2006-02-28 03:30:00,6.29279,6.29422,6.29218,6.29396,68000000.0
2006-02-28 03:35:00,6.29395,6.29395,6.29104,6.2928,60000000.0
2006-02-28 03:40:00,6.29298,6.29326,6.29043,6.29326,82000000.0
2006-02-28 03:45:00,6.29326,6.29326,6.29043,6.29253,53000000.0
2006-02-28 03:50:00,6.29187,6.29374,6.29096,6.29374,74000000.0
2006-02-28 03:55:00,6.29401,6.29433,6.29185,6.29321,63000000.0
2006-02-28 04:00:00,6.29232,6.29271,6.29076,6.29221,70000000.0
2006-02-28 04:05:00,6.29222,6.29457,6.29149,6.29355,66000000.0
2006-02-28 04:10:00,6.29378,6.29438,6.29082,6.29082,77000000.0
2006-02-28 04:15:00,6.2904,6.29308,6.2904,6.29267,57000000.0
2006-02-28 04:20:00,6.29299,6.29341,6.29027,6.29091,62000000.0
2006-02-28 04:25:00,6.29151,6.29365,6.29058,6.29241,53000000.0
2006-02-28 04:30:00,6.29304,6.29304,6.28899,6.29,66000000.0
2006-02-28 04:35:00,6.28901,6.29012,6.28678,6.28873,64000000.0
2006-02-28 04:40:00,6.28926,6.28926,6.28582,6.2877,54000000.0
2006-02-28 04:45:00,6.28749,6.28866,6.28531,6.28769,63000000.0
2006-02-28 04:50:00,6.28704,6.28872,6.28612,6.28804,71000000.0
2006-02-28 04:55:00,6.2873,6.28928,6.2869,6.28745,65000000.0
2006-02-28 05:00:00,6.28865,6.2899,6.28604,6.2882,62000000.0
2006-02-28 05:05:00,6.28714,6.28973,6.28714,6.28835,72000000.0
2006-02-28 05:10:00,6.28798,6.28865,6.28565,6.28781,59000000.0
2006-02-28 05:15:00,6.28781,6.288,6.28446,6.2845,67000000.0
2006-02-28 05:20:00,6.28466,6.28587,6.28217,6.28393,79000000.0
2006-02-28 05:25:00,6.28455,6.28572,6.2826,6.28455,66000000.0
2006-02-28 05:30:00,6.28425,6.28601,6.28334,6.28434,76000000.0
2006-02-28 05:35:00,6.28407,6.28664,6.28283,6.28539,78000000.0
2006-02-28 05:40:00,6.28576,6.28714,6.28425,6.286,61000000.0
2006-02-28 05:45:00,6.28579,6.28628,6.28315,6.285,77000000.0
2006-02-28 05:50:00,6.28389,6.28519,6.28259,6.28276,62000000.0
2006-02-28 05:55:00,6.28425,6.28449,6.28175,6.28242,70000000.0
2006-02-28 06:00:00,6.28397,6.28634,6.28186,6.28544,77000000.0
2006-02-28 06:05:00,6.28548,6.28637,6.28306,6.28438,81000000.0
2006-02-28 06:10:00,6.28448,6.28514,6.28226,6.28226,73000000.0
2006-02-28 06:15:00,6.28356,6.28495,6.2831,6.2846,69000000.0
2006-02-28 06:20:00,6.28475,6.28564,6.2828,6.28461,68000000.0
2006-02-28 06:25:00,6.28483,6.28523,6.28259,6.28288,71000000.0
2006-02-28 06:30:00,6.2828,6.28623,6.28253,6.2859,58000000.0
2006-02-28 06:35:00,6.28569,6.28573,6.2835,6.28462,72000000.0
2006-02-28 06:40:00,6.28486,6.28707,6.28435,6.28586,71000000.0
2006-02-28 06:45:00,6.28544,6.28645,6.28392,6.28493,69000000.0
2006-02-28 06:50:00,6.28551,6.28586,6.2836,6.28457,56000000.0
2006-02-28 06:55:00,6.28453,6.28578,6.28352,6.2841,64000000.0
2006-02-28 07:00:00,6.28432,6.28524,6.2831,6.28329,58000000.0
2006-02-28 07:05:00,6.28397,6.28576,6.28212,6.28461,59000000.0
2006-02-28 07:10:00,6.2848,6.28591,6.28377,6.28492,82000000.0
2006-02-28 07:15:00,6.28355,6.28609,6.28325,6.28459,80000000.0
2006-02-28 07:20:00,6.28447,6.28624,6.28442,6.2851,76000000.0
2006-02-28 07:25:00,6.28504,6.28669,6.28403,6.28428,78000000.0
2006-02-28 07:30:00,6.28451,6.28559,6.28406,6.28456,61000000.0
2006-02-28 07:35:00,6.28462,6.28651,6.28462,6.28651,63000000.0
2006-02-28 07:40:00,6.28483,6.28646,6.28422,6.28535,55000000.0
2006-02-28 07:45:00,6.28506,6.28676,6.28335,6.28336,59000000.0
2006-02-28 07:50:00,6.28367,6.28526,6.28258,6.28506,67000000.0
2006-02-28 07:55:00,6.28506,6.28586,6.28273,6.28438,62000000.0
2006-02-28 08:00:00,6.28426,6.28556,6.28262,6.28358,65000000.0
2006-02-28 08:05:00,6.28252,6.28432,6.28176,6.2824,73000000.0
2006-02-28 08:10:00,6.28176,6.28239,6.27986,6.28143,58000000.0
2006-02-28 08:15:00,6.28208,6.28394,6.28091,6.2829,59000000.0
2006-02-28 08:20:00,6.28425,6.28507,6.28223,6.28324,64000000.0
2006-02-28 08:25:00,6.28294,6.28453,6.28241,6.28266,56000000.0
2006-02-28 08:30:00,6.28248,6.28497,6.28245,6.28394,62000000.0
2006-02-28 08:35:00,6.284,6.28523,6.28306,6.28446,56000000.0
2006-02-28 08:40:00,6.28491,6.28757,6.28226,6.28553,58000000.0
2006-02-28 08:45:00,6.28514,6.28645,6.28446,6.28587,76000000.0
2006-02-28 08:50:00,6.28604,6.2861,6.28426,6.28576,81000000.0
2006-02-28 08:55:00,6.28538,6.28747,6.28464,6.28508,70000000.0
2006-02-28 09:00:00,6.28535,6.28829,6.28509,6.28539,62000000.0
2006-02-28 09:05:00,6.28617,6.28847,6.28567,6.28676,66000000.0
2006-02-28 09:10:00,6.28711,6.28869,6.28599,6.28711,67000000.0
2006-02-28 09:15:00,6.28737,6.29216,6.28703,6.29159,72000000.0
2006-02-28 09:20:00,6.29039,6.29202,6.29001,6.29149,74000000.0
2006-02-28 09:25:00,6.2916,6.29195,6.28926,6.29058,68000000.0
2006-02-28 09:30:00,6.28935,6.293,6.28935,6.29219,69000000.0
2006-02-28 09:35:00,6.29297,6.29297,6.28912,6.28927,85000000.0
2006-02-28 09:40:00,6.29007,6.29159,6.28784,6.29005,74000000.0
2006-02-28 09:45:00,6.29047,6.29146,6.28892,6.29063,76000000.0
2006-02-28 09:50:00,6.28924,6.2909,6.28848,6.28959,74000000.0
2006-02-28 09:55:00,6.28957,6.29106,6.28908,6.28938,68000000.0
2006-02-28 10:00:00,6.28971,6.29122,6.28906,6.28906,75000000.0
2006-02-28 10:05:00,6.28979,6.29064,6.28491,6.28524,50000000.0
2006-02-28 10:10:00,6.28544,6.28862,6.28534,6.28648,70000000.0
2006-02-28 10:15:00,6.28697,6.28762,6.28612,6.28762,74000000.0
2006-02-28 10:20:00,6.28736,6.28802,6.28569,6.28718,60000000.0
2006-02-28 10:25:00,6.28651,6.28826,6.28639,6.28798,60000000.0
2006-02-28 10:30:00,6.28804,6.28855,6.28651,6.28716,57000000.0
2006-02-28 10:35:00,6.28573,6.28677,6.28396,6.2849,72000000.0
2006-02-28 10:40:00,6.28558,6.28621,6.28214,6.28214,62000000.0
2006-02-28 10:45:00,6.28246,6.28512,6.27944,6.27994,55000000.0
2006-02-28 10:50:00,6.28125,6.28321,6.27969,6.28053,72000000.0
2006-02-28 10:55:00,6.28035,6.28138,6.27942,6.28133,49000000.0
2006-02-28 11:00:00,6.28178,6.28283,6.28053,6.28231,61000000.0
2006-02-28 11:05:00,6.28179,6.28291,6.28052,6.28198,71000000.0
2006-02-28 11:10:00,6.28118,6.28222,6.28003,6.28061,67000000.0
2006-02-28 11:15:00,6.27943,6.27966,6.27544,6.27701,63000000.0
2006-02-28 11:20:00,6.2772,6.27886,6.27655,6.27768,76000000.0
2006-02-28 11:25:00,6.27704,6.27708,6.2744,6.27522,64000000.0
2006-02-28 11:30:00,6.27534,6.27689,6.27381,6.27482,74000000.0
2006-02-28 11:35:00,6.27462,6.27561,6.2731,6.27495,60000000.0
2006-02-28 11:40:00,6.27444,6.27679,6.27395,6.27659,64000000.0
2006-02-28 11:45:00,6.27625,6.27751,6.27445,6.27636,62000000.0
2006-02-28 11:50:00,6.27611,6.27696,6.27495,6.27657,68000000.0
2006-02-28 11:55:00,6.27664,6.27822,6.27631,6.27774,52000000.0
2006-02-28 12:00:00,6.27776,6.27868,6.27636,6.2779,63000000.0
2006-02-28 12:05:00,6.27716,6.27798,6.27563,6.27669,61000000.0
2006-02-28 12:10:00,6.27631,6.27757,6.27273,6.27354,63000000.0
2006-02-28 12:15:00,6.27444,6.2763,6.27364,6.27475,56000000.0
2006-02-28 12:20:00,6.27442,6.2762,6.27385,6.27458,70000000.0
2006-02-28 12:25:00,6.27493,6.27603,6.27341,6.27411,57000000.0
2006-02-28 12:30:00,6.27419,6.2756,6.27246,6.27304,61000000.0
2006-02-28 12:35:00,6.27281,6.2737,6.27025,6.27101,64000000.0
2006-02-28 12:40:00,6.27135,6.27282,6.26935,6.27031,70000000.0
2006-02-28 12:45:00,6.26984,6.27023,6.26658,6.26981,65000000.0
2006-02-28 12:50:00,6.26939,6.27017,6.26658,6.26661,66000000.0
2006-02-28 12:55:00,6.26709,6.27042,6.26709,6.26861,62000000.0
2006-02-28 13:00:00,6.27036,6.27092,6.26735,6.27022,81000000.0
2006-02-28 13:05:00,6.27038,6.27145,6.26903,6.2709,77000000.0
2006-02-28 13:10:00,6.26994,6.27238,6.26943,6.26972,79000000.0
2006-02-28 13:15:00,6.26965,6.27189,6.26916,6.2704,63000000.0
2006-02-28 13:20:00,6.27067,6.27135,6.26892,6.27048,78000000.0
2006-02-28 13:25:00,6.27068,6.27228,6.26914,6.27122,62000000.0
2006-02-28 13:30:00,6.2699,6.27124,6.26907,6.26982,55000000.0
2006-02-28 13:35:00,6.26976,6.27076,6.26706,6.26835,65000000.0
2006-02-28 13:40:00,6.26805,6.27179,6.26805,6.27071,55000000.0
2006-02-28 13:45:00,6.27102,6.27224,6.26919,6.27164,64000000.0
2006-02-28 13:50:00,6.27141,6.2767,6.27037,6.27661,58000000.0
2006-02-28 13:55:00,6.27683,6.27743,6.2748,6.27537,59000000.0
2006-02-28 14:00:00,6.27533,6.27672,6.2734,6.27497,72000000.0
2006-02-28 14:05:00,6.27492,6.27553,6.27359,6.27472,60000000.0
2006-02-28 14:10:00,6.27464,6.2761,6.27314,6.27394,56000000.0
2006-02-28 14:15:00,6.27346,6.27581,6.27277,6.27546,76000000.0
2006-02-28 14:20:00,6.27529,6.2768,6.27371,6.27474,52000000.0
2006-02-28 14:25:00,6.27419,6.27473,6.27166,6.27348,65000000.0
2006-02-28 14:30:00,6.27463,6.27541,6.27336,6.27417,60000000.0
2006-02-28 14:35:00,6.27445,6.27646,6.27305,6.27386,63000000.0
2006-02-28 14:40:00,6.27355,6.2747,6.2722,6.2747,77000000.0
2006-02-28 14:45:00,6.2749,6.27651,6.27422,6.27598,56000000.0
2006-02-28 14:50:00,6.27595,6.277,6.27435,6.27536,60000000.0
2006-02-28 14:55:00,6.27502,6.27569,6.27338,6.2753,71000000.0
2006-02-28 15:00:00,6.27553,6.27753,6.27445,6.27632,76000000.0
2006-02-28 15:05:00,6.27706,6.27816,6.27468,6.27795,68000000.0
2006-02-28 15:10:00,6.2781,6.27939,6.27623,6.2778,61000000.0
2006-02-28 15:15:00,6.27726,6.27726,6.27343,6.27452,68000000.0
2006-02-28 15:20:00,6.27399,6.27715,6.27346,6.27346,59000000.0
2006-02-28 15:25:00,6.27274,6.27476,6.27261,6.27291,71000000.0
2006-02-28 15:30:00,6.27473,6.2764,6.27362,6.27593,68000000.0
2006-02-28 15:35:00,6.27615,6.27673,6.27267,6.27404,52000000.0
2006-02-28 15:40:00,6.27303,6.27361,6.27037,6.27184,62000000.0
2006-02-28 15:45:00,6.27087,6.27351,6.27025,6.27217,81000000.0
2006-02-28 15:50:00,6.27069,6.2731,6.27053,6.27206,75000000.0
2006-02-28 15:55:00,6.27179,6.27614,6.27177,6.27471,74000000.0
2006-02-28 16:00:00,6.2757,6.27607,6.27292,6.27607,61000000.0
2006-02-28 16:05:00,6.27564,6.2761,6.2718,6.27231,70000000.0
2006-02-28 16:10:00,6.27284,6.27694,6.27247,6.27629,64000000.0
2006-02-28 16:15:00,6.27635,6.27783,6.27482,6.27662,66000000.0
2006-02-28 16:20:00,6.27653,6.27722,6.27431,6.27536,65000000.0
2006-02-28 16:25:00,6.27566,6.27615,6.27387,6.27583,51000000.0
2006-02-28 16:30:00,6.27463,6.27681,6.27398,6.2748,53000000.0
2006-02-28 16:35:00,6.27535,6.27627,6.27362,6.27474,78000000.0
2006-02-28 16:40:00,6.27499,6.27575,6.27291,6.27291,86000000.0
2006-02-28 16:45:00,6.2729,6.27396,6.27225,6.27318,59000000.0
2006-02-28 16:50:00,6.2725,6.27373,6.27002,6.27126,66000000.0
2006-02-28 16:55:00,6.27073,6.27201,6.26993,6.26998,52000000.0
2006-02-28 17:00:00,6.2687,6.27074,6.26385,6.26596,62000000.0
2006-02-28 17:05:00,6.26576,6.2671,6.26367,6.26452,73000000.0
2006-02-28 17:10:00,6.2635,6.26381,6.25852,6.26066,57000000.0
2006-02-28 17:15:00,6.25932,6.26106,6.25521,6.25655,71000000.0
2006-02-28 17:20:00,6.25632,6.25803,6.25064,6.25064,55000000.0
2006-02-28 17:25:00,6.25084,6.25212,6.24971,6.25118,62000000.0
2006-02-28 17:30:00,6.25098,6.25098,6.24632,6.24963,63000000.0
2006-02-28 17:35:00,6.25061,6.25296,6.24914,6.25207,64000000.0
2006-02-28 17:40:00,6.25303,6.25443,6.2504,6.25215,76000000.0
2006-02-28 17:45:00,6.25233,6.25364,6.25019,6.25169,60000000.0
2006-02-28 17:50:00,6.25254,6.25276,6.24978,6.25169,86000000.0
2006-02-28 17:55:00,6.25258,6.25412,6.24916,6.25377,66000000.0
2006-02-28 18:00:00,6.25294,6.25481,6.25168,6.25481,72000000.0
2006-02-28 18:05:00,6.2556,6.25995,6.25468,6.25641,73000000.0
2006-02-28 18:10:00,6.25664,6.25736,6.25174,6.25206,58000000.0
2006-02-28 18:15:00,6.25173,6.25257,6.24898,6.24988,61000000.0
2006-02-28 18:20:00,6.24925,6.25201,6.2482,6.24828,63000000.0
2006-02-28 18:25:00,6.24831,6.25069,6.248,6.24901,67000000.0
2006-02-28 18:30:00,6.2485,6.25114,6.2478,6.25092,65000000.0
2006-02-28 18:35:00,6.25065,6.25606,6.24947,6.25606,76000000.0
2006-02-28 18:40:00,6.25599,6.25737,6.25372,6.25372,67000000.0
2006-02-28 18:45:00,6.25478,6.25541,6.25308,6.25487,66000000.0
2006-02-28 18:50:00,6.25617,6.25647,6.25334,6.25334,63000000.0
2006-02-28 18:55:00,6.25338,6.25484,6.25097,6.25176,71000000.0
2006-02-28 19:00:00,6.25225,6.25315,6.24887,6.25008,70000000.0
2006-02-28 19:05:00,6.25093,6.25236,6.24872,6.25037,76000000.0
2006-02-28 19:10:00,6.25086,6.2527,6.2497,6.25223,68000000.0
2006-02-28 19:15:00,6.25218,6.25287,6.25078,6.2516,61000000.0
2006-02-28 19:20:00,6.2526,6.25314,6.25084,6.25225,72000000.0
2006-02-28 19:25:00,6.25224,6.25384,6.25068,6.25068,62000000.0
2006-02-28 19:30:00,6.25189,6.25242,6.25008,6.25157,66000000.0
2006-02-28 19:35:00,6.25178,6.25236,6.25011,6.25146,63000000.0
2006-02-28 19:40:00,6.25143,6.25253,6.25034,6.25117,70000000.0
2006-02-28 19:45:00,6.25121,6.25279,6.25005,6.25015,70000000.0
2006-02-28 19:50:00,6.25001,6.2527,6.24931,6.25122,71000000.0
2006-02-28 19:55:00,6.2509,6.25257,6.25036,6.2516,68000000.0
2006-02-28 20:00:00,6.25195,6.25322,6.24987,6.25322,67000000.0
2006-02-28 20:05:00,6.25327,6.25327,6.25053,6.25106,65000000.0
2006-02-28 20:10:00,6.25163,6.25333,6.2509,6.25227,66000000.0
2006-02-28 20:15:00,6.2523,6.25316,6.25025,6.25054,64000000.0
2006-02-28 20:20:00,6.25052,6.2526,6.2502,6.25223,65000000.0
2006-02-28 20:25:00,6.25176,6.25211,6.24809,6.24876,63000000.0
2006-02-28 20:30:00,6.24842,6.25019,6.24756,6.24781,59000000.0
2006-02-28 20:35:00,6.24735,6.24936,6.24719,6.24824,70000000.0
2006-02-28 20:40:00,6.24834,6.2497,6.24739,6.24823,89000000.0
2006-02-28 20:45:00,6.24822,6.25019,6.24822,6.24933,67000000.0
2006-02-28 20:50:00,6.2488,6.2488,6.24434,6.24589,62000000.0
2006-02-28 20:55:00,6.24591,6.24632,6.24245,6.24485,65000000.0
2006-02-28 21:00:00,6.24482,6.246,6.24294,6.24294,72000000.0
2006-02-28 21:05:00,6.24318,6.24463,6.24146,6.2434,66000000.0
2006-02-28 21:10:00,6.24383,6.24587,6.24332,6.24388,62000000.0
2006-02-28 21:15:00,6.24346,6.2464,6.24285,6.24604,68000000.0
2006-02-28 21:20:00,6.24711,6.24731,6.24469,6.24469,52000000.0
2006-02-28 21:25:00,6.24571,6.24652,6.24439,6.2453,58000000.0
2006-02-28 21:30:00,6.24361,6.24669,6.24361,6.24456,59000000.0
2006-02-28 21:35:00,6.24457,6.24736,6.24457,6.24642,88000000.0
2006-02-28 21:40:00,6.24618,6.24962,6.24559,6.24961,65000000.0
2006-02-28 21:45:00,6.24995,6.25104,6.2482,6.24857,62000000.0
2006-02-28 21:50:00,6.24859,6.25049,6.24821,6.25049,62000000.0
2006-02-28 21:55:00,6.25062,6.25308,6.25002,6.2521,72000000.0
2006-02-28 22:00:00,6.25313,6.25313,6.25044,6.25136,79000000.0
2006-02-28 22:05:00,6.25114,6.25346,6.25061,6.25191,67000000.0
2006-02-28 22:10:00,6.25238,6.25336,6.25079,6.2533,64000000.0
2006-02-28 22:15:00,6.25319,6.25343,6.25142,6.25206,69000000.0
2006-02-28 22:20:00,6.25224,6.25308,6.25057,6.25129,69000000.0
2006-02-28 22:25:00,6.25103,6.25281,6.25056,6.25175,63000000.0
2006-02-28 22:30:00,6.25112,6.25204,6.24989,6.25194,60000000.0
2006-02-28 22:35:00,6.25114,6.25275,6.24959,6.25197,56000000.0
2006-02-28 22:40:00,6.25197,6.25312,6.2499,6.2502,63000000.0
2006-02-28 22:45:00,6.2505,6.2537,6.25007,6.25289,68000000.0
2006-02-28 22:50:00,6.2538,6.25432,6.25131,6.25308,70000000.0
2006-02-28 22:55:00,6.25231,6.25386,6.25141,6.25386,64000000.0
2006-02-28 23:00:00,6.25239,6.2546,6.25188,6.25293,68000000.0
2006-02-28 23:05:00,6.25251,6.25424,6.25225,6.25235,60000000.0
2006-02-28 23:10:00,6.25253,6.25345,6.25148,6.25279,66000000.0
2006-02-28 23:15:00,6.2532,6.2539,6.25139,6.25156,65000000.0
2006-02-28 23:20:00,6.25167,6.2563,6.25167,6.25457,66000000.0
2006-02-28 23:25:00,6.25452,6.25648,6.2538,6.25641,64000000.0
2006-02-28 23:30:00,6.25529,6.25638,6.25321,6.25348,72000000.0
2006-02-28 23:35:00,6.25409,6.25433,6.25223,6.25246,62000000.0
2006-02-28 23:40:00,6.25245,6.25416,6.25215,6.25244,80000000.0
2006-02-28 23:45:00,6.25245,6.25421,6.25179,6.25225,76000000.0
2006-02-28 23:50:00,6.25207,6.25354,6.25117,6.25204,67000000.0
2006-02-28 23:55:00,6.2513,6.25329,6.2513,6.25229,76000000.0
2006-03-01 00:00:00,6.25386,6.25386,6.25123,6.25266,70000000.0
2006-03-01 00:05:00,6.25235,6.25334,6.25089,6.25162,62000000.0
2006-03-01 00:10:00,6.25096,6.25196,6.24992,6.25196,63000000.0
2006-03-01 00:15:00,6.2528,6.25285,6.24806,6.24981,65000000.0
2006-03-01 00:20:00,6.24847,6.25031,6.24759,6.2489,60000000.0
2006-03-01 00:25:00,6.24858,6.25067,6.24724,6.24974,66000000.0
2006-03-01 00:30:00,6.24997,6.25145,6.24863,6.24937,64000000.0
2006-03-01 00:35:00,6.24999,6.25038,6.24787,6.24942,80000000.0
2006-03-01 00:40:00,6.24918,6.25025,6.24714,6.24911,61000000.0
2006-03-01 00:45:00,6.25002,6.25002,6.24731,6.2486,63000000.0
2006-03-01 00:50:00,6.24887,6.25005,6.24706,6.24799,60000000.0
2006-03-01 00:55:00,6.24804,6.24932,6.24698,6.24866,66000000.0
2006-03-01 01:00:00,6.2488,6.2508,6.24778,6.24977,63000000.0
2006-03-01 01:05:00,6.25023,6.25023,6.2469,6.24701,70000000.0
2006-03-01 01:10:00,6.24729,6.25043,6.24729,6.24956,55000000.0
2006-03-01 01:15:00,6.24946,6.2508,6.24829,6.25056,63000000.0
2006-03-01 01:20:00,6.25096,6.25145,6.24926,6.24961,59000000.0
2006-03-01 01:25:00,6.25041,6.25127,6.24795,6.24795,70000000.0
2006-03-01 01:30:00,6.24766,6.24899,6.24398,6.24398,68000000.0
2006-03-01 01:35:00,6.24438,6.24671,6.24306,6.24495,71000000.0
2006-03-01 01:40:00,6.24475,6.24858,6.24475,6.24729,72000000.0
2006-03-01 01:45:00,6.24763,6.24945,6.24634,6.24793,68000000.0
2006-03-01 01:50:00,6.24799,6.25094,6.24663,6.2476,67000000.0
2006-03-01 01:55:00,6.24747,6.24882,6.24546,6.24607,61000000.0
2006-03-01 02:00:00,6.24667,6.24927,6.2458,6.24663,69000000.0
2006-03-01 02:05:00,6.24662,6.24847,6.24543,6.24632,73000000.0
2006-03-01 02:10:00,6.24613,6.24682,6.24384,6.24506,74000000.0
2006-03-01 02:15:00,6.24561,6.24669,6.24471,6.24636,70000000.0
2006-03-01 02:20:00,6.24607,6.24607,6.23973,6.23973,74000000.0
2006-03-01 02:25:00,6.24004,6.24081,6.23871,6.23911,59000000.0
2006-03-01 02:30:00,6.23979,6.24213,6.23955,6.24041,64000000.0
2006-03-01 02:35:00,6.24066,6.24067,6.23834,6.24048,71000000.0
2006-03-01 02:40:00,6.24037,6.2408,6.23811,6.23899,69000000.0
2006-03-01 02:45:00,6.23911,6.2413,6.23847,6.23964,69000000.0
2006-03-01 02:50:00,6.24102,6.24306,6.24014,6.24306,66000000.0
2006-03-01 02:55:00,6.24301,6.24375,6.2411,6.24316,65000000.0
2006-03-01 03:00:00,6.24346,6.24706,6.24346,6.24506,67000000.0
2006-03-01 03:05:00,6.24509,6.24632,6.24351,6.24543,68000000.0
2006-03-01 03:10:00,6.24507,6.24671,6.24305,6.24451,80000000.0
2006-03-01 03:15:00,6.24354,6.24425,6.24191,6.24253,50000000.0
2006-03-01 03:20:00,6.2418,6.24445,6.24139,6.24324,62000000.0
2006-03-01 03:25:00,6.2427,6.24407,6.24103,6.24253,71000000.0
2006-03-01 03:30:00,6.24259,6.24395,6.24106,6.242,68000000.0
2006-03-01 03:35:00,6.24259,6.24507,6.24199,6.24286,60000000.0
2006-03-01 03:40:00,6.24227,6.24433,6.24199,6.24329,82000000.0
2006-03-01 03:45:00,6.24323,6.24538,6.24198,6.24515,53000000.0
2006-03-01 03:50:00,6.24464,6.24531,6.24297,6.24417,74000000.0
2006-03-01 03:55:00,6.24451,6.24545,6.24305,6.24452,63000000.0
2006-03-01 04:00:00,6.24411,6.24592,6.24307,6.24358,70000000.0
2006-03-01 04:05:00,6.24352,6.24531,6.243,6.24426,66000000.0
2006-03-01 04:10:00,6.24384,6.24458,6.24184,6.24312,77000000.0
2006-03-01 04:15:00,6.24301,6.24504,6.24233,6.24317,57000000.0
2006-03-01 04:20:00,6.24307,6.24425,6.242,6.242,62000000.0
2006-03-01 04:25:00,6.24268,6.2439,6.24117,6.24331,53000000.0
2006-03-01 04:30:00,6.24336,6.24382,6.24163,6.24208,66000000.0
2006-03-01 04:35:00,6.24205,6.24317,6.24132,6.24237,64000000.0
2006-03-01 04:40:00,6.24248,6.24442,6.24135,6.24218,54000000.0
2006-03-01 04:45:00,6.24216,6.24378,6.24159,6.24356,63000000.0
2006-03-01 04:50:00,6.2432,6.2432,6.24046,6.24142,71000000.0
2006-03-01 04:55:00,6.23971,6.2412,6.23799,6.23823,65000000.0
2006-03-01 05:00:00,6.23876,6.24031,6.23813,6.23851,62000000.0
2006-03-01 05:05:00,6.23911,6.24094,6.23854,6.24045,72000000.0
2006-03-01 05:10:00,6.24056,6.24174,6.23912,6.24102,59000000.0
2006-03-01 05:15:00,6.24142,6.24213,6.23922,6.24035,67000000.0
2006-03-01 05:20:00,6.2404,6.24124,6.23894,6.23994,79000000.0
2006-03-01 05:25:00,6.23971,6.24189,6.23958,6.24002,66000000.0
2006-03-01 05:30:00,6.23914,6.24224,6.23914,6.24061,76000000.0
2006-03-01 05:35:00,6.24037,6.24149,6.23892,6.24004,78000000.0
2006-03-01 05:40:00,6.2397,6.2416,6.23892,6.23928,61000000.0
2006-03-01 05:45:00,6.24055,6.24157,6.24003,6.24146,77000000.0
2006-03-01 05:50:00,6.24083,6.24279,6.24043,6.24043,62000000.0
2006-03-01 05:55:00,6.24167,6.24182,6.23843,6.23987,70000000.0
2006-03-01 06:00:00,6.23994,6.24123,6.23847,6.24002,77000000.0
2006-03-01 06:05:00,6.24,6.24095,6.23648,6.23815,81000000.0
2006-03-01 06:10:00,6.23797,6.24002,6.23723,6.23914,73000000.0
2006-03-01 06:15:00,6.24015,6.24034,6.23812,6.23937,69000000.0
2006-03-01 06:20:00,6.23898,6.24477,6.23875,6.24436,68000000.0
2006-03-01 06:25:00,6.24438,6.24509,6.24285,6.24285,71000000.0
2006-03-01 06:30:00,6.24325,6.24656,6.24325,6.24328,58000000.0
2006-03-01 06:35:00,6.24269,6.24421,6.24222,6.24346,72000000.0
2006-03-01 06:40:00,6.24358,6.24561,6.24238,6.24429,71000000.0
2006-03-01 06:45:00,6.24463,6.24533,6.2431,6.24519,69000000.0
2006-03-01 06:50:00,6.24591,6.24591,6.24089,6.24113,56000000.0
2006-03-01 06:55:00,6.24056,6.24119,6.23955,6.23993,64000000.0
2006-03-01 07:00:00,6.23978,6.24284,6.2388,6.24094,58000000.0
2006-03-01 07:05:00,6.24097,6.24381,6.24097,6.24233,59000000.0
2006-03-01 07:10:00,6.24183,6.24298,6.24075,6.24142,82000000.0
2006-03-01 07:15:00,6.2423,6.24253,6.24042,6.2419,80000000.0
2006-03-01 07:20:00,6.24208,6.24357,6.24065,6.24357,76000000.0
2006-03-01 07:25:00,6.24425,6.24425,6.24201,6.24223,78000000.0
2006-03-01 07:30:00,6.24175,6.24449,6.24174,6.24312,61000000.0
2006-03-01 07:35:00,6.24341,6.2444,6.24132,6.2422,63000000.0
2006-03-01 07:40:00,6.24226,6.24449,6.24113,6.24449,55000000.0
2006-03-01 07:45:00,6.24352,6.2492,6.24279,6.2489,59000000.0
2006-03-01 07:50:00,6.24825,6.24881,6.24442,6.2452,67000000.0
2006-03-01 07:55:00,6.24531,6.24795,6.24519,6.24772,62000000.0
2006-03-01 08:00:00,6.248,6.2481,6.24454,6.24548,65000000.0
2006-03-01 08:05:00,6.24619,6.2478,6.24506,6.24688,73000000.0
2006-03-01 08:10:00,6.24619,6.24799,6.2457,6.24644,58000000.0
2006-03-01 08:15:00,6.24671,6.24771,6.24558,6.24608,59000000.0
2006-03-01 08:20:00,6.2462,6.24715,6.24412,6.2445,64000000.0
2006-03-01 08:25:00,6.24581,6.24629,6.24416,6.24475,56000000.0
2006-03-01 08:30:00,6.24496,6.24521,6.2429,6.24456,62000000.0
2006-03-01 08:35:00,6.24475,6.24631,6.24362,6.24547,56000000.0
2006-03-01 08:40:00,6.24459,6.24653,6.24433,6.24653,58000000.0
2006-03-01 08:45:00,6.2458,6.24679,6.2442,6.24544,76000000.0
2006-03-01 08:50:00,6.24561,6.24745,6.24465,6.24601,81000000.0
2006-03-01 08:55:00,6.24587,6.24766,6.24495,6.24592,70000000.0
2006-03-01 09:00:00,6.246,6.24802,6.246,6.24802,62000000.0
2006-03-01 09:05:00,6.24752,6.2481,6.2458,6.24589,66000000.0
2006-03-01 09:10:00,6.24677,6.24921,6.2463,6.24797,67000000.0
2006-03-01 09:15:00,6.24867,6.24867,6.24523,6.24821,72000000.0
2006-03-01 09:20:00,6.24826,6.24826,6.24533,6.24652,74000000.0
2006-03-01 09:25:00,6.24637,6.2482,6.24624,6.24697,68000000.0
2006-03-01 09:30:00,6.246,6.24786,6.24451,6.24566,69000000.0
2006-03-01 09:35:00,6.2452,6.24642,6.24109,6.2434,85000000.0
2006-03-01 09:40:00,6.24321,6.24649,6.24321,6.24579,74000000.0
2006-03-01 09:45:00,6.24482,6.24757,6.24371,6.24757,76000000.0
2006-03-01 09:50:00,6.24661,6.24699,6.24422,6.24479,74000000.0
2006-03-01 09:55:00,6.24487,6.24639,6.24329,6.24481,68000000.0
2006-03-01 10:00:00,6.24459,6.24607,6.24242,6.24396,75000000.0
2006-03-01 10:05:00,6.24419,6.24426,6.24081,6.24256,50000000.0
2006-03-01 10:10:00,6.24298,6.24392,6.24084,6.24223,70000000.0
2006-03-01 10:15:00,6.24232,6.24491,6.24064,6.24476,74000000.0
2006-03-01 10:20:00,6.24489,6.2466,6.24198,6.24563,60000000.0
2006-03-01 10:25:00,6.24597,6.24688,6.2434,6.24597,60000000.0
2006-03-01 10:30:00,6.24503,6.24616,6.2435,6.24385,57000000.0
2006-03-01 10:35:00,6.24419,6.24478,6.24197,6.24474,72000000.0
2006-03-01 10:40:00,6.24518,6.24523,6.24256,6.24309,62000000.0
2006-03-01 10:45:00,6.24299,6.24373,6.24034,6.2435,55000000.0
2006-03-01 10:50:00,6.24386,6.24587,6.24254,6.24535,72000000.0
2006-03-01 10:55:00,6.24505,6.24518,6.24048,6.24298,49000000.0
2006-03-01 11:00:00,6.24294,6.2437,6.24167,6.24312,61000000.0
2006-03-01 11:05:00,6.24323,6.24461,6.24145,6.24145,71000000.0
2006-03-01 11:10:00,6.24097,6.24215,6.23868,6.24121,67000000.0
2006-03-01 11:15:00,6.24175,6.2425,6.23976,6.24111,63000000.0
2006-03-01 11:20:00,6.24107,6.24287,6.23915,6.24122,76000000.0
2006-03-01 11:25:00,6.24097,6.24384,6.24071,6.24247,64000000.0
2006-03-01 11:30:00,6.24255,6.24352,6.24109,6.24305,74000000.0
2006-03-01 11:35:00,6.2435,6.2439,6.2406,6.24092,60000000.0
2006-03-01 11:40:00,6.24123,6.24409,6.24073,6.24305,64000000.0
2006-03-01 11:45:00,6.24364,6.24371,6.24011,6.24356,62000000.0
2006-03-01 11:50:00,6.24343,6.24463,6.24129,6.2437,68000000.0
2006-03-01 11:55:00,6.24327,6.2448,6.24009,6.24104,52000000.0
2006-03-01 12:00:00,6.24158,6.24212,6.23918,6.24079,63000000.0
2006-03-01 12:05:00,6.24092,6.2413,6.23816,6.23927,61000000.0
2006-03-01 12:10:00,6.23815,6.24088,6.23708,6.24002,63000000.0
2006-03-01 12:15:00,6.23985,6.23988,6.23654,6.23965,56000000.0
2006-03-01 12:20:00,6.239,6.24337,6.23863,6.24195,70000000.0
2006-03-01 12:25:00,6.24171,6.2441,6.24099,6.24271,57000000.0
2006-03-01 12:30:00,6.24244,6.24321,6.24002,6.243,61000000.0
2006-03-01 12:35:00,6.24302,6.24389,6.24064,6.24275,64000000.0
2006-03-01 12:40:00,6.24175,6.24405,6.24138,6.24285,70000000.0
2006-03-01 12:45:00,6.24346,6.24381,6.24128,6.24128,65000000.0
2006-03-01 12:50:00,6.24143,6.24521,6.24143,6.24481,66000000.0
2006-03-01 12:55:00,6.245,6.24722,6.24333,6.24569,62000000.0
2006-03-01 13:00:00,6.24597,6.24673,6.24434,6.24567,81000000.0
2006-03-01 13:05:00,6.24623,6.24707,6.2444,6.24572,77000000.0
2006-03-01 13:10:00,6.24577,6.24585,6.24337,6.24357,79000000.0
2006-03-01 13:15:00,6.24389,6.24604,6.24389,6.24474,63000000.0
2006-03-01 13:20:00,6.24352,6.24622,6.24258,6.24618,78000000.0
2006-03-01 13:25:00,6.24626,6.24633,6.24387,6.2449,62000000.0
2006-03-01 13:30:00,6.24417,6.24585,6.24097,6.24146,55000000.0
2006-03-01 13:35:00,6.2423,6.24433,6.24141,6.24287,65000000.0
2006-03-01 13:40:00,6.24276,6.24276,6.23957,6.2422,55000000.0
2006-03-01 13:45:00,6.24139,6.24426,6.24083,6.24359,64000000.0
2006-03-01 13:50:00,6.24347,6.24412,6.24099,6.24322,58000000.0
2006-03-01 13:55:00,6.24335,6.24581,6.24046,6.24581,59000000.0
2006-03-01 14:00:00,6.24526,6.24527,6.24075,6.24527,72000000.0
2006-03-01 14:05:00,6.24508,6.24508,6.24357,6.24467,60000000.0
2006-03-01 14:10:00,6.24469,6.24514,6.24349,6.24395,56000000.0
2006-03-01 14:15:00,6.24443,6.24443,6.23911,6.24091,76000000.0
2006-03-01 14:20:00,6.2407,6.24204,6.23985,6.24067,52000000.0
2006-03-01 14:25:00,6.24067,6.24179,6.23935,6.24163,65000000.0
2006-03-01 14:30:00,6.24171,6.24208,6.23996,6.24053,60000000.0
2006-03-01 14:35:00,6.24037,6.24247,6.23948,6.2419,63000000.0
2006-03-01 14:40:00,6.2408,6.24335,6.23989,6.24203,77000000.0
2006-03-01 14:45:00,6.24194,6.24373,6.24094,6.2419,56000000.0
2006-03-01 14:50:00,6.24166,6.24298,6.24073,6.24179,60000000.0
2006-03-01 14:55:00,6.2412,6.24239,6.23965,6.24133,71000000.0
2006-03-01 15:00:00,6.24131,6.24163,6.23854,6.23854,76000000.0
2006-03-01 15:05:00,6.24024,6.24024,6.23236,6.2336,68000000.0
2006-03-01 15:10:00,6.23417,6.23625,6.23257,6.23564,61000000.0
2006-03-01 15:15:00,6.23549,6.23553,6.23199,6.23417,68000000.0
2006-03-01 15:20:00,6.23469,6.23585,6.23309,6.23461,59000000.0
2006-03-01 15:25:00,6.23366,6.23692,6.23366,6.23692,71000000.0
2006-03-01 15:30:00,6.23605,6.23629,6.22975,6.23191,68000000.0
2006-03-01 15:35:00,6.23142,6.23218,6.22829,6.23134,52000000.0
2006-03-01 15:40:00,6.23214,6.23366,6.23116,6.23343,62000000.0
2006-03-01 15:45:00,6.23346,6.23455,6.23179,6.23455,81000000.0
2006-03-01 15:50:00,6.23325,6.23521,6.23132,6.23231,75000000.0
2006-03-01 15:55:00,6.23227,6.23336,6.22972,6.22978,74000000.0
2006-03-01 16:00:00,6.22976,6.23288,6.22889,6.23133,61000000.0
2006-03-01 16:05:00,6.23135,6.23384,6.23035,6.23256,70000000.0
2006-03-01 16:10:00,6.23142,6.23301,6.23024,6.23251,64000000.0
2006-03-01 16:15:00,6.23177,6.23261,6.22828,6.22976,66000000.0
2006-03-01 16:20:00,6.22917,6.23179,6.22501,6.22514,65000000.0
2006-03-01 16:25:00,6.22573,6.22953,6.22551,6.2293,51000000.0
2006-03-01 16:30:00,6.22934,6.23173,6.22875,6.23123,53000000.0
2006-03-01 16:35:00,6.23187,6.23345,6.22985,6.23119,78000000.0
2006-03-01 16:40:00,6.2309,6.23587,6.23061,6.23523,86000000.0
2006-03-01 16:45:00,6.23522,6.2361,6.23332,6.23593,59000000.0
2006-03-01 16:50:00,6.23655,6.2378,6.2343,6.23478,66000000.0
2006-03-01 16:55:00,6.23385,6.23563,6.23336,6.2347,52000000.0
2006-03-01 17:00:00,6.23542,6.2374,6.23346,6.23605,62000000.0
2006-03-01 17:05:00,6.23574,6.24592,6.23506,6.24555,73000000.0
2006-03-01 17:10:00,6.24587,6.24587,6.24349,6.24427,57000000.0
2006-03-01 17:15:00,6.24375,6.24431,6.2396,6.24069,71000000.0
2006-03-01 17:20:00,6.24114,6.24204,6.23902,6.24006,55000000.0
2006-03-01 17:25:00,6.24032,6.24193,6.23822,6.23979,62000000.0
2006-03-01 17:30:00,6.24095,6.24146,6.239,6.24015,63000000.0
2006-03-01 17:35:00,6.23984,6.24024,6.2371,6.23743,64000000.0
2006-03-01 17:40:00,6.23876,6.24075,6.23772,6.2389,76000000.0
2006-03-01 17:45:00,6.23815,6.24147,6.23815,6.24029,60000000.0
2006-03-01 17:50:00,6.2404,6.24587,6.23991,6.24587,86000000.0
2006-03-01 17:55:00,6.24766,6.25089,6.24627,6.2467,66000000.0
2006-03-01 18:00:00,6.24686,6.24752,6.24477,6.24553,72000000.0
2006-03-01 18:05:00,6.24657,6.24931,6.2448,6.2475,73000000.0
2006-03-01 18:10:00,6.24793,6.24876,6.24568,6.24659,58000000.0
2006-03-01 18:15:00,6.24678,6.24911,6.24678,6.24799,61000000.0
2006-03-01 18:20:00,6.24974,6.25098,6.24709,6.24715,63000000.0
2006-03-01 18:25:00,6.24889,6.25191,6.24778,6.24987,67000000.0
2006-03-01 18:30:00,6.25077,6.2555,6.24917,6.2555,65000000.0
2006-03-01 18:35:00,6.2556,6.25564,6.25132,6.25358,76000000.0
2006-03-01 18:40:00,6.25264,6.26064,6.25264,6.2594,67000000.0
2006-03-01 18:45:00,6.25922,6.26019,6.25597,6.25903,66000000.0
2006-03-01 18:50:00,6.25836,6.2636,6.258,6.26226,63000000.0
2006-03-01 18:55:00,6.26212,6.26622,6.26156,6.26561,71000000.0
2006-03-01 19:00:00,6.26577,6.26878,6.26317,6.26329,70000000.0
2006-03-01 19:05:00,6.26312,6.26392,6.25836,6.26087,76000000.0
2006-03-01 19:10:00,6.26096,6.26117,6.2586,6.25976,68000000.0
2006-03-01 19:15:00,6.26034,6.26278,6.25907,6.26154,61000000.0
2006-03-01 19:20:00,6.26119,6.26207,6.25944,6.25991,72000000.0
2006-03-01 19:25:00,6.25984,6.26164,6.25915,6.25968,62000000.0
2006-03-01 19:30:00,6.25949,6.26152,6.25856,6.25929,66000000.0
2006-03-01 19:35:00,6.25775,6.2614,6.25743,6.26134,63000000.0
2006-03-01 19:40:00,6.2612,6.2612,6.25796,6.25913,70000000.0
2006-03-01 19:45:00,6.25901,6.25986,6.25543,6.25811,70000000.0
2006-03-01 19:50:00,6.25826,6.25901,6.25601,6.25725,71000000.0
2006-03-01 19:55:00,6.25628,6.25784,6.25591,6.25672,68000000.0
2006-03-01 20:00:00,6.25715,6.25885,6.2563,6.2563,67000000.0
2006-03-01 20:05:00,6.25663,6.26147,6.25658,6.26039,65000000.0
2006-03-01 20:10:00,6.26014,6.26171,6.25792,6.25932,66000000.0
2006-03-01 20:15:00,6.25967,6.26413,6.25915,6.26396,64000000.0
2006-03-01 20:20:00,6.26407,6.26528,6.26235,6.26235,65000000.0
2006-03-01 20:25:00,6.2613,6.26291,6.25743,6.25845,63000000.0
2006-03-01 20:30:00,6.25879,6.25891,6.2546,6.2546,59000000.0
2006-03-01 20:35:00,6.25388,6.26054,6.25388,6.26054,70000000.0
2006-03-01 20:40:00,6.26089,6.26267,6.25647,6.25682,89000000.0
2006-03-01 20:45:00,6.25679,6.26007,6.25621,6.25882,67000000.0
2006-03-01 20:50:00,6.25885,6.25985,6.25602,6.25602,62000000.0
2006-03-01 20:55:00,6.25594,6.25737,6.25455,6.25504,65000000.0
2006-03-01 21:00:00,6.25504,6.25674,6.25408,6.25615,72000000.0
2006-03-01 21:05:00,6.256,6.26017,6.25435,6.25762,66000000.0
2006-03-01 21:10:00,6.25846,6.26081,6.2573,6.25956,62000000.0
2006-03-01 21:15:00,6.25776,6.25886,6.25638,6.25717,68000000.0
2006-03-01 21:20:00,6.25795,6.2591,6.25667,6.25735,52000000.0
2006-03-01 21:25:00,6.25769,6.25821,6.2551,6.25532,58000000.0
2006-03-01 21:30:00,6.25663,6.25702,6.25508,6.25654,59000000.0
2006-03-01 21:35:00,6.25795,6.25981,6.25636,6.25839,88000000.0
2006-03-01 21:40:00,6.25868,6.25884,6.25645,6.2571,65000000.0
2006-03-01 21:45:00,6.25702,6.25762,6.2555,6.25591,62000000.0
2006-03-01 21:50:00,6.2562,6.25768,6.25516,6.25625,62000000.0
2006-03-01 21:55:00,6.25634,6.25692,6.25416,6.25465,72000000.0
2006-03-01 22:00:00,6.25602,6.25659,6.25498,6.25585,79000000.0
2006-03-01 22:05:00,6.25557,6.25667,6.25379,6.25553,67000000.0
2006-03-01 22:10:00,6.25536,6.25552,6.25327,6.25461,64000000.0
2006-03-01 22:15:00,6.25469,6.25521,6.25304,6.25481,69000000.0
2006-03-01 22:20:00,6.25381,6.25629,6.25261,6.25629,69000000.0
2006-03-01 22:25:00,6.25617,6.2563,6.25435,6.25493,63000000.0
2006-03-01 22:30:00,6.25464,6.25608,6.25361,6.25399,60000000.0
2006-03-01 22:35:00,6.25438,6.25517,6.25305,6.25395,56000000.0
2006-03-01 22:40:00,6.25387,6.25594,6.25387,6.25524,63000000.0
2006-03-01 22:45:00,6.25503,6.25614,6.25438,6.25534,68000000.0
2006-03-01 22:50:00,6.25553,6.25788,6.25497,6.25638,70000000.0
2006-03-01 22:55:00,6.25586,6.25788,6.25469,6.25481,64000000.0
2006-03-01 23:00:00,6.25462,6.25691,6.25462,6.25638,68000000.0
2006-03-01 23:05:00,6.25648,6.25712,6.25494,6.25519,60000000.0
2006-03-01 23:10:00,6.25474,6.25699,6.25464,6.25631,66000000.0
2006-03-01 23:15:00,6.25536,6.25702,6.25432,6.25702,65000000.0
2006-03-01 23:20:00,6.25641,6.25676,6.25467,6.25657,66000000.0
2006-03-01 23:25:00,6.25692,6.25693,6.25456,6.25459,64000000.0
2006-03-01 23:30:00,6.25579,6.25666,6.25448,6.25522,72000000.0
2006-03-01 23:35:00,6.25605,6.25638,6.25386,6.25466,62000000.0
2006-03-01 23:40:00,6.25477,6.25544,6.25271,6.25289,80000000.0
2006-03-01 23:45:00,6.25267,6.25521,6.25267,6.25474,76000000.0
2006-03-01 23:50:00,6.25434,6.25466,6.25284,6.25446,67000000.0
2006-03-01 23:55:00,6.25491,6.255,6.25151,6.25247,76000000.0
2006-03-02 00:00:00,6.25234,6.25408,6.25046,6.25254,70000000.0
2006-03-02 00:05:00,6.25223,6.25338,6.25054,6.25058,62000000.0
2006-03-02 00:10:00,6.25047,6.25464,6.25018,6.25464,63000000.0
2006-03-02 00:15:00,6.25408,6.25523,6.25206,6.25206,65000000.0
2006-03-02 00:20:00,6.25286,6.25334,6.25122,6.25179,60000000.0
2006-03-02 00:25:00,6.25167,6.25375,6.251,6.25144,66000000.0
2006-03-02 00:30:00,6.25154,6.25341,6.24958,6.24958,64000000.0
2006-03-02 00:35:00,6.25,6.25211,6.24998,6.25098,80000000.0
2006-03-02 00:40:00,6.25159,6.25361,6.2499,6.25229,61000000.0
2006-03-02 00:45:00,6.25186,6.25251,6.25008,6.25035,63000000.0
2006-03-02 00:50:00,6.2507,6.25345,6.2507,6.2526,60000000.0
2006-03-02 00:55:00,6.25231,6.25246,6.2508,6.25149,66000000.0
2006-03-02 01:00:00,6.25122,6.25257,6.24994,6.2515,63000000.0
2006-03-02 01:05:00,6.2517,6.25305,6.25121,6.25179,70000000.0
2006-03-02 01:10:00,6.2519,6.25337,6.25085,6.2517,55000000.0
2006-03-02 01:15:00,6.25168,6.25315,6.25102,6.25224,63000000.0
2006-03-02 01:20:00,6.25209,6.25425,6.25077,6.25291,59000000.0
2006-03-02 01:25:00,6.2529,6.25353,6.25093,6.25329,70000000.0
2006-03-02 01:30:00,6.2533,6.25413,6.25229,6.25365,68000000.0
2006-03-02 01:35:00,6.25331,6.25408,6.2519,6.25346,71000000.0
2006-03-02 01:40:00,6.25333,6.25333,6.25008,6.25155,72000000.0
2006-03-02 01:45:00,6.25205,6.2533,6.25163,6.25292,68000000.0
2006-03-02 01:50:00,6.2531,6.25399,6.25162,6.25223,67000000.0
2006-03-02 01:55:00,6.25236,6.25436,6.2514,6.25304,61000000.0
2006-03-02 02:00:00,6.25259,6.25792,6.25259,6.25425,69000000.0
2006-03-02 02:05:00,6.25448,6.25511,6.25331,6.25378,73000000.0
2006-03-02 02:10:00,6.25345,6.25408,6.25228,6.25312,74000000.0
2006-03-02 02:15:00,6.2533,6.25548,6.25302,6.25381,70000000.0
2006-03-02 02:20:00,6.25442,6.25561,6.25297,6.25417,74000000.0
2006-03-02 02:25:00,6.25425,6.25612,6.25389,6.25555,59000000.0
2006-03-02 02:30:00,6.25473,6.25509,6.25265,6.25437,64000000.0
2006-03-02 02:35:00,6.2543,6.25462,6.25208,6.25301,71000000.0
2006-03-02 02:40:00,6.2532,6.25527,6.25261,6.25512,69000000.0
2006-03-02 02:45:00,6.2556,6.25566,6.25326,6.254,69000000.0
2006-03-02 02:50:00,6.25409,6.25584,6.25358,6.2558,66000000.0
2006-03-02 02:55:00,6.25589,6.25605,6.25358,6.25442,65000000.0
2006-03-02 03:00:00,6.25509,6.25625,6.25357,6.25555,67000000.0
2006-03-02 03:05:00,6.25591,6.25651,6.25449,6.25584,68000000.0
2006-03-02 03:10:00,6.25506,6.2561,6.25435,6.25562,80000000.0
2006-03-02 03:15:00,6.25587,6.25703,6.25476,6.25587,50000000.0
2006-03-02 03:20:00,6.25624,6.25624,6.25457,6.25564,62000000.0
2006-03-02 03:25:00,6.25513,6.25669,6.25442,6.25516,71000000.0
2006-03-02 03:30:00,6.25588,6.2561,6.25298,6.2544,68000000.0
2006-03-02 03:35:00,6.25461,6.25518,6.25344,6.25482,60000000.0
2006-03-02 03:40:00,6.2552,6.25549,6.25319,6.25443,82000000.0
2006-03-02 03:45:00,6.2545,6.25544,6.2537,6.25494,53000000.0
2006-03-02 03:50:00,6.25474,6.25548,6.25365,6.25535,74000000.0
2006-03-02 03:55:00,6.25473,6.25568,6.25371,6.25388,63000000.0
2006-03-02 04:00:00,6.25456,6.25602,6.25303,6.255,70000000.0
2006-03-02 04:05:00,6.25514,6.25615,6.25255,6.25538,66000000.0
2006-03-02 04:10:00,6.25428,6.25446,6.25278,6.2539,77000000.0
2006-03-02 04:15:00,6.25462,6.25473,6.25316,6.25317,57000000.0
2006-03-02 04:20:00,6.25349,6.25456,6.25234,6.25282,62000000.0
2006-03-02 04:25:00,6.25338,6.2543,6.25186,6.25293,53000000.0
2006-03-02 04:30:00,6.25306,6.25559,6.25281,6.25397,66000000.0
2006-03-02 04:35:00,6.25407,6.25436,6.25277,6.25297,64000000.0
2006-03-02 04:40:00,6.25224,6.25525,6.25222,6.2528,54000000.0
2006-03-02 04:45:00,6.25349,6.25503,6.25257,6.25303,63000000.0
2006-03-02 04:50:00,6.25334,6.25415,6.25274,6.25322,71000000.0
2006-03-02 04:55:00,6.25315,6.25438,6.2517,6.25289,65000000.0
2006-03-02 05:00:00,6.25208,6.25305,6.25131,6.25236,62000000.0
2006-03-02 05:05:00,6.25232,6.25293,6.25063,6.25078,72000000.0
2006-03-02 05:10:00,6.25133,6.2531,6.2508,6.25235,59000000.0
2006-03-02 05:15:00,6.25255,6.25347,6.25117,6.2524,67000000.0
2006-03-02 05:20:00,6.25246,6.25286,6.24985,6.25121,79000000.0
2006-03-02 05:25:00,6.25106,6.25172,6.24925,6.25062,66000000.0
2006-03-02 05:30:00,6.24969,6.25159,6.24897,6.25122,76000000.0
2006-03-02 05:35:00,6.25194,6.25283,6.25057,6.25183,78000000.0
2006-03-02 05:40:00,6.25116,6.25154,6.24987,6.25124,61000000.0
2006-03-02 05:45:00,6.24984,6.25175,6.24958,6.24973,77000000.0
2006-03-02 05:50:00,6.25037,6.25273,6.24995,6.25179,62000000.0
2006-03-02 05:55:00,6.25127,6.25188,6.24997,6.25077,70000000.0
2006-03-02 06:00:00,6.25216,6.25216,6.25014,6.2505,77000000.0
2006-03-02 06:05:00,6.25069,6.25092,6.24974,6.25004,81000000.0
2006-03-02 06:10:00,6.25033,6.25262,6.25026,6.25122,73000000.0
2006-03-02 06:15:00,6.25111,6.25183,6.24997,6.25072,69000000.0
2006-03-02 06:20:00,6.25028,6.25237,6.25008,6.25163,68000000.0
2006-03-02 06:25:00,6.25095,6.25222,6.25053,6.25114,71000000.0
2006-03-02 06:30:00,6.25168,6.25226,6.24981,6.25018,58000000.0
2006-03-02 06:35:00,6.25021,6.25208,6.24984,6.25076,72000000.0
2006-03-02 06:40:00,6.25044,6.252,6.24915,6.25023,71000000.0
2006-03-02 06:45:00,6.25017,6.25186,6.25012,6.2516,69000000.0
2006-03-02 06:50:00,6.25096,6.25221,6.24996,6.25188,56000000.0
2006-03-02 06:55:00,6.25214,6.25404,6.25173,6.25305,64000000.0
2006-03-02 07:00:00,6.2538,6.25388,6.2509,6.25197,58000000.0
2006-03-02 07:05:00,6.2513,6.25263,6.25004,6.25089,59000000.0
2006-03-02 07:10:00,6.2519,6.25267,6.25057,6.25174,82000000.0
2006-03-02 07:15:00,6.25172,6.25235,6.2507,6.25103,80000000.0
2006-03-02 07:20:00,6.25139,6.25226,6.25042,6.25101,76000000.0
2006-03-02 07:25:00,6.25126,6.25273,6.2503,6.25102,78000000.0
2006-03-02 07:30:00,6.25179,6.25265,6.25055,6.25064,61000000.0
2006-03-02 07:35:00,6.25087,6.25304,6.25075,6.25234,63000000.0
2006-03-02 07:40:00,6.25215,6.25277,6.25022,6.25022,55000000.0
2006-03-02 07:45:00,6.25186,6.25298,6.25057,6.25089,59000000.0
2006-03-02 07:50:00,6.25176,6.25215,6.25045,6.25198,67000000.0
2006-03-02 07:55:00,6.25243,6.25305,6.25067,6.25186,62000000.0
2006-03-02 08:00:00,6.25192,6.25288,6.25087,6.25126,65000000.0
2006-03-02 08:05:00,6.25093,6.2529,6.25093,6.2529,73000000.0
2006-03-02 08:10:00,6.25267,6.25308,6.2513,6.25151,58000000.0
2006-03-02 08:15:00,6.25148,6.25304,6.25088,6.25132,59000000.0
2006-03-02 08:20:00,6.25152,6.25203,6.25012,6.25184,64000000.0
2006-03-02 08:25:00,6.25026,6.25174,6.24784,6.24784,56000000.0
2006-03-02 08:30:00,6.24799,6.24976,6.24754,6.24805,62000000.0
2006-03-02 08:35:00,6.24903,6.24971,6.24743,6.24798,56000000.0
2006-03-02 08:40:00,6.24681,6.24983,6.24604,6.24835,58000000.0
2006-03-02 08:45:00,6.2488,6.24991,6.24765,6.24806,76000000.0
2006-03-02 08:50:00,6.24938,6.24968,6.24607,6.24767,81000000.0
2006-03-02 08:55:00,6.24748,6.24945,6.24587,6.24827,70000000.0
2006-03-02 09:00:00,6.24763,6.24923,6.24729,6.24819,62000000.0
2006-03-02 09:05:00,6.24799,6.24873,6.24564,6.24696,66000000.0
2006-03-02 09:10:00,6.24736,6.24938,6.24511,6.24669,67000000.0
2006-03-02 09:15:00,6.24662,6.24838,6.24571,6.24808,72000000.0
2006-03-02 09:20:00,6.24794,6.24854,6.24562,6.24854,74000000.0
2006-03-02 09:25:00,6.24894,6.24964,6.24622,6.24758,68000000.0
2006-03-02 09:30:00,6.24783,6.24984,6.24674,6.24732,69000000.0
2006-03-02 09:35:00,6.24741,6.24917,6.24612,6.24833,85000000.0
2006-03-02 09:40:00,6.24837,6.2499,6.24664,6.24664,74000000.0
2006-03-02 09:45:00,6.24647,6.24846,6.24616,6.24718,76000000.0
2006-03-02 09:50:00,6.24732,6.24847,6.24563,6.24699,74000000.0
2006-03-02 09:55:00,6.24718,6.2476,6.24376,6.24494,68000000.0
2006-03-02 10:00:00,6.24604,6.24683,6.24258,6.24335,75000000.0
2006-03-02 10:05:00,6.24355,6.24503,6.24182,6.24352,50000000.0
2006-03-02 10:10:00,6.24436,6.24494,6.24211,6.24384,70000000.0
2006-03-02 10:15:00,6.24362,6.2451,6.24242,6.24399,74000000.0
2006-03-02 10:20:00,6.24401,6.24704,6.24348,6.24421,60000000.0
2006-03-02 10:25:00,6.2433,6.24464,6.24265,6.24327,60000000.0
2006-03-02 10:30:00,6.24283,6.24402,6.24091,6.24267,57000000.0
2006-03-02 10:35:00,6.24359,6.24398,6.24205,6.24264,72000000.0
2006-03-02 10:40:00,6.24209,6.24407,6.24187,6.2435,62000000.0
2006-03-02 10:45:00,6.24364,6.24652,6.24306,6.24368,55000000.0
2006-03-02 10:50:00,6.24374,6.24455,6.24242,6.24424,72000000.0
2006-03-02 10:55:00,6.24445,6.24539,6.24316,6.24447,49000000.0
2006-03-02 11:00:00,6.24445,6.24584,6.24128,6.2421,61000000.0
2006-03-02 11:05:00,6.24202,6.2438,6.24144,6.24274,71000000.0
2006-03-02 11:10:00,6.24169,6.24321,6.23949,6.24021,67000000.0
2006-03-02 11:15:00,6.24004,6.24071,6.23881,6.23897,63000000.0
2006-03-02 11:20:00,6.23826,6.24133,6.23739,6.23739,76000000.0
2006-03-02 11:25:00,6.23683,6.23908,6.23681,6.23818,64000000.0
2006-03-02 11:30:00,6.23828,6.24048,6.23803,6.23953,74000000.0
2006-03-02 11:35:00,6.23956,6.24118,6.23923,6.24062,60000000.0
2006-03-02 11:40:00,6.2406,6.24279,6.23902,6.24184,64000000.0
2006-03-02 11:45:00,6.24236,6.24259,6.24057,6.24195,62000000.0
2006-03-02 11:50:00,6.24214,6.24476,6.24186,6.24252,68000000.0
2006-03-02 11:55:00,6.24205,6.24361,6.24202,6.24212,52000000.0
2006-03-02 12:00:00,6.24259,6.24268,6.2388,6.24101,63000000.0
2006-03-02 12:05:00,6.24051,6.24231,6.23977,6.24198,61000000.0
2006-03-02 12:10:00,6.2423,6.24435,6.24149,6.24281,63000000.0
2006-03-02 12:15:00,6.2439,6.24483,6.24153,6.24228,56000000.0
2006-03-02 12:20:00,6.24213,6.24393,6.24208,6.24304,70000000.0
2006-03-02 12:25:00,6.24309,6.24384,6.24099,6.24201,57000000.0
2006-03-02 12:30:00,6.24137,6.24608,6.24133,6.24536,61000000.0
2006-03-02 12:35:00,6.24478,6.24655,6.24177,6.24591,64000000.0
2006-03-02 12:40:00,6.24575,6.24611,6.24355,6.24577,70000000.0
2006-03-02 12:45:00,6.2456,6.24701,6.24479,6.2466,65000000.0
2006-03-02 12:50:00,6.24643,6.24658,6.24458,6.24534,66000000.0
2006-03-02 12:55:00,6.24534,6.246,6.24364,6.24364,62000000.0
2006-03-02 13:00:00,6.24448,6.24519,6.24318,6.24362,81000000.0
2006-03-02 13:05:00,6.24409,6.24453,6.24185,6.24186,77000000.0
2006-03-02 13:10:00,6.242,6.24475,6.24189,6.24361,79000000.0
2006-03-02 13:15:00,6.24329,6.24444,6.24173,6.24228,63000000.0
2006-03-02 13:20:00,6.24291,6.24397,6.24136,6.24252,78000000.0
2006-03-02 13:25:00,6.24232,6.24253,6.23875,6.2398,62000000.0
2006-03-02 13:30:00,6.23934,6.24166,6.23934,6.2408,55000000.0
2006-03-02 13:35:00,6.24091,6.24265,6.24009,6.24134,65000000.0
2006-03-02 13:40:00,6.2417,6.243,6.23943,6.24068,55000000.0
2006-03-02 13:45:00,6.24076,6.24289,6.23988,6.24284,64000000.0
2006-03-02 13:50:00,6.2426,6.24293,6.24064,6.24272,58000000.0
2006-03-02 13:55:00,6.24235,6.24366,6.24123,6.24366,59000000.0
2006-03-02 14:00:00,6.24327,6.24349,6.24089,6.24305,72000000.0
2006-03-02 14:05:00,6.24214,6.24482,6.24214,6.24465,60000000.0
2006-03-02 14:10:00,6.24347,6.24451,6.24093,6.24142,56000000.0
2006-03-02 14:15:00,6.24199,6.24482,6.24003,6.24482,76000000.0
2006-03-02 14:20:00,6.24364,6.24476,6.24139,6.24291,52000000.0
2006-03-02 14:25:00,6.24273,6.24407,6.23957,6.24405,65000000.0
2006-03-02 14:30:00,6.24423,6.24516,6.24276,6.24489,60000000.0
2006-03-02 14:35:00,6.2442,6.24563,6.24318,6.24435,63000000.0
2006-03-02 14:40:00,6.24463,6.24523,6.2429,6.24462,77000000.0
2006-03-02 14:45:00,6.24457,6.24587,6.2401,6.24043,56000000.0
2006-03-02 14:50:00,6.2409,6.24501,6.24062,6.2436,60000000.0
2006-03-02 14:55:00,6.24384,6.24727,6.24367,6.24564,71000000.0
2006-03-02 15:00:00,6.2464,6.2522,6.24557,6.25102,76000000.0
2006-03-02 15:05:00,6.25069,6.25252,6.24861,6.25037,68000000.0
2006-03-02 15:10:00,6.25192,6.25237,6.24874,6.2509,61000000.0
2006-03-02 15:15:00,6.25175,6.25255,6.24943,6.25072,68000000.0
2006-03-02 15:20:00,6.25021,6.25371,6.25009,6.25009,59000000.0
2006-03-02 15:25:00,6.2514,6.25263,6.2499,6.2514,71000000.0
2006-03-02 15:30:00,6.25111,6.25127,6.24823,6.24892,68000000.0
2006-03-02 15:35:00,6.24873,6.25055,6.2478,6.24962,52000000.0
2006-03-02 15:40:00,6.24828,6.24841,6.2346,6.2346,62000000.0
2006-03-02 15:45:00,6.23376,6.23945,6.23091,6.23882,81000000.0
2006-03-02 15:50:00,6.23942,6.24405,6.23911,6.24104,75000000.0
2006-03-02 15:55:00,6.24106,6.24363,6.23861,6.24192,74000000.0
2006-03-02 16:00:00,6.24236,6.24727,6.24036,6.24327,61000000.0
2006-03-02 16:05:00,6.24346,6.24727,6.24346,6.24546,70000000.0
2006-03-02 16:10:00,6.24715,6.24721,6.23628,6.23725,64000000.0
2006-03-02 16:15:00,6.23781,6.24004,6.23728,6.23955,66000000.0
2006-03-02 16:20:00,6.23945,6.23997,6.23538,6.23817,65000000.0
2006-03-02 16:25:00,6.23817,6.23947,6.23636,6.23876,51000000.0
2006-03-02 16:30:00,6.23902,6.24168,6.23811,6.24118,53000000.0
2006-03-02 16:35:00,6.24179,6.2443,6.23733,6.2383,78000000.0
2006-03-02 16:40:00,6.23781,6.23927,6.23362,6.23447,86000000.0
2006-03-02 16:45:00,6.2327,6.23792,6.23226,6.23762,59000000.0
2006-03-02 16:50:00,6.23802,6.23904,6.23504,6.23547,66000000.0
2006-03-02 16:55:00,6.23612,6.23612,6.23311,6.23318,52000000.0
2006-03-02 17:00:00,6.23381,6.23459,6.22365,6.22396,62000000.0
2006-03-02 17:05:00,6.22522,6.226,6.2165,6.21746,73000000.0
2006-03-02 17:10:00,6.21576,6.21875,6.21501,6.21835,57000000.0
2006-03-02 17:15:00,6.21856,6.21961,6.21628,6.2164,71000000.0
2006-03-02 17:20:00,6.21532,6.21726,6.21101,6.21726,55000000.0
2006-03-02 17:25:00,6.21732,6.21748,6.2137,6.21748,62000000.0
2006-03-02 17:30:00,6.21759,6.21824,6.21282,6.2139,63000000.0
2006-03-02 17:35:00,6.21391,6.21629,6.21075,6.21301,64000000.0
2006-03-02 17:40:00,6.21313,6.2146,6.21125,6.21352,76000000.0
2006-03-02 17:45:00,6.21416,6.21724,6.21355,6.21712,60000000.0
2006-03-02 17:50:00,6.21758,6.21917,6.21546,6.21842,86000000.0
2006-03-02 17:55:00,6.21778,6.22059,6.21703,6.22059,66000000.0
2006-03-02 18:00:00,6.22036,6.22075,6.21766,6.21895,72000000.0
2006-03-02 18:05:00,6.22011,6.22037,6.21437,6.21472,73000000.0
2006-03-02 18:10:00,6.21461,6.21753,6.21347,6.21589,58000000.0
2006-03-02 18:15:00,6.21539,6.21539,6.21086,6.21277,61000000.0
2006-03-02 18:20:00,6.2122,6.21321,6.20546,6.20546,63000000.0
2006-03-02 18:25:00,6.20505,6.20679,6.20376,6.20621,67000000.0
2006-03-02 18:30:00,6.20659,6.20711,6.20407,6.20481,65000000.0
2006-03-02 18:35:00,6.20627,6.21209,6.20443,6.2117,76000000.0
2006-03-02 18:40:00,6.2112,6.21162,6.20881,6.21023,67000000.0
2006-03-02 18:45:00,6.21054,6.2118,6.20752,6.21141,66000000.0
2006-03-02 18:50:00,6.2114,6.21335,6.20869,6.2117,63000000.0
2006-03-02 18:55:00,6.21305,6.21492,6.20878,6.20987,71000000.0
2006-03-02 19:00:00,6.20962,6.21001,6.20585,6.20761,70000000.0
2006-03-02 19:05:00,6.20812,6.20909,6.20566,6.20566,76000000.0
2006-03-02 19:10:00,6.20696,6.20844,6.20526,6.20677,68000000.0
2006-03-02 19:15:00,6.20719,6.20836,6.20256,6.2032,61000000.0
2006-03-02 19:20:00,6.2023,6.20686,6.2023,6.2044,72000000.0
2006-03-02 19:25:00,6.20389,6.2064,6.2017,6.2017,62000000.0
2006-03-02 19:30:00,6.20186,6.20415,6.20107,6.20206,66000000.0
2006-03-02 19:35:00,6.20303,6.20317,6.20108,6.20256,63000000.0
2006-03-02 19:40:00,6.20238,6.20296,6.2004,6.20101,70000000.0
2006-03-02 19:45:00,6.20117,6.20175,6.19906,6.20065,70000000.0
2006-03-02 19:50:00,6.20088,6.20564,6.20088,6.20445,71000000.0
2006-03-02 19:55:00,6.20367,6.20681,6.20272,6.20577,68000000.0
2006-03-02 20:00:00,6.20538,6.20538,6.2017,6.20325,67000000.0
2006-03-02 20:05:00,6.20342,6.2051,6.20186,6.20348,65000000.0
2006-03-02 20:10:00,6.20385,6.20492,6.20198,6.20428,66000000.0
2006-03-02 20:15:00,6.20394,6.20493,6.20171,6.20257,64000000.0
2006-03-02 20:20:00,6.20245,6.20305,6.20061,6.20137,65000000.0
2006-03-02 20:25:00,6.20111,6.20436,6.20041,6.20375,63000000.0
2006-03-02 20:30:00,6.20322,6.20467,6.20219,6.20227,59000000.0
2006-03-02 20:35:00,6.20255,6.20488,6.2019,6.20488,70000000.0
2006-03-02 20:40:00,6.20466,6.20489,6.2024,6.2045,89000000.0
2006-03-02 20:45:00,6.20486,6.20544,6.20169,6.20169,67000000.0
2006-03-02 20:50:00,6.20268,6.20426,6.20197,6.20336,62000000.0
2006-03-02 20:55:00,6.20414,6.20428,6.20236,6.20322,65000000.0
2006-03-02 21:00:00,6.20323,6.20364,6.20105,6.20234,72000000.0
2006-03-02 21:05:00,6.20215,6.2033,6.20114,6.20216,66000000.0
2006-03-02 21:10:00,6.20231,6.20372,6.20023,6.20097,62000000.0
2006-03-02 21:15:00,6.2015,6.20307,6.2009,6.20242,68000000.0
2006-03-02 21:20:00,6.2017,6.20259,6.19432,6.19432,52000000.0
2006-03-02 21:25:00,6.19397,6.19784,6.19278,6.19554,58000000.0
2006-03-02 21:30:00,6.19559,6.19559,6.19307,6.19315,59000000.0
2006-03-02 21:35:00,6.193,6.19513,6.1917,6.1943,88000000.0
2006-03-02 21:40:00,6.19441,6.19585,6.19304,6.19498,65000000.0
2006-03-02 21:45:00,6.19507,6.19554,6.19275,6.19276,62000000.0
2006-03-02 21:50:00,6.19372,6.19408,6.19204,6.19304,62000000.0
2006-03-02 21:55:00,6.19327,6.19438,6.19209,6.19438,72000000.0
2006-03-02 22:00:00,6.19451,6.19576,6.19204,6.19418,79000000.0
2006-03-02 22:05:00,6.19433,6.19706,6.19389,6.19629,67000000.0
2006-03-02 22:10:00,6.19619,6.19619,6.19367,6.1946,64000000.0
2006-03-02 22:15:00,6.19528,6.19573,6.19262,6.19312,69000000.0
2006-03-02 22:20:00,6.19293,6.19365,6.19149,6.1922,69000000.0
2006-03-02 22:25:00,6.19177,6.19297,6.19044,6.19243,63000000.0
2006-03-02 22:30:00,6.19194,6.1936,6.18904,6.18983,60000000.0
2006-03-02 22:35:00,6.18932,6.19148,6.18833,6.18868,56000000.0
2006-03-02 22:40:00,6.18893,6.19046,6.18852,6.18877,63000000.0
2006-03-02 22:45:00,6.18888,6.19083,6.18795,6.18919,68000000.0
2006-03-02 22:50:00,6.1894,6.19124,6.18882,6.18886,70000000.0
2006-03-02 22:55:00,6.18853,6.19035,6.18827,6.18925,64000000.0
2006-03-02 23:00:00,6.18973,6.19147,6.18895,6.19147,68000000.0
2006-03-02 23:05:00,6.19124,6.19319,6.18983,6.18999,60000000.0
2006-03-02 23:10:00,6.19146,6.19191,6.1891,6.19084,66000000.0
2006-03-02 23:15:00,6.19113,6.19148,6.1881,6.18901,65000000.0
2006-03-02 23:20:00,6.1894,6.19018,6.18786,6.19017,66000000.0
2006-03-02 23:25:00,6.19071,6.19071,6.18829,6.18929,64000000.0
2006-03-02 23:30:00,6.1906,6.19159,6.18892,6.18892,72000000.0
2006-03-02 23:35:00,6.19043,6.1928,6.18928,6.19236,62000000.0
2006-03-02 23:40:00,6.19216,6.19333,6.18963,6.19266,80000000.0
2006-03-02 23:45:00,6.19178,6.19268,6.19069,6.19133,76000000.0
2006-03-02 23:50:00,6.19276,6.19333,6.18996,6.19085,67000000.0
2006-03-02 23:55:00,6.19076,6.19295,6.19037,6.19148,76000000.0
2006-03-03 00:00:00,6.19213,6.19312,6.19083,6.1926,70000000.0
2006-03-03 00:05:00,6.19208,6.19338,6.18976,6.19031,62000000.0
2006-03-03 00:10:00,6.19066,6.19279,6.19022,6.19279,63000000.0
2006-03-03 00:15:00,6.19238,6.19238,6.19043,6.19158,65000000.0
2006-03-03 00:20:00,6.19172,6.19349,6.19143,6.19275,60000000.0
2006-03-03 00:25:00,6.19215,6.19337,6.19077,6.19148,66000000.0
2006-03-03 00:30:00,6.19155,6.19533,6.19104,6.19369,64000000.0
2006-03-03 00:35:00,6.19373,6.19522,6.19324,6.19433,80000000.0
2006-03-03 00:40:00,6.19437,6.19517,6.19303,6.19315,61000000.0
2006-03-03 00:45:00,6.1935,6.19533,6.19303,6.19303,63000000.0
2006-03-03 00:50:00,6.19318,6.19525,6.193,6.19404,60000000.0
2006-03-03 00:55:00,6.19435,6.19507,6.19274,6.19288,66000000.0
2006-03-03 01:00:00,6.19301,6.19533,6.19283,6.19431,63000000.0
2006-03-03 01:05:00,6.19438,6.19496,6.19314,6.19483,70000000.0
2006-03-03 01:10:00,6.19498,6.19564,6.19345,6.19403,55000000.0
2006-03-03 01:15:00,6.19418,6.19615,6.19418,6.19516,63000000.0
2006-03-03 01:20:00,6.19434,6.19534,6.19249,6.19249,59000000.0
2006-03-03 01:25:00,6.19284,6.19581,6.1924,6.19551,70000000.0
2006-03-03 01:30:00,6.19555,6.19555,6.18955,6.19009,68000000.0
2006-03-03 01:35:00,6.18944,6.19318,6.18944,6.19238,71000000.0
2006-03-03 01:40:00,6.19221,6.19328,6.19017,6.19129,72000000.0
2006-03-03 01:45:00,6.19217,6.19454,6.19206,6.19314,68000000.0
2006-03-03 01:50:00,6.19247,6.19543,6.19216,6.19437,67000000.0
2006-03-03 01:55:00,6.19384,6.19437,6.19126,6.19238,61000000.0
2006-03-03 02:00:00,6.19244,6.19557,6.19229,6.19305,69000000.0
2006-03-03 02:05:00,6.19314,6.19399,6.19094,6.19265,73000000.0
2006-03-03 02:10:00,6.19304,6.19655,6.19282,6.1937,74000000.0
2006-03-03 02:15:00,6.19399,6.19589,6.19363,6.19469,70000000.0
2006-03-03 02:20:00,6.19467,6.19624,6.19419,6.19555,74000000.0
2006-03-03 02:25:00,6.19519,6.19556,6.19302,6.19406,59000000.0
2006-03-03 02:30:00,6.19424,6.19705,6.19331,6.19473,64000000.0
2006-03-03 02:35:00,6.19452,6.19759,6.19286,6.19671,71000000.0
2006-03-03 02:40:00,6.197,6.19929,6.19601,6.19675,69000000.0
2006-03-03 02:45:00,6.1965,6.19901,6.19577,6.1976,69000000.0
2006-03-03 02:50:00,6.19802,6.20001,6.1973,6.19949,66000000.0
2006-03-03 02:55:00,6.20011,6.20243,6.19955,6.2002,65000000.0
2006-03-03 03:00:00,6.201,6.20429,6.201,6.20125,67000000.0
2006-03-03 03:05:00,6.20163,6.20341,6.19898,6.19984,68000000.0
2006-03-03 03:10:00,6.20097,6.2016,6.19883,6.20148,80000000.0
2006-03-03 03:15:00,6.20119,6.2026,6.19889,6.20249,50000000.0
2006-03-03 03:20:00,6.20184,6.20233,6.19904,6.19982,62000000.0
2006-03-03 03:25:00,6.20114,6.20136,6.19651,6.19752,71000000.0
2006-03-03 03:30:00,6.19934,6.20154,6.19773,6.20154,68000000.0
2006-03-03 03:35:00,6.20033,6.20306,6.19986,6.20058,60000000.0
2006-03-03 03:40:00,6.20063,6.2034,6.20027,6.20153,82000000.0
2006-03-03 03:45:00,6.20184,6.20424,6.20166,6.20314,53000000.0
2006-03-03 03:50:00,6.20304,6.2042,6.20159,6.20306,74000000.0
2006-03-03 03:55:00,6.20357,6.20493,6.20237,6.20493,63000000.0
2006-03-03 04:00:00,6.20506,6.20624,6.20419,6.20496,70000000.0
2006-03-03 04:05:00,6.20383,6.20501,6.20146,6.20339,66000000.0
2006-03-03 04:10:00,6.20387,6.20426,6.20193,6.20341,77000000.0
2006-03-03 04:15:00,6.20365,6.20387,6.20101,6.20138,57000000.0
2006-03-03 04:20:00,6.20251,6.20391,6.20179,6.20197,62000000.0
2006-03-03 04:25:00,6.202,6.20429,6.20159,6.20279,53000000.0
2006-03-03 04:30:00,6.20296,6.20338,6.20129,6.20221,66000000.0
2006-03-03 04:35:00,6.20195,6.20297,6.20141,6.20297,64000000.0
2006-03-03 04:40:00,6.20266,6.20421,6.20233,6.20317,54000000.0
2006-03-03 04:45:00,6.20308,6.20421,6.20196,6.20311,63000000.0
2006-03-03 04:50:00,6.20267,6.20388,6.20252,6.20332,71000000.0
2006-03-03 04:55:00,6.20354,6.20507,6.20306,6.20324,65000000.0
2006-03-03 05:00:00,6.20329,6.20472,6.20203,6.20213,62000000.0
2006-03-03 05:05:00,6.20234,6.20433,6.20228,6.2037,72000000.0
2006-03-03 05:10:00,6.20382,6.20432,6.20216,6.20339,59000000.0
2006-03-03 05:15:00,6.20267,6.20345,6.20029,6.20305,67000000.0
2006-03-03 05:20:00,6.20311,6.20421,6.20067,6.20074,79000000.0
2006-03-03 05:25:00,6.20033,6.20232,6.20033,6.20093,66000000.0
2006-03-03 05:30:00,6.20065,6.20226,6.19965,6.20196,76000000.0
2006-03-03 05:35:00,6.20212,6.20297,6.20095,6.20193,78000000.0
2006-03-03 05:40:00,6.2016,6.20359,6.20125,6.20292,61000000.0
2006-03-03 05:45:00,6.20234,6.2038,6.20178,6.20289,77000000.0
2006-03-03 05:50:00,6.20312,6.20346,6.2015,6.20211,62000000.0
2006-03-03 05:55:00,6.2024,6.20318,6.20088,6.20252,70000000.0
2006-03-03 06:00:00,6.20252,6.20402,6.20163,6.20321,77000000.0
2006-03-03 06:05:00,6.20365,6.20365,6.20043,6.20166,81000000.0
2006-03-03 06:10:00,6.20122,6.20177,6.19941,6.19985,73000000.0
2006-03-03 06:15:00,6.19961,6.20131,6.19946,6.20088,69000000.0
2006-03-03 06:20:00,6.20006,6.20078,6.19845,6.19976,68000000.0
2006-03-03 06:25:00,6.2,6.20069,6.19709,6.19709,71000000.0
2006-03-03 06:30:00,6.19748,6.20005,6.19737,6.19971,58000000.0
2006-03-03 06:35:00,6.2,6.20036,6.19866,6.19991,72000000.0
2006-03-03 06:40:00,6.19953,6.20004,6.19803,6.19901,71000000.0
2006-03-03 06:45:00,6.19814,6.19906,6.19712,6.19768,69000000.0
2006-03-03 06:50:00,6.19868,6.19897,6.19679,6.19837,56000000.0
2006-03-03 06:55:00,6.1981,6.19851,6.19632,6.197,64000000.0
2006-03-03 07:00:00,6.19696,6.19873,6.19638,6.19661,58000000.0
2006-03-03 07:05:00,6.19615,6.1986,6.19615,6.1978,59000000.0
2006-03-03 07:10:00,6.19786,6.19945,6.19709,6.19738,82000000.0
2006-03-03 07:15:00,6.19697,6.19968,6.19697,6.19898,80000000.0
2006-03-03 07:20:00,6.19882,6.19934,6.19598,6.19676,76000000.0
2006-03-03 07:25:00,6.19732,6.19867,6.19634,6.19657,78000000.0
2006-03-03 07:30:00,6.19627,6.19992,6.19596,6.19945,61000000.0
2006-03-03 07:35:00,6.20003,6.20003,6.19693,6.19825,63000000.0
2006-03-03 07:40:00,6.19746,6.19873,6.19635,6.19737,55000000.0
2006-03-03 07:45:00,6.19753,6.19875,6.19701,6.19789,59000000.0
2006-03-03 07:50:00,6.19753,6.19939,6.19685,6.19765,67000000.0
2006-03-03 07:55:00,6.19855,6.20178,6.19718,6.19772,62000000.0
2006-03-03 08:00:00,6.19711,6.19835,6.19645,6.19755,65000000.0
2006-03-03 08:05:00,6.19753,6.19807,6.19522,6.19683,73000000.0
2006-03-03 08:10:00,6.19654,6.19795,6.19553,6.19726,58000000.0
2006-03-03 08:15:00,6.19749,6.19835,6.19631,6.19733,59000000.0
2006-03-03 08:20:00,6.19789,6.20042,6.19718,6.19883,64000000.0
2006-03-03 08:25:00,6.19967,6.20129,6.19857,6.20021,56000000.0
2006-03-03 08:30:00,6.201,6.20259,6.19932,6.20216,62000000.0
2006-03-03 08:35:00,6.20193,6.20284,6.1994,6.1994,56000000.0
2006-03-03 08:40:00,6.2008,6.2008,6.19874,6.20018,58000000.0
2006-03-03 08:45:00,6.19977,6.20126,6.19903,6.19986,76000000.0
2006-03-03 08:50:00,6.20013,6.20159,6.19845,6.20084,81000000.0
2006-03-03 08:55:00,6.20158,6.20206,6.19964,6.20031,70000000.0
2006-03-03 09:00:00,6.20002,6.20134,6.19868,6.20086,62000000.0
2006-03-03 09:05:00,6.20007,6.20016,6.1974,6.19941,66000000.0
2006-03-03 09:10:00,6.19867,6.20243,6.19867,6.20086,67000000.0
2006-03-03 09:15:00,6.20119,6.20461,6.19955,6.20048,72000000.0
2006-03-03 09:20:00,6.2009,6.20215,6.19947,6.2002,74000000.0
2006-03-03 09:25:00,6.20014,6.20324,6.1997,6.20263,68000000.0
2006-03-03 09:30:00,6.20244,6.20319,6.19952,6.20068,69000000.0
2006-03-03 09:35:00,6.20085,6.20336,6.19958,6.20327,85000000.0
2006-03-03 09:40:00,6.20292,6.20314,6.20101,6.20102,74000000.0
2006-03-03 09:45:00,6.20134,6.20243,6.20016,6.20165,76000000.0
2006-03-03 09:50:00,6.20182,6.20338,6.19828,6.19828,74000000.0
2006-03-03 09:55:00,6.19782,6.20138,6.19782,6.19888,68000000.0
2006-03-03 10:00:00,6.1993,6.20163,6.19868,6.19929,75000000.0
2006-03-03 10:05:00,6.20061,6.20186,6.19964,6.20135,50000000.0
2006-03-03 10:10:00,6.20164,6.2031,6.19985,6.20235,70000000.0
2006-03-03 10:15:00,6.20246,6.203,6.20051,6.20267,74000000.0
2006-03-03 10:20:00,6.20255,6.2032,6.20081,6.20256,60000000.0
2006-03-03 10:25:00,6.20287,6.20371,6.20095,6.20308,60000000.0
2006-03-03 10:30:00,6.20319,6.20345,6.20117,6.20181,57000000.0
2006-03-03 10:35:00,6.20154,6.20346,6.201,6.20259,72000000.0
2006-03-03 10:40:00,6.20229,6.20324,6.20121,6.20225,62000000.0
2006-03-03 10:45:00,6.20217,6.20371,6.20107,6.20266,55000000.0
2006-03-03 10:50:00,6.20234,6.20414,6.20167,6.20327,72000000.0
2006-03-03 10:55:00,6.20364,6.20394,6.20157,6.20267,49000000.0
2006-03-03 11:00:00,6.20266,6.2041,6.20251,6.20385,61000000.0
2006-03-03 11:05:00,6.20361,6.20497,6.20216,6.20357,71000000.0
2006-03-03 11:10:00,6.20359,6.20495,6.20242,6.20441,67000000.0
2006-03-03 11:15:00,6.20409,6.20468,6.20263,6.20414,63000000.0
2006-03-03 11:20:00,6.20262,6.20674,6.20262,6.20587,76000000.0
2006-03-03 11:25:00,6.2046,6.20711,6.20417,6.20532,64000000.0
2006-03-03 11:30:00,6.20453,6.20636,6.20373,6.20636,74000000.0
2006-03-03 11:35:00,6.20623,6.20662,6.20432,6.20472,60000000.0
2006-03-03 11:40:00,6.2048,6.20697,6.20376,6.20499,64000000.0
2006-03-03 11:45:00,6.20489,6.20601,6.20344,6.20476,62000000.0
2006-03-03 11:50:00,6.20453,6.20453,6.20225,6.20298,68000000.0
2006-03-03 11:55:00,6.2031,6.20474,6.20231,6.20422,52000000.0
2006-03-03 12:00:00,6.20558,6.2065,6.20364,6.20445,63000000.0
2006-03-03 12:05:00,6.20375,6.20475,6.2024,6.2038,61000000.0
2006-03-03 12:10:00,6.2033,6.20477,6.19987,6.20092,63000000.0
2006-03-03 12:15:00,6.20149,6.20198,6.19976,6.20033,56000000.0
2006-03-03 12:20:00,6.20115,6.20153,6.19902,6.20055,70000000.0
2006-03-03 12:25:00,6.20129,6.20176,6.19693,6.1984,57000000.0
2006-03-03 12:30:00,6.197,6.19966,6.197,6.19795,61000000.0
2006-03-03 12:35:00,6.19921,6.20092,6.19838,6.19859,64000000.0
2006-03-03 12:40:00,6.19938,6.20191,6.19938,6.20046,70000000.0
2006-03-03 12:45:00,6.20027,6.20286,6.20021,6.2013,65000000.0
2006-03-03 12:50:00,6.20287,6.20379,6.19891,6.20028,66000000.0
2006-03-03 12:55:00,6.20054,6.20347,6.20036,6.20298,62000000.0
2006-03-03 13:00:00,6.20378,6.20803,6.20292,6.20545,81000000.0
2006-03-03 13:05:00,6.20548,6.20612,6.20385,6.20446,77000000.0
2006-03-03 13:10:00,6.20469,6.2061,6.20345,6.20508,79000000.0
2006-03-03 13:15:00,6.20493,6.20561,6.20367,6.20485,63000000.0
2006-03-03 13:20:00,6.20476,6.20476,6.20181,6.20374,78000000.0
2006-03-03 13:25:00,6.20332,6.20461,6.20249,6.20366,62000000.0
2006-03-03 13:30:00,6.20401,6.20424,6.20232,6.2035,55000000.0
2006-03-03 13:35:00,6.20369,6.20514,6.20271,6.20447,65000000.0
2006-03-03 13:40:00,6.20492,6.20552,6.20196,6.20267,55000000.0
2006-03-03 13:45:00,6.20259,6.20364,6.20189,6.20227,64000000.0
2006-03-03 13:50:00,6.20088,6.20324,6.20034,6.20217,58000000.0
2006-03-03 13:55:00,6.20205,6.20352,6.20089,6.20351,59000000.0
2006-03-03 14:00:00,6.20338,6.20338,6.20037,6.20207,72000000.0
2006-03-03 14:05:00,6.20093,6.20222,6.19985,6.20085,60000000.0
2006-03-03 14:10:00,6.20066,6.20092,6.19818,6.20071,56000000.0
2006-03-03 14:15:00,6.2011,6.2011,6.1974,6.19791,76000000.0
2006-03-03 14:20:00,6.19767,6.19904,6.19628,6.19817,52000000.0
2006-03-03 14:25:00,6.19856,6.20045,6.19745,6.19896,65000000.0
2006-03-03 14:30:00,6.19952,6.20181,6.19913,6.19955,60000000.0
2006-03-03 14:35:00,6.1995,6.20051,6.19669,6.19689,63000000.0
2006-03-03 14:40:00,6.19638,6.19859,6.19628,6.19829,77000000.0
2006-03-03 14:45:00,6.19923,6.20059,6.19802,6.20027,56000000.0
2006-03-03 14:50:00,6.2004,6.20077,6.19827,6.1998,60000000.0
2006-03-03 14:55:00,6.19988,6.20089,6.19746,6.19961,71000000.0
2006-03-03 15:00:00,6.20048,6.20207,6.19941,6.202,76000000.0
2006-03-03 15:05:00,6.20181,6.20181,6.1994,6.20044,68000000.0
2006-03-03 15:10:00,6.20005,6.20233,6.20005,6.20177,61000000.0
2006-03-03 15:15:00,6.2015,6.20205,6.19902,6.20011,68000000.0
2006-03-03 15:20:00,6.19957,6.20072,6.19832,6.1991,59000000.0
2006-03-03 15:25:00,6.19889,6.19935,6.19711,6.19839,71000000.0
2006-03-03 15:30:00,6.19666,6.19773,6.19223,6.19365,68000000.0
2006-03-03 15:35:00,6.19417,6.19627,6.1927,6.19471,52000000.0
2006-03-03 15:40:00,6.19502,6.19569,6.19337,6.19423,62000000.0
2006-03-03 15:45:00,6.19489,6.19649,6.19304,6.19649,81000000.0
2006-03-03 15:50:00,6.19657,6.19704,6.19465,6.19601,75000000.0
2006-03-03 15:55:00,6.19534,6.19542,6.19172,6.19344,74000000.0
2006-03-03 16:00:00,6.19273,6.19308,6.18985,6.19295,61000000.0
2006-03-03 16:05:00,6.19206,6.19338,6.19028,6.19028,70000000.0
2006-03-03 16:10:00,6.18957,6.19313,6.18911,6.19282,64000000.0
2006-03-03 16:15:00,6.19097,6.19176,6.18829,6.1905,66000000.0
2006-03-03 16:20:00,6.18908,6.19063,6.18687,6.18732,65000000.0
2006-03-03 16:25:00,6.18819,6.18947,6.1866,6.18824,51000000.0
2006-03-03 16:30:00,6.18796,6.18864,6.1853,6.18813,53000000.0
2006-03-03 16:35:00,6.18802,6.19299,6.18785,6.19221,78000000.0
2006-03-03 16:40:00,6.19225,6.19355,6.18909,6.19136,86000000.0
2006-03-03 16:45:00,6.19184,6.19316,6.18969,6.1908,59000000.0
2006-03-03 16:50:00,6.19078,6.19227,6.18701,6.18855,66000000.0
2006-03-03 16:55:00,6.18876,6.18982,6.18725,6.18725,52000000.0
2006-03-03 17:00:00,6.18704,6.2051,6.18704,6.20317,62000000.0
2006-03-03 17:05:00,6.2049,6.2136,6.20374,6.20638,73000000.0
2006-03-03 17:10:00,6.20612,6.20935,6.19952,6.20086,57000000.0
2006-03-03 17:15:00,6.19926,6.20278,6.19875,6.1999,71000000.0
2006-03-03 17:20:00,6.20027,6.20145,6.19776,6.19839,55000000.0
2006-03-03 17:25:00,6.19927,6.20508,6.19776,6.20508,62000000.0
2006-03-03 17:30:00,6.20515,6.20516,6.19841,6.20109,63000000.0
2006-03-03 17:35:00,6.20121,6.20356,6.19859,6.20154,64000000.0
2006-03-03 17:40:00,6.201,6.20416,6.20045,6.20413,76000000.0
2006-03-03 17:45:00,6.20329,6.2041,6.2014,6.20292,60000000.0
2006-03-03 17:50:00,6.20297,6.20414,6.20164,6.20262,86000000.0
2006-03-03 17:55:00,6.20246,6.20712,6.20236,6.20712,66000000.0
2006-03-03 18:00:00,6.20638,6.20647,6.20083,6.20145,72000000.0
2006-03-03 18:05:00,6.20128,6.20282,6.19802,6.19959,73000000.0
2006-03-03 18:10:00,6.19971,6.2008,6.19403,6.19422,58000000.0
2006-03-03 18:15:00,6.19517,6.19752,6.19421,6.19637,61000000.0
2006-03-03 18:20:00,6.19737,6.19921,6.19555,6.19574,63000000.0
2006-03-03 18:25:00,6.19588,6.19799,6.19524,6.19548,67000000.0
2006-03-03 18:30:00,6.19673,6.20067,6.19673,6.1985,65000000.0
2006-03-03 18:35:00,6.19895,6.2002,6.19747,6.1987,76000000.0
2006-03-03 18:40:00,6.19875,6.19875,6.19432,6.19581,67000000.0
2006-03-03 18:45:00,6.19642,6.19661,6.19332,6.19504,66000000.0
2006-03-03 18:50:00,6.19483,6.1982,6.19483,6.197,63000000.0
2006-03-03 18:55:00,6.19606,6.19966,6.19583,6.19848,71000000.0
2006-03-03 19:00:00,6.19825,6.20072,6.1973,6.19993,70000000.0
2006-03-03 19:05:00,6.19982,6.2005,6.19813,6.19934,76000000.0
2006-03-03 19:10:00,6.1986,6.19913,6.1957,6.19637,68000000.0
2006-03-03 19:15:00,6.19676,6.19853,6.19615,6.1976,61000000.0
2006-03-03 19:20:00,6.19658,6.19996,6.1961,6.19856,72000000.0
2006-03-03 19:25:00,6.19927,6.19937,6.19744,6.19916,62000000.0
2006-03-03 19:30:00,6.1989,6.20189,6.19822,6.20104,66000000.0
2006-03-03 19:35:00,6.20145,6.20355,6.20052,6.20241,63000000.0
2006-03-03 19:40:00,6.20204,6.20347,6.20011,6.2019,70000000.0
2006-03-03 19:45:00,6.20142,6.203,6.19984,6.19984,70000000.0
2006-03-03 19:50:00,6.19998,6.20181,6.19843,6.19947,71000000.0
2006-03-03 19:55:00,6.1991,6.19999,6.19692,6.19999,68000000.0
2006-03-03 20:00:00,6.20068,6.20107,6.19886,6.20015,67000000.0
2006-03-03 20:05:00,6.19999,6.20157,6.19838,6.19922,65000000.0
2006-03-03 20:10:00,6.19892,6.19923,6.19392,6.19649,66000000.0
2006-03-03 20:15:00,6.19753,6.19878,6.19529,6.19569,64000000.0
2006-03-03 20:20:00,6.19557,6.19674,6.19451,6.19592,65000000.0
2006-03-03 20:25:00,6.19716,6.19815,6.19588,6.19625,63000000.0
2006-03-03 20:30:00,6.19726,6.19819,6.19597,6.19675,59000000.0
2006-03-03 20:35:00,6.19758,6.19775,6.19542,6.19718,70000000.0
2006-03-03 20:40:00,6.19714,6.1982,6.19618,6.1964,89000000.0
2006-03-03 20:45:00,6.19699,6.19748,6.19554,6.19651,67000000.0
2006-03-03 20:50:00,6.1965,6.19777,6.19587,6.19677,62000000.0
2006-03-03 20:55:00,6.19775,6.19794,6.19545,6.19565,65000000.0
2006-03-03 21:00:00,6.19622,6.19822,6.19561,6.19678,72000000.0
2006-03-03 21:05:00,6.19684,6.1989,6.19624,6.19835,66000000.0
2006-03-03 21:10:00,6.19815,6.19975,6.19742,6.19906,62000000.0
2006-03-03 21:15:00,6.19829,6.19926,6.19714,6.19827,68000000.0
2006-03-03 21:20:00,6.19849,6.19983,6.19748,6.19873,52000000.0
2006-03-03 21:25:00,6.19914,6.20145,6.19765,6.19833,58000000.0
2006-03-03 21:30:00,6.19807,6.19884,6.19633,6.19751,59000000.0
2006-03-03 21:35:00,6.19758,6.19892,6.1968,6.19715,88000000.0
2006-03-03 21:40:00,6.19681,6.19838,6.19543,6.1965,65000000.0
2006-03-03 21:45:00,6.19697,6.19751,6.19497,6.19655,62000000.0
2006-03-03 21:50:00,6.1968,6.19773,6.19518,6.19694,62000000.0
2006-03-03 21:55:00,6.19723,6.19737,6.195,6.19699,72000000.0
2006-03-03 22:00:00,6.19593,6.19671,6.19379,6.1947,79000000.0
2006-03-03 22:05:00,6.19476,6.19596,6.19109,6.19295,67000000.0
2006-03-03 22:10:00,6.19285,6.19326,6.19043,6.19043,64000000.0
2006-03-03 22:15:00,6.19161,6.19279,6.1905,6.19113,69000000.0
2006-03-03 22:20:00,6.19117,6.19244,6.19027,6.19236,69000000.0
2006-03-03 22:25:00,6.19264,6.19287,6.19115,6.19263,63000000.0
2006-03-03 22:30:00,6.19253,6.19401,6.19116,6.19198,60000000.0
2006-03-03 22:35:00,6.19181,6.19368,6.19137,6.19337,56000000.0
2006-03-03 22:40:00,6.19292,6.19394,6.1914,6.19302,63000000.0
2006-03-03 22:45:00,6.19304,6.19355,6.19127,6.193,68000000.0
2006-03-03 22:50:00,6.19308,6.19415,6.19183,6.19278,70000000.0
2006-03-03 22:55:00,6.19291,6.19419,6.19228,6.19349,64000000.0
2006-03-03 23:00:00,6.19286,6.19491,6.19242,6.19416,68000000.0
2006-03-03 23:05:00,6.19391,6.19391,6.19166,6.19238,60000000.0
2006-03-03 23:10:00,6.19181,6.19301,6.19133,6.19148,66000000.0
2006-03-03 23:15:00,6.19282,6.19405,6.19136,6.19405,65000000.0
2006-03-03 23:20:00,6.19383,6.1945,6.19061,6.192,66000000.0
2006-03-03 23:25:00,6.19156,6.19233,6.18954,6.19121,64000000.0
2006-03-03 23:30:00,6.19091,6.19235,6.19041,6.19209,72000000.0
2006-03-03 23:35:00,6.19208,6.19231,6.19,6.19163,62000000.0
2006-03-03 23:40:00,6.19134,6.19198,6.18895,6.1892,80000000.0
2006-03-03 23:45:00,6.18877,6.19059,6.18828,6.1893,76000000.0
2006-03-03 23:50:00,6.18939,6.19155,6.18903,6.1904,67000000.0
2006-03-03 23:55:00,6.19009,6.1914,6.18835,6.18835,76000000.0
2006-03-06 02:00:00,6.16951,6.16984,6.16342,6.16634,69000000.0
2006-03-06 02:05:00,6.1665,6.1698,6.16576,6.16891,73000000.0
2006-03-06 02:10:00,6.17026,6.17421,6.1688,6.17322,74000000.0
2006-03-06 02:15:00,6.17441,6.17519,6.17184,6.17433,70000000.0
2006-03-06 02:20:00,6.1741,6.17452,6.17113,6.17376,74000000.0
2006-03-06 02:25:00,6.17539,6.17703,6.1737,6.17506,59000000.0
2006-03-06 02:30:00,6.17491,6.17641,6.17316,6.17562,64000000.0
2006-03-06 02:35:00,6.17545,6.17591,6.17116,6.17198,71000000.0
2006-03-06 02:40:00,6.17117,6.17526,6.17025,6.17328,69000000.0
2006-03-06 02:45:00,6.17366,6.17417,6.17042,6.17068,69000000.0
2006-03-06 02:50:00,6.17064,6.17192,6.16959,6.17081,66000000.0
2006-03-06 02:55:00,6.1706,6.17132,6.16872,6.16956,65000000.0
2006-03-06 03:00:00,6.16988,6.17058,6.16789,6.16972,67000000.0
2006-03-06 03:05:00,6.17001,6.17046,6.16799,6.1685,68000000.0
2006-03-06 03:10:00,6.16912,6.17126,6.16882,6.17084,80000000.0
2006-03-06 03:15:00,6.1705,6.1705,6.16794,6.16932,50000000.0
2006-03-06 03:20:00,6.16926,6.17033,6.16857,6.16897,62000000.0
2006-03-06 03:25:00,6.1696,6.17115,6.16924,6.16982,71000000.0
2006-03-06 03:30:00,6.17001,6.17001,6.16764,6.16829,68000000.0
2006-03-06 03:35:00,6.16897,6.17001,6.16776,6.16799,60000000.0
2006-03-06 03:40:00,6.16774,6.16974,6.16764,6.16942,82000000.0
2006-03-06 03:45:00,6.16835,6.17084,6.16835,6.16931,53000000.0
2006-03-06 03:50:00,6.16891,6.17079,6.16812,6.16836,74000000.0
2006-03-06 03:55:00,6.1685,6.17078,6.16817,6.17005,63000000.0
2006-03-06 04:00:00,6.1696,6.17174,6.16876,6.17028,70000000.0
2006-03-06 04:05:00,6.17059,6.17236,6.16943,6.17011,66000000.0
2006-03-06 04:10:00,6.17033,6.1739,6.17004,6.1733,77000000.0
2006-03-06 04:15:00,6.17292,6.17404,6.17208,6.17391,57000000.0
2006-03-06 04:20:00,6.17411,6.17411,6.17215,6.17317,62000000.0
2006-03-06 04:25:00,6.17287,6.17578,6.17257,6.17446,53000000.0
2006-03-06 04:30:00,6.17469,6.17562,6.17345,6.17459,66000000.0
2006-03-06 04:35:00,6.17428,6.17492,6.17262,6.17398,64000000.0
2006-03-06 04:40:00,6.17386,6.17519,6.17274,6.17361,54000000.0
2006-03-06 04:45:00,6.17336,6.17515,6.17205,6.17275,63000000.0
2006-03-06 04:50:00,6.17284,6.17321,6.17168,6.17204,71000000.0
2006-03-06 04:55:00,6.17233,6.17444,6.17218,6.1726,65000000.0
2006-03-06 05:00:00,6.17272,6.17453,6.17229,6.17237,62000000.0
2006-03-06 05:05:00,6.17262,6.17479,6.17193,6.17241,72000000.0
2006-03-06 05:10:00,6.17224,6.1751,6.17224,6.17424,59000000.0
2006-03-06 05:15:00,6.17458,6.17551,6.17357,6.17457,67000000.0
2006-03-06 05:20:00,6.17453,6.17782,6.17453,6.17599,79000000.0
2006-03-06 05:25:00,6.17559,6.17707,6.17426,6.17649,66000000.0
2006-03-06 05:30:00,6.17672,6.17737,6.17384,6.17601,76000000.0
2006-03-06 05:35:00,6.17552,6.1764,6.17431,6.17528,78000000.0
2006-03-06 05:40:00,6.17546,6.17647,6.17456,6.17558,61000000.0
2006-03-06 05:45:00,6.17624,6.17731,6.17496,6.17597,77000000.0
2006-03-06 05:50:00,6.17656,6.17719,6.17483,6.17491,62000000.0
2006-03-06 05:55:00,6.17583,6.17727,6.17483,6.17624,70000000.0
2006-03-06 06:00:00,6.17514,6.17651,6.17314,6.17457,77000000.0
2006-03-06 06:05:00,6.17506,6.17573,6.17326,6.17459,81000000.0
2006-03-06 06:10:00,6.17446,6.17639,6.17295,6.17613,73000000.0
2006-03-06 06:15:00,6.17623,6.17637,6.17458,6.17564,69000000.0
2006-03-06 06:20:00,6.17564,6.17564,6.17325,6.17525,68000000.0
2006-03-06 06:25:00,6.17515,6.17644,6.17359,6.17575,71000000.0
2006-03-06 06:30:00,6.17652,6.17896,6.17592,6.17896,58000000.0
2006-03-06 06:35:00,6.17861,6.1787,6.17622,6.17633,72000000.0
2006-03-06 06:40:00,6.17672,6.17828,6.17669,6.17758,71000000.0
2006-03-06 06:45:00,6.17743,6.17983,6.1772,6.1789,69000000.0
2006-03-06 06:50:00,6.17944,6.17974,6.17653,6.17828,56000000.0
2006-03-06 06:55:00,6.17871,6.18013,6.17745,6.17994,64000000.0
2006-03-06 07:00:00,6.1799,6.18125,6.17744,6.17744,58000000.0
2006-03-06 07:05:00,6.1773,6.17842,6.17614,6.17614,59000000.0
2006-03-06 07:10:00,6.1761,6.17779,6.17516,6.17717,82000000.0
2006-03-06 07:15:00,6.17669,6.17897,6.17502,6.17562,80000000.0
2006-03-06 07:20:00,6.17697,6.18013,6.1766,6.17913,76000000.0
2006-03-06 07:25:00,6.17914,6.17937,6.17691,6.1777,78000000.0
2006-03-06 07:30:00,6.17838,6.17997,6.17813,6.17852,61000000.0
2006-03-06 07:35:00,6.17893,6.17999,6.1784,6.17924,63000000.0
2006-03-06 07:40:00,6.17937,6.17984,6.17653,6.17668,55000000.0
2006-03-06 07:45:00,6.17657,6.17846,6.17635,6.17846,59000000.0
2006-03-06 07:50:00,6.17783,6.17915,6.17678,6.17838,67000000.0
2006-03-06 07:55:00,6.17814,6.17933,6.17719,6.1789,62000000.0
2006-03-06 08:00:00,6.17846,6.17952,6.17724,6.17796,65000000.0
2006-03-06 08:05:00,6.17734,6.17848,6.17627,6.17725,73000000.0
2006-03-06 08:10:00,6.17811,6.17889,6.17615,6.17624,58000000.0
2006-03-06 08:15:00,6.17668,6.17839,6.17652,6.17698,59000000.0
2006-03-06 08:20:00,6.17575,6.1775,6.17491,6.17552,64000000.0
2006-03-06 08:25:00,6.17521,6.17734,6.17438,6.17567,56000000.0
2006-03-06 08:30:00,6.17611,6.17793,6.17423,6.17735,62000000.0
2006-03-06 08:35:00,6.17723,6.17952,6.17721,6.17738,56000000.0
2006-03-06 08:40:00,6.17841,6.18283,6.17723,6.18023,58000000.0
2006-03-06 08:45:00,6.17973,6.18184,6.17813,6.1797,76000000.0
2006-03-06 08:50:00,6.17859,6.17972,6.178,6.1785,81000000.0
2006-03-06 08:55:00,6.17853,6.17994,6.17718,6.17837,70000000.0
2006-03-06 09:00:00,6.17888,6.17955,6.17674,6.17797,62000000.0
2006-03-06 09:05:00,6.17836,6.17836,6.17307,6.17391,66000000.0
2006-03-06 09:10:00,6.17262,6.17386,6.17016,6.17141,67000000.0
2006-03-06 09:15:00,6.17179,6.17771,6.17096,6.17675,72000000.0
2006-03-06 09:20:00,6.17646,6.17793,6.17536,6.17651,74000000.0
2006-03-06 09:25:00,6.17648,6.17885,6.17565,6.17587,68000000.0
2006-03-06 09:30:00,6.17687,6.17687,6.17386,6.17619,69000000.0
2006-03-06 09:35:00,6.17671,6.1786,6.17498,6.17806,85000000.0
2006-03-06 09:40:00,6.17804,6.17876,6.17562,6.17752,74000000.0
2006-03-06 09:45:00,6.17735,6.17786,6.17327,6.17553,76000000.0
2006-03-06 09:50:00,6.17521,6.17667,6.17369,6.17584,74000000.0
2006-03-06 09:55:00,6.17524,6.17734,6.17489,6.1753,68000000.0
2006-03-06 10:00:00,6.17533,6.17894,6.17448,6.17638,75000000.0
2006-03-06 10:05:00,6.17626,6.17714,6.17507,6.17615,50000000.0
2006-03-06 10:10:00,6.1762,6.17698,6.17446,6.17487,70000000.0
2006-03-06 10:15:00,6.17449,6.17677,6.17323,6.17503,74000000.0
2006-03-06 10:20:00,6.17534,6.17899,6.17534,6.1787,60000000.0
2006-03-06 10:25:00,6.17938,6.17951,6.17585,6.17636,60000000.0
2006-03-06 10:30:00,6.17505,6.17707,6.17505,6.1766,57000000.0
2006-03-06 10:35:00,6.17669,6.17783,6.1754,6.17683,72000000.0
2006-03-06 10:40:00,6.17643,6.17734,6.17473,6.17519,62000000.0
2006-03-06 10:45:00,6.1749,6.18116,6.17445,6.18105,55000000.0
2006-03-06 10:50:00,6.18169,6.18521,6.17997,6.18343,72000000.0
2006-03-06 10:55:00,6.18413,6.18675,6.18224,6.18606,49000000.0
2006-03-06 11:00:00,6.18651,6.18745,6.18391,6.18618,61000000.0
2006-03-06 11:05:00,6.18611,6.18654,6.1841,6.18595,71000000.0
2006-03-06 11:10:00,6.18551,6.18624,6.18386,6.18484,67000000.0
2006-03-06 11:15:00,6.1848,6.18645,6.18441,6.18624,63000000.0
2006-03-06 11:20:00,6.187,6.18947,6.18664,6.18812,76000000.0
2006-03-06 11:25:00,6.18826,6.18942,6.18681,6.18681,64000000.0
2006-03-06 11:30:00,6.18778,6.18916,6.18624,6.18812,74000000.0
2006-03-06 11:35:00,6.18821,6.18844,6.18635,6.18714,60000000.0
2006-03-06 11:40:00,6.18751,6.18869,6.18608,6.1878,64000000.0
2006-03-06 11:45:00,6.18782,6.18996,6.18782,6.18887,62000000.0
2006-03-06 11:50:00,6.18816,6.18873,6.18528,6.18635,68000000.0
2006-03-06 11:55:00,6.1864,6.18677,6.18451,6.18606,52000000.0
2006-03-06 12:00:00,6.18576,6.18637,6.18413,6.18495,63000000.0
2006-03-06 12:05:00,6.18533,6.18594,6.18434,6.18522,61000000.0
2006-03-06 12:10:00,6.18527,6.18605,6.18372,6.18505,63000000.0
2006-03-06 12:15:00,6.18491,6.18588,6.1844,6.18562,56000000.0
2006-03-06 12:20:00,6.18572,6.18924,6.18516,6.18836,70000000.0
2006-03-06 12:25:00,6.1886,6.19048,6.18745,6.18866,57000000.0
2006-03-06 12:30:00,6.18997,6.19087,6.18833,6.18989,61000000.0
2006-03-06 12:35:00,6.19017,6.19299,6.18938,6.19299,64000000.0
2006-03-06 12:40:00,6.19288,6.19595,6.19231,6.1948,70000000.0
2006-03-06 12:45:00,6.19509,6.19525,6.19309,6.19328,65000000.0
2006-03-06 12:50:00,6.19275,6.19712,6.19275,6.19559,66000000.0
2006-03-06 12:55:00,6.19512,6.19692,6.1942,6.19571,62000000.0
2006-03-06 13:00:00,6.19571,6.19842,6.1951,6.19839,81000000.0
2006-03-06 13:05:00,6.19715,6.19918,6.19642,6.19652,77000000.0
2006-03-06 13:10:00,6.19659,6.19837,6.19624,6.19763,79000000.0
2006-03-06 13:15:00,6.19807,6.19807,6.1945,6.19544,63000000.0
2006-03-06 13:20:00,6.19567,6.19611,6.19413,6.19455,78000000.0
2006-03-06 13:25:00,6.19411,6.19602,6.19388,6.19565,62000000.0
2006-03-06 13:30:00,6.19557,6.19592,6.19413,6.19433,55000000.0
2006-03-06 13:35:00,6.19389,6.19696,6.1938,6.19633,65000000.0
2006-03-06 13:40:00,6.19573,6.19746,6.19467,6.19522,55000000.0
2006-03-06 13:45:00,6.19535,6.19577,6.19239,6.19246,64000000.0
2006-03-06 13:50:00,6.19228,6.1936,6.19167,6.19333,58000000.0
2006-03-06 13:55:00,6.19353,6.19498,6.19288,6.19461,59000000.0
2006-03-06 14:00:00,6.19425,6.19619,6.19372,6.19619,72000000.0
2006-03-06 14:05:00,6.19597,6.19619,6.19305,6.19429,60000000.0
2006-03-06 14:10:00,6.19427,6.19475,6.193,6.1946,56000000.0
2006-03-06 14:15:00,6.19454,6.19778,6.19402,6.19725,76000000.0
2006-03-06 14:20:00,6.1981,6.19857,6.19609,6.19843,52000000.0
2006-03-06 14:25:00,6.19696,6.19833,6.1954,6.19824,65000000.0
2006-03-06 14:30:00,6.19773,6.19969,6.19753,6.19786,60000000.0
2006-03-06 14:35:00,6.19924,6.20228,6.1991,6.20196,63000000.0
2006-03-06 14:40:00,6.20219,6.20494,6.20219,6.20464,77000000.0
2006-03-06 14:45:00,6.20408,6.20487,6.20291,6.20297,56000000.0
2006-03-06 14:50:00,6.20289,6.20458,6.20199,6.20199,60000000.0
2006-03-06 14:55:00,6.20216,6.20344,6.2007,6.2007,71000000.0
2006-03-06 15:00:00,6.20022,6.20192,6.19982,6.20136,76000000.0
2006-03-06 15:05:00,6.20181,6.20487,6.20181,6.2045,68000000.0
2006-03-06 15:10:00,6.20469,6.20492,6.2039,6.20457,61000000.0
2006-03-06 15:15:00,6.20393,6.20402,6.20252,6.20342,68000000.0
2006-03-06 15:20:00,6.20349,6.20349,6.20164,6.20324,59000000.0
2006-03-06 15:25:00,6.20344,6.20478,6.20294,6.20332,71000000.0
2006-03-06 15:30:00,6.20366,6.206,6.20255,6.20535,68000000.0
2006-03-06 15:35:00,6.206,6.20729,6.20518,6.20651,52000000.0
2006-03-06 15:40:00,6.20608,6.2064,6.20287,6.20386,62000000.0
2006-03-06 15:45:00,6.2034,6.20443,6.20131,6.2029,81000000.0
2006-03-06 15:50:00,6.20273,6.20295,6.19966,6.20016,75000000.0
2006-03-06 15:55:00,6.19964,6.2021,6.19933,6.20079,74000000.0
2006-03-06 16:00:00,6.20123,6.20305,6.19951,6.20208,61000000.0
2006-03-06 16:05:00,6.20204,6.20481,6.20126,6.2044,70000000.0
2006-03-06 16:10:00,6.20414,6.20414,6.2008,6.20275,64000000.0
2006-03-06 16:15:00,6.20112,6.20144,6.1979,6.19969,66000000.0
2006-03-06 16:20:00,6.19984,6.20159,6.19932,6.19937,65000000.0
2006-03-06 16:25:00,6.19927,6.20113,6.19872,6.1998,51000000.0
2006-03-06 16:30:00,6.20014,6.20019,6.19833,6.19911,53000000.0
2006-03-06 16:35:00,6.19896,6.20012,6.19779,6.19853,78000000.0
2006-03-06 16:40:00,6.19861,6.19974,6.19516,6.19607,86000000.0
2006-03-06 16:45:00,6.19643,6.19862,6.19478,6.19862,59000000.0
2006-03-06 16:50:00,6.19728,6.19929,6.19662,6.19792,66000000.0
2006-03-06 16:55:00,6.19751,6.19776,6.19255,6.1937,52000000.0
2006-03-06 17:00:00,6.19277,6.19665,6.19208,6.19508,62000000.0
2006-03-06 17:05:00,6.1946,6.19818,6.19411,6.19771,73000000.0
2006-03-06 17:10:00,6.19696,6.19824,6.19617,6.19748,57000000.0
2006-03-06 17:15:00,6.19742,6.20306,6.19684,6.20234,71000000.0
2006-03-06 17:20:00,6.20158,6.20324,6.19986,6.20107,55000000.0
2006-03-06 17:25:00,6.20117,6.20264,6.19945,6.20047,62000000.0
2006-03-06 17:30:00,6.20082,6.20215,6.19993,6.20162,63000000.0
2006-03-06 17:35:00,6.20069,6.2032,6.19969,6.20257,64000000.0
2006-03-06 17:40:00,6.20338,6.20362,6.1986,6.1986,76000000.0
2006-03-06 17:45:00,6.19915,6.20013,6.19745,6.19876,60000000.0
2006-03-06 17:50:00,6.19961,6.20131,6.19753,6.20044,86000000.0
2006-03-06 17:55:00,6.19996,6.206,6.19938,6.206,66000000.0
2006-03-06 18:00:00,6.20608,6.2065,6.20354,6.20426,72000000.0
2006-03-06 18:05:00,6.20583,6.20588,6.20319,6.20495,73000000.0
2006-03-06 18:10:00,6.20566,6.20648,6.20343,6.20648,58000000.0
2006-03-06 18:15:00,6.20734,6.20741,6.20381,6.20491,61000000.0
2006-03-06 18:20:00,6.20457,6.20896,6.20457,6.20656,63000000.0
2006-03-06 18:25:00,6.20717,6.21136,6.20717,6.20843,67000000.0
2006-03-06 18:30:00,6.20892,6.21123,6.20618,6.20748,65000000.0
2006-03-06 18:35:00,6.20717,6.20879,6.20531,6.20673,76000000.0
2006-03-06 18:40:00,6.20674,6.20919,6.20584,6.20828,67000000.0
2006-03-06 18:45:00,6.20832,6.21132,6.20769,6.21076,66000000.0
2006-03-06 18:50:00,6.21071,6.21095,6.2057,6.20695,63000000.0
2006-03-06 18:55:00,6.20785,6.21086,6.20726,6.21013,71000000.0
2006-03-06 19:00:00,6.21059,6.21122,6.20763,6.20763,70000000.0
2006-03-06 19:05:00,6.20809,6.20935,6.20739,6.20895,76000000.0
2006-03-06 19:10:00,6.20772,6.20944,6.20727,6.2078,68000000.0
2006-03-06 19:15:00,6.2062,6.20746,6.20415,6.2045,61000000.0
2006-03-06 19:20:00,6.20521,6.20727,6.20427,6.20509,72000000.0
2006-03-06 19:25:00,6.20481,6.20732,6.20395,6.20687,62000000.0
2006-03-06 19:30:00,6.20724,6.20883,6.20523,6.20611,66000000.0
2006-03-06 19:35:00,6.20661,6.20787,6.20482,6.20704,63000000.0
2006-03-06 19:40:00,6.20633,6.20905,6.20592,6.20797,70000000.0
2006-03-06 19:45:00,6.20771,6.21196,6.20771,6.20991,70000000.0
2006-03-06 19:50:00,6.20958,6.21149,6.20855,6.21103,71000000.0
2006-03-06 19:55:00,6.21139,6.21497,6.21109,6.21191,68000000.0
2006-03-06 20:00:00,6.2118,6.21339,6.21081,6.21268,67000000.0
2006-03-06 20:05:00,6.21266,6.21365,6.20797,6.20816,65000000.0
2006-03-06 20:10:00,6.2066,6.20707,6.20461,6.20616,66000000.0
2006-03-06 20:15:00,6.20587,6.20654,6.20298,6.20619,64000000.0
2006-03-06 20:20:00,6.20576,6.20577,6.20369,6.20442,65000000.0
2006-03-06 20:25:00,6.20532,6.20668,6.20393,6.2048,63000000.0
2006-03-06 20:30:00,6.20456,6.20472,6.20128,6.20197,59000000.0
2006-03-06 20:35:00,6.20307,6.20423,6.20205,6.20226,70000000.0
2006-03-06 20:40:00,6.20257,6.20541,6.20256,6.20256,89000000.0
2006-03-06 20:45:00,6.2033,6.20524,6.2033,6.20494,67000000.0
2006-03-06 20:50:00,6.2051,6.20552,6.20344,6.20481,62000000.0
2006-03-06 20:55:00,6.205,6.20576,6.202,6.202,65000000.0
2006-03-06 21:00:00,6.20237,6.20441,6.20153,6.2037,72000000.0
2006-03-06 21:05:00,6.20346,6.20466,6.20243,6.20325,66000000.0
2006-03-06 21:10:00,6.20332,6.20449,6.20216,6.20346,62000000.0
2006-03-06 21:15:00,6.2039,6.20455,6.20213,6.20323,68000000.0
2006-03-06 21:20:00,6.20328,6.20387,6.20121,6.20157,52000000.0
2006-03-06 21:25:00,6.2013,6.20309,6.20047,6.20142,58000000.0
2006-03-06 21:30:00,6.20137,6.20349,6.20093,6.20322,59000000.0
2006-03-06 21:35:00,6.20317,6.20506,6.2028,6.20425,88000000.0
2006-03-06 21:40:00,6.20568,6.2057,6.20382,6.2054,65000000.0
2006-03-06 21:45:00,6.20512,6.20704,6.20473,6.20535,62000000.0
2006-03-06 21:50:00,6.20557,6.20686,6.20344,6.20418,62000000.0
2006-03-06 21:55:00,6.20396,6.20428,6.19968,6.19976,72000000.0
2006-03-06 22:00:00,6.19974,6.20039,6.19754,6.19932,79000000.0
2006-03-06 22:05:00,6.19972,6.20012,6.19826,6.19873,67000000.0
2006-03-06 22:10:00,6.19887,6.19932,6.19642,6.19906,64000000.0
2006-03-06 22:15:00,6.19904,6.20009,6.19756,6.1993,69000000.0
2006-03-06 22:20:00,6.19927,6.20122,6.1987,6.20116,69000000.0
2006-03-06 22:25:00,6.20078,6.20078,6.19774,6.1978,63000000.0
2006-03-06 22:30:00,6.19742,6.19923,6.19703,6.19814,60000000.0
2006-03-06 22:35:00,6.19839,6.19967,6.19716,6.19808,56000000.0
2006-03-06 22:40:00,6.19806,6.19969,6.19717,6.19773,63000000.0
2006-03-06 22:45:00,6.19793,6.19999,6.19739,6.19842,68000000.0
2006-03-06 22:50:00,6.19799,6.19948,6.197,6.19948,70000000.0
2006-03-06 22:55:00,6.19964,6.19986,6.19736,6.19936,64000000.0
2006-03-06 23:00:00,6.1994,6.20017,6.19849,6.19978,68000000.0
2006-03-06 23:05:00,6.19971,6.2004,6.19724,6.19817,60000000.0
2006-03-06 23:10:00,6.19719,6.20022,6.19719,6.1995,66000000.0
2006-03-06 23:15:00,6.19996,6.20127,6.19959,6.20017,65000000.0
2006-03-06 23:20:00,6.19988,6.20123,6.19833,6.19833,66000000.0
2006-03-06 23:25:00,6.19785,6.19999,6.19765,6.19918,64000000.0
2006-03-06 23:30:00,6.19961,6.20049,6.19821,6.19966,72000000.0
2006-03-06 23:35:00,6.1991,6.2003,6.19821,6.1989,62000000.0
2006-03-06 23:40:00,6.19883,6.20006,6.19857,6.19949,80000000.0
2006-03-06 23:45:00,6.19924,6.20125,6.19801,6.19894,76000000.0
2006-03-06 23:50:00,6.19887,6.20156,6.19887,6.20082,67000000.0
2006-03-06 23:55:00,6.20061,6.20161,6.19944,6.20031,76000000.0
2006-03-07 00:00:00,6.2011,6.20163,6.19938,6.20034,70000000.0
2006-03-07 00:05:00,6.20004,6.20131,6.19823,6.20124,62000000.0
2006-03-07 00:10:00,6.20045,6.20133,6.19847,6.19896,63000000.0
2006-03-07 00:15:00,6.19874,6.20187,6.19874,6.19956,65000000.0
2006-03-07 00:20:00,6.19896,6.20139,6.19896,6.20129,60000000.0
2006-03-07 00:25:00,6.20091,6.20091,6.19796,6.19955,66000000.0
2006-03-07 00:30:00,6.1998,6.20054,6.19948,6.20027,64000000.0
2006-03-07 00:35:00,6.20014,6.20187,6.19906,6.20159,80000000.0
2006-03-07 00:40:00,6.20188,6.20282,6.20074,6.20204,61000000.0
2006-03-07 00:45:00,6.20304,6.20385,6.20159,6.20288,63000000.0
2006-03-07 00:50:00,6.20311,6.20659,6.20213,6.20457,60000000.0
2006-03-07 00:55:00,6.2048,6.206,6.20272,6.20558,66000000.0
2006-03-07 01:00:00,6.20559,6.20719,6.20488,6.20608,63000000.0
2006-03-07 01:05:00,6.20637,6.20772,6.20488,6.2061,70000000.0
2006-03-07 01:10:00,6.20623,6.20713,6.20357,6.20452,55000000.0
2006-03-07 01:15:00,6.20471,6.20696,6.20444,6.20525,63000000.0
2006-03-07 01:20:00,6.20531,6.20816,6.2048,6.20804,59000000.0
2006-03-07 01:25:00,6.20798,6.20808,6.20507,6.20684,70000000.0
2006-03-07 01:30:00,6.20503,6.20669,6.20404,6.20554,68000000.0
2006-03-07 01:35:00,6.20515,6.20609,6.20398,6.20581,71000000.0
2006-03-07 01:40:00,6.20624,6.20935,6.20469,6.2057,72000000.0
2006-03-07 01:45:00,6.20382,6.20492,6.20244,6.20421,68000000.0
2006-03-07 01:50:00,6.2042,6.20489,6.20138,6.20218,67000000.0
2006-03-07 01:55:00,6.20199,6.20239,6.20052,6.20113,61000000.0
2006-03-07 02:00:00,6.2016,6.20562,6.1987,6.19947,69000000.0
2006-03-07 02:05:00,6.19906,6.20078,6.19803,6.19927,73000000.0
2006-03-07 02:10:00,6.19949,6.20071,6.19801,6.1999,74000000.0
2006-03-07 02:15:00,6.19896,6.20169,6.19878,6.20032,70000000.0
2006-03-07 02:20:00,6.19891,6.20007,6.19801,6.19876,74000000.0
2006-03-07 02:25:00,6.19918,6.20207,6.19847,6.20078,59000000.0
2006-03-07 02:30:00,6.20124,6.20248,6.20041,6.20188,64000000.0
2006-03-07 02:35:00,6.20201,6.20698,6.20166,6.20563,71000000.0
2006-03-07 02:40:00,6.20567,6.21059,6.20546,6.2095,69000000.0
2006-03-07 02:45:00,6.21018,6.21753,6.20939,6.21296,69000000.0
2006-03-07 02:50:00,6.21277,6.21554,6.21141,6.21554,66000000.0
2006-03-07 02:55:00,6.21435,6.21718,6.21309,6.21623,65000000.0
2006-03-07 03:00:00,6.2157,6.21669,6.21388,6.21389,67000000.0
2006-03-07 03:05:00,6.21448,6.21822,6.21448,6.2179,68000000.0
2006-03-07 03:10:00,6.21746,6.21904,6.21445,6.21464,80000000.0
2006-03-07 03:15:00,6.21512,6.21641,6.21221,6.21291,50000000.0
2006-03-07 03:20:00,6.21176,6.21504,6.21103,6.21171,62000000.0
2006-03-07 03:25:00,6.21214,6.2143,6.21197,6.21307,71000000.0
2006-03-07 03:30:00,6.21231,6.21323,6.21078,6.21139,68000000.0
2006-03-07 03:35:00,6.21094,6.21273,6.21013,6.21246,60000000.0
2006-03-07 03:40:00,6.21122,6.21333,6.20983,6.21333,82000000.0
2006-03-07 03:45:00,6.21289,6.21312,6.21107,6.21107,53000000.0
2006-03-07 03:50:00,6.21065,6.21253,6.2087,6.20931,74000000.0
2006-03-07 03:55:00,6.20981,6.21169,6.20873,6.21054,63000000.0
2006-03-07 04:00:00,6.21038,6.21114,6.20703,6.20875,70000000.0
2006-03-07 04:05:00,6.20948,6.21084,6.20905,6.20917,66000000.0
2006-03-07 04:10:00,6.20914,6.21147,6.20914,6.20952,77000000.0
2006-03-07 04:15:00,6.20831,6.21084,6.20801,6.2103,57000000.0
2006-03-07 04:20:00,6.21005,6.21053,6.20719,6.20943,62000000.0
2006-03-07 04:25:00,6.21081,6.21081,6.20836,6.20938,53000000.0
2006-03-07 04:30:00,6.20948,6.21063,6.2081,6.20939,66000000.0
2006-03-07 04:35:00,6.20974,6.21173,6.20865,6.20865,64000000.0
2006-03-07 04:40:00,6.20875,6.21154,6.20845,6.20915,54000000.0
2006-03-07 04:45:00,6.20907,6.21105,6.2084,6.20875,63000000.0
2006-03-07 04:50:00,6.20927,6.20991,6.20752,6.20883,71000000.0
2006-03-07 04:55:00,6.20925,6.21038,6.20753,6.20753,65000000.0
2006-03-07 05:00:00,6.20716,6.20778,6.20548,6.20649,62000000.0
2006-03-07 05:05:00,6.20662,6.20819,6.20566,6.20804,72000000.0
2006-03-07 05:10:00,6.2072,6.20946,6.2072,6.2093,59000000.0
2006-03-07 05:15:00,6.20881,6.21034,6.20783,6.20887,67000000.0
2006-03-07 05:20:00,6.20932,6.21202,6.20903,6.2114,79000000.0
2006-03-07 05:25:00,6.21084,6.2138,6.20982,6.21197,66000000.0
2006-03-07 05:30:00,6.2116,6.21321,6.21032,6.21064,76000000.0
2006-03-07 05:35:00,6.21096,6.21193,6.20971,6.21128,78000000.0
2006-03-07 05:40:00,6.21149,6.21149,6.20935,6.20935,61000000.0
2006-03-07 05:45:00,6.2104,6.21334,6.20945,6.21193,77000000.0
2006-03-07 05:50:00,6.21162,6.21379,6.2113,6.2131,62000000.0
2006-03-07 05:55:00,6.21303,6.21422,6.21128,6.21249,70000000.0
2006-03-07 06:00:00,6.21132,6.21294,6.21025,6.21169,77000000.0
2006-03-07 06:05:00,6.2119,6.21305,6.21066,6.21217,81000000.0
2006-03-07 06:10:00,6.21099,6.2139,6.21099,6.21233,73000000.0
2006-03-07 06:15:00,6.21228,6.21459,6.21228,6.21333,69000000.0
2006-03-07 06:20:00,6.21342,6.21382,6.21165,6.21284,68000000.0
2006-03-07 06:25:00,6.2134,6.21473,6.21257,6.21349,71000000.0
2006-03-07 06:30:00,6.21372,6.21416,6.21189,6.21215,58000000.0
2006-03-07 06:35:00,6.21192,6.21605,6.21164,6.21528,72000000.0
2006-03-07 06:40:00,6.21543,6.21701,6.21415,6.21617,71000000.0
2006-03-07 06:45:00,6.21519,6.21834,6.21437,6.21834,69000000.0
2006-03-07 06:50:00,6.21812,6.22678,6.2176,6.22597,56000000.0
2006-03-07 06:55:00,6.22548,6.23687,6.2241,6.2336,64000000.0
2006-03-07 07:00:00,6.23362,6.23374,6.22954,6.23063,58000000.0
2006-03-07 07:05:00,6.22964,6.23349,6.22878,6.23067,59000000.0
2006-03-07 07:10:00,6.22993,6.23229,6.22902,6.23104,82000000.0
2006-03-07 07:15:00,6.22979,6.23113,6.22838,6.2293,80000000.0
2006-03-07 07:20:00,6.22946,6.23124,6.22781,6.23054,76000000.0
2006-03-07 07:25:00,6.2297,6.23088,6.2277,6.22889,78000000.0
2006-03-07 07:30:00,6.22884,6.23019,6.22637,6.22692,61000000.0
2006-03-07 07:35:00,6.2283,6.23067,6.22815,6.22985,63000000.0
2006-03-07 07:40:00,6.23,6.23053,6.22779,6.22877,55000000.0
2006-03-07 07:45:00,6.22719,6.23008,6.22718,6.2286,59000000.0
2006-03-07 07:50:00,6.22865,6.23021,6.22668,6.22687,67000000.0
2006-03-07 07:55:00,6.22648,6.22938,6.22607,6.22778,62000000.0
2006-03-07 08:00:00,6.22769,6.23032,6.22686,6.22921,65000000.0
2006-03-07 08:05:00,6.22904,6.2309,6.2283,6.23031,73000000.0
2006-03-07 08:10:00,6.22964,6.23036,6.22817,6.22905,58000000.0
2006-03-07 08:15:00,6.22912,6.23071,6.228,6.228,59000000.0
2006-03-07 08:20:00,6.22753,6.22932,6.22704,6.22816,64000000.0
2006-03-07 08:25:00,6.2289,6.2289,6.2263,6.22681,56000000.0
2006-03-07 08:30:00,6.2263,6.22837,6.22585,6.22585,62000000.0
2006-03-07 08:35:00,6.22612,6.22933,6.22612,6.22912,56000000.0
2006-03-07 08:40:00,6.22976,6.23029,6.22701,6.2282,58000000.0
2006-03-07 08:45:00,6.228,6.2301,6.22632,6.22699,76000000.0
2006-03-07 08:50:00,6.22642,6.22857,6.22574,6.22646,81000000.0
2006-03-07 08:55:00,6.22727,6.2284,6.22508,6.22713,70000000.0
2006-03-07 09:00:00,6.22657,6.22767,6.22387,6.22446,62000000.0
2006-03-07 09:05:00,6.2234,6.22644,6.22136,6.2259,66000000.0
2006-03-07 09:10:00,6.22487,6.22599,6.2239,6.22472,67000000.0
2006-03-07 09:15:00,6.22434,6.22709,6.22396,6.22626,72000000.0
2006-03-07 09:20:00,6.22536,6.22921,6.22521,6.22818,74000000.0
2006-03-07 09:25:00,6.22742,6.22856,6.22616,6.22673,68000000.0
2006-03-07 09:30:00,6.22736,6.22886,6.22612,6.22739,69000000.0
2006-03-07 09:35:00,6.22782,6.22896,6.22591,6.22896,85000000.0
2006-03-07 09:40:00,6.22883,6.23152,6.22777,6.23152,74000000.0
2006-03-07 09:45:00,6.23208,6.23462,6.23162,6.23462,76000000.0
2006-03-07 09:50:00,6.23393,6.2364,6.23246,6.23443,74000000.0
2006-03-07 09:55:00,6.23587,6.23685,6.2337,6.23624,68000000.0
2006-03-07 10:00:00,6.23686,6.23748,6.23421,6.23448,75000000.0
2006-03-07 10:05:00,6.23307,6.23621,6.23117,6.2324,50000000.0
2006-03-07 10:10:00,6.23146,6.23393,6.23017,6.23214,70000000.0
2006-03-07 10:15:00,6.23209,6.23577,6.23174,6.23496,74000000.0
2006-03-07 10:20:00,6.23505,6.23547,6.23345,6.23399,60000000.0
2006-03-07 10:25:00,6.23509,6.23841,6.23414,6.2382,60000000.0
2006-03-07 10:30:00,6.23776,6.24735,6.23642,6.24513,57000000.0
2006-03-07 10:35:00,6.24495,6.24557,6.23943,6.24016,72000000.0
2006-03-07 10:40:00,6.24037,6.24185,6.23961,6.24147,62000000.0
2006-03-07 10:45:00,6.24136,6.24434,6.24069,6.24307,55000000.0
2006-03-07 10:50:00,6.24255,6.24255,6.23966,6.24053,72000000.0
2006-03-07 10:55:00,6.24078,6.24257,6.24009,6.24164,49000000.0
2006-03-07 11:00:00,6.2416,6.24454,6.23911,6.24392,61000000.0
2006-03-07 11:05:00,6.24309,6.24449,6.24107,6.24384,71000000.0
2006-03-07 11:10:00,6.24387,6.24443,6.24207,6.24295,67000000.0
2006-03-07 11:15:00,6.24368,6.24858,6.24202,6.24858,63000000.0
2006-03-07 11:20:00,6.24923,6.25019,6.24753,6.24812,76000000.0
2006-03-07 11:25:00,6.24878,6.24988,6.24651,6.24977,64000000.0
2006-03-07 11:30:00,6.25019,6.25454,6.24914,6.25314,74000000.0
2006-03-07 11:35:00,6.25267,6.25276,6.24823,6.24862,60000000.0
2006-03-07 11:40:00,6.24905,6.24986,6.24683,6.24724,64000000.0
2006-03-07 11:45:00,6.24801,6.24938,6.2468,6.24715,62000000.0
2006-03-07 11:50:00,6.24816,6.24955,6.24689,6.24744,68000000.0
2006-03-07 11:55:00,6.24743,6.24798,6.24631,6.24738,52000000.0
2006-03-07 12:00:00,6.24725,6.24884,6.24622,6.24751,63000000.0
2006-03-07 12:05:00,6.24768,6.25063,6.24669,6.25063,61000000.0
2006-03-07 12:10:00,6.24931,6.25125,6.24767,6.24933,63000000.0
2006-03-07 12:15:00,6.24827,6.25033,6.24805,6.24852,56000000.0
2006-03-07 12:20:00,6.24836,6.25035,6.24756,6.24896,70000000.0
2006-03-07 12:25:00,6.24975,6.25156,6.24835,6.24923,57000000.0
2006-03-07 12:30:00,6.25025,6.25323,6.24908,6.25323,61000000.0
2006-03-07 12:35:00,6.25267,6.25995,6.25207,6.25753,64000000.0
2006-03-07 12:40:00,6.25776,6.26015,6.25616,6.25776,70000000.0
2006-03-07 12:45:00,6.25788,6.25901,6.25625,6.257,65000000.0
2006-03-07 12:50:00,6.25648,6.25715,6.25413,6.25498,66000000.0
2006-03-07 12:55:00,6.2552,6.257,6.25397,6.25407,62000000.0
2006-03-07 13:00:00,6.25434,6.25511,6.25262,6.25279,81000000.0
2006-03-07 13:05:00,6.25317,6.25568,6.25269,6.25382,77000000.0
2006-03-07 13:10:00,6.25385,6.25448,6.25198,6.25286,79000000.0
2006-03-07 13:15:00,6.25375,6.25414,6.25159,6.25372,63000000.0
2006-03-07 13:20:00,6.2542,6.25539,6.25284,6.25449,78000000.0
2006-03-07 13:25:00,6.25454,6.2562,6.2531,6.25601,62000000.0
2006-03-07 13:30:00,6.2559,6.25681,6.25403,6.25566,55000000.0
2006-03-07 13:35:00,6.25592,6.25718,6.25539,6.25629,65000000.0
2006-03-07 13:40:00,6.25771,6.25824,6.25588,6.25751,55000000.0
2006-03-07 13:45:00,6.25714,6.26022,6.25672,6.2592,64000000.0
2006-03-07 13:50:00,6.25912,6.26042,6.25774,6.25915,58000000.0
2006-03-07 13:55:00,6.26079,6.26245,6.25946,6.26154,59000000.0
2006-03-07 14:00:00,6.26194,6.26205,6.25941,6.26071,72000000.0
2006-03-07 14:05:00,6.26138,6.26159,6.25963,6.26002,60000000.0
2006-03-07 14:10:00,6.26088,6.26162,6.25903,6.26055,56000000.0
2006-03-07 14:15:00,6.26037,6.26115,6.25847,6.26051,76000000.0
2006-03-07 14:20:00,6.25974,6.26211,6.25874,6.26188,52000000.0
2006-03-07 14:25:00,6.26191,6.26259,6.25722,6.25826,65000000.0
2006-03-07 14:30:00,6.25814,6.25996,6.2564,6.25753,60000000.0
2006-03-07 14:35:00,6.25672,6.25796,6.2555,6.25586,63000000.0
2006-03-07 14:40:00,6.25647,6.25647,6.25213,6.25256,77000000.0
2006-03-07 14:45:00,6.25484,6.25554,6.25275,6.25539,56000000.0
2006-03-07 14:50:00,6.25444,6.25699,6.2529,6.25345,60000000.0
2006-03-07 14:55:00,6.25326,6.25459,6.25169,6.25417,71000000.0
2006-03-07 15:00:00,6.25444,6.256,6.25337,6.25539,76000000.0
2006-03-07 15:05:00,6.25517,6.2558,6.25333,6.25559,68000000.0
2006-03-07 15:10:00,6.25599,6.25847,6.25546,6.25725,61000000.0
2006-03-07 15:15:00,6.25604,6.26165,6.25564,6.26165,68000000.0
2006-03-07 15:20:00,6.26223,6.26564,6.26114,6.2629,59000000.0
2006-03-07 15:25:00,6.26271,6.26358,6.26106,6.26146,71000000.0
2006-03-07 15:30:00,6.26109,6.26245,6.2569,6.25795,68000000.0
2006-03-07 15:35:00,6.25813,6.25938,6.25658,6.25667,52000000.0
2006-03-07 15:40:00,6.25732,6.26139,6.25732,6.26021,62000000.0
2006-03-07 15:45:00,6.26034,6.26114,6.25754,6.26031,81000000.0
2006-03-07 15:50:00,6.25882,6.25965,6.25758,6.25884,75000000.0
2006-03-07 15:55:00,6.25892,6.26024,6.25802,6.25871,74000000.0
2006-03-07 16:00:00,6.25946,6.26534,6.259,6.26342,61000000.0
2006-03-07 16:05:00,6.26251,6.26667,6.26236,6.26555,70000000.0
2006-03-07 16:10:00,6.26515,6.27024,6.26388,6.26716,64000000.0
2006-03-07 16:15:00,6.26595,6.26595,6.2595,6.26148,66000000.0
2006-03-07 16:20:00,6.26078,6.26332,6.25951,6.2626,65000000.0
2006-03-07 16:25:00,6.26274,6.26274,6.25797,6.25865,51000000.0
2006-03-07 16:30:00,6.26009,6.2613,6.25833,6.261,53000000.0
2006-03-07 16:35:00,6.26111,6.26117,6.25917,6.26009,78000000.0
2006-03-07 16:40:00,6.2599,6.26022,6.25537,6.25917,86000000.0
2006-03-07 16:45:00,6.25865,6.25979,6.25517,6.25766,59000000.0
2006-03-07 16:50:00,6.25831,6.25994,6.25689,6.2596,66000000.0
2006-03-07 16:55:00,6.25948,6.26347,6.25883,6.26338,52000000.0
2006-03-07 17:00:00,6.26235,6.26235,6.25784,6.26041,62000000.0
2006-03-07 17:05:00,6.25967,6.26669,6.25875,6.26605,73000000.0
2006-03-07 17:10:00,6.26722,6.26722,6.26226,6.26236,57000000.0
2006-03-07 17:15:00,6.26415,6.26694,6.26245,6.26546,71000000.0
2006-03-07 17:20:00,6.26375,6.26375,6.25887,6.26092,55000000.0
2006-03-07 17:25:00,6.26047,6.26124,6.25812,6.26069,62000000.0
2006-03-07 17:30:00,6.26104,6.26588,6.26078,6.26543,63000000.0
2006-03-07 17:35:00,6.26519,6.27169,6.26448,6.26758,64000000.0
2006-03-07 17:40:00,6.26668,6.27385,6.26515,6.27256,76000000.0
2006-03-07 17:45:00,6.27211,6.27485,6.27085,6.27164,60000000.0
2006-03-07 17:50:00,6.27146,6.27233,6.26946,6.27042,86000000.0
2006-03-07 17:55:00,6.2705,6.27209,6.26903,6.27016,66000000.0
2006-03-07 18:00:00,6.27036,6.27144,6.26844,6.26895,72000000.0
2006-03-07 18:05:00,6.2689,6.27257,6.26847,6.27257,73000000.0
2006-03-07 18:10:00,6.27159,6.27407,6.27085,6.27387,58000000.0
2006-03-07 18:15:00,6.27374,6.27379,6.26744,6.27004,61000000.0
2006-03-07 18:20:00,6.26914,6.26927,6.26653,6.26772,63000000.0
2006-03-07 18:25:00,6.26746,6.26906,6.26457,6.26617,67000000.0
2006-03-07 18:30:00,6.2655,6.27164,6.2655,6.27083,65000000.0
2006-03-07 18:35:00,6.27014,6.27253,6.26917,6.27248,76000000.0
2006-03-07 18:40:00,6.27406,6.27438,6.27154,6.27172,67000000.0
2006-03-07 18:45:00,6.27142,6.27175,6.26883,6.27082,66000000.0
2006-03-07 18:50:00,6.27033,6.27204,6.2692,6.26962,63000000.0
2006-03-07 18:55:00,6.2691,6.2694,6.26623,6.26875,71000000.0
2006-03-07 19:00:00,6.26882,6.27215,6.26744,6.27194,70000000.0
2006-03-07 19:05:00,6.27181,6.27181,6.26788,6.26991,76000000.0
2006-03-07 19:10:00,6.26758,6.2706,6.26725,6.26938,68000000.0
2006-03-07 19:15:00,6.26971,6.27068,6.268,6.268,61000000.0
2006-03-07 19:20:00,6.26792,6.26905,6.26631,6.26708,72000000.0
2006-03-07 19:25:00,6.2663,6.26748,6.26487,6.26604,62000000.0
2006-03-07 19:30:00,6.26597,6.26702,6.26481,6.26611,66000000.0
2006-03-07 19:35:00,6.26607,6.26835,6.26433,6.26835,63000000.0
2006-03-07 19:40:00,6.2688,6.26962,6.26712,6.26845,70000000.0
2006-03-07 19:45:00,6.26719,6.26853,6.26547,6.26608,70000000.0
2006-03-07 19:50:00,6.26598,6.26723,6.26422,6.26563,71000000.0
2006-03-07 19:55:00,6.26529,6.26869,6.26499,6.26759,68000000.0
2006-03-07 20:00:00,6.26742,6.26876,6.2666,6.26876,67000000.0
2006-03-07 20:05:00,6.26884,6.26884,6.26607,6.26624,65000000.0
2006-03-07 20:10:00,6.26696,6.26809,6.26454,6.26629,66000000.0
2006-03-07 20:15:00,6.26512,6.26721,6.26512,6.26683,64000000.0
2006-03-07 20:20:00,6.26665,6.26788,6.26543,6.26788,65000000.0
2006-03-07 20:25:00,6.26787,6.269,6.26656,6.26878,63000000.0
2006-03-07 20:30:00,6.26845,6.26922,6.26686,6.2675,59000000.0
2006-03-07 20:35:00,6.26814,6.27013,6.26743,6.26978,70000000.0
2006-03-07 20:40:00,6.27016,6.27069,6.26858,6.26961,89000000.0
2006-03-07 20:45:00,6.26945,6.27109,6.26845,6.26954,67000000.0
2006-03-07 20:50:00,6.26966,6.2721,6.26906,6.27189,62000000.0
2006-03-07 20:55:00,6.27115,6.27758,6.27014,6.2762,65000000.0
2006-03-07 21:00:00,6.27639,6.2771,6.27444,6.27645,72000000.0
2006-03-07 21:05:00,6.27621,6.27868,6.27543,6.27663,66000000.0
2006-03-07 21:10:00,6.27727,6.27748,6.27487,6.27589,62000000.0
2006-03-07 21:15:00,6.27592,6.27786,6.27362,6.27528,68000000.0
2006-03-07 21:20:00,6.27418,6.27698,6.27376,6.27416,52000000.0
2006-03-07 21:25:00,6.27484,6.27552,6.2736,6.27464,58000000.0
2006-03-07 21:30:00,6.27459,6.27494,6.2721,6.27335,59000000.0
2006-03-07 21:35:00,6.27287,6.27457,6.27115,6.2721,88000000.0
2006-03-07 21:40:00,6.27283,6.27389,6.27131,6.27135,65000000.0
2006-03-07 21:45:00,6.27196,6.27315,6.27054,6.27198,62000000.0
2006-03-07 21:50:00,6.27296,6.27305,6.27042,6.27098,62000000.0
2006-03-07 21:55:00,6.27197,6.27268,6.26861,6.26988,72000000.0
2006-03-07 22:00:00,6.26905,6.27038,6.26743,6.26868,79000000.0
2006-03-07 22:05:00,6.26903,6.27072,6.26812,6.26935,67000000.0
2006-03-07 22:10:00,6.26918,6.27052,6.26841,6.26905,64000000.0
2006-03-07 22:15:00,6.26864,6.26996,6.26766,6.26905,69000000.0
2006-03-07 22:20:00,6.26906,6.27055,6.26833,6.27023,69000000.0
2006-03-07 22:25:00,6.27015,6.27015,6.26797,6.26916,63000000.0
2006-03-07 22:30:00,6.26925,6.2703,6.26811,6.26922,60000000.0
2006-03-07 22:35:00,6.26979,6.27151,6.26878,6.27046,56000000.0
2006-03-07 22:40:00,6.27013,6.27353,6.27008,6.27311,63000000.0
2006-03-07 22:45:00,6.27254,6.27414,6.27168,6.27258,68000000.0
2006-03-07 22:50:00,6.27295,6.27479,6.27196,6.2736,70000000.0
2006-03-07 22:55:00,6.27389,6.27422,6.272,6.272,64000000.0
2006-03-07 23:00:00,6.27181,6.27339,6.27117,6.2728,68000000.0
2006-03-07 23:05:00,6.27252,6.27302,6.27043,6.2709,60000000.0
2006-03-07 23:10:00,6.27073,6.27131,6.2685,6.26983,66000000.0
2006-03-07 23:15:00,6.26831,6.27046,6.26831,6.2686,65000000.0
2006-03-07 23:20:00,6.26895,6.27042,6.26794,6.26963,66000000.0
2006-03-07 23:25:00,6.26914,6.27095,6.26837,6.26837,64000000.0
2006-03-07 23:30:00,6.26857,6.27104,6.26841,6.27083,72000000.0
2006-03-07 23:35:00,6.27077,6.27167,6.2688,6.27038,62000000.0
2006-03-07 23:40:00,6.27056,6.27082,6.26869,6.26913,80000000.0
2006-03-07 23:45:00,6.26881,6.27012,6.2681,6.26909,76000000.0
2006-03-07 23:50:00,6.26767,6.26985,6.26745,6.26862,67000000.0
2006-03-07 23:55:00,6.26739,6.27121,6.26739,6.26983,76000000.0
2006-03-08 00:00:00,6.2693,6.27119,6.26825,6.26894,70000000.0
2006-03-08 00:05:00,6.26982,6.27046,6.26726,6.26726,62000000.0
2006-03-08 00:10:00,6.26847,6.2692,6.26678,6.26775,63000000.0
2006-03-08 00:15:00,6.26781,6.26959,6.26663,6.269,65000000.0
2006-03-08 00:20:00,6.26965,6.26965,6.26721,6.26781,60000000.0
2006-03-08 00:25:00,6.26839,6.26946,6.26704,6.26705,66000000.0
2006-03-08 00:30:00,6.26724,6.26933,6.26704,6.26819,64000000.0
2006-03-08 00:35:00,6.26856,6.26982,6.26746,6.26904,80000000.0
2006-03-08 00:40:00,6.26861,6.26924,6.2675,6.26905,61000000.0
2006-03-08 00:45:00,6.26947,6.27068,6.26703,6.27068,63000000.0
2006-03-08 00:50:00,6.27088,6.27236,6.26882,6.26963,60000000.0
2006-03-08 00:55:00,6.26953,6.27012,6.26762,6.26884,66000000.0
2006-03-08 01:00:00,6.26899,6.26995,6.26691,6.26785,63000000.0
2006-03-08 01:05:00,6.26864,6.26928,6.26631,6.26778,70000000.0
2006-03-08 01:10:00,6.26775,6.26775,6.26458,6.26588,55000000.0
2006-03-08 01:15:00,6.26589,6.26762,6.26555,6.26579,63000000.0
2006-03-08 01:20:00,6.2658,6.26825,6.2656,6.2662,59000000.0
2006-03-08 01:25:00,6.26637,6.26875,6.26637,6.26858,70000000.0
2006-03-08 01:30:00,6.26841,6.26894,6.2657,6.26771,68000000.0
2006-03-08 01:35:00,6.26665,6.26777,6.26511,6.26704,71000000.0
2006-03-08 01:40:00,6.26707,6.26785,6.26551,6.26667,72000000.0
2006-03-08 01:45:00,6.26647,6.26833,6.2655,6.26655,68000000.0
2006-03-08 01:50:00,6.2663,6.26742,6.26536,6.26627,67000000.0
2006-03-08 01:55:00,6.26825,6.26878,6.2668,6.26754,61000000.0
2006-03-08 02:00:00,6.26805,6.26924,6.26671,6.26765,69000000.0
2006-03-08 02:05:00,6.26783,6.26917,6.26694,6.26903,73000000.0
2006-03-08 02:10:00,6.26919,6.2703,6.26834,6.26894,74000000.0
2006-03-08 02:15:00,6.26886,6.27263,6.26791,6.2705,70000000.0
2006-03-08 02:20:00,6.27005,6.27241,6.2697,6.27241,74000000.0
2006-03-08 02:25:00,6.27178,6.27184,6.26891,6.26988,59000000.0
2006-03-08 02:30:00,6.2705,6.27343,6.26966,6.27343,64000000.0
2006-03-08 02:35:00,6.27356,6.27498,6.272,6.27289,71000000.0
2006-03-08 02:40:00,6.27331,6.27517,6.27225,6.27355,69000000.0
2006-03-08 02:45:00,6.27505,6.27532,6.27249,6.27268,69000000.0
2006-03-08 02:50:00,6.27291,6.27628,6.2723,6.27582,66000000.0
2006-03-08 02:55:00,6.27556,6.27648,6.27428,6.2753,65000000.0
2006-03-08 03:00:00,6.27456,6.27489,6.27215,6.27389,67000000.0
2006-03-08 03:05:00,6.27318,6.27469,6.27278,6.27379,68000000.0
2006-03-08 03:10:00,6.2738,6.27408,6.27043,6.27077,80000000.0
2006-03-08 03:15:00,6.26956,6.27071,6.26793,6.26876,50000000.0
2006-03-08 03:20:00,6.2698,6.27129,6.26853,6.27026,62000000.0
2006-03-08 03:25:00,6.27042,6.27042,6.26733,6.26932,71000000.0
2006-03-08 03:30:00,6.26967,6.27005,6.26716,6.26961,68000000.0
2006-03-08 03:35:00,6.2694,6.26943,6.26561,6.26842,60000000.0
2006-03-08 03:40:00,6.26824,6.26881,6.267,6.26814,82000000.0
2006-03-08 03:45:00,6.26707,6.2694,6.26694,6.26814,53000000.0
2006-03-08 03:50:00,6.26806,6.26976,6.26731,6.26846,74000000.0
2006-03-08 03:55:00,6.26787,6.26817,6.26431,6.26431,63000000.0
2006-03-08 04:00:00,6.26394,6.26817,6.26394,6.26736,70000000.0
2006-03-08 04:05:00,6.26758,6.26878,6.26602,6.26676,66000000.0
2006-03-08 04:10:00,6.26624,6.26749,6.26508,6.266,77000000.0
2006-03-08 04:15:00,6.26599,6.26762,6.26475,6.26719,57000000.0
2006-03-08 04:20:00,6.26681,6.26747,6.2653,6.26636,62000000.0
2006-03-08 04:25:00,6.26666,6.26868,6.26666,6.26764,53000000.0
2006-03-08 04:30:00,6.26662,6.26863,6.26662,6.26787,66000000.0
2006-03-08 04:35:00,6.26792,6.26876,6.26624,6.26756,64000000.0
2006-03-08 04:40:00,6.26754,6.26909,6.26703,6.26878,54000000.0
2006-03-08 04:45:00,6.26902,6.26952,6.26737,6.26823,63000000.0
2006-03-08 04:50:00,6.26855,6.26888,6.26747,6.2685,71000000.0
2006-03-08 04:55:00,6.26846,6.26905,6.26725,6.26825,65000000.0
2006-03-08 05:00:00,6.26851,6.26935,6.26673,6.26673,62000000.0
2006-03-08 05:05:00,6.26734,6.26934,6.26692,6.2682,72000000.0
2006-03-08 05:10:00,6.26827,6.26932,6.26769,6.26912,59000000.0
2006-03-08 05:15:00,6.26812,6.26877,6.26561,6.26625,67000000.0
2006-03-08 05:20:00,6.26677,6.26677,6.2637,6.26446,79000000.0
2006-03-08 05:25:00,6.26398,6.26493,6.26011,6.2622,66000000.0
2006-03-08 05:30:00,6.26216,6.26399,6.26102,6.26183,76000000.0
2006-03-08 05:35:00,6.2616,6.2633,6.25919,6.26124,78000000.0
2006-03-08 05:40:00,6.26126,6.26212,6.25962,6.26107,61000000.0
2006-03-08 05:45:00,6.26232,6.26487,6.26117,6.26331,77000000.0
2006-03-08 05:50:00,6.26347,6.26481,6.26206,6.2621,62000000.0
2006-03-08 05:55:00,6.26331,6.26504,6.26244,6.26504,70000000.0
2006-03-08 06:00:00,6.26498,6.26616,6.26398,6.26517,77000000.0
2006-03-08 06:05:00,6.2644,6.26592,6.26307,6.26329,81000000.0
2006-03-08 06:10:00,6.26263,6.26446,6.26143,6.26143,73000000.0
2006-03-08 06:15:00,6.2625,6.26312,6.26107,6.26287,69000000.0
2006-03-08 06:20:00,6.26231,6.26462,6.2613,6.26413,68000000.0
2006-03-08 06:25:00,6.26361,6.26419,6.26247,6.26328,71000000.0
2006-03-08 06:30:00,6.26336,6.26455,6.26184,6.26307,58000000.0
2006-03-08 06:35:00,6.26347,6.26526,6.26219,6.26474,72000000.0
2006-03-08 06:40:00,6.26506,6.26643,6.26381,6.26508,71000000.0
2006-03-08 06:45:00,6.26509,6.26599,6.26309,6.26398,69000000.0
2006-03-08 06:50:00,6.26448,6.26489,6.26243,6.26392,56000000.0
2006-03-08 06:55:00,6.26412,6.26555,6.26363,6.26444,64000000.0
2006-03-08 07:00:00,6.26426,6.2658,6.26354,6.2649,58000000.0
2006-03-08 07:05:00,6.26485,6.26627,6.26382,6.26453,59000000.0
2006-03-08 07:10:00,6.26495,6.26655,6.26366,6.26476,82000000.0
2006-03-08 07:15:00,6.26475,6.2668,6.26429,6.26606,80000000.0
2006-03-08 07:20:00,6.26587,6.26634,6.26309,6.26309,76000000.0
2006-03-08 07:25:00,6.26402,6.2667,6.26402,6.26536,78000000.0
2006-03-08 07:30:00,6.26573,6.26665,6.26468,6.26468,61000000.0
2006-03-08 07:35:00,6.26474,6.2673,6.26431,6.26489,63000000.0
2006-03-08 07:40:00,6.26522,6.26662,6.2638,6.26399,55000000.0
2006-03-08 07:45:00,6.26468,6.26577,6.26338,6.26338,59000000.0
2006-03-08 07:50:00,6.26348,6.26461,6.26205,6.26321,67000000.0
2006-03-08 07:55:00,6.26332,6.26412,6.26127,6.26347,62000000.0
2006-03-08 08:00:00,6.2635,6.26365,6.26001,6.26115,65000000.0
2006-03-08 08:05:00,6.26113,6.26313,6.26015,6.26212,73000000.0
2006-03-08 08:10:00,6.26318,6.26351,6.26159,6.26199,58000000.0
2006-03-08 08:15:00,6.26229,6.26341,6.26124,6.26197,59000000.0
2006-03-08 08:20:00,6.2623,6.26301,6.26107,6.2629,64000000.0
2006-03-08 08:25:00,6.26187,6.26502,6.26175,6.26431,56000000.0
2006-03-08 08:30:00,6.26514,6.26532,6.26154,6.26354,62000000.0
2006-03-08 08:35:00,6.26325,6.26337,6.25836,6.25836,56000000.0
2006-03-08 08:40:00,6.25989,6.26515,6.25893,6.26474,58000000.0
2006-03-08 08:45:00,6.26404,6.265,6.26261,6.26261,76000000.0
2006-03-08 08:50:00,6.26325,6.26404,6.26078,6.26239,81000000.0
2006-03-08 08:55:00,6.26195,6.2639,6.26111,6.2639,70000000.0
2006-03-08 09:00:00,6.26369,6.26495,6.2614,6.26163,62000000.0
2006-03-08 09:05:00,6.26001,6.26219,6.25975,6.26159,66000000.0
2006-03-08 09:10:00,6.26152,6.26193,6.25677,6.25683,67000000.0
2006-03-08 09:15:00,6.25636,6.25915,6.25501,6.25553,72000000.0
2006-03-08 09:20:00,6.25444,6.25842,6.25383,6.25842,74000000.0
2006-03-08 09:25:00,6.25914,6.2594,6.2538,6.25564,68000000.0
2006-03-08 09:30:00,6.25506,6.2577,6.25232,6.25502,69000000.0
2006-03-08 09:35:00,6.25369,6.25651,6.25337,6.25479,85000000.0
2006-03-08 09:40:00,6.25456,6.25573,6.25397,6.25416,74000000.0
2006-03-08 09:45:00,6.25465,6.25609,6.25326,6.2552,76000000.0
2006-03-08 09:50:00,6.25536,6.25687,6.25339,6.25667,74000000.0
2006-03-08 09:55:00,6.25619,6.25783,6.25234,6.25234,68000000.0
2006-03-08 10:00:00,6.25291,6.25362,6.25067,6.25354,75000000.0
2006-03-08 10:05:00,6.25328,6.25428,6.2521,6.25292,50000000.0
2006-03-08 10:10:00,6.25347,6.25808,6.25346,6.25769,70000000.0
2006-03-08 10:15:00,6.25664,6.25702,6.25419,6.25596,74000000.0
2006-03-08 10:20:00,6.25584,6.25735,6.25466,6.25634,60000000.0
2006-03-08 10:25:00,6.25641,6.2567,6.25378,6.25393,60000000.0
2006-03-08 10:30:00,6.25442,6.25881,6.25374,6.25549,57000000.0
2006-03-08 10:35:00,6.2554,6.25669,6.25478,6.25601,72000000.0
2006-03-08 10:40:00,6.25581,6.26017,6.25531,6.2599,62000000.0
2006-03-08 10:45:00,6.25947,6.26058,6.25703,6.26025,55000000.0
2006-03-08 10:50:00,6.25982,6.26064,6.25735,6.25899,72000000.0
2006-03-08 10:55:00,6.25857,6.26002,6.25766,6.25904,49000000.0
2006-03-08 11:00:00,6.25887,6.26074,6.25806,6.26074,61000000.0
2006-03-08 11:05:00,6.26093,6.26093,6.25809,6.25914,71000000.0
2006-03-08 11:10:00,6.25917,6.26071,6.25856,6.2597,67000000.0
2006-03-08 11:15:00,6.25921,6.26021,6.25768,6.2594,63000000.0
2006-03-08 11:20:00,6.2593,6.26008,6.2575,6.25903,76000000.0
2006-03-08 11:25:00,6.25899,6.25989,6.25672,6.25693,64000000.0
2006-03-08 11:30:00,6.25632,6.25691,6.25436,6.25506,74000000.0
2006-03-08 11:35:00,6.25552,6.25748,6.25306,6.25447,60000000.0
2006-03-08 11:40:00,6.25423,6.25726,6.2539,6.25663,64000000.0
2006-03-08 11:45:00,6.25689,6.258,6.25311,6.254,62000000.0
2006-03-08 11:50:00,6.25338,6.25357,6.24554,6.24815,68000000.0
2006-03-08 11:55:00,6.24801,6.25194,6.24781,6.25131,52000000.0
2006-03-08 12:00:00,6.25124,6.25155,6.2428,6.24292,63000000.0
2006-03-08 12:05:00,6.24216,6.24499,6.24048,6.24187,61000000.0
2006-03-08 12:10:00,6.24224,6.24428,6.24117,6.24416,63000000.0
2006-03-08 12:15:00,6.24396,6.24396,6.24113,6.24221,56000000.0
2006-03-08 12:20:00,6.24181,6.24382,6.24112,6.24379,70000000.0
2006-03-08 12:25:00,6.24325,6.24546,6.24285,6.24546,57000000.0
2006-03-08 12:30:00,6.24505,6.24991,6.24473,6.24853,61000000.0
2006-03-08 12:35:00,6.24786,6.24997,6.24652,6.24782,64000000.0
2006-03-08 12:40:00,6.24824,6.24945,6.24728,6.24844,70000000.0
2006-03-08 12:45:00,6.24818,6.24998,6.24714,6.24906,65000000.0
2006-03-08 12:50:00,6.24896,6.25134,6.24858,6.2492,66000000.0
2006-03-08 12:55:00,6.24969,6.24999,6.24641,6.24819,62000000.0
2006-03-08 13:00:00,6.24735,6.24855,6.24557,6.24683,81000000.0
2006-03-08 13:05:00,6.24709,6.24855,6.24631,6.24777,77000000.0
2006-03-08 13:10:00,6.24828,6.24975,6.24661,6.24975,79000000.0
2006-03-08 13:15:00,6.24941,6.24941,6.24716,6.24867,63000000.0
2006-03-08 13:20:00,6.24862,6.2492,6.2468,6.24817,78000000.0
2006-03-08 13:25:00,6.24728,6.24988,6.24654,6.24851,62000000.0
2006-03-08 13:30:00,6.24811,6.24957,6.24711,6.24879,55000000.0
2006-03-08 13:35:00,6.24985,6.25045,6.24775,6.24962,65000000.0
2006-03-08 13:40:00,6.2498,6.25292,6.24934,6.25292,55000000.0
2006-03-08 13:45:00,6.25309,6.25623,6.25158,6.25604,64000000.0
2006-03-08 13:50:00,6.2558,6.25601,6.25435,6.25571,58000000.0
2006-03-08 13:55:00,6.2548,6.2569,6.25383,6.25687,59000000.0
2006-03-08 14:00:00,6.25693,6.2571,6.25338,6.25481,72000000.0
2006-03-08 14:05:00,6.25448,6.25671,6.25253,6.25426,60000000.0
2006-03-08 14:10:00,6.25345,6.25477,6.25051,6.25133,56000000.0
2006-03-08 14:15:00,6.25088,6.25372,6.2499,6.25348,76000000.0
2006-03-08 14:20:00,6.25318,6.25375,6.24886,6.24957,52000000.0
2006-03-08 14:25:00,6.25083,6.25165,6.24952,6.25079,65000000.0
2006-03-08 14:30:00,6.25247,6.25553,6.25055,6.25284,60000000.0
2006-03-08 14:35:00,6.25313,6.25657,6.25313,6.25458,63000000.0
2006-03-08 14:40:00,6.25574,6.25694,6.25463,6.25599,77000000.0
2006-03-08 14:45:00,6.25749,6.25796,6.25555,6.25657,56000000.0
2006-03-08 14:50:00,6.25606,6.25665,6.25345,6.25424,60000000.0
2006-03-08 14:55:00,6.25386,6.25525,6.25307,6.25403,71000000.0
2006-03-08 15:00:00,6.2543,6.25497,6.25218,6.25338,76000000.0
2006-03-08 15:05:00,6.25345,6.25536,6.25296,6.25393,68000000.0
2006-03-08 15:10:00,6.25381,6.25639,6.25262,6.25502,61000000.0
2006-03-08 15:15:00,6.25409,6.25473,6.25237,6.25383,68000000.0
2006-03-08 15:20:00,6.25403,6.25639,6.2537,6.2555,59000000.0
2006-03-08 15:25:00,6.25434,6.25586,6.25234,6.25234,71000000.0
2006-03-08 15:30:00,6.25222,6.25414,6.2511,6.25204,68000000.0
2006-03-08 15:35:00,6.25185,6.25429,6.25099,6.25356,52000000.0
2006-03-08 15:40:00,6.25365,6.2559,6.25365,6.25547,62000000.0
2006-03-08 15:45:00,6.25561,6.25649,6.25352,6.25553,81000000.0
2006-03-08 15:50:00,6.25547,6.25647,6.25402,6.25621,75000000.0
2006-03-08 15:55:00,6.25555,6.26061,6.2553,6.25829,74000000.0
2006-03-08 16:00:00,6.25911,6.26126,6.25775,6.26126,61000000.0
2006-03-08 16:05:00,6.2609,6.26252,6.25847,6.26121,70000000.0
2006-03-08 16:10:00,6.26015,6.26326,6.25987,6.2618,64000000.0
2006-03-08 16:15:00,6.26052,6.26211,6.25842,6.2592,66000000.0
2006-03-08 16:20:00,6.25839,6.26137,6.25838,6.25933,65000000.0
2006-03-08 16:25:00,6.25985,6.25985,6.25661,6.25722,51000000.0
2006-03-08 16:30:00,6.25775,6.25849,6.25621,6.25811,53000000.0
2006-03-08 16:35:00,6.25772,6.25776,6.25438,6.25628,78000000.0
2006-03-08 16:40:00,6.25683,6.25795,6.25542,6.25687,86000000.0
2006-03-08 16:45:00,6.25624,6.25845,6.25525,6.25793,59000000.0
2006-03-08 16:50:00,6.25858,6.26059,6.25722,6.25938,66000000.0
2006-03-08 16:55:00,6.25977,6.26082,6.25811,6.25989,52000000.0
2006-03-08 17:00:00,6.25941,6.26203,6.25614,6.25745,62000000.0
2006-03-08 17:05:00,6.25697,6.25767,6.24914,6.25072,73000000.0
2006-03-08 17:10:00,6.25166,6.25166,6.24651,6.24898,57000000.0
2006-03-08 17:15:00,6.24844,6.24977,6.24623,6.24806,71000000.0
2006-03-08 17:20:00,6.24743,6.2494,6.2461,6.2494,55000000.0
2006-03-08 17:25:00,6.24939,6.25048,6.24744,6.25006,62000000.0
2006-03-08 17:30:00,6.24993,6.25013,6.24742,6.24742,63000000.0
2006-03-08 17:35:00,6.2489,6.25327,6.24783,6.24996,64000000.0
2006-03-08 17:40:00,6.25111,6.25221,6.24911,6.2502,76000000.0
2006-03-08 17:45:00,6.25106,6.25207,6.24895,6.25098,60000000.0
2006-03-08 17:50:00,6.25122,6.25179,6.24604,6.24752,86000000.0
2006-03-08 17:55:00,6.24704,6.25197,6.24542,6.2518,66000000.0
2006-03-08 18:00:00,6.25181,6.25706,6.25096,6.2539,72000000.0
2006-03-08 18:05:00,6.25433,6.25563,6.25155,6.25251,73000000.0
2006-03-08 18:10:00,6.25144,6.25553,6.25019,6.25374,58000000.0
2006-03-08 18:15:00,6.25367,6.25367,6.25172,6.25308,61000000.0
2006-03-08 18:20:00,6.25275,6.25441,6.25142,6.25375,63000000.0
2006-03-08 18:25:00,6.25433,6.25548,6.25098,6.25181,67000000.0
2006-03-08 18:30:00,6.25213,6.2535,6.25142,6.25343,65000000.0
2006-03-08 18:35:00,6.2535,6.25525,6.25021,6.25102,76000000.0
2006-03-08 18:40:00,6.25213,6.25293,6.25014,6.25127,67000000.0
2006-03-08 18:45:00,6.25224,6.25418,6.25148,6.25228,66000000.0
2006-03-08 18:50:00,6.25104,6.25395,6.25104,6.25191,63000000.0
2006-03-08 18:55:00,6.25169,6.25661,6.25169,6.25466,71000000.0
2006-03-08 19:00:00,6.25497,6.25499,6.25174,6.25355,70000000.0
2006-03-08 19:05:00,6.25281,6.25281,6.24844,6.24932,76000000.0
2006-03-08 19:10:00,6.24909,6.25002,6.24699,6.24798,68000000.0
2006-03-08 19:15:00,6.24745,6.25027,6.24644,6.24827,61000000.0
2006-03-08 19:20:00,6.24829,6.25011,6.24753,6.24878,72000000.0
2006-03-08 19:25:00,6.2501,6.2503,6.24719,6.2484,62000000.0
2006-03-08 19:30:00,6.24796,6.24889,6.24691,6.24768,66000000.0
2006-03-08 19:35:00,6.24757,6.25045,6.2475,6.24946,63000000.0
2006-03-08 19:40:00,6.25071,6.25142,6.24718,6.24833,70000000.0
2006-03-08 19:45:00,6.24846,6.24862,6.24602,6.24693,70000000.0
2006-03-08 19:50:00,6.24739,6.24874,6.24592,6.24694,71000000.0
2006-03-08 19:55:00,6.24648,6.24792,6.24554,6.24684,68000000.0
2006-03-08 20:00:00,6.24708,6.24826,6.24576,6.24756,67000000.0
2006-03-08 20:05:00,6.24781,6.24869,6.24673,6.24728,65000000.0
2006-03-08 20:10:00,6.24735,6.25006,6.24713,6.24924,66000000.0
2006-03-08 20:15:00,6.24911,6.25098,6.24851,6.25021,64000000.0
2006-03-08 20:20:00,6.25009,6.25402,6.24861,6.25264,65000000.0
2006-03-08 20:25:00,6.25332,6.25332,6.25049,6.25199,63000000.0
2006-03-08 20:30:00,6.25123,6.25292,6.24985,6.24985,59000000.0
2006-03-08 20:35:00,6.25056,6.25148,6.24931,6.24933,70000000.0
2006-03-08 20:40:00,6.25005,6.25204,6.2482,6.24839,89000000.0
2006-03-08 20:45:00,6.24822,6.25039,6.24734,6.25039,67000000.0
2006-03-08 20:50:00,6.24963,6.25023,6.24795,6.24894,62000000.0
2006-03-08 20:55:00,6.24872,6.25052,6.24794,6.2485,65000000.0
2006-03-08 21:00:00,6.24859,6.25028,6.24709,6.24877,72000000.0
2006-03-08 21:05:00,6.24871,6.24956,6.24742,6.24826,66000000.0
2006-03-08 21:10:00,6.24803,6.24984,6.24688,6.24836,62000000.0
2006-03-08 21:15:00,6.24865,6.24903,6.24694,6.24852,68000000.0
2006-03-08 21:20:00,6.24806,6.2495,6.24684,6.24895,52000000.0
2006-03-08 21:25:00,6.2487,6.24886,6.24635,6.24798,58000000.0
2006-03-08 21:30:00,6.24782,6.24839,6.24572,6.24619,59000000.0
2006-03-08 21:35:00,6.24648,6.24739,6.2437,6.24589,88000000.0
2006-03-08 21:40:00,6.24571,6.24861,6.24564,6.24778,65000000.0
2006-03-08 21:45:00,6.24728,6.24901,6.24611,6.24768,62000000.0
2006-03-08 21:50:00,6.24856,6.25143,6.24846,6.25097,62000000.0
2006-03-08 21:55:00,6.25201,6.25394,6.24957,6.25394,72000000.0
2006-03-08 22:00:00,6.25359,6.2566,6.25161,6.25378,79000000.0
2006-03-08 22:05:00,6.25354,6.25401,6.25053,6.25218,67000000.0
2006-03-08 22:10:00,6.25253,6.25325,6.24994,6.25033,64000000.0
2006-03-08 22:15:00,6.25076,6.25239,6.25022,6.25205,69000000.0
2006-03-08 22:20:00,6.25227,6.2523,6.24972,6.25102,69000000.0
2006-03-08 22:25:00,6.25051,6.25224,6.24979,6.25117,63000000.0
2006-03-08 22:30:00,6.25135,6.25291,6.25059,6.25152,60000000.0
2006-03-08 22:35:00,6.25241,6.25271,6.25023,6.25023,56000000.0
2006-03-08 22:40:00,6.25015,6.25222,6.25015,6.25102,63000000.0
2006-03-08 22:45:00,6.25101,6.25297,6.25064,6.25195,68000000.0
2006-03-08 22:50:00,6.25141,6.25309,6.25052,6.25139,70000000.0
2006-03-08 22:55:00,6.25168,6.25228,6.25009,6.25009,64000000.0
2006-03-08 23:00:00,6.24977,6.25326,6.24926,6.25082,68000000.0
2006-03-08 23:05:00,6.2506,6.2506,6.24839,6.24858,60000000.0
2006-03-08 23:10:00,6.24962,6.25118,6.24892,6.24945,66000000.0
2006-03-08 23:15:00,6.24859,6.25032,6.24819,6.25012,65000000.0
2006-03-08 23:20:00,6.25013,6.25154,6.24784,6.24923,66000000.0
2006-03-08 23:25:00,6.24881,6.24993,6.24792,6.24862,64000000.0
2006-03-08 23:30:00,6.24901,6.25073,6.24841,6.24926,72000000.0
2006-03-08 23:35:00,6.24877,6.25016,6.2483,6.2484,62000000.0
2006-03-08 23:40:00,6.24967,6.25087,6.24819,6.24969,80000000.0
2006-03-08 23:45:00,6.24914,6.2499,6.24777,6.2484,76000000.0
2006-03-08 23:50:00,6.24818,6.24911,6.24624,6.24743,67000000.0
2006-03-08 23:55:00,6.24764,6.24867,6.24623,6.24842,76000000.0
2006-03-09 00:00:00,6.24979,6.24979,6.24637,6.24737,70000000.0
2006-03-09 00:05:00,6.2471,6.24902,6.24643,6.24902,62000000.0
2006-03-09 00:10:00,6.24818,6.24963,6.24717,6.24963,63000000.0
2006-03-09 00:15:00,6.24987,6.25034,6.2471,6.25023,65000000.0
2006-03-09 00:20:00,6.24979,6.25104,6.24827,6.24827,60000000.0
2006-03-09 00:25:00,6.24768,6.25021,6.24748,6.24981,66000000.0
2006-03-09 00:30:00,6.24798,6.25055,6.24772,6.24846,64000000.0
2006-03-09 00:35:00,6.24838,6.25019,6.24734,6.24864,80000000.0
2006-03-09 00:40:00,6.24894,6.24911,6.24654,6.24772,61000000.0
2006-03-09 00:45:00,6.24746,6.2479,6.24586,6.24737,63000000.0
2006-03-09 00:50:00,6.2479,6.24842,6.24652,6.24728,60000000.0
2006-03-09 00:55:00,6.24703,6.24709,6.24524,6.24606,66000000.0
2006-03-09 01:00:00,6.24641,6.24798,6.24514,6.24798,63000000.0
2006-03-09 01:05:00,6.2482,6.2482,6.24589,6.24677,70000000.0
2006-03-09 01:10:00,6.24699,6.2488,6.24622,6.24755,55000000.0
2006-03-09 01:15:00,6.24765,6.24885,6.24624,6.24885,63000000.0
2006-03-09 01:20:00,6.24873,6.24888,6.24644,6.24644,59000000.0
2006-03-09 01:25:00,6.2464,6.24884,6.2464,6.24804,70000000.0
2006-03-09 01:30:00,6.24804,6.24881,6.24547,6.24643,68000000.0
2006-03-09 01:35:00,6.24683,6.24789,6.24617,6.24688,71000000.0
2006-03-09 01:40:00,6.24692,6.24907,6.24651,6.24825,72000000.0
2006-03-09 01:45:00,6.2484,6.24927,6.24643,6.24715,68000000.0
2006-03-09 01:50:00,6.24694,6.25049,6.24693,6.24906,67000000.0
2006-03-09 01:55:00,6.24927,6.25123,6.24762,6.24778,61000000.0
2006-03-09 02:00:00,6.248,6.24924,6.24711,6.2477,69000000.0
2006-03-09 02:05:00,6.24775,6.24877,6.24674,6.24735,73000000.0
2006-03-09 02:10:00,6.24714,6.24945,6.24714,6.24814,74000000.0
2006-03-09 02:15:00,6.24801,6.24836,6.24498,6.24498,70000000.0
2006-03-09 02:20:00,6.24502,6.24617,6.24292,6.24292,74000000.0
2006-03-09 02:25:00,6.24389,6.24483,6.24289,6.24425,59000000.0
2006-03-09 02:30:00,6.24339,6.24347,6.24075,6.24186,64000000.0
2006-03-09 02:35:00,6.24188,6.24398,6.24123,6.24205,71000000.0
2006-03-09 02:40:00,6.242,6.2436,6.24137,6.24171,69000000.0
2006-03-09 02:45:00,6.24163,6.24466,6.24163,6.2441,69000000.0
2006-03-09 02:50:00,6.244,6.24423,6.24232,6.24289,66000000.0
2006-03-09 02:55:00,6.24199,6.2439,6.24145,6.24339,65000000.0
2006-03-09 03:00:00,6.24295,6.24295,6.24087,6.24116,67000000.0
2006-03-09 03:05:00,6.24137,6.24248,6.24034,6.24093,68000000.0
2006-03-09 03:10:00,6.24049,6.2424,6.24009,6.24147,80000000.0
2006-03-09 03:15:00,6.23997,6.24248,6.23997,6.24135,50000000.0
2006-03-09 03:20:00,6.24117,6.24224,6.23861,6.24078,62000000.0
2006-03-09 03:25:00,6.2402,6.24948,6.2402,6.24803,71000000.0
2006-03-09 03:30:00,6.24694,6.24812,6.24537,6.24684,68000000.0
2006-03-09 03:35:00,6.24692,6.24756,6.24533,6.24642,60000000.0
2006-03-09 03:40:00,6.24645,6.24954,6.24604,6.24783,82000000.0
2006-03-09 03:45:00,6.24752,6.2481,6.24595,6.2481,53000000.0
2006-03-09 03:50:00,6.24853,6.24861,6.24444,6.24564,74000000.0
2006-03-09 03:55:00,6.24541,6.24662,6.24427,6.24572,63000000.0
2006-03-09 04:00:00,6.24567,6.24706,6.24442,6.24588,70000000.0
2006-03-09 04:05:00,6.24591,6.24696,6.24416,6.24655,66000000.0
2006-03-09 04:10:00,6.24586,6.24759,6.24524,6.24673,77000000.0
2006-03-09 04:15:00,6.24643,6.24823,6.24562,6.2466,57000000.0
2006-03-09 04:20:00,6.24641,6.2475,6.24494,6.24682,62000000.0
2006-03-09 04:25:00,6.2473,6.24769,6.24495,6.24664,53000000.0
2006-03-09 04:30:00,6.2473,6.24782,6.2454,6.24661,66000000.0
2006-03-09 04:35:00,6.24619,6.24658,6.24364,6.24538,64000000.0
2006-03-09 04:40:00,6.24524,6.24608,6.24286,6.24443,54000000.0
2006-03-09 04:45:00,6.24485,6.24553,6.24304,6.2442,63000000.0
2006-03-09 04:50:00,6.24414,6.2446,6.24257,6.24383,71000000.0
2006-03-09 04:55:00,6.24354,6.24548,6.24291,6.24548,65000000.0
2006-03-09 05:00:00,6.24468,6.24535,6.24326,6.24369,62000000.0
2006-03-09 05:05:00,6.24514,6.24514,6.24285,6.24476,72000000.0
2006-03-09 05:10:00,6.24495,6.24727,6.24401,6.24716,59000000.0
2006-03-09 05:15:00,6.24742,6.24742,6.24469,6.24569,67000000.0
2006-03-09 05:20:00,6.24605,6.24665,6.24483,6.24506,79000000.0
2006-03-09 05:25:00,6.24521,6.24621,6.2439,6.24423,66000000.0
2006-03-09 05:30:00,6.24509,6.24715,6.24431,6.24519,76000000.0
2006-03-09 05:35:00,6.24519,6.24809,6.24433,6.2465,78000000.0
2006-03-09 05:40:00,6.24671,6.24671,6.24393,6.24464,61000000.0
2006-03-09 05:45:00,6.24497,6.24586,6.2434,6.24355,77000000.0
2006-03-09 05:50:00,6.24364,6.24461,6.24238,6.24414,62000000.0
2006-03-09 05:55:00,6.24419,6.24553,6.24284,6.24486,70000000.0
2006-03-09 06:00:00,6.2452,6.24738,6.24388,6.24451,77000000.0
2006-03-09 06:05:00,6.24524,6.24593,6.24339,6.24515,81000000.0
2006-03-09 06:10:00,6.24441,6.24461,6.24111,6.24193,73000000.0
2006-03-09 06:15:00,6.24192,6.24294,6.24081,6.24258,69000000.0
2006-03-09 06:20:00,6.24231,6.24462,6.24212,6.24265,68000000.0
2006-03-09 06:25:00,6.24418,6.24504,6.24264,6.2442,71000000.0
2006-03-09 06:30:00,6.24425,6.24443,6.24238,6.24264,58000000.0
2006-03-09 06:35:00,6.24203,6.24364,6.24146,6.24152,72000000.0
2006-03-09 06:40:00,6.24192,6.24486,6.24192,6.24253,71000000.0
2006-03-09 06:45:00,6.24259,6.24493,6.24206,6.24364,69000000.0
2006-03-09 06:50:00,6.24382,6.24479,6.2417,6.24359,56000000.0
2006-03-09 06:55:00,6.24292,6.24305,6.23712,6.23729,64000000.0
2006-03-09 07:00:00,6.23596,6.23953,6.2347,6.23953,58000000.0
2006-03-09 07:05:00,6.23866,6.24123,6.23683,6.23936,59000000.0
2006-03-09 07:10:00,6.23972,6.24127,6.23784,6.24015,82000000.0
2006-03-09 07:15:00,6.24171,6.24323,6.23736,6.23918,80000000.0
2006-03-09 07:20:00,6.23951,6.24027,6.23516,6.23867,76000000.0
2006-03-09 07:25:00,6.2389,6.24028,6.23792,6.23792,78000000.0
2006-03-09 07:30:00,6.23932,6.24046,6.23793,6.239,61000000.0
2006-03-09 07:35:00,6.23914,6.24091,6.23717,6.23764,63000000.0
2006-03-09 07:40:00,6.23916,6.23946,6.23686,6.23904,55000000.0
2006-03-09 07:45:00,6.23861,6.24432,6.23636,6.24329,59000000.0
2006-03-09 07:50:00,6.24416,6.24858,6.24274,6.24858,67000000.0
2006-03-09 07:55:00,6.24862,6.25223,6.24702,6.25187,62000000.0
2006-03-09 08:00:00,6.25025,6.25164,6.24712,6.24763,65000000.0
2006-03-09 08:05:00,6.24708,6.24938,6.24605,6.24853,73000000.0
2006-03-09 08:10:00,6.24844,6.25025,6.24651,6.24971,58000000.0
2006-03-09 08:15:00,6.24934,6.25315,6.24882,6.25311,59000000.0
2006-03-09 08:20:00,6.25292,6.25401,6.24929,6.25175,64000000.0
2006-03-09 08:25:00,6.25254,6.25338,6.2505,6.25113,56000000.0
2006-03-09 08:30:00,6.25104,6.25136,6.2488,6.24992,62000000.0
2006-03-09 08:35:00,6.24965,6.24965,6.24619,6.24762,56000000.0
2006-03-09 08:40:00,6.24746,6.24812,6.24585,6.24619,58000000.0
2006-03-09 08:45:00,6.24558,6.24747,6.24474,6.24661,76000000.0
2006-03-09 08:50:00,6.24589,6.24754,6.24456,6.24622,81000000.0
2006-03-09 08:55:00,6.24605,6.2487,6.24411,6.24735,70000000.0
2006-03-09 09:00:00,6.2473,6.25126,6.24453,6.24976,62000000.0
2006-03-09 09:05:00,6.24976,6.25036,6.24778,6.24798,66000000.0
2006-03-09 09:10:00,6.24823,6.24832,6.24488,6.24699,67000000.0
2006-03-09 09:15:00,6.24708,6.24778,6.24547,6.24674,72000000.0
2006-03-09 09:20:00,6.24718,6.24864,6.2432,6.24373,74000000.0
2006-03-09 09:25:00,6.24312,6.24438,6.24136,6.24299,68000000.0
2006-03-09 09:30:00,6.24379,6.24379,6.24044,6.24165,69000000.0
2006-03-09 09:35:00,6.24173,6.24383,6.24071,6.24286,85000000.0
2006-03-09 09:40:00,6.24284,6.24325,6.23997,6.24206,74000000.0
2006-03-09 09:45:00,6.24192,6.24317,6.23993,6.24125,76000000.0
2006-03-09 09:50:00,6.2398,6.24089,6.23776,6.23873,74000000.0
2006-03-09 09:55:00,6.23925,6.24009,6.23712,6.23828,68000000.0
2006-03-09 10:00:00,6.23737,6.23961,6.23689,6.23863,75000000.0
2006-03-09 10:05:00,6.2394,6.23973,6.23697,6.23865,50000000.0
2006-03-09 10:10:00,6.23903,6.24231,6.23778,6.24231,70000000.0
2006-03-09 10:15:00,6.24254,6.24276,6.24045,6.24152,74000000.0
2006-03-09 10:20:00,6.24098,6.24195,6.23927,6.24163,60000000.0
2006-03-09 10:25:00,6.24174,6.24226,6.2375,6.2418,60000000.0
2006-03-09 10:30:00,6.24268,6.24397,6.23996,6.24397,57000000.0
2006-03-09 10:35:00,6.24505,6.24724,6.24151,6.24405,72000000.0
2006-03-09 10:40:00,6.24564,6.24564,6.24292,6.24338,62000000.0
2006-03-09 10:45:00,6.24446,6.24677,6.24296,6.24677,55000000.0
2006-03-09 10:50:00,6.2476,6.24884,6.24605,6.24792,72000000.0
2006-03-09 10:55:00,6.24727,6.24969,6.24699,6.24905,49000000.0
2006-03-09 11:00:00,6.24903,6.24925,6.24683,6.24697,61000000.0
2006-03-09 11:05:00,6.24675,6.2486,6.2462,6.24798,71000000.0
2006-03-09 11:10:00,6.24754,6.24809,6.2451,6.24602,67000000.0
2006-03-09 11:15:00,6.24558,6.24581,6.24379,6.24453,63000000.0
2006-03-09 11:20:00,6.24517,6.24645,6.24355,6.2454,76000000.0
2006-03-09 11:25:00,6.24519,6.24608,6.24358,6.24405,64000000.0
2006-03-09 11:30:00,6.24374,6.24801,6.24274,6.24707,74000000.0
2006-03-09 11:35:00,6.24704,6.24742,6.24306,6.24603,60000000.0
2006-03-09 11:40:00,6.24517,6.24708,6.24436,6.24623,64000000.0
2006-03-09 11:45:00,6.24623,6.24661,6.24491,6.24549,62000000.0
2006-03-09 11:50:00,6.24554,6.24637,6.24436,6.24509,68000000.0
2006-03-09 11:55:00,6.2451,6.24751,6.2451,6.24751,52000000.0
2006-03-09 12:00:00,6.24778,6.24889,6.24409,6.24791,63000000.0
2006-03-09 12:05:00,6.24719,6.24798,6.24569,6.24582,61000000.0
2006-03-09 12:10:00,6.2457,6.24766,6.24545,6.24601,63000000.0
2006-03-09 12:15:00,6.24524,6.24571,6.24347,6.24488,56000000.0
2006-03-09 12:20:00,6.24483,6.24557,6.24343,6.24539,70000000.0
2006-03-09 12:25:00,6.24633,6.24633,6.24275,6.24438,57000000.0
2006-03-09 12:30:00,6.24486,6.24507,6.24162,6.24243,61000000.0
2006-03-09 12:35:00,6.24097,6.24259,6.24002,6.2403,64000000.0
2006-03-09 12:40:00,6.24029,6.24425,6.2398,6.24398,70000000.0
2006-03-09 12:45:00,6.24388,6.24586,6.24318,6.24358,65000000.0
2006-03-09 12:50:00,6.24313,6.24502,6.24108,6.24108,66000000.0
2006-03-09 12:55:00,6.24206,6.24417,6.24146,6.24406,62000000.0
2006-03-09 13:00:00,6.24426,6.24521,6.24303,6.24451,81000000.0
2006-03-09 13:05:00,6.24442,6.24457,6.24184,6.2428,77000000.0
2006-03-09 13:10:00,6.24308,6.2439,6.2421,6.24287,79000000.0
2006-03-09 13:15:00,6.24276,6.24525,6.24157,6.24195,63000000.0
2006-03-09 13:20:00,6.24149,6.24363,6.24074,6.24142,78000000.0
2006-03-09 13:25:00,6.24065,6.2434,6.24047,6.24143,62000000.0
2006-03-09 13:30:00,6.24119,6.24297,6.24107,6.2427,55000000.0
2006-03-09 13:35:00,6.24287,6.24381,6.24114,6.24235,65000000.0
2006-03-09 13:40:00,6.24451,6.2464,6.24333,6.24563,55000000.0
2006-03-09 13:45:00,6.24551,6.24733,6.24401,6.24701,64000000.0
2006-03-09 13:50:00,6.24677,6.24815,6.2457,6.24621,58000000.0
2006-03-09 13:55:00,6.24748,6.2491,6.24596,6.2491,59000000.0
2006-03-09 14:00:00,6.2498,6.2498,6.24592,6.24706,72000000.0
2006-03-09 14:05:00,6.24691,6.24706,6.24519,6.24644,60000000.0
2006-03-09 14:10:00,6.24696,6.24841,6.24603,6.24693,56000000.0
2006-03-09 14:15:00,6.24652,6.24774,6.24511,6.24642,76000000.0
2006-03-09 14:20:00,6.24608,6.24646,6.24461,6.24608,52000000.0
2006-03-09 14:25:00,6.24517,6.2467,6.24435,6.24546,65000000.0
2006-03-09 14:30:00,6.24553,6.24818,6.24524,6.24677,60000000.0
2006-03-09 14:35:00,6.24695,6.2512,6.2464,6.24989,63000000.0
2006-03-09 14:40:00,6.25021,6.25108,6.24893,6.24909,77000000.0
2006-03-09 14:45:00,6.25014,6.25014,6.24782,6.2488,56000000.0
2006-03-09 14:50:00,6.2493,6.2505,6.24769,6.25002,60000000.0
2006-03-09 14:55:00,6.2504,6.2505,6.2479,6.24965,71000000.0
2006-03-09 15:00:00,6.24902,6.25061,6.24621,6.24732,76000000.0
2006-03-09 15:05:00,6.24834,6.24919,6.24739,6.24816,68000000.0
2006-03-09 15:10:00,6.24922,6.25193,6.24762,6.25193,61000000.0
2006-03-09 15:15:00,6.2518,6.25273,6.24973,6.25243,68000000.0
2006-03-09 15:20:00,6.25262,6.25396,6.24901,6.25396,59000000.0
2006-03-09 15:25:00,6.2533,6.25391,6.25155,6.25155,71000000.0
2006-03-09 15:30:00,6.25261,6.25272,6.2445,6.24679,68000000.0
2006-03-09 15:35:00,6.24673,6.2486,6.24276,6.24418,52000000.0
2006-03-09 15:40:00,6.24611,6.24813,6.24351,6.24482,62000000.0
2006-03-09 15:45:00,6.24525,6.25154,6.24135,6.25029,81000000.0
2006-03-09 15:50:00,6.25005,6.25825,6.24982,6.25635,75000000.0
2006-03-09 15:55:00,6.2563,6.25759,6.25389,6.25443,74000000.0
2006-03-09 16:00:00,6.25411,6.25504,6.2522,6.25489,61000000.0
2006-03-09 16:05:00,6.25547,6.25649,6.25098,6.25155,70000000.0
2006-03-09 16:10:00,6.2523,6.25419,6.24824,6.24997,64000000.0
2006-03-09 16:15:00,6.24982,6.25116,6.24833,6.24926,66000000.0
2006-03-09 16:20:00,6.24937,6.25262,6.24845,6.25165,65000000.0
2006-03-09 16:25:00,6.2531,6.25428,6.25025,6.25025,51000000.0
2006-03-09 16:30:00,6.25019,6.25161,6.2487,6.25058,53000000.0
2006-03-09 16:35:00,6.251,6.25173,6.24844,6.24967,78000000.0
2006-03-09 16:40:00,6.24908,6.25271,6.24838,6.25137,86000000.0
2006-03-09 16:45:00,6.25119,6.25283,6.24966,6.2501,59000000.0
2006-03-09 16:50:00,6.24961,6.25371,6.24905,6.25313,66000000.0
2006-03-09 16:55:00,6.25326,6.25504,6.25187,6.25187,52000000.0
2006-03-09 17:00:00,6.25235,6.25389,6.25154,6.25205,62000000.0
2006-03-09 17:05:00,6.25204,6.25722,6.25204,6.25676,73000000.0
2006-03-09 17:10:00,6.25719,6.25719,6.25346,6.25474,57000000.0
2006-03-09 17:15:00,6.2536,6.25463,6.25258,6.25348,71000000.0
2006-03-09 17:20:00,6.25336,6.25536,6.25207,6.25488,55000000.0
2006-03-09 17:25:00,6.25354,6.25705,6.25293,6.2549,62000000.0
2006-03-09 17:30:00,6.25503,6.25665,6.2541,6.25489,63000000.0
2006-03-09 17:35:00,6.25401,6.25668,6.25349,6.25508,64000000.0
2006-03-09 17:40:00,6.25576,6.25688,6.25361,6.25433,76000000.0
2006-03-09 17:45:00,6.25417,6.25682,6.25243,6.25577,60000000.0
2006-03-09 17:50:00,6.25557,6.25656,6.25426,6.2547,86000000.0
2006-03-09 17:55:00,6.25365,6.25508,6.25066,6.25123,66000000.0
2006-03-09 18:00:00,6.25117,6.25222,6.2499,6.25087,72000000.0
2006-03-09 18:05:00,6.25103,6.25311,6.24887,6.25174,73000000.0
2006-03-09 18:10:00,6.25187,6.25386,6.2504,6.25243,58000000.0
2006-03-09 18:15:00,6.25212,6.25438,6.25162,6.25244,61000000.0
2006-03-09 18:20:00,6.25281,6.25415,6.25218,6.25397,63000000.0
2006-03-09 18:25:00,6.25368,6.25485,6.25018,6.25189,67000000.0
2006-03-09 18:30:00,6.25201,6.25481,6.25066,6.25405,65000000.0
2006-03-09 18:35:00,6.25477,6.25557,6.25315,6.2532,76000000.0
2006-03-09 18:40:00,6.25277,6.25549,6.25263,6.25501,67000000.0
2006-03-09 18:45:00,6.25539,6.25568,6.2515,6.25221,66000000.0
2006-03-09 18:50:00,6.25276,6.25414,6.25178,6.2525,63000000.0
2006-03-09 18:55:00,6.25253,6.25495,6.25161,6.25313,71000000.0
2006-03-09 19:00:00,6.25235,6.25333,6.2486,6.25279,70000000.0
2006-03-09 19:05:00,6.25309,6.25547,6.25213,6.25465,76000000.0
2006-03-09 19:10:00,6.25447,6.25475,6.25265,6.25306,68000000.0
2006-03-09 19:15:00,6.25276,6.25468,6.25186,6.25385,61000000.0
2006-03-09 19:20:00,6.2535,6.25521,6.25191,6.25338,72000000.0
2006-03-09 19:25:00,6.25452,6.25523,6.25299,6.25427,62000000.0
2006-03-09 19:30:00,6.25544,6.25582,6.25286,6.25291,66000000.0
2006-03-09 19:35:00,6.25355,6.25904,6.25355,6.25884,63000000.0
2006-03-09 19:40:00,6.25854,6.25942,6.256,6.25726,70000000.0
2006-03-09 19:45:00,6.25665,6.25685,6.25413,6.25572,70000000.0
2006-03-09 19:50:00,6.25567,6.25845,6.25547,6.25784,71000000.0
2006-03-09 19:55:00,6.25836,6.26006,6.25642,6.25789,68000000.0
2006-03-09 20:00:00,6.2569,6.26051,6.25664,6.25841,67000000.0
2006-03-09 20:05:00,6.25724,6.25887,6.25516,6.25635,65000000.0
2006-03-09 20:10:00,6.25609,6.25766,6.25511,6.25622,66000000.0
2006-03-09 20:15:00,6.2565,6.25892,6.25546,6.25824,64000000.0
2006-03-09 20:20:00,6.25793,6.25967,6.2569,6.25872,65000000.0
2006-03-09 20:25:00,6.25847,6.25941,6.25672,6.25802,63000000.0
2006-03-09 20:30:00,6.25829,6.25971,6.25695,6.25729,59000000.0
2006-03-09 20:35:00,6.25917,6.25982,6.25738,6.25842,70000000.0
2006-03-09 20:40:00,6.25869,6.25921,6.25486,6.25669,89000000.0
2006-03-09 20:45:00,6.25671,6.25683,6.25455,6.2556,67000000.0
2006-03-09 20:50:00,6.25517,6.25724,6.25473,6.2566,62000000.0
2006-03-09 20:55:00,6.25691,6.2588,6.25387,6.2562,65000000.0
2006-03-09 21:00:00,6.25582,6.25708,6.25392,6.25682,72000000.0
2006-03-09 21:05:00,6.25674,6.25759,6.25425,6.25539,66000000.0
2006-03-09 21:10:00,6.25534,6.25688,6.25432,6.25537,62000000.0
2006-03-09 21:15:00,6.25601,6.2579,6.25385,6.25532,68000000.0
2006-03-09 21:20:00,6.25533,6.2576,6.25481,6.25511,52000000.0
2006-03-09 21:25:00,6.25546,6.25909,6.25546,6.25871,58000000.0
2006-03-09 21:30:00,6.25881,6.25987,6.2572,6.2572,59000000.0
2006-03-09 21:35:00,6.25836,6.25937,6.2566,6.25737,88000000.0
2006-03-09 21:40:00,6.25731,6.25984,6.25676,6.25869,65000000.0
2006-03-09 21:45:00,6.25887,6.2596,6.25628,6.25662,62000000.0
2006-03-09 21:50:00,6.2579,6.25938,6.25668,6.25855,62000000.0
2006-03-09 21:55:00,6.2581,6.25904,6.25613,6.25805,72000000.0
2006-03-09 22:00:00,6.25721,6.25897,6.2565,6.25726,79000000.0
2006-03-09 22:05:00,6.25756,6.25939,6.25597,6.25704,67000000.0
2006-03-09 22:10:00,6.25711,6.25837,6.25562,6.25768,64000000.0
2006-03-09 22:15:00,6.25725,6.25738,6.25503,6.2561,69000000.0
2006-03-09 22:20:00,6.2561,6.25812,6.25505,6.25612,69000000.0
2006-03-09 22:25:00,6.25542,6.25852,6.25491,6.25511,63000000.0
2006-03-09 22:30:00,6.25436,6.25728,6.25436,6.25582,60000000.0
2006-03-09 22:35:00,6.2555,6.25667,6.25427,6.2555,56000000.0
2006-03-09 22:40:00,6.25572,6.25642,6.25455,6.25506,63000000.0
2006-03-09 22:45:00,6.25572,6.25659,6.25469,6.2554,68000000.0
2006-03-09 22:50:00,6.25501,6.25685,6.25496,6.25575,70000000.0
2006-03-09 22:55:00,6.25589,6.25682,6.25531,6.25613,64000000.0
2006-03-09 23:00:00,6.25601,6.25743,6.25561,6.25717,68000000.0
2006-03-09 23:05:00,6.25694,6.25715,6.25477,6.25497,60000000.0
2006-03-09 23:10:00,6.25452,6.25646,6.2539,6.25537,66000000.0
2006-03-09 23:15:00,6.25561,6.25616,6.25394,6.25526,65000000.0
2006-03-09 23:20:00,6.25501,6.25591,6.25397,6.25541,66000000.0
2006-03-09 23:25:00,6.25556,6.25583,6.25338,6.25493,64000000.0
2006-03-09 23:30:00,6.25454,6.25658,6.25292,6.25292,72000000.0
2006-03-09 23:35:00,6.25369,6.25516,6.25351,6.25388,62000000.0
2006-03-09 23:40:00,6.25382,6.25603,6.25297,6.25598,80000000.0
2006-03-09 23:45:00,6.25564,6.25673,6.25436,6.25672,76000000.0
2006-03-09 23:50:00,6.25637,6.25906,6.25542,6.25844,67000000.0
2006-03-09 23:55:00,6.25838,6.25877,6.25589,6.25719,76000000.0
2006-03-10 00:00:00,6.25872,6.25927,6.25713,6.25919,70000000.0
2006-03-10 00:05:00,6.25887,6.26037,6.25797,6.26007,62000000.0
2006-03-10 00:10:00,6.25924,6.26049,6.25778,6.25866,63000000.0
2006-03-10 00:15:00,6.25967,6.25996,6.25793,6.25869,65000000.0
2006-03-10 00:20:00,6.25885,6.26023,6.25777,6.26018,60000000.0
2006-03-10 00:25:00,6.25992,6.26119,6.25904,6.26047,66000000.0
2006-03-10 00:30:00,6.26043,6.26193,6.25971,6.26128,64000000.0
2006-03-10 00:35:00,6.26143,6.26248,6.2601,6.26143,80000000.0
2006-03-10 00:40:00,6.26194,6.26218,6.26028,6.26028,61000000.0
2006-03-10 00:45:00,6.26073,6.26231,6.25835,6.25889,63000000.0
2006-03-10 00:50:00,6.25969,6.26031,6.25763,6.25851,60000000.0
2006-03-10 00:55:00,6.25901,6.25946,6.25746,6.2586,66000000.0
2006-03-10 01:00:00,6.26011,6.26066,6.25912,6.25975,63000000.0
2006-03-10 01:05:00,6.26046,6.26153,6.2596,6.26035,70000000.0
2006-03-10 01:10:00,6.26071,6.26139,6.25875,6.26055,55000000.0
2006-03-10 01:15:00,6.25935,6.2615,6.25902,6.26068,63000000.0
2006-03-10 01:20:00,6.26047,6.26117,6.25942,6.26055,59000000.0
2006-03-10 01:25:00,6.26038,6.26156,6.25951,6.26118,70000000.0
2006-03-10 01:30:00,6.26094,6.26173,6.26038,6.26115,68000000.0
2006-03-10 01:35:00,6.26113,6.26284,6.26019,6.26088,71000000.0
2006-03-10 01:40:00,6.26187,6.26298,6.25999,6.26011,72000000.0
2006-03-10 01:45:00,6.2611,6.26239,6.25974,6.26163,68000000.0
2006-03-10 01:50:00,6.26253,6.26292,6.26111,6.26144,67000000.0
2006-03-10 01:55:00,6.26124,6.26301,6.26109,6.26301,61000000.0
2006-03-10 02:00:00,6.26194,6.26396,6.26106,6.26278,69000000.0
2006-03-10 02:05:00,6.26322,6.26448,6.26202,6.26244,73000000.0
2006-03-10 02:10:00,6.26149,6.26376,6.26101,6.26222,74000000.0
2006-03-10 02:15:00,6.26198,6.26399,6.26146,6.26249,70000000.0
2006-03-10 02:20:00,6.26273,6.26481,6.26222,6.2634,74000000.0
2006-03-10 02:25:00,6.26353,6.26504,6.26159,6.2646,59000000.0
2006-03-10 02:30:00,6.26494,6.26685,6.2634,6.26445,64000000.0
2006-03-10 02:35:00,6.26404,6.26637,6.26377,6.26503,71000000.0
2006-03-10 02:40:00,6.2655,6.26743,6.26436,6.26603,69000000.0
2006-03-10 02:45:00,6.26613,6.26678,6.26379,6.26394,69000000.0
2006-03-10 02:50:00,6.26396,6.26642,6.26378,6.26642,66000000.0
2006-03-10 02:55:00,6.26612,6.26693,6.2637,6.26557,65000000.0
2006-03-10 03:00:00,6.26585,6.26865,6.26565,6.2681,67000000.0
2006-03-10 03:05:00,6.26744,6.26773,6.26512,6.26722,68000000.0
2006-03-10 03:10:00,6.26678,6.26678,6.26441,6.26529,80000000.0
2006-03-10 03:15:00,6.26557,6.26622,6.26328,6.26374,50000000.0
2006-03-10 03:20:00,6.26391,6.26487,6.2627,6.26316,62000000.0
2006-03-10 03:25:00,6.26372,6.26418,6.26124,6.26364,71000000.0
2006-03-10 03:30:00,6.26404,6.2642,6.26165,6.26212,68000000.0
2006-03-10 03:35:00,6.26208,6.26373,6.26142,6.26288,60000000.0
2006-03-10 03:40:00,6.26177,6.26382,6.26099,6.26361,82000000.0
2006-03-10 03:45:00,6.26309,6.26416,6.26192,6.26299,53000000.0
2006-03-10 03:50:00,6.26282,6.26464,6.26282,6.26286,74000000.0
2006-03-10 03:55:00,6.26322,6.26445,6.26237,6.26279,63000000.0
2006-03-10 04:00:00,6.26245,6.26373,6.2617,6.26251,70000000.0
2006-03-10 04:05:00,6.26257,6.26353,6.26058,6.2627,66000000.0
2006-03-10 04:10:00,6.26262,6.26397,6.26194,6.26215,77000000.0
2006-03-10 04:15:00,6.26353,6.26383,6.26099,6.26126,57000000.0
2006-03-10 04:20:00,6.26135,6.26259,6.26031,6.26197,62000000.0
2006-03-10 04:25:00,6.26211,6.26303,6.26109,6.26267,53000000.0
2006-03-10 04:30:00,6.26295,6.26304,6.26076,6.26304,66000000.0
2006-03-10 04:35:00,6.26243,6.26491,6.26134,6.26346,64000000.0
2006-03-10 04:40:00,6.26369,6.26566,6.26296,6.26378,54000000.0
2006-03-10 04:45:00,6.26401,6.26623,6.26349,6.26526,63000000.0
2006-03-10 04:50:00,6.26513,6.26619,6.26395,6.26423,71000000.0
2006-03-10 04:55:00,6.26443,6.26638,6.26443,6.26543,65000000.0
2006-03-10 05:00:00,6.26468,6.26623,6.26338,6.26401,62000000.0
2006-03-10 05:05:00,6.26371,6.26538,6.26363,6.26421,72000000.0
2006-03-10 05:10:00,6.26405,6.26532,6.26356,6.26373,59000000.0
2006-03-10 05:15:00,6.26356,6.26496,6.26316,6.26422,67000000.0
2006-03-10 05:20:00,6.2642,6.26458,6.26324,6.2634,79000000.0
2006-03-10 05:25:00,6.26321,6.26481,6.26321,6.26379,66000000.0
2006-03-10 05:30:00,6.26322,6.26533,6.26277,6.26439,76000000.0
2006-03-10 05:35:00,6.26461,6.26533,6.26219,6.26304,78000000.0
2006-03-10 05:40:00,6.26346,6.2635,6.26154,6.26231,61000000.0
2006-03-10 05:45:00,6.26238,6.26338,6.26026,6.26091,77000000.0
2006-03-10 05:50:00,6.26037,6.26148,6.25969,6.26109,62000000.0
2006-03-10 05:55:00,6.26071,6.26071,6.25865,6.25989,70000000.0
2006-03-10 06:00:00,6.25998,6.26018,6.25805,6.25889,77000000.0
2006-03-10 06:05:00,6.25915,6.26017,6.25797,6.25848,81000000.0
2006-03-10 06:10:00,6.25778,6.25866,6.2568,6.25712,73000000.0
2006-03-10 06:15:00,6.25861,6.2587,6.25634,6.25676,69000000.0
2006-03-10 06:20:00,6.2564,6.2582,6.25578,6.25787,68000000.0
2006-03-10 06:25:00,6.25746,6.26019,6.25721,6.25846,71000000.0
2006-03-10 06:30:00,6.25938,6.25955,6.25771,6.25898,58000000.0
2006-03-10 06:35:00,6.25934,6.2597,6.25754,6.258,72000000.0
2006-03-10 06:40:00,6.259,6.25977,6.25756,6.25827,71000000.0
2006-03-10 06:45:00,6.25827,6.26012,6.25814,6.2588,69000000.0
2006-03-10 06:50:00,6.25868,6.26116,6.25837,6.25898,56000000.0
2006-03-10 06:55:00,6.26077,6.2618,6.25923,6.26079,64000000.0
2006-03-10 07:00:00,6.26074,6.26289,6.26055,6.26108,58000000.0
2006-03-10 07:05:00,6.26102,6.26292,6.26026,6.26043,59000000.0
2006-03-10 07:10:00,6.26067,6.26156,6.2589,6.26036,82000000.0
2006-03-10 07:15:00,6.26047,6.26162,6.25942,6.26,80000000.0
2006-03-10 07:20:00,6.26029,6.26318,6.26006,6.26315,76000000.0
2006-03-10 07:25:00,6.26322,6.26322,6.25903,6.25952,78000000.0
2006-03-10 07:30:00,6.25953,6.26194,6.25876,6.25876,61000000.0
2006-03-10 07:35:00,6.2601,6.26072,6.25866,6.25956,63000000.0
2006-03-10 07:40:00,6.25918,6.25968,6.25744,6.25858,55000000.0
2006-03-10 07:45:00,6.25851,6.25937,6.25702,6.25737,59000000.0
2006-03-10 07:50:00,6.25823,6.25911,6.25577,6.2564,67000000.0
2006-03-10 07:55:00,6.25658,6.25905,6.2562,6.25859,62000000.0
2006-03-10 08:00:00,6.25873,6.25933,6.25689,6.25933,65000000.0
2006-03-10 08:05:00,6.25938,6.2599,6.25833,6.25943,73000000.0
2006-03-10 08:10:00,6.25942,6.26231,6.25842,6.26135,58000000.0
2006-03-10 08:15:00,6.26073,6.26204,6.25958,6.26105,59000000.0
2006-03-10 08:20:00,6.26109,6.26119,6.25847,6.25977,64000000.0
2006-03-10 08:25:00,6.26025,6.26031,6.25845,6.25845,56000000.0
2006-03-10 08:30:00,6.25874,6.2604,6.25822,6.25923,62000000.0
2006-03-10 08:35:00,6.26013,6.26045,6.25467,6.25714,56000000.0
2006-03-10 08:40:00,6.25655,6.25826,6.25423,6.25623,58000000.0
2006-03-10 08:45:00,6.2549,6.25695,6.25429,6.25513,76000000.0
2006-03-10 08:50:00,6.25545,6.25827,6.2552,6.25744,81000000.0
2006-03-10 08:55:00,6.25701,6.25721,6.2548,6.25571,70000000.0
2006-03-10 09:00:00,6.25733,6.25884,6.2556,6.25676,62000000.0
2006-03-10 09:05:00,6.25665,6.25783,6.25456,6.25576,66000000.0
2006-03-10 09:10:00,6.25627,6.2575,6.2542,6.25516,67000000.0
2006-03-10 09:15:00,6.25546,6.25621,6.25435,6.25581,72000000.0
2006-03-10 09:20:00,6.25564,6.25688,6.25446,6.25613,74000000.0
2006-03-10 09:25:00,6.2557,6.25631,6.2503,6.2503,68000000.0
2006-03-10 09:30:00,6.24998,6.25377,6.24927,6.25248,69000000.0
2006-03-10 09:35:00,6.252,6.2526,6.24885,6.2526,85000000.0
2006-03-10 09:40:00,6.25194,6.25315,6.25074,6.25301,74000000.0
2006-03-10 09:45:00,6.25351,6.25428,6.25089,6.2523,76000000.0
2006-03-10 09:50:00,6.25192,6.25304,6.25102,6.25213,74000000.0
2006-03-10 09:55:00,6.25324,6.25403,6.25121,6.25269,68000000.0
2006-03-10 10:00:00,6.25324,6.25338,6.2504,6.25136,75000000.0
2006-03-10 10:05:00,6.25186,6.25319,6.25125,6.25307,50000000.0
2006-03-10 10:10:00,6.25318,6.2541,6.2523,6.254,70000000.0
2006-03-10 10:15:00,6.25368,6.25474,6.25104,6.25422,74000000.0
2006-03-10 10:20:00,6.25469,6.25469,6.25202,6.25331,60000000.0
2006-03-10 10:25:00,6.25299,6.25387,6.25183,6.25197,60000000.0
2006-03-10 10:30:00,6.25221,6.2542,6.25128,6.2521,57000000.0
2006-03-10 10:35:00,6.25235,6.25346,6.25022,6.25092,72000000.0
2006-03-10 10:40:00,6.25194,6.25278,6.25014,6.25216,62000000.0
2006-03-10 10:45:00,6.25215,6.253,6.2511,6.25226,55000000.0
2006-03-10 10:50:00,6.25243,6.25461,6.25137,6.25434,72000000.0
2006-03-10 10:55:00,6.25411,6.25412,6.24914,6.25042,49000000.0
2006-03-10 11:00:00,6.25061,6.25152,6.2487,6.25076,61000000.0
2006-03-10 11:05:00,6.25076,6.25076,6.24748,6.24926,71000000.0
2006-03-10 11:10:00,6.24903,6.25065,6.2471,6.24935,67000000.0
2006-03-10 11:15:00,6.2495,6.2516,6.2484,6.24953,63000000.0
2006-03-10 11:20:00,6.24988,6.25229,6.24954,6.25072,76000000.0
2006-03-10 11:25:00,6.25073,6.25162,6.24936,6.25081,64000000.0
2006-03-10 11:30:00,6.25067,6.25233,6.25011,6.25135,74000000.0
2006-03-10 11:35:00,6.25151,6.25248,6.25033,6.25165,60000000.0
2006-03-10 11:40:00,6.25119,6.253,6.25049,6.25289,64000000.0
2006-03-10 11:45:00,6.25305,6.254,6.25029,6.25219,62000000.0
2006-03-10 11:50:00,6.25249,6.25424,6.25186,6.25218,68000000.0
2006-03-10 11:55:00,6.25192,6.25326,6.25136,6.25245,52000000.0
2006-03-10 12:00:00,6.25205,6.25371,6.25149,6.25214,63000000.0
2006-03-10 12:05:00,6.25195,6.25346,6.25129,6.25228,61000000.0
2006-03-10 12:10:00,6.25253,6.25336,6.25052,6.25175,63000000.0
2006-03-10 12:15:00,6.25151,6.25369,6.25138,6.25369,56000000.0
2006-03-10 12:20:00,6.25359,6.2537,6.25182,6.25227,70000000.0
2006-03-10 12:25:00,6.2538,6.25411,6.25202,6.2535,57000000.0
2006-03-10 12:30:00,6.25334,6.25415,6.25195,6.25383,61000000.0
2006-03-10 12:35:00,6.25375,6.25375,6.25148,6.25259,64000000.0
2006-03-10 12:40:00,6.25288,6.25309,6.25062,6.25275,70000000.0
2006-03-10 12:45:00,6.25279,6.25283,6.25079,6.25109,65000000.0
2006-03-10 12:50:00,6.25082,6.25148,6.24971,6.25094,66000000.0
2006-03-10 12:55:00,6.25108,6.25143,6.24901,6.25007,62000000.0
2006-03-10 13:00:00,6.24969,6.25085,6.24683,6.24907,81000000.0
2006-03-10 13:05:00,6.24874,6.25002,6.24814,6.24974,77000000.0
2006-03-10 13:10:00,6.2495,6.25095,6.24859,6.25055,79000000.0
2006-03-10 13:15:00,6.24993,6.25141,6.24946,6.25063,63000000.0
2006-03-10 13:20:00,6.2507,6.25226,6.24885,6.25025,78000000.0
2006-03-10 13:25:00,6.25006,6.25079,6.24885,6.24994,62000000.0
2006-03-10 13:30:00,6.24986,6.25103,6.24875,6.25047,55000000.0
2006-03-10 13:35:00,6.25129,6.25155,6.24937,6.25104,65000000.0
2006-03-10 13:40:00,6.25174,6.25183,6.24969,6.24976,55000000.0
2006-03-10 13:45:00,6.24983,6.2514,6.24882,6.24882,64000000.0
2006-03-10 13:50:00,6.24886,6.25128,6.24886,6.25044,58000000.0
2006-03-10 13:55:00,6.25084,6.25218,6.24802,6.25181,59000000.0
2006-03-10 14:00:00,6.25176,6.25387,6.25104,6.25215,72000000.0
2006-03-10 14:05:00,6.25303,6.25383,6.25081,6.25243,60000000.0
2006-03-10 14:10:00,6.25233,6.25283,6.25018,6.25078,56000000.0
2006-03-10 14:15:00,6.25237,6.25459,6.24971,6.25037,76000000.0
2006-03-10 14:20:00,6.2503,6.25243,6.24969,6.25243,52000000.0
2006-03-10 14:25:00,6.25285,6.25368,6.25163,6.25242,65000000.0
2006-03-10 14:30:00,6.25158,6.2542,6.25143,6.25401,60000000.0
2006-03-10 14:35:00,6.25372,6.25379,6.25183,6.25306,63000000.0
2006-03-10 14:40:00,6.25279,6.25445,6.2526,6.2526,77000000.0
2006-03-10 14:45:00,6.25323,6.25357,6.25093,6.25203,56000000.0
2006-03-10 14:50:00,6.25201,6.25373,6.25154,6.25302,60000000.0
2006-03-10 14:55:00,6.2533,6.25439,6.25076,6.2524,71000000.0
2006-03-10 15:00:00,6.25161,6.2546,6.24946,6.25424,76000000.0
2006-03-10 15:05:00,6.25382,6.25505,6.25247,6.25394,68000000.0
2006-03-10 15:10:00,6.25399,6.25558,6.25055,6.25348,61000000.0
2006-03-10 15:15:00,6.25257,6.25476,6.25173,6.25375,68000000.0
2006-03-10 15:20:00,6.25465,6.25484,6.25267,6.25428,59000000.0
2006-03-10 15:25:00,6.25442,6.25475,6.24996,6.25078,71000000.0
2006-03-10 15:30:00,6.25064,6.26542,6.25064,6.26064,68000000.0
2006-03-10 15:35:00,6.25829,6.25997,6.25233,6.25571,52000000.0
2006-03-10 15:40:00,6.25852,6.26323,6.25721,6.26305,62000000.0
2006-03-10 15:45:00,6.26232,6.27097,6.25908,6.26899,81000000.0
2006-03-10 15:50:00,6.26857,6.26972,6.26446,6.2663,75000000.0
2006-03-10 15:55:00,6.26613,6.26863,6.25811,6.25947,74000000.0
2006-03-10 16:00:00,6.26073,6.26529,6.25868,6.26529,61000000.0
2006-03-10 16:05:00,6.26551,6.26616,6.26032,6.26179,70000000.0
2006-03-10 16:10:00,6.26163,6.26637,6.26115,6.2658,64000000.0
2006-03-10 16:15:00,6.2656,6.26973,6.26515,6.26973,66000000.0
2006-03-10 16:20:00,6.27061,6.27449,6.27016,6.27336,65000000.0
2006-03-10 16:25:00,6.27308,6.27909,6.27155,6.27763,51000000.0
2006-03-10 16:30:00,6.278,6.27914,6.27617,6.27857,53000000.0
2006-03-10 16:35:00,6.27865,6.28457,6.27846,6.28053,78000000.0
2006-03-10 16:40:00,6.28075,6.28124,6.2767,6.27804,86000000.0
2006-03-10 16:45:00,6.2792,6.28207,6.27854,6.28138,59000000.0
2006-03-10 16:50:00,6.28097,6.28153,6.27926,6.28031,66000000.0
2006-03-10 16:55:00,6.27954,6.28008,6.27466,6.27594,52000000.0
2006-03-10 17:00:00,6.27617,6.27704,6.27244,6.27265,62000000.0
2006-03-10 17:05:00,6.27296,6.27338,6.26834,6.2731,73000000.0
2006-03-10 17:10:00,6.27303,6.27553,6.27226,6.27426,57000000.0
2006-03-10 17:15:00,6.27425,6.27459,6.27138,6.27358,71000000.0
2006-03-10 17:20:00,6.27453,6.27466,6.26956,6.27285,55000000.0
2006-03-10 17:25:00,6.27166,6.27927,6.27166,6.27749,62000000.0
2006-03-10 17:30:00,6.27718,6.28017,6.27718,6.27916,63000000.0
2006-03-10 17:35:00,6.27907,6.27962,6.27772,6.27777,64000000.0
2006-03-10 17:40:00,6.27842,6.27918,6.27467,6.27467,76000000.0
2006-03-10 17:45:00,6.27493,6.27717,6.27351,6.27351,60000000.0
2006-03-10 17:50:00,6.27412,6.27514,6.27111,6.27289,86000000.0
2006-03-10 17:55:00,6.27224,6.27398,6.27148,6.27301,66000000.0
2006-03-10 18:00:00,6.27331,6.27401,6.26825,6.2698,72000000.0
2006-03-10 18:05:00,6.27007,6.27007,6.26686,6.26697,73000000.0
2006-03-10 18:10:00,6.26737,6.26866,6.265,6.26771,58000000.0
2006-03-10 18:15:00,6.26849,6.27235,6.26687,6.26954,61000000.0
2006-03-10 18:20:00,6.26915,6.26931,6.26655,6.26829,63000000.0
2006-03-10 18:25:00,6.26862,6.26941,6.26736,6.26853,67000000.0
2006-03-10 18:30:00,6.26832,6.27011,6.26541,6.26919,65000000.0
2006-03-10 18:35:00,6.27042,6.27229,6.26879,6.27189,76000000.0
2006-03-10 18:40:00,6.27093,6.27236,6.26904,6.27031,67000000.0
2006-03-10 18:45:00,6.2703,6.27152,6.26701,6.26743,66000000.0
2006-03-10 18:50:00,6.26807,6.27205,6.26807,6.27205,63000000.0
2006-03-10 18:55:00,6.27079,6.27235,6.27022,6.27044,71000000.0
2006-03-10 19:00:00,6.27043,6.27143,6.2686,6.27073,70000000.0
2006-03-10 19:05:00,6.26957,6.27127,6.26807,6.26941,76000000.0
2006-03-10 19:10:00,6.26823,6.27062,6.26822,6.26968,68000000.0
2006-03-10 19:15:00,6.26944,6.27133,6.26885,6.2706,61000000.0
2006-03-10 19:20:00,6.27052,6.27096,6.26946,6.27007,72000000.0
2006-03-10 19:25:00,6.27008,6.27095,6.26852,6.26981,62000000.0
2006-03-10 19:30:00,6.26979,6.26985,6.26636,6.26636,66000000.0
2006-03-10 19:35:00,6.26679,6.26992,6.26679,6.2684,63000000.0
2006-03-10 19:40:00,6.26854,6.26875,6.26587,6.26615,70000000.0
2006-03-10 19:45:00,6.26641,6.26773,6.26512,6.26727,70000000.0
2006-03-10 19:50:00,6.26755,6.26835,6.26595,6.26698,71000000.0
2006-03-10 19:55:00,6.26792,6.26842,6.26476,6.2662,68000000.0
2006-03-10 20:00:00,6.2664,6.26686,6.26506,6.26506,67000000.0
2006-03-10 20:05:00,6.26531,6.26655,6.2624,6.26338,65000000.0
2006-03-10 20:10:00,6.26329,6.26641,6.26329,6.26559,66000000.0
2006-03-10 20:15:00,6.26591,6.26704,6.26498,6.26634,64000000.0
2006-03-10 20:20:00,6.26638,6.26734,6.2652,6.26603,65000000.0
2006-03-10 20:25:00,6.26755,6.26755,6.26463,6.26615,63000000.0
2006-03-10 20:30:00,6.26607,6.26722,6.26444,6.26544,59000000.0
2006-03-10 20:35:00,6.26531,6.26649,6.2639,6.26484,70000000.0
2006-03-10 20:40:00,6.26539,6.26706,6.26432,6.26548,89000000.0
2006-03-10 20:45:00,6.26529,6.26663,6.26434,6.26434,67000000.0
2006-03-10 20:50:00,6.26527,6.26591,6.26402,6.26494,62000000.0
2006-03-10 20:55:00,6.26457,6.26587,6.26382,6.26516,65000000.0
2006-03-10 21:00:00,6.26492,6.26561,6.26342,6.26469,72000000.0
2006-03-10 21:05:00,6.26503,6.26589,6.26402,6.26513,66000000.0
2006-03-10 21:10:00,6.26542,6.26637,6.26328,6.26492,62000000.0
2006-03-10 21:15:00,6.26528,6.26592,6.26336,6.26465,68000000.0
2006-03-10 21:20:00,6.26318,6.26318,6.25755,6.25839,52000000.0
2006-03-10 21:25:00,6.25829,6.26033,6.25459,6.25565,58000000.0
2006-03-10 21:30:00,6.25552,6.25616,6.25247,6.253,59000000.0
2006-03-10 21:35:00,6.25355,6.25642,6.2531,6.25559,88000000.0
2006-03-10 21:40:00,6.2557,6.25693,6.254,6.25429,65000000.0
2006-03-10 21:45:00,6.25378,6.25622,6.25372,6.25568,62000000.0
2006-03-10 21:50:00,6.25627,6.25627,6.25413,6.25496,62000000.0
2006-03-10 21:55:00,6.25547,6.25693,6.25421,6.25596,72000000.0
2006-03-10 22:00:00,6.25645,6.25823,6.25498,6.25631,79000000.0
2006-03-10 22:05:00,6.25702,6.25702,6.25466,6.25507,67000000.0
2006-03-10 22:10:00,6.25478,6.25671,6.25465,6.25588,64000000.0
2006-03-10 22:15:00,6.25568,6.25712,6.25502,6.25588,69000000.0
2006-03-10 22:20:00,6.25608,6.25741,6.25477,6.25727,69000000.0
2006-03-10 22:25:00,6.25705,6.25737,6.2557,6.25671,63000000.0
2006-03-10 22:30:00,6.25661,6.25707,6.25539,6.25654,60000000.0
2006-03-10 22:35:00,6.25579,6.25732,6.25549,6.25668,56000000.0
2006-03-10 22:40:00,6.25668,6.25712,6.25527,6.25597,63000000.0
2006-03-10 22:45:00,6.25537,6.25625,6.25375,6.25549,68000000.0
2006-03-10 22:50:00,6.2553,6.25583,6.25406,6.25471,70000000.0
2006-03-10 22:55:00,6.2553,6.2563,6.2541,6.2541,64000000.0
2006-03-10 23:00:00,6.25539,6.25572,6.2539,6.2539,68000000.0
2006-03-10 23:05:00,6.25358,6.25451,6.25317,6.25385,60000000.0
2006-03-10 23:10:00,6.2538,6.25626,6.25359,6.25424,66000000.0
2006-03-10 23:15:00,6.25453,6.2557,6.25438,6.2549,65000000.0
2006-03-10 23:20:00,6.25498,6.25569,6.25362,6.25442,66000000.0
2006-03-10 23:25:00,6.25466,6.25571,6.25393,6.25569,64000000.0
2006-03-10 23:30:00,6.25477,6.25545,6.25372,6.25411,72000000.0
2006-03-10 23:35:00,6.25558,6.25686,6.25446,6.25612,62000000.0
2006-03-10 23:40:00,6.25653,6.25761,6.2554,6.25561,80000000.0
2006-03-10 23:45:00,6.25624,6.25736,6.25563,6.25649,76000000.0
2006-03-10 23:50:00,6.25666,6.2572,6.25483,6.25639,67000000.0
2006-03-10 23:55:00,6.25604,6.2593,6.25506,6.25881,76000000.0
2006-03-13 02:00:00,6.25428,6.25428,6.25019,6.25041,69000000.0
2006-03-13 02:05:00,6.25178,6.25283,6.24938,6.24964,73000000.0
2006-03-13 02:10:00,6.24981,6.25295,6.24839,6.25247,74000000.0
2006-03-13 02:15:00,6.25291,6.2533,6.24965,6.25084,70000000.0
2006-03-13 02:20:00,6.25041,6.2514,6.24953,6.25127,74000000.0
2006-03-13 02:25:00,6.25066,6.25096,6.24774,6.24908,59000000.0
2006-03-13 02:30:00,6.24994,6.25074,6.24802,6.24915,64000000.0
2006-03-13 02:35:00,6.24949,6.25111,6.2491,6.25046,71000000.0
2006-03-13 02:40:00,6.25134,6.25134,6.24908,6.24956,69000000.0
2006-03-13 02:45:00,6.24963,6.2499,6.24686,6.24709,69000000.0
2006-03-13 02:50:00,6.24768,6.25089,6.24762,6.25047,66000000.0
2006-03-13 02:55:00,6.24958,6.25045,6.24845,6.24967,65000000.0
2006-03-13 03:00:00,6.24933,6.25044,6.24832,6.24881,67000000.0
2006-03-13 03:05:00,6.25008,6.25121,6.24871,6.24935,68000000.0
2006-03-13 03:10:00,6.24932,6.25023,6.24795,6.24815,80000000.0
2006-03-13 03:15:00,6.24853,6.24995,6.2479,6.24825,50000000.0
2006-03-13 03:20:00,6.24728,6.24892,6.24519,6.24603,62000000.0
2006-03-13 03:25:00,6.24684,6.24684,6.2411,6.2432,71000000.0
2006-03-13 03:30:00,6.24331,6.24473,6.24155,6.24256,68000000.0
2006-03-13 03:35:00,6.24271,6.24371,6.24171,6.24237,60000000.0
2006-03-13 03:40:00,6.24238,6.24481,6.24193,6.24352,82000000.0
2006-03-13 03:45:00,6.24389,6.24466,6.24248,6.24466,53000000.0
2006-03-13 03:50:00,6.24316,6.24559,6.24273,6.24273,74000000.0
2006-03-13 03:55:00,6.24278,6.24416,6.23964,6.24037,63000000.0
2006-03-13 04:00:00,6.24072,6.24325,6.23865,6.23893,70000000.0
2006-03-13 04:05:00,6.23892,6.23979,6.237,6.23889,66000000.0
2006-03-13 04:10:00,6.23835,6.24031,6.2375,6.23914,77000000.0
2006-03-13 04:15:00,6.2385,6.23906,6.23644,6.23895,57000000.0
2006-03-13 04:20:00,6.23877,6.24048,6.23791,6.23875,62000000.0
2006-03-13 04:25:00,6.23904,6.24223,6.23904,6.24169,53000000.0
2006-03-13 04:30:00,6.24163,6.24329,6.24038,6.24126,66000000.0
2006-03-13 04:35:00,6.24145,6.2426,6.2404,6.241,64000000.0
2006-03-13 04:40:00,6.24027,6.24199,6.23808,6.23839,54000000.0
2006-03-13 04:45:00,6.23849,6.2391,6.23711,6.23711,63000000.0
2006-03-13 04:50:00,6.2372,6.24008,6.23718,6.23789,71000000.0
2006-03-13 04:55:00,6.23776,6.24171,6.23776,6.24171,65000000.0
2006-03-13 05:00:00,6.24109,6.24247,6.23828,6.23868,62000000.0
2006-03-13 05:05:00,6.23905,6.23977,6.23723,6.2378,72000000.0
2006-03-13 05:10:00,6.23853,6.23944,6.2376,6.23832,59000000.0
2006-03-13 05:15:00,6.23835,6.24099,6.23835,6.23942,67000000.0
2006-03-13 05:20:00,6.2393,6.24166,6.23887,6.24045,79000000.0
2006-03-13 05:25:00,6.24008,6.242,6.23979,6.24063,66000000.0
2006-03-13 05:30:00,6.24037,6.24205,6.23977,6.24139,76000000.0
2006-03-13 05:35:00,6.24118,6.24179,6.23889,6.23889,78000000.0
2006-03-13 05:40:00,6.2387,6.24037,6.2379,6.23846,61000000.0
2006-03-13 05:45:00,6.23875,6.24084,6.23852,6.23959,77000000.0
2006-03-13 05:50:00,6.23962,6.23962,6.23786,6.23786,62000000.0
2006-03-13 05:55:00,6.23929,6.23986,6.23762,6.23883,70000000.0
2006-03-13 06:00:00,6.23905,6.23965,6.23761,6.23786,77000000.0
2006-03-13 06:05:00,6.23813,6.23915,6.23766,6.23876,81000000.0
2006-03-13 06:10:00,6.23843,6.23958,6.23696,6.23888,73000000.0
2006-03-13 06:15:00,6.23867,6.23905,6.23703,6.23775,69000000.0
2006-03-13 06:20:00,6.23758,6.23934,6.23682,6.23747,68000000.0
2006-03-13 06:25:00,6.23858,6.23958,6.2373,6.23734,71000000.0
2006-03-13 06:30:00,6.2377,6.2392,6.23701,6.2392,58000000.0
2006-03-13 06:35:00,6.23962,6.23988,6.23744,6.23798,72000000.0
2006-03-13 06:40:00,6.23988,6.24085,6.23864,6.2393,71000000.0
2006-03-13 06:45:00,6.24024,6.24057,6.23739,6.2383,69000000.0
2006-03-13 06:50:00,6.23857,6.23966,6.23684,6.23873,56000000.0
2006-03-13 06:55:00,6.23831,6.24018,6.23767,6.23937,64000000.0
2006-03-13 07:00:00,6.23905,6.23922,6.23748,6.2386,58000000.0
2006-03-13 07:05:00,6.23745,6.23916,6.23689,6.23775,59000000.0
2006-03-13 07:10:00,6.23813,6.2392,6.23734,6.2391,82000000.0
2006-03-13 07:15:00,6.23936,6.2407,6.23793,6.23905,80000000.0
2006-03-13 07:20:00,6.23977,6.24094,6.23834,6.24094,76000000.0
2006-03-13 07:25:00,6.24042,6.24412,6.23981,6.24412,78000000.0
2006-03-13 07:30:00,6.24329,6.24423,6.24197,6.24255,61000000.0
2006-03-13 07:35:00,6.24219,6.24302,6.23978,6.24142,63000000.0
2006-03-13 07:40:00,6.24053,6.24155,6.23916,6.24102,55000000.0
2006-03-13 07:45:00,6.24082,6.24336,6.24028,6.24189,59000000.0
2006-03-13 07:50:00,6.24189,6.24388,6.24177,6.2426,67000000.0
2006-03-13 07:55:00,6.24267,6.2432,6.24135,6.24207,62000000.0
2006-03-13 08:00:00,6.24203,6.24294,6.24064,6.24181,65000000.0
2006-03-13 08:05:00,6.24165,6.24278,6.24009,6.24162,73000000.0
2006-03-13 08:10:00,6.24119,6.24273,6.24064,6.24217,58000000.0
2006-03-13 08:15:00,6.242,6.24322,6.24098,6.24205,59000000.0
2006-03-13 08:20:00,6.24229,6.24304,6.24119,6.24173,64000000.0
2006-03-13 08:25:00,6.24191,6.24277,6.24045,6.24045,56000000.0
2006-03-13 08:30:00,6.24067,6.24346,6.24067,6.2419,62000000.0
2006-03-13 08:35:00,6.24216,6.24412,6.24205,6.24277,56000000.0
2006-03-13 08:40:00,6.24319,6.2438,6.24192,6.24192,58000000.0
2006-03-13 08:45:00,6.24232,6.24349,6.24147,6.24184,76000000.0
2006-03-13 08:50:00,6.24185,6.24305,6.24029,6.24163,81000000.0
2006-03-13 08:55:00,6.24103,6.24251,6.24046,6.24159,70000000.0
2006-03-13 09:00:00,6.24192,6.24224,6.24043,6.24125,62000000.0
2006-03-13 09:05:00,6.24176,6.24179,6.23947,6.2403,66000000.0
2006-03-13 09:10:00,6.24038,6.24105,6.23879,6.24105,67000000.0
2006-03-13 09:15:00,6.24099,6.24135,6.23695,6.23787,72000000.0
2006-03-13 09:20:00,6.23811,6.24251,6.23781,6.24131,74000000.0
2006-03-13 09:25:00,6.24132,6.24245,6.24022,6.24239,68000000.0
2006-03-13 09:30:00,6.243,6.24338,6.24026,6.24051,69000000.0
2006-03-13 09:35:00,6.24125,6.24239,6.22771,6.23022,85000000.0
2006-03-13 09:40:00,6.23042,6.23285,6.22916,6.23198,74000000.0
2006-03-13 09:45:00,6.23245,6.23651,6.23108,6.23547,76000000.0
2006-03-13 09:50:00,6.23601,6.23853,6.2338,6.23399,74000000.0
2006-03-13 09:55:00,6.23402,6.23544,6.23072,6.23111,68000000.0
2006-03-13 10:00:00,6.23112,6.23212,6.22865,6.22865,75000000.0
2006-03-13 10:05:00,6.22978,6.234,6.22977,6.23315,50000000.0
2006-03-13 10:10:00,6.23327,6.23571,6.23283,6.23478,70000000.0
2006-03-13 10:15:00,6.23527,6.23582,6.23151,6.23269,74000000.0
2006-03-13 10:20:00,6.2327,6.2339,6.2314,6.23363,60000000.0
2006-03-13 10:25:00,6.23334,6.23437,6.23158,6.23262,60000000.0
2006-03-13 10:30:00,6.23405,6.23815,6.23273,6.23773,57000000.0
2006-03-13 10:35:00,6.23758,6.23794,6.23622,6.23649,72000000.0
2006-03-13 10:40:00,6.23712,6.24065,6.23712,6.23987,62000000.0
2006-03-13 10:45:00,6.23952,6.24098,6.23842,6.23957,55000000.0
2006-03-13 10:50:00,6.24049,6.24192,6.23964,6.24131,72000000.0
2006-03-13 10:55:00,6.24139,6.2471,6.24075,6.24615,49000000.0
2006-03-13 11:00:00,6.24694,6.24731,6.24512,6.24566,61000000.0
2006-03-13 11:05:00,6.24593,6.24682,6.2438,6.24521,71000000.0
2006-03-13 11:10:00,6.24539,6.24573,6.24269,6.24391,67000000.0
2006-03-13 11:15:00,6.24426,6.2455,6.24312,6.24312,63000000.0
2006-03-13 11:20:00,6.24423,6.245,6.24265,6.24461,76000000.0
2006-03-13 11:25:00,6.24442,6.24583,6.24315,6.24383,64000000.0
2006-03-13 11:30:00,6.24489,6.24629,6.24336,6.24396,74000000.0
2006-03-13 11:35:00,6.24297,6.24448,6.24281,6.24417,60000000.0
2006-03-13 11:40:00,6.24397,6.24512,6.24286,6.24479,64000000.0
2006-03-13 11:45:00,6.24487,6.24843,6.24362,6.24835,62000000.0
2006-03-13 11:50:00,6.24694,6.24791,6.24574,6.24628,68000000.0
2006-03-13 11:55:00,6.24649,6.24817,6.24603,6.24817,52000000.0
2006-03-13 12:00:00,6.24814,6.24978,6.24752,6.24968,63000000.0
2006-03-13 12:05:00,6.24929,6.24932,6.24693,6.24693,61000000.0
2006-03-13 12:10:00,6.24619,6.25209,6.24619,6.25071,63000000.0
2006-03-13 12:15:00,6.25066,6.25143,6.24718,6.25023,56000000.0
2006-03-13 12:20:00,6.25019,6.25125,6.24887,6.24946,70000000.0
2006-03-13 12:25:00,6.24964,6.25068,6.24917,6.25019,57000000.0
2006-03-13 12:30:00,6.24958,6.25065,6.24859,6.25036,61000000.0
2006-03-13 12:35:00,6.25134,6.25134,6.24861,6.25053,64000000.0
2006-03-13 12:40:00,6.25079,6.25159,6.2478,6.24861,70000000.0
2006-03-13 12:45:00,6.24795,6.24905,6.24696,6.24845,65000000.0
2006-03-13 12:50:00,6.24847,6.24954,6.24573,6.24657,66000000.0
2006-03-13 12:55:00,6.24682,6.24811,6.24567,6.24804,62000000.0
2006-03-13 13:00:00,6.24843,6.24881,6.24627,6.24752,81000000.0
2006-03-13 13:05:00,6.24724,6.24854,6.24616,6.24796,77000000.0
2006-03-13 13:10:00,6.24749,6.24798,6.24575,6.2472,79000000.0
2006-03-13 13:15:00,6.24722,6.24748,6.2452,6.24594,63000000.0
2006-03-13 13:20:00,6.24617,6.24849,6.24513,6.24634,78000000.0
2006-03-13 13:25:00,6.24725,6.24838,6.2464,6.24759,62000000.0
2006-03-13 13:30:00,6.24698,6.24707,6.24444,6.24553,55000000.0
2006-03-13 13:35:00,6.24551,6.2467,6.2445,6.24605,65000000.0
2006-03-13 13:40:00,6.24656,6.24774,6.24562,6.24705,55000000.0
2006-03-13 13:45:00,6.24735,6.24735,6.24455,6.2459,64000000.0
2006-03-13 13:50:00,6.24639,6.24764,6.24542,6.24584,58000000.0
2006-03-13 13:55:00,6.24671,6.25009,6.24654,6.24981,59000000.0
2006-03-13 14:00:00,6.24995,6.24995,6.24648,6.24876,72000000.0
2006-03-13 14:05:00,6.24882,6.2511,6.24667,6.25091,60000000.0
2006-03-13 14:10:00,6.25112,6.25158,6.24887,6.2504,56000000.0
2006-03-13 14:15:00,6.25052,6.25082,6.24823,6.24938,76000000.0
2006-03-13 14:20:00,6.24947,6.25041,6.24876,6.24986,52000000.0
2006-03-13 14:25:00,6.25037,6.25141,6.24973,6.25112,65000000.0
2006-03-13 14:30:00,6.25111,6.2517,6.24859,6.24985,60000000.0
2006-03-13 14:35:00,6.25038,6.25176,6.24899,6.25176,63000000.0
2006-03-13 14:40:00,6.25218,6.25301,6.25043,6.25214,77000000.0
2006-03-13 14:45:00,6.2516,6.25273,6.25061,6.25071,56000000.0
2006-03-13 14:50:00,6.25012,6.2504,6.24762,6.24861,60000000.0
2006-03-13 14:55:00,6.24845,6.24934,6.24701,6.24843,71000000.0
2006-03-13 15:00:00,6.24858,6.25049,6.24775,6.24968,76000000.0
2006-03-13 15:05:00,6.24793,6.25124,6.24747,6.25082,68000000.0
2006-03-13 15:10:00,6.25087,6.25149,6.24888,6.25132,61000000.0
2006-03-13 15:15:00,6.25128,6.25128,6.24788,6.24867,68000000.0
2006-03-13 15:20:00,6.24884,6.24928,6.24628,6.24676,59000000.0
2006-03-13 15:25:00,6.24673,6.2469,6.2444,6.24509,71000000.0
2006-03-13 15:30:00,6.24474,6.24618,6.24423,6.24588,68000000.0
2006-03-13 15:35:00,6.24549,6.24675,6.24386,6.24618,52000000.0
2006-03-13 15:40:00,6.2465,6.24706,6.24481,6.2457,62000000.0
2006-03-13 15:45:00,6.24547,6.24921,6.24452,6.24892,81000000.0
2006-03-13 15:50:00,6.24871,6.24953,6.24687,6.24851,75000000.0
2006-03-13 15:55:00,6.2485,6.25193,6.24845,6.25087,74000000.0
2006-03-13 16:00:00,6.2512,6.25308,6.24969,6.25227,61000000.0
2006-03-13 16:05:00,6.2513,6.25234,6.24888,6.24979,70000000.0
2006-03-13 16:10:00,6.25016,6.25219,6.24929,6.2515,64000000.0
2006-03-13 16:15:00,6.25111,6.25199,6.24974,6.25098,66000000.0
2006-03-13 16:20:00,6.25146,6.25155,6.24925,6.25089,65000000.0
2006-03-13 16:25:00,6.25038,6.25164,6.24944,6.25033,51000000.0
2006-03-13 16:30:00,6.25144,6.25154,6.24956,6.25016,53000000.0
2006-03-13 16:35:00,6.25132,6.25135,6.24877,6.25013,78000000.0
2006-03-13 16:40:00,6.24982,6.251,6.24835,6.24942,86000000.0
2006-03-13 16:45:00,6.24895,6.25082,6.2489,6.24965,59000000.0
2006-03-13 16:50:00,6.25031,6.25154,6.24872,6.25034,66000000.0
2006-03-13 16:55:00,6.25026,6.25081,6.24887,6.25036,52000000.0
2006-03-13 17:00:00,6.25094,6.25121,6.24719,6.2509,62000000.0
2006-03-13 17:05:00,6.2493,6.25067,6.24779,6.24907,73000000.0
2006-03-13 17:10:00,6.24899,6.24972,6.24773,6.24898,57000000.0
2006-03-13 17:15:00,6.24868,6.24976,6.24648,6.24831,71000000.0
2006-03-13 17:20:00,6.24823,6.24901,6.24683,6.24855,55000000.0
2006-03-13 17:25:00,6.24847,6.24882,6.24405,6.24623,62000000.0
2006-03-13 17:30:00,6.24481,6.2465,6.24395,6.24405,63000000.0
2006-03-13 17:35:00,6.24423,6.24754,6.24411,6.24573,64000000.0
2006-03-13 17:40:00,6.24622,6.24735,6.24492,6.24568,76000000.0
2006-03-13 17:45:00,6.24548,6.24706,6.24493,6.24682,60000000.0
2006-03-13 17:50:00,6.24755,6.24848,6.24552,6.24709,86000000.0
2006-03-13 17:55:00,6.2474,6.25082,6.2472,6.24977,66000000.0
2006-03-13 18:00:00,6.24952,6.24978,6.24533,6.24638,72000000.0
2006-03-13 18:05:00,6.24754,6.24754,6.24256,6.24366,73000000.0
2006-03-13 18:10:00,6.24367,6.24575,6.2425,6.2435,58000000.0
2006-03-13 18:15:00,6.24191,6.24214,6.23879,6.23944,61000000.0
2006-03-13 18:20:00,6.23808,6.23987,6.23754,6.23915,63000000.0
2006-03-13 18:25:00,6.23974,6.24042,6.23799,6.23919,67000000.0
2006-03-13 18:30:00,6.23845,6.23993,6.23702,6.23719,65000000.0
2006-03-13 18:35:00,6.23877,6.2401,6.23724,6.23832,76000000.0
2006-03-13 18:40:00,6.23867,6.24188,6.23767,6.24167,67000000.0
2006-03-13 18:45:00,6.24177,6.24212,6.23908,6.23991,66000000.0
2006-03-13 18:50:00,6.24017,6.24418,6.23839,6.24332,63000000.0
2006-03-13 18:55:00,6.24341,6.24395,6.24052,6.24113,71000000.0
2006-03-13 19:00:00,6.24191,6.24244,6.23913,6.24043,70000000.0
2006-03-13 19:05:00,6.2408,6.24456,6.2394,6.24403,76000000.0
2006-03-13 19:10:00,6.24393,6.24579,6.2423,6.2433,68000000.0
2006-03-13 19:15:00,6.24303,6.24471,6.2412,6.24317,61000000.0
2006-03-13 19:20:00,6.24321,6.24347,6.23946,6.24122,72000000.0
2006-03-13 19:25:00,6.24065,6.24217,6.23971,6.24217,62000000.0
2006-03-13 19:30:00,6.24037,6.24063,6.23875,6.23918,66000000.0
2006-03-13 19:35:00,6.23936,6.24321,6.23887,6.24321,63000000.0
2006-03-13 19:40:00,6.24226,6.24384,6.24079,6.24257,70000000.0
2006-03-13 19:45:00,6.24272,6.2455,6.24219,6.2446,70000000.0
2006-03-13 19:50:00,6.24435,6.24532,6.24322,6.24497,71000000.0
2006-03-13 19:55:00,6.24471,6.2472,6.24374,6.24628,68000000.0
2006-03-13 20:00:00,6.24583,6.24737,6.24492,6.24539,67000000.0
2006-03-13 20:05:00,6.24585,6.2483,6.24494,6.24662,65000000.0
2006-03-13 20:10:00,6.24646,6.24802,6.2462,6.2469,66000000.0
2006-03-13 20:15:00,6.24722,6.24785,6.24492,6.24624,64000000.0
2006-03-13 20:20:00,6.24541,6.24541,6.24325,6.24341,65000000.0
2006-03-13 20:25:00,6.24406,6.24632,6.24285,6.24408,63000000.0
2006-03-13 20:30:00,6.24395,6.24444,6.24215,6.24298,59000000.0
2006-03-13 20:35:00,6.24334,6.2443,6.24223,6.24304,70000000.0
2006-03-13 20:40:00,6.24295,6.24451,6.2424,6.24318,89000000.0
2006-03-13 20:45:00,6.24394,6.24445,6.24141,6.24165,67000000.0
2006-03-13 20:50:00,6.24148,6.2423,6.24027,6.24185,62000000.0
2006-03-13 20:55:00,6.24156,6.24236,6.23987,6.24122,65000000.0
2006-03-13 21:00:00,6.24012,6.24081,6.23881,6.23881,72000000.0
2006-03-13 21:05:00,6.23918,6.24117,6.23866,6.24094,66000000.0
2006-03-13 21:10:00,6.24062,6.24062,6.2372,6.23808,62000000.0
2006-03-13 21:15:00,6.23759,6.23937,6.23637,6.23679,68000000.0
2006-03-13 21:20:00,6.2365,6.23873,6.23286,6.23424,52000000.0
2006-03-13 21:25:00,6.23572,6.23578,6.2309,6.23341,58000000.0
2006-03-13 21:30:00,6.23443,6.23582,6.23316,6.23528,59000000.0
2006-03-13 21:35:00,6.2337,6.23622,6.23341,6.23446,88000000.0
2006-03-13 21:40:00,6.23437,6.23607,6.23345,6.23607,65000000.0
2006-03-13 21:45:00,6.23522,6.23603,6.23172,6.23366,62000000.0
2006-03-13 21:50:00,6.2325,6.23372,6.23161,6.23266,62000000.0
2006-03-13 21:55:00,6.23237,6.23293,6.23005,6.23145,72000000.0
2006-03-13 22:00:00,6.23004,6.23461,6.23004,6.23297,79000000.0
2006-03-13 22:05:00,6.23272,6.23409,6.23175,6.23366,67000000.0
2006-03-13 22:10:00,6.23341,6.2344,6.23133,6.23305,64000000.0
2006-03-13 22:15:00,6.23264,6.23358,6.23023,6.2307,69000000.0
2006-03-13 22:20:00,6.23067,6.23233,6.22898,6.23069,69000000.0
2006-03-13 22:25:00,6.23098,6.2313,6.22807,6.23074,63000000.0
2006-03-13 22:30:00,6.22998,6.2316,6.22882,6.22979,60000000.0
2006-03-13 22:35:00,6.22961,6.23168,6.22914,6.23073,56000000.0
2006-03-13 22:40:00,6.22957,6.23172,6.22889,6.23172,63000000.0
2006-03-13 22:45:00,6.23122,6.23249,6.22959,6.23015,68000000.0
2006-03-13 22:50:00,6.23011,6.23375,6.23011,6.23223,70000000.0
2006-03-13 22:55:00,6.23255,6.23458,6.23136,6.23302,64000000.0
2006-03-13 23:00:00,6.23223,6.234,6.23174,6.23354,68000000.0
2006-03-13 23:05:00,6.23328,6.23405,6.23188,6.23285,60000000.0
2006-03-13 23:10:00,6.23244,6.23423,6.23153,6.2321,66000000.0
2006-03-13 23:15:00,6.23318,6.23338,6.23062,6.232,65000000.0
2006-03-13 23:20:00,6.23202,6.23227,6.23082,6.23103,66000000.0
2006-03-13 23:25:00,6.23152,6.23177,6.2294,6.23173,64000000.0
2006-03-13 23:30:00,6.23207,6.23238,6.22979,6.23201,72000000.0
2006-03-13 23:35:00,6.23014,6.23125,6.22899,6.2303,62000000.0
2006-03-13 23:40:00,6.23035,6.2313,6.22909,6.2303,80000000.0
2006-03-13 23:45:00,6.22976,6.23163,6.22951,6.23091,76000000.0
2006-03-13 23:50:00,6.23102,6.23313,6.23066,6.2321,67000000.0
2006-03-13 23:55:00,6.23096,6.23231,6.22921,6.22921,76000000.0
2006-03-14 00:00:00,6.22899,6.23115,6.22867,6.22901,70000000.0
2006-03-14 00:05:00,6.22875,6.22995,6.22743,6.22885,62000000.0
2006-03-14 00:10:00,6.22917,6.23223,6.22871,6.23183,63000000.0
2006-03-14 00:15:00,6.23151,6.23268,6.22973,6.23035,65000000.0
2006-03-14 00:20:00,6.23056,6.23185,6.22959,6.23034,60000000.0
2006-03-14 00:25:00,6.22934,6.23062,6.22792,6.22958,66000000.0
2006-03-14 00:30:00,6.22971,6.23082,6.22828,6.22844,64000000.0
2006-03-14 00:35:00,6.22817,6.23138,6.22793,6.22872,80000000.0
2006-03-14 00:40:00,6.22927,6.23015,6.22785,6.22942,61000000.0
2006-03-14 00:45:00,6.22941,6.23072,6.22843,6.22985,63000000.0
2006-03-14 00:50:00,6.23016,6.23242,6.23001,6.23131,60000000.0
2006-03-14 00:55:00,6.23105,6.23231,6.22999,6.23197,66000000.0
2006-03-14 01:00:00,6.23146,6.23232,6.23042,6.23128,63000000.0
2006-03-14 01:05:00,6.23144,6.23353,6.23028,6.23028,70000000.0
2006-03-14 01:10:00,6.23093,6.2329,6.23077,6.23224,55000000.0
2006-03-14 01:15:00,6.23193,6.23195,6.2292,6.2299,63000000.0
2006-03-14 01:20:00,6.2297,6.23002,6.22769,6.22769,59000000.0
2006-03-14 01:25:00,6.22804,6.22918,6.2271,6.22839,70000000.0
2006-03-14 01:30:00,6.22848,6.22884,6.22618,6.22756,68000000.0
2006-03-14 01:35:00,6.22765,6.22937,6.22694,6.22814,71000000.0
2006-03-14 01:40:00,6.22828,6.22894,6.22674,6.22674,72000000.0
2006-03-14 01:45:00,6.22706,6.23037,6.22706,6.23008,68000000.0
2006-03-14 01:50:00,6.22954,6.23092,6.22862,6.23014,67000000.0
2006-03-14 01:55:00,6.22918,6.22959,6.22733,6.22743,61000000.0
2006-03-14 02:00:00,6.22881,6.23042,6.2278,6.22826,69000000.0
2006-03-14 02:05:00,6.2277,6.23,6.22748,6.2292,73000000.0
2006-03-14 02:10:00,6.22877,6.23071,6.22727,6.22931,74000000.0
2006-03-14 02:15:00,6.22928,6.23075,6.22818,6.22866,70000000.0
2006-03-14 02:20:00,6.22863,6.22965,6.2273,6.22944,74000000.0
2006-03-14 02:25:00,6.2286,6.22917,6.2268,6.2268,59000000.0
2006-03-14 02:30:00,6.22687,6.22861,6.22663,6.22774,64000000.0
2006-03-14 02:35:00,6.22715,6.22822,6.2257,6.22591,71000000.0
2006-03-14 02:40:00,6.22533,6.22617,6.22131,6.22306,69000000.0
2006-03-14 02:45:00,6.22308,6.22371,6.22162,6.22337,69000000.0
2006-03-14 02:50:00,6.22214,6.22405,6.22046,6.22405,66000000.0
2006-03-14 02:55:00,6.22342,6.22342,6.22007,6.22151,65000000.0
2006-03-14 03:00:00,6.22155,6.22427,6.22152,6.22244,67000000.0
2006-03-14 03:05:00,6.2227,6.22756,6.22247,6.2275,68000000.0
2006-03-14 03:10:00,6.22882,6.22971,6.22643,6.22767,80000000.0
2006-03-14 03:15:00,6.22927,6.23199,6.22916,6.23114,50000000.0
2006-03-14 03:20:00,6.23115,6.2329,6.22934,6.23044,62000000.0
2006-03-14 03:25:00,6.23045,6.23126,6.2277,6.2309,71000000.0
2006-03-14 03:30:00,6.23076,6.23247,6.23026,6.23056,68000000.0
2006-03-14 03:35:00,6.2307,6.23221,6.22944,6.22944,60000000.0
2006-03-14 03:40:00,6.22936,6.23111,6.22836,6.2291,82000000.0
2006-03-14 03:45:00,6.23057,6.23154,6.22908,6.23117,53000000.0
2006-03-14 03:50:00,6.23036,6.23212,6.22878,6.23113,74000000.0
2006-03-14 03:55:00,6.23147,6.23261,6.22927,6.23054,63000000.0
2006-03-14 04:00:00,6.23047,6.23151,6.23003,6.23091,70000000.0
2006-03-14 04:05:00,6.23116,6.23198,6.22951,6.2299,66000000.0
2006-03-14 04:10:00,6.22915,6.23117,6.22782,6.22782,77000000.0
2006-03-14 04:15:00,6.2275,6.22882,6.22618,6.22794,57000000.0
2006-03-14 04:20:00,6.22784,6.22803,6.22522,6.22643,62000000.0
2006-03-14 04:25:00,6.22617,6.2298,6.22599,6.22975,53000000.0
2006-03-14 04:30:00,6.22963,6.22963,6.22723,6.22723,66000000.0
2006-03-14 04:35:00,6.22733,6.23082,6.22718,6.23022,64000000.0
2006-03-14 04:40:00,6.2304,6.23105,6.22852,6.22908,54000000.0
2006-03-14 04:45:00,6.22891,6.23083,6.22858,6.23007,63000000.0
2006-03-14 04:50:00,6.2303,6.23062,6.22885,6.22965,71000000.0
2006-03-14 04:55:00,6.22941,6.23,6.22776,6.22911,65000000.0
2006-03-14 05:00:00,6.22912,6.23077,6.22813,6.22879,62000000.0
2006-03-14 05:05:00,6.22974,6.23001,6.22709,6.22714,72000000.0
2006-03-14 05:10:00,6.2266,6.22864,6.22629,6.22823,59000000.0
2006-03-14 05:15:00,6.22857,6.22968,6.22741,6.22826,67000000.0
2006-03-14 05:20:00,6.22844,6.22971,6.22798,6.2297,79000000.0
2006-03-14 05:25:00,6.22876,6.23031,6.22787,6.22842,66000000.0
2006-03-14 05:30:00,6.22823,6.22992,6.22707,6.22922,76000000.0
2006-03-14 05:35:00,6.22905,6.23042,6.22778,6.22808,78000000.0
2006-03-14 05:40:00,6.22746,6.23091,6.22726,6.22899,61000000.0
2006-03-14 05:45:00,6.22893,6.23225,6.22893,6.23104,77000000.0
2006-03-14 05:50:00,6.23101,6.23167,6.22907,6.22907,62000000.0
2006-03-14 05:55:00,6.23057,6.2306,6.22833,6.22833,70000000.0
2006-03-14 06:00:00,6.22986,6.22986,6.22768,6.22768,77000000.0
2006-03-14 06:05:00,6.22756,6.22973,6.22634,6.22732,81000000.0
2006-03-14 06:10:00,6.22772,6.22885,6.22675,6.22861,73000000.0
2006-03-14 06:15:00,6.22823,6.22867,6.22634,6.22828,69000000.0
2006-03-14 06:20:00,6.22809,6.22828,6.22522,6.22616,68000000.0
2006-03-14 06:25:00,6.22625,6.22625,6.22234,6.22234,71000000.0
2006-03-14 06:30:00,6.22235,6.22495,6.22233,6.22295,58000000.0
2006-03-14 06:35:00,6.22321,6.22691,6.2229,6.22569,72000000.0
2006-03-14 06:40:00,6.22484,6.22677,6.22428,6.22677,71000000.0
2006-03-14 06:45:00,6.22553,6.2273,6.2253,6.2255,69000000.0
2006-03-14 06:50:00,6.22653,6.22721,6.22324,6.22346,56000000.0
2006-03-14 06:55:00,6.2235,6.22564,6.22297,6.22429,64000000.0
2006-03-14 07:00:00,6.22383,6.22495,6.22286,6.22309,58000000.0
2006-03-14 07:05:00,6.22295,6.22522,6.22293,6.22395,59000000.0
2006-03-14 07:10:00,6.22407,6.22518,6.22228,6.22303,82000000.0
2006-03-14 07:15:00,6.22307,6.2244,6.22116,6.22184,80000000.0
2006-03-14 07:20:00,6.22211,6.22448,6.22211,6.22375,76000000.0
2006-03-14 07:25:00,6.22378,6.22429,6.22238,6.22241,78000000.0
2006-03-14 07:30:00,6.22242,6.22476,6.22242,6.22351,61000000.0
2006-03-14 07:35:00,6.22353,6.22525,6.22256,6.22399,63000000.0
2006-03-14 07:40:00,6.22307,6.22363,6.2216,6.22204,55000000.0
2006-03-14 07:45:00,6.22234,6.22403,6.22212,6.22369,59000000.0
2006-03-14 07:50:00,6.22313,6.22362,6.22088,6.22131,67000000.0
2006-03-14 07:55:00,6.22153,6.22482,6.22122,6.22482,62000000.0
2006-03-14 08:00:00,6.22389,6.22706,6.22354,6.22537,65000000.0
2006-03-14 08:05:00,6.22554,6.22808,6.22472,6.22646,73000000.0
2006-03-14 08:10:00,6.22621,6.22734,6.22511,6.22574,58000000.0
2006-03-14 08:15:00,6.22608,6.22807,6.22592,6.22717,59000000.0
2006-03-14 08:20:00,6.22723,6.22943,6.22676,6.22751,64000000.0
2006-03-14 08:25:00,6.22711,6.22913,6.22711,6.22832,56000000.0
2006-03-14 08:30:00,6.2278,6.22923,6.22609,6.22748,62000000.0
2006-03-14 08:35:00,6.22672,6.22946,6.22663,6.22946,56000000.0
2006-03-14 08:40:00,6.22837,6.22861,6.22646,6.22728,58000000.0
2006-03-14 08:45:00,6.22679,6.22744,6.2252,6.2252,76000000.0
2006-03-14 08:50:00,6.22563,6.23013,6.22563,6.22946,81000000.0
2006-03-14 08:55:00,6.22993,6.23049,6.22775,6.22957,70000000.0
2006-03-14 09:00:00,6.22763,6.22925,6.2244,6.22499,62000000.0
2006-03-14 09:05:00,6.22525,6.22525,6.22158,6.22308,66000000.0
2006-03-14 09:10:00,6.22314,6.2257,6.2216,6.22438,67000000.0
2006-03-14 09:15:00,6.22437,6.22653,6.22354,6.22496,72000000.0
2006-03-14 09:20:00,6.22544,6.22587,6.22101,6.22224,74000000.0
2006-03-14 09:25:00,6.22285,6.22475,6.22182,6.22371,68000000.0
2006-03-14 09:30:00,6.22363,6.22674,6.22293,6.22625,69000000.0
2006-03-14 09:35:00,6.22534,6.2261,6.22356,6.2257,85000000.0
2006-03-14 09:40:00,6.22601,6.22825,6.22461,6.22639,74000000.0
2006-03-14 09:45:00,6.22685,6.22797,6.22559,6.22711,76000000.0
2006-03-14 09:50:00,6.22734,6.22777,6.22557,6.22639,74000000.0
2006-03-14 09:55:00,6.22807,6.22833,6.22583,6.22659,68000000.0
2006-03-14 10:00:00,6.22657,6.22734,6.22328,6.22353,75000000.0
2006-03-14 10:05:00,6.22361,6.22361,6.21829,6.22086,50000000.0
2006-03-14 10:10:00,6.22036,6.22309,6.21985,6.22292,70000000.0
2006-03-14 10:15:00,6.22306,6.22338,6.22079,6.22187,74000000.0
2006-03-14 10:20:00,6.22306,6.2254,6.22268,6.22441,60000000.0
2006-03-14 10:25:00,6.22444,6.22567,6.22122,6.2218,60000000.0
2006-03-14 10:30:00,6.22181,6.22404,6.22181,6.22371,57000000.0
2006-03-14 10:35:00,6.22308,6.22349,6.22069,6.22195,72000000.0
2006-03-14 10:40:00,6.22212,6.22469,6.22159,6.22333,62000000.0
2006-03-14 10:45:00,6.2229,6.22395,6.22149,6.22261,55000000.0
2006-03-14 10:50:00,6.22279,6.22314,6.22036,6.22036,72000000.0
2006-03-14 10:55:00,6.22061,6.22393,6.22061,6.22393,49000000.0
2006-03-14 11:00:00,6.22403,6.2244,6.2224,6.22405,61000000.0
2006-03-14 11:05:00,6.22387,6.22434,6.22201,6.22391,71000000.0
2006-03-14 11:10:00,6.22369,6.22406,6.22148,6.22326,67000000.0
2006-03-14 11:15:00,6.22239,6.22262,6.21894,6.22097,63000000.0
2006-03-14 11:20:00,6.2202,6.22184,6.21893,6.21969,76000000.0
2006-03-14 11:25:00,6.21976,6.22041,6.21809,6.21914,64000000.0
2006-03-14 11:30:00,6.21948,6.22097,6.21563,6.22097,74000000.0
2006-03-14 11:35:00,6.22086,6.22406,6.2197,6.22395,60000000.0
2006-03-14 11:40:00,6.22254,6.22647,6.22205,6.2254,64000000.0
2006-03-14 11:45:00,6.22546,6.22571,6.22274,6.22502,62000000.0
2006-03-14 11:50:00,6.22474,6.22915,6.22439,6.22664,68000000.0
2006-03-14 11:55:00,6.22689,6.2273,6.22378,6.22417,52000000.0
2006-03-14 12:00:00,6.22644,6.23246,6.22644,6.2322,63000000.0
2006-03-14 12:05:00,6.23118,6.23173,6.22795,6.22922,61000000.0
2006-03-14 12:10:00,6.22915,6.23383,6.2283,6.23383,63000000.0
2006-03-14 12:15:00,6.23398,6.23398,6.2311,6.23278,56000000.0
2006-03-14 12:20:00,6.23274,6.23574,6.23084,6.2355,70000000.0
2006-03-14 12:25:00,6.23489,6.23587,6.23285,6.23366,57000000.0
2006-03-14 12:30:00,6.23415,6.23452,6.23131,6.23274,61000000.0
2006-03-14 12:35:00,6.23398,6.23459,6.23173,6.23286,64000000.0
2006-03-14 12:40:00,6.23309,6.23378,6.23082,6.2331,70000000.0
2006-03-14 12:45:00,6.23399,6.23419,6.23114,6.23193,65000000.0
2006-03-14 12:50:00,6.23181,6.2345,6.23133,6.23345,66000000.0
2006-03-14 12:55:00,6.23376,6.23654,6.23356,6.23443,62000000.0
2006-03-14 13:00:00,6.23493,6.23647,6.23377,6.23592,81000000.0
2006-03-14 13:05:00,6.23563,6.24033,6.23527,6.24006,77000000.0
2006-03-14 13:10:00,6.24,6.24169,6.23765,6.23965,79000000.0
2006-03-14 13:15:00,6.23972,6.24057,6.23695,6.23962,63000000.0
2006-03-14 13:20:00,6.23969,6.24026,6.23734,6.23855,78000000.0
2006-03-14 13:25:00,6.23787,6.23911,6.23481,6.23618,62000000.0
2006-03-14 13:30:00,6.23599,6.23767,6.23496,6.23571,55000000.0
2006-03-14 13:35:00,6.23613,6.23808,6.23583,6.23719,65000000.0
2006-03-14 13:40:00,6.23619,6.23932,6.23584,6.23892,55000000.0
2006-03-14 13:45:00,6.23813,6.23937,6.23714,6.23888,64000000.0
2006-03-14 13:50:00,6.23859,6.23951,6.23759,6.23851,58000000.0
2006-03-14 13:55:00,6.23901,6.23901,6.23679,6.23855,59000000.0
2006-03-14 14:00:00,6.23805,6.23837,6.23643,6.23744,72000000.0
2006-03-14 14:05:00,6.23679,6.23956,6.23592,6.23956,60000000.0
2006-03-14 14:10:00,6.23988,6.24123,6.23862,6.2401,56000000.0
2006-03-14 14:15:00,6.24115,6.24115,6.23766,6.23804,76000000.0
2006-03-14 14:20:00,6.23871,6.24009,6.23747,6.23758,52000000.0
2006-03-14 14:25:00,6.23802,6.23917,6.23693,6.23814,65000000.0
2006-03-14 14:30:00,6.23817,6.23824,6.23586,6.23746,60000000.0
2006-03-14 14:35:00,6.23703,6.23834,6.23583,6.23671,63000000.0
2006-03-14 14:40:00,6.23712,6.23929,6.23681,6.23869,77000000.0
2006-03-14 14:45:00,6.23918,6.23982,6.2375,6.23854,56000000.0
2006-03-14 14:50:00,6.23846,6.23999,6.23753,6.23853,60000000.0
2006-03-14 14:55:00,6.23933,6.23959,6.23595,6.23681,71000000.0
2006-03-14 15:00:00,6.23682,6.23858,6.2359,6.23788,76000000.0
2006-03-14 15:05:00,6.23738,6.238,6.23597,6.23694,68000000.0
2006-03-14 15:10:00,6.23677,6.23818,6.23506,6.23818,61000000.0
2006-03-14 15:15:00,6.23865,6.23867,6.23597,6.2365,68000000.0
2006-03-14 15:20:00,6.23654,6.23654,6.23166,6.23278,59000000.0
2006-03-14 15:25:00,6.23112,6.23262,6.22946,6.23001,71000000.0
2006-03-14 15:30:00,6.23003,6.23513,6.22628,6.23333,68000000.0
2006-03-14 15:35:00,6.23382,6.23382,6.22767,6.22767,52000000.0
2006-03-14 15:40:00,6.22787,6.22921,6.22661,6.2283,62000000.0
2006-03-14 15:45:00,6.22737,6.22984,6.22615,6.22927,81000000.0
2006-03-14 15:50:00,6.22916,6.23629,6.22776,6.23629,75000000.0
2006-03-14 15:55:00,6.23623,6.23654,6.23332,6.23508,74000000.0
2006-03-14 16:00:00,6.23494,6.23646,6.23403,6.23489,61000000.0
2006-03-14 16:05:00,6.2343,6.2351,6.23206,6.23345,70000000.0
2006-03-14 16:10:00,6.23295,6.23454,6.23091,6.23454,64000000.0
2006-03-14 16:15:00,6.23454,6.23633,6.23331,6.23331,66000000.0
2006-03-14 16:20:00,6.23383,6.23474,6.23168,6.23347,65000000.0
2006-03-14 16:25:00,6.2336,6.2336,6.23052,6.23218,51000000.0
2006-03-14 16:30:00,6.23116,6.23192,6.22894,6.22894,53000000.0
2006-03-14 16:35:00,6.23031,6.23299,6.22888,6.23076,78000000.0
2006-03-14 16:40:00,6.23054,6.23338,6.22855,6.22855,86000000.0
2006-03-14 16:45:00,6.22852,6.23017,6.22317,6.224,59000000.0
2006-03-14 16:50:00,6.22333,6.22545,6.21827,6.21936,66000000.0
2006-03-14 16:55:00,6.21944,6.2231,6.21828,6.21986,52000000.0
2006-03-14 17:00:00,6.21963,6.21963,6.20954,6.2113,62000000.0
2006-03-14 17:05:00,6.21246,6.21704,6.21188,6.21426,73000000.0
2006-03-14 17:10:00,6.21438,6.21572,6.21374,6.21443,57000000.0
2006-03-14 17:15:00,6.21556,6.21569,6.21272,6.21396,71000000.0
2006-03-14 17:20:00,6.21275,6.21315,6.20863,6.20863,55000000.0
2006-03-14 17:25:00,6.20923,6.20923,6.20338,6.20343,62000000.0
2006-03-14 17:30:00,6.2025,6.20699,6.2019,6.20429,63000000.0
2006-03-14 17:35:00,6.20623,6.20842,6.20579,6.20679,64000000.0
2006-03-14 17:40:00,6.20691,6.20726,6.20298,6.20343,76000000.0
2006-03-14 17:45:00,6.20258,6.20409,6.20119,6.20191,60000000.0
2006-03-14 17:50:00,6.20369,6.206,6.20252,6.204,86000000.0
2006-03-14 17:55:00,6.20407,6.20467,6.1991,6.20175,66000000.0
2006-03-14 18:00:00,6.20298,6.205,6.20213,6.2037,72000000.0
2006-03-14 18:05:00,6.20428,6.20793,6.20371,6.20475,73000000.0
2006-03-14 18:10:00,6.20524,6.20524,6.20117,6.20159,58000000.0
2006-03-14 18:15:00,6.20104,6.20307,6.19936,6.20021,61000000.0
2006-03-14 18:20:00,6.20022,6.20306,6.19881,6.20089,63000000.0
2006-03-14 18:25:00,6.20096,6.20296,6.19938,6.20106,67000000.0
2006-03-14 18:30:00,6.20175,6.20348,6.19975,6.20155,65000000.0
2006-03-14 18:35:00,6.20059,6.2028,6.20005,6.20257,76000000.0
2006-03-14 18:40:00,6.20262,6.20385,6.2014,6.20187,67000000.0
2006-03-14 18:45:00,6.20194,6.20467,6.20132,6.20382,66000000.0
2006-03-14 18:50:00,6.20333,6.2057,6.20138,6.20138,63000000.0
2006-03-14 18:55:00,6.20085,6.20196,6.19727,6.1999,71000000.0
2006-03-14 19:00:00,6.19884,6.20054,6.19796,6.19896,70000000.0
2006-03-14 19:05:00,6.19801,6.19915,6.19463,6.19769,76000000.0
2006-03-14 19:10:00,6.1968,6.20062,6.19659,6.19938,68000000.0
2006-03-14 19:15:00,6.20074,6.20254,6.19879,6.19904,61000000.0
2006-03-14 19:20:00,6.19899,6.19975,6.19687,6.19895,72000000.0
2006-03-14 19:25:00,6.19843,6.20122,6.19843,6.20034,62000000.0
2006-03-14 19:30:00,6.20002,6.20132,6.19866,6.19956,66000000.0
2006-03-14 19:35:00,6.20021,6.20081,6.19853,6.19993,63000000.0
2006-03-14 19:40:00,6.20066,6.20216,6.19941,6.2016,70000000.0
2006-03-14 19:45:00,6.20138,6.20165,6.19938,6.20099,70000000.0
2006-03-14 19:50:00,6.20114,6.2045,6.20114,6.20296,71000000.0
2006-03-14 19:55:00,6.2039,6.2063,6.20321,6.20453,68000000.0
2006-03-14 20:00:00,6.20321,6.20334,6.2004,6.2025,67000000.0
2006-03-14 20:05:00,6.20245,6.20332,6.2008,6.20155,65000000.0
2006-03-14 20:10:00,6.20192,6.20263,6.19879,6.19904,66000000.0
2006-03-14 20:15:00,6.19931,6.20164,6.1991,6.20003,64000000.0
2006-03-14 20:20:00,6.1989,6.20141,6.19879,6.20067,65000000.0
2006-03-14 20:25:00,6.20146,6.20163,6.19939,6.20021,63000000.0
2006-03-14 20:30:00,6.20054,6.20243,6.19953,6.20188,59000000.0
2006-03-14 20:35:00,6.20163,6.20489,6.20133,6.20277,70000000.0
2006-03-14 20:40:00,6.20293,6.20419,6.20176,6.20232,89000000.0
2006-03-14 20:45:00,6.20213,6.20386,6.20112,6.20191,67000000.0
2006-03-14 20:50:00,6.20161,6.20252,6.20091,6.20242,62000000.0
2006-03-14 20:55:00,6.20222,6.20297,6.20066,6.20236,65000000.0
2006-03-14 21:00:00,6.20183,6.20238,6.1983,6.20076,72000000.0
2006-03-14 21:05:00,6.20135,6.20185,6.19923,6.2005,66000000.0
2006-03-14 21:10:00,6.19875,6.20042,6.19809,6.19928,62000000.0
2006-03-14 21:15:00,6.19939,6.20105,6.19863,6.19979,68000000.0
2006-03-14 21:20:00,6.20048,6.2022,6.1997,6.20179,52000000.0
2006-03-14 21:25:00,6.20079,6.20165,6.19925,6.20113,58000000.0
2006-03-14 21:30:00,6.20169,6.20219,6.19962,6.19987,59000000.0
2006-03-14 21:35:00,6.20097,6.20262,6.20016,6.20134,88000000.0
2006-03-14 21:40:00,6.20189,6.20209,6.19923,6.20062,65000000.0
2006-03-14 21:45:00,6.20042,6.20194,6.19881,6.19899,62000000.0
2006-03-14 21:50:00,6.19953,6.20077,6.19846,6.19857,62000000.0
2006-03-14 21:55:00,6.19844,6.2021,6.19844,6.2006,72000000.0
2006-03-14 22:00:00,6.20068,6.20204,6.19964,6.2006,79000000.0
2006-03-14 22:05:00,6.20074,6.20183,6.19968,6.2003,67000000.0
2006-03-14 22:10:00,6.20098,6.20134,6.19934,6.19944,64000000.0
2006-03-14 22:15:00,6.19957,6.20243,6.19957,6.20159,69000000.0
2006-03-14 22:20:00,6.20179,6.20378,6.20049,6.20063,69000000.0
2006-03-14 22:25:00,6.20045,6.20272,6.20036,6.20272,63000000.0
2006-03-14 22:30:00,6.20247,6.20267,6.20004,6.20148,60000000.0
2006-03-14 22:35:00,6.20108,6.20136,6.19883,6.2002,56000000.0
2006-03-14 22:40:00,6.20007,6.20229,6.19887,6.20117,63000000.0
2006-03-14 22:45:00,6.20043,6.20179,6.19943,6.19999,68000000.0
2006-03-14 22:50:00,6.20042,6.20525,6.20042,6.20525,70000000.0
2006-03-14 22:55:00,6.2044,6.20461,6.20192,6.2041,64000000.0
2006-03-14 23:00:00,6.2038,6.20536,6.20327,6.20435,68000000.0
2006-03-14 23:05:00,6.20412,6.20476,6.20285,6.20371,60000000.0
2006-03-14 23:10:00,6.20333,6.20449,6.20218,6.20344,66000000.0
2006-03-14 23:15:00,6.20368,6.2048,6.20223,6.20289,65000000.0
2006-03-14 23:20:00,6.20279,6.20391,6.20215,6.20215,66000000.0
2006-03-14 23:25:00,6.20384,6.20503,6.20217,6.20217,64000000.0
2006-03-14 23:30:00,6.20258,6.20494,6.20258,6.20361,72000000.0
2006-03-14 23:35:00,6.20372,6.20472,6.20237,6.20388,62000000.0
2006-03-14 23:40:00,6.20402,6.2066,6.20303,6.20566,80000000.0
2006-03-14 23:45:00,6.20564,6.20642,6.20429,6.20456,76000000.0
2006-03-14 23:50:00,6.20489,6.20606,6.20432,6.20602,67000000.0
2006-03-14 23:55:00,6.20585,6.2062,6.2044,6.20451,76000000.0
2006-03-15 00:00:00,6.20458,6.2066,6.20232,6.20361,70000000.0
2006-03-15 00:05:00,6.20318,6.20567,6.20251,6.20567,62000000.0
2006-03-15 00:10:00,6.20538,6.20596,6.20215,6.20215,63000000.0
2006-03-15 00:15:00,6.20279,6.20421,6.20055,6.20055,65000000.0
2006-03-15 00:20:00,6.20179,6.20297,6.20091,6.2017,60000000.0
2006-03-15 00:25:00,6.2022,6.20362,6.20085,6.20183,66000000.0
2006-03-15 00:30:00,6.20156,6.20472,6.2012,6.20245,64000000.0
2006-03-15 00:35:00,6.20207,6.20435,6.20207,6.20378,80000000.0
2006-03-15 00:40:00,6.20341,6.20449,6.20281,6.20342,61000000.0
2006-03-15 00:45:00,6.20267,6.20427,6.20219,6.20254,63000000.0
2006-03-15 00:50:00,6.20231,6.20426,6.20132,6.20251,60000000.0
2006-03-15 00:55:00,6.20324,6.20411,6.20177,6.20342,66000000.0
2006-03-15 01:00:00,6.2032,6.20395,6.20091,6.20224,63000000.0
2006-03-15 01:05:00,6.20212,6.2025,6.19989,6.20017,70000000.0
2006-03-15 01:10:00,6.2008,6.20218,6.2008,6.20116,55000000.0
2006-03-15 01:15:00,6.20107,6.20273,6.20034,6.20121,63000000.0
2006-03-15 01:20:00,6.20065,6.20293,6.20037,6.20198,59000000.0
2006-03-15 01:25:00,6.20272,6.20293,6.20073,6.201,70000000.0
2006-03-15 01:30:00,6.20138,6.20183,6.20013,6.2014,68000000.0
2006-03-15 01:35:00,6.20104,6.20284,6.20056,6.20147,71000000.0
2006-03-15 01:40:00,6.20132,6.20283,6.20049,6.20126,72000000.0
2006-03-15 01:45:00,6.20157,6.20264,6.20032,6.20049,68000000.0
2006-03-15 01:50:00,6.20082,6.2041,6.20082,6.20211,67000000.0
2006-03-15 01:55:00,6.20171,6.20388,6.20171,6.20277,61000000.0
2006-03-15 02:00:00,6.20342,6.20568,6.20192,6.20514,69000000.0
2006-03-15 02:05:00,6.20374,6.20449,6.2022,6.20288,73000000.0
2006-03-15 02:10:00,6.20283,6.20341,6.20133,6.20223,74000000.0
2006-03-15 02:15:00,6.20277,6.20353,6.20042,6.20123,70000000.0
2006-03-15 02:20:00,6.20195,6.20249,6.20051,6.20051,74000000.0
2006-03-15 02:25:00,6.20071,6.20185,6.19968,6.20083,59000000.0
2006-03-15 02:30:00,6.20075,6.20273,6.20023,6.20228,64000000.0
2006-03-15 02:35:00,6.20213,6.20459,6.20142,6.20459,71000000.0
2006-03-15 02:40:00,6.20476,6.20476,6.20154,6.2034,69000000.0
2006-03-15 02:45:00,6.20318,6.2032,6.20152,6.20259,69000000.0
2006-03-15 02:50:00,6.20237,6.20334,6.20054,6.20171,66000000.0
2006-03-15 02:55:00,6.20297,6.20297,6.20029,6.2013,65000000.0
2006-03-15 03:00:00,6.20115,6.20137,6.19903,6.20057,67000000.0
2006-03-15 03:05:00,6.20014,6.20677,6.19956,6.20625,68000000.0
2006-03-15 03:10:00,6.20597,6.20801,6.20462,6.20476,80000000.0
2006-03-15 03:15:00,6.2042,6.20535,6.20108,6.20143,50000000.0
2006-03-15 03:20:00,6.20081,6.20158,6.19756,6.19931,62000000.0
2006-03-15 03:25:00,6.20002,6.20124,6.19823,6.19977,71000000.0
2006-03-15 03:30:00,6.19903,6.20124,6.198,6.1998,68000000.0
2006-03-15 03:35:00,6.20017,6.20144,6.19886,6.20144,60000000.0
2006-03-15 03:40:00,6.19996,6.20168,6.19921,6.19967,82000000.0
2006-03-15 03:45:00,6.19998,6.20085,6.1986,6.20019,53000000.0
2006-03-15 03:50:00,6.19989,6.20076,6.19895,6.20059,74000000.0
2006-03-15 03:55:00,6.20061,6.20219,6.19931,6.20082,63000000.0
2006-03-15 04:00:00,6.20067,6.20148,6.19986,6.20138,70000000.0
2006-03-15 04:05:00,6.20181,6.20181,6.19919,6.1998,66000000.0
2006-03-15 04:10:00,6.1997,6.19992,6.19569,6.19831,77000000.0
2006-03-15 04:15:00,6.19848,6.19936,6.19663,6.1979,57000000.0
2006-03-15 04:20:00,6.19849,6.19907,6.19674,6.19857,62000000.0
2006-03-15 04:25:00,6.19834,6.19957,6.19723,6.19743,53000000.0
2006-03-15 04:30:00,6.19763,6.19902,6.19691,6.19819,66000000.0
2006-03-15 04:35:00,6.19757,6.1985,6.19634,6.19745,64000000.0
2006-03-15 04:40:00,6.19755,6.1987,6.19639,6.19842,54000000.0
2006-03-15 04:45:00,6.19855,6.19875,6.19641,6.19764,63000000.0
2006-03-15 04:50:00,6.19849,6.20278,6.19849,6.20075,71000000.0
2006-03-15 04:55:00,6.20166,6.2033,6.20038,6.2033,65000000.0
2006-03-15 05:00:00,6.20287,6.20444,6.20197,6.20415,62000000.0
2006-03-15 05:05:00,6.20395,6.20483,6.2023,6.20402,72000000.0
2006-03-15 05:10:00,6.2039,6.20487,6.20197,6.20264,59000000.0
2006-03-15 05:15:00,6.20235,6.20361,6.20131,6.20305,67000000.0
2006-03-15 05:20:00,6.20269,6.2037,6.2011,6.20129,79000000.0
2006-03-15 05:25:00,6.20177,6.20343,6.20029,6.20288,66000000.0
2006-03-15 05:30:00,6.20267,6.20374,6.20062,6.20158,76000000.0
2006-03-15 05:35:00,6.20133,6.20242,6.19958,6.20047,78000000.0
2006-03-15 05:40:00,6.20062,6.20181,6.19942,6.20007,61000000.0
2006-03-15 05:45:00,6.2003,6.20114,6.19906,6.19999,77000000.0
2006-03-15 05:50:00,6.19913,6.20099,6.19881,6.20011,62000000.0
2006-03-15 05:55:00,6.19988,6.20081,6.19831,6.19979,70000000.0
2006-03-15 06:00:00,6.2001,6.20103,6.19845,6.20036,77000000.0
2006-03-15 06:05:00,6.20066,6.20066,6.19851,6.19969,81000000.0
2006-03-15 06:10:00,6.1997,6.20045,6.19875,6.20009,73000000.0
2006-03-15 06:15:00,6.20006,6.2017,6.19933,6.20042,69000000.0
2006-03-15 06:20:00,6.20022,6.20209,6.2001,6.2001,68000000.0
2006-03-15 06:25:00,6.2002,6.20179,6.19948,6.19959,71000000.0
2006-03-15 06:30:00,6.20036,6.20151,6.1991,6.20072,58000000.0
2006-03-15 06:35:00,6.20076,6.20186,6.19945,6.19961,72000000.0
2006-03-15 06:40:00,6.20032,6.20232,6.20032,6.20232,71000000.0
2006-03-15 06:45:00,6.20212,6.20375,6.20149,6.20349,69000000.0
2006-03-15 06:50:00,6.20334,6.20336,6.20054,6.20153,56000000.0
2006-03-15 06:55:00,6.20161,6.20325,6.20115,6.20259,64000000.0
2006-03-15 07:00:00,6.20272,6.20272,6.20105,6.2012,58000000.0
2006-03-15 07:05:00,6.20153,6.20328,6.20153,6.20185,59000000.0
2006-03-15 07:10:00,6.20318,6.2042,6.20187,6.20328,82000000.0
2006-03-15 07:15:00,6.20331,6.2043,6.20179,6.20325,80000000.0
2006-03-15 07:20:00,6.20293,6.20309,6.20145,6.20146,76000000.0
2006-03-15 07:25:00,6.2015,6.20264,6.1996,6.20133,78000000.0
2006-03-15 07:30:00,6.20093,6.20238,6.19947,6.20111,61000000.0
2006-03-15 07:35:00,6.20052,6.20129,6.19895,6.19923,63000000.0
2006-03-15 07:40:00,6.19932,6.20104,6.19905,6.19985,55000000.0
2006-03-15 07:45:00,6.20043,6.20088,6.19913,6.20004,59000000.0
2006-03-15 07:50:00,6.19978,6.20119,6.1988,6.19955,67000000.0
2006-03-15 07:55:00,6.19881,6.20092,6.19787,6.2003,62000000.0
2006-03-15 08:00:00,6.19951,6.20046,6.19736,6.19837,65000000.0
2006-03-15 08:05:00,6.19805,6.19989,6.19682,6.19989,73000000.0
2006-03-15 08:10:00,6.19847,6.19986,6.19761,6.19838,58000000.0
2006-03-15 08:15:00,6.19877,6.19965,6.19728,6.19846,59000000.0
2006-03-15 08:20:00,6.19845,6.19866,6.19613,6.19689,64000000.0
2006-03-15 08:25:00,6.19817,6.19856,6.19649,6.19662,56000000.0
2006-03-15 08:30:00,6.19731,6.19987,6.19646,6.19987,62000000.0
2006-03-15 08:35:00,6.19892,6.19957,6.19673,6.19786,56000000.0
2006-03-15 08:40:00,6.19781,6.19876,6.1966,6.19705,58000000.0
2006-03-15 08:45:00,6.19793,6.19919,6.19593,6.19689,76000000.0
2006-03-15 08:50:00,6.19713,6.19832,6.19549,6.19611,81000000.0
2006-03-15 08:55:00,6.19603,6.20134,6.19603,6.19669,70000000.0
2006-03-15 09:00:00,6.19715,6.20028,6.19644,6.19899,62000000.0
2006-03-15 09:05:00,6.19921,6.20082,6.19792,6.19909,66000000.0
2006-03-15 09:10:00,6.19867,6.20068,6.19768,6.19939,67000000.0
2006-03-15 09:15:00,6.19977,6.20086,6.19739,6.19801,72000000.0
2006-03-15 09:20:00,6.19838,6.19931,6.19662,6.19855,74000000.0
2006-03-15 09:25:00,6.19859,6.2009,6.19781,6.19975,68000000.0
2006-03-15 09:30:00,6.19972,6.20043,6.19794,6.19858,69000000.0
2006-03-15 09:35:00,6.19865,6.1993,6.19645,6.19708,85000000.0
2006-03-15 09:40:00,6.19638,6.19663,6.19438,6.1949,74000000.0
2006-03-15 09:45:00,6.19488,6.19867,6.19469,6.19775,76000000.0
2006-03-15 09:50:00,6.19715,6.19923,6.19606,6.19733,74000000.0
2006-03-15 09:55:00,6.19725,6.19876,6.19635,6.19762,68000000.0
2006-03-15 10:00:00,6.19695,6.19827,6.19518,6.19665,75000000.0
2006-03-15 10:05:00,6.1968,6.19831,6.19648,6.1976,50000000.0
2006-03-15 10:10:00,6.19909,6.19938,6.19426,6.19496,70000000.0
2006-03-15 10:15:00,6.19485,6.19494,6.19128,6.19358,74000000.0
2006-03-15 10:20:00,6.19274,6.19473,6.19209,6.19462,60000000.0
2006-03-15 10:25:00,6.19433,6.19524,6.1931,6.19397,60000000.0
2006-03-15 10:30:00,6.19342,6.19352,6.18901,6.1906,57000000.0
2006-03-15 10:35:00,6.19028,6.19565,6.18863,6.19504,72000000.0
2006-03-15 10:40:00,6.19516,6.1961,6.19371,6.19504,62000000.0
2006-03-15 10:45:00,6.19483,6.19699,6.19323,6.19599,55000000.0
2006-03-15 10:50:00,6.19492,6.19665,6.19473,6.19653,72000000.0
2006-03-15 10:55:00,6.19732,6.19848,6.19532,6.19829,49000000.0
2006-03-15 11:00:00,6.19887,6.20018,6.19672,6.20018,61000000.0
2006-03-15 11:05:00,6.19987,6.20082,6.19821,6.19913,71000000.0
2006-03-15 11:10:00,6.1989,6.20051,6.19577,6.2002,67000000.0
2006-03-15 11:15:00,6.19989,6.20024,6.19848,6.19989,63000000.0
2006-03-15 11:20:00,6.19935,6.20047,6.19801,6.19893,76000000.0
2006-03-15 11:25:00,6.19891,6.20071,6.19787,6.20001,64000000.0
2006-03-15 11:30:00,6.19843,6.20021,6.19736,6.19965,74000000.0
2006-03-15 11:35:00,6.20012,6.20039,6.19852,6.19972,60000000.0
2006-03-15 11:40:00,6.1995,6.2007,6.19895,6.19984,64000000.0
2006-03-15 11:45:00,6.20028,6.20172,6.19939,6.20172,62000000.0
2006-03-15 11:50:00,6.20273,6.20335,6.20088,6.2026,68000000.0
2006-03-15 11:55:00,6.20192,6.20272,6.20032,6.20066,52000000.0
2006-03-15 12:00:00,6.20193,6.20351,6.20096,6.20187,63000000.0
2006-03-15 12:05:00,6.20071,6.2035,6.19929,6.20005,61000000.0
2006-03-15 12:10:00,6.19945,6.20086,6.19847,6.19908,63000000.0
2006-03-15 12:15:00,6.19845,6.2003,6.19761,6.19933,56000000.0
2006-03-15 12:20:00,6.19908,6.20003,6.19776,6.19944,70000000.0
2006-03-15 12:25:00,6.19907,6.20036,6.19798,6.19917,57000000.0
2006-03-15 12:30:00,6.1992,6.20018,6.19652,6.19926,61000000.0
2006-03-15 12:35:00,6.19808,6.19864,6.19404,6.19813,64000000.0
2006-03-15 12:40:00,6.1991,6.19956,6.19673,6.1971,70000000.0
2006-03-15 12:45:00,6.19694,6.1979,6.1968,6.1968,65000000.0
2006-03-15 12:50:00,6.19679,6.19771,6.19632,6.19691,66000000.0
2006-03-15 12:55:00,6.19745,6.1983,6.19572,6.19806,62000000.0
2006-03-15 13:00:00,6.19807,6.19976,6.19728,6.19855,81000000.0
2006-03-15 13:05:00,6.19879,6.19995,6.19751,6.19975,77000000.0
2006-03-15 13:10:00,6.19947,6.20118,6.19827,6.19978,79000000.0
2006-03-15 13:15:00,6.19951,6.20054,6.19825,6.20054,63000000.0
2006-03-15 13:20:00,6.19927,6.19988,6.19789,6.19985,78000000.0
2006-03-15 13:25:00,6.19945,6.20016,6.19755,6.19801,62000000.0
2006-03-15 13:30:00,6.19715,6.19849,6.19631,6.19835,55000000.0
2006-03-15 13:35:00,6.19776,6.19832,6.19556,6.19556,65000000.0
2006-03-15 13:40:00,6.19587,6.1969,6.19304,6.19579,55000000.0
2006-03-15 13:45:00,6.19686,6.19848,6.19362,6.19821,64000000.0
2006-03-15 13:50:00,6.19822,6.19887,6.19674,6.19679,58000000.0
2006-03-15 13:55:00,6.19718,6.19837,6.19602,6.19751,59000000.0
2006-03-15 14:00:00,6.1985,6.19891,6.19633,6.19633,72000000.0
2006-03-15 14:05:00,6.19643,6.19818,6.19596,6.19708,60000000.0
2006-03-15 14:10:00,6.19773,6.1983,6.19623,6.1971,56000000.0
2006-03-15 14:15:00,6.19755,6.19799,6.19542,6.1973,76000000.0
2006-03-15 14:20:00,6.19744,6.19818,6.19589,6.19733,52000000.0
2006-03-15 14:25:00,6.19787,6.19824,6.19607,6.19625,65000000.0
2006-03-15 14:30:00,6.19654,6.19872,6.19587,6.19824,60000000.0
2006-03-15 14:35:00,6.19745,6.19835,6.19329,6.19329,63000000.0
2006-03-15 14:40:00,6.19337,6.19519,6.19144,6.19276,77000000.0
2006-03-15 14:45:00,6.19266,6.19488,6.19201,6.19425,56000000.0
2006-03-15 14:50:00,6.19465,6.19584,6.19361,6.19573,60000000.0
2006-03-15 14:55:00,6.19584,6.19672,6.19342,6.19431,71000000.0
2006-03-15 15:00:00,6.194,6.19522,6.19302,6.19516,76000000.0
2006-03-15 15:05:00,6.19547,6.19612,6.19416,6.19563,68000000.0
2006-03-15 15:10:00,6.19652,6.19957,6.19491,6.19957,61000000.0
2006-03-15 15:15:00,6.19971,6.19971,6.19712,6.19712,68000000.0
2006-03-15 15:20:00,6.19747,6.19998,6.19689,6.19699,59000000.0
2006-03-15 15:25:00,6.19788,6.19851,6.19556,6.1963,71000000.0
2006-03-15 15:30:00,6.19832,6.20092,6.19832,6.20076,68000000.0
2006-03-15 15:35:00,6.2005,6.20506,6.19959,6.20394,52000000.0
2006-03-15 15:40:00,6.20382,6.2055,6.20286,6.20433,62000000.0
2006-03-15 15:45:00,6.20368,6.20429,6.19806,6.19974,81000000.0
2006-03-15 15:50:00,6.20023,6.20131,6.19866,6.20072,75000000.0
2006-03-15 15:55:00,6.20017,6.20461,6.19981,6.20329,74000000.0
2006-03-15 16:00:00,6.20168,6.2024,6.19611,6.19928,61000000.0
2006-03-15 16:05:00,6.19921,6.19954,6.19269,6.19464,70000000.0
2006-03-15 16:10:00,6.19424,6.19458,6.18571,6.19272,64000000.0
2006-03-15 16:15:00,6.19384,6.1947,6.18752,6.18823,66000000.0
2006-03-15 16:20:00,6.18756,6.1907,6.18059,6.18143,65000000.0
2006-03-15 16:25:00,6.18069,6.1841,6.17924,6.18376,51000000.0
2006-03-15 16:30:00,6.18433,6.18476,6.18074,6.18152,53000000.0
2006-03-15 16:35:00,6.18129,6.18793,6.18106,6.18793,78000000.0
2006-03-15 16:40:00,6.18806,6.19892,6.18707,6.19659,86000000.0
2006-03-15 16:45:00,6.19816,6.19968,6.1946,6.19566,59000000.0
2006-03-15 16:50:00,6.19556,6.19571,6.19226,6.1938,66000000.0
2006-03-15 16:55:00,6.19269,6.19321,6.18798,6.19094,52000000.0
2006-03-15 17:00:00,6.19063,6.19063,6.18316,6.18662,62000000.0
2006-03-15 17:05:00,6.18659,6.18966,6.1853,6.18782,73000000.0
2006-03-15 17:10:00,6.18848,6.19225,6.18647,6.1871,57000000.0
2006-03-15 17:15:00,6.18623,6.1872,6.1828,6.18543,71000000.0
2006-03-15 17:20:00,6.18528,6.18819,6.18279,6.18582,55000000.0
2006-03-15 17:25:00,6.18679,6.18989,6.18648,6.18844,62000000.0
2006-03-15 17:30:00,6.18846,6.18959,6.18715,6.18872,63000000.0
2006-03-15 17:35:00,6.1887,6.19409,6.18723,6.19363,64000000.0
2006-03-15 17:40:00,6.19265,6.19329,6.1892,6.19181,76000000.0
2006-03-15 17:45:00,6.19227,6.19504,6.19172,6.19435,60000000.0
2006-03-15 17:50:00,6.19409,6.19601,6.19252,6.19516,86000000.0
2006-03-15 17:55:00,6.19408,6.19491,6.19094,6.19446,66000000.0
2006-03-15 18:00:00,6.19428,6.19431,6.19121,6.19207,72000000.0
2006-03-15 18:05:00,6.19352,6.19381,6.18693,6.18833,73000000.0
2006-03-15 18:10:00,6.18876,6.19068,6.18595,6.18819,58000000.0
2006-03-15 18:15:00,6.18799,6.19096,6.18674,6.19096,61000000.0
2006-03-15 18:20:00,6.19083,6.19248,6.18875,6.1896,63000000.0
2006-03-15 18:25:00,6.18954,6.19211,6.1876,6.19205,67000000.0
2006-03-15 18:30:00,6.19257,6.19307,6.18848,6.19068,65000000.0
2006-03-15 18:35:00,6.1897,6.19228,6.18941,6.1915,76000000.0
2006-03-15 18:40:00,6.19144,6.19296,6.1904,6.19045,67000000.0
2006-03-15 18:45:00,6.1915,6.19193,6.18843,6.19018,66000000.0
2006-03-15 18:50:00,6.18966,6.19092,6.18807,6.18968,63000000.0
2006-03-15 18:55:00,6.1897,6.19035,6.18779,6.18779,71000000.0
2006-03-15 19:00:00,6.18872,6.18921,6.18676,6.18795,70000000.0
2006-03-15 19:05:00,6.18803,6.18925,6.18682,6.18839,76000000.0
2006-03-15 19:10:00,6.18904,6.19072,6.18567,6.18576,68000000.0
2006-03-15 19:15:00,6.18528,6.18809,6.18381,6.18552,61000000.0
2006-03-15 19:20:00,6.18587,6.18601,6.18255,6.18401,72000000.0
2006-03-15 19:25:00,6.18292,6.18575,6.18279,6.18509,62000000.0
2006-03-15 19:30:00,6.18528,6.1866,6.18393,6.18494,66000000.0
2006-03-15 19:35:00,6.18521,6.1856,6.18304,6.18505,63000000.0
2006-03-15 19:40:00,6.18507,6.18683,6.18436,6.18554,70000000.0
2006-03-15 19:45:00,6.18584,6.18774,6.18361,6.18584,70000000.0
2006-03-15 19:50:00,6.18609,6.18825,6.18558,6.18818,71000000.0
2006-03-15 19:55:00,6.18738,6.18879,6.18588,6.18674,68000000.0
2006-03-15 20:00:00,6.18581,6.18847,6.18581,6.18673,67000000.0
2006-03-15 20:05:00,6.18685,6.1876,6.18486,6.1864,65000000.0
2006-03-15 20:10:00,6.18705,6.18831,6.18588,6.18719,66000000.0
2006-03-15 20:15:00,6.1877,6.18828,6.18473,6.18826,64000000.0
2006-03-15 20:20:00,6.18723,6.18801,6.18571,6.18706,65000000.0
2006-03-15 20:25:00,6.18624,6.18741,6.18513,6.18562,63000000.0
2006-03-15 20:30:00,6.18581,6.18667,6.18345,6.18467,59000000.0
2006-03-15 20:35:00,6.18486,6.18589,6.18381,6.18546,70000000.0
2006-03-15 20:40:00,6.18574,6.18649,6.18367,6.18548,89000000.0
2006-03-15 20:45:00,6.18525,6.18623,6.1842,6.18503,67000000.0
2006-03-15 20:50:00,6.18584,6.18584,6.18323,6.18515,62000000.0
2006-03-15 20:55:00,6.18533,6.18587,6.18391,6.18509,65000000.0
2006-03-15 21:00:00,6.18603,6.18603,6.18283,6.18413,72000000.0
2006-03-15 21:05:00,6.18436,6.18479,6.17795,6.17977,66000000.0
2006-03-15 21:10:00,6.17902,6.18129,6.17889,6.17889,62000000.0
2006-03-15 21:15:00,6.17973,6.18202,6.17924,6.18087,68000000.0
2006-03-15 21:20:00,6.1811,6.18165,6.17748,6.17777,52000000.0
2006-03-15 21:25:00,6.17838,6.17838,6.1755,6.17586,58000000.0
2006-03-15 21:30:00,6.17561,6.17768,6.17554,6.17672,59000000.0
2006-03-15 21:35:00,6.17776,6.18056,6.1772,6.17802,88000000.0
2006-03-15 21:40:00,6.17798,6.17907,6.1749,6.1749,65000000.0
2006-03-15 21:45:00,6.17644,6.17708,6.17508,6.17614,62000000.0
2006-03-15 21:50:00,6.17636,6.17763,6.17523,6.1756,62000000.0
2006-03-15 21:55:00,6.17531,6.17651,6.17316,6.17316,72000000.0
2006-03-15 22:00:00,6.17312,6.17616,6.17312,6.17531,79000000.0
2006-03-15 22:05:00,6.17522,6.17618,6.17357,6.17612,67000000.0
2006-03-15 22:10:00,6.1747,6.17635,6.17338,6.17473,64000000.0
2006-03-15 22:15:00,6.17479,6.17608,6.17386,6.17399,69000000.0
2006-03-15 22:20:00,6.17418,6.1759,6.17327,6.1752,69000000.0
2006-03-15 22:25:00,6.17596,6.17655,6.17354,6.17523,63000000.0
2006-03-15 22:30:00,6.17477,6.17667,6.17396,6.17462,60000000.0
2006-03-15 22:35:00,6.17511,6.17648,6.17297,6.17314,56000000.0
2006-03-15 22:40:00,6.17271,6.17509,6.17271,6.17418,63000000.0
2006-03-15 22:45:00,6.17309,6.17563,6.17283,6.17396,68000000.0
2006-03-15 22:50:00,6.17367,6.17533,6.17304,6.17377,70000000.0
2006-03-15 22:55:00,6.17443,6.17616,6.17353,6.17493,64000000.0
2006-03-15 23:00:00,6.17511,6.17594,6.17346,6.17468,68000000.0
2006-03-15 23:05:00,6.17367,6.17568,6.17358,6.17501,60000000.0
2006-03-15 23:10:00,6.1751,6.17625,6.17427,6.17607,66000000.0
2006-03-15 23:15:00,6.17605,6.17629,6.17402,6.1752,65000000.0
2006-03-15 23:20:00,6.17543,6.17685,6.17523,6.17672,66000000.0
2006-03-15 23:25:00,6.17684,6.17758,6.17468,6.17568,64000000.0
2006-03-15 23:30:00,6.17546,6.17561,6.1733,6.17492,72000000.0
2006-03-15 23:35:00,6.17541,6.17547,6.17319,6.17501,62000000.0
2006-03-15 23:40:00,6.176,6.17642,6.17412,6.17545,80000000.0
2006-03-15 23:45:00,6.17532,6.17675,6.17493,6.17593,76000000.0
2006-03-15 23:50:00,6.17598,6.1772,6.17491,6.17662,67000000.0
2006-03-15 23:55:00,6.1772,6.17747,6.17466,6.17493,76000000.0
2006-03-16 00:00:00,6.17536,6.17712,6.17393,6.17636,70000000.0
2006-03-16 00:05:00,6.17576,6.17797,6.17496,6.17797,62000000.0
2006-03-16 00:10:00,6.1765,6.1772,6.17549,6.17658,63000000.0
2006-03-16 00:15:00,6.17679,6.17776,6.1742,6.17548,65000000.0
2006-03-16 00:20:00,6.17398,6.17588,6.17365,6.17424,60000000.0
2006-03-16 00:25:00,6.17407,6.17751,6.17407,6.17548,66000000.0
2006-03-16 00:30:00,6.17562,6.17762,6.17529,6.1773,64000000.0
2006-03-16 00:35:00,6.17717,6.17729,6.17416,6.17515,80000000.0
2006-03-16 00:40:00,6.17458,6.17559,6.17369,6.17545,61000000.0
2006-03-16 00:45:00,6.17535,6.17854,6.17406,6.17796,63000000.0
2006-03-16 00:50:00,6.17788,6.17796,6.17548,6.17616,60000000.0
2006-03-16 00:55:00,6.17624,6.17706,6.17536,6.17544,66000000.0
2006-03-16 01:00:00,6.17519,6.17659,6.17519,6.17537,63000000.0
2006-03-16 01:05:00,6.176,6.1778,6.17508,6.17508,70000000.0
2006-03-16 01:10:00,6.17537,6.17776,6.17537,6.17542,55000000.0
2006-03-16 01:15:00,6.17538,6.17678,6.17428,6.17567,63000000.0
2006-03-16 01:20:00,6.17524,6.1771,6.17414,6.17453,59000000.0
2006-03-16 01:25:00,6.17497,6.17734,6.17465,6.17651,70000000.0
2006-03-16 01:30:00,6.1758,6.17797,6.1754,6.17778,68000000.0
2006-03-16 01:35:00,6.17724,6.17753,6.1741,6.17609,71000000.0
2006-03-16 01:40:00,6.17595,6.17694,6.17454,6.17568,72000000.0
2006-03-16 01:45:00,6.17547,6.17552,6.1731,6.17528,68000000.0
2006-03-16 01:50:00,6.17547,6.17761,6.17442,6.17621,67000000.0
2006-03-16 01:55:00,6.17583,6.17682,6.17443,6.17471,61000000.0
2006-03-16 02:00:00,6.17468,6.17631,6.17424,6.17587,69000000.0
2006-03-16 02:05:00,6.17559,6.17675,6.17489,6.17569,73000000.0
2006-03-16 02:10:00,6.17621,6.17748,6.17468,6.1756,74000000.0
2006-03-16 02:15:00,6.17657,6.17862,6.17629,6.17699,70000000.0
2006-03-16 02:20:00,6.17672,6.17867,6.17662,6.17792,74000000.0
2006-03-16 02:25:00,6.17777,6.18004,6.17723,6.17897,59000000.0
2006-03-16 02:30:00,6.17802,6.17971,6.17767,6.17883,64000000.0
2006-03-16 02:35:00,6.17787,6.17943,6.17655,6.17835,71000000.0
2006-03-16 02:40:00,6.17804,6.18063,6.17739,6.17953,69000000.0
2006-03-16 02:45:00,6.17948,6.18017,6.17825,6.17987,69000000.0
2006-03-16 02:50:00,6.17883,6.18106,6.17883,6.17947,66000000.0
2006-03-16 02:55:00,6.18046,6.18154,6.17986,6.18039,65000000.0
2006-03-16 03:00:00,6.18051,6.18109,6.1786,6.17863,67000000.0
2006-03-16 03:05:00,6.17855,6.18374,6.17843,6.18255,68000000.0
2006-03-16 03:10:00,6.18259,6.18508,6.1816,6.18384,80000000.0
2006-03-16 03:15:00,6.18371,6.18594,6.18294,6.18426,50000000.0
2006-03-16 03:20:00,6.18407,6.18479,6.18268,6.18322,62000000.0
2006-03-16 03:25:00,6.18364,6.18393,6.18159,6.18221,71000000.0
2006-03-16 03:30:00,6.18305,6.18553,6.18126,6.18126,68000000.0
2006-03-16 03:35:00,6.18145,6.18289,6.18027,6.18126,60000000.0
2006-03-16 03:40:00,6.18127,6.18219,6.1795,6.17975,82000000.0
2006-03-16 03:45:00,6.18036,6.18136,6.17977,6.18035,53000000.0
2006-03-16 03:50:00,6.18033,6.18147,6.17976,6.1807,74000000.0
2006-03-16 03:55:00,6.1808,6.18319,6.17961,6.18319,63000000.0
2006-03-16 04:00:00,6.18274,6.18409,6.18094,6.18233,70000000.0
2006-03-16 04:05:00,6.18228,6.18285,6.18076,6.18106,66000000.0
2006-03-16 04:10:00,6.1805,6.18184,6.18003,6.1805,77000000.0
2006-03-16 04:15:00,6.18028,6.18242,6.18006,6.18142,57000000.0
2006-03-16 04:20:00,6.18125,6.18296,6.18033,6.18147,62000000.0
2006-03-16 04:25:00,6.18207,6.18233,6.18019,6.18182,53000000.0
2006-03-16 04:30:00,6.18177,6.18282,6.17989,6.18172,66000000.0
2006-03-16 04:35:00,6.1816,6.1816,6.17915,6.1797,64000000.0
2006-03-16 04:40:00,6.18015,6.18157,6.17956,6.17956,54000000.0
2006-03-16 04:45:00,6.1789,6.1819,6.17789,6.18178,63000000.0
2006-03-16 04:50:00,6.1812,6.1812,6.1785,6.1786,71000000.0
2006-03-16 04:55:00,6.17855,6.18113,6.17855,6.17909,65000000.0
2006-03-16 05:00:00,6.17879,6.18073,6.17868,6.17906,62000000.0
2006-03-16 05:05:00,6.17909,6.18002,6.17757,6.17879,72000000.0
2006-03-16 05:10:00,6.17863,6.17984,6.17794,6.17925,59000000.0
2006-03-16 05:15:00,6.17878,6.18051,6.17789,6.17897,67000000.0
2006-03-16 05:20:00,6.17989,6.18029,6.1783,6.17923,79000000.0
2006-03-16 05:25:00,6.17879,6.18078,6.1781,6.18078,66000000.0
2006-03-16 05:30:00,6.17935,6.18116,6.17908,6.18022,76000000.0
2006-03-16 05:35:00,6.18019,6.18159,6.17937,6.18117,78000000.0
2006-03-16 05:40:00,6.18078,6.18134,6.17902,6.18123,61000000.0
2006-03-16 05:45:00,6.18051,6.18166,6.17929,6.17935,77000000.0
2006-03-16 05:50:00,6.18009,6.18241,6.17986,6.18087,62000000.0
2006-03-16 05:55:00,6.18122,6.18237,6.17974,6.18107,70000000.0
2006-03-16 06:00:00,6.18114,6.18161,6.17942,6.17991,77000000.0
2006-03-16 06:05:00,6.17978,6.18205,6.17965,6.1809,81000000.0
2006-03-16 06:10:00,6.18068,6.18332,6.18063,6.18103,73000000.0
2006-03-16 06:15:00,6.18154,6.18336,6.18154,6.1832,69000000.0
2006-03-16 06:20:00,6.18266,6.18418,6.18104,6.18414,68000000.0
2006-03-16 06:25:00,6.18293,6.18427,6.18171,6.18268,71000000.0
2006-03-16 06:30:00,6.18371,6.18551,6.18266,6.18395,58000000.0
2006-03-16 06:35:00,6.18383,6.18515,6.1825,6.18387,72000000.0
2006-03-16 06:40:00,6.1851,6.18551,6.18292,6.18401,71000000.0
2006-03-16 06:45:00,6.18396,6.18953,6.18341,6.18888,69000000.0
2006-03-16 06:50:00,6.18808,6.18829,6.18478,6.18485,56000000.0
2006-03-16 06:55:00,6.18381,6.18679,6.18325,6.1861,64000000.0
2006-03-16 07:00:00,6.18613,6.18642,6.18406,6.1856,58000000.0
2006-03-16 07:05:00,6.18512,6.186,6.18462,6.18591,59000000.0
2006-03-16 07:10:00,6.1855,6.18678,6.18404,6.18428,82000000.0
2006-03-16 07:15:00,6.18433,6.18651,6.18392,6.18465,80000000.0
2006-03-16 07:20:00,6.18455,6.18645,6.18413,6.18501,76000000.0
2006-03-16 07:25:00,6.18525,6.18525,6.18262,6.18281,78000000.0
2006-03-16 07:30:00,6.18404,6.18472,6.18326,6.18333,61000000.0
2006-03-16 07:35:00,6.18397,6.18472,6.18226,6.18388,63000000.0
2006-03-16 07:40:00,6.18308,6.18449,6.18236,6.18311,55000000.0
2006-03-16 07:45:00,6.1832,6.18449,6.18235,6.18332,59000000.0
2006-03-16 07:50:00,6.18389,6.18507,6.18312,6.18484,67000000.0
2006-03-16 07:55:00,6.18514,6.18673,6.18372,6.18668,62000000.0
2006-03-16 08:00:00,6.18485,6.18702,6.18485,6.18659,65000000.0
2006-03-16 08:05:00,6.18621,6.18663,6.18467,6.18509,73000000.0
2006-03-16 08:10:00,6.18478,6.18675,6.18352,6.18469,58000000.0
2006-03-16 08:15:00,6.18452,6.18565,6.18277,6.18398,59000000.0
2006-03-16 08:20:00,6.18351,6.18472,6.18253,6.18401,64000000.0
2006-03-16 08:25:00,6.18418,6.18549,6.18281,6.18373,56000000.0
2006-03-16 08:30:00,6.18423,6.18809,6.1839,6.18784,62000000.0
2006-03-16 08:35:00,6.18803,6.18933,6.1863,6.18738,56000000.0
2006-03-16 08:40:00,6.18767,6.19225,6.18665,6.18759,58000000.0
2006-03-16 08:45:00,6.18628,6.18798,6.18617,6.18781,76000000.0
2006-03-16 08:50:00,6.18633,6.18983,6.18596,6.18703,81000000.0
2006-03-16 08:55:00,6.18658,6.18813,6.18604,6.18702,70000000.0
2006-03-16 09:00:00,6.18687,6.18937,6.18687,6.18935,62000000.0
2006-03-16 09:05:00,6.18918,6.19175,6.18885,6.19175,66000000.0
2006-03-16 09:10:00,6.19162,6.193,6.19027,6.19148,67000000.0
2006-03-16 09:15:00,6.19297,6.19344,6.1912,6.19211,72000000.0
2006-03-16 09:20:00,6.19192,6.19259,6.18959,6.19012,74000000.0
2006-03-16 09:25:00,6.19013,6.19193,6.18832,6.19108,68000000.0
2006-03-16 09:30:00,6.19101,6.1924,6.18952,6.19232,69000000.0
2006-03-16 09:35:00,6.19286,6.19286,6.18948,6.19165,85000000.0
2006-03-16 09:40:00,6.19132,6.19147,6.18819,6.18907,74000000.0
2006-03-16 09:45:00,6.18895,6.19104,6.18777,6.18792,76000000.0
2006-03-16 09:50:00,6.18741,6.18984,6.18148,6.18255,74000000.0
2006-03-16 09:55:00,6.18199,6.18634,6.18096,6.18204,68000000.0
2006-03-16 10:00:00,6.18188,6.1822,6.1789,6.18117,75000000.0
2006-03-16 10:05:00,6.18027,6.181,6.17812,6.18048,50000000.0
2006-03-16 10:10:00,6.18021,6.18059,6.17799,6.17951,70000000.0
2006-03-16 10:15:00,6.17963,6.18268,6.17823,6.17848,74000000.0
2006-03-16 10:20:00,6.17832,6.18124,6.17787,6.18108,60000000.0
2006-03-16 10:25:00,6.1812,6.18221,6.17967,6.18057,60000000.0
2006-03-16 10:30:00,6.18052,6.1814,6.17915,6.18093,57000000.0
2006-03-16 10:35:00,6.1816,6.18288,6.1797,6.18143,72000000.0
2006-03-16 10:40:00,6.18163,6.18273,6.17938,6.18099,62000000.0
2006-03-16 10:45:00,6.18038,6.18334,6.17981,6.18284,55000000.0
2006-03-16 10:50:00,6.18178,6.18349,6.18037,6.18168,72000000.0
2006-03-16 10:55:00,6.18228,6.18303,6.17866,6.17866,49000000.0
2006-03-16 11:00:00,6.18021,6.18063,6.17764,6.17859,61000000.0
2006-03-16 11:05:00,6.1797,6.18084,6.17632,6.17746,71000000.0
2006-03-16 11:10:00,6.17705,6.17926,6.17705,6.17839,67000000.0
2006-03-16 11:15:00,6.17891,6.17902,6.17595,6.17689,63000000.0
2006-03-16 11:20:00,6.17735,6.17797,6.17451,6.17618,76000000.0
2006-03-16 11:25:00,6.17588,6.1764,6.17396,6.17498,64000000.0
2006-03-16 11:30:00,6.17488,6.17857,6.17392,6.17764,74000000.0
2006-03-16 11:35:00,6.17781,6.17915,6.17662,6.17788,60000000.0
2006-03-16 11:40:00,6.1781,6.17858,6.17363,6.17604,64000000.0
2006-03-16 11:45:00,6.17534,6.17609,6.17146,6.17196,62000000.0
2006-03-16 11:50:00,6.17254,6.17427,6.17174,6.17205,68000000.0
2006-03-16 11:55:00,6.17245,6.17761,6.17182,6.17651,52000000.0
2006-03-16 12:00:00,6.17675,6.17772,6.17523,6.17747,63000000.0
2006-03-16 12:05:00,6.1779,6.17892,6.17675,6.17822,61000000.0
2006-03-16 12:10:00,6.17696,6.17733,6.16975,6.17004,63000000.0
2006-03-16 12:15:00,6.1697,6.17074,6.16561,6.16613,56000000.0
2006-03-16 12:20:00,6.16676,6.17066,6.1662,6.16944,70000000.0
2006-03-16 12:25:00,6.16945,6.17153,6.16792,6.16969,57000000.0
2006-03-16 12:30:00,6.16953,6.17083,6.16774,6.16904,61000000.0
2006-03-16 12:35:00,6.16961,6.1714,6.16864,6.17123,64000000.0
2006-03-16 12:40:00,6.1707,6.17113,6.16874,6.16896,70000000.0
2006-03-16 12:45:00,6.16908,6.17183,6.16857,6.17096,65000000.0
2006-03-16 12:50:00,6.16998,6.17205,6.16981,6.17172,66000000.0
2006-03-16 12:55:00,6.17146,6.17338,6.17024,6.17253,62000000.0
2006-03-16 13:00:00,6.17197,6.17364,6.17066,6.17199,81000000.0
2006-03-16 13:05:00,6.17274,6.17372,6.17097,6.17156,77000000.0
2006-03-16 13:10:00,6.17224,6.17383,6.16979,6.17087,79000000.0
2006-03-16 13:15:00,6.17133,6.17625,6.17133,6.17511,63000000.0
2006-03-16 13:20:00,6.17488,6.17778,6.17333,6.17442,78000000.0
2006-03-16 13:25:00,6.17441,6.17928,6.17404,6.17545,62000000.0
2006-03-16 13:30:00,6.17534,6.1763,6.17408,6.17418,55000000.0
2006-03-16 13:35:00,6.17414,6.17496,6.17172,6.17174,65000000.0
2006-03-16 13:40:00,6.17281,6.17492,6.17166,6.17379,55000000.0
2006-03-16 13:45:00,6.17485,6.1762,6.17355,6.17387,64000000.0
2006-03-16 13:50:00,6.17458,6.17674,6.17361,6.17674,58000000.0
2006-03-16 13:55:00,6.177,6.177,6.17488,6.17536,59000000.0
2006-03-16 14:00:00,6.17648,6.17851,6.17464,6.17851,72000000.0
2006-03-16 14:05:00,6.17858,6.17935,6.17559,6.17769,60000000.0
2006-03-16 14:10:00,6.17665,6.17801,6.17585,6.17664,56000000.0
2006-03-16 14:15:00,6.17664,6.1781,6.17553,6.17598,76000000.0
2006-03-16 14:20:00,6.1753,6.17803,6.1753,6.17733,52000000.0
2006-03-16 14:25:00,6.17755,6.17804,6.1738,6.1738,65000000.0
2006-03-16 14:30:00,6.17383,6.17664,6.17383,6.17586,60000000.0
2006-03-16 14:35:00,6.17638,6.17801,6.1753,6.17553,63000000.0
2006-03-16 14:40:00,6.17627,6.17862,6.17624,6.17747,77000000.0
2006-03-16 14:45:00,6.17782,6.17857,6.17432,6.17546,56000000.0
2006-03-16 14:50:00,6.17434,6.17777,6.17218,6.17219,60000000.0
2006-03-16 14:55:00,6.17241,6.1737,6.1707,6.1707,71000000.0
2006-03-16 15:00:00,6.17184,6.17469,6.1718,6.1738,76000000.0
2006-03-16 15:05:00,6.17379,6.17653,6.17274,6.17653,68000000.0
2006-03-16 15:10:00,6.17625,6.17727,6.17459,6.17684,61000000.0
2006-03-16 15:15:00,6.17647,6.17647,6.17269,6.17349,68000000.0
2006-03-16 15:20:00,6.17292,6.17331,6.16832,6.16997,59000000.0
2006-03-16 15:25:00,6.16972,6.17418,6.16769,6.17399,71000000.0
2006-03-16 15:30:00,6.17238,6.17242,6.15254,6.15404,68000000.0
2006-03-16 15:35:00,6.15573,6.15833,6.15048,6.15048,52000000.0
2006-03-16 15:40:00,6.15087,6.15158,6.14578,6.14799,62000000.0
2006-03-16 15:45:00,6.14915,6.15225,6.14728,6.15225,81000000.0
2006-03-16 15:50:00,6.15229,6.15303,6.14827,6.15303,75000000.0
2006-03-16 15:55:00,6.15231,6.15241,6.14136,6.14495,74000000.0
2006-03-16 16:00:00,6.14589,6.14626,6.13798,6.14171,61000000.0
2006-03-16 16:05:00,6.14249,6.14439,6.14114,6.14385,70000000.0
2006-03-16 16:10:00,6.14388,6.14607,6.14136,6.14545,64000000.0
2006-03-16 16:15:00,6.14627,6.14985,6.14544,6.14653,66000000.0
2006-03-16 16:20:00,6.14659,6.14858,6.14179,6.14284,65000000.0
2006-03-16 16:25:00,6.14405,6.14671,6.14288,6.14657,51000000.0
2006-03-16 16:30:00,6.14756,6.14877,6.14627,6.14858,53000000.0
2006-03-16 16:35:00,6.14917,6.14917,6.14464,6.14464,78000000.0
2006-03-16 16:40:00,6.14455,6.14538,6.1419,6.14423,86000000.0
2006-03-16 16:45:00,6.14405,6.14611,6.14189,6.14229,59000000.0
2006-03-16 16:50:00,6.14231,6.14459,6.1402,6.14049,66000000.0
2006-03-16 16:55:00,6.14075,6.14295,6.13736,6.1419,52000000.0
2006-03-16 17:00:00,6.14182,6.14223,6.13826,6.13826,62000000.0
2006-03-16 17:05:00,6.13757,6.13757,6.12975,6.13203,73000000.0
2006-03-16 17:10:00,6.13231,6.134,6.1301,6.13303,57000000.0
2006-03-16 17:15:00,6.13331,6.13746,6.13106,6.13578,71000000.0
2006-03-16 17:20:00,6.13803,6.13934,6.13605,6.13732,55000000.0
2006-03-16 17:25:00,6.13692,6.13917,6.13485,6.13699,62000000.0
2006-03-16 17:30:00,6.1365,6.13711,6.13041,6.13253,63000000.0
2006-03-16 17:35:00,6.13365,6.13529,6.13229,6.13343,64000000.0
2006-03-16 17:40:00,6.13441,6.13905,6.13357,6.13801,76000000.0
2006-03-16 17:45:00,6.1376,6.1396,6.13612,6.13775,60000000.0
2006-03-16 17:50:00,6.1389,6.14118,6.13564,6.1358,86000000.0
2006-03-16 17:55:00,6.13437,6.13558,6.13119,6.13261,66000000.0
2006-03-16 18:00:00,6.13372,6.13654,6.13096,6.13096,72000000.0
2006-03-16 18:05:00,6.13217,6.13217,6.12734,6.13068,73000000.0
2006-03-16 18:10:00,6.13057,6.13136,6.1286,6.13022,58000000.0
2006-03-16 18:15:00,6.12886,6.1302,6.12726,6.12768,61000000.0
2006-03-16 18:20:00,6.12797,6.13129,6.12797,6.12965,63000000.0
2006-03-16 18:25:00,6.12976,6.13505,6.12923,6.1346,67000000.0
2006-03-16 18:30:00,6.13494,6.13596,6.1313,6.13386,65000000.0
2006-03-16 18:35:00,6.13431,6.13573,6.13276,6.13314,76000000.0
2006-03-16 18:40:00,6.13288,6.13657,6.13288,6.13532,67000000.0
2006-03-16 18:45:00,6.13503,6.13596,6.13363,6.13537,66000000.0
2006-03-16 18:50:00,6.13473,6.13694,6.13358,6.13563,63000000.0
2006-03-16 18:55:00,6.1359,6.13634,6.13435,6.13576,71000000.0
2006-03-16 19:00:00,6.13477,6.13486,6.12855,6.12923,70000000.0
2006-03-16 19:05:00,6.13,6.13235,6.12589,6.12632,76000000.0
2006-03-16 19:10:00,6.12803,6.13107,6.12598,6.12662,68000000.0
2006-03-16 19:15:00,6.12661,6.12708,6.12264,6.12456,61000000.0
2006-03-16 19:20:00,6.12568,6.12741,6.12165,6.1226,72000000.0
2006-03-16 19:25:00,6.12346,6.12351,6.12036,6.12099,62000000.0
2006-03-16 19:30:00,6.1206,6.1206,6.11631,6.11755,66000000.0
2006-03-16 19:35:00,6.11784,6.11964,6.11722,6.11814,63000000.0
2006-03-16 19:40:00,6.11818,6.12059,6.11757,6.11944,70000000.0
2006-03-16 19:45:00,6.11872,6.11934,6.11477,6.11609,70000000.0
2006-03-16 19:50:00,6.11605,6.11803,6.11535,6.11627,71000000.0
2006-03-16 19:55:00,6.11615,6.12544,6.11615,6.12365,68000000.0
2006-03-16 20:00:00,6.12266,6.12596,6.12154,6.12455,67000000.0
2006-03-16 20:05:00,6.1244,6.12525,6.12228,6.12357,65000000.0
2006-03-16 20:10:00,6.12306,6.12319,6.11919,6.12218,66000000.0
2006-03-16 20:15:00,6.12158,6.12428,6.12036,6.12154,64000000.0
2006-03-16 20:20:00,6.12117,6.12236,6.1192,6.1199,65000000.0
2006-03-16 20:25:00,6.11951,6.12137,6.1191,6.12097,63000000.0
2006-03-16 20:30:00,6.12123,6.12238,6.12017,6.12061,59000000.0
2006-03-16 20:35:00,6.12017,6.12381,6.11993,6.12208,70000000.0
2006-03-16 20:40:00,6.12128,6.12463,6.12128,6.12303,89000000.0
2006-03-16 20:45:00,6.1221,6.1239,6.12184,6.12208,67000000.0
2006-03-16 20:50:00,6.12177,6.12469,6.12138,6.123,62000000.0
2006-03-16 20:55:00,6.12281,6.12461,6.12212,6.12254,65000000.0
2006-03-16 21:00:00,6.12273,6.12392,6.11883,6.11912,72000000.0
2006-03-16 21:05:00,6.11888,6.12139,6.11809,6.12035,66000000.0
2006-03-16 21:10:00,6.12047,6.12107,6.11894,6.11904,62000000.0
2006-03-16 21:15:00,6.11917,6.12186,6.11917,6.12171,68000000.0
2006-03-16 21:20:00,6.12157,6.12305,6.12117,6.12168,52000000.0
2006-03-16 21:25:00,6.12202,6.12218,6.11971,6.12071,58000000.0
2006-03-16 21:30:00,6.12107,6.12264,6.11998,6.12025,59000000.0
2006-03-16 21:35:00,6.12032,6.12126,6.11923,6.12078,88000000.0
2006-03-16 21:40:00,6.12086,6.12132,6.11902,6.1197,65000000.0
2006-03-16 21:45:00,6.11963,6.12168,6.11903,6.12014,62000000.0
2006-03-16 21:50:00,6.12148,6.12172,6.11967,6.12121,62000000.0
2006-03-16 21:55:00,6.12059,6.12159,6.11956,6.12031,72000000.0
2006-03-16 22:00:00,6.12034,6.12096,6.11898,6.12017,79000000.0
2006-03-16 22:05:00,6.12056,6.12171,6.11958,6.11962,67000000.0
2006-03-16 22:10:00,6.11924,6.12501,6.11922,6.12462,64000000.0
2006-03-16 22:15:00,6.12373,6.12448,6.12033,6.12037,69000000.0
2006-03-16 22:20:00,6.12028,6.12117,6.11882,6.12002,69000000.0
2006-03-16 22:25:00,6.11961,6.12209,6.11961,6.1215,63000000.0
2006-03-16 22:30:00,6.12236,6.12387,6.12006,6.12204,60000000.0
2006-03-16 22:35:00,6.12172,6.12325,6.12042,6.12174,56000000.0
2006-03-16 22:40:00,6.12172,6.12369,6.12145,6.12152,63000000.0
2006-03-16 22:45:00,6.12107,6.12345,6.1209,6.1212,68000000.0
2006-03-16 22:50:00,6.1212,6.12189,6.12023,6.12077,70000000.0
2006-03-16 22:55:00,6.12078,6.12323,6.12035,6.12098,64000000.0
2006-03-16 23:00:00,6.12173,6.12203,6.11987,6.12013,68000000.0
2006-03-16 23:05:00,6.12039,6.12236,6.12039,6.12125,60000000.0
2006-03-16 23:10:00,6.12122,6.12309,6.12044,6.12154,66000000.0
2006-03-16 23:15:00,6.12147,6.12147,6.11874,6.11917,65000000.0
2006-03-16 23:20:00,6.11957,6.11993,6.11738,6.11755,66000000.0
2006-03-16 23:25:00,6.11761,6.11924,6.11744,6.11884,64000000.0
2006-03-16 23:30:00,6.11834,6.11957,6.11736,6.11793,72000000.0
2006-03-16 23:35:00,6.11732,6.11905,6.11631,6.11771,62000000.0
2006-03-16 23:40:00,6.11816,6.1198,6.11797,6.1198,80000000.0
2006-03-16 23:45:00,6.11872,6.12067,6.11872,6.12012,76000000.0
2006-03-16 23:50:00,6.12146,6.12156,6.11947,6.11949,67000000.0
2006-03-16 23:55:00,6.11911,6.12056,6.117,6.11723,76000000.0
2006-03-17 00:00:00,6.11748,6.12208,6.11748,6.1219,70000000.0
2006-03-17 00:05:00,6.12129,6.12211,6.11881,6.11962,62000000.0
2006-03-17 00:10:00,6.11957,6.12071,6.11817,6.11983,63000000.0
2006-03-17 00:15:00,6.11923,6.12267,6.11923,6.12157,65000000.0
2006-03-17 00:20:00,6.12208,6.12268,6.12092,6.12101,60000000.0
2006-03-17 00:25:00,6.12173,6.12331,6.11963,6.12242,66000000.0
2006-03-17 00:30:00,6.12225,6.12651,6.12193,6.12651,64000000.0
2006-03-17 00:35:00,6.12683,6.12713,6.12463,6.12573,80000000.0
2006-03-17 00:40:00,6.12587,6.12594,6.12229,6.12231,61000000.0
2006-03-17 00:45:00,6.12279,6.12416,6.122,6.12218,63000000.0
2006-03-17 00:50:00,6.12268,6.12487,6.12202,6.12417,60000000.0
2006-03-17 00:55:00,6.12407,6.12516,6.12255,6.12516,66000000.0
2006-03-17 01:00:00,6.12388,6.12432,6.12162,6.12349,63000000.0
2006-03-17 01:05:00,6.12391,6.12457,6.12256,6.12368,70000000.0
2006-03-17 01:10:00,6.12415,6.12682,6.1236,6.12561,55000000.0
2006-03-17 01:15:00,6.12548,6.12635,6.12435,6.12613,63000000.0
2006-03-17 01:20:00,6.12611,6.12638,6.12445,6.12445,59000000.0
2006-03-17 01:25:00,6.12484,6.12681,6.12455,6.12537,70000000.0
2006-03-17 01:30:00,6.12651,6.12718,6.12477,6.12524,68000000.0
2006-03-17 01:35:00,6.12499,6.1268,6.12499,6.12546,71000000.0
2006-03-17 01:40:00,6.12536,6.12615,6.12399,6.12424,72000000.0
2006-03-17 01:45:00,6.12469,6.12612,6.1245,6.12538,68000000.0
2006-03-17 01:50:00,6.12503,6.12503,6.12289,6.12306,67000000.0
2006-03-17 01:55:00,6.12269,6.1242,6.12192,6.12277,61000000.0
2006-03-17 02:00:00,6.12252,6.12396,6.12167,6.12249,69000000.0
2006-03-17 02:05:00,6.12133,6.12325,6.12088,6.12242,73000000.0
2006-03-17 02:10:00,6.12259,6.12323,6.1207,6.12161,74000000.0
2006-03-17 02:15:00,6.12191,6.12318,6.1209,6.12175,70000000.0
2006-03-17 02:20:00,6.1219,6.12277,6.12125,6.12125,74000000.0
2006-03-17 02:25:00,6.12149,6.12391,6.12149,6.12366,59000000.0
2006-03-17 02:30:00,6.12384,6.12395,6.11984,6.12126,64000000.0
2006-03-17 02:35:00,6.1212,6.12234,6.11894,6.11987,71000000.0
2006-03-17 02:40:00,6.1198,6.12174,6.11876,6.12001,69000000.0
2006-03-17 02:45:00,6.11981,6.12164,6.11925,6.12078,69000000.0
2006-03-17 02:50:00,6.1213,6.12156,6.1182,6.11863,66000000.0
2006-03-17 02:55:00,6.11934,6.12049,6.11795,6.11885,65000000.0
2006-03-17 03:00:00,6.11888,6.12115,6.11856,6.12009,67000000.0
2006-03-17 03:05:00,6.12097,6.12302,6.11971,6.11971,68000000.0
2006-03-17 03:10:00,6.11961,6.12148,6.11953,6.11994,80000000.0
2006-03-17 03:15:00,6.11994,6.12164,6.11994,6.12063,50000000.0
2006-03-17 03:20:00,6.1217,6.12254,6.1205,6.12095,62000000.0
2006-03-17 03:25:00,6.1209,6.12339,6.12063,6.12174,71000000.0
2006-03-17 03:30:00,6.12211,6.12473,6.12188,6.12297,68000000.0
2006-03-17 03:35:00,6.12292,6.12396,6.12172,6.1235,60000000.0
2006-03-17 03:40:00,6.12343,6.12343,6.12128,6.12292,82000000.0
2006-03-17 03:45:00,6.12218,6.12305,6.12107,6.12238,53000000.0
2006-03-17 03:50:00,6.12263,6.12283,6.1202,6.12049,74000000.0
2006-03-17 03:55:00,6.12043,6.12357,6.12018,6.12235,63000000.0
2006-03-17 04:00:00,6.12268,6.12438,6.12078,6.12186,70000000.0
2006-03-17 04:05:00,6.1221,6.12225,6.12,6.12098,66000000.0
2006-03-17 04:10:00,6.12009,6.12197,6.12009,6.12135,77000000.0
2006-03-17 04:15:00,6.12144,6.1247,6.12095,6.1247,57000000.0
2006-03-17 04:20:00,6.12451,6.12477,6.12262,6.12407,62000000.0
2006-03-17 04:25:00,6.12254,6.12588,6.12243,6.1258,53000000.0
2006-03-17 04:30:00,6.12749,6.13033,6.12692,6.12784,66000000.0
2006-03-17 04:35:00,6.12712,6.12845,6.12552,6.12725,64000000.0
2006-03-17 04:40:00,6.12719,6.12818,6.12633,6.12725,54000000.0
2006-03-17 04:45:00,6.12744,6.12787,6.12548,6.12563,63000000.0
2006-03-17 04:50:00,6.12593,6.12725,6.12456,6.12529,71000000.0
2006-03-17 04:55:00,6.12516,6.12712,6.12501,6.12537,65000000.0
2006-03-17 05:00:00,6.12577,6.12702,6.1251,6.12651,62000000.0
2006-03-17 05:05:00,6.1268,6.12827,6.12615,6.12706,72000000.0
2006-03-17 05:10:00,6.12692,6.12723,6.12415,6.12473,59000000.0
2006-03-17 05:15:00,6.12431,6.12626,6.12427,6.12524,67000000.0
2006-03-17 05:20:00,6.12552,6.12649,6.12369,6.12434,79000000.0
2006-03-17 05:25:00,6.125,6.12609,6.12351,6.12511,66000000.0
2006-03-17 05:30:00,6.12457,6.12527,6.12339,6.12362,76000000.0
2006-03-17 05:35:00,6.12338,6.12504,6.12338,6.12405,78000000.0
2006-03-17 05:40:00,6.12547,6.12628,6.12424,6.12547,61000000.0
2006-03-17 05:45:00,6.12565,6.12586,6.12271,6.124,77000000.0
2006-03-17 05:50:00,6.12511,6.12511,6.12258,6.12341,62000000.0
2006-03-17 05:55:00,6.12371,6.12416,6.12232,6.12303,70000000.0
2006-03-17 06:00:00,6.12265,6.12487,6.12241,6.12448,77000000.0
2006-03-17 06:05:00,6.12418,6.12429,6.12281,6.12396,81000000.0
2006-03-17 06:10:00,6.12368,6.12528,6.12246,6.12383,73000000.0
2006-03-17 06:15:00,6.12364,6.12492,6.1231,6.12347,69000000.0
2006-03-17 06:20:00,6.12335,6.12431,6.12282,6.12298,68000000.0
2006-03-17 06:25:00,6.12309,6.12508,6.12289,6.12441,71000000.0
2006-03-17 06:30:00,6.12434,6.12485,6.12343,6.12373,58000000.0
2006-03-17 06:35:00,6.12361,6.12482,6.12293,6.12343,72000000.0
2006-03-17 06:40:00,6.12347,6.12453,6.12321,6.12435,71000000.0
2006-03-17 06:45:00,6.12355,6.12447,6.1228,6.12431,69000000.0
2006-03-17 06:50:00,6.12422,6.12454,6.12324,6.12326,56000000.0
2006-03-17 06:55:00,6.12361,6.12509,6.12334,6.1248,64000000.0
2006-03-17 07:00:00,6.12528,6.12584,6.12415,6.12544,58000000.0
2006-03-17 07:05:00,6.12545,6.12617,6.12418,6.12551,59000000.0
2006-03-17 07:10:00,6.1258,6.1263,6.12486,6.12553,82000000.0
2006-03-17 07:15:00,6.12554,6.12621,6.123,6.123,80000000.0
2006-03-17 07:20:00,6.12334,6.12518,6.12288,6.12388,76000000.0
2006-03-17 07:25:00,6.12419,6.12555,6.12385,6.1245,78000000.0
2006-03-17 07:30:00,6.12459,6.12591,6.12412,6.12555,61000000.0
2006-03-17 07:35:00,6.12526,6.12614,6.12321,6.12602,63000000.0
2006-03-17 07:40:00,6.12574,6.12633,6.12419,6.12475,55000000.0
2006-03-17 07:45:00,6.12512,6.12677,6.12484,6.12556,59000000.0
2006-03-17 07:50:00,6.12534,6.1266,6.12481,6.12629,67000000.0
2006-03-17 07:55:00,6.12645,6.12699,6.12468,6.12637,62000000.0
2006-03-17 08:00:00,6.12614,6.12718,6.12457,6.12569,65000000.0
2006-03-17 08:05:00,6.12658,6.12884,6.12464,6.12477,73000000.0
2006-03-17 08:10:00,6.12458,6.12731,6.12458,6.12608,58000000.0
2006-03-17 08:15:00,6.12664,6.12805,6.12606,6.1266,59000000.0
2006-03-17 08:20:00,6.12657,6.1283,6.12642,6.12698,64000000.0
2006-03-17 08:25:00,6.12693,6.12712,6.12457,6.12686,56000000.0
2006-03-17 08:30:00,6.12598,6.12669,6.12271,6.12412,62000000.0
2006-03-17 08:35:00,6.12355,6.12565,6.12325,6.12483,56000000.0
2006-03-17 08:40:00,6.12462,6.12605,6.12395,6.12521,58000000.0
2006-03-17 08:45:00,6.12528,6.12685,6.12331,6.12455,76000000.0
2006-03-17 08:50:00,6.12485,6.12775,6.12405,6.12678,81000000.0
2006-03-17 08:55:00,6.12672,6.12973,6.1258,6.12958,70000000.0
2006-03-17 09:00:00,6.12866,6.13159,6.12849,6.13146,62000000.0
2006-03-17 09:05:00,6.1315,6.13272,6.12992,6.13249,66000000.0
2006-03-17 09:10:00,6.13272,6.13411,6.13108,6.13332,67000000.0
2006-03-17 09:15:00,6.13399,6.13448,6.13142,6.13241,72000000.0
2006-03-17 09:20:00,6.13284,6.13338,6.13038,6.13187,74000000.0
2006-03-17 09:25:00,6.13064,6.13274,6.13061,6.13268,68000000.0
2006-03-17 09:30:00,6.13281,6.1343,6.13124,6.13172,69000000.0
2006-03-17 09:35:00,6.13162,6.13304,6.12943,6.13277,85000000.0
2006-03-17 09:40:00,6.13249,6.13411,6.13052,6.13337,74000000.0
2006-03-17 09:45:00,6.13434,6.13466,6.13136,6.13164,76000000.0
2006-03-17 09:50:00,6.13178,6.13477,6.13167,6.1326,74000000.0
2006-03-17 09:55:00,6.13327,6.13575,6.13258,6.13419,68000000.0
2006-03-17 10:00:00,6.13378,6.13487,6.13181,6.13331,75000000.0
2006-03-17 10:05:00,6.13271,6.13424,6.12521,6.12525,50000000.0
2006-03-17 10:10:00,6.12434,6.12766,6.12434,6.1273,70000000.0
2006-03-17 10:15:00,6.12693,6.13015,6.12387,6.12915,74000000.0
2006-03-17 10:20:00,6.12906,6.13018,6.12691,6.12803,60000000.0
2006-03-17 10:25:00,6.12719,6.12939,6.12537,6.12674,60000000.0
2006-03-17 10:30:00,6.12553,6.13093,6.12546,6.1294,57000000.0
2006-03-17 10:35:00,6.12979,6.13083,6.12642,6.12721,72000000.0
2006-03-17 10:40:00,6.12681,6.12739,6.12415,6.12557,62000000.0
2006-03-17 10:45:00,6.12571,6.12658,6.12418,6.12492,55000000.0
2006-03-17 10:50:00,6.12478,6.12518,6.12136,6.12269,72000000.0
2006-03-17 10:55:00,6.12338,6.12613,6.12286,6.12528,49000000.0
2006-03-17 11:00:00,6.12534,6.12549,6.12225,6.12364,61000000.0
2006-03-17 11:05:00,6.12358,6.12614,6.12221,6.12525,71000000.0
2006-03-17 11:10:00,6.12537,6.12715,6.12439,6.12666,67000000.0
2006-03-17 11:15:00,6.12711,6.12763,6.1255,6.1255,63000000.0
2006-03-17 11:20:00,6.12558,6.12736,6.12484,6.12512,76000000.0
2006-03-17 11:25:00,6.12464,6.12836,6.12464,6.12692,64000000.0
2006-03-17 11:30:00,6.12533,6.12661,6.1231,6.12391,74000000.0
2006-03-17 11:35:00,6.12474,6.12633,6.12078,6.12474,60000000.0
2006-03-17 11:40:00,6.12366,6.12524,6.11951,6.12009,64000000.0
2006-03-17 11:45:00,6.11993,6.12009,6.11537,6.11662,62000000.0
2006-03-17 11:50:00,6.11642,6.11689,6.11328,6.11571,68000000.0
2006-03-17 11:55:00,6.11744,6.12024,6.11628,6.11731,52000000.0
2006-03-17 12:00:00,6.11741,6.12284,6.11716,6.11947,63000000.0
2006-03-17 12:05:00,6.11929,6.1227,6.11798,6.12159,61000000.0
2006-03-17 12:10:00,6.12192,6.12289,6.1184,6.11861,63000000.0
2006-03-17 12:15:00,6.11998,6.12039,6.11655,6.11739,56000000.0
2006-03-17 12:20:00,6.11786,6.11943,6.11564,6.11943,70000000.0
2006-03-17 12:25:00,6.11996,6.12069,6.11784,6.11809,57000000.0
2006-03-17 12:30:00,6.11964,6.12067,6.11819,6.11971,61000000.0
2006-03-17 12:35:00,6.11937,6.12071,6.11884,6.12033,64000000.0
2006-03-17 12:40:00,6.12001,6.12076,6.11851,6.11993,70000000.0
2006-03-17 12:45:00,6.12015,6.12137,6.11913,6.11977,65000000.0
2006-03-17 12:50:00,6.12,6.12197,6.11934,6.12095,66000000.0
2006-03-17 12:55:00,6.12106,6.12216,6.11966,6.12117,62000000.0
2006-03-17 13:00:00,6.12114,6.12342,6.11963,6.1224,81000000.0
2006-03-17 13:05:00,6.12272,6.12419,6.1217,6.12234,77000000.0
2006-03-17 13:10:00,6.1235,6.1253,6.1221,6.1253,79000000.0
2006-03-17 13:15:00,6.12523,6.12739,6.12257,6.12698,63000000.0
2006-03-17 13:20:00,6.12698,6.12801,6.12214,6.12292,78000000.0
2006-03-17 13:25:00,6.12293,6.12482,6.1215,6.12323,62000000.0
2006-03-17 13:30:00,6.12329,6.12509,6.12227,6.12263,55000000.0
2006-03-17 13:35:00,6.12313,6.1246,6.12012,6.12056,65000000.0
2006-03-17 13:40:00,6.12104,6.1226,6.11812,6.12032,55000000.0
2006-03-17 13:45:00,6.1209,6.12212,6.11842,6.12212,64000000.0
2006-03-17 13:50:00,6.12185,6.12225,6.1195,6.12213,58000000.0
2006-03-17 13:55:00,6.12168,6.12265,6.11997,6.1202,59000000.0
2006-03-17 14:00:00,6.11969,6.12146,6.11878,6.12084,72000000.0
2006-03-17 14:05:00,6.12071,6.12088,6.11888,6.11987,60000000.0
2006-03-17 14:10:00,6.11994,6.12085,6.11791,6.12021,56000000.0
2006-03-17 14:15:00,6.11984,6.12297,6.11915,6.12143,76000000.0
2006-03-17 14:20:00,6.1214,6.12254,6.11995,6.12033,52000000.0
2006-03-17 14:25:00,6.12003,6.12156,6.11892,6.12074,65000000.0
2006-03-17 14:30:00,6.12092,6.12582,6.12044,6.12497,60000000.0
2006-03-17 14:35:00,6.12378,6.1261,6.12248,6.12362,63000000.0
2006-03-17 14:40:00,6.12418,6.12656,6.12304,6.12473,77000000.0
2006-03-17 14:45:00,6.12483,6.12661,6.12281,6.12476,56000000.0
2006-03-17 14:50:00,6.12348,6.12463,6.12085,6.1216,60000000.0
2006-03-17 14:55:00,6.12125,6.12237,6.11616,6.11616,71000000.0
2006-03-17 15:00:00,6.1173,6.11895,6.11546,6.11636,76000000.0
2006-03-17 15:05:00,6.11696,6.1194,6.11603,6.11722,68000000.0
2006-03-17 15:10:00,6.11744,6.1189,6.11505,6.11635,61000000.0
2006-03-17 15:15:00,6.11625,6.11839,6.11533,6.1166,68000000.0
2006-03-17 15:20:00,6.1168,6.12034,6.11672,6.11747,59000000.0
2006-03-17 15:25:00,6.11704,6.11913,6.11626,6.11693,71000000.0
2006-03-17 15:30:00,6.11725,6.11868,6.11535,6.11574,68000000.0
2006-03-17 15:35:00,6.11651,6.11772,6.11464,6.11589,52000000.0
2006-03-17 15:40:00,6.11632,6.11769,6.11457,6.11568,62000000.0
2006-03-17 15:45:00,6.1153,6.11571,6.10906,6.11095,81000000.0
2006-03-17 15:50:00,6.11078,6.11647,6.11002,6.11508,75000000.0
2006-03-17 15:55:00,6.11731,6.1188,6.11292,6.11731,74000000.0
2006-03-17 16:00:00,6.11803,6.12198,6.11723,6.12028,61000000.0
2006-03-17 16:05:00,6.12004,6.12086,6.1175,6.11968,70000000.0
2006-03-17 16:10:00,6.1193,6.12259,6.11838,6.12133,64000000.0
2006-03-17 16:15:00,6.11965,6.12637,6.11625,6.12637,66000000.0
2006-03-17 16:20:00,6.12539,6.12632,6.12139,6.12287,65000000.0
2006-03-17 16:25:00,6.12264,6.12331,6.11836,6.12076,51000000.0
2006-03-17 16:30:00,6.12018,6.12297,6.11938,6.12122,53000000.0
2006-03-17 16:35:00,6.12121,6.12414,6.12105,6.12215,78000000.0
2006-03-17 16:40:00,6.12303,6.12526,6.122,6.12496,86000000.0
2006-03-17 16:45:00,6.12322,6.12498,6.12208,6.12353,59000000.0
2006-03-17 16:50:00,6.12365,6.13164,6.12279,6.12981,66000000.0
2006-03-17 16:55:00,6.13054,6.13479,6.12952,6.13271,52000000.0
2006-03-17 17:00:00,6.13325,6.14019,6.13268,6.13726,62000000.0
2006-03-17 17:05:00,6.13714,6.13798,6.13096,6.13259,73000000.0
2006-03-17 17:10:00,6.13219,6.13524,6.1315,6.13314,57000000.0
2006-03-17 17:15:00,6.13111,6.13112,6.12766,6.12903,71000000.0
2006-03-17 17:20:00,6.12832,6.13121,6.12604,6.12763,55000000.0
2006-03-17 17:25:00,6.12768,6.13196,6.12768,6.12791,62000000.0
2006-03-17 17:30:00,6.12685,6.12811,6.12367,6.12458,63000000.0
2006-03-17 17:35:00,6.12348,6.1267,6.12283,6.12451,64000000.0
2006-03-17 17:40:00,6.12481,6.12551,6.12235,6.12363,76000000.0
2006-03-17 17:45:00,6.1239,6.12601,6.12256,6.12538,60000000.0
2006-03-17 17:50:00,6.12509,6.1259,6.12218,6.12335,86000000.0
2006-03-17 17:55:00,6.12321,6.12566,6.1208,6.12566,66000000.0
2006-03-17 18:00:00,6.12455,6.12476,6.1172,6.11805,72000000.0
2006-03-17 18:05:00,6.11773,6.12015,6.11575,6.11655,73000000.0
2006-03-17 18:10:00,6.11691,6.1176,6.11487,6.11677,58000000.0
2006-03-17 18:15:00,6.11601,6.11711,6.1137,6.11704,61000000.0
2006-03-17 18:20:00,6.11667,6.1176,6.11481,6.11633,63000000.0
2006-03-17 18:25:00,6.11626,6.11824,6.11389,6.11558,67000000.0
2006-03-17 18:30:00,6.11601,6.11709,6.11307,6.11403,65000000.0
2006-03-17 18:35:00,6.11417,6.11521,6.11213,6.11241,76000000.0
2006-03-17 18:40:00,6.11229,6.1176,6.11229,6.11428,67000000.0
2006-03-17 18:45:00,6.11437,6.11597,6.11272,6.11451,66000000.0
2006-03-17 18:50:00,6.11429,6.11441,6.11107,6.11187,63000000.0
2006-03-17 18:55:00,6.11235,6.11447,6.11001,6.11246,71000000.0
2006-03-17 19:00:00,6.11257,6.11473,6.11098,6.11292,70000000.0
2006-03-17 19:05:00,6.11288,6.11413,6.10685,6.10776,76000000.0
2006-03-17 19:10:00,6.10844,6.11246,6.10758,6.11085,68000000.0
2006-03-17 19:15:00,6.11014,6.11161,6.1076,6.10969,61000000.0
2006-03-17 19:20:00,6.11066,6.11598,6.10946,6.11396,72000000.0
2006-03-17 19:25:00,6.11423,6.11446,6.11099,6.1139,62000000.0
2006-03-17 19:30:00,6.11377,6.11446,6.11167,6.11435,66000000.0
2006-03-17 19:35:00,6.11393,6.11762,6.11315,6.11696,63000000.0
2006-03-17 19:40:00,6.11706,6.11706,6.11375,6.11413,70000000.0
2006-03-17 19:45:00,6.11378,6.11517,6.11105,6.11307,70000000.0
2006-03-17 19:50:00,6.11288,6.11657,6.11247,6.1154,71000000.0
2006-03-17 19:55:00,6.11541,6.11694,6.11414,6.11618,68000000.0
2006-03-17 20:00:00,6.11638,6.1169,6.11527,6.11605,67000000.0
2006-03-17 20:05:00,6.11598,6.11685,6.1135,6.11484,65000000.0
2006-03-17 20:10:00,6.1145,6.11511,6.11303,6.11503,66000000.0
2006-03-17 20:15:00,6.1149,6.115,6.11204,6.11289,64000000.0
2006-03-17 20:20:00,6.11476,6.11476,6.11236,6.11335,65000000.0
2006-03-17 20:25:00,6.11322,6.11582,6.1122,6.11558,63000000.0
2006-03-17 20:30:00,6.1144,6.11582,6.11319,6.11416,59000000.0
2006-03-17 20:35:00,6.1141,6.11595,6.1133,6.1139,70000000.0
2006-03-17 20:40:00,6.11489,6.11602,6.11265,6.11356,89000000.0
2006-03-17 20:45:00,6.11392,6.11706,6.11297,6.11649,67000000.0
2006-03-17 20:50:00,6.11675,6.11861,6.11531,6.11604,62000000.0
2006-03-17 20:55:00,6.11603,6.11692,6.11435,6.11505,65000000.0
2006-03-17 21:00:00,6.11525,6.11637,6.11156,6.11257,72000000.0
2006-03-17 21:05:00,6.11222,6.11474,6.11191,6.11398,66000000.0
2006-03-17 21:10:00,6.11398,6.115,6.11285,6.11481,62000000.0
2006-03-17 21:15:00,6.11495,6.11522,6.1132,6.11382,68000000.0
2006-03-17 21:20:00,6.11383,6.11598,6.11371,6.11503,52000000.0
2006-03-17 21:25:00,6.11531,6.11637,6.11321,6.11426,58000000.0
2006-03-17 21:30:00,6.11422,6.11519,6.11285,6.11461,59000000.0
2006-03-17 21:35:00,6.11431,6.11577,6.11315,6.11577,88000000.0
2006-03-17 21:40:00,6.11586,6.11594,6.1137,6.11479,65000000.0
2006-03-17 21:45:00,6.11408,6.11493,6.11344,6.11438,62000000.0
2006-03-17 21:50:00,6.11421,6.11501,6.11266,6.11317,62000000.0
2006-03-17 21:55:00,6.11418,6.11473,6.11138,6.11346,72000000.0
2006-03-17 22:00:00,6.11269,6.11486,6.11228,6.11382,79000000.0
2006-03-17 22:05:00,6.11376,6.11502,6.11268,6.11397,67000000.0
2006-03-17 22:10:00,6.11347,6.11569,6.11347,6.11473,64000000.0
2006-03-17 22:15:00,6.11477,6.11588,6.11234,6.11283,69000000.0
2006-03-17 22:20:00,6.11256,6.11367,6.11168,6.11203,69000000.0
2006-03-17 22:25:00,6.11222,6.11376,6.10703,6.11102,63000000.0
2006-03-17 22:30:00,6.11086,6.11277,6.10941,6.11277,60000000.0
2006-03-17 22:35:00,6.1126,6.11283,6.11013,6.11118,56000000.0
2006-03-17 22:40:00,6.11017,6.11163,6.10967,6.11009,63000000.0
2006-03-17 22:45:00,6.11082,6.11412,6.11053,6.1124,68000000.0
2006-03-17 22:50:00,6.11171,6.11339,6.111,6.11188,70000000.0
2006-03-17 22:55:00,6.1118,6.11353,6.11117,6.11282,64000000.0
2006-03-17 23:00:00,6.11265,6.11482,6.11245,6.11401,68000000.0
2006-03-17 23:05:00,6.11394,6.11509,6.11301,6.11435,60000000.0
2006-03-17 23:10:00,6.11442,6.11552,6.11334,6.11403,66000000.0
2006-03-17 23:15:00,6.1143,6.11627,6.11374,6.11627,65000000.0
2006-03-17 23:20:00,6.11576,6.11618,6.11457,6.11494,66000000.0
2006-03-17 23:25:00,6.11501,6.11673,6.11459,6.11585,64000000.0
2006-03-17 23:30:00,6.11625,6.11653,6.11476,6.11549,72000000.0
2006-03-17 23:35:00,6.11552,6.11615,6.11413,6.11466,62000000.0
2006-03-17 23:40:00,6.11589,6.11749,6.11523,6.11682,80000000.0
2006-03-17 23:45:00,6.11732,6.11747,6.11513,6.1155,76000000.0
2006-03-17 23:50:00,6.11561,6.11796,6.11493,6.11715,67000000.0
2006-03-17 23:55:00,6.11687,6.11807,6.11478,6.11501,76000000.0
2006-03-20 02:00:00,6.12107,6.12339,6.11909,6.11986,69000000.0
2006-03-20 02:05:00,6.12016,6.12167,6.11928,6.12106,73000000.0
2006-03-20 02:10:00,6.12127,6.12321,6.11949,6.12179,74000000.0
2006-03-20 02:15:00,6.12302,6.12505,6.12253,6.12503,70000000.0
2006-03-20 02:20:00,6.12364,6.12428,6.12178,6.12245,74000000.0
2006-03-20 02:25:00,6.12246,6.12478,6.12227,6.12327,59000000.0
2006-03-20 02:30:00,6.12296,6.1249,6.12157,6.12157,64000000.0
2006-03-20 02:35:00,6.12151,6.12249,6.12058,6.12133,71000000.0
2006-03-20 02:40:00,6.1212,6.12283,6.12025,6.12025,69000000.0
2006-03-20 02:45:00,6.12017,6.12147,6.11943,6.12071,69000000.0
2006-03-20 02:50:00,6.12063,6.12219,6.12,6.12072,66000000.0
2006-03-20 02:55:00,6.12017,6.12227,6.12017,6.12037,65000000.0
2006-03-20 03:00:00,6.11961,6.12037,6.11857,6.11901,67000000.0
2006-03-20 03:05:00,6.11877,6.12064,6.11849,6.11924,68000000.0
2006-03-20 03:10:00,6.11931,6.12156,6.11856,6.12052,80000000.0
2006-03-20 03:15:00,6.12022,6.12193,6.11975,6.12097,50000000.0
2006-03-20 03:20:00,6.12107,6.12243,6.12035,6.12082,62000000.0
2006-03-20 03:25:00,6.12251,6.12253,6.12007,6.12178,71000000.0
2006-03-20 03:30:00,6.12223,6.12282,6.12058,6.12188,68000000.0
2006-03-20 03:35:00,6.12238,6.1234,6.12043,6.12277,60000000.0
2006-03-20 03:40:00,6.12282,6.12286,6.11957,6.12035,82000000.0
2006-03-20 03:45:00,6.1202,6.12054,6.11854,6.11886,53000000.0
2006-03-20 03:50:00,6.11867,6.1198,6.11802,6.1192,74000000.0
2006-03-20 03:55:00,6.11909,6.12163,6.11835,6.12137,63000000.0
2006-03-20 04:00:00,6.12096,6.12347,6.12008,6.12218,70000000.0
2006-03-20 04:05:00,6.12189,6.12416,6.12139,6.12261,66000000.0
2006-03-20 04:10:00,6.1226,6.12338,6.12177,6.12205,77000000.0
2006-03-20 04:15:00,6.12204,6.12318,6.12104,6.12171,57000000.0
2006-03-20 04:20:00,6.12248,6.12385,6.12155,6.12195,62000000.0
2006-03-20 04:25:00,6.12294,6.12309,6.12134,6.12281,53000000.0
2006-03-20 04:30:00,6.12212,6.12387,6.12179,6.12335,66000000.0
2006-03-20 04:35:00,6.12267,6.12377,6.12119,6.1237,64000000.0
2006-03-20 04:40:00,6.1238,6.12415,6.12235,6.12252,54000000.0
2006-03-20 04:45:00,6.123,6.12488,6.12234,6.12337,63000000.0
2006-03-20 04:50:00,6.12297,6.12405,6.12193,6.1228,71000000.0
2006-03-20 04:55:00,6.12273,6.12329,6.1209,6.12329,65000000.0
2006-03-20 05:00:00,6.12366,6.12445,6.12273,6.12375,62000000.0
2006-03-20 05:05:00,6.12463,6.12488,6.12258,6.12357,72000000.0
2006-03-20 05:10:00,6.1247,6.12484,6.12273,6.12331,59000000.0
2006-03-20 05:15:00,6.1236,6.12392,6.12177,6.12303,67000000.0
2006-03-20 05:20:00,6.12344,6.12354,6.12105,6.12238,79000000.0
2006-03-20 05:25:00,6.12281,6.12351,6.12241,6.12338,66000000.0
2006-03-20 05:30:00,6.12322,6.12346,6.12145,6.12251,76000000.0
2006-03-20 05:35:00,6.12247,6.12247,6.12091,6.12114,78000000.0
2006-03-20 05:40:00,6.12262,6.1238,6.12134,6.12298,61000000.0
2006-03-20 05:45:00,6.12324,6.12409,6.12197,6.12335,77000000.0
2006-03-20 05:50:00,6.12338,6.12351,6.12201,6.12206,62000000.0
2006-03-20 05:55:00,6.12201,6.12377,6.12154,6.12264,70000000.0
2006-03-20 06:00:00,6.12279,6.12369,6.12183,6.12296,77000000.0
2006-03-20 06:05:00,6.12263,6.1241,6.12169,6.12191,81000000.0
2006-03-20 06:10:00,6.12356,6.12379,6.12168,6.12273,73000000.0
2006-03-20 06:15:00,6.12257,6.12314,6.12177,6.12267,69000000.0
2006-03-20 06:20:00,6.12266,6.12391,6.12186,6.12317,68000000.0
2006-03-20 06:25:00,6.12329,6.12468,6.12271,6.12355,71000000.0
2006-03-20 06:30:00,6.12432,6.12594,6.12336,6.12453,58000000.0
2006-03-20 06:35:00,6.12462,6.12679,6.12448,6.12604,72000000.0
2006-03-20 06:40:00,6.12545,6.12647,6.12463,6.12463,71000000.0
2006-03-20 06:45:00,6.12421,6.12586,6.1236,6.12401,69000000.0
2006-03-20 06:50:00,6.12489,6.12489,6.12242,6.12351,56000000.0
2006-03-20 06:55:00,6.12315,6.12442,6.12277,6.12317,64000000.0
2006-03-20 07:00:00,6.12286,6.12512,6.12269,6.12497,58000000.0
2006-03-20 07:05:00,6.12497,6.12558,6.12424,6.12504,59000000.0
2006-03-20 07:10:00,6.12497,6.1266,6.12439,6.1264,82000000.0
2006-03-20 07:15:00,6.12649,6.12915,6.12613,6.12724,80000000.0
2006-03-20 07:20:00,6.12814,6.12879,6.12667,6.12824,76000000.0
2006-03-20 07:25:00,6.12805,6.12832,6.12558,6.12583,78000000.0
2006-03-20 07:30:00,6.12566,6.12693,6.12462,6.12635,61000000.0
2006-03-20 07:35:00,6.12665,6.12767,6.12495,6.12542,63000000.0
2006-03-20 07:40:00,6.12542,6.12648,6.12409,6.12648,55000000.0
2006-03-20 07:45:00,6.12466,6.127,6.12461,6.12525,59000000.0
2006-03-20 07:50:00,6.12567,6.12596,6.12342,6.12524,67000000.0
2006-03-20 07:55:00,6.12532,6.12564,6.12371,6.12386,62000000.0
2006-03-20 08:00:00,6.12343,6.12488,6.12164,6.12187,65000000.0
2006-03-20 08:05:00,6.1227,6.12339,6.12076,6.12251,73000000.0
2006-03-20 08:10:00,6.12257,6.12417,6.1222,6.12384,58000000.0
2006-03-20 08:15:00,6.12361,6.12429,6.12211,6.12344,59000000.0
2006-03-20 08:20:00,6.1226,6.12454,6.12236,6.12395,64000000.0
2006-03-20 08:25:00,6.12392,6.12561,6.12362,6.12452,56000000.0
2006-03-20 08:30:00,6.12317,6.12609,6.12317,6.12409,62000000.0
2006-03-20 08:35:00,6.12364,6.12611,6.12345,6.1253,56000000.0
2006-03-20 08:40:00,6.12429,6.12581,6.12362,6.12565,58000000.0
2006-03-20 08:45:00,6.12576,6.12751,6.12446,6.12697,76000000.0
2006-03-20 08:50:00,6.12765,6.12765,6.12453,6.12676,81000000.0
2006-03-20 08:55:00,6.12606,6.13104,6.12571,6.12896,70000000.0
2006-03-20 09:00:00,6.13036,6.13133,6.12774,6.12785,62000000.0
2006-03-20 09:05:00,6.12827,6.1289,6.12571,6.12724,66000000.0
2006-03-20 09:10:00,6.12698,6.12802,6.12498,6.12648,67000000.0
2006-03-20 09:15:00,6.12443,6.12525,6.12242,6.12364,72000000.0
2006-03-20 09:20:00,6.12375,6.12539,6.12069,6.12186,74000000.0
2006-03-20 09:25:00,6.12177,6.12634,6.1191,6.12094,68000000.0
2006-03-20 09:30:00,6.12112,6.12272,6.12,6.1225,69000000.0
2006-03-20 09:35:00,6.12238,6.12327,6.12103,6.12151,85000000.0
2006-03-20 09:40:00,6.12056,6.12288,6.11902,6.12162,74000000.0
2006-03-20 09:45:00,6.12231,6.12521,6.12203,6.12518,76000000.0
2006-03-20 09:50:00,6.12483,6.12568,6.12068,6.1214,74000000.0
2006-03-20 09:55:00,6.12082,6.12473,6.11635,6.11749,68000000.0
2006-03-20 10:00:00,6.11707,6.12142,6.11631,6.12142,75000000.0
2006-03-20 10:05:00,6.12153,6.12316,6.11941,6.12145,50000000.0
2006-03-20 10:10:00,6.12104,6.12216,6.11845,6.11912,70000000.0
2006-03-20 10:15:00,6.11961,6.12121,6.11573,6.11771,74000000.0
2006-03-20 10:20:00,6.11704,6.11916,6.11696,6.11865,60000000.0
2006-03-20 10:25:00,6.11861,6.11959,6.11643,6.11945,60000000.0
2006-03-20 10:30:00,6.11879,6.12089,6.11792,6.12089,57000000.0
2006-03-20 10:35:00,6.12105,6.12194,6.1196,6.12114,72000000.0
2006-03-20 10:40:00,6.12132,6.12228,6.12061,6.12061,62000000.0
2006-03-20 10:45:00,6.12044,6.12199,6.11935,6.12151,55000000.0
2006-03-20 10:50:00,6.12151,6.12194,6.11702,6.11866,72000000.0
2006-03-20 10:55:00,6.11986,6.12076,6.11725,6.11787,49000000.0
2006-03-20 11:00:00,6.11792,6.11892,6.11679,6.11775,61000000.0
2006-03-20 11:05:00,6.11873,6.11881,6.11572,6.11618,71000000.0
2006-03-20 11:10:00,6.11595,6.11716,6.11428,6.11595,67000000.0
2006-03-20 11:15:00,6.11643,6.11666,6.11231,6.11355,63000000.0
2006-03-20 11:20:00,6.11366,6.11571,6.11158,6.11252,76000000.0
2006-03-20 11:25:00,6.11288,6.11569,6.11145,6.115,64000000.0
2006-03-20 11:30:00,6.11551,6.11749,6.11369,6.11381,74000000.0
2006-03-20 11:35:00,6.11412,6.11774,6.11353,6.11719,60000000.0
2006-03-20 11:40:00,6.11685,6.11766,6.11459,6.11459,64000000.0
2006-03-20 11:45:00,6.11423,6.11817,6.11423,6.11712,62000000.0
2006-03-20 11:50:00,6.11741,6.11873,6.11673,6.11732,68000000.0
2006-03-20 11:55:00,6.11819,6.11961,6.1175,6.11834,52000000.0
2006-03-20 12:00:00,6.1191,6.12223,6.1191,6.12143,63000000.0
2006-03-20 12:05:00,6.12292,6.12294,6.11949,6.12105,61000000.0
2006-03-20 12:10:00,6.12054,6.12124,6.11787,6.11787,63000000.0
2006-03-20 12:15:00,6.11714,6.12079,6.11641,6.1176,56000000.0
2006-03-20 12:20:00,6.11774,6.11896,6.11731,6.11843,70000000.0
2006-03-20 12:25:00,6.11851,6.11952,6.11742,6.11893,57000000.0
2006-03-20 12:30:00,6.1191,6.11986,6.11809,6.11939,61000000.0
2006-03-20 12:35:00,6.11891,6.1207,6.11875,6.12025,64000000.0
2006-03-20 12:40:00,6.12045,6.12062,6.11804,6.11961,70000000.0
2006-03-20 12:45:00,6.11905,6.12041,6.11808,6.11943,65000000.0
2006-03-20 12:50:00,6.11971,6.1204,6.11853,6.11853,66000000.0
2006-03-20 12:55:00,6.11912,6.12119,6.11886,6.11978,62000000.0
2006-03-20 13:00:00,6.1201,6.12108,6.11872,6.1198,81000000.0
2006-03-20 13:05:00,6.11995,6.12256,6.11957,6.12154,77000000.0
2006-03-20 13:10:00,6.12076,6.12217,6.11677,6.11716,79000000.0
2006-03-20 13:15:00,6.11711,6.1182,6.11557,6.11688,63000000.0
2006-03-20 13:20:00,6.1163,6.11734,6.1138,6.11409,78000000.0
2006-03-20 13:25:00,6.11414,6.11857,6.11414,6.11801,62000000.0
2006-03-20 13:30:00,6.11679,6.11989,6.11679,6.11873,55000000.0
2006-03-20 13:35:00,6.11833,6.12007,6.11708,6.11892,65000000.0
2006-03-20 13:40:00,6.11914,6.12109,6.11795,6.11965,55000000.0
2006-03-20 13:45:00,6.121,6.12493,6.12065,6.12302,64000000.0
2006-03-20 13:50:00,6.12285,6.12701,6.12259,6.12688,58000000.0
2006-03-20 13:55:00,6.12676,6.12676,6.12407,6.1263,59000000.0
2006-03-20 14:00:00,6.12619,6.12633,6.12274,6.12419,72000000.0
2006-03-20 14:05:00,6.12422,6.12489,6.12273,6.12359,60000000.0
2006-03-20 14:10:00,6.12343,6.12467,6.12223,6.12297,56000000.0
2006-03-20 14:15:00,6.12343,6.12463,6.12177,6.12277,76000000.0
2006-03-20 14:20:00,6.12293,6.12461,6.12237,6.12338,52000000.0
2006-03-20 14:25:00,6.12316,6.12533,6.12267,6.12433,65000000.0
2006-03-20 14:30:00,6.1244,6.12594,6.12342,6.12406,60000000.0
2006-03-20 14:35:00,6.12369,6.12418,6.12191,6.12336,63000000.0
2006-03-20 14:40:00,6.12357,6.12508,6.12312,6.12415,77000000.0
2006-03-20 14:45:00,6.12458,6.12482,6.12232,6.12352,56000000.0
2006-03-20 14:50:00,6.12415,6.1244,6.12076,6.12087,60000000.0
2006-03-20 14:55:00,6.12038,6.12074,6.11769,6.11881,71000000.0
2006-03-20 15:00:00,6.11868,6.12464,6.11805,6.12376,76000000.0
2006-03-20 15:05:00,6.12252,6.12305,6.12084,6.12084,68000000.0
2006-03-20 15:10:00,6.12088,6.12446,6.11898,6.12357,61000000.0
2006-03-20 15:15:00,6.12447,6.12447,6.12037,6.12037,68000000.0
2006-03-20 15:20:00,6.1221,6.1221,6.11861,6.1193,59000000.0
2006-03-20 15:25:00,6.11982,6.12041,6.11771,6.11884,71000000.0
2006-03-20 15:30:00,6.11918,6.12324,6.11877,6.12207,68000000.0
2006-03-20 15:35:00,6.12264,6.1236,6.12056,6.1222,52000000.0
2006-03-20 15:40:00,6.1219,6.12347,6.1207,6.12144,62000000.0
2006-03-20 15:45:00,6.12136,6.12221,6.1199,6.12064,81000000.0
2006-03-20 15:50:00,6.12055,6.12126,6.11746,6.11893,75000000.0
2006-03-20 15:55:00,6.11915,6.11994,6.11723,6.11862,74000000.0
2006-03-20 16:00:00,6.11902,6.1243,6.11902,6.12197,61000000.0
2006-03-20 16:05:00,6.12137,6.12308,6.11993,6.12107,70000000.0
2006-03-20 16:10:00,6.12098,6.12241,6.11873,6.12194,64000000.0
2006-03-20 16:15:00,6.12157,6.12557,6.12075,6.12439,66000000.0
2006-03-20 16:20:00,6.12303,6.12529,6.12237,6.12446,65000000.0
2006-03-20 16:25:00,6.12454,6.12587,6.12342,6.12569,51000000.0
2006-03-20 16:30:00,6.12608,6.12974,6.12437,6.12917,53000000.0
2006-03-20 16:35:00,6.12897,6.12998,6.12306,6.12392,78000000.0
2006-03-20 16:40:00,6.12314,6.12534,6.12217,6.12416,86000000.0
2006-03-20 16:45:00,6.12393,6.13275,6.12245,6.13041,59000000.0
2006-03-20 16:50:00,6.12988,6.1309,6.12828,6.13046,66000000.0
2006-03-20 16:55:00,6.13026,6.13098,6.12435,6.1273,52000000.0
2006-03-20 17:00:00,6.12683,6.13069,6.12434,6.12655,62000000.0
2006-03-20 17:05:00,6.12687,6.12989,6.1254,6.12726,73000000.0
2006-03-20 17:10:00,6.12731,6.12731,6.12332,6.12544,57000000.0
2006-03-20 17:15:00,6.12413,6.12855,6.12403,6.12594,71000000.0
2006-03-20 17:20:00,6.12713,6.12744,6.12424,6.12514,55000000.0
2006-03-20 17:25:00,6.12471,6.12471,6.11968,6.12035,62000000.0
2006-03-20 17:30:00,6.11995,6.12311,6.11815,6.12205,63000000.0
2006-03-20 17:35:00,6.12181,6.12465,6.12124,6.12348,64000000.0
2006-03-20 17:40:00,6.12351,6.12583,6.12351,6.12464,76000000.0
2006-03-20 17:45:00,6.12531,6.12766,6.12384,6.12399,60000000.0
2006-03-20 17:50:00,6.12479,6.12737,6.12332,6.12408,86000000.0
2006-03-20 17:55:00,6.1243,6.12497,6.12272,6.12421,66000000.0
2006-03-20 18:00:00,6.12362,6.12495,6.12244,6.12398,72000000.0
2006-03-20 18:05:00,6.124,6.12772,6.1236,6.12772,73000000.0
2006-03-20 18:10:00,6.12768,6.12905,6.1249,6.1249,58000000.0
2006-03-20 18:15:00,6.12582,6.13,6.12514,6.12897,61000000.0
2006-03-20 18:20:00,6.12847,6.13112,6.12812,6.12817,63000000.0
2006-03-20 18:25:00,6.12904,6.12935,6.12713,6.12833,67000000.0
2006-03-20 18:30:00,6.12946,6.12946,6.12508,6.12528,65000000.0
2006-03-20 18:35:00,6.12652,6.12725,6.12411,6.12517,76000000.0
2006-03-20 18:40:00,6.12451,6.12632,6.12214,6.12487,67000000.0
2006-03-20 18:45:00,6.1258,6.12613,6.12328,6.12486,66000000.0
2006-03-20 18:50:00,6.12485,6.12716,6.12381,6.12647,63000000.0
2006-03-20 18:55:00,6.12669,6.12812,6.1258,6.12748,71000000.0
2006-03-20 19:00:00,6.12685,6.12998,6.12685,6.12842,70000000.0
2006-03-20 19:05:00,6.12843,6.13035,6.1279,6.12953,76000000.0
2006-03-20 19:10:00,6.12989,6.13065,6.12839,6.13022,68000000.0
2006-03-20 19:15:00,6.12992,6.13283,6.12844,6.1293,61000000.0
2006-03-20 19:20:00,6.12984,6.13177,6.12847,6.12847,72000000.0
2006-03-20 19:25:00,6.12964,6.13064,6.12861,6.12988,62000000.0
2006-03-20 19:30:00,6.12988,6.13141,6.12675,6.13141,66000000.0
2006-03-20 19:35:00,6.13173,6.13595,6.1312,6.13281,63000000.0
2006-03-20 19:40:00,6.1328,6.13509,6.13222,6.13273,70000000.0
2006-03-20 19:45:00,6.13294,6.13536,6.13261,6.13394,70000000.0
2006-03-20 19:50:00,6.13351,6.13421,6.13114,6.13204,71000000.0
2006-03-20 19:55:00,6.13213,6.13523,6.13123,6.13194,68000000.0
2006-03-20 20:00:00,6.13303,6.13373,6.13147,6.13268,67000000.0
2006-03-20 20:05:00,6.13263,6.1338,6.13126,6.13285,65000000.0
2006-03-20 20:10:00,6.133,6.13657,6.133,6.13598,66000000.0
2006-03-20 20:15:00,6.13604,6.13647,6.12965,6.12965,64000000.0
2006-03-20 20:20:00,6.1293,6.13227,6.12809,6.12835,65000000.0
2006-03-20 20:25:00,6.12902,6.12991,6.12554,6.12832,63000000.0
2006-03-20 20:30:00,6.12831,6.12924,6.12561,6.12609,59000000.0
2006-03-20 20:35:00,6.12572,6.12845,6.12412,6.12747,70000000.0
2006-03-20 20:40:00,6.12732,6.12802,6.12496,6.12688,89000000.0
2006-03-20 20:45:00,6.12704,6.1291,6.12704,6.12786,67000000.0
2006-03-20 20:50:00,6.12799,6.12974,6.12755,6.12914,62000000.0
2006-03-20 20:55:00,6.12849,6.12967,6.12755,6.12919,65000000.0
2006-03-20 21:00:00,6.12911,6.12985,6.12566,6.12566,72000000.0
2006-03-20 21:05:00,6.12537,6.12907,6.12527,6.12838,66000000.0
2006-03-20 21:10:00,6.12944,6.13004,6.12733,6.12744,62000000.0
2006-03-20 21:15:00,6.12756,6.13003,6.12753,6.12852,68000000.0
2006-03-20 21:20:00,6.12922,6.13062,6.12835,6.12835,52000000.0
2006-03-20 21:25:00,6.12889,6.13035,6.12809,6.13035,58000000.0
2006-03-20 21:30:00,6.12987,6.13526,6.12971,6.13312,59000000.0
2006-03-20 21:35:00,6.13208,6.13294,6.13039,6.13207,88000000.0
2006-03-20 21:40:00,6.13209,6.13258,6.12945,6.13011,65000000.0
2006-03-20 21:45:00,6.13035,6.13161,6.12925,6.12971,62000000.0
2006-03-20 21:50:00,6.12946,6.13057,6.1278,6.12783,62000000.0
2006-03-20 21:55:00,6.12783,6.13033,6.1274,6.12842,72000000.0
2006-03-20 22:00:00,6.1284,6.12878,6.12692,6.12729,79000000.0
2006-03-20 22:05:00,6.12732,6.12901,6.12663,6.12814,67000000.0
2006-03-20 22:10:00,6.1277,6.12818,6.12601,6.12644,64000000.0
2006-03-20 22:15:00,6.1267,6.12754,6.12571,6.12694,69000000.0
2006-03-20 22:20:00,6.12745,6.12763,6.12555,6.12594,69000000.0
2006-03-20 22:25:00,6.12596,6.12765,6.12532,6.12635,63000000.0
2006-03-20 22:30:00,6.12635,6.12858,6.12554,6.12787,60000000.0
2006-03-20 22:35:00,6.1274,6.1279,6.12569,6.12585,56000000.0
2006-03-20 22:40:00,6.12628,6.1279,6.12576,6.12583,63000000.0
2006-03-20 22:45:00,6.12555,6.12771,6.12554,6.12666,68000000.0
2006-03-20 22:50:00,6.12607,6.12802,6.12579,6.12695,70000000.0
2006-03-20 22:55:00,6.12712,6.12755,6.12554,6.12627,64000000.0
2006-03-20 23:00:00,6.12575,6.12705,6.1247,6.12668,68000000.0
2006-03-20 23:05:00,6.12664,6.12699,6.12342,6.12473,60000000.0
2006-03-20 23:10:00,6.12533,6.12724,6.1239,6.12638,66000000.0
2006-03-20 23:15:00,6.12647,6.12762,6.12493,6.12665,65000000.0
2006-03-20 23:20:00,6.12666,6.12873,6.12604,6.12873,66000000.0
2006-03-20 23:25:00,6.12801,6.12862,6.12584,6.12779,64000000.0
2006-03-20 23:30:00,6.12816,6.12887,6.12649,6.12654,72000000.0
2006-03-20 23:35:00,6.12761,6.12801,6.12544,6.12618,62000000.0
2006-03-20 23:40:00,6.12759,6.12779,6.12533,6.1255,80000000.0
2006-03-20 23:45:00,6.12524,6.12727,6.12524,6.12711,76000000.0
2006-03-20 23:50:00,6.12721,6.1283,6.12556,6.12727,67000000.0
2006-03-20 23:55:00,6.12698,6.12995,6.12654,6.129,76000000.0
2006-03-21 00:00:00,6.12958,6.1328,6.12872,6.13015,70000000.0
2006-03-21 00:05:00,6.12991,6.13118,6.12906,6.13022,62000000.0
2006-03-21 00:10:00,6.12969,6.13299,6.12935,6.13181,63000000.0
2006-03-21 00:15:00,6.1316,6.1342,6.13053,6.13245,65000000.0
2006-03-21 00:20:00,6.13387,6.13391,6.13158,6.13174,60000000.0
2006-03-21 00:25:00,6.13174,6.13338,6.1311,6.13223,66000000.0
2006-03-21 00:30:00,6.13197,6.13342,6.13169,6.13321,64000000.0
2006-03-21 00:35:00,6.13302,6.13357,6.13095,6.13095,80000000.0
2006-03-21 00:40:00,6.13053,6.1323,6.13012,6.13073,61000000.0
2006-03-21 00:45:00,6.13059,6.13281,6.13025,6.13201,63000000.0
2006-03-21 00:50:00,6.13201,6.13235,6.13066,6.13171,60000000.0
2006-03-21 00:55:00,6.13174,6.13197,6.1293,6.12933,66000000.0
2006-03-21 01:00:00,6.12915,6.13139,6.12773,6.12808,63000000.0
2006-03-21 01:05:00,6.12817,6.13136,6.1281,6.12903,70000000.0
2006-03-21 01:10:00,6.12878,6.13109,6.12878,6.13043,55000000.0
2006-03-21 01:15:00,6.13028,6.1319,6.12938,6.13052,63000000.0
2006-03-21 01:20:00,6.13109,6.13232,6.12978,6.13182,59000000.0
2006-03-21 01:25:00,6.13161,6.13208,6.13053,6.13176,70000000.0
2006-03-21 01:30:00,6.13169,6.13279,6.13081,6.13232,68000000.0
2006-03-21 01:35:00,6.13221,6.13238,6.13083,6.13097,71000000.0
2006-03-21 01:40:00,6.13174,6.13273,6.12917,6.12917,72000000.0
2006-03-21 01:45:00,6.12916,6.13205,6.12916,6.13205,68000000.0
2006-03-21 01:50:00,6.13162,6.13196,6.12967,6.13044,67000000.0
2006-03-21 01:55:00,6.12911,6.13056,6.1288,6.12959,61000000.0
2006-03-21 02:00:00,6.1308,6.13442,6.1299,6.13334,69000000.0
2006-03-21 02:05:00,6.13254,6.13413,6.13228,6.13413,73000000.0
2006-03-21 02:10:00,6.13413,6.13413,6.13035,6.13164,74000000.0
2006-03-21 02:15:00,6.13206,6.13304,6.13077,6.13137,70000000.0
2006-03-21 02:20:00,6.13172,6.1334,6.13102,6.13303,74000000.0
2006-03-21 02:25:00,6.1331,6.14511,6.13247,6.14194,59000000.0
2006-03-21 02:30:00,6.14213,6.14425,6.14053,6.14123,64000000.0
2006-03-21 02:35:00,6.14137,6.1458,6.14012,6.14517,71000000.0
2006-03-21 02:40:00,6.14499,6.14499,6.1394,6.14039,69000000.0
2006-03-21 02:45:00,6.14102,6.14207,6.14005,6.14115,69000000.0
2006-03-21 02:50:00,6.14137,6.14179,6.13881,6.13913,66000000.0
2006-03-21 02:55:00,6.13862,6.13968,6.13729,6.13839,65000000.0
2006-03-21 03:00:00,6.13771,6.13869,6.13563,6.13727,67000000.0
2006-03-21 03:05:00,6.13732,6.13798,6.13553,6.13731,68000000.0
2006-03-21 03:10:00,6.13881,6.13881,6.13544,6.13605,80000000.0
2006-03-21 03:15:00,6.13573,6.13807,6.13559,6.13764,50000000.0
2006-03-21 03:20:00,6.13758,6.1388,6.13658,6.13673,62000000.0
2006-03-21 03:25:00,6.13807,6.13809,6.1359,6.1359,71000000.0
2006-03-21 03:30:00,6.13626,6.13779,6.13548,6.13615,68000000.0
2006-03-21 03:35:00,6.13818,6.1383,6.13588,6.13676,60000000.0
2006-03-21 03:40:00,6.13584,6.13718,6.13481,6.1358,82000000.0
2006-03-21 03:45:00,6.13568,6.13728,6.13566,6.13683,53000000.0
2006-03-21 03:50:00,6.137,6.13724,6.13448,6.13473,74000000.0
2006-03-21 03:55:00,6.1346,6.13643,6.13448,6.13605,63000000.0
2006-03-21 04:00:00,6.13575,6.13739,6.13521,6.13671,70000000.0
2006-03-21 04:05:00,6.13704,6.13858,6.13651,6.13764,66000000.0
2006-03-21 04:10:00,6.13727,6.13817,6.13655,6.13789,77000000.0
2006-03-21 04:15:00,6.13787,6.13978,6.13712,6.13831,57000000.0
2006-03-21 04:20:00,6.1378,6.13928,6.13757,6.13832,62000000.0
2006-03-21 04:25:00,6.13841,6.14203,6.13834,6.14167,53000000.0
2006-03-21 04:30:00,6.14126,6.14238,6.14019,6.14073,66000000.0
2006-03-21 04:35:00,6.14095,6.14175,6.13932,6.14007,64000000.0
2006-03-21 04:40:00,6.14022,6.14101,6.13937,6.14027,54000000.0
2006-03-21 04:45:00,6.14055,6.14341,6.14018,6.1409,63000000.0
2006-03-21 04:50:00,6.14192,6.14301,6.13964,6.14271,71000000.0
2006-03-21 04:55:00,6.14247,6.14407,6.14203,6.14376,65000000.0
2006-03-21 05:00:00,6.14397,6.14873,6.14197,6.14524,62000000.0
2006-03-21 05:05:00,6.14422,6.14445,6.14064,6.14179,72000000.0
2006-03-21 05:10:00,6.14208,6.14275,6.13958,6.14069,59000000.0
2006-03-21 05:15:00,6.14015,6.14034,6.13688,6.13899,67000000.0
2006-03-21 05:20:00,6.1389,6.14036,6.13548,6.13678,79000000.0
2006-03-21 05:25:00,6.13723,6.1404,6.13659,6.13828,66000000.0
2006-03-21 05:30:00,6.1378,6.13968,6.13657,6.13968,76000000.0
2006-03-21 05:35:00,6.13947,6.1408,6.13637,6.13811,78000000.0
2006-03-21 05:40:00,6.1387,6.13921,6.13632,6.13751,61000000.0
2006-03-21 05:45:00,6.13792,6.13865,6.1365,6.13768,77000000.0
2006-03-21 05:50:00,6.13778,6.13925,6.13706,6.13795,62000000.0
2006-03-21 05:55:00,6.13853,6.13988,6.13717,6.13975,70000000.0
2006-03-21 06:00:00,6.13985,6.14182,6.1391,6.14123,77000000.0
2006-03-21 06:05:00,6.14104,6.14107,6.13936,6.14022,81000000.0
2006-03-21 06:10:00,6.13897,6.1408,6.13834,6.13998,73000000.0
2006-03-21 06:15:00,6.13995,6.14392,6.13971,6.14334,69000000.0
2006-03-21 06:20:00,6.14299,6.14417,6.14166,6.14269,68000000.0
2006-03-21 06:25:00,6.14349,6.14788,6.14165,6.14628,71000000.0
2006-03-21 06:30:00,6.14671,6.1496,6.14654,6.14748,58000000.0
2006-03-21 06:35:00,6.14789,6.14864,6.1455,6.14558,72000000.0
2006-03-21 06:40:00,6.14588,6.14804,6.14342,6.14342,71000000.0
2006-03-21 06:45:00,6.14396,6.14522,6.14293,6.1438,69000000.0
2006-03-21 06:50:00,6.144,6.14651,6.14376,6.14563,56000000.0
2006-03-21 06:55:00,6.14566,6.14566,6.14188,6.14249,64000000.0
2006-03-21 07:00:00,6.14242,6.14469,6.14185,6.14417,58000000.0
2006-03-21 07:05:00,6.14406,6.14454,6.14312,6.14399,59000000.0
2006-03-21 07:10:00,6.14465,6.14506,6.14111,6.14185,82000000.0
2006-03-21 07:15:00,6.14121,6.1423,6.14028,6.14096,80000000.0
2006-03-21 07:20:00,6.14126,6.14269,6.14101,6.14114,76000000.0
2006-03-21 07:25:00,6.14148,6.14345,6.14136,6.14149,78000000.0
2006-03-21 07:30:00,6.14092,6.14242,6.14061,6.1409,61000000.0
2006-03-21 07:35:00,6.14126,6.14311,6.14078,6.14311,63000000.0
2006-03-21 07:40:00,6.14249,6.14278,6.14028,6.14028,55000000.0
2006-03-21 07:45:00,6.14027,6.14274,6.14005,6.14167,59000000.0
2006-03-21 07:50:00,6.14187,6.14283,6.14089,6.14241,67000000.0
2006-03-21 07:55:00,6.14259,6.14352,6.14114,6.14184,62000000.0
2006-03-21 08:00:00,6.14145,6.14265,6.13874,6.13923,65000000.0
2006-03-21 08:05:00,6.14052,6.14181,6.13932,6.14181,73000000.0
2006-03-21 08:10:00,6.14174,6.14411,6.14122,6.14261,58000000.0
2006-03-21 08:15:00,6.14426,6.14597,6.14243,6.14597,59000000.0
2006-03-21 08:20:00,6.14622,6.14895,6.14448,6.14895,64000000.0
2006-03-21 08:25:00,6.14853,6.15009,6.14409,6.14409,56000000.0
2006-03-21 08:30:00,6.14407,6.14632,6.14261,6.14602,62000000.0
2006-03-21 08:35:00,6.14534,6.14546,6.14257,6.14395,56000000.0
2006-03-21 08:40:00,6.14436,6.14828,6.14382,6.14721,58000000.0
2006-03-21 08:45:00,6.14791,6.14795,6.14352,6.14381,76000000.0
2006-03-21 08:50:00,6.14288,6.14601,6.1417,6.14464,81000000.0
2006-03-21 08:55:00,6.1427,6.14388,6.14135,6.14339,70000000.0
2006-03-21 09:00:00,6.14228,6.14387,6.1408,6.14229,62000000.0
2006-03-21 09:05:00,6.14218,6.1442,6.14085,6.14352,66000000.0
2006-03-21 09:10:00,6.14236,6.14397,6.14101,6.14222,67000000.0
2006-03-21 09:15:00,6.14276,6.14332,6.14143,6.14294,72000000.0
2006-03-21 09:20:00,6.14296,6.14331,6.14134,6.1428,74000000.0
2006-03-21 09:25:00,6.14311,6.1444,6.14181,6.1444,68000000.0
2006-03-21 09:30:00,6.14385,6.14385,6.1385,6.13993,69000000.0
2006-03-21 09:35:00,6.13998,6.14198,6.13944,6.14071,85000000.0
2006-03-21 09:40:00,6.14072,6.14269,6.13938,6.14214,74000000.0
2006-03-21 09:45:00,6.14123,6.143,6.13927,6.14034,76000000.0
2006-03-21 09:50:00,6.14058,6.14293,6.1397,6.14287,74000000.0
2006-03-21 09:55:00,6.14304,6.14514,6.14178,6.14261,68000000.0
2006-03-21 10:00:00,6.14159,6.14409,6.13998,6.1426,75000000.0
2006-03-21 10:05:00,6.1413,6.14261,6.14009,6.14179,50000000.0
2006-03-21 10:10:00,6.14089,6.14321,6.14089,6.14194,70000000.0
2006-03-21 10:15:00,6.14218,6.14815,6.14218,6.14634,74000000.0
2006-03-21 10:20:00,6.14631,6.14894,6.1455,6.14853,60000000.0
2006-03-21 10:25:00,6.14862,6.14985,6.14737,6.14881,60000000.0
2006-03-21 10:30:00,6.14877,6.14877,6.14318,6.14318,57000000.0
2006-03-21 10:35:00,6.14442,6.14615,6.1423,6.14467,72000000.0
2006-03-21 10:40:00,6.14405,6.14706,6.14273,6.14598,62000000.0
2006-03-21 10:45:00,6.14532,6.14828,6.14527,6.14639,55000000.0
2006-03-21 10:50:00,6.1461,6.14836,6.14332,6.14433,72000000.0
2006-03-21 10:55:00,6.14418,6.14504,6.14146,6.14273,49000000.0
2006-03-21 11:00:00,6.14211,6.14546,6.14119,6.14504,61000000.0
2006-03-21 11:05:00,6.14532,6.14826,6.14423,6.14781,71000000.0
2006-03-21 11:10:00,6.14733,6.15002,6.14586,6.14955,67000000.0
2006-03-21 11:15:00,6.15016,6.15019,6.14476,6.1455,63000000.0
2006-03-21 11:20:00,6.14635,6.14831,6.14418,6.14736,76000000.0
2006-03-21 11:25:00,6.14645,6.14724,6.14254,6.14268,64000000.0
2006-03-21 11:30:00,6.14316,6.14733,6.14262,6.14546,74000000.0
2006-03-21 11:35:00,6.14564,6.14564,6.14235,6.14404,60000000.0
2006-03-21 11:40:00,6.14499,6.1462,6.14264,6.14278,64000000.0
2006-03-21 11:45:00,6.14415,6.14565,6.14329,6.14499,62000000.0
2006-03-21 11:50:00,6.14472,6.14496,6.14279,6.14296,68000000.0
2006-03-21 11:55:00,6.14229,6.14323,6.13872,6.13931,52000000.0
2006-03-21 12:00:00,6.13957,6.14007,6.13447,6.13447,63000000.0
2006-03-21 12:05:00,6.13404,6.13711,6.13309,6.13658,61000000.0
2006-03-21 12:10:00,6.137,6.14052,6.13583,6.13948,63000000.0
2006-03-21 12:15:00,6.1401,6.14072,6.13699,6.13794,56000000.0
2006-03-21 12:20:00,6.13708,6.13922,6.1362,6.13922,70000000.0
2006-03-21 12:25:00,6.13939,6.14063,6.13803,6.14047,57000000.0
2006-03-21 12:30:00,6.13973,6.14105,6.13919,6.14033,61000000.0
2006-03-21 12:35:00,6.1406,6.14356,6.14046,6.14049,64000000.0
2006-03-21 12:40:00,6.14044,6.14268,6.14038,6.14085,70000000.0
2006-03-21 12:45:00,6.14108,6.14261,6.14027,6.14153,65000000.0
2006-03-21 12:50:00,6.14132,6.14184,6.13999,6.14155,66000000.0
2006-03-21 12:55:00,6.14207,6.14239,6.14031,6.14117,62000000.0
2006-03-21 13:00:00,6.14181,6.14404,6.13963,6.14404,81000000.0
2006-03-21 13:05:00,6.14373,6.14373,6.13879,6.14082,77000000.0
2006-03-21 13:10:00,6.14108,6.14191,6.13861,6.14137,79000000.0
2006-03-21 13:15:00,6.14009,6.1418,6.13991,6.1401,63000000.0
2006-03-21 13:20:00,6.13992,6.14184,6.13907,6.13995,78000000.0
2006-03-21 13:25:00,6.13936,6.14041,6.13877,6.13978,62000000.0
2006-03-21 13:30:00,6.13933,6.13992,6.1368,6.13824,55000000.0
2006-03-21 13:35:00,6.13766,6.13853,6.13632,6.13716,65000000.0
2006-03-21 13:40:00,6.13802,6.13914,6.13662,6.13858,55000000.0
2006-03-21 13:45:00,6.13906,6.14121,6.1383,6.14019,64000000.0
2006-03-21 13:50:00,6.14062,6.14149,6.13934,6.13934,58000000.0
2006-03-21 13:55:00,6.13972,6.14119,6.13874,6.14004,59000000.0
2006-03-21 14:00:00,6.13996,6.1418,6.13906,6.14041,72000000.0
2006-03-21 14:05:00,6.14019,6.14226,6.1396,6.1403,60000000.0
2006-03-21 14:10:00,6.13883,6.14067,6.13836,6.14014,56000000.0
2006-03-21 14:15:00,6.1403,6.14038,6.13782,6.1392,76000000.0
2006-03-21 14:20:00,6.13896,6.1413,6.13747,6.14085,52000000.0
2006-03-21 14:25:00,6.14101,6.14224,6.13965,6.14107,65000000.0
2006-03-21 14:30:00,6.14088,6.14155,6.13943,6.13943,60000000.0
2006-03-21 14:35:00,6.13938,6.14069,6.13845,6.14021,63000000.0
2006-03-21 14:40:00,6.13991,6.14027,6.1378,6.13939,77000000.0
2006-03-21 14:45:00,6.13917,6.14021,6.13719,6.13979,56000000.0
2006-03-21 14:50:00,6.13941,6.14089,6.13819,6.13888,60000000.0
2006-03-21 14:55:00,6.13901,6.14231,6.13613,6.13776,71000000.0
2006-03-21 15:00:00,6.1374,6.13857,6.13615,6.13713,76000000.0
2006-03-21 15:05:00,6.13753,6.14244,6.13656,6.1377,68000000.0
2006-03-21 15:10:00,6.13807,6.13878,6.13632,6.13878,61000000.0
2006-03-21 15:15:00,6.13849,6.1399,6.13683,6.13846,68000000.0
2006-03-21 15:20:00,6.13837,6.13837,6.13477,6.13607,59000000.0
2006-03-21 15:25:00,6.13667,6.13708,6.13296,6.13484,71000000.0
2006-03-21 15:30:00,6.13304,6.13338,6.12746,6.13039,68000000.0
2006-03-21 15:35:00,6.1306,6.13514,6.12989,6.1348,52000000.0
2006-03-21 15:40:00,6.1336,6.14181,6.13343,6.14155,62000000.0
2006-03-21 15:45:00,6.14235,6.14505,6.14169,6.14213,81000000.0
2006-03-21 15:50:00,6.14237,6.14649,6.14141,6.14315,75000000.0
2006-03-21 15:55:00,6.14363,6.14518,6.1407,6.14459,74000000.0
2006-03-21 16:00:00,6.14403,6.14917,6.14322,6.14695,61000000.0
2006-03-21 16:05:00,6.14884,6.15323,6.14865,6.1515,70000000.0
2006-03-21 16:10:00,6.14996,6.15039,6.14689,6.14788,64000000.0
2006-03-21 16:15:00,6.14804,6.14804,6.14493,6.14582,66000000.0
2006-03-21 16:20:00,6.14629,6.14629,6.14373,6.14524,65000000.0
2006-03-21 16:25:00,6.14597,6.14827,6.14461,6.1477,51000000.0
2006-03-21 16:30:00,6.14924,6.14972,6.14756,6.14969,53000000.0
2006-03-21 16:35:00,6.14985,6.15065,6.14759,6.15001,78000000.0
2006-03-21 16:40:00,6.14991,6.15571,6.14801,6.15481,86000000.0
2006-03-21 16:45:00,6.15524,6.15849,6.15262,6.15668,59000000.0
2006-03-21 16:50:00,6.157,6.15706,6.15303,6.15338,66000000.0
2006-03-21 16:55:00,6.15304,6.15429,6.1517,6.15232,52000000.0
2006-03-21 17:00:00,6.15181,6.15277,6.15023,6.15228,62000000.0
2006-03-21 17:05:00,6.15253,6.15943,6.1521,6.15906,73000000.0
2006-03-21 17:10:00,6.16037,6.16288,6.15813,6.16002,57000000.0
2006-03-21 17:15:00,6.15994,6.15994,6.15546,6.15665,71000000.0
2006-03-21 17:20:00,6.15794,6.15862,6.15603,6.1574,55000000.0
2006-03-21 17:25:00,6.15729,6.15973,6.15678,6.15783,62000000.0
2006-03-21 17:30:00,6.15841,6.15936,6.15674,6.15926,63000000.0
2006-03-21 17:35:00,6.15937,6.16055,6.15803,6.15995,64000000.0
2006-03-21 17:40:00,6.15978,6.16033,6.15716,6.1596,76000000.0
2006-03-21 17:45:00,6.16086,6.16297,6.15948,6.16225,60000000.0
2006-03-21 17:50:00,6.16233,6.16803,6.16063,6.16787,86000000.0
2006-03-21 17:55:00,6.1679,6.16869,6.16529,6.16573,66000000.0
2006-03-21 18:00:00,6.16472,6.16607,6.16352,6.16392,72000000.0
2006-03-21 18:05:00,6.16561,6.16729,6.16466,6.16642,73000000.0
2006-03-21 18:10:00,6.16665,6.1674,6.16205,6.16299,58000000.0
2006-03-21 18:15:00,6.1623,6.16554,6.16156,6.16265,61000000.0
2006-03-21 18:20:00,6.16216,6.16268,6.15849,6.16151,63000000.0
2006-03-21 18:25:00,6.16217,6.16382,6.16103,6.16205,67000000.0
2006-03-21 18:30:00,6.16212,6.1654,6.16166,6.16513,65000000.0
2006-03-21 18:35:00,6.16367,6.16673,6.16338,6.1646,76000000.0
2006-03-21 18:40:00,6.16435,6.17119,6.16435,6.17037,67000000.0
2006-03-21 18:45:00,6.17096,6.17206,6.16779,6.16891,66000000.0
2006-03-21 18:50:00,6.17006,6.17111,6.16741,6.16983,63000000.0
2006-03-21 18:55:00,6.17014,6.1727,6.16781,6.17147,71000000.0
2006-03-21 19:00:00,6.17125,6.17184,6.16829,6.17149,70000000.0
2006-03-21 19:05:00,6.17189,6.17189,6.16858,6.1696,76000000.0
2006-03-21 19:10:00,6.17015,6.1709,6.1656,6.16682,68000000.0
2006-03-21 19:15:00,6.16644,6.16807,6.16581,6.16756,61000000.0
2006-03-21 19:20:00,6.16879,6.16989,6.166,6.16934,72000000.0
2006-03-21 19:25:00,6.16985,6.1708,6.16812,6.16882,62000000.0
2006-03-21 19:30:00,6.16869,6.16956,6.16529,6.16688,66000000.0
2006-03-21 19:35:00,6.16802,6.16824,6.16509,6.16626,63000000.0
2006-03-21 19:40:00,6.16573,6.16665,6.16435,6.16512,70000000.0
2006-03-21 19:45:00,6.16521,6.16858,6.16521,6.16638,70000000.0
2006-03-21 19:50:00,6.16629,6.16738,6.16521,6.16701,71000000.0
2006-03-21 19:55:00,6.16703,6.16852,6.16557,6.16755,68000000.0
2006-03-21 20:00:00,6.16576,6.16638,6.16288,6.16476,67000000.0
2006-03-21 20:05:00,6.16411,6.16541,6.16267,6.16312,65000000.0
2006-03-21 20:10:00,6.16403,6.16461,6.16247,6.16424,66000000.0
2006-03-21 20:15:00,6.16455,6.16523,6.16295,6.16434,64000000.0
2006-03-21 20:20:00,6.16562,6.16611,6.16334,6.16429,65000000.0
2006-03-21 20:25:00,6.16417,6.16432,6.16234,6.1631,63000000.0
2006-03-21 20:30:00,6.16294,6.16328,6.16017,6.16249,59000000.0
2006-03-21 20:35:00,6.16285,6.16714,6.16148,6.16382,70000000.0
2006-03-21 20:40:00,6.16351,6.16563,6.16293,6.16435,89000000.0
2006-03-21 20:45:00,6.16454,6.16502,6.16208,6.16263,67000000.0
2006-03-21 20:50:00,6.16212,6.16566,6.16212,6.16414,62000000.0
2006-03-21 20:55:00,6.16358,6.16496,6.16316,6.16414,65000000.0
2006-03-21 21:00:00,6.16366,6.16659,6.1627,6.16512,72000000.0
2006-03-21 21:05:00,6.16504,6.16628,6.16433,6.16473,66000000.0
2006-03-21 21:10:00,6.16453,6.16513,6.16187,6.16223,62000000.0
2006-03-21 21:15:00,6.16223,6.16384,6.16171,6.16265,68000000.0
2006-03-21 21:20:00,6.16222,6.16263,6.16039,6.16214,52000000.0
2006-03-21 21:25:00,6.16113,6.16378,6.1606,6.16352,58000000.0
2006-03-21 21:30:00,6.16381,6.16393,6.16178,6.16323,59000000.0
2006-03-21 21:35:00,6.16309,6.16432,6.16193,6.16228,88000000.0
2006-03-21 21:40:00,6.16208,6.16346,6.16197,6.16219,65000000.0
2006-03-21 21:45:00,6.16191,6.16393,6.16169,6.16289,62000000.0
2006-03-21 21:50:00,6.1629,6.16503,6.16207,6.16295,62000000.0
2006-03-21 21:55:00,6.1628,6.16309,6.16035,6.16135,72000000.0
2006-03-21 22:00:00,6.16133,6.16248,6.15999,6.16145,79000000.0
2006-03-21 22:05:00,6.16022,6.16215,6.16017,6.16034,67000000.0
2006-03-21 22:10:00,6.15977,6.16375,6.15977,6.16222,64000000.0
2006-03-21 22:15:00,6.16308,6.16442,6.16237,6.16319,69000000.0
2006-03-21 22:20:00,6.16333,6.1659,6.16333,6.16381,69000000.0
2006-03-21 22:25:00,6.16426,6.1653,6.16263,6.1653,63000000.0
2006-03-21 22:30:00,6.16455,6.16607,6.16427,6.16459,60000000.0
2006-03-21 22:35:00,6.16528,6.16655,6.16403,6.16467,56000000.0
2006-03-21 22:40:00,6.16441,6.16538,6.16371,6.16384,63000000.0
2006-03-21 22:45:00,6.16335,6.16632,6.16325,6.1649,68000000.0
2006-03-21 22:50:00,6.1647,6.1667,6.16446,6.16627,70000000.0
2006-03-21 22:55:00,6.16613,6.16869,6.16521,6.16744,64000000.0
2006-03-21 23:00:00,6.16748,6.16939,6.16706,6.16939,68000000.0
2006-03-21 23:05:00,6.16787,6.1685,6.16666,6.16727,60000000.0
2006-03-21 23:10:00,6.16747,6.16922,6.16592,6.16736,66000000.0
2006-03-21 23:15:00,6.16756,6.16799,6.16558,6.16558,65000000.0
2006-03-21 23:20:00,6.1652,6.16734,6.16375,6.16547,66000000.0
2006-03-21 23:25:00,6.16532,6.16559,6.16267,6.16338,64000000.0
2006-03-21 23:30:00,6.16398,6.16715,6.16385,6.16561,72000000.0
2006-03-21 23:35:00,6.16581,6.16715,6.16493,6.16562,62000000.0
2006-03-21 23:40:00,6.16542,6.1659,6.16357,6.16469,80000000.0
2006-03-21 23:45:00,6.16528,6.16612,6.16313,6.16484,76000000.0
2006-03-21 23:50:00,6.16451,6.16588,6.16288,6.16383,67000000.0
2006-03-21 23:55:00,6.16391,6.16468,6.16202,6.16258,76000000.0
2006-03-22 00:00:00,6.16286,6.16443,6.1625,6.1643,70000000.0
2006-03-22 00:05:00,6.16399,6.16399,6.16067,6.16126,62000000.0
2006-03-22 00:10:00,6.16114,6.16324,6.16031,6.16102,63000000.0
2006-03-22 00:15:00,6.16119,6.16435,6.16119,6.16335,65000000.0
2006-03-22 00:20:00,6.16295,6.16418,6.1617,6.16246,60000000.0
2006-03-22 00:25:00,6.16338,6.16362,6.16034,6.16167,66000000.0
2006-03-22 00:30:00,6.16151,6.16361,6.16067,6.16162,64000000.0
2006-03-22 00:35:00,6.16243,6.16287,6.1604,6.16051,80000000.0
2006-03-22 00:40:00,6.16159,6.16403,6.1607,6.16356,61000000.0
2006-03-22 00:45:00,6.16346,6.164,6.16152,6.1623,63000000.0
2006-03-22 00:50:00,6.16234,6.16426,6.16208,6.16309,60000000.0
2006-03-22 00:55:00,6.16263,6.16369,6.15406,6.1542,66000000.0
2006-03-22 01:00:00,6.15461,6.15706,6.15371,6.15504,63000000.0
2006-03-22 01:05:00,6.15532,6.15633,6.15324,6.15627,70000000.0
2006-03-22 01:10:00,6.15623,6.15727,6.15419,6.15516,55000000.0
2006-03-22 01:15:00,6.15478,6.15591,6.15323,6.1551,63000000.0
2006-03-22 01:20:00,6.15551,6.1591,6.15463,6.15811,59000000.0
2006-03-22 01:25:00,6.15822,6.15936,6.15725,6.15847,70000000.0
2006-03-22 01:30:00,6.15889,6.16004,6.15426,6.15476,68000000.0
2006-03-22 01:35:00,6.15423,6.15543,6.15266,6.15435,71000000.0
2006-03-22 01:40:00,6.1545,6.15545,6.15315,6.1544,72000000.0
2006-03-22 01:45:00,6.1547,6.15502,6.1525,6.15326,68000000.0
2006-03-22 01:50:00,6.15304,6.1577,6.15299,6.15644,67000000.0
2006-03-22 01:55:00,6.15549,6.15836,6.15549,6.15736,61000000.0
2006-03-22 02:00:00,6.15711,6.15929,6.15574,6.15865,69000000.0
2006-03-22 02:05:00,6.15897,6.15972,6.15692,6.15792,73000000.0
2006-03-22 02:10:00,6.15765,6.16145,6.15765,6.15931,74000000.0
2006-03-22 02:15:00,6.15951,6.16108,6.15855,6.15984,70000000.0
2006-03-22 02:20:00,6.1611,6.16293,6.16021,6.16197,74000000.0
2006-03-22 02:25:00,6.16284,6.16363,6.15945,6.16,59000000.0
2006-03-22 02:30:00,6.15985,6.16316,6.15985,6.16249,64000000.0
2006-03-22 02:35:00,6.16212,6.16251,6.16041,6.16219,71000000.0
2006-03-22 02:40:00,6.1621,6.16279,6.16047,6.16047,69000000.0
2006-03-22 02:45:00,6.16203,6.16268,6.15995,6.16124,69000000.0
2006-03-22 02:50:00,6.1614,6.16296,6.16075,6.16266,66000000.0
2006-03-22 02:55:00,6.16231,6.16459,6.16161,6.16459,65000000.0
2006-03-22 03:00:00,6.16414,6.16523,6.16282,6.16406,67000000.0
2006-03-22 03:05:00,6.16442,6.16705,6.1642,6.16635,68000000.0
2006-03-22 03:10:00,6.16511,6.16785,6.16493,6.16517,80000000.0
2006-03-22 03:15:00,6.16485,6.16698,6.16485,6.16542,50000000.0
2006-03-22 03:20:00,6.16459,6.16525,6.16301,6.16388,62000000.0
2006-03-22 03:25:00,6.16399,6.1655,6.1632,6.16331,71000000.0
2006-03-22 03:30:00,6.16512,6.16708,6.16406,6.16561,68000000.0
2006-03-22 03:35:00,6.16606,6.16672,6.16347,6.16389,60000000.0
2006-03-22 03:40:00,6.16338,6.16496,6.16218,6.16496,82000000.0
2006-03-22 03:45:00,6.16417,6.16574,6.16358,6.16529,53000000.0
2006-03-22 03:50:00,6.16472,6.16602,6.16356,6.16422,74000000.0
2006-03-22 03:55:00,6.1644,6.1646,6.16273,6.16355,63000000.0
2006-03-22 04:00:00,6.16295,6.1655,6.16292,6.16488,70000000.0
2006-03-22 04:05:00,6.16462,6.16527,6.163,6.16325,66000000.0
2006-03-22 04:10:00,6.16324,6.16537,6.16302,6.16325,77000000.0
2006-03-22 04:15:00,6.16316,6.16549,6.16309,6.16416,57000000.0
2006-03-22 04:20:00,6.16381,6.16636,6.16369,6.16614,62000000.0
2006-03-22 04:25:00,6.16604,6.1665,6.1641,6.16639,53000000.0
2006-03-22 04:30:00,6.16655,6.16761,6.16553,6.16704,66000000.0
2006-03-22 04:35:00,6.16669,6.16707,6.16453,6.16457,64000000.0
2006-03-22 04:40:00,6.1647,6.16599,6.16375,6.16559,54000000.0
2006-03-22 04:45:00,6.16577,6.16577,6.16339,6.16432,63000000.0
2006-03-22 04:50:00,6.16405,6.16498,6.16276,6.163,71000000.0
2006-03-22 04:55:00,6.16328,6.16495,6.16259,6.16388,65000000.0
2006-03-22 05:00:00,6.16384,6.16463,6.16283,6.16368,62000000.0
2006-03-22 05:05:00,6.16421,6.16504,6.16308,6.16388,72000000.0
2006-03-22 05:10:00,6.16375,6.16519,6.1618,6.16276,59000000.0
2006-03-22 05:15:00,6.16274,6.16386,6.16171,6.1631,67000000.0
2006-03-22 05:20:00,6.16298,6.16389,6.16187,6.16207,79000000.0
2006-03-22 05:25:00,6.16195,6.16375,6.16193,6.16252,66000000.0
2006-03-22 05:30:00,6.16284,6.16464,6.16268,6.16375,76000000.0
2006-03-22 05:35:00,6.16393,6.17089,6.16272,6.16875,78000000.0
2006-03-22 05:40:00,6.16806,6.16954,6.16639,6.16823,61000000.0
2006-03-22 05:45:00,6.1681,6.16936,6.16712,6.16716,77000000.0
2006-03-22 05:50:00,6.16768,6.17127,6.16705,6.168,62000000.0
2006-03-22 05:55:00,6.16746,6.16946,6.16673,6.16811,70000000.0
2006-03-22 06:00:00,6.16823,6.16888,6.16467,6.16495,77000000.0
2006-03-22 06:05:00,6.16546,6.1684,6.16487,6.1684,81000000.0
2006-03-22 06:10:00,6.16725,6.16902,6.16634,6.16719,73000000.0
2006-03-22 06:15:00,6.16639,6.1693,6.1661,6.16842,69000000.0
2006-03-22 06:20:00,6.16823,6.16964,6.16616,6.16958,68000000.0
2006-03-22 06:25:00,6.16855,6.17126,6.16748,6.17074,71000000.0
2006-03-22 06:30:00,6.17084,6.17391,6.16889,6.16993,58000000.0
2006-03-22 06:35:00,6.1689,6.16953,6.16615,6.16637,72000000.0
2006-03-22 06:40:00,6.16653,6.16733,6.16529,6.16638,71000000.0
2006-03-22 06:45:00,6.16524,6.16719,6.16376,6.16608,69000000.0
2006-03-22 06:50:00,6.16606,6.16656,6.16285,6.16504,56000000.0
2006-03-22 06:55:00,6.16533,6.16639,6.16354,6.16437,64000000.0
2006-03-22 07:00:00,6.16398,6.16591,6.1635,6.16582,58000000.0
2006-03-22 07:05:00,6.16556,6.16689,6.16353,6.16585,59000000.0
2006-03-22 07:10:00,6.16554,6.16585,6.16321,6.16383,82000000.0
2006-03-22 07:15:00,6.16339,6.16581,6.16339,6.16444,80000000.0
2006-03-22 07:20:00,6.16475,6.16538,6.16311,6.16346,76000000.0
2006-03-22 07:25:00,6.16352,6.16632,6.16352,6.16527,78000000.0
2006-03-22 07:30:00,6.16507,6.16635,6.1644,6.16547,61000000.0
2006-03-22 07:35:00,6.16565,6.16698,6.16498,6.1655,63000000.0
2006-03-22 07:40:00,6.1653,6.16633,6.16431,6.16459,55000000.0
2006-03-22 07:45:00,6.16518,6.16652,6.1645,6.16472,59000000.0
2006-03-22 07:50:00,6.16479,6.16713,6.16366,6.16643,67000000.0
2006-03-22 07:55:00,6.16621,6.16959,6.16588,6.1683,62000000.0
2006-03-22 08:00:00,6.16917,6.16921,6.1663,6.16646,65000000.0
2006-03-22 08:05:00,6.16749,6.1688,6.16627,6.16845,73000000.0
2006-03-22 08:10:00,6.16778,6.16888,6.16706,6.16883,58000000.0
2006-03-22 08:15:00,6.16879,6.16889,6.16655,6.16734,59000000.0
2006-03-22 08:20:00,6.16675,6.16732,6.16521,6.16581,64000000.0
2006-03-22 08:25:00,6.1659,6.1662,6.1641,6.16484,56000000.0
2006-03-22 08:30:00,6.16508,6.16653,6.16438,6.166,62000000.0
2006-03-22 08:35:00,6.1656,6.1667,6.16483,6.16552,56000000.0
2006-03-22 08:40:00,6.1653,6.16645,6.16351,6.16392,58000000.0
2006-03-22 08:45:00,6.16373,6.16547,6.16335,6.1636,76000000.0
2006-03-22 08:50:00,6.16406,6.166,6.1636,6.16423,81000000.0
2006-03-22 08:55:00,6.16371,6.16599,6.16316,6.16508,70000000.0
2006-03-22 09:00:00,6.16531,6.16574,6.16327,6.16464,62000000.0
2006-03-22 09:05:00,6.16377,6.1645,6.16227,6.16447,66000000.0
2006-03-22 09:10:00,6.1654,6.16617,6.16031,6.16086,67000000.0
2006-03-22 09:15:00,6.16215,6.16379,6.16084,6.16182,72000000.0
2006-03-22 09:20:00,6.16193,6.1635,6.15923,6.16308,74000000.0
2006-03-22 09:25:00,6.16307,6.16445,6.16251,6.16445,68000000.0
2006-03-22 09:30:00,6.16425,6.16703,6.16319,6.16627,69000000.0
2006-03-22 09:35:00,6.16472,6.16813,6.16384,6.16697,85000000.0
2006-03-22 09:40:00,6.16763,6.16984,6.16623,6.16827,74000000.0
2006-03-22 09:45:00,6.16738,6.16868,6.16532,6.16559,76000000.0
2006-03-22 09:50:00,6.1667,6.16937,6.16581,6.1669,74000000.0
2006-03-22 09:55:00,6.16649,6.16862,6.16596,6.16782,68000000.0
2006-03-22 10:00:00,6.16783,6.16825,6.1646,6.16574,75000000.0
2006-03-22 10:05:00,6.16652,6.16813,6.16415,6.16559,50000000.0
2006-03-22 10:10:00,6.1657,6.16829,6.16559,6.168,70000000.0
2006-03-22 10:15:00,6.16805,6.16903,6.16608,6.1685,74000000.0
2006-03-22 10:20:00,6.16824,6.16896,6.1669,6.1674,60000000.0
2006-03-22 10:25:00,6.16769,6.16916,6.16541,6.16914,60000000.0
2006-03-22 10:30:00,6.16958,6.17187,6.16869,6.16962,57000000.0
2006-03-22 10:35:00,6.17,6.17053,6.16732,6.16881,72000000.0
2006-03-22 10:40:00,6.16846,6.17162,6.16792,6.17057,62000000.0
2006-03-22 10:45:00,6.17008,6.17089,6.16855,6.16963,55000000.0
2006-03-22 10:50:00,6.1686,6.17092,6.16781,6.16781,72000000.0
2006-03-22 10:55:00,6.16854,6.17051,6.16791,6.17035,49000000.0
2006-03-22 11:00:00,6.171,6.17163,6.1687,6.17134,61000000.0
2006-03-22 11:05:00,6.17127,6.17158,6.16907,6.17044,71000000.0
2006-03-22 11:10:00,6.17045,6.17181,6.16778,6.16916,67000000.0
2006-03-22 11:15:00,6.16966,6.17157,6.1684,6.1695,63000000.0
2006-03-22 11:20:00,6.17047,6.17111,6.16914,6.17005,76000000.0
2006-03-22 11:25:00,6.16999,6.17111,6.16873,6.17014,64000000.0
2006-03-22 11:30:00,6.17012,6.17099,6.16854,6.17047,74000000.0
2006-03-22 11:35:00,6.17021,6.17046,6.16829,6.16961,60000000.0
2006-03-22 11:40:00,6.16927,6.16986,6.16732,6.16733,64000000.0
2006-03-22 11:45:00,6.16746,6.1695,6.16746,6.16848,62000000.0
2006-03-22 11:50:00,6.16854,6.16977,6.16761,6.16865,68000000.0
2006-03-22 11:55:00,6.16896,6.16942,6.16742,6.16871,52000000.0
2006-03-22 12:00:00,6.16865,6.17503,6.16865,6.17378,63000000.0
2006-03-22 12:05:00,6.174,6.17686,6.17121,6.17412,61000000.0
2006-03-22 12:10:00,6.17392,6.17596,6.17288,6.17596,63000000.0
2006-03-22 12:15:00,6.17577,6.17716,6.17418,6.17716,56000000.0
2006-03-22 12:20:00,6.17684,6.178,6.17475,6.17517,70000000.0
2006-03-22 12:25:00,6.17528,6.17582,6.1718,6.17305,57000000.0
2006-03-22 12:30:00,6.17268,6.17338,6.17053,6.17338,61000000.0
2006-03-22 12:35:00,6.17318,6.17611,6.17213,6.17582,64000000.0
2006-03-22 12:40:00,6.17509,6.17704,6.17416,6.17517,70000000.0
2006-03-22 12:45:00,6.17539,6.17655,6.1738,6.17439,65000000.0
2006-03-22 12:50:00,6.17361,6.17542,6.17315,6.17353,66000000.0
2006-03-22 12:55:00,6.17364,6.17582,6.17331,6.17494,62000000.0
2006-03-22 13:00:00,6.17467,6.17467,6.17038,6.17206,81000000.0
2006-03-22 13:05:00,6.17175,6.17264,6.17027,6.17173,77000000.0
2006-03-22 13:10:00,6.17201,6.17286,6.16839,6.17023,79000000.0
2006-03-22 13:15:00,6.17025,6.1713,6.16876,6.17061,63000000.0
2006-03-22 13:20:00,6.17149,6.17308,6.17053,6.17255,78000000.0
2006-03-22 13:25:00,6.17284,6.17487,6.1724,6.17452,62000000.0
2006-03-22 13:30:00,6.17403,6.17473,6.17183,6.17183,55000000.0
2006-03-22 13:35:00,6.17167,6.17327,6.17045,6.17264,65000000.0
2006-03-22 13:40:00,6.17327,6.17467,6.17236,6.1728,55000000.0
2006-03-22 13:45:00,6.17279,6.17347,6.1713,6.17299,64000000.0
2006-03-22 13:50:00,6.17276,6.17276,6.17042,6.17107,58000000.0
2006-03-22 13:55:00,6.17202,6.17251,6.17009,6.17192,59000000.0
2006-03-22 14:00:00,6.1707,6.17109,6.16808,6.16933,72000000.0
2006-03-22 14:05:00,6.16849,6.17122,6.16798,6.17031,60000000.0
2006-03-22 14:10:00,6.17064,6.17194,6.16935,6.17163,56000000.0
2006-03-22 14:15:00,6.17205,6.17381,6.17001,6.17305,76000000.0
2006-03-22 14:20:00,6.17327,6.17352,6.17081,6.1709,52000000.0
2006-03-22 14:25:00,6.17184,6.17302,6.17102,6.17207,65000000.0
2006-03-22 14:30:00,6.17223,6.17313,6.17047,6.17245,60000000.0
2006-03-22 14:35:00,6.17255,6.17411,6.17182,6.17188,63000000.0
2006-03-22 14:40:00,6.17183,6.17471,6.1717,6.17392,77000000.0
2006-03-22 14:45:00,6.17396,6.17525,6.17334,6.17455,56000000.0
2006-03-22 14:50:00,6.17414,6.17484,6.17215,6.17328,60000000.0
2006-03-22 14:55:00,6.17347,6.17542,6.17232,6.17377,71000000.0
2006-03-22 15:00:00,6.17353,6.17526,6.17196,6.17418,76000000.0
2006-03-22 15:05:00,6.17412,6.17575,6.17369,6.17472,68000000.0
2006-03-22 15:10:00,6.17415,6.17719,6.17327,6.17571,61000000.0
2006-03-22 15:15:00,6.17607,6.17658,6.17287,6.17331,68000000.0
2006-03-22 15:20:00,6.17385,6.17442,6.16843,6.16843,59000000.0
2006-03-22 15:25:00,6.16882,6.17224,6.16782,6.16849,71000000.0
2006-03-22 15:30:00,6.16802,6.16997,6.16553,6.16736,68000000.0
2006-03-22 15:35:00,6.16695,6.16861,6.16529,6.16861,52000000.0
2006-03-22 15:40:00,6.16813,6.16813,6.16603,6.16663,62000000.0
2006-03-22 15:45:00,6.16481,6.16647,6.16163,6.16282,81000000.0
2006-03-22 15:50:00,6.16372,6.16395,6.1606,6.16161,75000000.0
2006-03-22 15:55:00,6.16162,6.16414,6.16022,6.16277,74000000.0
2006-03-22 16:00:00,6.16278,6.16406,6.16121,6.16252,61000000.0
2006-03-22 16:05:00,6.16248,6.16736,6.16093,6.16736,70000000.0
2006-03-22 16:10:00,6.1672,6.16801,6.16544,6.16544,64000000.0
2006-03-22 16:15:00,6.16598,6.16617,6.16361,6.16381,66000000.0
2006-03-22 16:20:00,6.16437,6.16579,6.16225,6.16225,65000000.0
2006-03-22 16:25:00,6.16403,6.16458,6.16137,6.16241,51000000.0
2006-03-22 16:30:00,6.16344,6.16344,6.15893,6.16017,53000000.0
2006-03-22 16:35:00,6.16056,6.1639,6.15993,6.16322,78000000.0
2006-03-22 16:40:00,6.16361,6.16441,6.16101,6.16154,86000000.0
2006-03-22 16:45:00,6.16175,6.16319,6.16054,6.16286,59000000.0
2006-03-22 16:50:00,6.16309,6.16326,6.16079,6.16293,66000000.0
2006-03-22 16:55:00,6.16264,6.16293,6.16036,6.16254,52000000.0
2006-03-22 17:00:00,6.16287,6.16537,6.16153,6.16383,62000000.0
2006-03-22 17:05:00,6.16326,6.16492,6.16264,6.16353,73000000.0
2006-03-22 17:10:00,6.16327,6.16422,6.16072,6.16072,57000000.0
2006-03-22 17:15:00,6.16134,6.1624,6.15703,6.15916,71000000.0
2006-03-22 17:20:00,6.15915,6.16099,6.15731,6.15902,55000000.0
2006-03-22 17:25:00,6.15822,6.15927,6.1562,6.15749,62000000.0
2006-03-22 17:30:00,6.15723,6.15956,6.15651,6.15704,63000000.0
2006-03-22 17:35:00,6.15756,6.16185,6.15699,6.16161,64000000.0
2006-03-22 17:40:00,6.16042,6.16214,6.15924,6.16076,76000000.0
2006-03-22 17:45:00,6.16111,6.16375,6.15981,6.16269,60000000.0
2006-03-22 17:50:00,6.16168,6.16364,6.16101,6.1631,86000000.0
2006-03-22 17:55:00,6.16274,6.16767,6.16161,6.16767,66000000.0
2006-03-22 18:00:00,6.16688,6.16786,6.16519,6.16607,72000000.0
2006-03-22 18:05:00,6.16608,6.16679,6.16336,6.1652,73000000.0
2006-03-22 18:10:00,6.16618,6.16618,6.16205,6.16247,58000000.0
2006-03-22 18:15:00,6.16257,6.1647,6.16181,6.1643,61000000.0
2006-03-22 18:20:00,6.16395,6.1649,6.15927,6.15927,63000000.0
2006-03-22 18:25:00,6.15991,6.16308,6.1595,6.16289,67000000.0
2006-03-22 18:30:00,6.16385,6.16402,6.16069,6.16147,65000000.0
2006-03-22 18:35:00,6.16022,6.16261,6.15908,6.16004,76000000.0
2006-03-22 18:40:00,6.15976,6.16063,6.15752,6.15757,67000000.0
2006-03-22 18:45:00,6.15809,6.16144,6.15725,6.16038,66000000.0
2006-03-22 18:50:00,6.16085,6.1637,6.16068,6.16237,63000000.0
2006-03-22 18:55:00,6.16284,6.16439,6.16187,6.16289,71000000.0
2006-03-22 19:00:00,6.16349,6.16574,6.16277,6.16473,70000000.0
2006-03-22 19:05:00,6.16471,6.16585,6.16267,6.16464,76000000.0
2006-03-22 19:10:00,6.16492,6.16537,6.16246,6.16464,68000000.0
2006-03-22 19:15:00,6.16477,6.16801,6.16378,6.16659,61000000.0
2006-03-22 19:20:00,6.16662,6.17187,6.16563,6.16933,72000000.0
2006-03-22 19:25:00,6.16865,6.17002,6.16767,6.16835,62000000.0
2006-03-22 19:30:00,6.16827,6.17014,6.16769,6.16769,66000000.0
2006-03-22 19:35:00,6.16731,6.17051,6.16692,6.1701,63000000.0
2006-03-22 19:40:00,6.17054,6.17115,6.16887,6.16945,70000000.0
2006-03-22 19:45:00,6.16912,6.16938,6.16433,6.16433,70000000.0
2006-03-22 19:50:00,6.16402,6.16785,6.16402,6.1653,71000000.0
2006-03-22 19:55:00,6.16697,6.17011,6.16602,6.17011,68000000.0
2006-03-22 20:00:00,6.1703,6.17107,6.16921,6.16931,67000000.0
2006-03-22 20:05:00,6.17096,6.17613,6.16988,6.17611,65000000.0
2006-03-22 20:10:00,6.17561,6.17561,6.16906,6.1696,66000000.0
2006-03-22 20:15:00,6.17035,6.17145,6.16884,6.17025,64000000.0
2006-03-22 20:20:00,6.16972,6.17165,6.16906,6.17064,65000000.0
2006-03-22 20:25:00,6.17087,6.17087,6.16826,6.17019,63000000.0
2006-03-22 20:30:00,6.16997,6.17111,6.16831,6.17069,59000000.0
2006-03-22 20:35:00,6.17059,6.17483,6.17022,6.17358,70000000.0
2006-03-22 20:40:00,6.17329,6.17428,6.1721,6.17397,89000000.0
2006-03-22 20:45:00,6.17409,6.17474,6.17217,6.17431,67000000.0
2006-03-22 20:50:00,6.17453,6.17459,6.17182,6.17308,62000000.0
2006-03-22 20:55:00,6.17294,6.17398,6.17186,6.17264,65000000.0
2006-03-22 21:00:00,6.17376,6.17471,6.17214,6.17353,72000000.0
2006-03-22 21:05:00,6.17399,6.17564,6.17307,6.17428,66000000.0
2006-03-22 21:10:00,6.17382,6.17446,6.17138,6.1735,62000000.0
2006-03-22 21:15:00,6.17228,6.17508,6.1722,6.17439,68000000.0
2006-03-22 21:20:00,6.17441,6.17463,6.17192,6.17192,52000000.0
2006-03-22 21:25:00,6.17182,6.1737,6.17174,6.17223,58000000.0
2006-03-22 21:30:00,6.17233,6.17331,6.17093,6.17098,59000000.0
2006-03-22 21:35:00,6.1713,6.17287,6.17016,6.17114,88000000.0
2006-03-22 21:40:00,6.17148,6.17159,6.16851,6.17046,65000000.0
2006-03-22 21:45:00,6.17004,6.1708,6.16823,6.17036,62000000.0
2006-03-22 21:50:00,6.16946,6.1724,6.16898,6.17123,62000000.0
2006-03-22 21:55:00,6.17148,6.17269,6.17047,6.17154,72000000.0
2006-03-22 22:00:00,6.17182,6.17211,6.16937,6.16937,79000000.0
2006-03-22 22:05:00,6.16993,6.17293,6.16903,6.17179,67000000.0
2006-03-22 22:10:00,6.17138,6.17252,6.17023,6.1711,64000000.0
2006-03-22 22:15:00,6.17079,6.17328,6.16951,6.16951,69000000.0
2006-03-22 22:20:00,6.16942,6.17195,6.16942,6.17126,69000000.0
2006-03-22 22:25:00,6.1702,6.17138,6.16971,6.17101,63000000.0
2006-03-22 22:30:00,6.17119,6.17205,6.16976,6.17167,60000000.0
2006-03-22 22:35:00,6.17188,6.17254,6.16943,6.17165,56000000.0
2006-03-22 22:40:00,6.17139,6.1723,6.16992,6.17109,63000000.0
2006-03-22 22:45:00,6.17095,6.1735,6.17062,6.17117,68000000.0
2006-03-22 22:50:00,6.17086,6.17336,6.17086,6.17141,70000000.0
2006-03-22 22:55:00,6.17203,6.1741,6.17196,6.1721,64000000.0
2006-03-22 23:00:00,6.17292,6.17443,6.17231,6.17333,68000000.0
2006-03-22 23:05:00,6.17333,6.17402,6.17196,6.17317,60000000.0
2006-03-22 23:10:00,6.1718,6.17372,6.17167,6.1734,66000000.0
2006-03-22 23:15:00,6.1747,6.1747,6.17079,6.17165,65000000.0
2006-03-22 23:20:00,6.17172,6.17434,6.17151,6.17357,66000000.0
2006-03-22 23:25:00,6.17341,6.17393,6.17257,6.17371,64000000.0
2006-03-22 23:30:00,6.17419,6.17454,6.17281,6.17354,72000000.0
2006-03-22 23:35:00,6.17211,6.17448,6.17211,6.17322,62000000.0
2006-03-22 23:40:00,6.17299,6.17419,6.17201,6.17302,80000000.0
2006-03-22 23:45:00,6.17261,6.17482,6.17203,6.17296,76000000.0
2006-03-22 23:50:00,6.17288,6.17382,6.17165,6.17194,67000000.0
2006-03-22 23:55:00,6.17193,6.17383,6.17155,6.17229,76000000.0
2006-03-23 00:00:00,6.17279,6.17304,6.169,6.16916,70000000.0
2006-03-23 00:05:00,6.16957,6.17297,6.16957,6.17138,62000000.0
2006-03-23 00:10:00,6.17107,6.17313,6.17032,6.17185,63000000.0
2006-03-23 00:15:00,6.17142,6.17421,6.17046,6.17145,65000000.0
2006-03-23 00:20:00,6.17122,6.17504,6.17108,6.17397,60000000.0
2006-03-23 00:25:00,6.17354,6.17472,6.17197,6.17332,66000000.0
2006-03-23 00:30:00,6.17381,6.1739,6.17234,6.17303,64000000.0
2006-03-23 00:35:00,6.17308,6.17482,6.17183,6.17365,80000000.0
2006-03-23 00:40:00,6.17428,6.17503,6.17242,6.17502,61000000.0
2006-03-23 00:45:00,6.17417,6.17452,6.17169,6.17272,63000000.0
2006-03-23 00:50:00,6.17286,6.1751,6.1723,6.17427,60000000.0
2006-03-23 00:55:00,6.1737,6.17446,6.17152,6.17277,66000000.0
2006-03-23 01:00:00,6.17277,6.17286,6.16957,6.16976,63000000.0
2006-03-23 01:05:00,6.17023,6.17226,6.16987,6.17132,70000000.0
2006-03-23 01:10:00,6.17112,6.17389,6.17089,6.17389,55000000.0
2006-03-23 01:15:00,6.17443,6.17509,6.17248,6.17306,63000000.0
2006-03-23 01:20:00,6.17335,6.17489,6.17146,6.17236,59000000.0
2006-03-23 01:25:00,6.17224,6.1748,6.17216,6.17379,70000000.0
2006-03-23 01:30:00,6.17375,6.17515,6.17213,6.17515,68000000.0
2006-03-23 01:35:00,6.17484,6.17484,6.17161,6.17303,71000000.0
2006-03-23 01:40:00,6.17366,6.17424,6.17265,6.17275,72000000.0
2006-03-23 01:45:00,6.17305,6.17458,6.17264,6.17387,68000000.0
2006-03-23 01:50:00,6.17285,6.17372,6.17105,6.17191,67000000.0
2006-03-23 01:55:00,6.17088,6.17367,6.1706,6.17213,61000000.0
2006-03-23 02:00:00,6.17213,6.17298,6.16913,6.17139,69000000.0
2006-03-23 02:05:00,6.17277,6.17462,6.17172,6.17176,73000000.0
2006-03-23 02:10:00,6.17185,6.1745,6.17177,6.17355,74000000.0
2006-03-23 02:15:00,6.17249,6.17366,6.17026,6.1734,70000000.0
2006-03-23 02:20:00,6.1733,6.17405,6.17165,6.17296,74000000.0
2006-03-23 02:25:00,6.17351,6.17528,6.17283,6.17426,59000000.0
2006-03-23 02:30:00,6.17474,6.17536,6.17284,6.17536,64000000.0
2006-03-23 02:35:00,6.17537,6.17568,6.17294,6.17449,71000000.0
2006-03-23 02:40:00,6.1747,6.17494,6.17246,6.1735,69000000.0
2006-03-23 02:45:00,6.17358,6.17603,6.17327,6.17479,69000000.0
2006-03-23 02:50:00,6.17433,6.17652,6.17425,6.17466,66000000.0
2006-03-23 02:55:00,6.17574,6.18324,6.17515,6.1808,65000000.0
2006-03-23 03:00:00,6.18112,6.18175,6.17878,6.17878,67000000.0
2006-03-23 03:05:00,6.17919,6.18473,6.17885,6.1843,68000000.0
2006-03-23 03:10:00,6.18406,6.18478,6.18099,6.18387,80000000.0
2006-03-23 03:15:00,6.18336,6.18396,6.18052,6.18396,50000000.0
2006-03-23 03:20:00,6.18388,6.18388,6.18125,6.18162,62000000.0
2006-03-23 03:25:00,6.18172,6.18284,6.17924,6.18152,71000000.0
2006-03-23 03:30:00,6.18254,6.18443,6.18093,6.18441,68000000.0
2006-03-23 03:35:00,6.18348,6.18391,6.18126,6.18153,60000000.0
2006-03-23 03:40:00,6.18245,6.18493,6.18122,6.18452,82000000.0
2006-03-23 03:45:00,6.18334,6.18495,6.18146,6.18346,53000000.0
2006-03-23 03:50:00,6.18194,6.18626,6.18174,6.18585,74000000.0
2006-03-23 03:55:00,6.18594,6.18644,6.18509,6.18509,63000000.0
2006-03-23 04:00:00,6.18453,6.18503,6.18126,6.1823,70000000.0
2006-03-23 04:05:00,6.18379,6.18493,6.18152,6.18214,66000000.0
2006-03-23 04:10:00,6.18202,6.18385,6.18175,6.18233,77000000.0
2006-03-23 04:15:00,6.18322,6.18418,6.18215,6.18341,57000000.0
2006-03-23 04:20:00,6.18401,6.18412,6.18122,6.18335,62000000.0
2006-03-23 04:25:00,6.18239,6.18348,6.18171,6.18171,53000000.0
2006-03-23 04:30:00,6.18131,6.18342,6.18108,6.18342,66000000.0
2006-03-23 04:35:00,6.18327,6.18453,6.18176,6.18338,64000000.0
2006-03-23 04:40:00,6.18327,6.18433,6.18163,6.18251,54000000.0
2006-03-23 04:45:00,6.18222,6.18497,6.18197,6.18307,63000000.0
2006-03-23 04:50:00,6.18333,6.18573,6.18293,6.18302,71000000.0
2006-03-23 04:55:00,6.18429,6.18579,6.18183,6.18341,65000000.0
2006-03-23 05:00:00,6.18377,6.18391,6.18108,6.18365,62000000.0
2006-03-23 05:05:00,6.1826,6.18359,6.1814,6.183,72000000.0
2006-03-23 05:10:00,6.1839,6.1853,6.18293,6.18462,59000000.0
2006-03-23 05:15:00,6.18458,6.18497,6.18266,6.18372,67000000.0
2006-03-23 05:20:00,6.18375,6.18607,6.18313,6.18505,79000000.0
2006-03-23 05:25:00,6.18511,6.18648,6.18424,6.18442,66000000.0
2006-03-23 05:30:00,6.18396,6.18651,6.18294,6.18389,76000000.0
2006-03-23 05:35:00,6.18449,6.18532,6.18283,6.18427,78000000.0
2006-03-23 05:40:00,6.18609,6.18698,6.18476,6.18523,61000000.0
2006-03-23 05:45:00,6.18381,6.18545,6.18226,6.18468,77000000.0
2006-03-23 05:50:00,6.1854,6.18582,6.18217,6.18226,62000000.0
2006-03-23 05:55:00,6.18356,6.18473,6.18207,6.1832,70000000.0
2006-03-23 06:00:00,6.18302,6.18475,6.18203,6.18302,77000000.0
2006-03-23 06:05:00,6.18295,6.18472,6.18266,6.18472,81000000.0
2006-03-23 06:10:00,6.18463,6.18502,6.18241,6.18434,73000000.0
2006-03-23 06:15:00,6.18447,6.1867,6.18358,6.18536,69000000.0
2006-03-23 06:20:00,6.18552,6.18605,6.18357,6.1851,68000000.0
2006-03-23 06:25:00,6.18498,6.18626,6.18379,6.18515,71000000.0
2006-03-23 06:30:00,6.18433,6.18589,6.18403,6.18419,58000000.0
2006-03-23 06:35:00,6.18417,6.18579,6.18291,6.18291,72000000.0
2006-03-23 06:40:00,6.18421,6.18421,6.17984,6.18098,71000000.0
2006-03-23 06:45:00,6.18082,6.18317,6.1804,6.18061,69000000.0
2006-03-23 06:50:00,6.18055,6.18267,6.18012,6.18182,56000000.0
2006-03-23 06:55:00,6.18229,6.18352,6.18087,6.18278,64000000.0
2006-03-23 07:00:00,6.1825,6.1833,6.18087,6.18191,58000000.0
2006-03-23 07:05:00,6.18167,6.18269,6.1792,6.17952,59000000.0
2006-03-23 07:10:00,6.18027,6.18174,6.17938,6.18145,82000000.0
2006-03-23 07:15:00,6.18129,6.18212,6.17873,6.17891,80000000.0
2006-03-23 07:20:00,6.17903,6.18111,6.1784,6.18022,76000000.0
2006-03-23 07:25:00,6.1804,6.18239,6.17951,6.18122,78000000.0
2006-03-23 07:30:00,6.18247,6.18337,6.18082,6.18082,61000000.0
2006-03-23 07:35:00,6.18066,6.18224,6.17974,6.18039,63000000.0
2006-03-23 07:40:00,6.18039,6.18323,6.18039,6.18174,55000000.0
2006-03-23 07:45:00,6.18191,6.18338,6.18088,6.18239,59000000.0
2006-03-23 07:50:00,6.18192,6.18354,6.1808,6.18163,67000000.0
2006-03-23 07:55:00,6.18137,6.18178,6.17888,6.1794,62000000.0
2006-03-23 08:00:00,6.1793,6.17995,6.17789,6.17869,65000000.0
2006-03-23 08:05:00,6.17854,6.18001,6.17691,6.17965,73000000.0
2006-03-23 08:10:00,6.17905,6.18113,6.17862,6.18083,58000000.0
2006-03-23 08:15:00,6.18074,6.18206,6.17935,6.18012,59000000.0
2006-03-23 08:20:00,6.18039,6.18141,6.17863,6.17883,64000000.0
2006-03-23 08:25:00,6.18015,6.1818,6.17871,6.18105,56000000.0
2006-03-23 08:30:00,6.17981,6.18149,6.1793,6.18125,62000000.0
2006-03-23 08:35:00,6.18083,6.18167,6.17977,6.18013,56000000.0
2006-03-23 08:40:00,6.18005,6.18028,6.17286,6.17995,58000000.0
2006-03-23 08:45:00,6.18024,6.1808,6.17872,6.17997,76000000.0
2006-03-23 08:50:00,6.18027,6.1809,6.17685,6.18074,81000000.0
2006-03-23 08:55:00,6.18014,6.18137,6.17863,6.17947,70000000.0
2006-03-23 09:00:00,6.17929,6.18152,6.17794,6.17961,62000000.0
2006-03-23 09:05:00,6.17943,6.18047,6.17755,6.17907,66000000.0
2006-03-23 09:10:00,6.178,6.1807,6.1779,6.17946,67000000.0
2006-03-23 09:15:00,6.17796,6.17987,6.17601,6.17753,72000000.0
2006-03-23 09:20:00,6.17734,6.17946,6.17423,6.1743,74000000.0
2006-03-23 09:25:00,6.17523,6.1783,6.1748,6.17683,68000000.0
2006-03-23 09:30:00,6.17769,6.17952,6.17685,6.17804,69000000.0
2006-03-23 09:35:00,6.17822,6.1795,6.17693,6.17829,85000000.0
2006-03-23 09:40:00,6.17853,6.1804,6.17676,6.17799,74000000.0
2006-03-23 09:45:00,6.17755,6.18012,6.17755,6.1798,76000000.0
2006-03-23 09:50:00,6.1797,6.18022,6.17759,6.17867,74000000.0
2006-03-23 09:55:00,6.17831,6.17892,6.17625,6.17776,68000000.0
2006-03-23 10:00:00,6.17765,6.17847,6.17641,6.17827,75000000.0
2006-03-23 10:05:00,6.17721,6.17861,6.17479,6.17479,50000000.0
2006-03-23 10:10:00,6.17373,6.17673,6.17264,6.17601,70000000.0
2006-03-23 10:15:00,6.17652,6.17774,6.17428,6.17557,74000000.0
2006-03-23 10:20:00,6.17599,6.17673,6.17373,6.17481,60000000.0
2006-03-23 10:25:00,6.17479,6.17696,6.17367,6.17557,60000000.0
2006-03-23 10:30:00,6.17563,6.17654,6.17193,6.17324,57000000.0
2006-03-23 10:35:00,6.173,6.17539,6.17231,6.17474,72000000.0
2006-03-23 10:40:00,6.17452,6.17534,6.17254,6.1737,62000000.0
2006-03-23 10:45:00,6.17231,6.17488,6.17229,6.17471,55000000.0
2006-03-23 10:50:00,6.175,6.17579,6.17391,6.17421,72000000.0
2006-03-23 10:55:00,6.17358,6.17757,6.17358,6.17757,49000000.0
2006-03-23 11:00:00,6.17773,6.17778,6.17383,6.17541,61000000.0
2006-03-23 11:05:00,6.17484,6.1763,6.17376,6.17619,71000000.0
2006-03-23 11:10:00,6.1758,6.17714,6.17441,6.17556,67000000.0
2006-03-23 11:15:00,6.17642,6.17915,6.17545,6.17868,63000000.0
2006-03-23 11:20:00,6.17849,6.17859,6.17575,6.17642,76000000.0
2006-03-23 11:25:00,6.17533,6.17769,6.17526,6.17645,64000000.0
2006-03-23 11:30:00,6.17631,6.17847,6.17575,6.17847,74000000.0
2006-03-23 11:35:00,6.17845,6.17986,6.17701,6.1793,60000000.0
2006-03-23 11:40:00,6.17917,6.17922,6.17641,6.17803,64000000.0
2006-03-23 11:45:00,6.17688,6.17833,6.17617,6.17767,62000000.0
2006-03-23 11:50:00,6.17811,6.17811,6.17574,6.17687,68000000.0
2006-03-23 11:55:00,6.17568,6.17925,6.17568,6.17871,52000000.0
2006-03-23 12:00:00,6.17886,6.17995,6.17721,6.17868,63000000.0
2006-03-23 12:05:00,6.17848,6.1795,6.17633,6.17745,61000000.0
2006-03-23 12:10:00,6.17678,6.17765,6.17522,6.17627,63000000.0
2006-03-23 12:15:00,6.17706,6.17792,6.17634,6.17691,56000000.0
2006-03-23 12:20:00,6.17673,6.17961,6.17655,6.17961,70000000.0
2006-03-23 12:25:00,6.17836,6.17915,6.17649,6.17786,57000000.0
2006-03-23 12:30:00,6.17739,6.17897,6.17672,6.17809,61000000.0
2006-03-23 12:35:00,6.17815,6.17935,6.17709,6.17875,64000000.0
2006-03-23 12:40:00,6.17936,6.18015,6.17757,6.1784,70000000.0
2006-03-23 12:45:00,6.17816,6.17991,6.17782,6.17784,65000000.0
2006-03-23 12:50:00,6.17809,6.17986,6.17766,6.17816,66000000.0
2006-03-23 12:55:00,6.17785,6.18004,6.17785,6.17957,62000000.0
2006-03-23 13:00:00,6.18037,6.18207,6.17879,6.17963,81000000.0
2006-03-23 13:05:00,6.18046,6.18232,6.17892,6.1816,77000000.0
2006-03-23 13:10:00,6.18153,6.18275,6.17895,6.18132,79000000.0
2006-03-23 13:15:00,6.18151,6.18473,6.18075,6.18374,63000000.0
2006-03-23 13:20:00,6.18378,6.18439,6.18123,6.18227,78000000.0
2006-03-23 13:25:00,6.18218,6.18292,6.17989,6.1812,62000000.0
2006-03-23 13:30:00,6.18056,6.18318,6.18044,6.18153,55000000.0
2006-03-23 13:35:00,6.1829,6.18329,6.18138,6.18223,65000000.0
2006-03-23 13:40:00,6.18293,6.18475,6.18241,6.18409,55000000.0
2006-03-23 13:45:00,6.18463,6.18543,6.18317,6.18441,64000000.0
2006-03-23 13:50:00,6.18435,6.18571,6.18315,6.18571,58000000.0
2006-03-23 13:55:00,6.18593,6.18593,6.18295,6.18382,59000000.0
2006-03-23 14:00:00,6.18358,6.18398,6.18228,6.18252,72000000.0
2006-03-23 14:05:00,6.18262,6.18359,6.18147,6.18281,60000000.0
2006-03-23 14:10:00,6.18323,6.18405,6.18201,6.18405,56000000.0
2006-03-23 14:15:00,6.18436,6.18436,6.18052,6.18165,76000000.0
2006-03-23 14:20:00,6.18113,6.18158,6.17959,6.18073,52000000.0
2006-03-23 14:25:00,6.18082,6.1818,6.17945,6.18113,65000000.0
2006-03-23 14:30:00,6.18085,6.18281,6.18021,6.18257,60000000.0
2006-03-23 14:35:00,6.18241,6.18368,6.18121,6.1827,63000000.0
2006-03-23 14:40:00,6.18275,6.18431,6.18206,6.18407,77000000.0
2006-03-23 14:45:00,6.1833,6.18386,6.18074,6.18089,56000000.0
2006-03-23 14:50:00,6.18091,6.18281,6.18023,6.18206,60000000.0
2006-03-23 14:55:00,6.18135,6.18252,6.17965,6.17992,71000000.0
2006-03-23 15:00:00,6.18079,6.18144,6.17918,6.17999,76000000.0
2006-03-23 15:05:00,6.17946,6.18264,6.17946,6.1814,68000000.0
2006-03-23 15:10:00,6.18215,6.18368,6.18091,6.18337,61000000.0
2006-03-23 15:15:00,6.1831,6.1831,6.17984,6.18144,68000000.0
2006-03-23 15:20:00,6.18254,6.1827,6.17998,6.18161,59000000.0
2006-03-23 15:25:00,6.18105,6.18105,6.17809,6.17896,71000000.0
2006-03-23 15:30:00,6.1796,6.18481,6.1785,6.18461,68000000.0
2006-03-23 15:35:00,6.18513,6.18583,6.18225,6.18357,52000000.0
2006-03-23 15:40:00,6.18429,6.18871,6.18333,6.18527,62000000.0
2006-03-23 15:45:00,6.18552,6.18552,6.18149,6.18149,81000000.0
2006-03-23 15:50:00,6.1814,6.18388,6.18073,6.1818,75000000.0
2006-03-23 15:55:00,6.18089,6.18241,6.17913,6.18178,74000000.0
2006-03-23 16:00:00,6.18145,6.18256,6.1801,6.18125,61000000.0
2006-03-23 16:05:00,6.18186,6.18282,6.18086,6.18232,70000000.0
2006-03-23 16:10:00,6.18192,6.18329,6.17989,6.18172,64000000.0
2006-03-23 16:15:00,6.18065,6.1824,6.17975,6.18083,66000000.0
2006-03-23 16:20:00,6.18102,6.18122,6.17715,6.17772,65000000.0
2006-03-23 16:25:00,6.17698,6.17961,6.17585,6.17943,51000000.0
2006-03-23 16:30:00,6.1787,6.17987,6.17796,6.17942,53000000.0
2006-03-23 16:35:00,6.17985,6.1809,6.17785,6.17866,78000000.0
2006-03-23 16:40:00,6.17864,6.18058,6.17835,6.17989,86000000.0
2006-03-23 16:45:00,6.17972,6.18028,6.17772,6.17892,59000000.0
2006-03-23 16:50:00,6.17982,6.184,6.17871,6.18203,66000000.0
2006-03-23 16:55:00,6.18132,6.18203,6.1792,6.18065,52000000.0
2006-03-23 17:00:00,6.18138,6.19451,6.18132,6.19177,62000000.0
2006-03-23 17:05:00,6.19048,6.19649,6.19045,6.19537,73000000.0
2006-03-23 17:10:00,6.19568,6.20121,6.19487,6.20052,57000000.0
2006-03-23 17:15:00,6.2004,6.20441,6.19878,6.20377,71000000.0
2006-03-23 17:20:00,6.20509,6.20887,6.20502,6.20619,55000000.0
2006-03-23 17:25:00,6.20604,6.22504,6.20557,6.22435,62000000.0
2006-03-23 17:30:00,6.2232,6.22475,6.21741,6.21865,63000000.0
2006-03-23 17:35:00,6.22008,6.22267,6.21843,6.21876,64000000.0
2006-03-23 17:40:00,6.21976,6.22039,6.21759,6.22039,76000000.0
2006-03-23 17:45:00,6.2202,6.22244,6.21875,6.22144,60000000.0
2006-03-23 17:50:00,6.21981,6.22114,6.21724,6.2202,86000000.0
2006-03-23 17:55:00,6.22114,6.22301,6.21945,6.2202,66000000.0
2006-03-23 18:00:00,6.21945,6.22259,6.21945,6.22137,72000000.0
2006-03-23 18:05:00,6.22065,6.22454,6.21982,6.2235,73000000.0
2006-03-23 18:10:00,6.22497,6.22758,6.22173,6.22204,58000000.0
2006-03-23 18:15:00,6.22121,6.22202,6.21761,6.22175,61000000.0
2006-03-23 18:20:00,6.22074,6.22185,6.2174,6.21783,63000000.0
2006-03-23 18:25:00,6.218,6.222,6.2173,6.2187,67000000.0
2006-03-23 18:30:00,6.21943,6.22217,6.21878,6.22021,65000000.0
2006-03-23 18:35:00,6.22172,6.22213,6.2186,6.22101,76000000.0
2006-03-23 18:40:00,6.22061,6.22264,6.21976,6.22195,67000000.0
2006-03-23 18:45:00,6.22117,6.2215,6.21912,6.2203,66000000.0
2006-03-23 18:50:00,6.21982,6.22083,6.21824,6.22038,63000000.0
2006-03-23 18:55:00,6.22069,6.22141,6.21908,6.21979,71000000.0
2006-03-23 19:00:00,6.22063,6.22197,6.21956,6.22088,70000000.0
2006-03-23 19:05:00,6.22195,6.2233,6.21946,6.22075,76000000.0
2006-03-23 19:10:00,6.22073,6.22273,6.21912,6.22221,68000000.0
2006-03-23 19:15:00,6.2204,6.22387,6.22027,6.2237,61000000.0
2006-03-23 19:20:00,6.22347,6.22403,6.22134,6.22243,72000000.0
2006-03-23 19:25:00,6.22238,6.22553,6.22087,6.22238,62000000.0
2006-03-23 19:30:00,6.22201,6.22226,6.21978,6.22193,66000000.0
2006-03-23 19:35:00,6.22095,6.22316,6.21981,6.22052,63000000.0
2006-03-23 19:40:00,6.2212,6.22193,6.21924,6.22014,70000000.0
2006-03-23 19:45:00,6.22051,6.223,6.22051,6.22076,70000000.0
2006-03-23 19:50:00,6.2208,6.22175,6.2198,6.22118,71000000.0
2006-03-23 19:55:00,6.22124,6.22185,6.21905,6.22072,68000000.0
2006-03-23 20:00:00,6.22093,6.22221,6.21943,6.22078,67000000.0
2006-03-23 20:05:00,6.22094,6.2229,6.22017,6.22039,65000000.0
2006-03-23 20:10:00,6.2204,6.22169,6.21949,6.22099,66000000.0
2006-03-23 20:15:00,6.22038,6.22156,6.21888,6.22105,64000000.0
2006-03-23 20:20:00,6.22086,6.22231,6.22033,6.2212,65000000.0
2006-03-23 20:25:00,6.22147,6.22196,6.21944,6.22106,63000000.0
2006-03-23 20:30:00,6.22138,6.22254,6.22007,6.22128,59000000.0
2006-03-23 20:35:00,6.22126,6.22207,6.22003,6.22108,70000000.0
2006-03-23 20:40:00,6.22204,6.2232,6.22062,6.22069,89000000.0
2006-03-23 20:45:00,6.22077,6.22504,6.22077,6.22416,67000000.0
2006-03-23 20:50:00,6.22417,6.2277,6.22417,6.22641,62000000.0
2006-03-23 20:55:00,6.22531,6.22668,6.22314,6.22325,65000000.0
2006-03-23 21:00:00,6.2235,6.22942,6.22314,6.22773,72000000.0
2006-03-23 21:05:00,6.22738,6.2336,6.22738,6.23203,66000000.0
2006-03-23 21:10:00,6.23184,6.23333,6.22993,6.23333,62000000.0
2006-03-23 21:15:00,6.23299,6.23374,6.23023,6.23258,68000000.0
2006-03-23 21:20:00,6.23385,6.23498,6.23074,6.23094,52000000.0
2006-03-23 21:25:00,6.23084,6.23182,6.22904,6.23064,58000000.0
2006-03-23 21:30:00,6.23116,6.23181,6.22916,6.23152,59000000.0
2006-03-23 21:35:00,6.23091,6.23187,6.22804,6.22921,88000000.0
2006-03-23 21:40:00,6.22919,6.22919,6.22696,6.2287,65000000.0
2006-03-23 21:45:00,6.22848,6.23013,6.22715,6.22715,62000000.0
2006-03-23 21:50:00,6.22692,6.22934,6.22686,6.22845,62000000.0
2006-03-23 21:55:00,6.22859,6.22998,6.22731,6.22915,72000000.0
2006-03-23 22:00:00,6.22965,6.23069,6.22796,6.22913,79000000.0
2006-03-23 22:05:00,6.22964,6.22967,6.22685,6.22921,67000000.0
2006-03-23 22:10:00,6.22891,6.2291,6.22723,6.22854,64000000.0
2006-03-23 22:15:00,6.22911,6.22921,6.22712,6.22726,69000000.0
2006-03-23 22:20:00,6.22829,6.229,6.22637,6.22791,69000000.0
2006-03-23 22:25:00,6.22787,6.22857,6.2265,6.22747,63000000.0
2006-03-23 22:30:00,6.22696,6.22829,6.2261,6.22704,60000000.0
2006-03-23 22:35:00,6.22697,6.22872,6.22654,6.22733,56000000.0
2006-03-23 22:40:00,6.22758,6.22845,6.22645,6.22747,63000000.0
2006-03-23 22:45:00,6.22669,6.22842,6.22562,6.22562,68000000.0
2006-03-23 22:50:00,6.22593,6.228,6.22573,6.228,70000000.0
2006-03-23 22:55:00,6.22791,6.22821,6.22467,6.22501,64000000.0
2006-03-23 23:00:00,6.22455,6.226,6.22389,6.22405,68000000.0
2006-03-23 23:05:00,6.22365,6.22655,6.22365,6.22461,60000000.0
2006-03-23 23:10:00,6.22457,6.22642,6.22446,6.22606,66000000.0
2006-03-23 23:15:00,6.22686,6.22903,6.22479,6.22809,65000000.0
2006-03-23 23:20:00,6.22723,6.22736,6.22481,6.22677,66000000.0
2006-03-23 23:25:00,6.22638,6.22819,6.22552,6.22601,64000000.0
2006-03-23 23:30:00,6.22634,6.22902,6.226,6.22823,72000000.0
2006-03-23 23:35:00,6.22774,6.2296,6.22744,6.22813,62000000.0
2006-03-23 23:40:00,6.22784,6.22966,6.22771,6.2281,80000000.0
2006-03-23 23:45:00,6.22765,6.22925,6.22715,6.22726,76000000.0
2006-03-23 23:50:00,6.22751,6.22861,6.22621,6.22861,67000000.0
2006-03-23 23:55:00,6.22848,6.22848,6.22565,6.22565,76000000.0
2006-03-24 00:00:00,6.2252,6.22656,6.22468,6.22656,70000000.0
2006-03-24 00:05:00,6.2265,6.2265,6.22487,6.22562,62000000.0
2006-03-24 00:10:00,6.225,6.22582,6.22299,6.22582,63000000.0
2006-03-24 00:15:00,6.22599,6.22599,6.2233,6.22356,65000000.0
2006-03-24 00:20:00,6.22332,6.22567,6.22257,6.22321,60000000.0
2006-03-24 00:25:00,6.22361,6.22565,6.22323,6.22323,66000000.0
2006-03-24 00:30:00,6.22389,6.22537,6.22323,6.22342,64000000.0
2006-03-24 00:35:00,6.22336,6.22446,6.22249,6.22323,80000000.0
2006-03-24 00:40:00,6.22322,6.22558,6.22292,6.22525,61000000.0
2006-03-24 00:45:00,6.22546,6.22723,6.22409,6.22653,63000000.0
2006-03-24 00:50:00,6.22714,6.22755,6.2251,6.22572,60000000.0
2006-03-24 00:55:00,6.22592,6.22832,6.22505,6.22701,66000000.0
2006-03-24 01:00:00,6.22707,6.22838,6.22656,6.22784,63000000.0
2006-03-24 01:05:00,6.22833,6.2296,6.22691,6.22845,70000000.0
2006-03-24 01:10:00,6.2289,6.23023,6.2274,6.22966,55000000.0
2006-03-24 01:15:00,6.22887,6.23029,6.2276,6.22914,63000000.0
2006-03-24 01:20:00,6.22887,6.23077,6.22811,6.22942,59000000.0
2006-03-24 01:25:00,6.22939,6.23117,6.22825,6.2291,70000000.0
2006-03-24 01:30:00,6.22903,6.23018,6.22783,6.22853,68000000.0
2006-03-24 01:35:00,6.22823,6.22902,6.2269,6.22837,71000000.0
2006-03-24 01:40:00,6.22846,6.22896,6.22658,6.22658,72000000.0
2006-03-24 01:45:00,6.22631,6.22891,6.22631,6.22766,68000000.0
2006-03-24 01:50:00,6.22873,6.22938,6.22707,6.22794,67000000.0
2006-03-24 01:55:00,6.22824,6.22954,6.22615,6.22678,61000000.0
2006-03-24 02:00:00,6.22705,6.22942,6.22502,6.22794,69000000.0
2006-03-24 02:05:00,6.22847,6.22944,6.2271,6.22944,73000000.0
2006-03-24 02:10:00,6.22917,6.22947,6.2268,6.22764,74000000.0
2006-03-24 02:15:00,6.22862,6.22929,6.22712,6.22833,70000000.0
2006-03-24 02:20:00,6.22853,6.22928,6.22643,6.22721,74000000.0
2006-03-24 02:25:00,6.22733,6.22785,6.22564,6.22715,59000000.0
2006-03-24 02:30:00,6.22679,6.22873,6.2267,6.22823,64000000.0
2006-03-24 02:35:00,6.2274,6.22909,6.22707,6.22818,71000000.0
2006-03-24 02:40:00,6.22745,6.23041,6.22713,6.23012,69000000.0
2006-03-24 02:45:00,6.2302,6.2302,6.22795,6.22904,69000000.0
2006-03-24 02:50:00,6.22883,6.23022,6.22814,6.22819,66000000.0
2006-03-24 02:55:00,6.22839,6.22876,6.22592,6.22769,65000000.0
2006-03-24 03:00:00,6.22708,6.22753,6.22547,6.22753,67000000.0
2006-03-24 03:05:00,6.22733,6.2286,6.22647,6.2284,68000000.0
2006-03-24 03:10:00,6.22856,6.22908,6.22686,6.22868,80000000.0
2006-03-24 03:15:00,6.22812,6.22916,6.227,6.22896,50000000.0
2006-03-24 03:20:00,6.2284,6.22846,6.22577,6.22747,62000000.0
2006-03-24 03:25:00,6.22707,6.22769,6.22451,6.22543,71000000.0
2006-03-24 03:30:00,6.22588,6.22855,6.22588,6.2277,68000000.0
2006-03-24 03:35:00,6.22843,6.22843,6.22571,6.22688,60000000.0
2006-03-24 03:40:00,6.22656,6.22795,6.22622,6.2268,82000000.0
2006-03-24 03:45:00,6.22638,6.22758,6.22614,6.22637,53000000.0
2006-03-24 03:50:00,6.22631,6.22791,6.2252,6.22712,74000000.0
2006-03-24 03:55:00,6.22705,6.22872,6.22623,6.22623,63000000.0
2006-03-24 04:00:00,6.22569,6.22778,6.22569,6.22667,70000000.0
2006-03-24 04:05:00,6.22627,6.22695,6.22493,6.22616,66000000.0
2006-03-24 04:10:00,6.22578,6.22736,6.22528,6.22662,77000000.0
2006-03-24 04:15:00,6.22673,6.22799,6.22489,6.22799,57000000.0
2006-03-24 04:20:00,6.22753,6.22809,6.22586,6.22754,62000000.0
2006-03-24 04:25:00,6.22756,6.22796,6.22575,6.22635,53000000.0
2006-03-24 04:30:00,6.22647,6.22798,6.22572,6.22795,66000000.0
2006-03-24 04:35:00,6.228,6.22806,6.22557,6.22653,64000000.0
2006-03-24 04:40:00,6.22651,6.22802,6.22628,6.22731,54000000.0
2006-03-24 04:45:00,6.22775,6.22903,6.22671,6.22735,63000000.0
2006-03-24 04:50:00,6.22767,6.22813,6.22636,6.22665,71000000.0
2006-03-24 04:55:00,6.22634,6.22847,6.22634,6.22766,65000000.0
2006-03-24 05:00:00,6.22739,6.2286,6.22668,6.22829,62000000.0
2006-03-24 05:05:00,6.22867,6.22873,6.22609,6.22632,72000000.0
2006-03-24 05:10:00,6.22619,6.22746,6.22576,6.22599,59000000.0
2006-03-24 05:15:00,6.22578,6.22733,6.22512,6.2267,67000000.0
2006-03-24 05:20:00,6.22682,6.22821,6.22569,6.22738,79000000.0
2006-03-24 05:25:00,6.22717,6.22783,6.2261,6.22689,66000000.0
2006-03-24 05:30:00,6.22664,6.228,6.22664,6.22715,76000000.0
2006-03-24 05:35:00,6.22711,6.22905,6.22669,6.22776,78000000.0
2006-03-24 05:40:00,6.2279,6.22941,6.22713,6.22818,61000000.0
2006-03-24 05:45:00,6.22847,6.22847,6.22682,6.22748,77000000.0
2006-03-24 05:50:00,6.22751,6.22789,6.22565,6.2265,62000000.0
2006-03-24 05:55:00,6.22852,6.22852,6.22618,6.22722,70000000.0
2006-03-24 06:00:00,6.22695,6.22831,6.22667,6.22774,77000000.0
2006-03-24 06:05:00,6.22689,6.22842,6.22674,6.22696,81000000.0
2006-03-24 06:10:00,6.22647,6.228,6.22647,6.22752,73000000.0
2006-03-24 06:15:00,6.22748,6.22812,6.22607,6.22626,69000000.0
2006-03-24 06:20:00,6.22595,6.22836,6.22595,6.22755,68000000.0
2006-03-24 06:25:00,6.22751,6.22855,6.22673,6.2276,71000000.0
2006-03-24 06:30:00,6.22741,6.22918,6.22691,6.22918,58000000.0
2006-03-24 06:35:00,6.22918,6.22924,6.22573,6.22573,72000000.0
2006-03-24 06:40:00,6.22574,6.22828,6.22555,6.22768,71000000.0
2006-03-24 06:45:00,6.22757,6.22866,6.22643,6.22777,69000000.0
2006-03-24 06:50:00,6.2276,6.22814,6.2271,6.2271,56000000.0
2006-03-24 06:55:00,6.22706,6.22933,6.22706,6.22838,64000000.0
2006-03-24 07:00:00,6.22809,6.22961,6.2272,6.22737,58000000.0
2006-03-24 07:05:00,6.22741,6.22923,6.22673,6.22796,59000000.0
2006-03-24 07:10:00,6.22855,6.22906,6.22645,6.22714,82000000.0
2006-03-24 07:15:00,6.22746,6.22922,6.22677,6.22728,80000000.0
2006-03-24 07:20:00,6.22772,6.22838,6.22649,6.22776,76000000.0
2006-03-24 07:25:00,6.22804,6.22903,6.22724,6.2281,78000000.0
2006-03-24 07:30:00,6.22778,6.22905,6.22715,6.22744,61000000.0
2006-03-24 07:35:00,6.22766,6.22836,6.22629,6.22698,63000000.0
2006-03-24 07:40:00,6.22662,6.22885,6.22662,6.22803,55000000.0
2006-03-24 07:45:00,6.22806,6.22844,6.22655,6.22779,59000000.0
2006-03-24 07:50:00,6.22737,6.22886,6.22722,6.22804,67000000.0
2006-03-24 07:55:00,6.22815,6.22941,6.22646,6.22815,62000000.0
2006-03-24 08:00:00,6.228,6.22889,6.22661,6.22847,65000000.0
2006-03-24 08:05:00,6.22852,6.2292,6.22665,6.22774,73000000.0
2006-03-24 08:10:00,6.22716,6.22807,6.22683,6.22706,58000000.0
2006-03-24 08:15:00,6.22714,6.22796,6.22574,6.2264,59000000.0
2006-03-24 08:20:00,6.22598,6.22664,6.22377,6.22462,64000000.0
2006-03-24 08:25:00,6.22488,6.2266,6.22402,6.22555,56000000.0
2006-03-24 08:30:00,6.22604,6.22666,6.22438,6.22438,62000000.0
2006-03-24 08:35:00,6.22445,6.22619,6.22422,6.22422,56000000.0
2006-03-24 08:40:00,6.22428,6.22587,6.2235,6.22514,58000000.0
2006-03-24 08:45:00,6.22459,6.22641,6.22403,6.22615,76000000.0
2006-03-24 08:50:00,6.22577,6.22614,6.22367,6.22477,81000000.0
2006-03-24 08:55:00,6.22492,6.22605,6.22355,6.22491,70000000.0
2006-03-24 09:00:00,6.22527,6.22635,6.22292,6.22477,62000000.0
2006-03-24 09:05:00,6.22521,6.22566,6.22327,6.22371,66000000.0
2006-03-24 09:10:00,6.2237,6.22534,6.22337,6.22464,67000000.0
2006-03-24 09:15:00,6.22459,6.2257,6.22336,6.22405,72000000.0
2006-03-24 09:20:00,6.22388,6.22547,6.22209,6.22345,74000000.0
2006-03-24 09:25:00,6.22307,6.22406,6.22205,6.22289,68000000.0
2006-03-24 09:30:00,6.22191,6.22509,6.22176,6.22442,69000000.0
2006-03-24 09:35:00,6.22432,6.22596,6.2225,6.22436,85000000.0
2006-03-24 09:40:00,6.22488,6.22761,6.22417,6.22615,74000000.0
2006-03-24 09:45:00,6.2266,6.22859,6.22615,6.22719,76000000.0
2006-03-24 09:50:00,6.22744,6.23055,6.2274,6.23055,74000000.0
2006-03-24 09:55:00,6.23086,6.23225,6.22887,6.23052,68000000.0
2006-03-24 10:00:00,6.23094,6.23121,6.22718,6.22874,75000000.0
2006-03-24 10:05:00,6.22945,6.23006,6.22805,6.22898,50000000.0
2006-03-24 10:10:00,6.22893,6.22982,6.22723,6.22908,70000000.0
2006-03-24 10:15:00,6.22855,6.2298,6.22671,6.22728,74000000.0
2006-03-24 10:20:00,6.22684,6.2287,6.22578,6.22854,60000000.0
2006-03-24 10:25:00,6.22832,6.2296,6.22736,6.22943,60000000.0
2006-03-24 10:30:00,6.22821,6.22833,6.2245,6.22476,57000000.0
2006-03-24 10:35:00,6.22569,6.2272,6.22481,6.22584,72000000.0
2006-03-24 10:40:00,6.22566,6.22643,6.22448,6.22641,62000000.0
2006-03-24 10:45:00,6.22546,6.2273,6.22426,6.22519,55000000.0
2006-03-24 10:50:00,6.22514,6.2267,6.2247,6.22491,72000000.0
2006-03-24 10:55:00,6.22453,6.22819,6.22453,6.22713,49000000.0
2006-03-24 11:00:00,6.22753,6.22871,6.22509,6.22554,61000000.0
2006-03-24 11:05:00,6.22561,6.22835,6.22409,6.22562,71000000.0
2006-03-24 11:10:00,6.2256,6.22694,6.22374,6.22567,67000000.0
2006-03-24 11:15:00,6.22691,6.22857,6.22595,6.22631,63000000.0
2006-03-24 11:20:00,6.2279,6.22983,6.2264,6.22983,76000000.0
2006-03-24 11:25:00,6.22921,6.22921,6.22676,6.22767,64000000.0
2006-03-24 11:30:00,6.22724,6.22853,6.22533,6.22816,74000000.0
2006-03-24 11:35:00,6.22653,6.22762,6.22409,6.22508,60000000.0
2006-03-24 11:40:00,6.22478,6.22579,6.22226,6.22271,64000000.0
2006-03-24 11:45:00,6.22271,6.22584,6.22239,6.22374,62000000.0
2006-03-24 11:50:00,6.22438,6.22604,6.22394,6.22452,68000000.0
2006-03-24 11:55:00,6.22477,6.22611,6.22437,6.22437,52000000.0
2006-03-24 12:00:00,6.22396,6.22644,6.22396,6.2256,63000000.0
2006-03-24 12:05:00,6.22469,6.22651,6.22367,6.22578,61000000.0
2006-03-24 12:10:00,6.22542,6.22646,6.22165,6.22516,63000000.0
2006-03-24 12:15:00,6.22486,6.22768,6.22167,6.22167,56000000.0
2006-03-24 12:20:00,6.22601,6.2291,6.22601,6.22819,70000000.0
2006-03-24 12:25:00,6.22803,6.22898,6.22714,6.22898,57000000.0
2006-03-24 12:30:00,6.22881,6.22898,6.22665,6.22746,61000000.0
2006-03-24 12:35:00,6.22734,6.22956,6.22718,6.2274,64000000.0
2006-03-24 12:40:00,6.22709,6.22813,6.22569,6.2273,70000000.0
2006-03-24 12:45:00,6.22682,6.2273,6.22552,6.2261,65000000.0
2006-03-24 12:50:00,6.2248,6.22727,6.22443,6.22582,66000000.0
2006-03-24 12:55:00,6.22574,6.22736,6.22465,6.22587,62000000.0
2006-03-24 13:00:00,6.22641,6.22769,6.22539,6.2266,81000000.0
2006-03-24 13:05:00,6.22478,6.22719,6.22449,6.22635,77000000.0
2006-03-24 13:10:00,6.22638,6.22804,6.22566,6.22803,79000000.0
2006-03-24 13:15:00,6.22777,6.229,6.22656,6.22658,63000000.0
2006-03-24 13:20:00,6.22746,6.23041,6.22677,6.23007,78000000.0
2006-03-24 13:25:00,6.23014,6.23059,6.22806,6.22806,62000000.0
2006-03-24 13:30:00,6.22837,6.23027,6.22734,6.2291,55000000.0
2006-03-24 13:35:00,6.22865,6.23012,6.22811,6.22964,65000000.0
2006-03-24 13:40:00,6.22902,6.23057,6.22796,6.22956,55000000.0
2006-03-24 13:45:00,6.22931,6.23034,6.22689,6.22865,64000000.0
2006-03-24 13:50:00,6.22811,6.22814,6.22642,6.22737,58000000.0
2006-03-24 13:55:00,6.2279,6.23066,6.22707,6.23043,59000000.0
2006-03-24 14:00:00,6.23048,6.23221,6.22954,6.23125,72000000.0
2006-03-24 14:05:00,6.2316,6.2319,6.22916,6.22924,60000000.0
2006-03-24 14:10:00,6.23013,6.23482,6.22806,6.23387,56000000.0
2006-03-24 14:15:00,6.23382,6.23451,6.23278,6.23282,76000000.0
2006-03-24 14:20:00,6.23233,6.23338,6.22871,6.22871,52000000.0
2006-03-24 14:25:00,6.22842,6.23058,6.22751,6.23056,65000000.0
2006-03-24 14:30:00,6.22982,6.23063,6.22738,6.22813,60000000.0
2006-03-24 14:35:00,6.22868,6.2304,6.22733,6.2301,63000000.0
2006-03-24 14:40:00,6.23005,6.23157,6.22906,6.23122,77000000.0
2006-03-24 14:45:00,6.23025,6.23141,6.22828,6.23058,56000000.0
2006-03-24 14:50:00,6.23054,6.23108,6.22881,6.22881,60000000.0
2006-03-24 14:55:00,6.22874,6.23109,6.22693,6.22719,71000000.0
2006-03-24 15:00:00,6.22687,6.22875,6.22619,6.228,76000000.0
2006-03-24 15:05:00,6.22887,6.22887,6.22486,6.22621,68000000.0
2006-03-24 15:10:00,6.22633,6.22728,6.22524,6.22674,61000000.0
2006-03-24 15:15:00,6.22667,6.22838,6.22534,6.2274,68000000.0
2006-03-24 15:20:00,6.2281,6.22959,6.22609,6.22793,59000000.0
2006-03-24 15:25:00,6.22721,6.23078,6.22673,6.23078,71000000.0
2006-03-24 15:30:00,6.22913,6.23,6.2231,6.22519,68000000.0
2006-03-24 15:35:00,6.22528,6.2261,6.22139,6.22139,52000000.0
2006-03-24 15:40:00,6.22077,6.22312,6.21846,6.22024,62000000.0
2006-03-24 15:45:00,6.21932,6.22908,6.21857,6.22876,81000000.0
2006-03-24 15:50:00,6.22937,6.23573,6.22937,6.23153,75000000.0
2006-03-24 15:55:00,6.23125,6.23265,6.22766,6.22847,74000000.0
2006-03-24 16:00:00,6.22817,6.23221,6.22725,6.22842,61000000.0
2006-03-24 16:05:00,6.22853,6.22885,6.22539,6.22828,70000000.0
2006-03-24 16:10:00,6.22843,6.22858,6.22541,6.22728,64000000.0
2006-03-24 16:15:00,6.22856,6.23058,6.2275,6.2285,66000000.0
2006-03-24 16:20:00,6.22887,6.22926,6.22383,6.22502,65000000.0
2006-03-24 16:25:00,6.22558,6.22603,6.22265,6.22286,51000000.0
2006-03-24 16:30:00,6.22303,6.22389,6.22135,6.22376,53000000.0
2006-03-24 16:35:00,6.22332,6.22685,6.22265,6.22609,78000000.0
2006-03-24 16:40:00,6.22701,6.22798,6.22508,6.22667,86000000.0
2006-03-24 16:45:00,6.22635,6.2275,6.22352,6.22388,59000000.0
2006-03-24 16:50:00,6.22385,6.22761,6.22317,6.22668,66000000.0
2006-03-24 16:55:00,6.22681,6.22735,6.2238,6.22482,52000000.0
2006-03-24 17:00:00,6.22413,6.22463,6.21235,6.21463,62000000.0
2006-03-24 17:05:00,6.21482,6.21509,6.2061,6.20668,73000000.0
2006-03-24 17:10:00,6.20562,6.20831,6.2011,6.2029,57000000.0
2006-03-24 17:15:00,6.20282,6.20529,6.19989,6.19989,71000000.0
2006-03-24 17:20:00,6.1993,6.20566,6.19849,6.20308,55000000.0
2006-03-24 17:25:00,6.20272,6.20606,6.20076,6.20337,62000000.0
2006-03-24 17:30:00,6.2031,6.20569,6.20106,6.20468,63000000.0
2006-03-24 17:35:00,6.2053,6.20635,6.20228,6.20311,64000000.0
2006-03-24 17:40:00,6.20345,6.20619,6.20139,6.20218,76000000.0
2006-03-24 17:45:00,6.20184,6.20431,6.20052,6.2027,60000000.0
2006-03-24 17:50:00,6.20351,6.2059,6.20091,6.20266,86000000.0
2006-03-24 17:55:00,6.20409,6.20524,6.2021,6.20524,66000000.0
2006-03-24 18:00:00,6.20559,6.20629,6.20013,6.20287,72000000.0
2006-03-24 18:05:00,6.20266,6.20337,6.19919,6.20148,73000000.0
2006-03-24 18:10:00,6.20208,6.20756,6.20208,6.20441,58000000.0
2006-03-24 18:15:00,6.20422,6.20626,6.20256,6.20258,61000000.0
2006-03-24 18:20:00,6.204,6.20423,6.19903,6.19904,63000000.0
2006-03-24 18:25:00,6.19991,6.20395,6.19614,6.19614,67000000.0
2006-03-24 18:30:00,6.19719,6.19912,6.19608,6.19742,65000000.0
2006-03-24 18:35:00,6.19748,6.19916,6.1965,6.19713,76000000.0
2006-03-24 18:40:00,6.19586,6.19755,6.19409,6.19503,67000000.0
2006-03-24 18:45:00,6.1941,6.19615,6.19228,6.19334,66000000.0
2006-03-24 18:50:00,6.19308,6.19451,6.19053,6.19358,63000000.0
2006-03-24 18:55:00,6.19433,6.1962,6.19258,6.19498,71000000.0
2006-03-24 19:00:00,6.19281,6.19415,6.19122,6.19283,70000000.0
2006-03-24 19:05:00,6.19304,6.19668,6.19176,6.19525,76000000.0
2006-03-24 19:10:00,6.19568,6.19672,6.19255,6.19379,68000000.0
2006-03-24 19:15:00,6.19339,6.19535,6.19293,6.19474,61000000.0
2006-03-24 19:20:00,6.19484,6.19513,6.19297,6.19411,72000000.0
2006-03-24 19:25:00,6.19414,6.19511,6.1931,6.19345,62000000.0
2006-03-24 19:30:00,6.19364,6.19476,6.19233,6.19407,66000000.0
2006-03-24 19:35:00,6.19457,6.19513,6.19188,6.19241,63000000.0
2006-03-24 19:40:00,6.19248,6.19358,6.19138,6.19254,70000000.0
2006-03-24 19:45:00,6.19221,6.19405,6.19101,6.19212,70000000.0
2006-03-24 19:50:00,6.19178,6.19304,6.19047,6.19161,71000000.0
2006-03-24 19:55:00,6.19083,6.19248,6.19032,6.19064,68000000.0
2006-03-24 20:00:00,6.19067,6.19303,6.19011,6.19057,67000000.0
2006-03-24 20:05:00,6.19094,6.19148,6.18745,6.18984,65000000.0
2006-03-24 20:10:00,6.19028,6.19028,6.18732,6.18742,66000000.0
2006-03-24 20:15:00,6.18788,6.19028,6.18618,6.18913,64000000.0
2006-03-24 20:20:00,6.18915,6.19119,6.18899,6.18928,65000000.0
2006-03-24 20:25:00,6.18936,6.19047,6.18866,6.19,63000000.0
2006-03-24 20:30:00,6.18999,6.19173,6.18941,6.19173,59000000.0
2006-03-24 20:35:00,6.19149,6.193,6.1898,6.19121,70000000.0
2006-03-24 20:40:00,6.19174,6.1941,6.19091,6.19173,89000000.0
2006-03-24 20:45:00,6.1918,6.19304,6.19113,6.19304,67000000.0
2006-03-24 20:50:00,6.19266,6.19317,6.19095,6.19237,62000000.0
2006-03-24 20:55:00,6.1923,6.19402,6.1913,6.19192,65000000.0
2006-03-24 21:00:00,6.193,6.1942,6.19164,6.19321,72000000.0
2006-03-24 21:05:00,6.19404,6.1943,6.19149,6.19256,66000000.0
2006-03-24 21:10:00,6.19286,6.19436,6.19225,6.19232,62000000.0
2006-03-24 21:15:00,6.19261,6.1943,6.19163,6.19306,68000000.0
2006-03-24 21:20:00,6.19314,6.19365,6.19147,6.19306,52000000.0
2006-03-24 21:25:00,6.19319,6.19488,6.19154,6.19488,58000000.0
2006-03-24 21:30:00,6.19515,6.19515,6.19257,6.19428,59000000.0
2006-03-24 21:35:00,6.19474,6.19576,6.19345,6.19487,88000000.0
2006-03-24 21:40:00,6.19456,6.19865,6.19419,6.19805,65000000.0
2006-03-24 21:45:00,6.19759,6.19811,6.19584,6.19694,62000000.0
2006-03-24 21:50:00,6.19717,6.19803,6.19613,6.19697,62000000.0
2006-03-24 21:55:00,6.19708,6.19769,6.19404,6.19588,72000000.0
2006-03-24 22:00:00,6.19538,6.1968,6.19388,6.19422,79000000.0
2006-03-24 22:05:00,6.19385,6.19515,6.19274,6.19413,67000000.0
2006-03-24 22:10:00,6.19383,6.19449,6.19146,6.19262,64000000.0
2006-03-24 22:15:00,6.19272,6.19592,6.19237,6.19519,69000000.0
2006-03-24 22:20:00,6.19557,6.19557,6.19201,6.19293,69000000.0
2006-03-24 22:25:00,6.19302,6.19472,6.19263,6.19367,63000000.0
2006-03-24 22:30:00,6.19353,6.19673,6.19353,6.19585,60000000.0
2006-03-24 22:35:00,6.19552,6.19666,6.1948,6.19583,56000000.0
2006-03-24 22:40:00,6.19535,6.1964,6.19425,6.1962,63000000.0
2006-03-24 22:45:00,6.19627,6.19627,6.19267,6.19323,68000000.0
2006-03-24 22:50:00,6.19319,6.19438,6.19216,6.19415,70000000.0
2006-03-24 22:55:00,6.19403,6.19456,6.19204,6.19423,64000000.0
2006-03-24 23:00:00,6.19452,6.19469,6.19142,6.1921,68000000.0
2006-03-24 23:05:00,6.19188,6.19389,6.19092,6.19275,60000000.0
2006-03-24 23:10:00,6.19275,6.19422,6.19197,6.19334,66000000.0
2006-03-24 23:15:00,6.19361,6.19454,6.1926,6.19417,65000000.0
2006-03-24 23:20:00,6.19434,6.19499,6.19299,6.19426,66000000.0
2006-03-24 23:25:00,6.19449,6.19454,6.19226,6.19304,64000000.0
2006-03-24 23:30:00,6.1933,6.1942,6.19209,6.19277,72000000.0
2006-03-24 23:35:00,6.19266,6.19488,6.19236,6.19408,62000000.0
2006-03-24 23:40:00,6.19345,6.1939,6.19213,6.19295,80000000.0
2006-03-24 23:45:00,6.19248,6.19284,6.19078,6.19181,76000000.0
2006-03-24 23:50:00,6.19021,6.19381,6.1899,6.19381,67000000.0
2006-03-24 23:55:00,6.19375,6.19386,6.19176,6.19262,76000000.0
2006-03-27 02:00:00,6.19408,6.19504,6.1936,6.19407,69000000.0
2006-03-27 02:05:00,6.19385,6.19514,6.19345,6.1941,73000000.0
2006-03-27 02:10:00,6.19373,6.19573,6.19362,6.19538,74000000.0
2006-03-27 02:15:00,6.19534,6.19607,6.19405,6.19575,70000000.0
2006-03-27 02:20:00,6.19601,6.19711,6.19402,6.19402,74000000.0
2006-03-27 02:25:00,6.19449,6.19449,6.19143,6.19278,59000000.0
2006-03-27 02:30:00,6.19331,6.19384,6.19115,6.19227,64000000.0
2006-03-27 02:35:00,6.19191,6.19305,6.19143,6.19223,71000000.0
2006-03-27 02:40:00,6.1923,6.19343,6.19145,6.19226,69000000.0
2006-03-27 02:45:00,6.19257,6.19375,6.19169,6.19197,69000000.0
2006-03-27 02:50:00,6.19218,6.19599,6.19173,6.19596,66000000.0
2006-03-27 02:55:00,6.19512,6.19668,6.19405,6.19543,65000000.0
2006-03-27 03:00:00,6.19569,6.19638,6.19256,6.19278,67000000.0
2006-03-27 03:05:00,6.19285,6.19347,6.1905,6.19324,68000000.0
2006-03-27 03:10:00,6.19388,6.19495,6.19298,6.19344,80000000.0
2006-03-27 03:15:00,6.19358,6.19534,6.19251,6.19356,50000000.0
2006-03-27 03:20:00,6.19322,6.19371,6.19143,6.19258,62000000.0
2006-03-27 03:25:00,6.19278,6.1941,6.19148,6.19343,71000000.0
2006-03-27 03:30:00,6.19379,6.19481,6.19334,6.19425,68000000.0
2006-03-27 03:35:00,6.19416,6.19764,6.19327,6.19756,60000000.0
2006-03-27 03:40:00,6.19823,6.20092,6.19765,6.19943,82000000.0
2006-03-27 03:45:00,6.19909,6.20016,6.1978,6.20002,53000000.0
2006-03-27 03:50:00,6.1995,6.20353,6.1995,6.20294,74000000.0
2006-03-27 03:55:00,6.20311,6.20311,6.20025,6.20137,63000000.0
2006-03-27 04:00:00,6.20204,6.20204,6.19899,6.1996,70000000.0
2006-03-27 04:05:00,6.19974,6.19995,6.19836,6.19931,66000000.0
2006-03-27 04:10:00,6.19864,6.19985,6.19745,6.19754,77000000.0
2006-03-27 04:15:00,6.19746,6.19872,6.19656,6.19794,57000000.0
2006-03-27 04:20:00,6.19782,6.19865,6.19676,6.19785,62000000.0
2006-03-27 04:25:00,6.19769,6.19889,6.19692,6.19775,53000000.0
2006-03-27 04:30:00,6.19709,6.19765,6.1924,6.19317,66000000.0
2006-03-27 04:35:00,6.19323,6.19446,6.19233,6.19406,64000000.0
2006-03-27 04:40:00,6.19404,6.19432,6.19247,6.19366,54000000.0
2006-03-27 04:45:00,6.1941,6.19499,6.19293,6.1935,63000000.0
2006-03-27 04:50:00,6.19383,6.19409,6.19171,6.19251,71000000.0
2006-03-27 04:55:00,6.19228,6.19508,6.19205,6.19246,65000000.0
2006-03-27 05:00:00,6.19304,6.19342,6.1915,6.19181,62000000.0
2006-03-27 05:05:00,6.19163,6.19263,6.18879,6.18893,72000000.0
2006-03-27 05:10:00,6.18861,6.19113,6.18769,6.19113,59000000.0
2006-03-27 05:15:00,6.18996,6.19056,6.18813,6.18908,67000000.0
2006-03-27 05:20:00,6.18926,6.18999,6.18662,6.18679,79000000.0
2006-03-27 05:25:00,6.1865,6.1888,6.18588,6.18697,66000000.0
2006-03-27 05:30:00,6.18723,6.18749,6.18133,6.18263,76000000.0
2006-03-27 05:35:00,6.18278,6.18525,6.18182,6.18417,78000000.0
2006-03-27 05:40:00,6.18516,6.1855,6.18348,6.1855,61000000.0
2006-03-27 05:45:00,6.18479,6.18727,6.18388,6.1859,77000000.0
2006-03-27 05:50:00,6.18632,6.18689,6.18558,6.18669,62000000.0
2006-03-27 05:55:00,6.18687,6.18795,6.18556,6.18668,70000000.0
2006-03-27 06:00:00,6.18725,6.18778,6.18546,6.18556,77000000.0
2006-03-27 06:05:00,6.18547,6.18735,6.18508,6.18689,81000000.0
2006-03-27 06:10:00,6.18653,6.18653,6.18465,6.18603,73000000.0
2006-03-27 06:15:00,6.18603,6.18713,6.18512,6.1863,69000000.0
2006-03-27 06:20:00,6.18706,6.18806,6.18595,6.18777,68000000.0
2006-03-27 06:25:00,6.18815,6.18872,6.18591,6.186,71000000.0
2006-03-27 06:30:00,6.18654,6.18802,6.18654,6.18781,58000000.0
2006-03-27 06:35:00,6.18789,6.18789,6.1848,6.18562,72000000.0
2006-03-27 06:40:00,6.18638,6.18639,6.18357,6.18606,71000000.0
2006-03-27 06:45:00,6.18585,6.18616,6.1833,6.18573,69000000.0
2006-03-27 06:50:00,6.18491,6.18586,6.18327,6.18514,56000000.0
2006-03-27 06:55:00,6.18468,6.18496,6.18229,6.1846,64000000.0
2006-03-27 07:00:00,6.18401,6.18514,6.18346,6.18381,58000000.0
2006-03-27 07:05:00,6.18433,6.18475,6.18202,6.18232,59000000.0
2006-03-27 07:10:00,6.18161,6.18489,6.18115,6.18473,82000000.0
2006-03-27 07:15:00,6.18436,6.18508,6.1826,6.18386,80000000.0
2006-03-27 07:20:00,6.1839,6.18417,6.18196,6.18261,76000000.0
2006-03-27 07:25:00,6.1829,6.18473,6.1827,6.18442,78000000.0
2006-03-27 07:30:00,6.18452,6.18565,6.18281,6.18404,61000000.0
2006-03-27 07:35:00,6.18449,6.18672,6.18408,6.18581,63000000.0
2006-03-27 07:40:00,6.18578,6.18682,6.18531,6.1862,55000000.0
2006-03-27 07:45:00,6.1859,6.18614,6.18371,6.18486,59000000.0
2006-03-27 07:50:00,6.18486,6.18706,6.18359,6.18535,67000000.0
2006-03-27 07:55:00,6.18496,6.18961,6.1835,6.18735,62000000.0
2006-03-27 08:00:00,6.18658,6.19008,6.18658,6.18905,65000000.0
2006-03-27 08:05:00,6.18895,6.19064,6.18839,6.18905,73000000.0
2006-03-27 08:10:00,6.18919,6.19031,6.18668,6.18777,58000000.0
2006-03-27 08:15:00,6.18727,6.18896,6.18589,6.18896,59000000.0
2006-03-27 08:20:00,6.18947,6.18947,6.18624,6.18719,64000000.0
2006-03-27 08:25:00,6.18707,6.1885,6.18609,6.18744,56000000.0
2006-03-27 08:30:00,6.18758,6.18946,6.18627,6.18783,62000000.0
2006-03-27 08:35:00,6.18778,6.18887,6.18542,6.18659,56000000.0
2006-03-27 08:40:00,6.18684,6.18881,6.18623,6.18647,58000000.0
2006-03-27 08:45:00,6.18676,6.19038,6.18675,6.18944,76000000.0
2006-03-27 08:50:00,6.18967,6.19033,6.18781,6.18878,81000000.0
2006-03-27 08:55:00,6.18825,6.19057,6.18786,6.1898,70000000.0
2006-03-27 09:00:00,6.18936,6.19273,6.18936,6.19218,62000000.0
2006-03-27 09:05:00,6.19138,6.19319,6.19067,6.19211,66000000.0
2006-03-27 09:10:00,6.1926,6.19454,6.19127,6.19216,67000000.0
2006-03-27 09:15:00,6.19226,6.19355,6.19144,6.19261,72000000.0
2006-03-27 09:20:00,6.19181,6.1932,6.19117,6.19239,74000000.0
2006-03-27 09:25:00,6.1914,6.19319,6.19076,6.19176,68000000.0
2006-03-27 09:30:00,6.19256,6.19408,6.19225,6.19408,69000000.0
2006-03-27 09:35:00,6.19265,6.19369,6.19173,6.19251,85000000.0
2006-03-27 09:40:00,6.19191,6.19339,6.19001,6.19238,74000000.0
2006-03-27 09:45:00,6.19199,6.19345,6.19086,6.19151,76000000.0
2006-03-27 09:50:00,6.19187,6.19284,6.18964,6.19033,74000000.0
2006-03-27 09:55:00,6.19012,6.19134,6.18916,6.18956,68000000.0
2006-03-27 10:00:00,6.18906,6.19171,6.18906,6.19146,75000000.0
2006-03-27 10:05:00,6.19069,6.19157,6.18921,6.18999,50000000.0
2006-03-27 10:10:00,6.19042,6.19134,6.18939,6.18939,70000000.0
2006-03-27 10:15:00,6.18932,6.19252,6.18932,6.19168,74000000.0
2006-03-27 10:20:00,6.19133,6.19193,6.18986,6.19104,60000000.0
2006-03-27 10:25:00,6.19052,6.19186,6.18984,6.19186,60000000.0
2006-03-27 10:30:00,6.19279,6.19303,6.19108,6.19246,57000000.0
2006-03-27 10:35:00,6.19228,6.19265,6.1902,6.19123,72000000.0
2006-03-27 10:40:00,6.1917,6.19347,6.19082,6.19155,62000000.0
2006-03-27 10:45:00,6.19173,6.19423,6.19173,6.19389,55000000.0
2006-03-27 10:50:00,6.19374,6.19416,6.19203,6.19237,72000000.0
2006-03-27 10:55:00,6.19247,6.19359,6.19186,6.19209,49000000.0
2006-03-27 11:00:00,6.19198,6.1939,6.1906,6.19309,61000000.0
2006-03-27 11:05:00,6.19334,6.19376,6.1915,6.19298,71000000.0
2006-03-27 11:10:00,6.19326,6.19432,6.19234,6.19347,67000000.0
2006-03-27 11:15:00,6.1934,6.19712,6.19271,6.19697,63000000.0
2006-03-27 11:20:00,6.1971,6.19869,6.19651,6.19798,76000000.0
2006-03-27 11:25:00,6.1978,6.1985,6.1963,6.19787,64000000.0
2006-03-27 11:30:00,6.19764,6.19833,6.1963,6.19782,74000000.0
2006-03-27 11:35:00,6.19742,6.19833,6.19681,6.19746,60000000.0
2006-03-27 11:40:00,6.19647,6.19881,6.19612,6.19828,64000000.0
2006-03-27 11:45:00,6.19809,6.19836,6.19618,6.1965,62000000.0
2006-03-27 11:50:00,6.19811,6.19847,6.19598,6.19718,68000000.0
2006-03-27 11:55:00,6.19699,6.19924,6.19694,6.19806,52000000.0
2006-03-27 12:00:00,6.19829,6.20153,6.19829,6.19922,63000000.0
2006-03-27 12:05:00,6.19994,6.20095,6.19868,6.19999,61000000.0
2006-03-27 12:10:00,6.20012,6.20084,6.19902,6.20078,63000000.0
2006-03-27 12:15:00,6.20005,6.2001,6.19836,6.19853,56000000.0
2006-03-27 12:20:00,6.19833,6.19983,6.19685,6.19877,70000000.0
2006-03-27 12:25:00,6.19871,6.19931,6.19702,6.1978,57000000.0
2006-03-27 12:30:00,6.19811,6.19947,6.19612,6.1967,61000000.0
2006-03-27 12:35:00,6.19667,6.19808,6.19495,6.19647,64000000.0
2006-03-27 12:40:00,6.19662,6.19831,6.19517,6.19743,70000000.0
2006-03-27 12:45:00,6.19629,6.19831,6.19515,6.19799,65000000.0
2006-03-27 12:50:00,6.19796,6.19917,6.19717,6.19803,66000000.0
2006-03-27 12:55:00,6.19826,6.19953,6.19718,6.19803,62000000.0
2006-03-27 13:00:00,6.19873,6.19932,6.19716,6.19837,81000000.0
2006-03-27 13:05:00,6.19887,6.19909,6.19696,6.19778,77000000.0
2006-03-27 13:10:00,6.19682,6.19789,6.19552,6.19682,79000000.0
2006-03-27 13:15:00,6.19699,6.1977,6.19543,6.19737,63000000.0
2006-03-27 13:20:00,6.19778,6.19792,6.19602,6.19638,78000000.0
2006-03-27 13:25:00,6.19641,6.19795,6.19589,6.19732,62000000.0
2006-03-27 13:30:00,6.19702,6.19792,6.19584,6.19627,55000000.0
2006-03-27 13:35:00,6.19626,6.1979,6.19529,6.19628,65000000.0
2006-03-27 13:40:00,6.19672,6.19672,6.19453,6.19622,55000000.0
2006-03-27 13:45:00,6.19639,6.19693,6.19525,6.19619,64000000.0
2006-03-27 13:50:00,6.1964,6.19738,6.1948,6.19657,58000000.0
2006-03-27 13:55:00,6.1969,6.19733,6.19536,6.19733,59000000.0
2006-03-27 14:00:00,6.19775,6.19775,6.19562,6.19666,72000000.0
2006-03-27 14:05:00,6.19657,6.19915,6.19564,6.19882,60000000.0
2006-03-27 14:10:00,6.19863,6.20021,6.19695,6.20021,56000000.0
2006-03-27 14:15:00,6.20006,6.20018,6.19725,6.19871,76000000.0
2006-03-27 14:20:00,6.19868,6.19925,6.19728,6.19854,52000000.0
2006-03-27 14:25:00,6.19825,6.19894,6.19653,6.19828,65000000.0
2006-03-27 14:30:00,6.19871,6.19895,6.19649,6.19876,60000000.0
2006-03-27 14:35:00,6.19837,6.19913,6.19641,6.1977,63000000.0
2006-03-27 14:40:00,6.19795,6.19862,6.19554,6.19594,77000000.0
2006-03-27 14:45:00,6.19636,6.19767,6.19566,6.19618,56000000.0
2006-03-27 14:50:00,6.19632,6.1985,6.19553,6.19744,60000000.0
2006-03-27 14:55:00,6.19825,6.19999,6.19759,6.19901,71000000.0
2006-03-27 15:00:00,6.19942,6.20009,6.19809,6.19873,76000000.0
2006-03-27 15:05:00,6.19865,6.20075,6.19774,6.19913,68000000.0
2006-03-27 15:10:00,6.20065,6.20187,6.19924,6.20187,61000000.0
2006-03-27 15:15:00,6.20169,6.20169,6.19816,6.19892,68000000.0
2006-03-27 15:20:00,6.19976,6.20029,6.19597,6.19597,59000000.0
2006-03-27 15:25:00,6.19724,6.19853,6.19626,6.19785,71000000.0
2006-03-27 15:30:00,6.19662,6.19841,6.19644,6.19724,68000000.0
2006-03-27 15:35:00,6.19722,6.19884,6.19707,6.19876,52000000.0
2006-03-27 15:40:00,6.19842,6.1995,6.19632,6.19732,62000000.0
2006-03-27 15:45:00,6.19727,6.19887,6.19656,6.19806,81000000.0
2006-03-27 15:50:00,6.19785,6.19839,6.19592,6.1968,75000000.0
2006-03-27 15:55:00,6.19601,6.19734,6.19473,6.1949,74000000.0
2006-03-27 16:00:00,6.19522,6.19531,6.19252,6.19502,61000000.0
2006-03-27 16:05:00,6.19438,6.19502,6.1921,6.19278,70000000.0
2006-03-27 16:10:00,6.1934,6.19676,6.1934,6.19519,64000000.0
2006-03-27 16:15:00,6.19539,6.1961,6.19359,6.19554,66000000.0
2006-03-27 16:20:00,6.19466,6.19776,6.19456,6.19733,65000000.0
2006-03-27 16:25:00,6.19755,6.19859,6.19572,6.19654,51000000.0
2006-03-27 16:30:00,6.19705,6.19863,6.195,6.19678,53000000.0
2006-03-27 16:35:00,6.19595,6.19707,6.19299,6.19302,78000000.0
2006-03-27 16:40:00,6.19291,6.19645,6.19289,6.19523,86000000.0
2006-03-27 16:45:00,6.19506,6.19558,6.19325,6.19325,59000000.0
2006-03-27 16:50:00,6.19413,6.19584,6.19342,6.19408,66000000.0
2006-03-27 16:55:00,6.19458,6.19629,6.19326,6.19629,52000000.0
2006-03-27 17:00:00,6.19687,6.19935,6.19642,6.19828,62000000.0
2006-03-27 17:05:00,6.1982,6.19965,6.19748,6.19916,73000000.0
2006-03-27 17:10:00,6.19809,6.20011,6.19697,6.19911,57000000.0
2006-03-27 17:15:00,6.19855,6.20137,6.19816,6.20042,71000000.0
2006-03-27 17:20:00,6.20057,6.20057,6.19599,6.19852,55000000.0
2006-03-27 17:25:00,6.19794,6.19889,6.19625,6.19652,62000000.0
2006-03-27 17:30:00,6.19591,6.19829,6.1956,6.19664,63000000.0
2006-03-27 17:35:00,6.19697,6.19803,6.19611,6.19801,64000000.0
2006-03-27 17:40:00,6.19898,6.19927,6.19569,6.19618,76000000.0
2006-03-27 17:45:00,6.19736,6.19932,6.19606,6.19915,60000000.0
2006-03-27 17:50:00,6.1995,6.20067,6.19797,6.20067,86000000.0
2006-03-27 17:55:00,6.2006,6.20154,6.19952,6.20101,66000000.0
2006-03-27 18:00:00,6.1997,6.20231,6.19839,6.20154,72000000.0
2006-03-27 18:05:00,6.20185,6.20664,6.20162,6.20377,73000000.0
2006-03-27 18:10:00,6.2046,6.20504,6.20281,6.20342,58000000.0
2006-03-27 18:15:00,6.20362,6.20432,6.20152,6.20407,61000000.0
2006-03-27 18:20:00,6.20445,6.20703,6.20285,6.20503,63000000.0
2006-03-27 18:25:00,6.20539,6.20971,6.20506,6.2077,67000000.0
2006-03-27 18:30:00,6.20859,6.20946,6.20545,6.2069,65000000.0
2006-03-27 18:35:00,6.20703,6.2078,6.20439,6.20496,76000000.0
2006-03-27 18:40:00,6.20572,6.20651,6.20426,6.20519,67000000.0
2006-03-27 18:45:00,6.20555,6.20556,6.20318,6.20526,66000000.0
2006-03-27 18:50:00,6.20535,6.20763,6.20356,6.20588,63000000.0
2006-03-27 18:55:00,6.20652,6.20706,6.20464,6.2057,71000000.0
2006-03-27 19:00:00,6.20449,6.20576,6.20202,6.20407,70000000.0
2006-03-27 19:05:00,6.20488,6.20517,6.20272,6.20426,76000000.0
2006-03-27 19:10:00,6.20389,6.20611,6.20321,6.20611,68000000.0
2006-03-27 19:15:00,6.20609,6.20609,6.20393,6.20451,61000000.0
2006-03-27 19:20:00,6.20457,6.20592,6.20395,6.20592,72000000.0
2006-03-27 19:25:00,6.20584,6.20677,6.20467,6.2056,62000000.0
2006-03-27 19:30:00,6.20586,6.20646,6.20468,6.20505,66000000.0
2006-03-27 19:35:00,6.20513,6.20815,6.20371,6.20463,63000000.0
2006-03-27 19:40:00,6.20402,6.20402,6.20111,6.20311,70000000.0
2006-03-27 19:45:00,6.20373,6.20406,6.20225,6.20316,70000000.0
2006-03-27 19:50:00,6.20334,6.20557,6.20198,6.20498,71000000.0
2006-03-27 19:55:00,6.20452,6.20501,6.20316,6.20419,68000000.0
2006-03-27 20:00:00,6.20318,6.2052,6.20294,6.20342,67000000.0
2006-03-27 20:05:00,6.20359,6.20553,6.20266,6.20544,65000000.0
2006-03-27 20:10:00,6.20526,6.20636,6.20429,6.2061,66000000.0
2006-03-27 20:15:00,6.20618,6.20618,6.20335,6.20417,64000000.0
2006-03-27 20:20:00,6.20419,6.2049,6.20263,6.20441,65000000.0
2006-03-27 20:25:00,6.20368,6.20503,6.2012,6.20438,63000000.0
2006-03-27 20:30:00,6.2041,6.20521,6.20351,6.20402,59000000.0
2006-03-27 20:35:00,6.2039,6.20498,6.20187,6.20255,70000000.0
2006-03-27 20:40:00,6.20257,6.20399,6.20142,6.2024,89000000.0
2006-03-27 20:45:00,6.20308,6.20467,6.20245,6.20315,67000000.0
2006-03-27 20:50:00,6.20314,6.20438,6.20237,6.20308,62000000.0
2006-03-27 20:55:00,6.20312,6.20613,6.20246,6.20589,65000000.0
2006-03-27 21:00:00,6.20473,6.20664,6.20392,6.20407,72000000.0
2006-03-27 21:05:00,6.20455,6.20754,6.20382,6.2056,66000000.0
2006-03-27 21:10:00,6.20566,6.20716,6.20378,6.20419,62000000.0
2006-03-27 21:15:00,6.20405,6.2063,6.20379,6.206,68000000.0
2006-03-27 21:20:00,6.20677,6.20769,6.20507,6.20633,52000000.0
2006-03-27 21:25:00,6.20734,6.20734,6.20439,6.20461,58000000.0
2006-03-27 21:30:00,6.20484,6.20791,6.20484,6.20735,59000000.0
2006-03-27 21:35:00,6.20753,6.20883,6.20603,6.20681,88000000.0
2006-03-27 21:40:00,6.20649,6.20818,6.2047,6.20612,65000000.0
2006-03-27 21:45:00,6.20552,6.20718,6.2055,6.2064,62000000.0
2006-03-27 21:50:00,6.20627,6.20879,6.20535,6.20693,62000000.0
2006-03-27 21:55:00,6.20631,6.20857,6.20544,6.20739,72000000.0
2006-03-27 22:00:00,6.20671,6.2084,6.2059,6.2084,79000000.0
2006-03-27 22:05:00,6.20829,6.20829,6.20584,6.20729,67000000.0
2006-03-27 22:10:00,6.20829,6.20888,6.20643,6.20849,64000000.0
2006-03-27 22:15:00,6.2081,6.20933,6.20701,6.20895,69000000.0
2006-03-27 22:20:00,6.20847,6.20891,6.2054,6.2054,69000000.0
2006-03-27 22:25:00,6.20517,6.20792,6.20507,6.20706,63000000.0
2006-03-27 22:30:00,6.20696,6.20884,6.2062,6.20878,60000000.0
2006-03-27 22:35:00,6.2087,6.20871,6.2056,6.20728,56000000.0
2006-03-27 22:40:00,6.20644,6.20863,6.20631,6.20728,63000000.0
2006-03-27 22:45:00,6.20717,6.20926,6.20527,6.2062,68000000.0
2006-03-27 22:50:00,6.20693,6.20844,6.2055,6.20644,70000000.0
2006-03-27 22:55:00,6.20624,6.20825,6.20603,6.20812,64000000.0
2006-03-27 23:00:00,6.20683,6.20785,6.20472,6.20472,68000000.0
2006-03-27 23:05:00,6.20435,6.20726,6.20435,6.20594,60000000.0
2006-03-27 23:10:00,6.20548,6.20661,6.20429,6.20538,66000000.0
2006-03-27 23:15:00,6.20537,6.2066,6.20426,6.20495,65000000.0
2006-03-27 23:20:00,6.20531,6.20633,6.20435,6.2061,66000000.0
2006-03-27 23:25:00,6.20591,6.20667,6.20358,6.20358,64000000.0
2006-03-27 23:30:00,6.2038,6.2073,6.2038,6.20723,72000000.0
2006-03-27 23:35:00,6.20696,6.20696,6.20315,6.20445,62000000.0
2006-03-27 23:40:00,6.20438,6.20473,6.20259,6.20455,80000000.0
2006-03-27 23:45:00,6.2045,6.20634,6.20288,6.20608,76000000.0
2006-03-27 23:50:00,6.20578,6.20578,6.20309,6.20464,67000000.0
2006-03-27 23:55:00,6.2045,6.20529,6.20272,6.20414,76000000.0
2006-03-28 00:00:00,6.20453,6.20819,6.20342,6.20795,70000000.0
2006-03-28 00:05:00,6.20836,6.2085,6.20503,6.20584,62000000.0
2006-03-28 00:10:00,6.20587,6.20692,6.20585,6.20631,63000000.0
2006-03-28 00:15:00,6.20617,6.20785,6.20529,6.20564,65000000.0
2006-03-28 00:20:00,6.20536,6.20735,6.20532,6.20622,60000000.0
2006-03-28 00:25:00,6.20656,6.20819,6.20634,6.20655,66000000.0
2006-03-28 00:30:00,6.20699,6.20865,6.20675,6.20748,64000000.0
2006-03-28 00:35:00,6.20755,6.20893,6.20693,6.20857,80000000.0
2006-03-28 00:40:00,6.20769,6.20905,6.20623,6.20803,61000000.0
2006-03-28 00:45:00,6.20813,6.21063,6.20746,6.20957,63000000.0
2006-03-28 00:50:00,6.20977,6.21018,6.20699,6.20705,60000000.0
2006-03-28 00:55:00,6.20702,6.20816,6.20537,6.20567,66000000.0
2006-03-28 01:00:00,6.20468,6.2074,6.20299,6.20478,63000000.0
2006-03-28 01:05:00,6.206,6.20717,6.20468,6.20594,70000000.0
2006-03-28 01:10:00,6.20609,6.20816,6.20595,6.20645,55000000.0
2006-03-28 01:15:00,6.20635,6.20808,6.20495,6.20616,63000000.0
2006-03-28 01:20:00,6.20641,6.20773,6.20553,6.20704,59000000.0
2006-03-28 01:25:00,6.20686,6.20746,6.20546,6.20635,70000000.0
2006-03-28 01:30:00,6.20615,6.20668,6.20468,6.205,68000000.0
2006-03-28 01:35:00,6.20504,6.20798,6.20504,6.20756,71000000.0
2006-03-28 01:40:00,6.20688,6.20787,6.20464,6.20535,72000000.0
2006-03-28 01:45:00,6.20647,6.20647,6.2019,6.20314,68000000.0
2006-03-28 01:50:00,6.20368,6.20535,6.20225,6.2032,67000000.0
2006-03-28 01:55:00,6.203,6.20622,6.203,6.20351,61000000.0
2006-03-28 02:00:00,6.20406,6.20473,6.20194,6.20302,69000000.0
2006-03-28 02:05:00,6.20234,6.20329,6.20013,6.20013,73000000.0
2006-03-28 02:10:00,6.20064,6.20128,6.19872,6.20004,74000000.0
2006-03-28 02:15:00,6.20002,6.20271,6.19893,6.20118,70000000.0
2006-03-28 02:20:00,6.20155,6.20242,6.2002,6.2023,74000000.0
2006-03-28 02:25:00,6.20285,6.20307,6.20147,6.20191,59000000.0
2006-03-28 02:30:00,6.2025,6.20319,6.20113,6.2022,64000000.0
2006-03-28 02:35:00,6.20152,6.20365,6.2009,6.20218,71000000.0
2006-03-28 02:40:00,6.20231,6.2058,6.20231,6.20517,69000000.0
2006-03-28 02:45:00,6.2056,6.20658,6.20345,6.20523,69000000.0
2006-03-28 02:50:00,6.2058,6.20671,6.20484,6.20557,66000000.0
2006-03-28 02:55:00,6.20525,6.20838,6.20487,6.20717,65000000.0
2006-03-28 03:00:00,6.20854,6.20887,6.20672,6.20721,67000000.0
2006-03-28 03:05:00,6.20584,6.20748,6.2053,6.20714,68000000.0
2006-03-28 03:10:00,6.20645,6.20787,6.20494,6.20569,80000000.0
2006-03-28 03:15:00,6.20575,6.20865,6.20486,6.20696,50000000.0
2006-03-28 03:20:00,6.20687,6.20863,6.20595,6.20731,62000000.0
2006-03-28 03:25:00,6.2074,6.20866,6.20563,6.20627,71000000.0
2006-03-28 03:30:00,6.20626,6.20936,6.20519,6.20824,68000000.0
2006-03-28 03:35:00,6.20853,6.20927,6.20645,6.20788,60000000.0
2006-03-28 03:40:00,6.20767,6.21264,6.20767,6.21032,82000000.0
2006-03-28 03:45:00,6.20926,6.20992,6.20667,6.20917,53000000.0
2006-03-28 03:50:00,6.2092,6.21106,6.20783,6.20969,74000000.0
2006-03-28 03:55:00,6.20935,6.21145,6.20816,6.20899,63000000.0
2006-03-28 04:00:00,6.20763,6.21034,6.20763,6.20899,70000000.0
2006-03-28 04:05:00,6.2097,6.21009,6.20849,6.20896,66000000.0
2006-03-28 04:10:00,6.20873,6.21053,6.20778,6.20882,77000000.0
2006-03-28 04:15:00,6.20945,6.20985,6.20775,6.20845,57000000.0
2006-03-28 04:20:00,6.2083,6.20939,6.20751,6.20906,62000000.0
2006-03-28 04:25:00,6.20888,6.21032,6.20806,6.20929,53000000.0
2006-03-28 04:30:00,6.20948,6.21078,6.20905,6.20986,66000000.0
2006-03-28 04:35:00,6.20945,6.20978,6.20796,6.20904,64000000.0
2006-03-28 04:40:00,6.20869,6.21019,6.20769,6.20831,54000000.0
2006-03-28 04:45:00,6.20866,6.21055,6.20718,6.20821,63000000.0
2006-03-28 04:50:00,6.20844,6.20986,6.20738,6.20831,71000000.0
2006-03-28 04:55:00,6.20796,6.2101,6.20796,6.20893,65000000.0
2006-03-28 05:00:00,6.20905,6.21022,6.20783,6.20843,62000000.0
2006-03-28 05:05:00,6.20865,6.20995,6.20796,6.20814,72000000.0
2006-03-28 05:10:00,6.20927,6.21044,6.20844,6.20872,59000000.0
2006-03-28 05:15:00,6.20819,6.2101,6.2079,6.20815,67000000.0
2006-03-28 05:20:00,6.20839,6.20995,6.20812,6.20863,79000000.0
2006-03-28 05:25:00,6.20819,6.21011,6.20819,6.20878,66000000.0
2006-03-28 05:30:00,6.20861,6.21172,6.20857,6.21023,76000000.0
2006-03-28 05:35:00,6.20994,6.21177,6.20939,6.21139,78000000.0
2006-03-28 05:40:00,6.21087,6.21187,6.20894,6.21025,61000000.0
2006-03-28 05:45:00,6.21042,6.21144,6.20873,6.21001,77000000.0
2006-03-28 05:50:00,6.21078,6.21629,6.21078,6.21339,62000000.0
2006-03-28 05:55:00,6.21424,6.21424,6.2106,6.21154,70000000.0
2006-03-28 06:00:00,6.21152,6.21211,6.209,6.20975,77000000.0
2006-03-28 06:05:00,6.20895,6.21151,6.20895,6.20987,81000000.0
2006-03-28 06:10:00,6.20901,6.21082,6.20692,6.20877,73000000.0
2006-03-28 06:15:00,6.20826,6.20971,6.20666,6.20714,69000000.0
2006-03-28 06:20:00,6.20706,6.20818,6.20632,6.20802,68000000.0
2006-03-28 06:25:00,6.20831,6.2096,6.20651,6.20651,71000000.0
2006-03-28 06:30:00,6.20735,6.2092,6.20724,6.20843,58000000.0
2006-03-28 06:35:00,6.20888,6.21059,6.20705,6.20843,72000000.0
2006-03-28 06:40:00,6.20826,6.21124,6.20684,6.20988,71000000.0
2006-03-28 06:45:00,6.20991,6.21202,6.20903,6.21132,69000000.0
2006-03-28 06:50:00,6.21165,6.21165,6.20886,6.20997,56000000.0
2006-03-28 06:55:00,6.20819,6.21068,6.20793,6.20959,64000000.0
2006-03-28 07:00:00,6.20959,6.21129,6.20909,6.20978,58000000.0
2006-03-28 07:05:00,6.20966,6.21187,6.20953,6.21024,59000000.0
2006-03-28 07:10:00,6.2103,6.21161,6.20978,6.21074,82000000.0
2006-03-28 07:15:00,6.21081,6.21179,6.2088,6.20957,80000000.0
2006-03-28 07:20:00,6.20896,6.21093,6.20794,6.20913,76000000.0
2006-03-28 07:25:00,6.20933,6.2111,6.20807,6.2111,78000000.0
2006-03-28 07:30:00,6.21127,6.21221,6.20628,6.21051,61000000.0
2006-03-28 07:35:00,6.2106,6.21098,6.20825,6.21019,63000000.0
2006-03-28 07:40:00,6.21044,6.21148,6.20895,6.21013,55000000.0
2006-03-28 07:45:00,6.20976,6.21114,6.20876,6.20986,59000000.0
2006-03-28 07:50:00,6.2103,6.21252,6.20955,6.21181,67000000.0
2006-03-28 07:55:00,6.21179,6.21196,6.20814,6.20956,62000000.0
2006-03-28 08:00:00,6.21015,6.21091,6.2068,6.20929,65000000.0
2006-03-28 08:05:00,6.2094,6.21015,6.20692,6.20908,73000000.0
2006-03-28 08:10:00,6.20888,6.21078,6.20807,6.20954,58000000.0
2006-03-28 08:15:00,6.20936,6.20989,6.20771,6.20797,59000000.0
2006-03-28 08:20:00,6.20878,6.20907,6.2044,6.20603,64000000.0
2006-03-28 08:25:00,6.20589,6.20722,6.20446,6.20496,56000000.0
2006-03-28 08:30:00,6.2058,6.20589,6.20388,6.2045,62000000.0
2006-03-28 08:35:00,6.20483,6.20708,6.20369,6.20369,56000000.0
2006-03-28 08:40:00,6.20537,6.20636,6.20397,6.20597,58000000.0
2006-03-28 08:45:00,6.20584,6.20605,6.20404,6.20552,76000000.0
2006-03-28 08:50:00,6.20511,6.20615,6.20364,6.20534,81000000.0
2006-03-28 08:55:00,6.20395,6.20523,6.20195,6.20263,70000000.0
2006-03-28 09:00:00,6.20302,6.20426,6.20149,6.20267,62000000.0
2006-03-28 09:05:00,6.20204,6.20357,6.20108,6.20271,66000000.0
2006-03-28 09:10:00,6.20162,6.20337,6.20118,6.20153,67000000.0
2006-03-28 09:15:00,6.20148,6.20399,6.20148,6.2031,72000000.0
2006-03-28 09:20:00,6.20261,6.20402,6.20177,6.2034,74000000.0
2006-03-28 09:25:00,6.20196,6.20446,6.20196,6.20411,68000000.0
2006-03-28 09:30:00,6.20427,6.20486,6.20278,6.20482,69000000.0
2006-03-28 09:35:00,6.20504,6.20504,6.20244,6.20449,85000000.0
2006-03-28 09:40:00,6.20402,6.2045,6.20189,6.20343,74000000.0
2006-03-28 09:45:00,6.20371,6.2044,6.19821,6.19928,76000000.0
2006-03-28 09:50:00,6.19955,6.20076,6.19704,6.19793,74000000.0
2006-03-28 09:55:00,6.19931,6.19985,6.19734,6.19734,68000000.0
2006-03-28 10:00:00,6.19582,6.19596,6.18372,6.18482,75000000.0
2006-03-28 10:05:00,6.18432,6.18795,6.18412,6.18535,50000000.0
2006-03-28 10:10:00,6.18446,6.18593,6.18113,6.18206,70000000.0
2006-03-28 10:15:00,6.18078,6.18209,6.1773,6.1781,74000000.0
2006-03-28 10:20:00,6.17823,6.1789,6.174,6.17411,60000000.0
2006-03-28 10:25:00,6.17335,6.17846,6.17335,6.17608,60000000.0
2006-03-28 10:30:00,6.17605,6.17645,6.17291,6.17429,57000000.0
2006-03-28 10:35:00,6.175,6.17844,6.17469,6.1764,72000000.0
2006-03-28 10:40:00,6.17702,6.18277,6.17671,6.17917,62000000.0
2006-03-28 10:45:00,6.17855,6.18072,6.17769,6.17915,55000000.0
2006-03-28 10:50:00,6.17965,6.17971,6.17704,6.17808,72000000.0
2006-03-28 10:55:00,6.178,6.17891,6.177,6.17872,49000000.0
2006-03-28 11:00:00,6.17848,6.18104,6.17818,6.18007,61000000.0
2006-03-28 11:05:00,6.18015,6.18285,6.17949,6.18285,71000000.0
2006-03-28 11:10:00,6.18249,6.18328,6.18119,6.1822,67000000.0
2006-03-28 11:15:00,6.18048,6.1838,6.18033,6.18227,63000000.0
2006-03-28 11:20:00,6.18186,6.18265,6.18024,6.18185,76000000.0
2006-03-28 11:25:00,6.18178,6.18258,6.18063,6.18146,64000000.0
2006-03-28 11:30:00,6.18166,6.18166,6.17702,6.17794,74000000.0
2006-03-28 11:35:00,6.17806,6.17951,6.17681,6.17746,60000000.0
2006-03-28 11:40:00,6.17814,6.17908,6.17527,6.17753,64000000.0
2006-03-28 11:45:00,6.17761,6.18014,6.17668,6.17834,62000000.0
2006-03-28 11:50:00,6.17843,6.17921,6.17683,6.17805,68000000.0
2006-03-28 11:55:00,6.17933,6.17999,6.17824,6.17901,52000000.0
2006-03-28 12:00:00,6.1799,6.18055,6.17836,6.18036,63000000.0
2006-03-28 12:05:00,6.17988,6.18146,6.17834,6.18061,61000000.0
2006-03-28 12:10:00,6.1811,6.18352,6.1799,6.18274,63000000.0
2006-03-28 12:15:00,6.18164,6.18331,6.18109,6.18244,56000000.0
2006-03-28 12:20:00,6.18251,6.18282,6.17955,6.18233,70000000.0
2006-03-28 12:25:00,6.18173,6.18227,6.17969,6.18055,57000000.0
2006-03-28 12:30:00,6.17917,6.18083,6.17891,6.18066,61000000.0
2006-03-28 12:35:00,6.18049,6.18224,6.17939,6.1815,64000000.0
2006-03-28 12:40:00,6.18204,6.18336,6.18088,6.18171,70000000.0
2006-03-28 12:45:00,6.18067,6.18147,6.17781,6.17879,65000000.0
2006-03-28 12:50:00,6.17885,6.18095,6.17793,6.1795,66000000.0
2006-03-28 12:55:00,6.18028,6.18327,6.17901,6.18252,62000000.0
2006-03-28 13:00:00,6.18243,6.18351,6.1813,6.18213,81000000.0
2006-03-28 13:05:00,6.18214,6.18317,6.17992,6.18121,77000000.0
2006-03-28 13:10:00,6.18146,6.18238,6.18004,6.18117,79000000.0
2006-03-28 13:15:00,6.18138,6.18247,6.17998,6.18135,63000000.0
2006-03-28 13:20:00,6.18155,6.1827,6.17989,6.18184,78000000.0
2006-03-28 13:25:00,6.18201,6.18285,6.18025,6.18234,62000000.0
2006-03-28 13:30:00,6.18242,6.18348,6.17878,6.18225,55000000.0
2006-03-28 13:35:00,6.18167,6.18272,6.17994,6.18117,65000000.0
2006-03-28 13:40:00,6.1816,6.1816,6.17891,6.18018,55000000.0
2006-03-28 13:45:00,6.18043,6.18103,6.17741,6.17862,64000000.0
2006-03-28 13:50:00,6.17844,6.17844,6.176,6.17686,58000000.0
2006-03-28 13:55:00,6.17659,6.17659,6.17088,6.17147,59000000.0
2006-03-28 14:00:00,6.1717,6.17231,6.1647,6.16492,72000000.0
2006-03-28 14:05:00,6.16614,6.16934,6.16571,6.16757,60000000.0
2006-03-28 14:10:00,6.16799,6.16944,6.16561,6.16944,56000000.0
2006-03-28 14:15:00,6.16865,6.16924,6.16682,6.16822,76000000.0
2006-03-28 14:20:00,6.16925,6.16987,6.16766,6.16766,52000000.0
2006-03-28 14:25:00,6.16829,6.16889,6.16699,6.16774,65000000.0
2006-03-28 14:30:00,6.16693,6.1676,6.16535,6.16644,60000000.0
2006-03-28 14:35:00,6.16737,6.16984,6.16639,6.16863,63000000.0
2006-03-28 14:40:00,6.1686,6.17101,6.167,6.16835,77000000.0
2006-03-28 14:45:00,6.16796,6.17013,6.16745,6.16892,56000000.0
2006-03-28 14:50:00,6.16887,6.17034,6.16789,6.16916,60000000.0
2006-03-28 14:55:00,6.16955,6.17106,6.16844,6.17033,71000000.0
2006-03-28 15:00:00,6.1705,6.17072,6.1673,6.16912,76000000.0
2006-03-28 15:05:00,6.16903,6.17042,6.16751,6.17009,68000000.0
2006-03-28 15:10:00,6.17052,6.17121,6.16911,6.16999,61000000.0
2006-03-28 15:15:00,6.16948,6.17069,6.16794,6.16903,68000000.0
2006-03-28 15:20:00,6.16884,6.16884,6.16346,6.16498,59000000.0
2006-03-28 15:25:00,6.16583,6.16604,6.16037,6.16047,71000000.0
2006-03-28 15:30:00,6.15985,6.16171,6.15816,6.1594,68000000.0
2006-03-28 15:35:00,6.1601,6.16498,6.15947,6.16431,52000000.0
2006-03-28 15:40:00,6.1637,6.16462,6.15976,6.15976,62000000.0
2006-03-28 15:45:00,6.15981,6.16016,6.15762,6.15919,81000000.0
2006-03-28 15:50:00,6.16007,6.16161,6.15818,6.16082,75000000.0
2006-03-28 15:55:00,6.16155,6.16286,6.15931,6.16055,74000000.0
2006-03-28 16:00:00,6.16109,6.16395,6.16066,6.16366,61000000.0
2006-03-28 16:05:00,6.16343,6.16345,6.16123,6.16231,70000000.0
2006-03-28 16:10:00,6.16241,6.16514,6.16179,6.1636,64000000.0
2006-03-28 16:15:00,6.16309,6.16546,6.16279,6.16459,66000000.0
2006-03-28 16:20:00,6.16441,6.16705,6.16352,6.16513,65000000.0
2006-03-28 16:25:00,6.16517,6.16858,6.16486,6.16786,51000000.0
2006-03-28 16:30:00,6.16929,6.17075,6.16603,6.1663,53000000.0
2006-03-28 16:35:00,6.16662,6.16741,6.16555,6.16671,78000000.0
2006-03-28 16:40:00,6.16665,6.16861,6.16614,6.16803,86000000.0
2006-03-28 16:45:00,6.16837,6.16933,6.16627,6.16789,59000000.0
2006-03-28 16:50:00,6.16829,6.16912,6.16581,6.16645,66000000.0
2006-03-28 16:55:00,6.1667,6.16831,6.16522,6.16701,52000000.0
2006-03-28 17:00:00,6.16999,6.1747,6.16999,6.17265,62000000.0
2006-03-28 17:05:00,6.17192,6.17711,6.1673,6.17515,73000000.0
2006-03-28 17:10:00,6.17591,6.17782,6.17493,6.17751,57000000.0
2006-03-28 17:15:00,6.17747,6.17822,6.17318,6.17822,71000000.0
2006-03-28 17:20:00,6.17886,6.18026,6.17653,6.17681,55000000.0
2006-03-28 17:25:00,6.17688,6.1802,6.17561,6.17884,62000000.0
2006-03-28 17:30:00,6.17884,6.18312,6.17812,6.1801,63000000.0
2006-03-28 17:35:00,6.18025,6.18037,6.17569,6.17705,64000000.0
2006-03-28 17:40:00,6.1779,6.17975,6.17443,6.17573,76000000.0
2006-03-28 17:45:00,6.1755,6.1769,6.17494,6.17621,60000000.0
2006-03-28 17:50:00,6.1763,6.177,6.17439,6.17527,86000000.0
2006-03-28 17:55:00,6.17511,6.17652,6.1737,6.1737,66000000.0
2006-03-28 18:00:00,6.17488,6.17573,6.17325,6.17551,72000000.0
2006-03-28 18:05:00,6.175,6.17614,6.17336,6.17584,73000000.0
2006-03-28 18:10:00,6.17655,6.17737,6.17426,6.17697,58000000.0
2006-03-28 18:15:00,6.17725,6.17755,6.1746,6.176,61000000.0
2006-03-28 18:20:00,6.17536,6.17581,6.17277,6.17485,63000000.0
2006-03-28 18:25:00,6.17529,6.17558,6.172,6.17356,67000000.0
2006-03-28 18:30:00,6.17331,6.17499,6.17119,6.17162,65000000.0
2006-03-28 18:35:00,6.17161,6.17214,6.16915,6.17061,76000000.0
2006-03-28 18:40:00,6.17014,6.17081,6.16805,6.17001,67000000.0
2006-03-28 18:45:00,6.16978,6.17105,6.16866,6.16966,66000000.0
2006-03-28 18:50:00,6.17017,6.17263,6.16916,6.17077,63000000.0
2006-03-28 18:55:00,6.17022,6.17308,6.16991,6.17275,71000000.0
2006-03-28 19:00:00,6.17211,6.17381,6.1704,6.17171,70000000.0
2006-03-28 19:05:00,6.17241,6.17338,6.17025,6.17321,76000000.0
2006-03-28 19:10:00,6.17205,6.1746,6.17187,6.17286,68000000.0
2006-03-28 19:15:00,6.17252,6.17345,6.17063,6.17124,61000000.0
2006-03-28 19:20:00,6.17225,6.17429,6.17129,6.17258,72000000.0
2006-03-28 19:25:00,6.17218,6.17242,6.17092,6.1722,62000000.0
2006-03-28 19:30:00,6.17201,6.17401,6.17119,6.17218,66000000.0
2006-03-28 19:35:00,6.17177,6.17412,6.17121,6.17276,63000000.0
2006-03-28 19:40:00,6.17393,6.17393,6.17088,6.17233,70000000.0
2006-03-28 19:45:00,6.17191,6.17284,6.17008,6.17119,70000000.0
2006-03-28 19:50:00,6.172,6.17291,6.16963,6.1719,71000000.0
2006-03-28 19:55:00,6.17076,6.17308,6.17041,6.17305,68000000.0
2006-03-28 20:00:00,6.1732,6.1732,6.17055,6.1717,67000000.0
2006-03-28 20:05:00,6.17168,6.17276,6.17039,6.1711,65000000.0
2006-03-28 20:10:00,6.17163,6.17478,6.17048,6.17217,66000000.0
2006-03-28 20:15:00,6.17099,6.1738,6.17079,6.1738,64000000.0
2006-03-28 20:20:00,6.17385,6.1789,6.17283,6.1781,65000000.0
2006-03-28 20:25:00,6.17766,6.17862,6.17614,6.1781,63000000.0
2006-03-28 20:30:00,6.17588,6.17785,6.17452,6.17546,59000000.0
2006-03-28 20:35:00,6.17455,6.17762,6.17455,6.17692,70000000.0
2006-03-28 20:40:00,6.1774,6.17915,6.17591,6.17756,89000000.0
2006-03-28 20:45:00,6.17612,6.17828,6.17562,6.17827,67000000.0
2006-03-28 20:50:00,6.17816,6.17836,6.17647,6.17832,62000000.0
2006-03-28 20:55:00,6.17814,6.17943,6.17701,6.17723,65000000.0
2006-03-28 21:00:00,6.17738,6.18007,6.17738,6.17864,72000000.0
2006-03-28 21:05:00,6.17898,6.1802,6.17781,6.17949,66000000.0
2006-03-28 21:10:00,6.17953,6.18006,6.17421,6.17481,62000000.0
2006-03-28 21:15:00,6.17517,6.18988,6.17414,6.18708,68000000.0
2006-03-28 21:20:00,6.18714,6.20646,6.18714,6.20365,52000000.0
2006-03-28 21:25:00,6.20397,6.2072,6.19958,6.19958,58000000.0
2006-03-28 21:30:00,6.19983,6.20527,6.19983,6.2022,59000000.0
2006-03-28 21:35:00,6.20177,6.20896,6.20134,6.20344,88000000.0
2006-03-28 21:40:00,6.20353,6.21137,6.20314,6.20858,65000000.0
2006-03-28 21:45:00,6.20684,6.20952,6.20403,6.20872,62000000.0
2006-03-28 21:50:00,6.20929,6.21161,6.2067,6.20837,62000000.0
2006-03-28 21:55:00,6.20758,6.21363,6.20606,6.20924,72000000.0
2006-03-28 22:00:00,6.20787,6.20859,6.20554,6.20729,79000000.0
2006-03-28 22:05:00,6.2069,6.20783,6.2054,6.20705,67000000.0
2006-03-28 22:10:00,6.20722,6.20807,6.2046,6.20594,64000000.0
2006-03-28 22:15:00,6.20635,6.20993,6.20581,6.20651,69000000.0
2006-03-28 22:20:00,6.20685,6.20808,6.20516,6.20591,69000000.0
2006-03-28 22:25:00,6.20698,6.2076,6.20551,6.20654,63000000.0
2006-03-28 22:30:00,6.20585,6.20663,6.20371,6.20465,60000000.0
2006-03-28 22:35:00,6.20495,6.20549,6.20302,6.20384,56000000.0
2006-03-28 22:40:00,6.20389,6.20609,6.2027,6.20593,63000000.0
2006-03-28 22:45:00,6.20627,6.20642,6.20467,6.20473,68000000.0
2006-03-28 22:50:00,6.2058,6.20768,6.20462,6.20616,70000000.0
2006-03-28 22:55:00,6.20646,6.20868,6.20581,6.20626,64000000.0
2006-03-28 23:00:00,6.20645,6.20854,6.20639,6.20767,68000000.0
2006-03-28 23:05:00,6.20726,6.20871,6.20641,6.20648,60000000.0
2006-03-28 23:10:00,6.20713,6.20952,6.20641,6.20813,66000000.0
2006-03-28 23:15:00,6.20851,6.21138,6.20741,6.21112,65000000.0
2006-03-28 23:20:00,6.21094,6.21207,6.20984,6.21046,66000000.0
2006-03-28 23:25:00,6.21029,6.21297,6.20969,6.20969,64000000.0
2006-03-28 23:30:00,6.20985,6.21226,6.2089,6.21163,72000000.0
2006-03-28 23:35:00,6.21158,6.2136,6.20965,6.21225,62000000.0
2006-03-28 23:40:00,6.21211,6.21281,6.2114,6.21259,80000000.0
2006-03-28 23:45:00,6.21233,6.21276,6.2108,6.2108,76000000.0
2006-03-28 23:50:00,6.21157,6.21418,6.21032,6.21337,67000000.0
2006-03-28 23:55:00,6.2131,6.2144,6.21121,6.21173,76000000.0
2006-03-29 00:00:00,6.21178,6.21433,6.21147,6.21226,70000000.0
2006-03-29 00:05:00,6.21239,6.2128,6.20995,6.21033,62000000.0
2006-03-29 00:10:00,6.21018,6.21262,6.20994,6.21184,63000000.0
2006-03-29 00:15:00,6.21187,6.21197,6.21003,6.21102,65000000.0
2006-03-29 00:20:00,6.21136,6.21284,6.20995,6.21081,60000000.0
2006-03-29 00:25:00,6.21006,6.21138,6.20878,6.20914,66000000.0
2006-03-29 00:30:00,6.21094,6.21199,6.20911,6.20939,64000000.0
2006-03-29 00:35:00,6.20942,6.21075,6.20685,6.20692,80000000.0
2006-03-29 00:40:00,6.20743,6.20922,6.20641,6.20732,61000000.0
2006-03-29 00:45:00,6.20722,6.20971,6.20611,6.2083,63000000.0
2006-03-29 00:50:00,6.20758,6.20822,6.20504,6.20606,60000000.0
2006-03-29 00:55:00,6.20712,6.20837,6.20597,6.20679,66000000.0
2006-03-29 01:00:00,6.20736,6.20986,6.20636,6.20926,63000000.0
2006-03-29 01:05:00,6.20974,6.21053,6.20817,6.20817,70000000.0
2006-03-29 01:10:00,6.20893,6.21081,6.20805,6.21052,55000000.0
2006-03-29 01:15:00,6.21029,6.21102,6.20879,6.20966,63000000.0
2006-03-29 01:20:00,6.2094,6.20978,6.20678,6.20808,59000000.0
2006-03-29 01:25:00,6.20819,6.21002,6.20723,6.20998,70000000.0
2006-03-29 01:30:00,6.20998,6.21095,6.20896,6.21004,68000000.0
2006-03-29 01:35:00,6.20974,6.21076,6.20835,6.20954,71000000.0
2006-03-29 01:40:00,6.20998,6.20998,6.20696,6.2094,72000000.0
2006-03-29 01:45:00,6.20988,6.20988,6.20666,6.20751,68000000.0
2006-03-29 01:50:00,6.20745,6.21034,6.20693,6.20999,67000000.0
2006-03-29 01:55:00,6.21034,6.21045,6.20748,6.20839,61000000.0
2006-03-29 02:00:00,6.20852,6.21073,6.20758,6.20826,69000000.0
2006-03-29 02:05:00,6.20783,6.21054,6.20755,6.20914,73000000.0
2006-03-29 02:10:00,6.20952,6.21177,6.20902,6.21004,74000000.0
2006-03-29 02:15:00,6.21119,6.21137,6.20928,6.21137,70000000.0
2006-03-29 02:20:00,6.21137,6.21145,6.20895,6.20978,74000000.0
2006-03-29 02:25:00,6.21032,6.21133,6.2096,6.21089,59000000.0
2006-03-29 02:30:00,6.21057,6.21085,6.20891,6.20951,64000000.0
2006-03-29 02:35:00,6.20892,6.21128,6.20892,6.21117,71000000.0
2006-03-29 02:40:00,6.21099,6.21228,6.2098,6.21136,69000000.0
2006-03-29 02:45:00,6.21172,6.21503,6.21172,6.2137,69000000.0
2006-03-29 02:50:00,6.21294,6.21483,6.21222,6.21348,66000000.0
2006-03-29 02:55:00,6.21315,6.21332,6.21098,6.21288,65000000.0
2006-03-29 03:00:00,6.21227,6.21373,6.21076,6.21309,67000000.0
2006-03-29 03:05:00,6.21246,6.21313,6.20934,6.20934,68000000.0
2006-03-29 03:10:00,6.20879,6.21074,6.2082,6.20828,80000000.0
2006-03-29 03:15:00,6.2082,6.21051,6.2082,6.21028,50000000.0
2006-03-29 03:20:00,6.20914,6.21119,6.20862,6.20959,62000000.0
2006-03-29 03:25:00,6.20951,6.21066,6.20822,6.20892,71000000.0
2006-03-29 03:30:00,6.20883,6.21013,6.20726,6.20751,68000000.0
2006-03-29 03:35:00,6.20888,6.2091,6.20758,6.20847,60000000.0
2006-03-29 03:40:00,6.20862,6.20942,6.20744,6.20921,82000000.0
2006-03-29 03:45:00,6.2083,6.21003,6.20687,6.20824,53000000.0
2006-03-29 03:50:00,6.20772,6.21145,6.20772,6.20955,74000000.0
2006-03-29 03:55:00,6.20998,6.21183,6.20899,6.21169,63000000.0
2006-03-29 04:00:00,6.21017,6.21135,6.20929,6.21054,70000000.0
2006-03-29 04:05:00,6.21062,6.21222,6.20865,6.21054,66000000.0
2006-03-29 04:10:00,6.2101,6.21184,6.2101,6.21155,77000000.0
2006-03-29 04:15:00,6.21149,6.21365,6.21084,6.21281,57000000.0
2006-03-29 04:20:00,6.21193,6.21306,6.20965,6.20965,62000000.0
2006-03-29 04:25:00,6.21091,6.21105,6.20928,6.21017,53000000.0
2006-03-29 04:30:00,6.21026,6.21233,6.20958,6.21066,66000000.0
2006-03-29 04:35:00,6.21076,6.21184,6.20968,6.2098,64000000.0
2006-03-29 04:40:00,6.20993,6.2117,6.20993,6.21107,54000000.0
2006-03-29 04:45:00,6.21155,6.21285,6.2102,6.21046,63000000.0
2006-03-29 04:50:00,6.21036,6.21264,6.21036,6.21159,71000000.0
2006-03-29 04:55:00,6.21138,6.21196,6.2097,6.2105,65000000.0
2006-03-29 05:00:00,6.21031,6.21297,6.20962,6.20962,62000000.0
2006-03-29 05:05:00,6.20993,6.21089,6.20927,6.21006,72000000.0
2006-03-29 05:10:00,6.21032,6.21139,6.20937,6.21041,59000000.0
2006-03-29 05:15:00,6.21034,6.21129,6.20966,6.21046,67000000.0
2006-03-29 05:20:00,6.21066,6.21177,6.20952,6.21024,79000000.0
2006-03-29 05:25:00,6.20989,6.21111,6.209,6.21004,66000000.0
2006-03-29 05:30:00,6.20912,6.21145,6.20901,6.2103,76000000.0
2006-03-29 05:35:00,6.20999,6.21089,6.20922,6.20956,78000000.0
2006-03-29 05:40:00,6.20959,6.21146,6.20883,6.21024,61000000.0
2006-03-29 05:45:00,6.21059,6.21082,6.2087,6.20995,77000000.0
2006-03-29 05:50:00,6.21009,6.21114,6.20854,6.21044,62000000.0
2006-03-29 05:55:00,6.21114,6.21184,6.20948,6.21039,70000000.0
2006-03-29 06:00:00,6.20958,6.21133,6.20867,6.20968,77000000.0
2006-03-29 06:05:00,6.2097,6.21052,6.20854,6.20974,81000000.0
2006-03-29 06:10:00,6.2091,6.2105,6.20747,6.20935,73000000.0
2006-03-29 06:15:00,6.20952,6.21087,6.20883,6.21087,69000000.0
2006-03-29 06:20:00,6.20914,6.21044,6.20881,6.20933,68000000.0
2006-03-29 06:25:00,6.20932,6.21105,6.20915,6.21013,71000000.0
2006-03-29 06:30:00,6.20993,6.21093,6.20946,6.21087,58000000.0
2006-03-29 06:35:00,6.21049,6.21066,6.2079,6.21031,72000000.0
2006-03-29 06:40:00,6.21097,6.21219,6.2099,6.21014,71000000.0
2006-03-29 06:45:00,6.21076,6.21228,6.21067,6.21153,69000000.0
2006-03-29 06:50:00,6.21115,6.21178,6.21002,6.21067,56000000.0
2006-03-29 06:55:00,6.21033,6.21193,6.21008,6.21056,64000000.0
2006-03-29 07:00:00,6.21051,6.2117,6.21007,6.21082,58000000.0
2006-03-29 07:05:00,6.21024,6.21114,6.20968,6.21011,59000000.0
2006-03-29 07:10:00,6.21044,6.21094,6.20937,6.2101,82000000.0
2006-03-29 07:15:00,6.21002,6.21071,6.20707,6.20818,80000000.0
2006-03-29 07:20:00,6.2085,6.20968,6.20634,6.20731,76000000.0
2006-03-29 07:25:00,6.20767,6.20829,6.20447,6.20575,78000000.0
2006-03-29 07:30:00,6.2053,6.20625,6.20454,6.20583,61000000.0
2006-03-29 07:35:00,6.20593,6.2085,6.20516,6.20709,63000000.0
2006-03-29 07:40:00,6.20738,6.20783,6.2052,6.20582,55000000.0
2006-03-29 07:45:00,6.20555,6.20674,6.20425,6.20521,59000000.0
2006-03-29 07:50:00,6.20517,6.20517,6.20209,6.20275,67000000.0
2006-03-29 07:55:00,6.20362,6.20523,6.20283,6.20484,62000000.0
2006-03-29 08:00:00,6.20477,6.20559,6.20361,6.20542,65000000.0
2006-03-29 08:05:00,6.20501,6.20501,6.20097,6.20282,73000000.0
2006-03-29 08:10:00,6.20311,6.2054,6.20263,6.20531,58000000.0
2006-03-29 08:15:00,6.2046,6.20489,6.20283,6.20386,59000000.0
2006-03-29 08:20:00,6.20404,6.21015,6.20379,6.20948,64000000.0
2006-03-29 08:25:00,6.21111,6.21111,6.20828,6.21075,56000000.0
2006-03-29 08:30:00,6.21056,6.21308,6.20847,6.21087,62000000.0
2006-03-29 08:35:00,6.21133,6.21285,6.20764,6.20764,56000000.0
2006-03-29 08:40:00,6.2076,6.2076,6.20437,6.20654,58000000.0
2006-03-29 08:45:00,6.2053,6.20913,6.2053,6.20785,76000000.0
2006-03-29 08:50:00,6.20833,6.20833,6.20309,6.20486,81000000.0
2006-03-29 08:55:00,6.20394,6.20666,6.20369,6.20547,70000000.0
2006-03-29 09:00:00,6.20512,6.20763,6.20491,6.20694,62000000.0
2006-03-29 09:05:00,6.2071,6.20971,6.2068,6.208,66000000.0
2006-03-29 09:10:00,6.20812,6.21311,6.2079,6.21245,67000000.0
2006-03-29 09:15:00,6.21293,6.21361,6.21039,6.21199,72000000.0
2006-03-29 09:20:00,6.2124,6.21384,6.20928,6.21035,74000000.0
2006-03-29 09:25:00,6.20895,6.21026,6.20621,6.20901,68000000.0
2006-03-29 09:30:00,6.20929,6.21089,6.20668,6.20924,69000000.0
2006-03-29 09:35:00,6.20916,6.21223,6.20916,6.21058,85000000.0
2006-03-29 09:40:00,6.21042,6.21126,6.20865,6.20921,74000000.0
2006-03-29 09:45:00,6.20924,6.21159,6.20865,6.2109,76000000.0
2006-03-29 09:50:00,6.21058,6.21218,6.20908,6.21082,74000000.0
2006-03-29 09:55:00,6.21157,6.22239,6.21109,6.22101,68000000.0
2006-03-29 10:00:00,6.22083,6.22126,6.21832,6.2194,75000000.0
2006-03-29 10:05:00,6.21919,6.21987,6.2179,6.21926,50000000.0
2006-03-29 10:10:00,6.21884,6.21999,6.21731,6.21942,70000000.0
2006-03-29 10:15:00,6.219,6.219,6.21375,6.21479,74000000.0
2006-03-29 10:20:00,6.21499,6.21707,6.21429,6.21662,60000000.0
2006-03-29 10:25:00,6.21507,6.21568,6.20955,6.20975,60000000.0
2006-03-29 10:30:00,6.21203,6.21367,6.20904,6.20904,57000000.0
2006-03-29 10:35:00,6.21038,6.2131,6.2095,6.21144,72000000.0
2006-03-29 10:40:00,6.21213,6.21217,6.20933,6.21135,62000000.0
2006-03-29 10:45:00,6.21138,6.21178,6.21022,6.21118,55000000.0
2006-03-29 10:50:00,6.21089,6.21241,6.20994,6.21093,72000000.0
2006-03-29 10:55:00,6.21058,6.21178,6.20942,6.21056,49000000.0
2006-03-29 11:00:00,6.21061,6.21337,6.20973,6.2111,61000000.0
2006-03-29 11:05:00,6.21102,6.21191,6.21015,6.21183,71000000.0
2006-03-29 11:10:00,6.21137,6.21174,6.2094,6.2094,67000000.0
2006-03-29 11:15:00,6.20917,6.21152,6.20908,6.21031,63000000.0
2006-03-29 11:20:00,6.21063,6.2139,6.20979,6.21372,76000000.0
2006-03-29 11:25:00,6.21492,6.21492,6.21107,6.21306,64000000.0
2006-03-29 11:30:00,6.21281,6.21421,6.21156,6.21156,74000000.0
2006-03-29 11:35:00,6.21314,6.21467,6.21216,6.21361,60000000.0
2006-03-29 11:40:00,6.21347,6.21511,6.21275,6.21443,64000000.0
2006-03-29 11:45:00,6.21431,6.21447,6.21095,6.21135,62000000.0
2006-03-29 11:50:00,6.21155,6.21323,6.21051,6.21078,68000000.0
2006-03-29 11:55:00,6.21102,6.2116,6.20929,6.21019,52000000.0
2006-03-29 12:00:00,6.21073,6.21135,6.20757,6.20757,63000000.0
2006-03-29 12:05:00,6.20762,6.21003,6.20569,6.20569,61000000.0
2006-03-29 12:10:00,6.20643,6.20891,6.20564,6.20648,63000000.0
2006-03-29 12:15:00,6.20656,6.20707,6.20283,6.20388,56000000.0
2006-03-29 12:20:00,6.20452,6.20491,6.20223,6.20223,70000000.0
2006-03-29 12:25:00,6.20237,6.20504,6.20237,6.2029,57000000.0
2006-03-29 12:30:00,6.20332,6.20411,6.20037,6.20168,61000000.0
2006-03-29 12:35:00,6.20158,6.20272,6.20084,6.20184,64000000.0
2006-03-29 12:40:00,6.20194,6.20435,6.20046,6.20435,70000000.0
2006-03-29 12:45:00,6.20379,6.20518,6.20165,6.20206,65000000.0
2006-03-29 12:50:00,6.20122,6.20228,6.19922,6.20066,66000000.0
2006-03-29 12:55:00,6.20047,6.20247,6.20015,6.20191,62000000.0
2006-03-29 13:00:00,6.20165,6.20359,6.20049,6.20348,81000000.0
2006-03-29 13:05:00,6.20364,6.20431,6.20175,6.20252,77000000.0
2006-03-29 13:10:00,6.20323,6.2041,6.20184,6.20259,79000000.0
2006-03-29 13:15:00,6.20366,6.20634,6.20222,6.20605,63000000.0
2006-03-29 13:20:00,6.2049,6.20798,6.20457,6.20771,78000000.0
2006-03-29 13:25:00,6.20807,6.20944,6.2057,6.20624,62000000.0
2006-03-29 13:30:00,6.20608,6.2078,6.20503,6.20673,55000000.0
2006-03-29 13:35:00,6.20713,6.20713,6.20432,6.20544,65000000.0
2006-03-29 13:40:00,6.20583,6.20592,6.20377,6.20487,55000000.0
2006-03-29 13:45:00,6.2055,6.20563,6.20193,6.20313,64000000.0
2006-03-29 13:50:00,6.20324,6.2042,6.20142,6.20345,58000000.0
2006-03-29 13:55:00,6.2032,6.20424,6.2021,6.20372,59000000.0
2006-03-29 14:00:00,6.20341,6.20613,6.20201,6.20348,72000000.0
2006-03-29 14:05:00,6.20239,6.20347,6.20036,6.20178,60000000.0
2006-03-29 14:10:00,6.20279,6.20583,6.20234,6.20583,56000000.0
2006-03-29 14:15:00,6.20624,6.20659,6.20427,6.20534,76000000.0
2006-03-29 14:20:00,6.20412,6.20816,6.20412,6.2063,52000000.0
2006-03-29 14:25:00,6.20629,6.20765,6.20494,6.20671,65000000.0
2006-03-29 14:30:00,6.20557,6.20759,6.20546,6.2071,60000000.0
2006-03-29 14:35:00,6.20707,6.21285,6.20669,6.21203,63000000.0
2006-03-29 14:40:00,6.21018,6.21153,6.20851,6.21138,77000000.0
2006-03-29 14:45:00,6.21166,6.21166,6.20816,6.20913,56000000.0
2006-03-29 14:50:00,6.20936,6.2098,6.20715,6.20917,60000000.0
2006-03-29 14:55:00,6.20901,6.2095,6.20759,6.20899,71000000.0
2006-03-29 15:00:00,6.20908,6.20979,6.20681,6.20829,76000000.0
2006-03-29 15:05:00,6.20836,6.20897,6.20572,6.20746,68000000.0
2006-03-29 15:10:00,6.20712,6.20802,6.20548,6.20687,61000000.0
2006-03-29 15:15:00,6.2065,6.21098,6.20641,6.20966,68000000.0
2006-03-29 15:20:00,6.20929,6.21081,6.20812,6.20973,59000000.0
2006-03-29 15:25:00,6.20979,6.21056,6.20818,6.20855,71000000.0
2006-03-29 15:30:00,6.20842,6.20926,6.20712,6.20776,68000000.0
2006-03-29 15:35:00,6.20775,6.20855,6.20671,6.20711,52000000.0
2006-03-29 15:40:00,6.2069,6.20851,6.20543,6.20669,62000000.0
2006-03-29 15:45:00,6.20746,6.209,6.20648,6.20835,81000000.0
2006-03-29 15:50:00,6.20855,6.20961,6.20699,6.20911,75000000.0
2006-03-29 15:55:00,6.20878,6.21221,6.20745,6.21136,74000000.0
2006-03-29 16:00:00,6.2112,6.21309,6.20905,6.21233,61000000.0
2006-03-29 16:05:00,6.21247,6.21247,6.20789,6.20902,70000000.0
2006-03-29 16:10:00,6.20913,6.21176,6.20892,6.21176,64000000.0
2006-03-29 16:15:00,6.21177,6.2135,6.21092,6.21213,66000000.0
2006-03-29 16:20:00,6.21214,6.21546,6.21049,6.21465,65000000.0
2006-03-29 16:25:00,6.21472,6.21484,6.21172,6.214,51000000.0
2006-03-29 16:30:00,6.21454,6.21526,6.21175,6.21253,53000000.0
2006-03-29 16:35:00,6.21238,6.21325,6.20951,6.21108,78000000.0
2006-03-29 16:40:00,6.2112,6.21241,6.20972,6.21034,86000000.0
2006-03-29 16:45:00,6.20944,6.21209,6.20916,6.21126,59000000.0
2006-03-29 16:50:00,6.21178,6.21418,6.2111,6.21369,66000000.0
2006-03-29 16:55:00,6.21342,6.21388,6.21158,6.21265,52000000.0
2006-03-29 17:00:00,6.21277,6.21414,6.21082,6.2109,62000000.0
2006-03-29 17:05:00,6.21106,6.21273,6.20546,6.20649,73000000.0
2006-03-29 17:10:00,6.20661,6.21027,6.20593,6.20957,57000000.0
2006-03-29 17:15:00,6.21029,6.2114,6.20789,6.20891,71000000.0
2006-03-29 17:20:00,6.20901,6.20921,6.20525,6.20558,55000000.0
2006-03-29 17:25:00,6.20714,6.20714,6.20427,6.20651,62000000.0
2006-03-29 17:30:00,6.20605,6.2063,6.20345,6.20398,63000000.0
2006-03-29 17:35:00,6.20356,6.20597,6.20272,6.2038,64000000.0
2006-03-29 17:40:00,6.2038,6.20448,6.20161,6.20419,76000000.0
2006-03-29 17:45:00,6.20391,6.20767,6.20237,6.20518,60000000.0
2006-03-29 17:50:00,6.20622,6.20675,6.2038,6.20528,86000000.0
2006-03-29 17:55:00,6.20574,6.20636,6.20378,6.2046,66000000.0
2006-03-29 18:00:00,6.20438,6.20553,6.20292,6.2037,72000000.0
2006-03-29 18:05:00,6.20385,6.20398,6.19975,6.20081,73000000.0
2006-03-29 18:10:00,6.19924,6.20378,6.19924,6.2029,58000000.0
2006-03-29 18:15:00,6.20248,6.20284,6.19937,6.19983,61000000.0
2006-03-29 18:20:00,6.19856,6.19868,6.19337,6.19506,63000000.0
2006-03-29 18:25:00,6.19562,6.19737,6.19336,6.19497,67000000.0
2006-03-29 18:30:00,6.19495,6.19691,6.19303,6.19303,65000000.0
2006-03-29 18:35:00,6.19307,6.19469,6.19084,6.19288,76000000.0
2006-03-29 18:40:00,6.19322,6.19463,6.19056,6.19438,67000000.0
2006-03-29 18:45:00,6.19578,6.19805,6.19416,6.19658,66000000.0
2006-03-29 18:50:00,6.19666,6.19879,6.19648,6.19725,63000000.0
2006-03-29 18:55:00,6.19692,6.19752,6.19312,6.19665,71000000.0
2006-03-29 19:00:00,6.1972,6.19821,6.19457,6.19821,70000000.0
2006-03-29 19:05:00,6.19814,6.1988,6.19624,6.19771,76000000.0
2006-03-29 19:10:00,6.19742,6.19746,6.19553,6.19621,68000000.0
2006-03-29 19:15:00,6.19599,6.19744,6.19497,6.19553,61000000.0
2006-03-29 19:20:00,6.19657,6.19789,6.19518,6.19595,72000000.0
2006-03-29 19:25:00,6.19609,6.19746,6.1951,6.19581,62000000.0
2006-03-29 19:30:00,6.19566,6.19656,6.19401,6.19476,66000000.0
2006-03-29 19:35:00,6.19547,6.19651,6.19328,6.1944,63000000.0
2006-03-29 19:40:00,6.19549,6.19629,6.19387,6.19545,70000000.0
2006-03-29 19:45:00,6.19556,6.19608,6.19108,6.19222,70000000.0
2006-03-29 19:50:00,6.19201,6.19201,6.18858,6.18858,71000000.0
2006-03-29 19:55:00,6.18971,6.19144,6.18898,6.18943,68000000.0
2006-03-29 20:00:00,6.18984,6.19029,6.18736,6.18943,67000000.0
2006-03-29 20:05:00,6.18867,6.19098,6.18822,6.18986,65000000.0
2006-03-29 20:10:00,6.1895,6.18965,6.1867,6.18721,66000000.0
2006-03-29 20:15:00,6.18779,6.19455,6.18742,6.19404,64000000.0
2006-03-29 20:20:00,6.19338,6.19669,6.19176,6.19437,65000000.0
2006-03-29 20:25:00,6.19437,6.19617,6.19347,6.19478,63000000.0
2006-03-29 20:30:00,6.19414,6.19656,6.1933,6.19609,59000000.0
2006-03-29 20:35:00,6.19658,6.19787,6.19496,6.1973,70000000.0
2006-03-29 20:40:00,6.19736,6.1984,6.19503,6.19638,89000000.0
2006-03-29 20:45:00,6.19731,6.20006,6.19579,6.19903,67000000.0
2006-03-29 20:50:00,6.199,6.20156,6.19886,6.20027,62000000.0
2006-03-29 20:55:00,6.20019,6.20181,6.19884,6.19909,65000000.0
2006-03-29 21:00:00,6.19921,6.20199,6.19909,6.20009,72000000.0
2006-03-29 21:05:00,6.20032,6.20078,6.19682,6.19848,66000000.0
2006-03-29 21:10:00,6.19783,6.19927,6.19704,6.19864,62000000.0
2006-03-29 21:15:00,6.19876,6.20072,6.19767,6.19938,68000000.0
2006-03-29 21:20:00,6.19863,6.20032,6.19756,6.19852,52000000.0
2006-03-29 21:25:00,6.19865,6.19985,6.19755,6.19847,58000000.0
2006-03-29 21:30:00,6.19813,6.19925,6.19749,6.19835,59000000.0
2006-03-29 21:35:00,6.19871,6.20095,6.19759,6.19948,88000000.0
2006-03-29 21:40:00,6.19966,6.20233,6.19923,6.19923,65000000.0
2006-03-29 21:45:00,6.19923,6.20037,6.1982,6.19919,62000000.0
2006-03-29 21:50:00,6.19889,6.20176,6.19853,6.19971,62000000.0
2006-03-29 21:55:00,6.19952,6.2006,6.19853,6.19922,72000000.0
2006-03-29 22:00:00,6.19913,6.20153,6.19863,6.19981,79000000.0
2006-03-29 22:05:00,6.19982,6.2014,6.19982,6.20078,67000000.0
2006-03-29 22:10:00,6.20052,6.20052,6.19879,6.19908,64000000.0
2006-03-29 22:15:00,6.19987,6.19987,6.19693,6.19733,69000000.0
2006-03-29 22:20:00,6.19733,6.20046,6.19668,6.19848,69000000.0
2006-03-29 22:25:00,6.19829,6.19858,6.19585,6.19626,63000000.0
2006-03-29 22:30:00,6.19573,6.19746,6.19478,6.19608,60000000.0
2006-03-29 22:35:00,6.19593,6.19712,6.19474,6.19526,56000000.0
2006-03-29 22:40:00,6.19503,6.19644,6.19427,6.19612,63000000.0
2006-03-29 22:45:00,6.19602,6.19699,6.19445,6.19555,68000000.0
2006-03-29 22:50:00,6.19437,6.19628,6.19362,6.19539,70000000.0
2006-03-29 22:55:00,6.19569,6.19606,6.19304,6.19334,64000000.0
2006-03-29 23:00:00,6.19352,6.19506,6.19331,6.19442,68000000.0
2006-03-29 23:05:00,6.19471,6.19698,6.19424,6.19484,60000000.0
2006-03-29 23:10:00,6.19583,6.19825,6.1949,6.19793,66000000.0
2006-03-29 23:15:00,6.19659,6.19762,6.19577,6.19683,65000000.0
2006-03-29 23:20:00,6.19682,6.19774,6.19511,6.19536,66000000.0
2006-03-29 23:25:00,6.19575,6.19882,6.19575,6.19862,64000000.0
2006-03-29 23:30:00,6.19888,6.19888,6.19635,6.19666,72000000.0
2006-03-29 23:35:00,6.19605,6.19768,6.19586,6.19605,62000000.0
2006-03-29 23:40:00,6.19655,6.19847,6.19603,6.19621,80000000.0
2006-03-29 23:45:00,6.19759,6.19828,6.1958,6.19605,76000000.0
2006-03-29 23:50:00,6.19637,6.19808,6.19612,6.19773,67000000.0
2006-03-29 23:55:00,6.19767,6.19957,6.19691,6.19929,76000000.0
2006-03-30 00:00:00,6.20084,6.20156,6.19642,6.19649,70000000.0
2006-03-30 00:05:00,6.19568,6.1985,6.19568,6.19688,62000000.0
2006-03-30 00:10:00,6.19622,6.19924,6.19622,6.19827,63000000.0
2006-03-30 00:15:00,6.19783,6.19884,6.19659,6.19685,65000000.0
2006-03-30 00:20:00,6.19717,6.19912,6.19669,6.19727,60000000.0
2006-03-30 00:25:00,6.19726,6.1982,6.19621,6.19656,66000000.0
2006-03-30 00:30:00,6.1965,6.19911,6.19642,6.19771,64000000.0
2006-03-30 00:35:00,6.19888,6.19908,6.19636,6.19813,80000000.0
2006-03-30 00:40:00,6.1982,6.1982,6.19477,6.19659,61000000.0
2006-03-30 00:45:00,6.1967,6.19788,6.19586,6.19605,63000000.0
2006-03-30 00:50:00,6.19635,6.19725,6.19487,6.19544,60000000.0
2006-03-30 00:55:00,6.19506,6.19761,6.19436,6.1958,66000000.0
2006-03-30 01:00:00,6.1971,6.20009,6.19567,6.19678,63000000.0
2006-03-30 01:05:00,6.19749,6.19792,6.19568,6.19667,70000000.0
2006-03-30 01:10:00,6.19656,6.19862,6.19612,6.19717,55000000.0
2006-03-30 01:15:00,6.19685,6.19852,6.19633,6.19725,63000000.0
2006-03-30 01:20:00,6.19689,6.1975,6.19541,6.19547,59000000.0
2006-03-30 01:25:00,6.19543,6.19698,6.19513,6.19528,70000000.0
2006-03-30 01:30:00,6.19654,6.19682,6.19491,6.19585,68000000.0
2006-03-30 01:35:00,6.19581,6.19791,6.19543,6.19747,71000000.0
2006-03-30 01:40:00,6.19725,6.19736,6.19511,6.19534,72000000.0
2006-03-30 01:45:00,6.1954,6.19569,6.19334,6.19362,68000000.0
2006-03-30 01:50:00,6.19327,6.198,6.19327,6.19522,67000000.0
2006-03-30 01:55:00,6.19601,6.19849,6.19511,6.19849,61000000.0
2006-03-30 02:00:00,6.19799,6.19906,6.19663,6.198,69000000.0
2006-03-30 02:05:00,6.1994,6.1994,6.1969,6.19775,73000000.0
2006-03-30 02:10:00,6.1974,6.1993,6.19648,6.19648,74000000.0
2006-03-30 02:15:00,6.19814,6.19936,6.19652,6.19894,70000000.0
2006-03-30 02:20:00,6.1991,6.1991,6.19513,6.19543,74000000.0
2006-03-30 02:25:00,6.19626,6.19752,6.1957,6.19647,59000000.0
2006-03-30 02:30:00,6.19699,6.19731,6.19509,6.19678,64000000.0
2006-03-30 02:35:00,6.19728,6.19844,6.19535,6.1972,71000000.0
2006-03-30 02:40:00,6.19724,6.19836,6.19585,6.19727,69000000.0
2006-03-30 02:45:00,6.19676,6.19759,6.19514,6.19677,69000000.0
2006-03-30 02:50:00,6.19744,6.19787,6.19506,6.19656,66000000.0
2006-03-30 02:55:00,6.19613,6.19661,6.19285,6.19316,65000000.0
2006-03-30 03:00:00,6.19322,6.19413,6.19153,6.19265,67000000.0
2006-03-30 03:05:00,6.19185,6.19325,6.19127,6.19286,68000000.0
2006-03-30 03:10:00,6.19297,6.19381,6.19145,6.19245,80000000.0
2006-03-30 03:15:00,6.19346,6.19393,6.19108,6.19108,50000000.0
2006-03-30 03:20:00,6.19126,6.19282,6.19059,6.19171,62000000.0
2006-03-30 03:25:00,6.19161,6.192,6.18969,6.19043,71000000.0
2006-03-30 03:30:00,6.18927,6.19164,6.18877,6.18984,68000000.0
2006-03-30 03:35:00,6.18955,6.1897,6.18729,6.18946,60000000.0
2006-03-30 03:40:00,6.18968,6.19063,6.18822,6.18947,82000000.0
2006-03-30 03:45:00,6.18835,6.19003,6.18796,6.18796,53000000.0
2006-03-30 03:50:00,6.18721,6.18937,6.18721,6.18843,74000000.0
2006-03-30 03:55:00,6.18835,6.18903,6.18566,6.18675,63000000.0
2006-03-30 04:00:00,6.18667,6.18929,6.18623,6.18838,70000000.0
2006-03-30 04:05:00,6.18821,6.18914,6.18618,6.18756,66000000.0
2006-03-30 04:10:00,6.18765,6.1879,6.18522,6.18533,77000000.0
2006-03-30 04:15:00,6.18572,6.18747,6.18523,6.18627,57000000.0
2006-03-30 04:20:00,6.18583,6.18713,6.18491,6.1865,62000000.0
2006-03-30 04:25:00,6.18632,6.18806,6.18539,6.18647,53000000.0
2006-03-30 04:30:00,6.18735,6.18794,6.18504,6.18671,66000000.0
2006-03-30 04:35:00,6.18592,6.18809,6.18533,6.18533,64000000.0
2006-03-30 04:40:00,6.18622,6.18711,6.18376,6.18399,54000000.0
2006-03-30 04:45:00,6.185,6.18528,6.18129,6.18205,63000000.0
2006-03-30 04:50:00,6.18234,6.18318,6.1806,6.18229,71000000.0
2006-03-30 04:55:00,6.18045,6.18314,6.18045,6.18158,65000000.0
2006-03-30 05:00:00,6.1815,6.18268,6.17975,6.18183,62000000.0
2006-03-30 05:05:00,6.18182,6.18226,6.17985,6.18135,72000000.0
2006-03-30 05:10:00,6.18099,6.18161,6.17937,6.17994,59000000.0
2006-03-30 05:15:00,6.18049,6.18216,6.18017,6.18134,67000000.0
2006-03-30 05:20:00,6.18217,6.18245,6.17922,6.18102,79000000.0
2006-03-30 05:25:00,6.18121,6.18243,6.1802,6.1812,66000000.0
2006-03-30 05:30:00,6.181,6.18316,6.18063,6.18221,76000000.0
2006-03-30 05:35:00,6.18222,6.1829,6.18036,6.18148,78000000.0
2006-03-30 05:40:00,6.18209,6.18334,6.18111,6.1827,61000000.0
2006-03-30 05:45:00,6.18297,6.18322,6.18124,6.1816,77000000.0
2006-03-30 05:50:00,6.1816,6.18289,6.18118,6.18185,62000000.0
2006-03-30 05:55:00,6.18207,6.18295,6.18048,6.18144,70000000.0
2006-03-30 06:00:00,6.18203,6.18271,6.18035,6.1804,77000000.0
2006-03-30 06:05:00,6.18025,6.18225,6.17993,6.18081,81000000.0
2006-03-30 06:10:00,6.18049,6.18076,6.17518,6.17686,73000000.0
2006-03-30 06:15:00,6.17664,6.17727,6.17447,6.17638,69000000.0
2006-03-30 06:20:00,6.1771,6.17778,6.1744,6.17465,68000000.0
2006-03-30 06:25:00,6.17464,6.17666,6.17361,6.17623,71000000.0
2006-03-30 06:30:00,6.17593,6.17693,6.17423,6.17573,58000000.0
2006-03-30 06:35:00,6.17563,6.17578,6.17253,6.17426,72000000.0
2006-03-30 06:40:00,6.17464,6.17577,6.17273,6.17512,71000000.0
2006-03-30 06:45:00,6.17438,6.17572,6.17397,6.17462,69000000.0
2006-03-30 06:50:00,6.17447,6.17583,6.17359,6.17486,56000000.0
2006-03-30 06:55:00,6.17468,6.17609,6.17303,6.17432,64000000.0
2006-03-30 07:00:00,6.17433,6.17454,6.17106,6.17205,58000000.0
2006-03-30 07:05:00,6.17157,6.17394,6.17137,6.17224,59000000.0
2006-03-30 07:10:00,6.17261,6.17375,6.17164,6.17222,82000000.0
2006-03-30 07:15:00,6.17192,6.17408,6.17186,6.17312,80000000.0
2006-03-30 07:20:00,6.17324,6.17376,6.17066,6.17143,76000000.0
2006-03-30 07:25:00,6.17144,6.17212,6.16889,6.17212,78000000.0
2006-03-30 07:30:00,6.17152,6.17601,6.17084,6.17547,61000000.0
2006-03-30 07:35:00,6.17557,6.17707,6.17296,6.17518,63000000.0
2006-03-30 07:40:00,6.17458,6.1794,6.17376,6.17839,55000000.0
2006-03-30 07:45:00,6.17807,6.17923,6.17711,6.17852,59000000.0
2006-03-30 07:50:00,6.1783,6.18072,6.17658,6.17964,67000000.0
2006-03-30 07:55:00,6.17962,6.17993,6.17723,6.17768,62000000.0
2006-03-30 08:00:00,6.17596,6.18053,6.17583,6.18027,65000000.0
2006-03-30 08:05:00,6.18175,6.18234,6.17892,6.1805,73000000.0
2006-03-30 08:10:00,6.18008,6.18035,6.17746,6.17828,58000000.0
2006-03-30 08:15:00,6.17829,6.17911,6.17662,6.17871,59000000.0
2006-03-30 08:20:00,6.17831,6.17967,6.17635,6.17879,64000000.0
2006-03-30 08:25:00,6.17834,6.18098,6.17684,6.18037,56000000.0
2006-03-30 08:30:00,6.17983,6.18317,6.17904,6.18231,62000000.0
2006-03-30 08:35:00,6.18216,6.1835,6.18074,6.18189,56000000.0
2006-03-30 08:40:00,6.18236,6.18254,6.1795,6.18128,58000000.0
2006-03-30 08:45:00,6.1812,6.18425,6.18068,6.18417,76000000.0
2006-03-30 08:50:00,6.18403,6.18558,6.1817,6.18174,81000000.0
2006-03-30 08:55:00,6.18183,6.18369,6.18102,6.18369,70000000.0
2006-03-30 09:00:00,6.18425,6.18576,6.18292,6.18434,62000000.0
2006-03-30 09:05:00,6.18556,6.1885,6.18505,6.18804,66000000.0
2006-03-30 09:10:00,6.18714,6.18831,6.18612,6.1868,67000000.0
2006-03-30 09:15:00,6.18652,6.1877,6.18494,6.1876,72000000.0
2006-03-30 09:20:00,6.18743,6.18768,6.18498,6.18714,74000000.0
2006-03-30 09:25:00,6.18615,6.18711,6.1828,6.18403,68000000.0
2006-03-30 09:30:00,6.18367,6.1843,6.18166,6.18266,69000000.0
2006-03-30 09:35:00,6.18318,6.18354,6.17972,6.1806,85000000.0
2006-03-30 09:40:00,6.17996,6.18321,6.17927,6.18114,74000000.0
2006-03-30 09:45:00,6.18249,6.18561,6.18211,6.18538,76000000.0
2006-03-30 09:50:00,6.18641,6.18671,6.18232,6.18532,74000000.0
2006-03-30 09:55:00,6.184,6.1843,6.18032,6.18032,68000000.0
2006-03-30 10:00:00,6.18025,6.18154,6.17726,6.17806,75000000.0
2006-03-30 10:05:00,6.17811,6.18001,6.17742,6.17742,50000000.0
2006-03-30 10:10:00,6.17765,6.18068,6.17765,6.17952,70000000.0
2006-03-30 10:15:00,6.17996,6.18146,6.17918,6.17932,74000000.0
2006-03-30 10:20:00,6.17864,6.17987,6.17719,6.17864,60000000.0
2006-03-30 10:25:00,6.17831,6.17966,6.17674,6.17887,60000000.0
2006-03-30 10:30:00,6.17916,6.17941,6.17583,6.17669,57000000.0
2006-03-30 10:35:00,6.17759,6.17807,6.17564,6.1778,72000000.0
2006-03-30 10:40:00,6.17845,6.18035,6.1772,6.17963,62000000.0
2006-03-30 10:45:00,6.17986,6.1812,6.17595,6.17966,55000000.0
2006-03-30 10:50:00,6.18025,6.18272,6.17886,6.18078,72000000.0
2006-03-30 10:55:00,6.17964,6.18135,6.17964,6.17964,49000000.0
2006-03-30 11:00:00,6.18014,6.18094,6.17636,6.17636,61000000.0
2006-03-30 11:05:00,6.17665,6.17938,6.17588,6.17853,71000000.0
2006-03-30 11:10:00,6.17872,6.17929,6.17655,6.17672,67000000.0
2006-03-30 11:15:00,6.17724,6.17836,6.17573,6.17729,63000000.0
2006-03-30 11:20:00,6.17738,6.17808,6.17175,6.17308,76000000.0
2006-03-30 11:25:00,6.17267,6.17461,6.1722,6.17263,64000000.0
2006-03-30 11:30:00,6.17271,6.17511,6.17149,6.17403,74000000.0
2006-03-30 11:35:00,6.17421,6.17501,6.17294,6.17416,60000000.0
2006-03-30 11:40:00,6.17368,6.17488,6.1715,6.17445,64000000.0
2006-03-30 11:45:00,6.1745,6.17485,6.17274,6.17406,62000000.0
2006-03-30 11:50:00,6.1741,6.17476,6.17222,6.17269,68000000.0
2006-03-30 11:55:00,6.17245,6.17348,6.16997,6.17093,52000000.0
2006-03-30 12:00:00,6.17132,6.17471,6.17077,6.17471,63000000.0
2006-03-30 12:05:00,6.1749,6.1749,6.17265,6.17472,61000000.0
2006-03-30 12:10:00,6.1745,6.17559,6.1724,6.1729,63000000.0
2006-03-30 12:15:00,6.17295,6.17515,6.17235,6.17515,56000000.0
2006-03-30 12:20:00,6.17532,6.17593,6.17398,6.17564,70000000.0
2006-03-30 12:25:00,6.17561,6.17637,6.17444,6.17557,57000000.0
2006-03-30 12:30:00,6.1761,6.17656,6.17426,6.17585,61000000.0
2006-03-30 12:35:00,6.17535,6.1781,6.17454,6.17691,64000000.0
2006-03-30 12:40:00,6.1765,6.17818,6.17567,6.17722,70000000.0
2006-03-30 12:45:00,6.17753,6.17775,6.17534,6.17684,65000000.0
2006-03-30 12:50:00,6.17685,6.17745,6.17518,6.17678,66000000.0
2006-03-30 12:55:00,6.17749,6.17797,6.17517,6.17599,62000000.0
2006-03-30 13:00:00,6.17613,6.17641,6.17217,6.17367,81000000.0
2006-03-30 13:05:00,6.17387,6.17673,6.17351,6.17471,77000000.0
2006-03-30 13:10:00,6.17515,6.1761,6.17377,6.176,79000000.0
2006-03-30 13:15:00,6.17593,6.17593,6.17112,6.17122,63000000.0
2006-03-30 13:20:00,6.17161,6.17192,6.16674,6.16811,78000000.0
2006-03-30 13:25:00,6.16884,6.17075,6.16817,6.16973,62000000.0
2006-03-30 13:30:00,6.17014,6.17042,6.16468,6.16585,55000000.0
2006-03-30 13:35:00,6.16664,6.16732,6.1629,6.16403,65000000.0
2006-03-30 13:40:00,6.16335,6.16622,6.16335,6.16615,55000000.0
2006-03-30 13:45:00,6.16684,6.16684,6.16242,6.16361,64000000.0
2006-03-30 13:50:00,6.16277,6.16464,6.16185,6.16454,58000000.0
2006-03-30 13:55:00,6.16391,6.1656,6.16282,6.16379,59000000.0
2006-03-30 14:00:00,6.16366,6.16465,6.16142,6.16249,72000000.0
2006-03-30 14:05:00,6.16202,6.16267,6.16037,6.16103,60000000.0
2006-03-30 14:10:00,6.16128,6.16326,6.16128,6.16298,56000000.0
2006-03-30 14:15:00,6.16172,6.16566,6.16145,6.16436,76000000.0
2006-03-30 14:20:00,6.16435,6.16706,6.16319,6.16616,52000000.0
2006-03-30 14:25:00,6.16738,6.16837,6.16601,6.16683,65000000.0
2006-03-30 14:30:00,6.16637,6.16761,6.1655,6.16745,60000000.0
2006-03-30 14:35:00,6.16696,6.1673,6.16393,6.16521,63000000.0
2006-03-30 14:40:00,6.16509,6.16554,6.16309,6.16442,77000000.0
2006-03-30 14:45:00,6.16519,6.16643,6.16325,6.16563,56000000.0
2006-03-30 14:50:00,6.16546,6.16707,6.16365,6.16707,60000000.0
2006-03-30 14:55:00,6.16638,6.16994,6.16578,6.16878,71000000.0
2006-03-30 15:00:00,6.1686,6.17023,6.16748,6.16779,76000000.0
2006-03-30 15:05:00,6.16629,6.16902,6.16352,6.16749,68000000.0
2006-03-30 15:10:00,6.16856,6.16912,6.16671,6.16672,61000000.0
2006-03-30 15:15:00,6.16645,6.16835,6.16342,6.16671,68000000.0
2006-03-30 15:20:00,6.1662,6.16658,6.1645,6.1652,59000000.0
2006-03-30 15:25:00,6.16513,6.16652,6.16363,6.16573,71000000.0
2006-03-30 15:30:00,6.16645,6.16859,6.16464,6.16498,68000000.0
2006-03-30 15:35:00,6.16357,6.16568,6.16121,6.16427,52000000.0
2006-03-30 15:40:00,6.1645,6.17194,6.16379,6.17112,62000000.0
2006-03-30 15:45:00,6.17151,6.17913,6.17024,6.17913,81000000.0
2006-03-30 15:50:00,6.17929,6.17982,6.17615,6.17684,75000000.0
2006-03-30 15:55:00,6.17701,6.17725,6.17222,6.17335,74000000.0
2006-03-30 16:00:00,6.17268,6.17489,6.17068,6.17431,61000000.0
2006-03-30 16:05:00,6.17452,6.17622,6.17208,6.1742,70000000.0
2006-03-30 16:10:00,6.17506,6.17528,6.17167,6.17329,64000000.0
2006-03-30 16:15:00,6.1731,6.1731,6.1651,6.1651,66000000.0
2006-03-30 16:20:00,6.16466,6.17265,6.16325,6.16587,65000000.0
2006-03-30 16:25:00,6.16626,6.16626,6.16003,6.16073,51000000.0
2006-03-30 16:30:00,6.16054,6.16054,6.14223,6.14361,53000000.0
2006-03-30 16:35:00,6.14342,6.14602,6.1353,6.13981,78000000.0
2006-03-30 16:40:00,6.14088,6.1435,6.13832,6.14066,86000000.0
2006-03-30 16:45:00,6.13865,6.14083,6.13778,6.13914,59000000.0
2006-03-30 16:50:00,6.13899,6.14223,6.13812,6.14045,66000000.0
2006-03-30 16:55:00,6.13967,6.14049,6.13676,6.13991,52000000.0
2006-03-30 17:00:00,6.14077,6.14155,6.13431,6.13773,62000000.0
2006-03-30 17:05:00,6.13796,6.14008,6.13442,6.13946,73000000.0
2006-03-30 17:10:00,6.13926,6.14065,6.13653,6.13854,57000000.0
2006-03-30 17:15:00,6.13888,6.14212,6.1384,6.14181,71000000.0
2006-03-30 17:20:00,6.14111,6.14284,6.13938,6.14206,55000000.0
2006-03-30 17:25:00,6.14173,6.14414,6.14125,6.14359,62000000.0
2006-03-30 17:30:00,6.14346,6.14617,6.14139,6.14235,63000000.0
2006-03-30 17:35:00,6.14259,6.1437,6.14081,6.14254,64000000.0
2006-03-30 17:40:00,6.14306,6.14686,6.14211,6.14523,76000000.0
2006-03-30 17:45:00,6.14429,6.14799,6.1441,6.14795,60000000.0
2006-03-30 17:50:00,6.14717,6.15223,6.14703,6.15155,86000000.0
2006-03-30 17:55:00,6.15092,6.15284,6.14933,6.15037,66000000.0
2006-03-30 18:00:00,6.15245,6.15307,6.14949,6.15055,72000000.0
2006-03-30 18:05:00,6.15064,6.15197,6.14731,6.14759,73000000.0
2006-03-30 18:10:00,6.14761,6.14761,6.14553,6.14687,58000000.0
2006-03-30 18:15:00,6.14736,6.14736,6.14365,6.14528,61000000.0
2006-03-30 18:20:00,6.1453,6.1462,6.14319,6.14444,63000000.0
2006-03-30 18:25:00,6.14551,6.14551,6.14013,6.14085,67000000.0
2006-03-30 18:30:00,6.14143,6.14342,6.14011,6.14201,65000000.0
2006-03-30 18:35:00,6.14236,6.14533,6.14236,6.14437,76000000.0
2006-03-30 18:40:00,6.14297,6.14531,6.14281,6.14409,67000000.0
2006-03-30 18:45:00,6.14401,6.14771,6.14258,6.14258,66000000.0
2006-03-30 18:50:00,6.14392,6.1444,6.14214,6.14303,63000000.0
2006-03-30 18:55:00,6.14315,6.1465,6.14249,6.14439,71000000.0
2006-03-30 19:00:00,6.14372,6.14557,6.14319,6.14321,70000000.0
2006-03-30 19:05:00,6.14333,6.14405,6.14188,6.14188,76000000.0
2006-03-30 19:10:00,6.1429,6.14319,6.14101,6.14277,68000000.0
2006-03-30 19:15:00,6.14217,6.14456,6.14207,6.14277,61000000.0
2006-03-30 19:20:00,6.14282,6.14446,6.14237,6.14382,72000000.0
2006-03-30 19:25:00,6.14381,6.14537,6.14297,6.14361,62000000.0
2006-03-30 19:30:00,6.14375,6.14549,6.14291,6.14422,66000000.0
2006-03-30 19:35:00,6.14439,6.14735,6.14366,6.14671,63000000.0
2006-03-30 19:40:00,6.14685,6.14957,6.14583,6.14954,70000000.0
2006-03-30 19:45:00,6.15018,6.15197,6.14816,6.14816,70000000.0
2006-03-30 19:50:00,6.14999,6.15018,6.14708,6.14973,71000000.0
2006-03-30 19:55:00,6.14973,6.15003,6.14782,6.15,68000000.0
2006-03-30 20:00:00,6.14964,6.15023,6.14639,6.14639,67000000.0
2006-03-30 20:05:00,6.1478,6.14809,6.14558,6.14639,65000000.0
2006-03-30 20:10:00,6.14631,6.14831,6.14562,6.14713,66000000.0
2006-03-30 20:15:00,6.14676,6.14735,6.14531,6.14662,64000000.0
2006-03-30 20:20:00,6.14535,6.14678,6.14221,6.14325,65000000.0
2006-03-30 20:25:00,6.1439,6.14412,6.14247,6.1433,63000000.0
2006-03-30 20:30:00,6.14294,6.14441,6.13808,6.13935,59000000.0
2006-03-30 20:35:00,6.13957,6.14036,6.13415,6.13602,70000000.0
2006-03-30 20:40:00,6.1356,6.13893,6.13439,6.13606,89000000.0
2006-03-30 20:45:00,6.13634,6.13744,6.13473,6.13579,67000000.0
2006-03-30 20:50:00,6.13526,6.13542,6.13235,6.13462,62000000.0
2006-03-30 20:55:00,6.13522,6.13639,6.13406,6.13583,65000000.0
2006-03-30 21:00:00,6.136,6.13633,6.13336,6.13393,72000000.0
2006-03-30 21:05:00,6.13381,6.13695,6.13236,6.13608,66000000.0
2006-03-30 21:10:00,6.13551,6.13605,6.13293,6.13293,62000000.0
2006-03-30 21:15:00,6.13299,6.1351,6.13253,6.13409,68000000.0
2006-03-30 21:20:00,6.13329,6.13385,6.12884,6.1308,52000000.0
2006-03-30 21:25:00,6.13039,6.13039,6.12651,6.12907,58000000.0
2006-03-30 21:30:00,6.12968,6.13303,6.12968,6.13053,59000000.0
2006-03-30 21:35:00,6.1323,6.13447,6.13087,6.13196,88000000.0
2006-03-30 21:40:00,6.1323,6.13566,6.13192,6.13449,65000000.0
2006-03-30 21:45:00,6.13409,6.13507,6.13161,6.13264,62000000.0
2006-03-30 21:50:00,6.13198,6.13298,6.13099,6.13109,62000000.0
2006-03-30 21:55:00,6.13046,6.13336,6.13007,6.13336,72000000.0
2006-03-30 22:00:00,6.13262,6.13387,6.13029,6.13268,79000000.0
2006-03-30 22:05:00,6.13241,6.13353,6.13083,6.13152,67000000.0
2006-03-30 22:10:00,6.1315,6.13241,6.13065,6.13097,64000000.0
2006-03-30 22:15:00,6.13188,6.13339,6.12991,6.13288,69000000.0
2006-03-30 22:20:00,6.13246,6.13287,6.13022,6.13129,69000000.0
2006-03-30 22:25:00,6.1314,6.13236,6.12824,6.12824,63000000.0
2006-03-30 22:30:00,6.12949,6.13026,6.12821,6.12919,60000000.0
2006-03-30 22:35:00,6.12844,6.13102,6.12679,6.13042,56000000.0
2006-03-30 22:40:00,6.12998,6.13166,6.12931,6.13082,63000000.0
2006-03-30 22:45:00,6.13084,6.13222,6.12932,6.13099,68000000.0
2006-03-30 22:50:00,6.13041,6.13066,6.12844,6.1304,70000000.0
2006-03-30 22:55:00,6.13066,6.13127,6.12846,6.12895,64000000.0
2006-03-30 23:00:00,6.12862,6.12937,6.12546,6.12663,68000000.0
2006-03-30 23:05:00,6.12541,6.12753,6.12523,6.12578,60000000.0
2006-03-30 23:10:00,6.12656,6.1279,6.12543,6.12657,66000000.0
2006-03-30 23:15:00,6.1267,6.12752,6.12423,6.12453,65000000.0
2006-03-30 23:20:00,6.12461,6.12678,6.12461,6.12532,66000000.0
2006-03-30 23:25:00,6.12568,6.12667,6.12357,6.12363,64000000.0
2006-03-30 23:30:00,6.12412,6.12688,6.12412,6.12449,72000000.0
2006-03-30 23:35:00,6.12486,6.12677,6.12461,6.12551,62000000.0
2006-03-30 23:40:00,6.12571,6.12791,6.12536,6.1277,80000000.0
2006-03-30 23:45:00,6.12706,6.12902,6.12605,6.12697,76000000.0
2006-03-30 23:50:00,6.12844,6.12973,6.12748,6.12829,67000000.0
2006-03-30 23:55:00,6.12943,6.12984,6.1259,6.1259,76000000.0
2006-03-31 00:00:00,6.12762,6.1285,6.12454,6.12683,70000000.0
2006-03-31 00:05:00,6.12566,6.12756,6.12529,6.12735,62000000.0
2006-03-31 00:10:00,6.12731,6.12772,6.12496,6.12712,63000000.0
2006-03-31 00:15:00,6.1272,6.12772,6.1254,6.12599,65000000.0
2006-03-31 00:20:00,6.12581,6.12676,6.12393,6.124,60000000.0
2006-03-31 00:25:00,6.12551,6.1258,6.1243,6.12441,66000000.0
2006-03-31 00:30:00,6.12443,6.12551,6.12332,6.12415,64000000.0
2006-03-31 00:35:00,6.12352,6.12509,6.12325,6.12465,80000000.0
2006-03-31 00:40:00,6.12536,6.12649,6.12396,6.12448,61000000.0
2006-03-31 00:45:00,6.12463,6.12678,6.12349,6.12558,63000000.0
2006-03-31 00:50:00,6.12553,6.12849,6.12538,6.12744,60000000.0
2006-03-31 00:55:00,6.1271,6.12833,6.12546,6.12546,66000000.0
2006-03-31 01:00:00,6.12671,6.12843,6.12618,6.12695,63000000.0
2006-03-31 01:05:00,6.12743,6.12989,6.12728,6.12824,70000000.0
2006-03-31 01:10:00,6.12875,6.13019,6.12786,6.12786,55000000.0
2006-03-31 01:15:00,6.12746,6.1292,6.12716,6.12779,63000000.0
2006-03-31 01:20:00,6.12889,6.12923,6.12612,6.1263,59000000.0
2006-03-31 01:25:00,6.12655,6.12898,6.12652,6.12872,70000000.0
2006-03-31 01:30:00,6.1286,6.13061,6.12716,6.12753,68000000.0
2006-03-31 01:35:00,6.12708,6.13077,6.12655,6.12706,71000000.0
2006-03-31 01:40:00,6.12634,6.12643,6.12439,6.12538,72000000.0
2006-03-31 01:45:00,6.12586,6.12764,6.12426,6.12671,68000000.0
2006-03-31 01:50:00,6.12768,6.1277,6.12559,6.1262,67000000.0
2006-03-31 01:55:00,6.1263,6.12692,6.12505,6.12692,61000000.0
2006-03-31 02:00:00,6.12648,6.12886,6.12617,6.12819,69000000.0
2006-03-31 02:05:00,6.12834,6.13035,6.12697,6.12837,73000000.0
2006-03-31 02:10:00,6.12819,6.13339,6.12819,6.13217,74000000.0
2006-03-31 02:15:00,6.13256,6.13403,6.13054,6.13118,70000000.0
2006-03-31 02:20:00,6.13122,6.13333,6.12994,6.13321,74000000.0
2006-03-31 02:25:00,6.13295,6.13391,6.13146,6.13207,59000000.0
2006-03-31 02:30:00,6.13165,6.13323,6.1308,6.13296,64000000.0
2006-03-31 02:35:00,6.13288,6.13407,6.1311,6.13186,71000000.0
2006-03-31 02:40:00,6.13123,6.1327,6.13046,6.13143,69000000.0
2006-03-31 02:45:00,6.13153,6.13376,6.13153,6.13207,69000000.0
2006-03-31 02:50:00,6.13222,6.13356,6.12979,6.13168,66000000.0
2006-03-31 02:55:00,6.13034,6.13127,6.12734,6.12941,65000000.0
2006-03-31 03:00:00,6.12926,6.12999,6.12773,6.12999,67000000.0
2006-03-31 03:05:00,6.13024,6.13158,6.12658,6.12755,68000000.0
2006-03-31 03:10:00,6.12798,6.12798,6.12265,6.12614,80000000.0
2006-03-31 03:15:00,6.12525,6.12573,6.12335,6.12412,50000000.0
2006-03-31 03:20:00,6.12315,6.12568,6.12264,6.12568,62000000.0
2006-03-31 03:25:00,6.12492,6.12528,6.12213,6.12317,71000000.0
2006-03-31 03:30:00,6.12224,6.1244,6.12158,6.12438,68000000.0
2006-03-31 03:35:00,6.12379,6.12746,6.12349,6.12734,60000000.0
2006-03-31 03:40:00,6.12673,6.12894,6.12481,6.12894,82000000.0
2006-03-31 03:45:00,6.12828,6.12865,6.12638,6.12859,53000000.0
2006-03-31 03:50:00,6.12879,6.12911,6.12703,6.12834,74000000.0
2006-03-31 03:55:00,6.12889,6.12924,6.12691,6.12739,63000000.0
2006-03-31 04:00:00,6.12803,6.12883,6.12569,6.12612,70000000.0
2006-03-31 04:05:00,6.12753,6.12849,6.12577,6.12757,66000000.0
2006-03-31 04:10:00,6.12722,6.12826,6.12593,6.12771,77000000.0
2006-03-31 04:15:00,6.12749,6.12976,6.12649,6.12906,57000000.0
2006-03-31 04:20:00,6.12866,6.13069,6.12771,6.12827,62000000.0
2006-03-31 04:25:00,6.1292,6.13041,6.12704,6.1303,53000000.0
2006-03-31 04:30:00,6.13018,6.13018,6.12746,6.12966,66000000.0
2006-03-31 04:35:00,6.1291,6.13036,6.12764,6.12877,64000000.0
2006-03-31 04:40:00,6.12888,6.12993,6.1279,6.12851,54000000.0
2006-03-31 04:45:00,6.12808,6.1307,6.12798,6.12979,63000000.0
2006-03-31 04:50:00,6.13034,6.13103,6.12907,6.13076,71000000.0
2006-03-31 04:55:00,6.1302,6.13108,6.12855,6.12908,65000000.0
2006-03-31 05:00:00,6.12942,6.13019,6.12776,6.12846,62000000.0
2006-03-31 05:05:00,6.12994,6.13017,6.1286,6.12955,72000000.0
2006-03-31 05:10:00,6.12971,6.13044,6.12798,6.12932,59000000.0
2006-03-31 05:15:00,6.12954,6.13156,6.12856,6.13149,67000000.0
2006-03-31 05:20:00,6.12977,6.13131,6.12819,6.12891,79000000.0
2006-03-31 05:25:00,6.12865,6.13025,6.12843,6.12948,66000000.0
2006-03-31 05:30:00,6.12916,6.1305,6.12763,6.1286,76000000.0
2006-03-31 05:35:00,6.12805,6.13013,6.12805,6.12917,78000000.0
2006-03-31 05:40:00,6.12948,6.13067,6.12857,6.1286,61000000.0
2006-03-31 05:45:00,6.12844,6.13123,6.1284,6.1295,77000000.0
2006-03-31 05:50:00,6.12969,6.13046,6.12853,6.12925,62000000.0
2006-03-31 05:55:00,6.12929,6.13124,6.12849,6.12942,70000000.0
2006-03-31 06:00:00,6.12879,6.13049,6.12816,6.12947,77000000.0
2006-03-31 06:05:00,6.12975,6.13083,6.12749,6.13083,81000000.0
2006-03-31 06:10:00,6.13014,6.13301,6.12932,6.12976,73000000.0
2006-03-31 06:15:00,6.12992,6.13129,6.12947,6.13057,69000000.0
2006-03-31 06:20:00,6.13075,6.13319,6.13066,6.13195,68000000.0
2006-03-31 06:25:00,6.13229,6.13414,6.13115,6.13308,71000000.0
2006-03-31 06:30:00,6.13379,6.13455,6.13169,6.13324,58000000.0
2006-03-31 06:35:00,6.133,6.13405,6.13186,6.13304,72000000.0
2006-03-31 06:40:00,6.13359,6.13434,6.13198,6.13327,71000000.0
2006-03-31 06:45:00,6.13314,6.13396,6.13037,6.13138,69000000.0
2006-03-31 06:50:00,6.13163,6.13295,6.13093,6.13295,56000000.0
2006-03-31 06:55:00,6.13271,6.13335,6.13144,6.13262,64000000.0
2006-03-31 07:00:00,6.13286,6.13321,6.13106,6.13166,58000000.0
2006-03-31 07:05:00,6.13132,6.13155,6.1289,6.13082,59000000.0
2006-03-31 07:10:00,6.13075,6.13143,6.12926,6.13134,82000000.0
2006-03-31 07:15:00,6.13118,6.13304,6.12984,6.13155,80000000.0
2006-03-31 07:20:00,6.1317,6.13476,6.13161,6.13286,76000000.0
2006-03-31 07:25:00,6.13324,6.13566,6.13303,6.13566,78000000.0
2006-03-31 07:30:00,6.13409,6.13587,6.13331,6.13466,61000000.0
2006-03-31 07:35:00,6.13474,6.13583,6.13358,6.13448,63000000.0
2006-03-31 07:40:00,6.13418,6.13589,6.1336,6.13513,55000000.0
2006-03-31 07:45:00,6.13527,6.13618,6.13361,6.13433,59000000.0
2006-03-31 07:50:00,6.13564,6.13646,6.13403,6.13541,67000000.0
2006-03-31 07:55:00,6.13541,6.14506,6.13535,6.1372,62000000.0
2006-03-31 08:00:00,6.13725,6.13802,6.13612,6.13626,65000000.0
2006-03-31 08:05:00,6.13634,6.13838,6.1352,6.13746,73000000.0
2006-03-31 08:10:00,6.13714,6.13759,6.13497,6.13597,58000000.0
2006-03-31 08:15:00,6.13609,6.13798,6.13505,6.13692,59000000.0
2006-03-31 08:20:00,6.13669,6.1376,6.13493,6.135,64000000.0
2006-03-31 08:25:00,6.13502,6.13676,6.13429,6.13504,56000000.0
2006-03-31 08:30:00,6.13676,6.13782,6.13507,6.13602,62000000.0
2006-03-31 08:35:00,6.13727,6.13865,6.13574,6.13744,56000000.0
2006-03-31 08:40:00,6.13749,6.14008,6.13664,6.13986,58000000.0
2006-03-31 08:45:00,6.13919,6.14518,6.13773,6.14493,76000000.0
2006-03-31 08:50:00,6.14395,6.14477,6.14081,6.14176,81000000.0
2006-03-31 08:55:00,6.14191,6.14245,6.14009,6.14013,70000000.0
2006-03-31 09:00:00,6.14002,6.14417,6.13994,6.14122,62000000.0
2006-03-31 09:05:00,6.14306,6.1443,6.13999,6.13999,66000000.0
2006-03-31 09:10:00,6.13996,6.14321,6.13965,6.14109,67000000.0
2006-03-31 09:15:00,6.14135,6.14566,6.14135,6.14456,72000000.0
2006-03-31 09:20:00,6.14484,6.14641,6.14183,6.14552,74000000.0
2006-03-31 09:25:00,6.14446,6.14491,6.14237,6.14294,68000000.0
2006-03-31 09:30:00,6.14332,6.14674,6.14278,6.14278,69000000.0
2006-03-31 09:35:00,6.14243,6.14484,6.14202,6.14463,85000000.0
2006-03-31 09:40:00,6.14476,6.14748,6.14333,6.14687,74000000.0
2006-03-31 09:45:00,6.14668,6.14719,6.14456,6.14674,76000000.0
2006-03-31 09:50:00,6.14643,6.1465,6.14216,6.14285,74000000.0
2006-03-31 09:55:00,6.14208,6.14527,6.14135,6.14323,68000000.0
2006-03-31 10:00:00,6.14411,6.14524,6.14285,6.14524,75000000.0
2006-03-31 10:05:00,6.14551,6.14677,6.14358,6.14528,50000000.0
2006-03-31 10:10:00,6.14484,6.14564,6.14387,6.14483,70000000.0
2006-03-31 10:15:00,6.14508,6.147,6.14464,6.14632,74000000.0
2006-03-31 10:20:00,6.1465,6.14879,6.14531,6.14872,60000000.0
2006-03-31 10:25:00,6.14854,6.15032,6.14662,6.14863,60000000.0
2006-03-31 10:30:00,6.14764,6.14954,6.1471,6.14952,57000000.0
2006-03-31 10:35:00,6.14973,6.1501,6.14689,6.148,72000000.0
2006-03-31 10:40:00,6.14821,6.15097,6.14704,6.14998,62000000.0
2006-03-31 10:45:00,6.15107,6.15334,6.14956,6.15251,55000000.0
2006-03-31 10:50:00,6.15328,6.15483,6.1523,6.15298,72000000.0
2006-03-31 10:55:00,6.15349,6.15519,6.15306,6.15404,49000000.0
2006-03-31 11:00:00,6.15394,6.15478,6.15218,6.15311,61000000.0
2006-03-31 11:05:00,6.15313,6.15458,6.1517,6.15434,71000000.0
2006-03-31 11:10:00,6.15468,6.15536,6.15248,6.15317,67000000.0
2006-03-31 11:15:00,6.15321,6.15836,6.15286,6.15812,63000000.0
2006-03-31 11:20:00,6.15753,6.16079,6.15632,6.15744,76000000.0
2006-03-31 11:25:00,6.1575,6.1575,6.15315,6.15426,64000000.0
2006-03-31 11:30:00,6.15354,6.15444,6.15183,6.15412,74000000.0
2006-03-31 11:35:00,6.15467,6.15838,6.15351,6.15838,60000000.0
2006-03-31 11:40:00,6.15923,6.15957,6.15466,6.15626,64000000.0
2006-03-31 11:45:00,6.15614,6.15693,6.15455,6.15583,62000000.0
2006-03-31 11:50:00,6.15671,6.15846,6.15353,6.15438,68000000.0
2006-03-31 11:55:00,6.15535,6.15641,6.15421,6.15618,52000000.0
2006-03-31 12:00:00,6.15629,6.16763,6.15559,6.16763,63000000.0
2006-03-31 12:05:00,6.1675,6.16838,6.1638,6.16614,61000000.0
2006-03-31 12:10:00,6.1668,6.16738,6.16479,6.16538,63000000.0
2006-03-31 12:15:00,6.16557,6.16797,6.16376,6.16403,56000000.0
2006-03-31 12:20:00,6.16395,6.16668,6.1605,6.16094,70000000.0
2006-03-31 12:25:00,6.16129,6.16162,6.15797,6.15967,57000000.0
2006-03-31 12:30:00,6.15959,6.16055,6.15842,6.15964,61000000.0
2006-03-31 12:35:00,6.15964,6.16128,6.15712,6.15798,64000000.0
2006-03-31 12:40:00,6.15754,6.15993,6.15679,6.15775,70000000.0
2006-03-31 12:45:00,6.15772,6.15927,6.15539,6.15825,65000000.0
2006-03-31 12:50:00,6.15706,6.16172,6.15706,6.16134,66000000.0
2006-03-31 12:55:00,6.16178,6.16407,6.16007,6.16348,62000000.0
2006-03-31 13:00:00,6.16355,6.16447,6.16129,6.16221,81000000.0
2006-03-31 13:05:00,6.16181,6.1625,6.15991,6.16139,77000000.0
2006-03-31 13:10:00,6.1615,6.16333,6.1598,6.16249,79000000.0
2006-03-31 13:15:00,6.16246,6.16502,6.1614,6.16341,63000000.0
2006-03-31 13:20:00,6.1635,6.16385,6.16163,6.16222,78000000.0
2006-03-31 13:25:00,6.1619,6.1645,6.16045,6.16238,62000000.0
2006-03-31 13:30:00,6.16192,6.16507,6.16111,6.16401,55000000.0
2006-03-31 13:35:00,6.16326,6.16468,6.16215,6.16327,65000000.0
2006-03-31 13:40:00,6.1635,6.16517,6.16226,6.16316,55000000.0
2006-03-31 13:45:00,6.16354,6.16378,6.16013,6.16141,64000000.0
2006-03-31 13:50:00,6.16122,6.16136,6.15842,6.15842,58000000.0
2006-03-31 13:55:00,6.16005,6.16023,6.15721,6.15924,59000000.0
2006-03-31 14:00:00,6.15948,6.1626,6.15933,6.16205,72000000.0
2006-03-31 14:05:00,6.16263,6.16404,6.15989,6.15991,60000000.0
2006-03-31 14:10:00,6.16039,6.16205,6.1593,6.15969,56000000.0
2006-03-31 14:15:00,6.15994,6.16034,6.15751,6.15805,76000000.0
2006-03-31 14:20:00,6.15848,6.16041,6.15848,6.15914,52000000.0
2006-03-31 14:25:00,6.15926,6.15926,6.15316,6.15316,65000000.0
2006-03-31 14:30:00,6.15416,6.15694,6.15279,6.15581,60000000.0
2006-03-31 14:35:00,6.15494,6.15647,6.15408,6.15572,63000000.0
2006-03-31 14:40:00,6.15588,6.15747,6.15506,6.15553,77000000.0
2006-03-31 14:45:00,6.15534,6.15755,6.15512,6.15692,56000000.0
2006-03-31 14:50:00,6.15726,6.15746,6.15553,6.15635,60000000.0
2006-03-31 14:55:00,6.15562,6.15909,6.15465,6.15729,71000000.0
2006-03-31 15:00:00,6.15779,6.15962,6.15684,6.15862,76000000.0
2006-03-31 15:05:00,6.15913,6.1618,6.15844,6.16073,68000000.0
2006-03-31 15:10:00,6.16195,6.16403,6.16046,6.16272,61000000.0
2006-03-31 15:15:00,6.16269,6.1638,6.16002,6.16256,68000000.0
2006-03-31 15:20:00,6.16339,6.16395,6.15968,6.1612,59000000.0
2006-03-31 15:25:00,6.16129,6.1626,6.16018,6.16099,71000000.0
2006-03-31 15:30:00,6.16081,6.16231,6.14488,6.14571,68000000.0
2006-03-31 15:35:00,6.14717,6.15182,6.14528,6.15079,52000000.0
2006-03-31 15:40:00,6.15167,6.15618,6.15065,6.15454,62000000.0
2006-03-31 15:45:00,6.15473,6.16603,6.15356,6.16603,81000000.0
2006-03-31 15:50:00,6.16709,6.16886,6.16193,6.1624,75000000.0
2006-03-31 15:55:00,6.16142,6.16225,6.1582,6.15897,74000000.0
2006-03-31 16:00:00,6.15796,6.15835,6.1496,6.1496,61000000.0
2006-03-31 16:05:00,6.14768,6.15337,6.14734,6.15038,70000000.0
2006-03-31 16:10:00,6.15063,6.15595,6.1504,6.15402,64000000.0
2006-03-31 16:15:00,6.15403,6.15805,6.15325,6.15805,66000000.0
2006-03-31 16:20:00,6.15719,6.1573,6.15333,6.15502,65000000.0
2006-03-31 16:25:00,6.15507,6.15987,6.15443,6.15785,51000000.0
2006-03-31 16:30:00,6.15817,6.15834,6.15565,6.15711,53000000.0
2006-03-31 16:35:00,6.15682,6.1588,6.15607,6.15812,78000000.0
2006-03-31 16:40:00,6.15855,6.16003,6.15571,6.15584,86000000.0
2006-03-31 16:45:00,6.15612,6.15857,6.15429,6.15615,59000000.0
2006-03-31 16:50:00,6.15605,6.15724,6.15306,6.15661,66000000.0
2006-03-31 16:55:00,6.15725,6.16137,6.15589,6.16037,52000000.0
2006-03-31 17:00:00,6.16022,6.16648,6.1594,6.1654,62000000.0
2006-03-31 17:05:00,6.16483,6.16513,6.1508,6.15271,73000000.0
2006-03-31 17:10:00,6.15194,6.15676,6.15187,6.15478,57000000.0
2006-03-31 17:15:00,6.15546,6.15551,6.15201,6.1528,71000000.0
2006-03-31 17:20:00,6.15192,6.15465,6.15096,6.15365,55000000.0
2006-03-31 17:25:00,6.15407,6.15864,6.15382,6.1574,62000000.0
2006-03-31 17:30:00,6.15687,6.15738,6.15474,6.15507,63000000.0
2006-03-31 17:35:00,6.15551,6.15597,6.14958,6.15199,64000000.0
2006-03-31 17:40:00,6.15317,6.15392,6.14872,6.14999,76000000.0
2006-03-31 17:45:00,6.15,6.15176,6.14678,6.14922,60000000.0
2006-03-31 17:50:00,6.14925,6.15493,6.14925,6.15312,86000000.0
2006-03-31 17:55:00,6.15276,6.15659,6.15276,6.15357,66000000.0
2006-03-31 18:00:00,6.15282,6.15309,6.149,6.15145,72000000.0
2006-03-31 18:05:00,6.1507,6.15359,6.15001,6.15152,73000000.0
2006-03-31 18:10:00,6.15152,6.15342,6.15005,6.15196,58000000.0
2006-03-31 18:15:00,6.15186,6.15314,6.15031,6.15138,61000000.0
2006-03-31 18:20:00,6.15045,6.1517,6.14844,6.14985,63000000.0
2006-03-31 18:25:00,6.14997,6.15086,6.1484,6.14965,67000000.0
2006-03-31 18:30:00,6.14893,6.1502,6.14612,6.14844,65000000.0
2006-03-31 18:35:00,6.14825,6.14856,6.14317,6.144,76000000.0
2006-03-31 18:40:00,6.14379,6.1455,6.14055,6.14114,67000000.0
2006-03-31 18:45:00,6.14146,6.14635,6.14114,6.1432,66000000.0
2006-03-31 18:50:00,6.1428,6.14319,6.13774,6.1392,63000000.0
2006-03-31 18:55:00,6.13935,6.14196,6.13896,6.141,71000000.0
2006-03-31 19:00:00,6.14141,6.14395,6.14003,6.14237,70000000.0
2006-03-31 19:05:00,6.14382,6.14789,6.14251,6.14729,76000000.0
2006-03-31 19:10:00,6.14668,6.14942,6.14589,6.14934,68000000.0
2006-03-31 19:15:00,6.14988,6.15017,6.14705,6.14796,61000000.0
2006-03-31 19:20:00,6.14772,6.14848,6.14607,6.14765,72000000.0
2006-03-31 19:25:00,6.14815,6.14915,6.14701,6.14775,62000000.0
2006-03-31 19:30:00,6.14772,6.14905,6.14684,6.1478,66000000.0
2006-03-31 19:35:00,6.14823,6.14901,6.14757,6.14875,63000000.0
2006-03-31 19:40:00,6.14827,6.14944,6.14681,6.14944,70000000.0
2006-03-31 19:45:00,6.14804,6.15132,6.14745,6.14805,70000000.0
2006-03-31 19:50:00,6.14867,6.15201,6.14583,6.14613,71000000.0
2006-03-31 19:55:00,6.14668,6.14838,6.14619,6.14806,68000000.0
2006-03-31 20:00:00,6.14784,6.14882,6.14551,6.14675,67000000.0
2006-03-31 20:05:00,6.14706,6.14887,6.14563,6.14877,65000000.0
2006-03-31 20:10:00,6.1485,6.14967,6.14718,6.14778,66000000.0
2006-03-31 20:15:00,6.14777,6.14876,6.14687,6.14815,64000000.0
2006-03-31 20:20:00,6.14818,6.1492,6.1469,6.14824,65000000.0
2006-03-31 20:25:00,6.14837,6.14921,6.14697,6.14808,63000000.0
2006-03-31 20:30:00,6.14751,6.1497,6.14681,6.14884,59000000.0
2006-03-31 20:35:00,6.14927,6.14927,6.14726,6.1478,70000000.0
2006-03-31 20:40:00,6.1476,6.1499,6.14741,6.14923,89000000.0
2006-03-31 20:45:00,6.14887,6.15124,6.14788,6.15045,67000000.0
2006-03-31 20:50:00,6.15015,6.15137,6.14869,6.15107,62000000.0
2006-03-31 20:55:00,6.15091,6.15091,6.14823,6.14879,65000000.0
2006-03-31 21:00:00,6.14954,6.1512,6.14726,6.14737,72000000.0
2006-03-31 21:05:00,6.14735,6.1503,6.14685,6.14822,66000000.0
2006-03-31 21:10:00,6.14823,6.14974,6.14756,6.14974,62000000.0
2006-03-31 21:15:00,6.14924,6.15041,6.14826,6.14937,68000000.0
2006-03-31 21:20:00,6.14909,6.15144,6.1488,6.15144,52000000.0
2006-03-31 21:25:00,6.15112,6.15293,6.14902,6.15108,58000000.0
2006-03-31 21:30:00,6.15046,6.15312,6.15046,6.15195,59000000.0
2006-03-31 21:35:00,6.15192,6.15218,6.14882,6.14961,88000000.0
2006-03-31 21:40:00,6.14922,6.15223,6.14891,6.15196,65000000.0
2006-03-31 21:45:00,6.15176,6.1527,6.14955,6.14955,62000000.0
2006-03-31 21:50:00,6.1499,6.1514,6.14945,6.15038,62000000.0
2006-03-31 21:55:00,6.15019,6.15154,6.14914,6.14986,72000000.0
2006-03-31 22:00:00,6.14906,6.15417,6.14828,6.15394,79000000.0
2006-03-31 22:05:00,6.15372,6.15412,6.15229,6.15287,67000000.0
2006-03-31 22:10:00,6.1531,6.15352,6.15181,6.15224,64000000.0
2006-03-31 22:15:00,6.1524,6.15334,6.15161,6.15248,69000000.0
2006-03-31 22:20:00,6.15284,6.15466,6.15214,6.15391,69000000.0
2006-03-31 22:25:00,6.15406,6.1553,6.15269,6.15369,63000000.0
2006-03-31 22:30:00,6.15328,6.15401,6.15211,6.15256,60000000.0
2006-03-31 22:35:00,6.15256,6.15386,6.15204,6.15302,56000000.0
2006-03-31 22:40:00,6.15302,6.15404,6.15165,6.15245,63000000.0
2006-03-31 22:45:00,6.15237,6.15335,6.15147,6.15183,68000000.0
2006-03-31 22:50:00,6.15178,6.15319,6.15148,6.15298,70000000.0
2006-03-31 22:55:00,6.15293,6.1538,6.15059,6.15109,64000000.0
2006-03-31 23:00:00,6.15116,6.15282,6.15096,6.15188,68000000.0
2006-03-31 23:05:00,6.15182,6.15464,6.15103,6.15123,60000000.0
2006-03-31 23:10:00,6.15087,6.15274,6.15039,6.15194,66000000.0
2006-03-31 23:15:00,6.15157,6.15223,6.15004,6.15132,65000000.0
2006-03-31 23:20:00,6.15137,6.1525,6.15071,6.15162,66000000.0
2006-03-31 23:25:00,6.15133,6.15334,6.15047,6.15274,64000000.0
2006-03-31 23:30:00,6.15276,6.15453,6.1516,6.15382,72000000.0
2006-03-31 23:35:00,6.15378,6.1551,6.15324,6.15376,62000000.0
2006-03-31 23:40:00,6.1535,6.15457,6.15254,6.15407,80000000.0
2006-03-31 23:45:00,6.15353,6.15525,6.15266,6.15421,76000000.0
2006-03-31 23:50:00,6.15441,6.15493,6.15276,6.15364,67000000.0
2006-03-31 23:55:00,6.15246,6.15391,6.15125,6.15151,76000000.0
2006-04-03 02:00:00,6.15734,6.1583,6.15372,6.15642,69000000.0
2006-04-03 02:05:00,6.15561,6.15726,6.15413,6.15567,73000000.0
2006-04-03 02:10:00,6.15438,6.15552,6.15227,6.15278,74000000.0
2006-04-03 02:15:00,6.15259,6.15465,6.15244,6.15423,70000000.0
2006-04-03 02:20:00,6.15328,6.15506,6.15217,6.15378,74000000.0
2006-04-03 02:25:00,6.15377,6.15765,6.15256,6.15733,59000000.0
2006-04-03 02:30:00,6.15891,6.1662,6.15821,6.16506,64000000.0
2006-04-03 02:35:00,6.16458,6.16536,6.1608,6.1608,71000000.0
2006-04-03 02:40:00,6.1611,6.16333,6.16034,6.16035,69000000.0
2006-04-03 02:45:00,6.16187,6.16287,6.15868,6.15965,69000000.0
2006-04-03 02:50:00,6.15999,6.16111,6.1579,6.1601,66000000.0
2006-04-03 02:55:00,6.1596,6.16395,6.1596,6.16298,65000000.0
2006-04-03 03:00:00,6.16107,6.16316,6.15808,6.15873,67000000.0
2006-04-03 03:05:00,6.15845,6.16097,6.15782,6.1608,68000000.0
2006-04-03 03:10:00,6.16032,6.16069,6.15776,6.15932,80000000.0
2006-04-03 03:15:00,6.1608,6.1625,6.15885,6.1595,50000000.0
2006-04-03 03:20:00,6.15904,6.16288,6.15821,6.16076,62000000.0
2006-04-03 03:25:00,6.16175,6.16265,6.16023,6.16183,71000000.0
2006-04-03 03:30:00,6.16239,6.16344,6.15953,6.16207,68000000.0
2006-04-03 03:35:00,6.16352,6.16614,6.16239,6.16441,60000000.0
2006-04-03 03:40:00,6.16506,6.16554,6.1624,6.16503,82000000.0
2006-04-03 03:45:00,6.16593,6.1667,6.1647,6.16654,53000000.0
2006-04-03 03:50:00,6.16639,6.16701,6.16434,6.16598,74000000.0
2006-04-03 03:55:00,6.16606,6.16694,6.1636,6.16508,63000000.0
2006-04-03 04:00:00,6.165,6.16592,6.16109,6.16221,70000000.0
2006-04-03 04:05:00,6.16291,6.16463,6.16202,6.16275,66000000.0
2006-04-03 04:10:00,6.16304,6.16389,6.16155,6.16155,77000000.0
2006-04-03 04:15:00,6.1619,6.16493,6.1619,6.16311,57000000.0
2006-04-03 04:20:00,6.16176,6.16408,6.16173,6.16208,62000000.0
2006-04-03 04:25:00,6.16221,6.16545,6.16206,6.16345,53000000.0
2006-04-03 04:30:00,6.16418,6.16684,6.16296,6.16592,66000000.0
2006-04-03 04:35:00,6.16627,6.16788,6.16498,6.16734,64000000.0
2006-04-03 04:40:00,6.16637,6.16769,6.16482,6.16769,54000000.0
2006-04-03 04:45:00,6.16853,6.17036,6.16674,6.16904,63000000.0
2006-04-03 04:50:00,6.16922,6.1693,6.16535,6.16588,71000000.0
2006-04-03 04:55:00,6.16554,6.16716,6.16405,6.1652,65000000.0
2006-04-03 05:00:00,6.16534,6.17888,6.16495,6.17737,62000000.0
2006-04-03 05:05:00,6.17819,6.17973,6.17553,6.17761,72000000.0
2006-04-03 05:10:00,6.17732,6.17794,6.17517,6.17626,59000000.0
2006-04-03 05:15:00,6.17648,6.17786,6.17405,6.17591,67000000.0
2006-04-03 05:20:00,6.17626,6.17953,6.17518,6.17712,79000000.0
2006-04-03 05:25:00,6.1769,6.17952,6.17652,6.17727,66000000.0
2006-04-03 05:30:00,6.17743,6.17823,6.17517,6.17607,76000000.0
2006-04-03 05:35:00,6.17569,6.1786,6.17537,6.17739,78000000.0
2006-04-03 05:40:00,6.17707,6.1777,6.17291,6.17475,61000000.0
2006-04-03 05:45:00,6.17442,6.17497,6.1729,6.17377,77000000.0
2006-04-03 05:50:00,6.17433,6.17639,6.1729,6.17586,62000000.0
2006-04-03 05:55:00,6.17594,6.17707,6.17405,6.17535,70000000.0
2006-04-03 06:00:00,6.17526,6.17691,6.17371,6.17382,77000000.0
2006-04-03 06:05:00,6.17442,6.17559,6.17313,6.17378,81000000.0
2006-04-03 06:10:00,6.17369,6.17557,6.17279,6.17492,73000000.0
2006-04-03 06:15:00,6.17455,6.17674,6.17341,6.17518,69000000.0
2006-04-03 06:20:00,6.17476,6.17613,6.1733,6.17611,68000000.0
2006-04-03 06:25:00,6.17521,6.17854,6.1747,6.1762,71000000.0
2006-04-03 06:30:00,6.17658,6.18045,6.17525,6.18018,58000000.0
2006-04-03 06:35:00,6.18127,6.18298,6.17929,6.18298,72000000.0
2006-04-03 06:40:00,6.18368,6.19285,6.17959,6.18817,71000000.0
2006-04-03 06:45:00,6.18864,6.19413,6.18864,6.19317,69000000.0
2006-04-03 06:50:00,6.19243,6.19243,6.18547,6.18547,56000000.0
2006-04-03 06:55:00,6.1857,6.18894,6.1857,6.18808,64000000.0
2006-04-03 07:00:00,6.18797,6.1887,6.18601,6.18786,58000000.0
2006-04-03 07:05:00,6.18746,6.19054,6.18681,6.18808,59000000.0
2006-04-03 07:10:00,6.18787,6.18957,6.18632,6.18678,82000000.0
2006-04-03 07:15:00,6.18824,6.18876,6.18322,6.18569,80000000.0
2006-04-03 07:20:00,6.18684,6.18873,6.18469,6.18828,76000000.0
2006-04-03 07:25:00,6.18823,6.18952,6.18636,6.1885,78000000.0
2006-04-03 07:30:00,6.18847,6.19029,6.18737,6.18814,61000000.0
2006-04-03 07:35:00,6.1886,6.18918,6.1872,6.18831,63000000.0
2006-04-03 07:40:00,6.18815,6.19204,6.18791,6.19016,55000000.0
2006-04-03 07:45:00,6.18997,6.19125,6.18891,6.19003,59000000.0
2006-04-03 07:50:00,6.19045,6.19072,6.18747,6.18747,67000000.0
2006-04-03 07:55:00,6.18782,6.18868,6.18505,6.18673,62000000.0
2006-04-03 08:00:00,6.1872,6.1875,6.18331,6.18462,65000000.0
2006-04-03 08:05:00,6.18474,6.18613,6.18394,6.18515,73000000.0
2006-04-03 08:10:00,6.18514,6.18618,6.18131,6.18554,58000000.0
2006-04-03 08:15:00,6.18686,6.18721,6.18432,6.18504,59000000.0
2006-04-03 08:20:00,6.18515,6.1865,6.18411,6.18447,64000000.0
2006-04-03 08:25:00,6.18533,6.18571,6.18219,6.18489,56000000.0
2006-04-03 08:30:00,6.18447,6.18537,6.18235,6.18334,62000000.0
2006-04-03 08:35:00,6.18319,6.18595,6.18236,6.18526,56000000.0
2006-04-03 08:40:00,6.18533,6.18906,6.1843,6.18773,58000000.0
2006-04-03 08:45:00,6.18699,6.18906,6.18595,6.18728,76000000.0
2006-04-03 08:50:00,6.18768,6.1913,6.18578,6.19016,81000000.0
2006-04-03 08:55:00,6.19047,6.19123,6.18769,6.18868,70000000.0
2006-04-03 09:00:00,6.18857,6.18974,6.18565,6.18815,62000000.0
2006-04-03 09:05:00,6.18913,6.19077,6.1885,6.18908,66000000.0
2006-04-03 09:10:00,6.18945,6.1946,6.18929,6.19036,67000000.0
2006-04-03 09:15:00,6.19114,6.19296,6.18529,6.18829,72000000.0
2006-04-03 09:20:00,6.18826,6.18885,6.18621,6.18857,74000000.0
2006-04-03 09:25:00,6.18844,6.1931,6.1878,6.19033,68000000.0
2006-04-03 09:30:00,6.19017,6.19131,6.18873,6.18944,69000000.0
2006-04-03 09:35:00,6.18901,6.19194,6.18901,6.19032,85000000.0
2006-04-03 09:40:00,6.1904,6.19342,6.1904,6.1924,74000000.0
2006-04-03 09:45:00,6.19313,6.19454,6.18972,6.19103,76000000.0
2006-04-03 09:50:00,6.1906,6.19109,6.18651,6.18853,74000000.0
2006-04-03 09:55:00,6.18887,6.18908,6.18276,6.18532,68000000.0
2006-04-03 10:00:00,6.18535,6.18679,6.18335,6.18553,75000000.0
2006-04-03 10:05:00,6.18552,6.18778,6.18515,6.18648,50000000.0
2006-04-03 10:10:00,6.18746,6.19029,6.1871,6.18731,70000000.0
2006-04-03 10:15:00,6.18844,6.18844,6.18577,6.18841,74000000.0
2006-04-03 10:20:00,6.18802,6.18895,6.18616,6.18729,60000000.0
2006-04-03 10:25:00,6.18763,6.18925,6.18662,6.18826,60000000.0
2006-04-03 10:30:00,6.18924,6.18952,6.18606,6.18849,57000000.0
2006-04-03 10:35:00,6.18892,6.18892,6.1835,6.18521,72000000.0
2006-04-03 10:40:00,6.18475,6.18544,6.18286,6.18421,62000000.0
2006-04-03 10:45:00,6.18295,6.18336,6.1799,6.18,55000000.0
2006-04-03 10:50:00,6.18097,6.18419,6.17849,6.18038,72000000.0
2006-04-03 10:55:00,6.17954,6.18236,6.17875,6.18084,49000000.0
2006-04-03 11:00:00,6.17982,6.18045,6.17781,6.17848,61000000.0
2006-04-03 11:05:00,6.17916,6.18106,6.17749,6.18077,71000000.0
2006-04-03 11:10:00,6.1803,6.18416,6.17957,6.18357,67000000.0
2006-04-03 11:15:00,6.18345,6.18671,6.18187,6.1852,63000000.0
2006-04-03 11:20:00,6.18394,6.18687,6.18394,6.18482,76000000.0
2006-04-03 11:25:00,6.18466,6.18851,6.18356,6.1868,64000000.0
2006-04-03 11:30:00,6.18695,6.18783,6.18544,6.18736,74000000.0
2006-04-03 11:35:00,6.18741,6.18773,6.18458,6.18564,60000000.0
2006-04-03 11:40:00,6.18599,6.18687,6.18421,6.18522,64000000.0
2006-04-03 11:45:00,6.18599,6.18667,6.18446,6.18667,62000000.0
2006-04-03 11:50:00,6.18687,6.18907,6.18547,6.18611,68000000.0
2006-04-03 11:55:00,6.18651,6.18764,6.17987,6.18047,52000000.0
2006-04-03 12:00:00,6.18169,6.18399,6.18124,6.18349,63000000.0
2006-04-03 12:05:00,6.18448,6.18521,6.18095,6.18231,61000000.0
2006-04-03 12:10:00,6.18352,6.18394,6.1793,6.1814,63000000.0
2006-04-03 12:15:00,6.18043,6.18242,6.17962,6.18231,56000000.0
2006-04-03 12:20:00,6.1819,6.18404,6.18045,6.18187,70000000.0
2006-04-03 12:25:00,6.18248,6.18316,6.18004,6.18131,57000000.0
2006-04-03 12:30:00,6.18198,6.18224,6.17911,6.18014,61000000.0
2006-04-03 12:35:00,6.17953,6.18117,6.17774,6.17891,64000000.0
2006-04-03 12:40:00,6.18036,6.18083,6.17832,6.17992,70000000.0
2006-04-03 12:45:00,6.17996,6.18133,6.17804,6.17946,65000000.0
2006-04-03 12:50:00,6.17976,6.18212,6.17791,6.18174,66000000.0
2006-04-03 12:55:00,6.18177,6.18343,6.17969,6.18136,62000000.0
2006-04-03 13:00:00,6.18127,6.1814,6.17773,6.17859,81000000.0
2006-04-03 13:05:00,6.17884,6.17884,6.17613,6.17767,77000000.0
2006-04-03 13:10:00,6.17765,6.1784,6.17582,6.17788,79000000.0
2006-04-03 13:15:00,6.17749,6.17859,6.17593,6.17593,63000000.0
2006-04-03 13:20:00,6.17575,6.17904,6.17498,6.17699,78000000.0
2006-04-03 13:25:00,6.17774,6.17883,6.17617,6.17807,62000000.0
2006-04-03 13:30:00,6.17643,6.17741,6.1708,6.1768,55000000.0
2006-04-03 13:35:00,6.17711,6.18078,6.17508,6.17818,65000000.0
2006-04-03 13:40:00,6.17938,6.18235,6.17888,6.18166,55000000.0
2006-04-03 13:45:00,6.18053,6.18206,6.17871,6.18062,64000000.0
2006-04-03 13:50:00,6.18039,6.1813,6.17859,6.1808,58000000.0
2006-04-03 13:55:00,6.18051,6.18051,6.17554,6.1784,59000000.0
2006-04-03 14:00:00,6.17873,6.17994,6.17697,6.17892,72000000.0
2006-04-03 14:05:00,6.17928,6.18053,6.17751,6.17867,60000000.0
2006-04-03 14:10:00,6.17926,6.17983,6.1774,6.17874,56000000.0
2006-04-03 14:15:00,6.17905,6.18076,6.17821,6.17961,76000000.0
2006-04-03 14:20:00,6.1793,6.18139,6.17844,6.18002,52000000.0
2006-04-03 14:25:00,6.18029,6.18341,6.17943,6.1823,65000000.0
2006-04-03 14:30:00,6.18388,6.18391,6.18103,6.18172,60000000.0
2006-04-03 14:35:00,6.18237,6.1827,6.17959,6.18071,63000000.0
2006-04-03 14:40:00,6.18018,6.18171,6.17884,6.18075,77000000.0
2006-04-03 14:45:00,6.17909,6.18069,6.17855,6.18031,56000000.0
2006-04-03 14:50:00,6.17928,6.1808,6.17848,6.17848,60000000.0
2006-04-03 14:55:00,6.17838,6.17977,6.1753,6.17692,71000000.0
2006-04-03 15:00:00,6.17617,6.17915,6.17549,6.17625,76000000.0
2006-04-03 15:05:00,6.17666,6.17999,6.17666,6.17987,68000000.0
2006-04-03 15:10:00,6.17979,6.18082,6.17835,6.18024,61000000.0
2006-04-03 15:15:00,6.18101,6.18113,6.17833,6.17849,68000000.0
2006-04-03 15:20:00,6.18028,6.1824,6.17907,6.18185,59000000.0
2006-04-03 15:25:00,6.18217,6.18233,6.17825,6.17943,71000000.0
2006-04-03 15:30:00,6.17978,6.18102,6.17836,6.17948,68000000.0
2006-04-03 15:35:00,6.17955,6.18031,6.17706,6.17792,52000000.0
2006-04-03 15:40:00,6.1774,6.1812,6.17703,6.17936,62000000.0
2006-04-03 15:45:00,6.18025,6.1803,6.1774,6.17917,81000000.0
2006-04-03 15:50:00,6.17909,6.18003,6.17387,6.1751,75000000.0
2006-04-03 15:55:00,6.17533,6.17999,6.17433,6.17926,74000000.0
2006-04-03 16:00:00,6.17924,6.17924,6.17061,6.17161,61000000.0
2006-04-03 16:05:00,6.17134,6.17438,6.16956,6.17353,70000000.0
2006-04-03 16:10:00,6.17428,6.1753,6.17137,6.1753,64000000.0
2006-04-03 16:15:00,6.17506,6.17605,6.16926,6.16926,66000000.0
2006-04-03 16:20:00,6.16858,6.17172,6.16781,6.16975,65000000.0
2006-04-03 16:25:00,6.16959,6.16959,6.16408,6.16478,51000000.0
2006-04-03 16:30:00,6.16491,6.16683,6.16307,6.16492,53000000.0
2006-04-03 16:35:00,6.16455,6.16598,6.16182,6.16282,78000000.0
2006-04-03 16:40:00,6.16234,6.16299,6.1547,6.15641,86000000.0
2006-04-03 16:45:00,6.1562,6.15751,6.15398,6.15719,59000000.0
2006-04-03 16:50:00,6.15856,6.15857,6.15262,6.15401,66000000.0
2006-04-03 16:55:00,6.15335,6.15443,6.1511,6.15348,52000000.0
2006-04-03 17:00:00,6.15392,6.1557,6.15231,6.15549,62000000.0
2006-04-03 17:05:00,6.15624,6.15784,6.15301,6.15449,73000000.0
2006-04-03 17:10:00,6.15472,6.15519,6.1524,6.1539,57000000.0
2006-04-03 17:15:00,6.1525,6.1525,6.14173,6.14272,71000000.0
2006-04-03 17:20:00,6.14254,6.1462,6.14128,6.1449,55000000.0
2006-04-03 17:25:00,6.14472,6.14515,6.1394,6.14139,62000000.0
2006-04-03 17:30:00,6.142,6.14757,6.14139,6.14405,63000000.0
2006-04-03 17:35:00,6.14418,6.14681,6.14297,6.1445,64000000.0
2006-04-03 17:40:00,6.1454,6.1464,6.14172,6.14331,76000000.0
2006-04-03 17:45:00,6.14315,6.14647,6.14224,6.14591,60000000.0
2006-04-03 17:50:00,6.14608,6.14744,6.14392,6.14626,86000000.0
2006-04-03 17:55:00,6.14825,6.15168,6.14758,6.1479,66000000.0
2006-04-03 18:00:00,6.14892,6.14983,6.14606,6.14606,72000000.0
2006-04-03 18:05:00,6.14655,6.14847,6.1452,6.14755,73000000.0
2006-04-03 18:10:00,6.14883,6.14994,6.14581,6.14678,58000000.0
2006-04-03 18:15:00,6.14674,6.14923,6.14674,6.14823,61000000.0
2006-04-03 18:20:00,6.14913,6.15101,6.14757,6.14966,63000000.0
2006-04-03 18:25:00,6.1503,6.15138,6.14664,6.14813,67000000.0
2006-04-03 18:30:00,6.14816,6.14938,6.14709,6.14894,65000000.0
2006-04-03 18:35:00,6.14973,6.15276,6.14883,6.15108,76000000.0
2006-04-03 18:40:00,6.15137,6.15221,6.14769,6.14853,67000000.0
2006-04-03 18:45:00,6.14918,6.14918,6.14657,6.14785,66000000.0
2006-04-03 18:50:00,6.14717,6.14798,6.14491,6.146,63000000.0
2006-04-03 18:55:00,6.14704,6.14927,6.14663,6.14675,71000000.0
2006-04-03 19:00:00,6.14842,6.14854,6.14604,6.14711,70000000.0
2006-04-03 19:05:00,6.14745,6.14868,6.14573,6.14841,76000000.0
2006-04-03 19:10:00,6.14871,6.15043,6.14761,6.1499,68000000.0
2006-04-03 19:15:00,6.14941,6.15158,6.14799,6.14887,61000000.0
2006-04-03 19:20:00,6.14911,6.15056,6.14328,6.14457,72000000.0
2006-04-03 19:25:00,6.14461,6.14569,6.14034,6.14034,62000000.0
2006-04-03 19:30:00,6.1414,6.14354,6.1404,6.14122,66000000.0
2006-04-03 19:35:00,6.14141,6.14448,6.14109,6.14268,63000000.0
2006-04-03 19:40:00,6.14234,6.14304,6.14049,6.14168,70000000.0
2006-04-03 19:45:00,6.14107,6.14279,6.13938,6.13938,70000000.0
2006-04-03 19:50:00,6.14083,6.1425,6.13984,6.14148,71000000.0
2006-04-03 19:55:00,6.14202,6.14586,6.14163,6.14523,68000000.0
2006-04-03 20:00:00,6.14463,6.14463,6.14202,6.1423,67000000.0
2006-04-03 20:05:00,6.14239,6.14519,6.1418,6.14311,65000000.0
2006-04-03 20:10:00,6.14326,6.14326,6.13916,6.14071,66000000.0
2006-04-03 20:15:00,6.14019,6.14285,6.14019,6.14149,64000000.0
2006-04-03 20:20:00,6.14173,6.14173,6.13754,6.13814,65000000.0
2006-04-03 20:25:00,6.13866,6.13971,6.13774,6.13894,63000000.0
2006-04-03 20:30:00,6.14028,6.14136,6.1387,6.13893,59000000.0
2006-04-03 20:35:00,6.1397,6.14115,6.13721,6.13877,70000000.0
2006-04-03 20:40:00,6.13903,6.13938,6.13602,6.13725,89000000.0
2006-04-03 20:45:00,6.13696,6.1388,6.13587,6.1388,67000000.0
2006-04-03 20:50:00,6.13725,6.13853,6.13576,6.13739,62000000.0
2006-04-03 20:55:00,6.13677,6.13982,6.13622,6.13954,65000000.0
2006-04-03 21:00:00,6.13869,6.14088,6.13757,6.1383,72000000.0
2006-04-03 21:05:00,6.13791,6.14051,6.13789,6.13904,66000000.0
2006-04-03 21:10:00,6.14014,6.14052,6.13796,6.13958,62000000.0
2006-04-03 21:15:00,6.13937,6.14086,6.13829,6.13912,68000000.0
2006-04-03 21:20:00,6.13912,6.1408,6.13832,6.13926,52000000.0
2006-04-03 21:25:00,6.13999,6.14056,6.1382,6.1401,58000000.0
2006-04-03 21:30:00,6.13837,6.14076,6.13813,6.13911,59000000.0
2006-04-03 21:35:00,6.13809,6.14032,6.13798,6.14032,88000000.0
2006-04-03 21:40:00,6.14052,6.14098,6.13834,6.14057,65000000.0
2006-04-03 21:45:00,6.14138,6.14142,6.13879,6.13923,62000000.0
2006-04-03 21:50:00,6.1392,6.14075,6.13802,6.14067,62000000.0
2006-04-03 21:55:00,6.14047,6.1415,6.13893,6.1415,72000000.0
2006-04-03 22:00:00,6.14005,6.14126,6.13888,6.13989,79000000.0
2006-04-03 22:05:00,6.13891,6.141,6.13803,6.141,67000000.0
2006-04-03 22:10:00,6.13975,6.14285,6.13975,6.14146,64000000.0
2006-04-03 22:15:00,6.14077,6.14154,6.13865,6.13876,69000000.0
2006-04-03 22:20:00,6.13895,6.14045,6.1376,6.13917,69000000.0
2006-04-03 22:25:00,6.13918,6.14006,6.13763,6.13824,63000000.0
2006-04-03 22:30:00,6.13832,6.14098,6.13832,6.14053,60000000.0
2006-04-03 22:35:00,6.14042,6.14106,6.13849,6.13849,56000000.0
2006-04-03 22:40:00,6.13848,6.14107,6.13833,6.1403,63000000.0
2006-04-03 22:45:00,6.14003,6.14096,6.13878,6.14015,68000000.0
2006-04-03 22:50:00,6.13993,6.14149,6.13909,6.14026,70000000.0
2006-04-03 22:55:00,6.14028,6.14184,6.13926,6.14179,64000000.0
2006-04-03 23:00:00,6.14038,6.14202,6.13977,6.1398,68000000.0
2006-04-03 23:05:00,6.14063,6.14171,6.13941,6.13941,60000000.0
2006-04-03 23:10:00,6.14056,6.14341,6.13992,6.14107,66000000.0
2006-04-03 23:15:00,6.14095,6.14237,6.13996,6.1402,65000000.0
2006-04-03 23:20:00,6.14074,6.14343,6.14017,6.14176,66000000.0
2006-04-03 23:25:00,6.14212,6.14423,6.14098,6.14098,64000000.0
2006-04-03 23:30:00,6.14309,6.14448,6.14161,6.14177,72000000.0
2006-04-03 23:35:00,6.14316,6.14436,6.14185,6.14306,62000000.0
2006-04-03 23:40:00,6.14293,6.14485,6.14232,6.14354,80000000.0
2006-04-03 23:45:00,6.14328,6.14453,6.1416,6.14328,76000000.0
2006-04-03 23:50:00,6.14222,6.14564,6.14149,6.14482,67000000.0
2006-04-03 23:55:00,6.14444,6.14529,6.14277,6.14475,76000000.0
2006-04-04 00:00:00,6.14503,6.14548,6.14315,6.14433,70000000.0
2006-04-04 00:05:00,6.14425,6.14621,6.14303,6.14621,62000000.0
2006-04-04 00:10:00,6.14552,6.14615,6.14259,6.14359,63000000.0
2006-04-04 00:15:00,6.14387,6.145,6.14295,6.14397,65000000.0
2006-04-04 00:20:00,6.14377,6.14563,6.14267,6.14451,60000000.0
2006-04-04 00:25:00,6.14452,6.14545,6.14192,6.14496,66000000.0
2006-04-04 00:30:00,6.14493,6.1459,6.14357,6.14408,64000000.0
2006-04-04 00:35:00,6.14389,6.14544,6.14331,6.14424,80000000.0
2006-04-04 00:40:00,6.14425,6.14528,6.14184,6.142,61000000.0
2006-04-04 00:45:00,6.1424,6.1447,6.14237,6.14306,63000000.0
2006-04-04 00:50:00,6.14347,6.14538,6.14213,6.1432,60000000.0
2006-04-04 00:55:00,6.14382,6.14482,6.1413,6.1413,66000000.0
2006-04-04 01:00:00,6.14094,6.14373,6.14094,6.14217,63000000.0
2006-04-04 01:05:00,6.14163,6.14339,6.13745,6.13847,70000000.0
2006-04-04 01:10:00,6.13878,6.14044,6.13696,6.13927,55000000.0
2006-04-04 01:15:00,6.13969,6.142,6.13959,6.1412,63000000.0
2006-04-04 01:20:00,6.14053,6.14237,6.13943,6.14141,59000000.0
2006-04-04 01:25:00,6.14081,6.1425,6.13977,6.14166,70000000.0
2006-04-04 01:30:00,6.1405,6.14222,6.13762,6.13858,68000000.0
2006-04-04 01:35:00,6.13656,6.13904,6.13623,6.13778,71000000.0
2006-04-04 01:40:00,6.13803,6.13886,6.13558,6.13583,72000000.0
2006-04-04 01:45:00,6.1351,6.13891,6.13499,6.1382,68000000.0
2006-04-04 01:50:00,6.13649,6.13869,6.13619,6.13801,67000000.0
2006-04-04 01:55:00,6.13736,6.13856,6.13615,6.13653,61000000.0
2006-04-04 02:00:00,6.1365,6.13818,6.13554,6.1368,69000000.0
2006-04-04 02:05:00,6.13672,6.14289,6.13596,6.14148,73000000.0
2006-04-04 02:10:00,6.14076,6.14511,6.14023,6.14234,74000000.0
2006-04-04 02:15:00,6.14251,6.14497,6.14193,6.14402,70000000.0
2006-04-04 02:20:00,6.14418,6.14608,6.14274,6.14376,74000000.0
2006-04-04 02:25:00,6.14331,6.14331,6.14091,6.14259,59000000.0
2006-04-04 02:30:00,6.1423,6.14499,6.14172,6.14321,64000000.0
2006-04-04 02:35:00,6.1432,6.145,6.14262,6.14385,71000000.0
2006-04-04 02:40:00,6.14354,6.1457,6.14283,6.14418,69000000.0
2006-04-04 02:45:00,6.14466,6.14584,6.14291,6.14444,69000000.0
2006-04-04 02:50:00,6.14392,6.14563,6.14334,6.14334,66000000.0
2006-04-04 02:55:00,6.14421,6.14673,6.14348,6.14348,65000000.0
2006-04-04 03:00:00,6.14383,6.14567,6.14201,6.14293,67000000.0
2006-04-04 03:05:00,6.14194,6.14403,6.14154,6.14174,68000000.0
2006-04-04 03:10:00,6.14185,6.14332,6.14175,6.14315,80000000.0
2006-04-04 03:15:00,6.14369,6.14535,6.14265,6.14308,50000000.0
2006-04-04 03:20:00,6.1428,6.1458,6.1428,6.14492,62000000.0
2006-04-04 03:25:00,6.14457,6.14592,6.14303,6.14333,71000000.0
2006-04-04 03:30:00,6.14344,6.14621,6.14344,6.14429,68000000.0
2006-04-04 03:35:00,6.14433,6.1478,6.14414,6.1478,60000000.0
2006-04-04 03:40:00,6.14776,6.14795,6.14445,6.14712,82000000.0
2006-04-04 03:45:00,6.14701,6.14732,6.14452,6.14583,53000000.0
2006-04-04 03:50:00,6.14652,6.1473,6.144,6.14573,74000000.0
2006-04-04 03:55:00,6.14613,6.14836,6.14494,6.1462,63000000.0
2006-04-04 04:00:00,6.1457,6.14797,6.13803,6.13803,70000000.0
2006-04-04 04:05:00,6.13903,6.14048,6.13556,6.13805,66000000.0
2006-04-04 04:10:00,6.13802,6.1427,6.13712,6.14108,77000000.0
2006-04-04 04:15:00,6.14162,6.14365,6.14143,6.14175,57000000.0
2006-04-04 04:20:00,6.14152,6.14289,6.14041,6.14114,62000000.0
2006-04-04 04:25:00,6.14212,6.14303,6.14113,6.14236,53000000.0
2006-04-04 04:30:00,6.14208,6.14238,6.13976,6.14059,66000000.0
2006-04-04 04:35:00,6.14061,6.14279,6.14007,6.14111,64000000.0
2006-04-04 04:40:00,6.14075,6.14263,6.13937,6.1403,54000000.0
2006-04-04 04:45:00,6.14073,6.14073,6.135,6.13603,63000000.0
2006-04-04 04:50:00,6.13541,6.13937,6.13541,6.13893,71000000.0
2006-04-04 04:55:00,6.13852,6.13992,6.1365,6.13709,65000000.0
2006-04-04 05:00:00,6.13821,6.14151,6.13745,6.13934,62000000.0
2006-04-04 05:05:00,6.14024,6.1405,6.137,6.13863,72000000.0
2006-04-04 05:10:00,6.13761,6.13946,6.13579,6.13678,59000000.0
2006-04-04 05:15:00,6.13706,6.14661,6.1353,6.14292,67000000.0
2006-04-04 05:20:00,6.14249,6.14456,6.14086,6.14162,79000000.0
2006-04-04 05:25:00,6.14186,6.14259,6.14003,6.14082,66000000.0
2006-04-04 05:30:00,6.14036,6.14155,6.13855,6.13944,76000000.0
2006-04-04 05:35:00,6.13927,6.14199,6.13924,6.14051,78000000.0
2006-04-04 05:40:00,6.14028,6.14229,6.13929,6.13995,61000000.0
2006-04-04 05:45:00,6.14137,6.14213,6.13977,6.14095,77000000.0
2006-04-04 05:50:00,6.14161,6.14197,6.13904,6.14064,62000000.0
2006-04-04 05:55:00,6.1407,6.14145,6.13896,6.13946,70000000.0
2006-04-04 06:00:00,6.14086,6.14138,6.13888,6.14071,77000000.0
2006-04-04 06:05:00,6.14117,6.14164,6.13538,6.13822,81000000.0
2006-04-04 06:10:00,6.13727,6.13808,6.13419,6.13591,73000000.0
2006-04-04 06:15:00,6.1377,6.13935,6.13593,6.13876,69000000.0
2006-04-04 06:20:00,6.13794,6.13875,6.1356,6.13577,68000000.0
2006-04-04 06:25:00,6.13531,6.13697,6.13356,6.13537,71000000.0
2006-04-04 06:30:00,6.135,6.13599,6.13356,6.13526,58000000.0
2006-04-04 06:35:00,6.13464,6.13498,6.13039,6.13104,72000000.0
2006-04-04 06:40:00,6.13034,6.13417,6.13034,6.13296,71000000.0
2006-04-04 06:45:00,6.13207,6.13397,6.13024,6.13043,69000000.0
2006-04-04 06:50:00,6.13062,6.13266,6.1294,6.13232,56000000.0
2006-04-04 06:55:00,6.13181,6.13243,6.12948,6.1295,64000000.0
2006-04-04 07:00:00,6.12905,6.13214,6.12905,6.13114,58000000.0
2006-04-04 07:05:00,6.13058,6.13209,6.12939,6.13109,59000000.0
2006-04-04 07:10:00,6.13152,6.13275,6.13067,6.13146,82000000.0
2006-04-04 07:15:00,6.13173,6.1334,6.13027,6.13312,80000000.0
2006-04-04 07:20:00,6.13264,6.13308,6.13049,6.13264,76000000.0
2006-04-04 07:25:00,6.13255,6.13487,6.13102,6.1335,78000000.0
2006-04-04 07:30:00,6.13379,6.13536,6.13276,6.13341,61000000.0
2006-04-04 07:35:00,6.13438,6.13705,6.13332,6.1359,63000000.0
2006-04-04 07:40:00,6.13615,6.13777,6.13471,6.135,55000000.0
2006-04-04 07:45:00,6.13603,6.13745,6.13475,6.13475,59000000.0
2006-04-04 07:50:00,6.13492,6.13701,6.13153,6.13169,67000000.0
2006-04-04 07:55:00,6.13406,6.13587,6.13258,6.1348,62000000.0
2006-04-04 08:00:00,6.1357,6.13591,6.13281,6.13436,65000000.0
2006-04-04 08:05:00,6.13418,6.13658,6.13363,6.13501,73000000.0
2006-04-04 08:10:00,6.13604,6.13622,6.13193,6.13516,58000000.0
2006-04-04 08:15:00,6.13509,6.13644,6.13376,6.135,59000000.0
2006-04-04 08:20:00,6.13692,6.13775,6.1352,6.13709,64000000.0
2006-04-04 08:25:00,6.13608,6.1401,6.13578,6.13848,56000000.0
2006-04-04 08:30:00,6.13806,6.14004,6.13685,6.13777,62000000.0
2006-04-04 08:35:00,6.13812,6.14298,6.1376,6.14259,56000000.0
2006-04-04 08:40:00,6.14159,6.14261,6.13856,6.13866,58000000.0
2006-04-04 08:45:00,6.13912,6.14534,6.1382,6.14425,76000000.0
2006-04-04 08:50:00,6.14466,6.14512,6.14234,6.14298,81000000.0
2006-04-04 08:55:00,6.14273,6.14965,6.14178,6.14963,70000000.0
2006-04-04 09:00:00,6.15008,6.15048,6.14716,6.14873,62000000.0
2006-04-04 09:05:00,6.14901,6.14901,6.14585,6.14753,66000000.0
2006-04-04 09:10:00,6.14747,6.14747,6.1414,6.1414,67000000.0
2006-04-04 09:15:00,6.14276,6.14465,6.14078,6.14438,72000000.0
2006-04-04 09:20:00,6.14369,6.14369,6.13688,6.14118,74000000.0
2006-04-04 09:25:00,6.14055,6.14122,6.13814,6.14021,68000000.0
2006-04-04 09:30:00,6.14093,6.1411,6.13578,6.13774,69000000.0
2006-04-04 09:35:00,6.13753,6.13802,6.13459,6.13609,85000000.0
2006-04-04 09:40:00,6.13685,6.1393,6.13578,6.13828,74000000.0
2006-04-04 09:45:00,6.13808,6.13808,6.13288,6.13408,76000000.0
2006-04-04 09:50:00,6.13393,6.13512,6.13186,6.13429,74000000.0
2006-04-04 09:55:00,6.13475,6.13543,6.12937,6.12989,68000000.0
2006-04-04 10:00:00,6.1294,6.1294,6.12398,6.1273,75000000.0
2006-04-04 10:05:00,6.12825,6.13312,6.12815,6.13154,50000000.0
2006-04-04 10:10:00,6.13116,6.13303,6.12653,6.13021,70000000.0
2006-04-04 10:15:00,6.12884,6.12954,6.12583,6.12897,74000000.0
2006-04-04 10:20:00,6.13004,6.13088,6.12819,6.12946,60000000.0
2006-04-04 10:25:00,6.13027,6.13151,6.12811,6.1309,60000000.0
2006-04-04 10:30:00,6.13288,6.13511,6.13149,6.13403,57000000.0
2006-04-04 10:35:00,6.13165,6.13418,6.1296,6.13365,72000000.0
2006-04-04 10:40:00,6.1347,6.13471,6.13135,6.1314,62000000.0
2006-04-04 10:45:00,6.13023,6.13432,6.1302,6.1324,55000000.0
2006-04-04 10:50:00,6.13246,6.13319,6.13056,6.13276,72000000.0
2006-04-04 10:55:00,6.13291,6.13464,6.13172,6.13366,49000000.0
2006-04-04 11:00:00,6.13357,6.13413,6.13199,6.13344,61000000.0
2006-04-04 11:05:00,6.13299,6.13374,6.13112,6.13166,71000000.0
2006-04-04 11:10:00,6.1323,6.13253,6.12707,6.12956,67000000.0
2006-04-04 11:15:00,6.12952,6.12992,6.12739,6.12903,63000000.0
2006-04-04 11:20:00,6.12959,6.13103,6.128,6.13103,76000000.0
2006-04-04 11:25:00,6.13161,6.13161,6.12958,6.1313,64000000.0
2006-04-04 11:30:00,6.13066,6.1313,6.12729,6.1281,74000000.0
2006-04-04 11:35:00,6.12572,6.12674,6.12081,6.12239,60000000.0
2006-04-04 11:40:00,6.12275,6.12302,6.11774,6.12004,64000000.0
2006-04-04 11:45:00,6.1199,6.12213,6.11853,6.12069,62000000.0
2006-04-04 11:50:00,6.11993,6.12306,6.11921,6.1209,68000000.0
2006-04-04 11:55:00,6.12144,6.12341,6.12103,6.12183,52000000.0
2006-04-04 12:00:00,6.12172,6.12548,6.1197,6.12491,63000000.0
2006-04-04 12:05:00,6.12506,6.12596,6.1223,6.1245,61000000.0
2006-04-04 12:10:00,6.12404,6.12672,6.12335,6.12452,63000000.0
2006-04-04 12:15:00,6.12391,6.12588,6.12266,6.12335,56000000.0
2006-04-04 12:20:00,6.12334,6.12569,6.1229,6.12527,70000000.0
2006-04-04 12:25:00,6.12539,6.12617,6.12318,6.12515,57000000.0
2006-04-04 12:30:00,6.12528,6.12662,6.12398,6.1264,61000000.0
2006-04-04 12:35:00,6.12599,6.12629,6.12376,6.12471,64000000.0
2006-04-04 12:40:00,6.12524,6.12828,6.12373,6.12785,70000000.0
2006-04-04 12:45:00,6.12903,6.12932,6.12688,6.12789,65000000.0
2006-04-04 12:50:00,6.12759,6.1285,6.12439,6.12643,66000000.0
2006-04-04 12:55:00,6.12656,6.12822,6.12498,6.12783,62000000.0
2006-04-04 13:00:00,6.12782,6.12846,6.12525,6.12817,81000000.0
2006-04-04 13:05:00,6.12837,6.12843,6.12541,6.12706,77000000.0
2006-04-04 13:10:00,6.12714,6.12896,6.12449,6.12867,79000000.0
2006-04-04 13:15:00,6.1286,6.12891,6.12552,6.12806,63000000.0
2006-04-04 13:20:00,6.12793,6.12876,6.12627,6.12837,78000000.0
2006-04-04 13:25:00,6.12741,6.12827,6.12484,6.12565,62000000.0
2006-04-04 13:30:00,6.12585,6.12694,6.12156,6.12352,55000000.0
2006-04-04 13:35:00,6.12257,6.12257,6.1188,6.12043,65000000.0
2006-04-04 13:40:00,6.12158,6.12315,6.1205,6.12173,55000000.0
2006-04-04 13:45:00,6.12225,6.12249,6.11931,6.12113,64000000.0
2006-04-04 13:50:00,6.12024,6.12104,6.11633,6.11678,58000000.0
2006-04-04 13:55:00,6.11817,6.11901,6.11514,6.11788,59000000.0
2006-04-04 14:00:00,6.11796,6.11796,6.10455,6.10478,72000000.0
2006-04-04 14:05:00,6.10443,6.10443,6.10076,6.10204,60000000.0
2006-04-04 14:10:00,6.10272,6.10347,6.09909,6.10347,56000000.0
2006-04-04 14:15:00,6.1025,6.10257,6.09903,6.09903,76000000.0
2006-04-04 14:20:00,6.09663,6.09763,6.09053,6.0942,52000000.0
2006-04-04 14:25:00,6.09443,6.09508,6.08508,6.08586,65000000.0
2006-04-04 14:30:00,6.08617,6.08949,6.08527,6.08794,60000000.0
2006-04-04 14:35:00,6.0888,6.09408,6.08739,6.09146,63000000.0
2006-04-04 14:40:00,6.09193,6.09328,6.08849,6.08975,77000000.0
2006-04-04 14:45:00,6.0905,6.09358,6.08869,6.09212,56000000.0
2006-04-04 14:50:00,6.09186,6.0934,6.09033,6.09289,60000000.0
2006-04-04 14:55:00,6.09305,6.0951,6.09086,6.0933,71000000.0
2006-04-04 15:00:00,6.09303,6.09615,6.0904,6.09411,76000000.0
2006-04-04 15:05:00,6.09384,6.09456,6.08947,6.09167,68000000.0
2006-04-04 15:10:00,6.09189,6.09242,6.0897,6.09109,61000000.0
2006-04-04 15:15:00,6.09058,6.09098,6.08672,6.08816,68000000.0
2006-04-04 15:20:00,6.08855,6.08991,6.0868,6.08842,59000000.0
2006-04-04 15:25:00,6.08784,6.08848,6.08502,6.08824,71000000.0
2006-04-04 15:30:00,6.08759,6.08997,6.08616,6.08896,68000000.0
2006-04-04 15:35:00,6.08876,6.09043,6.088,6.08859,52000000.0
2006-04-04 15:40:00,6.08827,6.08882,6.08006,6.08268,62000000.0
2006-04-04 15:45:00,6.08142,6.08149,6.07617,6.07686,81000000.0
2006-04-04 15:50:00,6.07657,6.07825,6.07387,6.07778,75000000.0
2006-04-04 15:55:00,6.07786,6.07965,6.07524,6.07761,74000000.0
2006-04-04 16:00:00,6.07812,6.07891,6.07428,6.07891,61000000.0
2006-04-04 16:05:00,6.07953,6.08337,6.07919,6.08104,70000000.0
2006-04-04 16:10:00,6.08102,6.08204,6.07806,6.0797,64000000.0
2006-04-04 16:15:00,6.07879,6.07936,6.07714,6.07847,66000000.0
2006-04-04 16:20:00,6.07911,6.07937,6.07427,6.07588,65000000.0
2006-04-04 16:25:00,6.07488,6.07746,6.07346,6.07575,51000000.0
2006-04-04 16:30:00,6.07581,6.07679,6.07222,6.0751,53000000.0
2006-04-04 16:35:00,6.07458,6.07876,6.07442,6.07763,78000000.0
2006-04-04 16:40:00,6.07767,6.07945,6.07496,6.07914,86000000.0
2006-04-04 16:45:00,6.08003,6.08261,6.07939,6.08211,59000000.0
2006-04-04 16:50:00,6.08246,6.08538,6.08095,6.08434,66000000.0
2006-04-04 16:55:00,6.0844,6.0852,6.0796,6.08022,52000000.0
2006-04-04 17:00:00,6.08077,6.08246,6.07755,6.07989,62000000.0
2006-04-04 17:05:00,6.07958,6.08335,6.0791,6.07983,73000000.0
2006-04-04 17:10:00,6.07877,6.08066,6.07785,6.07968,57000000.0
2006-04-04 17:15:00,6.08051,6.08281,6.07883,6.07883,71000000.0
2006-04-04 17:20:00,6.0789,6.0823,6.07887,6.08075,55000000.0
2006-04-04 17:25:00,6.08101,6.08139,6.07915,6.08045,62000000.0
2006-04-04 17:30:00,6.0805,6.08234,6.07896,6.08139,63000000.0
2006-04-04 17:35:00,6.08128,6.08386,6.08046,6.08259,64000000.0
2006-04-04 17:40:00,6.08355,6.08385,6.08056,6.08056,76000000.0
2006-04-04 17:45:00,6.08176,6.08424,6.08112,6.08369,60000000.0
2006-04-04 17:50:00,6.08341,6.08611,6.08294,6.08362,86000000.0
2006-04-04 17:55:00,6.08368,6.08417,6.08117,6.08247,66000000.0
2006-04-04 18:00:00,6.08196,6.08332,6.08099,6.08243,72000000.0
2006-04-04 18:05:00,6.08363,6.08545,6.08234,6.08338,73000000.0
2006-04-04 18:10:00,6.08439,6.08808,6.08332,6.08808,58000000.0
2006-04-04 18:15:00,6.08696,6.08787,6.08393,6.08438,61000000.0
2006-04-04 18:20:00,6.08478,6.08744,6.08325,6.0851,63000000.0
2006-04-04 18:25:00,6.0853,6.08687,6.08443,6.08498,67000000.0
2006-04-04 18:30:00,6.08598,6.08628,6.08153,6.0832,65000000.0
2006-04-04 18:35:00,6.0819,6.08363,6.08065,6.08129,76000000.0
2006-04-04 18:40:00,6.08156,6.08404,6.08062,6.08373,67000000.0
2006-04-04 18:45:00,6.08417,6.08417,6.08169,6.08299,66000000.0
2006-04-04 18:50:00,6.08294,6.08391,6.08082,6.08143,63000000.0
2006-04-04 18:55:00,6.08088,6.08398,6.0806,6.08398,71000000.0
2006-04-04 19:00:00,6.08275,6.08497,6.08231,6.08329,70000000.0
2006-04-04 19:05:00,6.08406,6.08568,6.08342,6.08453,76000000.0
2006-04-04 19:10:00,6.08469,6.0853,6.08257,6.08438,68000000.0
2006-04-04 19:15:00,6.0829,6.08708,6.08193,6.08708,61000000.0
2006-04-04 19:20:00,6.08692,6.08747,6.08341,6.08492,72000000.0
2006-04-04 19:25:00,6.08528,6.0873,6.08466,6.0859,62000000.0
2006-04-04 19:30:00,6.08547,6.08675,6.08407,6.08539,66000000.0
2006-04-04 19:35:00,6.08626,6.08627,6.08383,6.08463,63000000.0
2006-04-04 19:40:00,6.08477,6.08544,6.08271,6.08446,70000000.0
2006-04-04 19:45:00,6.08417,6.08495,6.08237,6.08397,70000000.0
2006-04-04 19:50:00,6.08437,6.08631,6.08303,6.08487,71000000.0
2006-04-04 19:55:00,6.08422,6.08589,6.08242,6.08258,68000000.0
2006-04-04 20:00:00,6.08291,6.08395,6.08101,6.08101,67000000.0
2006-04-04 20:05:00,6.08236,6.08418,6.08049,6.08418,65000000.0
2006-04-04 20:10:00,6.08335,6.08375,6.08157,6.08182,66000000.0
2006-04-04 20:15:00,6.08116,6.08245,6.07723,6.07835,64000000.0
2006-04-04 20:20:00,6.07793,6.07851,6.0762,6.07774,65000000.0
2006-04-04 20:25:00,6.07827,6.08153,6.07636,6.08062,63000000.0
2006-04-04 20:30:00,6.08109,6.08249,6.07993,6.08189,59000000.0
2006-04-04 20:35:00,6.08138,6.08138,6.07843,6.08043,70000000.0
2006-04-04 20:40:00,6.07976,6.08047,6.07807,6.07906,89000000.0
2006-04-04 20:45:00,6.07862,6.082,6.07862,6.07954,67000000.0
2006-04-04 20:50:00,6.07959,6.0806,6.07802,6.07819,62000000.0
2006-04-04 20:55:00,6.07724,6.07999,6.0768,6.07875,65000000.0
2006-04-04 21:00:00,6.07806,6.08017,6.07643,6.07925,72000000.0
2006-04-04 21:05:00,6.08003,6.08089,6.07872,6.07975,66000000.0
2006-04-04 21:10:00,6.07839,6.08116,6.07795,6.08116,62000000.0
2006-04-04 21:15:00,6.08176,6.08176,6.07962,6.08144,68000000.0
2006-04-04 21:20:00,6.08128,6.0818,6.07941,6.08093,52000000.0
2006-04-04 21:25:00,6.08027,6.08175,6.07899,6.07916,58000000.0
2006-04-04 21:30:00,6.07971,6.08189,6.0797,6.08093,59000000.0
2006-04-04 21:35:00,6.08094,6.08295,6.08016,6.08285,88000000.0
2006-04-04 21:40:00,6.0833,6.08341,6.08046,6.08137,65000000.0
2006-04-04 21:45:00,6.08115,6.08222,6.07986,6.08121,62000000.0
2006-04-04 21:50:00,6.08121,6.08137,6.07954,6.08059,62000000.0
2006-04-04 21:55:00,6.08214,6.08214,6.07971,6.08176,72000000.0
2006-04-04 22:00:00,6.08205,6.08276,6.08067,6.08075,79000000.0
2006-04-04 22:05:00,6.08061,6.083,6.08049,6.08161,67000000.0
2006-04-04 22:10:00,6.08299,6.08307,6.081,6.08263,64000000.0
2006-04-04 22:15:00,6.08219,6.083,6.08021,6.083,69000000.0
2006-04-04 22:20:00,6.08304,6.08311,6.08002,6.08114,69000000.0
2006-04-04 22:25:00,6.0813,6.08351,6.08092,6.08092,63000000.0
2006-04-04 22:30:00,6.08078,6.08272,6.08041,6.08075,60000000.0
2006-04-04 22:35:00,6.08212,6.08282,6.08042,6.08105,56000000.0
2006-04-04 22:40:00,6.0816,6.08268,6.0802,6.08212,63000000.0
2006-04-04 22:45:00,6.08241,6.08295,6.08059,6.08073,68000000.0
2006-04-04 22:50:00,6.08098,6.08341,6.08029,6.08214,70000000.0
2006-04-04 22:55:00,6.0823,6.08352,6.08132,6.08158,64000000.0
2006-04-04 23:00:00,6.08167,6.08319,6.08111,6.08307,68000000.0
2006-04-04 23:05:00,6.0828,6.0848,6.0815,6.08341,60000000.0
2006-04-04 23:10:00,6.08303,6.08502,6.082,6.08247,66000000.0
2006-04-04 23:15:00,6.0825,6.08448,6.08243,6.0835,65000000.0
2006-04-04 23:20:00,6.08343,6.08357,6.08111,6.08238,66000000.0
2006-04-04 23:25:00,6.08224,6.08442,6.08137,6.08328,64000000.0
2006-04-04 23:30:00,6.08316,6.08388,6.08153,6.08211,72000000.0
2006-04-04 23:35:00,6.08159,6.08364,6.08087,6.08087,62000000.0
2006-04-04 23:40:00,6.08124,6.08299,6.0801,6.08215,80000000.0
2006-04-04 23:45:00,6.08145,6.0828,6.08059,6.08175,76000000.0
2006-04-04 23:50:00,6.08154,6.08311,6.08043,6.08063,67000000.0
2006-04-04 23:55:00,6.08015,6.08287,6.08003,6.08013,76000000.0
2006-04-05 00:00:00,6.08064,6.0828,6.07934,6.07958,70000000.0
2006-04-05 00:05:00,6.07967,6.08258,6.07967,6.08022,62000000.0
2006-04-05 00:10:00,6.08127,6.08265,6.07912,6.08023,63000000.0
2006-04-05 00:15:00,6.0797,6.08104,6.07865,6.07997,65000000.0
2006-04-05 00:20:00,6.08013,6.08067,6.07803,6.07986,60000000.0
2006-04-05 00:25:00,6.07946,6.07981,6.07771,6.07832,66000000.0
2006-04-05 00:30:00,6.07844,6.08099,6.07782,6.07922,64000000.0
2006-04-05 00:35:00,6.07943,6.08117,6.07821,6.07896,80000000.0
2006-04-05 00:40:00,6.07893,6.07968,6.07661,6.07734,61000000.0
2006-04-05 00:45:00,6.07745,6.07954,6.07699,6.07918,63000000.0
2006-04-05 00:50:00,6.07969,6.08189,6.07755,6.08189,60000000.0
2006-04-05 00:55:00,6.082,6.08336,6.08105,6.08191,66000000.0
2006-04-05 01:00:00,6.08208,6.08234,6.08021,6.08161,63000000.0
2006-04-05 01:05:00,6.08201,6.08289,6.08002,6.08233,70000000.0
2006-04-05 01:10:00,6.08252,6.084,6.08227,6.08356,55000000.0
2006-04-05 01:15:00,6.08346,6.08397,6.08205,6.08246,63000000.0
2006-04-05 01:20:00,6.08182,6.08491,6.08182,6.08297,59000000.0
2006-04-05 01:25:00,6.08256,6.08602,6.08225,6.08457,70000000.0
2006-04-05 01:30:00,6.08487,6.08629,6.08399,6.08493,68000000.0
2006-04-05 01:35:00,6.08431,6.08578,6.08242,6.08259,71000000.0
2006-04-05 01:40:00,6.08251,6.08579,6.08242,6.0837,72000000.0
2006-04-05 01:45:00,6.08368,6.08587,6.0825,6.08361,68000000.0
2006-04-05 01:50:00,6.08356,6.08442,6.0811,6.08297,67000000.0
2006-04-05 01:55:00,6.08401,6.08501,6.08191,6.08332,61000000.0
2006-04-05 02:00:00,6.08292,6.08483,6.08275,6.08483,69000000.0
2006-04-05 02:05:00,6.08489,6.08674,6.08342,6.08342,73000000.0
2006-04-05 02:10:00,6.08442,6.08603,6.08325,6.08434,74000000.0
2006-04-05 02:15:00,6.08502,6.08951,6.08502,6.08886,70000000.0
2006-04-05 02:20:00,6.08966,6.08997,6.0864,6.0864,74000000.0
2006-04-05 02:25:00,6.08616,6.08858,6.08488,6.08526,59000000.0
2006-04-05 02:30:00,6.08459,6.08602,6.08304,6.08464,64000000.0
2006-04-05 02:35:00,6.08428,6.0862,6.08303,6.08579,71000000.0
2006-04-05 02:40:00,6.08558,6.0862,6.08401,6.08423,69000000.0
2006-04-05 02:45:00,6.08445,6.08682,6.08406,6.08549,69000000.0
2006-04-05 02:50:00,6.08681,6.08697,6.08419,6.08683,66000000.0
2006-04-05 02:55:00,6.08805,6.08838,6.08559,6.08768,65000000.0
2006-04-05 03:00:00,6.08705,6.08824,6.08572,6.08715,67000000.0
2006-04-05 03:05:00,6.08734,6.08936,6.08586,6.08936,68000000.0
2006-04-05 03:10:00,6.08836,6.08932,6.08316,6.08361,80000000.0
2006-04-05 03:15:00,6.08329,6.08405,6.08157,6.08347,50000000.0
2006-04-05 03:20:00,6.08259,6.08361,6.07706,6.07796,62000000.0
2006-04-05 03:25:00,6.07852,6.08077,6.07727,6.07971,71000000.0
2006-04-05 03:30:00,6.07983,6.08069,6.07802,6.07891,68000000.0
2006-04-05 03:35:00,6.07919,6.08102,6.07846,6.0803,60000000.0
2006-04-05 03:40:00,6.08053,6.08105,6.07867,6.07889,82000000.0
2006-04-05 03:45:00,6.07963,6.08058,6.0777,6.07887,53000000.0
2006-04-05 03:50:00,6.07957,6.08057,6.07686,6.07704,74000000.0
2006-04-05 03:55:00,6.07711,6.07975,6.07682,6.07804,63000000.0
2006-04-05 04:00:00,6.07802,6.08017,6.07758,6.07847,70000000.0
2006-04-05 04:05:00,6.07849,6.08032,6.07849,6.07969,66000000.0
2006-04-05 04:10:00,6.07894,6.08068,6.0776,6.07766,77000000.0
2006-04-05 04:15:00,6.07786,6.07982,6.07651,6.07766,57000000.0
2006-04-05 04:20:00,6.07743,6.07879,6.0763,6.07661,62000000.0
2006-04-05 04:25:00,6.07652,6.07879,6.07533,6.07644,53000000.0
2006-04-05 04:30:00,6.07646,6.07776,6.07514,6.07703,66000000.0
2006-04-05 04:35:00,6.07571,6.07801,6.07531,6.077,64000000.0
2006-04-05 04:40:00,6.07729,6.07835,6.07624,6.07802,54000000.0
2006-04-05 04:45:00,6.07822,6.07987,6.07741,6.07789,63000000.0
2006-04-05 04:50:00,6.07902,6.0802,6.07759,6.07948,71000000.0
2006-04-05 04:55:00,6.07883,6.08006,6.07798,6.07917,65000000.0
2006-04-05 05:00:00,6.0792,6.07958,6.07761,6.07871,62000000.0
2006-04-05 05:05:00,6.07879,6.07936,6.07421,6.07421,72000000.0
2006-04-05 05:10:00,6.07424,6.07707,6.07424,6.07474,59000000.0
2006-04-05 05:15:00,6.07558,6.07571,6.0725,6.07511,67000000.0
2006-04-05 05:20:00,6.07509,6.07591,6.07202,6.07329,79000000.0
2006-04-05 05:25:00,6.07381,6.0767,6.07358,6.07507,66000000.0
2006-04-05 05:30:00,6.0751,6.07628,6.07376,6.07566,76000000.0
2006-04-05 05:35:00,6.07574,6.07705,6.07456,6.07581,78000000.0
2006-04-05 05:40:00,6.07597,6.07658,6.07307,6.07461,61000000.0
2006-04-05 05:45:00,6.07501,6.07555,6.07202,6.07345,77000000.0
2006-04-05 05:50:00,6.07402,6.07553,6.07284,6.07481,62000000.0
2006-04-05 05:55:00,6.07476,6.07655,6.07403,6.07601,70000000.0
2006-04-05 06:00:00,6.07592,6.07694,6.07383,6.07569,77000000.0
2006-04-05 06:05:00,6.07506,6.0755,6.07223,6.07422,81000000.0
2006-04-05 06:10:00,6.07397,6.07567,6.07264,6.07406,73000000.0
2006-04-05 06:15:00,6.07395,6.07635,6.07289,6.07607,69000000.0
2006-04-05 06:20:00,6.07548,6.07649,6.07387,6.07483,68000000.0
2006-04-05 06:25:00,6.07491,6.07562,6.07324,6.07493,71000000.0
2006-04-05 06:30:00,6.07513,6.07528,6.07265,6.07436,58000000.0
2006-04-05 06:35:00,6.07226,6.07587,6.07226,6.07518,72000000.0
2006-04-05 06:40:00,6.07399,6.07552,6.0721,6.07326,71000000.0
2006-04-05 06:45:00,6.07347,6.07446,6.07138,6.07291,69000000.0
2006-04-05 06:50:00,6.07229,6.07345,6.06934,6.07095,56000000.0
2006-04-05 06:55:00,6.06991,6.07281,6.06949,6.07181,64000000.0
2006-04-05 07:00:00,6.07136,6.07212,6.06928,6.07083,58000000.0
2006-04-05 07:05:00,6.0706,6.07213,6.06936,6.06994,59000000.0
2006-04-05 07:10:00,6.071,6.07138,6.06804,6.07004,82000000.0
2006-04-05 07:15:00,6.06871,6.07035,6.06794,6.06955,80000000.0
2006-04-05 07:20:00,6.07064,6.07103,6.0682,6.06859,76000000.0
2006-04-05 07:25:00,6.06908,6.07154,6.06774,6.06774,78000000.0
2006-04-05 07:30:00,6.06716,6.0726,6.06716,6.07257,61000000.0
2006-04-05 07:35:00,6.07184,6.07533,6.07139,6.07384,63000000.0
2006-04-05 07:40:00,6.07337,6.07465,6.07141,6.07465,55000000.0
2006-04-05 07:45:00,6.07351,6.07592,6.07214,6.07426,59000000.0
2006-04-05 07:50:00,6.07352,6.07526,6.07208,6.07489,67000000.0
2006-04-05 07:55:00,6.07529,6.0774,6.07376,6.07642,62000000.0
2006-04-05 08:00:00,6.0778,6.07817,6.07455,6.07691,65000000.0
2006-04-05 08:05:00,6.07749,6.08064,6.07666,6.08064,73000000.0
2006-04-05 08:10:00,6.07982,6.07982,6.07546,6.07765,58000000.0
2006-04-05 08:15:00,6.07744,6.07786,6.07491,6.0765,59000000.0
2006-04-05 08:20:00,6.07666,6.07686,6.07206,6.07384,64000000.0
2006-04-05 08:25:00,6.07481,6.07609,6.07386,6.07497,56000000.0
2006-04-05 08:30:00,6.07537,6.07694,6.07414,6.07623,62000000.0
2006-04-05 08:35:00,6.07548,6.07569,6.07192,6.07298,56000000.0
2006-04-05 08:40:00,6.0736,6.07412,6.0691,6.07091,58000000.0
2006-04-05 08:45:00,6.07129,6.07148,6.06874,6.07058,76000000.0
2006-04-05 08:50:00,6.07089,6.07443,6.06952,6.07379,81000000.0
2006-04-05 08:55:00,6.07399,6.07663,6.07399,6.07504,70000000.0
2006-04-05 09:00:00,6.0743,6.07556,6.07226,6.07436,62000000.0
2006-04-05 09:05:00,6.07475,6.07702,6.07228,6.0761,66000000.0
2006-04-05 09:10:00,6.07657,6.07892,6.07471,6.07758,67000000.0
2006-04-05 09:15:00,6.07807,6.07877,6.07611,6.07844,72000000.0
2006-04-05 09:20:00,6.07856,6.07876,6.07391,6.07455,74000000.0
2006-04-05 09:25:00,6.07475,6.07499,6.07246,6.07263,68000000.0
2006-04-05 09:30:00,6.07251,6.08244,6.07251,6.08194,69000000.0
2006-04-05 09:35:00,6.0828,6.08504,6.07902,6.08195,85000000.0
2006-04-05 09:40:00,6.08178,6.08251,6.07692,6.07692,74000000.0
2006-04-05 09:45:00,6.07883,6.07969,6.07587,6.07722,76000000.0
2006-04-05 09:50:00,6.07743,6.07907,6.07408,6.07754,74000000.0
2006-04-05 09:55:00,6.07824,6.08222,6.0766,6.08036,68000000.0
2006-04-05 10:00:00,6.08089,6.08266,6.07717,6.07897,75000000.0
2006-04-05 10:05:00,6.07959,6.08231,6.07865,6.08191,50000000.0
2006-04-05 10:10:00,6.0819,6.08386,6.08085,6.08255,70000000.0
2006-04-05 10:15:00,6.08258,6.08258,6.07923,6.08207,74000000.0
2006-04-05 10:20:00,6.08121,6.08283,6.0784,6.07967,60000000.0
2006-04-05 10:25:00,6.07909,6.08077,6.07767,6.07972,60000000.0
2006-04-05 10:30:00,6.08055,6.0816,6.07746,6.07976,57000000.0
2006-04-05 10:35:00,6.07934,6.08106,6.07747,6.07845,72000000.0
2006-04-05 10:40:00,6.07884,6.0792,6.07391,6.07511,62000000.0
2006-04-05 10:45:00,6.07457,6.0772,6.07442,6.07546,55000000.0
2006-04-05 10:50:00,6.07471,6.07558,6.07113,6.07377,72000000.0
2006-04-05 10:55:00,6.07359,6.07524,6.07275,6.07399,49000000.0
2006-04-05 11:00:00,6.07355,6.07739,6.07333,6.07712,61000000.0
2006-04-05 11:05:00,6.07781,6.07893,6.07623,6.07681,71000000.0
2006-04-05 11:10:00,6.07737,6.07918,6.07646,6.07896,67000000.0
2006-04-05 11:15:00,6.07889,6.08168,6.07804,6.07983,63000000.0
2006-04-05 11:20:00,6.08007,6.08144,6.07867,6.08018,76000000.0
2006-04-05 11:25:00,6.08023,6.08333,6.07984,6.08103,64000000.0
2006-04-05 11:30:00,6.08235,6.08417,6.08071,6.08287,74000000.0
2006-04-05 11:35:00,6.082,6.08846,6.08182,6.0858,60000000.0
2006-04-05 11:40:00,6.08448,6.08481,6.08054,6.08341,64000000.0
2006-04-05 11:45:00,6.08158,6.08537,6.08158,6.0845,62000000.0
2006-04-05 11:50:00,6.0841,6.08484,6.08091,6.08186,68000000.0
2006-04-05 11:55:00,6.08136,6.0828,6.0803,6.08057,52000000.0
2006-04-05 12:00:00,6.07964,6.08111,6.07799,6.08037,63000000.0
2006-04-05 12:05:00,6.08048,6.08309,6.0787,6.08208,61000000.0
2006-04-05 12:10:00,6.0823,6.0837,6.08169,6.08362,63000000.0
2006-04-05 12:15:00,6.08211,6.08523,6.08202,6.08432,56000000.0
2006-04-05 12:20:00,6.08338,6.08468,6.08112,6.08235,70000000.0
2006-04-05 12:25:00,6.08264,6.08413,6.08149,6.08413,57000000.0
2006-04-05 12:30:00,6.08481,6.08488,6.08208,6.08416,61000000.0
2006-04-05 12:35:00,6.08424,6.08563,6.08204,6.08472,64000000.0
2006-04-05 12:40:00,6.08472,6.08559,6.08136,6.08137,70000000.0
2006-04-05 12:45:00,6.08198,6.08318,6.08065,6.08147,65000000.0
2006-04-05 12:50:00,6.08168,6.08353,6.08092,6.08353,66000000.0
2006-04-05 12:55:00,6.08352,6.08361,6.08152,6.08321,62000000.0
2006-04-05 13:00:00,6.08356,6.08395,6.08039,6.08306,81000000.0
2006-04-05 13:05:00,6.08265,6.08326,6.07967,6.08259,77000000.0
2006-04-05 13:10:00,6.08224,6.08256,6.07808,6.08001,79000000.0
2006-04-05 13:15:00,6.07998,6.08168,6.07807,6.08083,63000000.0
2006-04-05 13:20:00,6.08079,6.08301,6.07981,6.08241,78000000.0
2006-04-05 13:25:00,6.08206,6.08301,6.07892,6.08175,62000000.0
2006-04-05 13:30:00,6.0801,6.08321,6.0801,6.08193,55000000.0
2006-04-05 13:35:00,6.08242,6.08275,6.08035,6.08234,65000000.0
2006-04-05 13:40:00,6.08185,6.0819,6.07887,6.08025,55000000.0
2006-04-05 13:45:00,6.07886,6.08145,6.07556,6.08031,64000000.0
2006-04-05 13:50:00,6.08032,6.08111,6.07719,6.07931,58000000.0
2006-04-05 13:55:00,6.07945,6.08001,6.07737,6.07825,59000000.0
2006-04-05 14:00:00,6.07862,6.07964,6.07643,6.07897,72000000.0
2006-04-05 14:05:00,6.0793,6.07932,6.0764,6.07861,60000000.0
2006-04-05 14:10:00,6.07884,6.07983,6.07583,6.0798,56000000.0
2006-04-05 14:15:00,6.07965,6.07988,6.07551,6.07596,76000000.0
2006-04-05 14:20:00,6.07654,6.0769,6.07189,6.07228,52000000.0
2006-04-05 14:25:00,6.07274,6.07429,6.06819,6.0714,65000000.0
2006-04-05 14:30:00,6.07185,6.07228,6.06725,6.06882,60000000.0
2006-04-05 14:35:00,6.06666,6.0672,6.06093,6.06478,63000000.0
2006-04-05 14:40:00,6.06526,6.06812,6.06258,6.06812,77000000.0
2006-04-05 14:45:00,6.06734,6.0702,6.06551,6.06669,56000000.0
2006-04-05 14:50:00,6.06689,6.06806,6.06542,6.06735,60000000.0
2006-04-05 14:55:00,6.06695,6.06809,6.06475,6.06552,71000000.0
2006-04-05 15:00:00,6.06587,6.06865,6.06497,6.06767,76000000.0
2006-04-05 15:05:00,6.06688,6.07253,6.06688,6.0713,68000000.0
2006-04-05 15:10:00,6.07261,6.07357,6.06844,6.06951,61000000.0
2006-04-05 15:15:00,6.06981,6.07059,6.06734,6.06882,68000000.0
2006-04-05 15:20:00,6.06966,6.071,6.06779,6.06936,59000000.0
2006-04-05 15:25:00,6.06913,6.06963,6.06629,6.06873,71000000.0
2006-04-05 15:30:00,6.06858,6.0697,6.06714,6.06813,68000000.0
2006-04-05 15:35:00,6.06671,6.06783,6.06169,6.06169,52000000.0
2006-04-05 15:40:00,6.06197,6.06504,6.06129,6.06365,62000000.0
2006-04-05 15:45:00,6.06497,6.06629,6.06264,6.0646,81000000.0
2006-04-05 15:50:00,6.06421,6.06651,6.06072,6.06345,75000000.0
2006-04-05 15:55:00,6.06454,6.06775,6.0636,6.06636,74000000.0
2006-04-05 16:00:00,6.06624,6.06853,6.06069,6.06853,61000000.0
2006-04-05 16:05:00,6.07045,6.07653,6.06942,6.07328,70000000.0
2006-04-05 16:10:00,6.07262,6.07393,6.07103,6.07386,64000000.0
2006-04-05 16:15:00,6.07303,6.0739,6.06858,6.06982,66000000.0
2006-04-05 16:20:00,6.06956,6.07557,6.06855,6.07421,65000000.0
2006-04-05 16:25:00,6.07311,6.07971,6.07245,6.07971,51000000.0
2006-04-05 16:30:00,6.08047,6.0824,6.07655,6.07878,53000000.0
2006-04-05 16:35:00,6.07778,6.07851,6.07517,6.07606,78000000.0
2006-04-05 16:40:00,6.076,6.07892,6.07462,6.07847,86000000.0
2006-04-05 16:45:00,6.07825,6.07886,6.07449,6.07586,59000000.0
2006-04-05 16:50:00,6.07586,6.07997,6.07558,6.07964,66000000.0
2006-04-05 16:55:00,6.07752,6.07973,6.07432,6.07752,52000000.0
2006-04-05 17:00:00,6.0766,6.07779,6.07291,6.07359,62000000.0
2006-04-05 17:05:00,6.07339,6.07531,6.07081,6.07391,73000000.0
2006-04-05 17:10:00,6.07352,6.07584,6.07122,6.07219,57000000.0
2006-04-05 17:15:00,6.07242,6.07242,6.0679,6.0679,71000000.0
2006-04-05 17:20:00,6.06879,6.07599,6.06851,6.07415,55000000.0
2006-04-05 17:25:00,6.07502,6.07624,6.07364,6.07474,62000000.0
2006-04-05 17:30:00,6.07465,6.07891,6.07272,6.07874,63000000.0
2006-04-05 17:35:00,6.07862,6.07928,6.07593,6.07823,64000000.0
2006-04-05 17:40:00,6.07768,6.08111,6.07674,6.08111,76000000.0
2006-04-05 17:45:00,6.07996,6.08366,6.07952,6.08028,60000000.0
2006-04-05 17:50:00,6.07955,6.08086,6.07523,6.07691,86000000.0
2006-04-05 17:55:00,6.07662,6.07676,6.07275,6.07576,66000000.0
2006-04-05 18:00:00,6.07572,6.07678,6.07417,6.07564,72000000.0
2006-04-05 18:05:00,6.07485,6.07564,6.07219,6.07446,73000000.0
2006-04-05 18:10:00,6.07434,6.07484,6.07252,6.07328,58000000.0
2006-04-05 18:15:00,6.07361,6.07458,6.07028,6.07104,61000000.0
2006-04-05 18:20:00,6.07079,6.07336,6.07051,6.07266,63000000.0
2006-04-05 18:25:00,6.07272,6.07281,6.0701,6.07186,67000000.0
2006-04-05 18:30:00,6.07276,6.07352,6.07073,6.07344,65000000.0
2006-04-05 18:35:00,6.0736,6.07374,6.07,6.07146,76000000.0
2006-04-05 18:40:00,6.07177,6.07213,6.06814,6.06925,67000000.0
2006-04-05 18:45:00,6.07013,6.07071,6.068,6.06918,66000000.0
2006-04-05 18:50:00,6.06888,6.06969,6.06483,6.06618,63000000.0
2006-04-05 18:55:00,6.06611,6.06776,6.06443,6.067,71000000.0
2006-04-05 19:00:00,6.06756,6.06876,6.0662,6.06768,70000000.0
2006-04-05 19:05:00,6.06849,6.06998,6.06742,6.06916,76000000.0
2006-04-05 19:10:00,6.0675,6.06789,6.06482,6.06706,68000000.0
2006-04-05 19:15:00,6.06588,6.06828,6.06501,6.06715,61000000.0
2006-04-05 19:20:00,6.0673,6.06788,6.06501,6.06562,72000000.0
2006-04-05 19:25:00,6.06586,6.06686,6.06427,6.06486,62000000.0
2006-04-05 19:30:00,6.06445,6.06603,6.06276,6.06448,66000000.0
2006-04-05 19:35:00,6.06604,6.06661,6.06315,6.06336,63000000.0
2006-04-05 19:40:00,6.06452,6.06564,6.06188,6.06299,70000000.0
2006-04-05 19:45:00,6.06274,6.06441,6.06158,6.06263,70000000.0
2006-04-05 19:50:00,6.06125,6.06268,6.0602,6.06207,71000000.0
2006-04-05 19:55:00,6.0619,6.06482,6.06072,6.06072,68000000.0
2006-04-05 20:00:00,6.06193,6.06365,6.06013,6.06345,67000000.0
2006-04-05 20:05:00,6.06307,6.064,6.06049,6.06209,65000000.0
2006-04-05 20:10:00,6.0616,6.06337,6.06045,6.06172,66000000.0
2006-04-05 20:15:00,6.06147,6.06235,6.06018,6.06155,64000000.0
2006-04-05 20:20:00,6.06209,6.06237,6.05826,6.05974,65000000.0
2006-04-05 20:25:00,6.06053,6.06074,6.05803,6.05948,63000000.0
2006-04-05 20:30:00,6.05945,6.06108,6.0583,6.05969,59000000.0
2006-04-05 20:35:00,6.06044,6.06275,6.05747,6.0609,70000000.0
2006-04-05 20:40:00,6.0601,6.06214,6.05924,6.06007,89000000.0
2006-04-05 20:45:00,6.06062,6.06144,6.05803,6.0595,67000000.0
2006-04-05 20:50:00,6.0587,6.06116,6.05805,6.06116,62000000.0
2006-04-05 20:55:00,6.06104,6.06162,6.05941,6.05997,65000000.0
2006-04-05 21:00:00,6.06038,6.06243,6.05967,6.06094,72000000.0
2006-04-05 21:05:00,6.06137,6.06286,6.06045,6.06163,66000000.0
2006-04-05 21:10:00,6.06159,6.06595,6.06071,6.06523,62000000.0
2006-04-05 21:15:00,6.06492,6.0671,6.06255,6.06644,68000000.0
2006-04-05 21:20:00,6.06625,6.06625,6.06248,6.06415,52000000.0
2006-04-05 21:25:00,6.06431,6.06679,6.06341,6.06548,58000000.0
2006-04-05 21:30:00,6.06576,6.06697,6.06425,6.06485,59000000.0
2006-04-05 21:35:00,6.06614,6.06627,6.06386,6.06402,88000000.0
2006-04-05 21:40:00,6.06297,6.06569,6.06297,6.06465,65000000.0
2006-04-05 21:45:00,6.06432,6.06567,6.06318,6.06464,62000000.0
2006-04-05 21:50:00,6.06579,6.06614,6.06325,6.06435,62000000.0
2006-04-05 21:55:00,6.06416,6.06703,6.06409,6.06517,72000000.0
2006-04-05 22:00:00,6.06522,6.06595,6.06349,6.06474,79000000.0
2006-04-05 22:05:00,6.06484,6.06695,6.0638,6.06575,67000000.0
2006-04-05 22:10:00,6.06517,6.06638,6.06371,6.0649,64000000.0
2006-04-05 22:15:00,6.06543,6.06675,6.06423,6.06562,69000000.0
2006-04-05 22:20:00,6.06513,6.06699,6.06341,6.0638,69000000.0
2006-04-05 22:25:00,6.06477,6.06612,6.0633,6.06501,63000000.0
2006-04-05 22:30:00,6.0646,6.06597,6.06335,6.06522,60000000.0
2006-04-05 22:35:00,6.06486,6.06586,6.06378,6.06441,56000000.0
2006-04-05 22:40:00,6.06477,6.0661,6.0635,6.06495,63000000.0
2006-04-05 22:45:00,6.06541,6.06716,6.06473,6.06587,68000000.0
2006-04-05 22:50:00,6.06546,6.06773,6.065,6.06703,70000000.0
2006-04-05 22:55:00,6.06699,6.06844,6.06582,6.06717,64000000.0
2006-04-05 23:00:00,6.06772,6.06812,6.06393,6.06599,68000000.0
2006-04-05 23:05:00,6.06494,6.06587,6.06276,6.06276,60000000.0
2006-04-05 23:10:00,6.06273,6.0646,6.06157,6.06352,66000000.0
2006-04-05 23:15:00,6.06384,6.0647,6.06235,6.0634,65000000.0
2006-04-05 23:20:00,6.06309,6.06416,6.06189,6.06228,66000000.0
2006-04-05 23:25:00,6.06224,6.06383,6.06081,6.0624,64000000.0
2006-04-05 23:30:00,6.06303,6.06492,6.06218,6.0638,72000000.0
2006-04-05 23:35:00,6.06542,6.06564,6.06269,6.06297,62000000.0
2006-04-05 23:40:00,6.06304,6.06499,6.06037,6.06202,80000000.0
2006-04-05 23:45:00,6.06162,6.06304,6.06057,6.06234,76000000.0
2006-04-05 23:50:00,6.06242,6.06452,6.05918,6.06228,67000000.0
2006-04-05 23:55:00,6.06333,6.06543,6.06194,6.0649,76000000.0
2006-04-06 00:00:00,6.06504,6.06613,6.06202,6.06375,70000000.0
2006-04-06 00:05:00,6.06378,6.06528,6.06262,6.06359,62000000.0
2006-04-06 00:10:00,6.06339,6.06642,6.06286,6.06472,63000000.0
2006-04-06 00:15:00,6.06397,6.06644,6.06337,6.0648,65000000.0
2006-04-06 00:20:00,6.06505,6.06636,6.06369,6.06371,60000000.0
2006-04-06 00:25:00,6.06512,6.06766,6.06462,6.06575,66000000.0
2006-04-06 00:30:00,6.06595,6.0703,6.06591,6.06866,64000000.0
2006-04-06 00:35:00,6.06879,6.06976,6.067,6.06884,80000000.0
2006-04-06 00:40:00,6.06894,6.06991,6.06671,6.06718,61000000.0
2006-04-06 00:45:00,6.06663,6.06852,6.06573,6.0682,63000000.0
2006-04-06 00:50:00,6.06768,6.06831,6.06468,6.06513,60000000.0
2006-04-06 00:55:00,6.06561,6.06963,6.06558,6.06609,66000000.0
2006-04-06 01:00:00,6.06649,6.06985,6.06631,6.0691,63000000.0
2006-04-06 01:05:00,6.06907,6.07036,6.06681,6.06693,70000000.0
2006-04-06 01:10:00,6.06654,6.07021,6.06654,6.06953,55000000.0
2006-04-06 01:15:00,6.06944,6.07085,6.06791,6.06822,63000000.0
2006-04-06 01:20:00,6.06783,6.06887,6.06679,6.0668,59000000.0
2006-04-06 01:25:00,6.06631,6.06848,6.06535,6.06651,70000000.0
2006-04-06 01:30:00,6.06646,6.0692,6.06544,6.06644,68000000.0
2006-04-06 01:35:00,6.06665,6.06967,6.06665,6.06967,71000000.0
2006-04-06 01:40:00,6.06888,6.06944,6.06702,6.06766,72000000.0
2006-04-06 01:45:00,6.06769,6.06942,6.0669,6.06832,68000000.0
2006-04-06 01:50:00,6.0678,6.06994,6.06751,6.06874,67000000.0
2006-04-06 01:55:00,6.06884,6.07102,6.06884,6.07065,61000000.0
2006-04-06 02:00:00,6.07042,6.0705,6.06787,6.07021,69000000.0
2006-04-06 02:05:00,6.0706,6.07264,6.06908,6.07,73000000.0
2006-04-06 02:10:00,6.06944,6.07122,6.06547,6.06618,74000000.0
2006-04-06 02:15:00,6.06641,6.06769,6.06405,6.06415,70000000.0
2006-04-06 02:20:00,6.0644,6.06953,6.0644,6.06742,74000000.0
2006-04-06 02:25:00,6.06696,6.06816,6.06497,6.06613,59000000.0
2006-04-06 02:30:00,6.06544,6.06731,6.06376,6.06465,64000000.0
2006-04-06 02:35:00,6.06623,6.06709,6.06449,6.06648,71000000.0
2006-04-06 02:40:00,6.06573,6.06691,6.06404,6.06573,69000000.0
2006-04-06 02:45:00,6.06594,6.06922,6.06515,6.069,69000000.0
2006-04-06 02:50:00,6.06907,6.07008,6.0665,6.07008,66000000.0
2006-04-06 02:55:00,6.06875,6.07234,6.06768,6.07132,65000000.0
2006-04-06 03:00:00,6.07215,6.07284,6.07017,6.07067,67000000.0
2006-04-06 03:05:00,6.07067,6.07408,6.07027,6.07257,68000000.0
2006-04-06 03:10:00,6.0729,6.07367,6.07032,6.07088,80000000.0
2006-04-06 03:15:00,6.07079,6.07257,6.06974,6.06974,50000000.0
2006-04-06 03:20:00,6.07062,6.07148,6.06853,6.06955,62000000.0
2006-04-06 03:25:00,6.06926,6.07196,6.0663,6.07119,71000000.0
2006-04-06 03:30:00,6.07182,6.07182,6.06795,6.06848,68000000.0
2006-04-06 03:35:00,6.06915,6.07112,6.06785,6.06845,60000000.0
2006-04-06 03:40:00,6.06921,6.06996,6.06737,6.06925,82000000.0
2006-04-06 03:45:00,6.06929,6.07044,6.06827,6.06862,53000000.0
2006-04-06 03:50:00,6.06848,6.07086,6.06848,6.06998,74000000.0
2006-04-06 03:55:00,6.0706,6.07271,6.06976,6.0717,63000000.0
2006-04-06 04:00:00,6.07102,6.07212,6.07,6.07056,70000000.0
2006-04-06 04:05:00,6.07038,6.07218,6.06904,6.06946,66000000.0
2006-04-06 04:10:00,6.0695,6.07078,6.06803,6.06904,77000000.0
2006-04-06 04:15:00,6.06801,6.07263,6.06739,6.0713,57000000.0
2006-04-06 04:20:00,6.07097,6.07197,6.06807,6.06916,62000000.0
2006-04-06 04:25:00,6.0681,6.07118,6.06806,6.06956,53000000.0
2006-04-06 04:30:00,6.06999,6.07072,6.06811,6.06878,66000000.0
2006-04-06 04:35:00,6.07008,6.07049,6.06729,6.0691,64000000.0
2006-04-06 04:40:00,6.06879,6.07135,6.06879,6.07004,54000000.0
2006-04-06 04:45:00,6.0699,6.07086,6.06856,6.06949,63000000.0
2006-04-06 04:50:00,6.06972,6.0716,6.06831,6.06831,71000000.0
2006-04-06 04:55:00,6.06774,6.06955,6.06676,6.06799,65000000.0
2006-04-06 05:00:00,6.06787,6.07078,6.06666,6.06939,62000000.0
2006-04-06 05:05:00,6.07002,6.07082,6.067,6.06762,72000000.0
2006-04-06 05:10:00,6.06793,6.06953,6.06619,6.06793,59000000.0
2006-04-06 05:15:00,6.06783,6.06818,6.06541,6.06649,67000000.0
2006-04-06 05:20:00,6.06635,6.0671,6.06487,6.06619,79000000.0
2006-04-06 05:25:00,6.06489,6.06667,6.0623,6.06545,66000000.0
2006-04-06 05:30:00,6.06471,6.06572,6.06239,6.06386,76000000.0
2006-04-06 05:35:00,6.06511,6.06511,6.06278,6.06422,78000000.0
2006-04-06 05:40:00,6.0646,6.06563,6.06342,6.06453,61000000.0
2006-04-06 05:45:00,6.06605,6.0667,6.06451,6.06593,77000000.0
2006-04-06 05:50:00,6.06466,6.06704,6.06427,6.0648,62000000.0
2006-04-06 05:55:00,6.06659,6.0685,6.06588,6.06691,70000000.0
2006-04-06 06:00:00,6.06697,6.06826,6.06476,6.06767,77000000.0
2006-04-06 06:05:00,6.06726,6.06936,6.06632,6.06767,81000000.0
2006-04-06 06:10:00,6.06783,6.0712,6.06724,6.06973,73000000.0
2006-04-06 06:15:00,6.07061,6.07061,6.0676,6.06892,69000000.0
2006-04-06 06:20:00,6.06896,6.06989,6.06655,6.068,68000000.0
2006-04-06 06:25:00,6.06719,6.06938,6.06691,6.06786,71000000.0
2006-04-06 06:30:00,6.06784,6.07013,6.06748,6.0701,58000000.0
2006-04-06 06:35:00,6.06846,6.07047,6.06791,6.06885,72000000.0
2006-04-06 06:40:00,6.06944,6.07088,6.06717,6.06809,71000000.0
2006-04-06 06:45:00,6.06778,6.06917,6.06692,6.0676,69000000.0
2006-04-06 06:50:00,6.06727,6.06902,6.06663,6.06748,56000000.0
2006-04-06 06:55:00,6.0675,6.06892,6.06605,6.06625,64000000.0
2006-04-06 07:00:00,6.06729,6.06856,6.06677,6.0685,58000000.0
2006-04-06 07:05:00,6.0683,6.06939,6.06659,6.06865,59000000.0
2006-04-06 07:10:00,6.06912,6.07078,6.0678,6.06996,82000000.0
2006-04-06 07:15:00,6.06927,6.07034,6.06716,6.06964,80000000.0
2006-04-06 07:20:00,6.0693,6.07041,6.06737,6.06939,76000000.0
2006-04-06 07:25:00,6.06895,6.07021,6.06617,6.06819,78000000.0
2006-04-06 07:30:00,6.0688,6.07033,6.06695,6.06734,61000000.0
2006-04-06 07:35:00,6.06804,6.07,6.0667,6.06805,63000000.0
2006-04-06 07:40:00,6.06811,6.06977,6.06712,6.06938,55000000.0
2006-04-06 07:45:00,6.06761,6.07086,6.06636,6.06792,59000000.0
2006-04-06 07:50:00,6.06838,6.07016,6.06773,6.068,67000000.0
2006-04-06 07:55:00,6.06473,6.06973,6.06459,6.06943,62000000.0
2006-04-06 08:00:00,6.06841,6.06916,6.06539,6.06837,65000000.0
2006-04-06 08:05:00,6.06808,6.07027,6.06667,6.06995,73000000.0
2006-04-06 08:10:00,6.06988,6.07034,6.06728,6.06922,58000000.0
2006-04-06 08:15:00,6.06886,6.07012,6.06774,6.06816,59000000.0
2006-04-06 08:20:00,6.06872,6.06945,6.06552,6.06552,64000000.0
2006-04-06 08:25:00,6.06667,6.06959,6.06527,6.06739,56000000.0
2006-04-06 08:30:00,6.06809,6.06863,6.06525,6.06723,62000000.0
2006-04-06 08:35:00,6.06789,6.06945,6.0668,6.06817,56000000.0
2006-04-06 08:40:00,6.06868,6.07062,6.06787,6.06929,58000000.0
2006-04-06 08:45:00,6.06976,6.0713,6.06621,6.06807,76000000.0
2006-04-06 08:50:00,6.06802,6.0702,6.06653,6.06856,81000000.0
2006-04-06 08:55:00,6.06725,6.06814,6.06315,6.06773,70000000.0
2006-04-06 09:00:00,6.06676,6.0677,6.06389,6.06582,62000000.0
2006-04-06 09:05:00,6.06665,6.06772,6.06463,6.06634,66000000.0
2006-04-06 09:10:00,6.06735,6.06758,6.06489,6.06567,67000000.0
2006-04-06 09:15:00,6.06625,6.06625,6.06262,6.06407,72000000.0
2006-04-06 09:20:00,6.06356,6.06508,6.05823,6.05915,74000000.0
2006-04-06 09:25:00,6.05787,6.05986,6.05411,6.0577,68000000.0
2006-04-06 09:30:00,6.05632,6.0641,6.05617,6.06,69000000.0
2006-04-06 09:35:00,6.06045,6.06336,6.05859,6.06185,85000000.0
2006-04-06 09:40:00,6.06239,6.06501,6.05922,6.06498,74000000.0
2006-04-06 09:45:00,6.06457,6.0675,6.06271,6.06699,76000000.0
2006-04-06 09:50:00,6.06741,6.06837,6.06574,6.06583,74000000.0
2006-04-06 09:55:00,6.06677,6.06803,6.06395,6.06494,68000000.0
2006-04-06 10:00:00,6.06559,6.06715,6.06416,6.0645,75000000.0
2006-04-06 10:05:00,6.06483,6.06635,6.06356,6.0646,50000000.0
2006-04-06 10:10:00,6.06402,6.06402,6.05962,6.06039,70000000.0
2006-04-06 10:15:00,6.0601,6.06407,6.05805,6.06169,74000000.0
2006-04-06 10:20:00,6.06269,6.06499,6.06027,6.06265,60000000.0
2006-04-06 10:25:00,6.06296,6.06306,6.05918,6.06031,60000000.0
2006-04-06 10:30:00,6.05929,6.06101,6.05834,6.06065,57000000.0
2006-04-06 10:35:00,6.0603,6.06105,6.05634,6.05834,72000000.0
2006-04-06 10:40:00,6.05808,6.05999,6.05536,6.05726,62000000.0
2006-04-06 10:45:00,6.0571,6.05853,6.0547,6.05743,55000000.0
2006-04-06 10:50:00,6.05641,6.05819,6.05451,6.05706,72000000.0
2006-04-06 10:55:00,6.05777,6.05777,6.04696,6.05237,49000000.0
2006-04-06 11:00:00,6.05201,6.05401,6.04844,6.05326,61000000.0
2006-04-06 11:05:00,6.05144,6.05338,6.05081,6.05271,71000000.0
2006-04-06 11:10:00,6.0528,6.05335,6.04899,6.05135,67000000.0
2006-04-06 11:15:00,6.0523,6.05326,6.04802,6.04875,63000000.0
2006-04-06 11:20:00,6.04833,6.05106,6.04774,6.0504,76000000.0
2006-04-06 11:25:00,6.04906,6.0506,6.04602,6.04605,64000000.0
2006-04-06 11:30:00,6.04623,6.05325,6.04623,6.05025,74000000.0
2006-04-06 11:35:00,6.04965,6.05204,6.0473,6.05204,60000000.0
2006-04-06 11:40:00,6.05236,6.05295,6.04813,6.05039,64000000.0
2006-04-06 11:45:00,6.04989,6.05087,6.04837,6.0507,62000000.0
2006-04-06 11:50:00,6.05088,6.05132,6.04841,6.0502,68000000.0
2006-04-06 11:55:00,6.05091,6.05171,6.04894,6.05127,52000000.0
2006-04-06 12:00:00,6.05109,6.05446,6.04869,6.05269,63000000.0
2006-04-06 12:05:00,6.05109,6.05256,6.04987,6.05088,61000000.0
2006-04-06 12:10:00,6.05072,6.05298,6.05016,6.05231,63000000.0
2006-04-06 12:15:00,6.0527,6.05453,6.05178,6.05392,56000000.0
2006-04-06 12:20:00,6.05414,6.05475,6.0521,6.05315,70000000.0
2006-04-06 12:25:00,6.05471,6.05849,6.05392,6.05839,57000000.0
2006-04-06 12:30:00,6.05877,6.05945,6.05499,6.05666,61000000.0
2006-04-06 12:35:00,6.05735,6.05806,6.05399,6.05399,64000000.0
2006-04-06 12:40:00,6.05527,6.05657,6.05264,6.0536,70000000.0
2006-04-06 12:45:00,6.0547,6.05509,6.05036,6.05222,65000000.0
2006-04-06 12:50:00,6.05218,6.05317,6.04958,6.05254,66000000.0
2006-04-06 12:55:00,6.05272,6.05901,6.05213,6.05804,62000000.0
2006-04-06 13:00:00,6.05725,6.05828,6.05515,6.05687,81000000.0
2006-04-06 13:05:00,6.05779,6.05784,6.05368,6.05368,77000000.0
2006-04-06 13:10:00,6.05331,6.05704,6.05324,6.05665,79000000.0
2006-04-06 13:15:00,6.05645,6.05741,6.0542,6.05526,63000000.0
2006-04-06 13:20:00,6.05526,6.05821,6.05402,6.05673,78000000.0
2006-04-06 13:25:00,6.05603,6.05753,6.05511,6.05682,62000000.0
2006-04-06 13:30:00,6.05644,6.05777,6.05473,6.05586,55000000.0
2006-04-06 13:35:00,6.05603,6.05666,6.04963,6.05323,65000000.0
2006-04-06 13:40:00,6.05371,6.05742,6.05371,6.05583,55000000.0
2006-04-06 13:45:00,6.05555,6.05806,6.05549,6.05802,64000000.0
2006-04-06 13:50:00,6.05834,6.05847,6.05582,6.05667,58000000.0
2006-04-06 13:55:00,6.05585,6.05762,6.05381,6.05478,59000000.0
2006-04-06 14:00:00,6.05439,6.0554,6.05238,6.05349,72000000.0
2006-04-06 14:05:00,6.05328,6.05404,6.05149,6.05216,60000000.0
2006-04-06 14:10:00,6.05188,6.05546,6.05188,6.05478,56000000.0
2006-04-06 14:15:00,6.05475,6.0567,6.05431,6.05656,76000000.0
2006-04-06 14:20:00,6.05685,6.0628,6.05653,6.0609,52000000.0
2006-04-06 14:25:00,6.06065,6.06111,6.0567,6.05847,65000000.0
2006-04-06 14:30:00,6.05897,6.06321,6.05751,6.0612,60000000.0
2006-04-06 14:35:00,6.06188,6.06779,6.05965,6.06573,63000000.0
2006-04-06 14:40:00,6.06734,6.07517,6.06617,6.06891,77000000.0
2006-04-06 14:45:00,6.07031,6.09163,6.06953,6.08995,56000000.0
2006-04-06 14:50:00,6.09305,6.10047,6.08934,6.09573,60000000.0
2006-04-06 14:55:00,6.09627,6.10686,6.09031,6.09203,71000000.0
2006-04-06 15:00:00,6.09016,6.09239,6.08797,6.09197,76000000.0
2006-04-06 15:05:00,6.09383,6.09896,6.09276,6.0956,68000000.0
2006-04-06 15:10:00,6.09535,6.10013,6.09163,6.09451,61000000.0
2006-04-06 15:15:00,6.09349,6.09783,6.09273,6.0944,68000000.0
2006-04-06 15:20:00,6.09385,6.09797,6.09222,6.09404,59000000.0
2006-04-06 15:25:00,6.09474,6.09931,6.09308,6.09813,71000000.0
2006-04-06 15:30:00,6.09804,6.10243,6.09763,6.10197,68000000.0
2006-04-06 15:35:00,6.10208,6.10569,6.10177,6.10284,52000000.0
2006-04-06 15:40:00,6.10257,6.10443,6.10121,6.10251,62000000.0
2006-04-06 15:45:00,6.10143,6.10217,6.09786,6.10213,81000000.0
2006-04-06 15:50:00,6.10125,6.10338,6.09913,6.10295,75000000.0
2006-04-06 15:55:00,6.10147,6.10382,6.10039,6.1028,74000000.0
2006-04-06 16:00:00,6.10482,6.11287,6.10287,6.10989,61000000.0
2006-04-06 16:05:00,6.11033,6.11153,6.10789,6.10981,70000000.0
2006-04-06 16:10:00,6.10982,6.11081,6.10201,6.10317,64000000.0
2006-04-06 16:15:00,6.10443,6.10766,6.1026,6.10685,66000000.0
2006-04-06 16:20:00,6.10607,6.10661,6.10125,6.10255,65000000.0
2006-04-06 16:25:00,6.10196,6.10196,6.09412,6.09412,51000000.0
2006-04-06 16:30:00,6.09397,6.09416,6.08973,6.09071,53000000.0
2006-04-06 16:35:00,6.08968,6.09384,6.08915,6.09094,78000000.0
2006-04-06 16:40:00,6.09116,6.09536,6.08874,6.09466,86000000.0
2006-04-06 16:45:00,6.09532,6.09689,6.09273,6.09666,59000000.0
2006-04-06 16:50:00,6.09507,6.0976,6.09507,6.09662,66000000.0
2006-04-06 16:55:00,6.09631,6.09777,6.0944,6.09573,52000000.0
2006-04-06 17:00:00,6.09485,6.09752,6.09351,6.09604,62000000.0
2006-04-06 17:05:00,6.09521,6.09873,6.09507,6.09798,73000000.0
2006-04-06 17:10:00,6.09825,6.09825,6.09545,6.0961,57000000.0
2006-04-06 17:15:00,6.09536,6.09845,6.09412,6.09747,71000000.0
2006-04-06 17:20:00,6.09722,6.10023,6.09682,6.09991,55000000.0
2006-04-06 17:25:00,6.10021,6.10293,6.09844,6.10205,62000000.0
2006-04-06 17:30:00,6.10075,6.10404,6.09941,6.10319,63000000.0
2006-04-06 17:35:00,6.10334,6.10434,6.10111,6.10146,64000000.0
2006-04-06 17:40:00,6.10115,6.1032,6.10067,6.10261,76000000.0
2006-04-06 17:45:00,6.1031,6.10555,6.10206,6.10254,60000000.0
2006-04-06 17:50:00,6.10174,6.10401,6.09992,6.10304,86000000.0
2006-04-06 17:55:00,6.10457,6.10594,6.10115,6.10297,66000000.0
2006-04-06 18:00:00,6.1031,6.10322,6.09931,6.10322,72000000.0
2006-04-06 18:05:00,6.10363,6.10479,6.10186,6.10463,73000000.0
2006-04-06 18:10:00,6.10482,6.10572,6.10289,6.10546,58000000.0
2006-04-06 18:15:00,6.10535,6.10935,6.10464,6.10845,61000000.0
2006-04-06 18:20:00,6.10836,6.11062,6.10769,6.10947,63000000.0
2006-04-06 18:25:00,6.11034,6.1111,6.10842,6.10952,67000000.0
2006-04-06 18:30:00,6.10925,6.1093,6.10436,6.10452,65000000.0
2006-04-06 18:35:00,6.10569,6.10714,6.10471,6.10552,76000000.0
2006-04-06 18:40:00,6.10465,6.10533,6.10043,6.10058,67000000.0
2006-04-06 18:45:00,6.09988,6.10121,6.09819,6.09857,66000000.0
2006-04-06 18:50:00,6.09861,6.10004,6.09691,6.09778,63000000.0
2006-04-06 18:55:00,6.098,6.09908,6.09594,6.09703,71000000.0
2006-04-06 19:00:00,6.09853,6.09961,6.09586,6.09666,70000000.0
2006-04-06 19:05:00,6.0971,6.10164,6.09574,6.10073,76000000.0
2006-04-06 19:10:00,6.09981,6.1026,6.09981,6.10108,68000000.0
2006-04-06 19:15:00,6.1002,6.10151,6.0991,6.10047,61000000.0
2006-04-06 19:20:00,6.09974,6.10053,6.0981,6.09842,72000000.0
2006-04-06 19:25:00,6.09932,6.10273,6.09874,6.10273,62000000.0
2006-04-06 19:30:00,6.1018,6.10345,6.10113,6.10113,66000000.0
2006-04-06 19:35:00,6.10122,6.10305,6.10122,6.1023,63000000.0
2006-04-06 19:40:00,6.10246,6.10359,6.0973,6.09771,70000000.0
2006-04-06 19:45:00,6.09745,6.10044,6.09736,6.09785,70000000.0
2006-04-06 19:50:00,6.09811,6.10087,6.09636,6.09725,71000000.0
2006-04-06 19:55:00,6.09789,6.09995,6.09719,6.09833,68000000.0
2006-04-06 20:00:00,6.099,6.10162,6.099,6.1007,67000000.0
2006-04-06 20:05:00,6.10127,6.10277,6.09982,6.10102,65000000.0
2006-04-06 20:10:00,6.10102,6.10474,6.10017,6.10415,66000000.0
2006-04-06 20:15:00,6.10369,6.10758,6.1024,6.10543,64000000.0
2006-04-06 20:20:00,6.10379,6.10569,6.10186,6.10309,65000000.0
2006-04-06 20:25:00,6.10268,6.10407,6.10058,6.10246,63000000.0
2006-04-06 20:30:00,6.09998,6.10125,6.09705,6.09854,59000000.0
2006-04-06 20:35:00,6.09888,6.10039,6.09761,6.09894,70000000.0
2006-04-06 20:40:00,6.09911,6.1011,6.09792,6.09936,89000000.0
2006-04-06 20:45:00,6.0997,6.10091,6.09786,6.10016,67000000.0
2006-04-06 20:50:00,6.09937,6.10118,6.09847,6.09968,62000000.0
2006-04-06 20:55:00,6.09846,6.10046,6.09565,6.09573,65000000.0
2006-04-06 21:00:00,6.09567,6.09637,6.0937,6.09458,72000000.0
2006-04-06 21:05:00,6.09428,6.09775,6.09428,6.09678,66000000.0
2006-04-06 21:10:00,6.09652,6.09712,6.09391,6.09391,62000000.0
2006-04-06 21:15:00,6.09403,6.09657,6.09383,6.09472,68000000.0
2006-04-06 21:20:00,6.09451,6.09646,6.09437,6.09626,52000000.0
2006-04-06 21:25:00,6.09645,6.09755,6.0954,6.09614,58000000.0
2006-04-06 21:30:00,6.09557,6.09715,6.09501,6.09641,59000000.0
2006-04-06 21:35:00,6.09677,6.09757,6.09497,6.09707,88000000.0
2006-04-06 21:40:00,6.09704,6.0971,6.0953,6.0971,65000000.0
2006-04-06 21:45:00,6.09686,6.09712,6.09471,6.09625,62000000.0
2006-04-06 21:50:00,6.0966,6.09814,6.09563,6.0972,62000000.0
2006-04-06 21:55:00,6.09626,6.09703,6.09357,6.09429,72000000.0
2006-04-06 22:00:00,6.09375,6.09661,6.09375,6.09638,79000000.0
2006-04-06 22:05:00,6.09596,6.09664,6.09474,6.09598,67000000.0
2006-04-06 22:10:00,6.09541,6.09701,6.09437,6.09666,64000000.0
2006-04-06 22:15:00,6.09657,6.09809,6.09543,6.09743,69000000.0
2006-04-06 22:20:00,6.09693,6.09766,6.09515,6.09711,69000000.0
2006-04-06 22:25:00,6.09682,6.09786,6.09572,6.09777,63000000.0
2006-04-06 22:30:00,6.09758,6.09783,6.09495,6.09691,60000000.0
2006-04-06 22:35:00,6.09673,6.09794,6.09581,6.09645,56000000.0
2006-04-06 22:40:00,6.09638,6.09946,6.09586,6.09729,63000000.0
2006-04-06 22:45:00,6.09681,6.09841,6.09566,6.09742,68000000.0
2006-04-06 22:50:00,6.0975,6.0988,6.09652,6.09747,70000000.0
2006-04-06 22:55:00,6.09717,6.0988,6.09576,6.0962,64000000.0
2006-04-06 23:00:00,6.09608,6.09693,6.09407,6.09515,68000000.0
2006-04-06 23:05:00,6.09496,6.09814,6.09437,6.09777,60000000.0
2006-04-06 23:10:00,6.09777,6.09887,6.09688,6.09854,66000000.0
2006-04-06 23:15:00,6.09807,6.099,6.09698,6.09747,65000000.0
2006-04-06 23:20:00,6.09737,6.09933,6.09737,6.09913,66000000.0
2006-04-06 23:25:00,6.09917,6.10021,6.09807,6.09842,64000000.0
2006-04-06 23:30:00,6.09863,6.0999,6.09775,6.09851,72000000.0
2006-04-06 23:35:00,6.09909,6.10048,6.09763,6.09994,62000000.0
2006-04-06 23:40:00,6.1006,6.10112,6.09857,6.09978,80000000.0
2006-04-06 23:45:00,6.09945,6.10159,6.09899,6.10061,76000000.0
2006-04-06 23:50:00,6.10082,6.10182,6.09947,6.09954,67000000.0
2006-04-06 23:55:00,6.09996,6.10222,6.0999,6.10221,76000000.0
2006-04-07 00:00:00,6.10283,6.10421,6.10137,6.10189,70000000.0
2006-04-07 00:05:00,6.10177,6.10584,6.10177,6.10525,62000000.0
2006-04-07 00:10:00,6.10514,6.10598,6.1035,6.1041,63000000.0
2006-04-07 00:15:00,6.10406,6.10612,6.10339,6.105,65000000.0
2006-04-07 00:20:00,6.10366,6.10589,6.10343,6.10434,60000000.0
2006-04-07 00:25:00,6.10366,6.10506,6.10185,6.1021,66000000.0
2006-04-07 00:30:00,6.10143,6.10388,6.09946,6.1029,64000000.0
2006-04-07 00:35:00,6.10299,6.10438,6.10139,6.10438,80000000.0
2006-04-07 00:40:00,6.10407,6.10431,6.10092,6.10223,61000000.0
2006-04-07 00:45:00,6.10252,6.10509,6.10231,6.10408,63000000.0
2006-04-07 00:50:00,6.10361,6.10577,6.1034,6.10478,60000000.0
2006-04-07 00:55:00,6.10423,6.10523,6.10224,6.10362,66000000.0
2006-04-07 01:00:00,6.10378,6.10481,6.10191,6.10382,63000000.0
2006-04-07 01:05:00,6.10468,6.10597,6.10185,6.1032,70000000.0
2006-04-07 01:10:00,6.10493,6.1067,6.10258,6.10561,55000000.0
2006-04-07 01:15:00,6.10605,6.10918,6.10567,6.10776,63000000.0
2006-04-07 01:20:00,6.10761,6.10952,6.10557,6.10764,59000000.0
2006-04-07 01:25:00,6.10603,6.11047,6.10594,6.10812,70000000.0
2006-04-07 01:30:00,6.10795,6.11018,6.10676,6.10846,68000000.0
2006-04-07 01:35:00,6.10983,6.10983,6.10729,6.10963,71000000.0
2006-04-07 01:40:00,6.10905,6.10905,6.10526,6.10665,72000000.0
2006-04-07 01:45:00,6.10626,6.10823,6.10406,6.10737,68000000.0
2006-04-07 01:50:00,6.10795,6.11409,6.10767,6.11127,67000000.0
2006-04-07 01:55:00,6.1097,6.11272,6.10653,6.10691,61000000.0
2006-04-07 02:00:00,6.10681,6.11024,6.10668,6.10872,69000000.0
2006-04-07 02:05:00,6.10918,6.11304,6.10844,6.11294,73000000.0
2006-04-07 02:10:00,6.11261,6.1147,6.11082,6.11306,74000000.0
2006-04-07 02:15:00,6.11207,6.11391,6.11109,6.11268,70000000.0
2006-04-07 02:20:00,6.11286,6.11361,6.11082,6.11198,74000000.0
2006-04-07 02:25:00,6.11204,6.11363,6.11023,6.11202,59000000.0
2006-04-07 02:30:00,6.11226,6.11322,6.10871,6.11182,64000000.0
2006-04-07 02:35:00,6.11184,6.11193,6.10943,6.11061,71000000.0
2006-04-07 02:40:00,6.11086,6.11239,6.10971,6.11103,69000000.0
2006-04-07 02:45:00,6.11103,6.1114,6.10729,6.10791,69000000.0
2006-04-07 02:50:00,6.10747,6.11133,6.10744,6.10943,66000000.0
2006-04-07 02:55:00,6.1082,6.10924,6.10586,6.10798,65000000.0
2006-04-07 03:00:00,6.10809,6.10912,6.10592,6.10713,67000000.0
2006-04-07 03:05:00,6.10807,6.10961,6.10692,6.10858,68000000.0
2006-04-07 03:10:00,6.108,6.10978,6.10541,6.10751,80000000.0
2006-04-07 03:15:00,6.10817,6.10966,6.10688,6.10714,50000000.0
2006-04-07 03:20:00,6.1079,6.10924,6.1051,6.10743,62000000.0
2006-04-07 03:25:00,6.10732,6.11788,6.10683,6.11476,71000000.0
2006-04-07 03:30:00,6.11459,6.1152,6.11172,6.11449,68000000.0
2006-04-07 03:35:00,6.114,6.114,6.11048,6.11136,60000000.0
2006-04-07 03:40:00,6.11135,6.11289,6.11008,6.11168,82000000.0
2006-04-07 03:45:00,6.1126,6.11376,6.11158,6.11318,53000000.0
2006-04-07 03:50:00,6.11368,6.11421,6.11063,6.112,74000000.0
2006-04-07 03:55:00,6.11315,6.11555,6.11158,6.11158,63000000.0
2006-04-07 04:00:00,6.11177,6.11323,6.1109,6.11144,70000000.0
2006-04-07 04:05:00,6.11078,6.11242,6.10985,6.1101,66000000.0
2006-04-07 04:10:00,6.11089,6.11335,6.1096,6.1096,77000000.0
2006-04-07 04:15:00,6.10977,6.11298,6.10977,6.11292,57000000.0
2006-04-07 04:20:00,6.11291,6.11303,6.11005,6.11128,62000000.0
2006-04-07 04:25:00,6.1111,6.11133,6.10864,6.10983,53000000.0
2006-04-07 04:30:00,6.10995,6.10995,6.10643,6.10774,66000000.0
2006-04-07 04:35:00,6.10814,6.10921,6.10612,6.10734,64000000.0
2006-04-07 04:40:00,6.10843,6.10857,6.10513,6.10668,54000000.0
2006-04-07 04:45:00,6.1067,6.10987,6.1067,6.10914,63000000.0
2006-04-07 04:50:00,6.10935,6.11002,6.10733,6.10837,71000000.0
2006-04-07 04:55:00,6.10871,6.11232,6.10871,6.11225,65000000.0
2006-04-07 05:00:00,6.11219,6.1122,6.10932,6.11086,62000000.0
2006-04-07 05:05:00,6.11107,6.11204,6.10892,6.11042,72000000.0
2006-04-07 05:10:00,6.11084,6.11084,6.10859,6.10973,59000000.0
2006-04-07 05:15:00,6.10959,6.11195,6.10945,6.1105,67000000.0
2006-04-07 05:20:00,6.1109,6.11226,6.10931,6.11025,79000000.0
2006-04-07 05:25:00,6.10969,6.11129,6.10888,6.10926,66000000.0
2006-04-07 05:30:00,6.10827,6.11068,6.10781,6.10901,76000000.0
2006-04-07 05:35:00,6.1086,6.10953,6.10718,6.10848,78000000.0
2006-04-07 05:40:00,6.10924,6.11035,6.10774,6.10813,61000000.0
2006-04-07 05:45:00,6.10804,6.11076,6.10798,6.11056,77000000.0
2006-04-07 05:50:00,6.11061,6.11078,6.10852,6.10929,62000000.0
2006-04-07 05:55:00,6.10931,6.11162,6.10833,6.11054,70000000.0
2006-04-07 06:00:00,6.11065,6.11194,6.1091,6.11046,77000000.0
2006-04-07 06:05:00,6.11008,6.11091,6.10648,6.1076,81000000.0
2006-04-07 06:10:00,6.10787,6.10812,6.10382,6.10669,73000000.0
2006-04-07 06:15:00,6.107,6.10846,6.10582,6.10642,69000000.0
2006-04-07 06:20:00,6.10581,6.10786,6.10571,6.10647,68000000.0
2006-04-07 06:25:00,6.10612,6.10779,6.10564,6.10695,71000000.0
2006-04-07 06:30:00,6.10724,6.10756,6.10537,6.10732,58000000.0
2006-04-07 06:35:00,6.10737,6.10769,6.1053,6.10569,72000000.0
2006-04-07 06:40:00,6.10534,6.10786,6.10534,6.10646,71000000.0
2006-04-07 06:45:00,6.10735,6.11109,6.10572,6.11083,69000000.0
2006-04-07 06:50:00,6.11074,6.11154,6.10839,6.11072,56000000.0
2006-04-07 06:55:00,6.11152,6.1119,6.10938,6.1104,64000000.0
2006-04-07 07:00:00,6.11128,6.11181,6.10893,6.10999,58000000.0
2006-04-07 07:05:00,6.10939,6.11119,6.10881,6.11013,59000000.0
2006-04-07 07:10:00,6.11085,6.11292,6.10938,6.11175,82000000.0
2006-04-07 07:15:00,6.11189,6.11247,6.1088,6.11047,80000000.0
2006-04-07 07:20:00,6.11025,6.11163,6.10712,6.11054,76000000.0
2006-04-07 07:25:00,6.11048,6.11115,6.10809,6.1103,78000000.0
2006-04-07 07:30:00,6.11002,6.1103,6.10772,6.10902,61000000.0
2006-04-07 07:35:00,6.10961,6.1106,6.10849,6.11012,63000000.0
2006-04-07 07:40:00,6.10993,6.11085,6.10848,6.10959,55000000.0
2006-04-07 07:45:00,6.11011,6.11042,6.1084,6.10863,59000000.0
2006-04-07 07:50:00,6.1101,6.11089,6.10824,6.11058,67000000.0
2006-04-07 07:55:00,6.11012,6.11012,6.10645,6.10663,62000000.0
2006-04-07 08:00:00,6.10779,6.10889,6.10504,6.10644,65000000.0
2006-04-07 08:05:00,6.10727,6.10902,6.10655,6.10655,73000000.0
2006-04-07 08:10:00,6.10696,6.10951,6.10637,6.10793,58000000.0
2006-04-07 08:15:00,6.10865,6.10936,6.10537,6.10699,59000000.0
2006-04-07 08:20:00,6.10767,6.1091,6.10591,6.10795,64000000.0
2006-04-07 08:25:00,6.10769,6.10886,6.10627,6.10769,56000000.0
2006-04-07 08:30:00,6.10817,6.11063,6.10587,6.10746,62000000.0
2006-04-07 08:35:00,6.10788,6.11211,6.10752,6.11118,56000000.0
2006-04-07 08:40:00,6.11159,6.11239,6.10813,6.11144,58000000.0
2006-04-07 08:45:00,6.10998,6.11409,6.10998,6.1136,76000000.0
2006-04-07 08:50:00,6.11354,6.11643,6.11105,6.11643,81000000.0
2006-04-07 08:55:00,6.11609,6.117,6.11064,6.11328,70000000.0
2006-04-07 09:00:00,6.11377,6.11554,6.11222,6.11356,62000000.0
2006-04-07 09:05:00,6.11324,6.11714,6.11189,6.11699,66000000.0
2006-04-07 09:10:00,6.11638,6.11779,6.11378,6.11647,67000000.0
2006-04-07 09:15:00,6.11654,6.12731,6.11562,6.12445,72000000.0
2006-04-07 09:20:00,6.12409,6.12575,6.12214,6.1254,74000000.0
2006-04-07 09:25:00,6.12405,6.12546,6.12192,6.12364,68000000.0
2006-04-07 09:30:00,6.12364,6.12446,6.11922,6.12029,69000000.0
2006-04-07 09:35:00,6.12034,6.12104,6.11458,6.11599,85000000.0
2006-04-07 09:40:00,6.11486,6.11744,6.11433,6.11623,74000000.0
2006-04-07 09:45:00,6.11673,6.11904,6.11564,6.11744,76000000.0
2006-04-07 09:50:00,6.11791,6.11862,6.11645,6.11773,74000000.0
2006-04-07 09:55:00,6.11761,6.12064,6.11528,6.1192,68000000.0
2006-04-07 10:00:00,6.11836,6.11856,6.11584,6.1159,75000000.0
2006-04-07 10:05:00,6.11573,6.11762,6.11573,6.11709,50000000.0
2006-04-07 10:10:00,6.11636,6.11715,6.11223,6.11371,70000000.0
2006-04-07 10:15:00,6.11345,6.11551,6.1123,6.1155,74000000.0
2006-04-07 10:20:00,6.11439,6.11591,6.11103,6.11184,60000000.0
2006-04-07 10:25:00,6.11126,6.11282,6.1094,6.11116,60000000.0
2006-04-07 10:30:00,6.11068,6.11358,6.11006,6.11195,57000000.0
2006-04-07 10:35:00,6.11283,6.11812,6.11221,6.11458,72000000.0
2006-04-07 10:40:00,6.11487,6.11591,6.11359,6.11424,62000000.0
2006-04-07 10:45:00,6.11387,6.11712,6.11287,6.11685,55000000.0
2006-04-07 10:50:00,6.11725,6.11798,6.11399,6.11608,72000000.0
2006-04-07 10:55:00,6.11538,6.11727,6.11426,6.11707,49000000.0
2006-04-07 11:00:00,6.11573,6.11754,6.11421,6.11599,61000000.0
2006-04-07 11:05:00,6.1167,6.11733,6.11507,6.11531,71000000.0
2006-04-07 11:10:00,6.11532,6.11833,6.11454,6.11833,67000000.0
2006-04-07 11:15:00,6.11763,6.11763,6.11154,6.11488,63000000.0
2006-04-07 11:20:00,6.11639,6.11739,6.11395,6.11739,76000000.0
2006-04-07 11:25:00,6.11678,6.11738,6.1136,6.11571,64000000.0
2006-04-07 11:30:00,6.11436,6.11633,6.11259,6.1136,74000000.0
2006-04-07 11:35:00,6.11514,6.11555,6.1125,6.11505,60000000.0
2006-04-07 11:40:00,6.11496,6.11552,6.11185,6.11308,64000000.0
2006-04-07 11:45:00,6.11361,6.11569,6.11222,6.11486,62000000.0
2006-04-07 11:50:00,6.11507,6.11665,6.11418,6.11587,68000000.0
2006-04-07 11:55:00,6.11549,6.11622,6.11407,6.11564,52000000.0
2006-04-07 12:00:00,6.11525,6.11541,6.11059,6.11186,63000000.0
2006-04-07 12:05:00,6.11188,6.11299,6.10984,6.11153,61000000.0
2006-04-07 12:10:00,6.11195,6.1123,6.10801,6.10982,63000000.0
2006-04-07 12:15:00,6.11122,6.1138,6.10918,6.1138,56000000.0
2006-04-07 12:20:00,6.11394,6.11463,6.1123,6.11392,70000000.0
2006-04-07 12:25:00,6.11339,6.1147,6.11162,6.11402,57000000.0
2006-04-07 12:30:00,6.11436,6.11461,6.11205,6.11457,61000000.0
2006-04-07 12:35:00,6.11476,6.11933,6.1142,6.11757,64000000.0
2006-04-07 12:40:00,6.11702,6.12094,6.11678,6.11908,70000000.0
2006-04-07 12:45:00,6.11878,6.12031,6.11726,6.11837,65000000.0
2006-04-07 12:50:00,6.11852,6.11882,6.11648,6.11701,66000000.0
2006-04-07 12:55:00,6.11809,6.12033,6.11693,6.12028,62000000.0
2006-04-07 13:00:00,6.12044,6.12044,6.11627,6.11728,81000000.0
2006-04-07 13:05:00,6.11669,6.11744,6.11446,6.11619,77000000.0
2006-04-07 13:10:00,6.11633,6.11735,6.11397,6.11577,79000000.0
2006-04-07 13:15:00,6.11558,6.11763,6.1152,6.11718,63000000.0
2006-04-07 13:20:00,6.11723,6.12008,6.11521,6.11723,78000000.0
2006-04-07 13:25:00,6.11869,6.11935,6.11689,6.11928,62000000.0
2006-04-07 13:30:00,6.11885,6.12398,6.11873,6.12243,55000000.0
2006-04-07 13:35:00,6.12207,6.12207,6.11832,6.11847,65000000.0
2006-04-07 13:40:00,6.11857,6.12204,6.11857,6.12062,55000000.0
2006-04-07 13:45:00,6.12204,6.12381,6.12126,6.1234,64000000.0
2006-04-07 13:50:00,6.12306,6.12358,6.12052,6.12201,58000000.0
2006-04-07 13:55:00,6.12155,6.12196,6.11693,6.12077,59000000.0
2006-04-07 14:00:00,6.1225,6.12323,6.12025,6.12184,72000000.0
2006-04-07 14:05:00,6.12154,6.12335,6.12024,6.12136,60000000.0
2006-04-07 14:10:00,6.121,6.12208,6.11981,6.12192,56000000.0
2006-04-07 14:15:00,6.12155,6.12241,6.11852,6.12228,76000000.0
2006-04-07 14:20:00,6.12088,6.12132,6.119,6.11981,52000000.0
2006-04-07 14:25:00,6.11974,6.11974,6.11537,6.11766,65000000.0
2006-04-07 14:30:00,6.11498,6.12108,6.10038,6.10824,60000000.0
2006-04-07 14:35:00,6.10704,6.11647,6.10625,6.11529,63000000.0
2006-04-07 14:40:00,6.11526,6.11526,6.10461,6.1068,77000000.0
2006-04-07 14:45:00,6.10659,6.10667,6.10189,6.10381,56000000.0
2006-04-07 14:50:00,6.10605,6.11522,6.10503,6.11415,60000000.0
2006-04-07 14:55:00,6.11493,6.11606,6.10933,6.11167,71000000.0
2006-04-07 15:00:00,6.11367,6.11367,6.10859,6.11063,76000000.0
2006-04-07 15:05:00,6.11198,6.11503,6.11014,6.11469,68000000.0
2006-04-07 15:10:00,6.11622,6.12283,6.11426,6.12098,61000000.0
2006-04-07 15:15:00,6.11977,6.12219,6.11633,6.121,68000000.0
2006-04-07 15:20:00,6.1229,6.13751,6.1229,6.13609,59000000.0
2006-04-07 15:25:00,6.13473,6.1367,6.12857,6.12999,71000000.0
2006-04-07 15:30:00,6.13129,6.13451,6.12893,6.13421,68000000.0
2006-04-07 15:35:00,6.13383,6.13412,6.12977,6.1325,52000000.0
2006-04-07 15:40:00,6.13247,6.13563,6.13138,6.13473,62000000.0
2006-04-07 15:45:00,6.13353,6.13463,6.13028,6.13175,81000000.0
2006-04-07 15:50:00,6.13201,6.13351,6.12983,6.13033,75000000.0
2006-04-07 15:55:00,6.13054,6.13524,6.1304,6.13367,74000000.0
2006-04-07 16:00:00,6.13348,6.1365,6.13237,6.13649,61000000.0
2006-04-07 16:05:00,6.13607,6.1459,6.13607,6.14354,70000000.0
2006-04-07 16:10:00,6.14393,6.14658,6.14266,6.14302,64000000.0
2006-04-07 16:15:00,6.14248,6.14536,6.14165,6.14459,66000000.0
2006-04-07 16:20:00,6.14394,6.14908,6.14292,6.14887,65000000.0
2006-04-07 16:25:00,6.14828,6.15346,6.14772,6.15316,51000000.0
2006-04-07 16:30:00,6.15391,6.15392,6.14896,6.14896,53000000.0
2006-04-07 16:35:00,6.14952,6.15073,6.14761,6.14811,78000000.0
2006-04-07 16:40:00,6.1484,6.15071,6.14634,6.14925,86000000.0
2006-04-07 16:45:00,6.14874,6.14919,6.14256,6.14256,59000000.0
2006-04-07 16:50:00,6.14216,6.15172,6.14216,6.15172,66000000.0
2006-04-07 16:55:00,6.15115,6.15565,6.14866,6.15565,52000000.0
2006-04-07 17:00:00,6.15565,6.15586,6.15153,6.15205,62000000.0
2006-04-07 17:05:00,6.15072,6.15121,6.14808,6.1504,73000000.0
2006-04-07 17:10:00,6.14988,6.15426,6.14873,6.15281,57000000.0
2006-04-07 17:15:00,6.15297,6.15363,6.1493,6.15202,71000000.0
2006-04-07 17:20:00,6.15253,6.15375,6.15,6.15225,55000000.0
2006-04-07 17:25:00,6.15288,6.15417,6.15091,6.15332,62000000.0
2006-04-07 17:30:00,6.154,6.15402,6.14953,6.15115,63000000.0
2006-04-07 17:35:00,6.15059,6.15157,6.14754,6.1513,64000000.0
2006-04-07 17:40:00,6.15153,6.15416,6.14959,6.15356,76000000.0
2006-04-07 17:45:00,6.15485,6.1569,6.15279,6.15541,60000000.0
2006-04-07 17:50:00,6.15393,6.15656,6.15337,6.15412,86000000.0
2006-04-07 17:55:00,6.1544,6.16097,6.15381,6.15932,66000000.0
2006-04-07 18:00:00,6.15794,6.16101,6.15775,6.15868,72000000.0
2006-04-07 18:05:00,6.15892,6.16047,6.15734,6.15901,73000000.0
2006-04-07 18:10:00,6.159,6.16034,6.1573,6.15944,58000000.0
2006-04-07 18:15:00,6.15945,6.16126,6.15864,6.15907,61000000.0
2006-04-07 18:20:00,6.15882,6.16031,6.15648,6.15666,63000000.0
2006-04-07 18:25:00,6.15635,6.15667,6.15427,6.15535,67000000.0
2006-04-07 18:30:00,6.15554,6.15582,6.15255,6.15529,65000000.0
2006-04-07 18:35:00,6.1557,6.15789,6.15445,6.15464,76000000.0
2006-04-07 18:40:00,6.15467,6.15695,6.1535,6.15626,67000000.0
2006-04-07 18:45:00,6.155,6.15673,6.15386,6.15478,66000000.0
2006-04-07 18:50:00,6.15574,6.15794,6.15497,6.1567,63000000.0
2006-04-07 18:55:00,6.15711,6.15711,6.15372,6.15429,71000000.0
2006-04-07 19:00:00,6.1548,6.15556,6.15275,6.15409,70000000.0
2006-04-07 19:05:00,6.15432,6.15432,6.15113,6.15258,76000000.0
2006-04-07 19:10:00,6.15253,6.15374,6.15108,6.15316,68000000.0
2006-04-07 19:15:00,6.15301,6.15446,6.15106,6.15446,61000000.0
2006-04-07 19:20:00,6.15378,6.15511,6.15128,6.15309,72000000.0
2006-04-07 19:25:00,6.15444,6.15462,6.15243,6.15339,62000000.0
2006-04-07 19:30:00,6.15376,6.15625,6.15363,6.15458,66000000.0
2006-04-07 19:35:00,6.15433,6.15557,6.1534,6.15382,63000000.0
2006-04-07 19:40:00,6.1524,6.15508,6.15208,6.15362,70000000.0
2006-04-07 19:45:00,6.15409,6.156,6.15325,6.15514,70000000.0
2006-04-07 19:50:00,6.15529,6.15646,6.15375,6.15487,71000000.0
2006-04-07 19:55:00,6.15477,6.15539,6.15271,6.15342,68000000.0
2006-04-07 20:00:00,6.15459,6.15588,6.15334,6.15334,67000000.0
2006-04-07 20:05:00,6.15357,6.15572,6.15326,6.15376,65000000.0
2006-04-07 20:10:00,6.15525,6.15676,6.15356,6.15545,66000000.0
2006-04-07 20:15:00,6.15585,6.15846,6.15513,6.15838,64000000.0
2006-04-07 20:20:00,6.15823,6.15893,6.15598,6.15735,65000000.0
2006-04-07 20:25:00,6.15755,6.16031,6.15591,6.15921,63000000.0
2006-04-07 20:30:00,6.1595,6.16213,6.15855,6.15859,59000000.0
2006-04-07 20:35:00,6.15833,6.16032,6.15757,6.15891,70000000.0
2006-04-07 20:40:00,6.15857,6.15957,6.15671,6.15671,89000000.0
2006-04-07 20:45:00,6.15711,6.15825,6.1562,6.15722,67000000.0
2006-04-07 20:50:00,6.15646,6.15808,6.15499,6.15806,62000000.0
2006-04-07 20:55:00,6.15816,6.15887,6.15525,6.15875,65000000.0
2006-04-07 21:00:00,6.15781,6.16519,6.1573,6.16457,72000000.0
2006-04-07 21:05:00,6.1641,6.16503,6.15954,6.16145,66000000.0
2006-04-07 21:10:00,6.16109,6.1628,6.15993,6.16058,62000000.0
2006-04-07 21:15:00,6.16113,6.16274,6.15931,6.16062,68000000.0
2006-04-07 21:20:00,6.16068,6.16217,6.15925,6.15925,52000000.0
2006-04-07 21:25:00,6.15915,6.16152,6.15856,6.15924,58000000.0
2006-04-07 21:30:00,6.15928,6.16136,6.15845,6.15845,59000000.0
2006-04-07 21:35:00,6.1588,6.16129,6.1588,6.15976,88000000.0
2006-04-07 21:40:00,6.16066,6.16088,6.15822,6.16017,65000000.0
2006-04-07 21:45:00,6.15956,6.16005,6.15785,6.15793,62000000.0
2006-04-07 21:50:00,6.15979,6.1606,6.15864,6.15963,62000000.0
2006-04-07 21:55:00,6.15877,6.1617,6.15862,6.16052,72000000.0
2006-04-07 22:00:00,6.16046,6.16195,6.15932,6.16049,79000000.0
2006-04-07 22:05:00,6.16031,6.16214,6.15897,6.15991,67000000.0
2006-04-07 22:10:00,6.16041,6.16098,6.15898,6.16017,64000000.0
2006-04-07 22:15:00,6.15996,6.16305,6.15977,6.16267,69000000.0
2006-04-07 22:20:00,6.16285,6.16552,6.16201,6.16552,69000000.0
2006-04-07 22:25:00,6.16537,6.16601,6.1631,6.1631,63000000.0
2006-04-07 22:30:00,6.16244,6.16429,6.16244,6.16329,60000000.0
2006-04-07 22:35:00,6.16332,6.16467,6.16254,6.16467,56000000.0
2006-04-07 22:40:00,6.16446,6.16449,6.16217,6.16408,63000000.0
2006-04-07 22:45:00,6.16435,6.16435,6.16207,6.16406,68000000.0
2006-04-07 22:50:00,6.16403,6.1645,6.16242,6.16253,70000000.0
2006-04-07 22:55:00,6.1641,6.16588,6.16252,6.16588,64000000.0
2006-04-10 02:00:00,6.15975,6.16038,6.15788,6.15788,69000000.0
2006-04-10 02:05:00,6.15809,6.15966,6.15743,6.15933,73000000.0
2006-04-10 02:10:00,6.15926,6.16024,6.15713,6.15762,74000000.0
2006-04-10 02:15:00,6.15889,6.15955,6.15662,6.15724,70000000.0
2006-04-10 02:20:00,6.15691,6.1587,6.15333,6.15569,74000000.0
2006-04-10 02:25:00,6.15594,6.15674,6.15343,6.15481,59000000.0
2006-04-10 02:30:00,6.1555,6.1555,6.15085,6.15358,64000000.0
2006-04-10 02:35:00,6.1544,6.15508,6.15244,6.15457,71000000.0
2006-04-10 02:40:00,6.15438,6.15678,6.15307,6.15644,69000000.0
2006-04-10 02:45:00,6.15668,6.15735,6.15432,6.15432,69000000.0
2006-04-10 02:50:00,6.15443,6.15757,6.15443,6.15603,66000000.0
2006-04-10 02:55:00,6.15607,6.1561,6.1535,6.15458,65000000.0
2006-04-10 03:00:00,6.15512,6.15752,6.15357,6.15612,67000000.0
2006-04-10 03:05:00,6.15593,6.15689,6.15402,6.15518,68000000.0
2006-04-10 03:10:00,6.15503,6.15763,6.15488,6.15575,80000000.0
2006-04-10 03:15:00,6.15711,6.15848,6.15549,6.15848,50000000.0
2006-04-10 03:20:00,6.1587,6.1597,6.15704,6.1574,62000000.0
2006-04-10 03:25:00,6.1584,6.15946,6.1571,6.15873,71000000.0
2006-04-10 03:30:00,6.15899,6.16048,6.15619,6.15833,68000000.0
2006-04-10 03:35:00,6.15829,6.15978,6.15757,6.15798,60000000.0
2006-04-10 03:40:00,6.15925,6.15953,6.15699,6.15939,82000000.0
2006-04-10 03:45:00,6.15941,6.15974,6.15753,6.15887,53000000.0
2006-04-10 03:50:00,6.15774,6.15942,6.15691,6.15805,74000000.0
2006-04-10 03:55:00,6.15771,6.15843,6.15574,6.15647,63000000.0
2006-04-10 04:00:00,6.15628,6.15854,6.15604,6.15608,70000000.0
2006-04-10 04:05:00,6.15755,6.15956,6.15675,6.15845,66000000.0
2006-04-10 04:10:00,6.15934,6.16059,6.158,6.16057,77000000.0
2006-04-10 04:15:00,6.16025,6.16132,6.15784,6.15898,57000000.0
2006-04-10 04:20:00,6.15902,6.1609,6.15676,6.15819,62000000.0
2006-04-10 04:25:00,6.15875,6.15931,6.1572,6.1572,53000000.0
2006-04-10 04:30:00,6.15726,6.15921,6.15726,6.1585,66000000.0
2006-04-10 04:35:00,6.15898,6.15957,6.157,6.15866,64000000.0
2006-04-10 04:40:00,6.1587,6.15948,6.15707,6.15779,54000000.0
2006-04-10 04:45:00,6.15773,6.15915,6.15744,6.15895,63000000.0
2006-04-10 04:50:00,6.1591,6.15984,6.15739,6.15796,71000000.0
2006-04-10 04:55:00,6.15801,6.15901,6.15682,6.15715,65000000.0
2006-04-10 05:00:00,6.15643,6.15933,6.15632,6.15798,62000000.0
2006-04-10 05:05:00,6.15719,6.15951,6.15694,6.15737,72000000.0
2006-04-10 05:10:00,6.15715,6.15892,6.15627,6.15689,59000000.0
2006-04-10 05:15:00,6.15692,6.15907,6.15662,6.15808,67000000.0
2006-04-10 05:20:00,6.15796,6.15885,6.15541,6.15745,79000000.0
2006-04-10 05:25:00,6.1558,6.15747,6.15132,6.15244,66000000.0
2006-04-10 05:30:00,6.15266,6.15346,6.15082,6.15265,76000000.0
2006-04-10 05:35:00,6.15345,6.15455,6.15174,6.15202,78000000.0
2006-04-10 05:40:00,6.1526,6.15515,6.15231,6.15261,61000000.0
2006-04-10 05:45:00,6.15289,6.15418,6.15173,6.15173,77000000.0
2006-04-10 05:50:00,6.15224,6.15334,6.15122,6.1526,62000000.0
2006-04-10 05:55:00,6.15298,6.15485,6.15255,6.15352,70000000.0
2006-04-10 06:00:00,6.15338,6.15483,6.15221,6.15442,77000000.0
2006-04-10 06:05:00,6.15345,6.15524,6.1519,6.154,81000000.0
2006-04-10 06:10:00,6.15389,6.15431,6.15193,6.15308,73000000.0
2006-04-10 06:15:00,6.15211,6.15542,6.15211,6.15361,69000000.0
2006-04-10 06:20:00,6.15261,6.15479,6.15227,6.15248,68000000.0
2006-04-10 06:25:00,6.15272,6.15483,6.15203,6.15315,71000000.0
2006-04-10 06:30:00,6.15348,6.15501,6.15292,6.15386,58000000.0
2006-04-10 06:35:00,6.15458,6.15532,6.15275,6.15384,72000000.0
2006-04-10 06:40:00,6.15382,6.15565,6.15236,6.15449,71000000.0
2006-04-10 06:45:00,6.15432,6.15543,6.15219,6.15423,69000000.0
2006-04-10 06:50:00,6.15556,6.15565,6.15296,6.15404,56000000.0
2006-04-10 06:55:00,6.1539,6.15601,6.15282,6.1534,64000000.0
2006-04-10 07:00:00,6.15345,6.15537,6.15319,6.15485,58000000.0
2006-04-10 07:05:00,6.15508,6.15563,6.15146,6.1539,59000000.0
2006-04-10 07:10:00,6.15412,6.15449,6.15241,6.15383,82000000.0
2006-04-10 07:15:00,6.15352,6.15427,6.15078,6.15287,80000000.0
2006-04-10 07:20:00,6.15268,6.1537,6.15139,6.15227,76000000.0
2006-04-10 07:25:00,6.15077,6.15312,6.15077,6.15134,78000000.0
2006-04-10 07:30:00,6.15115,6.15233,6.15042,6.15185,61000000.0
2006-04-10 07:35:00,6.15227,6.15253,6.14841,6.15068,63000000.0
2006-04-10 07:40:00,6.15124,6.15147,6.14866,6.1501,55000000.0
2006-04-10 07:45:00,6.15063,6.15389,6.14976,6.15389,59000000.0
2006-04-10 07:50:00,6.15364,6.15465,6.14989,6.15162,67000000.0
2006-04-10 07:55:00,6.1519,6.15521,6.1519,6.15508,62000000.0
2006-04-10 08:00:00,6.15484,6.15497,6.15268,6.15476,65000000.0
2006-04-10 08:05:00,6.15443,6.156,6.1535,6.15454,73000000.0
2006-04-10 08:10:00,6.15403,6.15566,6.15322,6.15388,58000000.0
2006-04-10 08:15:00,6.15565,6.15638,6.15357,6.15537,59000000.0
2006-04-10 08:20:00,6.15564,6.1562,6.15339,6.155,64000000.0
2006-04-10 08:25:00,6.15598,6.16062,6.15531,6.16005,56000000.0
2006-04-10 08:30:00,6.16029,6.16372,6.15899,6.16372,62000000.0
2006-04-10 08:35:00,6.16435,6.16573,6.1614,6.16566,56000000.0
2006-04-10 08:40:00,6.16561,6.16718,6.16296,6.16457,58000000.0
2006-04-10 08:45:00,6.16387,6.16481,6.16087,6.16194,76000000.0
2006-04-10 08:50:00,6.16082,6.16118,6.15784,6.15986,81000000.0
2006-04-10 08:55:00,6.15925,6.16054,6.15493,6.15538,70000000.0
2006-04-10 09:00:00,6.15387,6.15494,6.15011,6.15307,62000000.0
2006-04-10 09:05:00,6.15298,6.15577,6.15121,6.15121,66000000.0
2006-04-10 09:10:00,6.15083,6.15235,6.148,6.15112,67000000.0
2006-04-10 09:15:00,6.15252,6.15293,6.15061,6.15101,72000000.0
2006-04-10 09:20:00,6.15219,6.15347,6.15096,6.15258,74000000.0
2006-04-10 09:25:00,6.15153,6.15292,6.14934,6.1502,68000000.0
2006-04-10 09:30:00,6.15143,6.15418,6.14984,6.15397,69000000.0
2006-04-10 09:35:00,6.15371,6.15463,6.14887,6.14887,85000000.0
2006-04-10 09:40:00,6.15006,6.15227,6.14895,6.15054,74000000.0
2006-04-10 09:45:00,6.1506,6.15139,6.14496,6.14848,76000000.0
2006-04-10 09:50:00,6.14837,6.15169,6.14746,6.15139,74000000.0
2006-04-10 09:55:00,6.15113,6.15124,6.1483,6.14981,68000000.0
2006-04-10 10:00:00,6.1491,6.15112,6.14811,6.14972,75000000.0
2006-04-10 10:05:00,6.14998,6.1504,6.14778,6.14832,50000000.0
2006-04-10 10:10:00,6.14924,6.15056,6.14793,6.14863,70000000.0
2006-04-10 10:15:00,6.14725,6.14881,6.14671,6.14776,74000000.0
2006-04-10 10:20:00,6.14708,6.14849,6.14432,6.14832,60000000.0
2006-04-10 10:25:00,6.14777,6.15321,6.14704,6.15316,60000000.0
2006-04-10 10:30:00,6.15334,6.15426,6.15013,6.15354,57000000.0
2006-04-10 10:35:00,6.15307,6.15364,6.1496,6.15041,72000000.0
2006-04-10 10:40:00,6.15056,6.15279,6.14993,6.15279,62000000.0
2006-04-10 10:45:00,6.15158,6.15368,6.14941,6.15368,55000000.0
2006-04-10 10:50:00,6.1532,6.15479,6.15109,6.15214,72000000.0
2006-04-10 10:55:00,6.15151,6.15215,6.14975,6.1507,49000000.0
2006-04-10 11:00:00,6.15117,6.1513,6.14607,6.14877,61000000.0
2006-04-10 11:05:00,6.14939,6.15161,6.14844,6.15079,71000000.0
2006-04-10 11:10:00,6.15127,6.15197,6.14908,6.15026,67000000.0
2006-04-10 11:15:00,6.15045,6.15187,6.1495,6.151,63000000.0
2006-04-10 11:20:00,6.15089,6.15116,6.1479,6.14904,76000000.0
2006-04-10 11:25:00,6.14973,6.15173,6.14904,6.15022,64000000.0
2006-04-10 11:30:00,6.15009,6.15161,6.1484,6.14985,74000000.0
2006-04-10 11:35:00,6.15006,6.15077,6.14801,6.14867,60000000.0
2006-04-10 11:40:00,6.14799,6.1495,6.14698,6.14785,64000000.0
2006-04-10 11:45:00,6.14717,6.1487,6.14451,6.14847,62000000.0
2006-04-10 11:50:00,6.14794,6.15,6.14698,6.1481,68000000.0
2006-04-10 11:55:00,6.14706,6.15177,6.14706,6.15084,52000000.0
2006-04-10 12:00:00,6.15178,6.15354,6.15019,6.15178,63000000.0
2006-04-10 12:05:00,6.15166,6.15417,6.15032,6.15266,61000000.0
2006-04-10 12:10:00,6.15274,6.1538,6.15105,6.15242,63000000.0
2006-04-10 12:15:00,6.15263,6.15553,6.15223,6.15411,56000000.0
2006-04-10 12:20:00,6.15454,6.15714,6.15287,6.15435,70000000.0
2006-04-10 12:25:00,6.15467,6.15628,6.1532,6.15557,57000000.0
2006-04-10 12:30:00,6.15495,6.1561,6.15308,6.15412,61000000.0
2006-04-10 12:35:00,6.15406,6.15559,6.14907,6.15417,64000000.0
2006-04-10 12:40:00,6.15417,6.1545,6.1515,6.15307,70000000.0
2006-04-10 12:45:00,6.1529,6.15355,6.15109,6.15178,65000000.0
2006-04-10 12:50:00,6.15202,6.15672,6.15202,6.15637,66000000.0
2006-04-10 12:55:00,6.15685,6.15738,6.15492,6.15591,62000000.0
2006-04-10 13:00:00,6.15574,6.1564,6.15202,6.1564,81000000.0
2006-04-10 13:05:00,6.15589,6.15804,6.15301,6.15801,77000000.0
2006-04-10 13:10:00,6.15766,6.15851,6.15522,6.15701,79000000.0
2006-04-10 13:15:00,6.15692,6.15788,6.15317,6.15317,63000000.0
2006-04-10 13:20:00,6.15386,6.15749,6.15246,6.15453,78000000.0
2006-04-10 13:25:00,6.15497,6.15661,6.15357,6.15548,62000000.0
2006-04-10 13:30:00,6.15533,6.15715,6.15413,6.15475,55000000.0
2006-04-10 13:35:00,6.15464,6.1591,6.15464,6.15826,65000000.0
2006-04-10 13:40:00,6.15788,6.16049,6.15716,6.16018,55000000.0
2006-04-10 13:45:00,6.16103,6.16194,6.15898,6.16046,64000000.0
2006-04-10 13:50:00,6.16048,6.161,6.15873,6.16037,58000000.0
2006-04-10 13:55:00,6.16045,6.16045,6.15575,6.15672,59000000.0
2006-04-10 14:00:00,6.15655,6.15778,6.15533,6.15673,72000000.0
2006-04-10 14:05:00,6.15731,6.15907,6.15491,6.15755,60000000.0
2006-04-10 14:10:00,6.15753,6.1617,6.15625,6.16149,56000000.0
2006-04-10 14:15:00,6.16081,6.16083,6.15639,6.15783,76000000.0
2006-04-10 14:20:00,6.15886,6.15928,6.15563,6.15727,52000000.0
2006-04-10 14:25:00,6.15665,6.15928,6.15665,6.157,65000000.0
2006-04-10 14:30:00,6.15696,6.15874,6.15622,6.15813,60000000.0
2006-04-10 14:35:00,6.15757,6.15849,6.15587,6.15639,63000000.0
2006-04-10 14:40:00,6.15734,6.1575,6.15447,6.15536,77000000.0
2006-04-10 14:45:00,6.15633,6.15808,6.15463,6.15737,56000000.0
2006-04-10 14:50:00,6.15777,6.1591,6.1561,6.15677,60000000.0
2006-04-10 14:55:00,6.15728,6.16059,6.15643,6.16024,71000000.0
2006-04-10 15:00:00,6.16022,6.16081,6.1576,6.15989,76000000.0
2006-04-10 15:05:00,6.16011,6.1606,6.15715,6.15959,68000000.0
2006-04-10 15:10:00,6.15954,6.16078,6.15722,6.15822,61000000.0
2006-04-10 15:15:00,6.15909,6.15956,6.15691,6.15774,68000000.0
2006-04-10 15:20:00,6.15878,6.15955,6.15718,6.15811,59000000.0
2006-04-10 15:25:00,6.15854,6.16121,6.1577,6.16104,71000000.0
2006-04-10 15:30:00,6.16037,6.16136,6.15838,6.16068,68000000.0
2006-04-10 15:35:00,6.16052,6.16295,6.15316,6.15316,52000000.0
2006-04-10 15:40:00,6.15355,6.15355,6.15012,6.15136,62000000.0
2006-04-10 15:45:00,6.15095,6.15333,6.14955,6.15128,81000000.0
2006-04-10 15:50:00,6.15026,6.15334,6.14871,6.1529,75000000.0
2006-04-10 15:55:00,6.15256,6.15304,6.14922,6.15168,74000000.0
2006-04-10 16:00:00,6.15026,6.15203,6.14905,6.15121,61000000.0
2006-04-10 16:05:00,6.1505,6.15246,6.14953,6.15166,70000000.0
2006-04-10 16:10:00,6.15039,6.15327,6.15002,6.15204,64000000.0
2006-04-10 16:15:00,6.15268,6.15287,6.15018,6.15229,66000000.0
2006-04-10 16:20:00,6.15144,6.15654,6.15075,6.15454,65000000.0
2006-04-10 16:25:00,6.15585,6.15705,6.15343,6.15367,51000000.0
2006-04-10 16:30:00,6.1541,6.15526,6.15233,6.15425,53000000.0
2006-04-10 16:35:00,6.15507,6.15623,6.15342,6.15514,78000000.0
2006-04-10 16:40:00,6.1554,6.15691,6.15371,6.15381,86000000.0
2006-04-10 16:45:00,6.15543,6.15711,6.15408,6.15517,59000000.0
2006-04-10 16:50:00,6.15663,6.15729,6.15418,6.15557,66000000.0
2006-04-10 16:55:00,6.1547,6.15895,6.15351,6.15895,52000000.0
2006-04-10 17:00:00,6.15926,6.15995,6.15668,6.1574,62000000.0
2006-04-10 17:05:00,6.15853,6.16394,6.15735,6.16324,73000000.0
2006-04-10 17:10:00,6.16234,6.16268,6.16004,6.16101,57000000.0
2006-04-10 17:15:00,6.16206,6.16292,6.1595,6.16189,71000000.0
2006-04-10 17:20:00,6.16268,6.16435,6.16219,6.16369,55000000.0
2006-04-10 17:25:00,6.16266,6.16322,6.16092,6.16294,62000000.0
2006-04-10 17:30:00,6.16264,6.16324,6.16035,6.16232,63000000.0
2006-04-10 17:35:00,6.16155,6.1637,6.16008,6.16304,64000000.0
2006-04-10 17:40:00,6.16458,6.1668,6.16323,6.16451,76000000.0
2006-04-10 17:45:00,6.16469,6.16528,6.1605,6.16359,60000000.0
2006-04-10 17:50:00,6.16347,6.16519,6.15974,6.16358,86000000.0
2006-04-10 17:55:00,6.16321,6.16562,6.16169,6.16492,66000000.0
2006-04-10 18:00:00,6.16486,6.16626,6.16335,6.16543,72000000.0
2006-04-10 18:05:00,6.16557,6.16741,6.16355,6.16583,73000000.0
2006-04-10 18:10:00,6.1656,6.16758,6.16502,6.16617,58000000.0
2006-04-10 18:15:00,6.16652,6.16711,6.16287,6.16574,61000000.0
2006-04-10 18:20:00,6.16494,6.16627,6.16363,6.16545,63000000.0
2006-04-10 18:25:00,6.16517,6.16898,6.16419,6.16845,67000000.0
2006-04-10 18:30:00,6.16857,6.16966,6.16661,6.16879,65000000.0
2006-04-10 18:35:00,6.16918,6.17076,6.16728,6.17036,76000000.0
2006-04-10 18:40:00,6.17007,6.17007,6.16693,6.16933,67000000.0
2006-04-10 18:45:00,6.16844,6.17052,6.16694,6.16761,66000000.0
2006-04-10 18:50:00,6.16734,6.16846,6.1667,6.16739,63000000.0
2006-04-10 18:55:00,6.16655,6.17079,6.16653,6.16952,71000000.0
2006-04-10 19:00:00,6.17035,6.17192,6.1666,6.16679,70000000.0
2006-04-10 19:05:00,6.16781,6.16844,6.16555,6.16793,76000000.0
2006-04-10 19:10:00,6.16773,6.16881,6.16461,6.16569,68000000.0
2006-04-10 19:15:00,6.16516,6.16671,6.16266,6.1647,61000000.0
2006-04-10 19:20:00,6.16486,6.16728,6.16363,6.16575,72000000.0
2006-04-10 19:25:00,6.16562,6.16821,6.16558,6.16732,62000000.0
2006-04-10 19:30:00,6.16668,6.16842,6.16524,6.16524,66000000.0
2006-04-10 19:35:00,6.16695,6.16784,6.16564,6.16564,63000000.0
2006-04-10 19:40:00,6.16572,6.16731,6.16506,6.16617,70000000.0
2006-04-10 19:45:00,6.16564,6.16734,6.16508,6.16522,70000000.0
2006-04-10 19:50:00,6.16656,6.16768,6.16497,6.16699,71000000.0
2006-04-10 19:55:00,6.16603,6.16747,6.1653,6.16562,68000000.0
2006-04-10 20:00:00,6.16514,6.16758,6.16505,6.16575,67000000.0
2006-04-10 20:05:00,6.16587,6.16776,6.16519,6.16644,65000000.0
2006-04-10 20:10:00,6.16674,6.16694,6.16448,6.16618,66000000.0
2006-04-10 20:15:00,6.16634,6.16724,6.16429,6.16568,64000000.0
2006-04-10 20:20:00,6.16472,6.16594,6.16352,6.16507,65000000.0
2006-04-10 20:25:00,6.16649,6.16649,6.16227,6.16262,63000000.0
2006-04-10 20:30:00,6.1633,6.16402,6.16139,6.16255,59000000.0
2006-04-10 20:35:00,6.16267,6.16319,6.15885,6.16045,70000000.0
2006-04-10 20:40:00,6.16065,6.16224,6.15947,6.16176,89000000.0
2006-04-10 20:45:00,6.16111,6.16248,6.1591,6.16055,67000000.0
2006-04-10 20:50:00,6.15946,6.16086,6.15838,6.15975,62000000.0
2006-04-10 20:55:00,6.15948,6.16305,6.15932,6.16227,65000000.0
2006-04-10 21:00:00,6.1617,6.16229,6.15997,6.16118,72000000.0
2006-04-10 21:05:00,6.1607,6.16129,6.15862,6.15956,66000000.0
2006-04-10 21:10:00,6.16042,6.16229,6.15968,6.16117,62000000.0
2006-04-10 21:15:00,6.16157,6.16212,6.15963,6.16052,68000000.0
2006-04-10 21:20:00,6.16048,6.16183,6.1591,6.15998,52000000.0
2006-04-10 21:25:00,6.16046,6.16161,6.15924,6.16021,58000000.0
2006-04-10 21:30:00,6.16062,6.16157,6.15938,6.15995,59000000.0
2006-04-10 21:35:00,6.15994,6.16035,6.15632,6.15791,88000000.0
2006-04-10 21:40:00,6.15794,6.15826,6.15543,6.1572,65000000.0
2006-04-10 21:45:00,6.15725,6.15844,6.15529,6.15755,62000000.0
2006-04-10 21:50:00,6.15775,6.15894,6.1567,6.15749,62000000.0
2006-04-10 21:55:00,6.15767,6.15836,6.1558,6.15742,72000000.0
2006-04-10 22:00:00,6.15716,6.15868,6.15522,6.15649,79000000.0
2006-04-10 22:05:00,6.15487,6.15833,6.15487,6.15645,67000000.0
2006-04-10 22:10:00,6.15672,6.15753,6.15523,6.15604,64000000.0
2006-04-10 22:15:00,6.15642,6.15716,6.15468,6.15523,69000000.0
2006-04-10 22:20:00,6.15498,6.1564,6.15443,6.15451,69000000.0
2006-04-10 22:25:00,6.1542,6.15627,6.15411,6.15603,63000000.0
2006-04-10 22:30:00,6.15693,6.15745,6.15425,6.15485,60000000.0
2006-04-10 22:35:00,6.15459,6.15614,6.15383,6.15498,56000000.0
2006-04-10 22:40:00,6.15539,6.15659,6.15424,6.15593,63000000.0
2006-04-10 22:45:00,6.15556,6.15626,6.15409,6.1542,68000000.0
2006-04-10 22:50:00,6.15429,6.15556,6.15322,6.15455,70000000.0
2006-04-10 22:55:00,6.15432,6.15505,6.15315,6.15386,64000000.0
2006-04-10 23:00:00,6.15455,6.15478,6.15184,6.15478,68000000.0
2006-04-10 23:05:00,6.15431,6.15496,6.14933,6.14933,60000000.0
2006-04-10 23:10:00,6.14929,6.15269,6.14844,6.14979,66000000.0
2006-04-10 23:15:00,6.15099,6.15367,6.14914,6.15301,65000000.0
2006-04-10 23:20:00,6.15289,6.15355,6.14936,6.15058,66000000.0
2006-04-10 23:25:00,6.15102,6.15212,6.14876,6.15182,64000000.0
2006-04-10 23:30:00,6.15277,6.15277,6.14925,6.15002,72000000.0
2006-04-10 23:35:00,6.14874,6.15188,6.14799,6.15161,62000000.0
2006-04-10 23:40:00,6.15148,6.15176,6.14962,6.15053,80000000.0
2006-04-10 23:45:00,6.15031,6.15194,6.14899,6.15161,76000000.0
2006-04-10 23:50:00,6.15113,6.15209,6.14897,6.15184,67000000.0
2006-04-10 23:55:00,6.15238,6.1531,6.14983,6.15194,76000000.0
2006-04-11 00:00:00,6.15145,6.15359,6.14981,6.15203,70000000.0
2006-04-11 00:05:00,6.15182,6.15339,6.15035,6.15038,62000000.0
2006-04-11 00:10:00,6.15039,6.1529,6.15039,6.15218,63000000.0
2006-04-11 00:15:00,6.15264,6.15419,6.15132,6.15348,65000000.0
2006-04-11 00:20:00,6.15345,6.15392,6.15125,6.15355,60000000.0
2006-04-11 00:25:00,6.15233,6.15453,6.15162,6.15402,66000000.0
2006-04-11 00:30:00,6.15364,6.15508,6.15213,6.15371,64000000.0
2006-04-11 00:35:00,6.15379,6.15559,6.15115,6.15546,80000000.0
2006-04-11 00:40:00,6.15564,6.15564,6.15144,6.15386,61000000.0
2006-04-11 00:45:00,6.15454,6.15518,6.15106,6.15145,63000000.0
2006-04-11 00:50:00,6.15163,6.15515,6.15124,6.15193,60000000.0
2006-04-11 00:55:00,6.15277,6.15522,6.15156,6.1537,66000000.0
2006-04-11 01:00:00,6.15292,6.15513,6.15234,6.15505,63000000.0
2006-04-11 01:05:00,6.15439,6.15512,6.15084,6.15272,70000000.0
2006-04-11 01:10:00,6.1524,6.15395,6.1513,6.15292,55000000.0
2006-04-11 01:15:00,6.15224,6.15488,6.15171,6.15286,63000000.0
2006-04-11 01:20:00,6.1542,6.15509,6.15198,6.15351,59000000.0
2006-04-11 01:25:00,6.15518,6.15518,6.15193,6.15305,70000000.0
2006-04-11 01:30:00,6.15398,6.15606,6.15149,6.15531,68000000.0
2006-04-11 01:35:00,6.15532,6.15721,6.15357,6.15657,71000000.0
2006-04-11 01:40:00,6.15697,6.15956,6.1549,6.1554,72000000.0
2006-04-11 01:45:00,6.15551,6.15607,6.15168,6.15481,68000000.0
2006-04-11 01:50:00,6.15493,6.15762,6.15387,6.15496,67000000.0
2006-04-11 01:55:00,6.15525,6.15784,6.15407,6.15419,61000000.0
2006-04-11 02:00:00,6.15556,6.15857,6.15479,6.15839,69000000.0
2006-04-11 02:05:00,6.15859,6.16017,6.1558,6.15719,73000000.0
2006-04-11 02:10:00,6.15763,6.16063,6.15497,6.15923,74000000.0
2006-04-11 02:15:00,6.15879,6.16035,6.15662,6.15662,70000000.0
2006-04-11 02:20:00,6.1563,6.15888,6.15518,6.15635,74000000.0
2006-04-11 02:25:00,6.15831,6.16063,6.15642,6.15846,59000000.0
2006-04-11 02:30:00,6.15829,6.15873,6.15584,6.15872,64000000.0
2006-04-11 02:35:00,6.15846,6.15926,6.15176,6.15176,71000000.0
2006-04-11 02:40:00,6.15333,6.15874,6.15333,6.15831,69000000.0
2006-04-11 02:45:00,6.16048,6.16321,6.15935,6.1626,69000000.0
2006-04-11 02:50:00,6.16286,6.16339,6.15939,6.16188,66000000.0
2006-04-11 02:55:00,6.16215,6.16215,6.15885,6.16185,65000000.0
2006-04-11 03:00:00,6.16107,6.16166,6.15831,6.1601,67000000.0
2006-04-11 03:05:00,6.15813,6.1613,6.15578,6.16076,68000000.0
2006-04-11 03:10:00,6.16107,6.16142,6.15823,6.16142,80000000.0
2006-04-11 03:15:00,6.16055,6.16158,6.15939,6.16074,50000000.0
2006-04-11 03:20:00,6.16027,6.16167,6.15866,6.16167,62000000.0
2006-04-11 03:25:00,6.16261,6.16261,6.15899,6.16179,71000000.0
2006-04-11 03:30:00,6.16231,6.16231,6.15877,6.16076,68000000.0
2006-04-11 03:35:00,6.16082,6.16263,6.15891,6.16021,60000000.0
2006-04-11 03:40:00,6.16027,6.16154,6.15873,6.16154,82000000.0
2006-04-11 03:45:00,6.16117,6.16188,6.15922,6.16059,53000000.0
2006-04-11 03:50:00,6.15814,6.16135,6.15795,6.15872,74000000.0
2006-04-11 03:55:00,6.15904,6.16001,6.15652,6.15892,63000000.0
2006-04-11 04:00:00,6.15886,6.1608,6.1575,6.16049,70000000.0
2006-04-11 04:05:00,6.16071,6.16073,6.15696,6.16005,66000000.0
2006-04-11 04:10:00,6.15891,6.16017,6.1563,6.15793,77000000.0
2006-04-11 04:15:00,6.15782,6.15837,6.15517,6.15553,57000000.0
2006-04-11 04:20:00,6.15634,6.15846,6.15473,6.15804,62000000.0
2006-04-11 04:25:00,6.15891,6.15935,6.15578,6.1572,53000000.0
2006-04-11 04:30:00,6.15769,6.15887,6.1557,6.15836,66000000.0
2006-04-11 04:35:00,6.1568,6.15894,6.15591,6.15892,64000000.0
2006-04-11 04:40:00,6.15808,6.15943,6.15595,6.15822,54000000.0
2006-04-11 04:45:00,6.15885,6.15885,6.15555,6.15558,63000000.0
2006-04-11 04:50:00,6.1558,6.15852,6.15563,6.15802,71000000.0
2006-04-11 04:55:00,6.15806,6.15848,6.15537,6.15547,65000000.0
2006-04-11 05:00:00,6.15581,6.15837,6.15477,6.15716,62000000.0
2006-04-11 05:05:00,6.15757,6.15816,6.15368,6.15517,72000000.0
2006-04-11 05:10:00,6.15445,6.1558,6.15301,6.15461,59000000.0
2006-04-11 05:15:00,6.15509,6.15695,6.15302,6.15317,67000000.0
2006-04-11 05:20:00,6.1534,6.1565,6.1528,6.15638,79000000.0
2006-04-11 05:25:00,6.15632,6.15653,6.15612,6.15645,66000000.0
2006-04-11 05:30:00,6.15632,6.15657,6.15383,6.15463,76000000.0
2006-04-11 05:35:00,6.15464,6.15627,6.15398,6.15605,78000000.0
2006-04-11 05:40:00,6.15598,6.15682,6.15487,6.15487,61000000.0
2006-04-11 05:45:00,6.155,6.15632,6.15261,6.15593,77000000.0
2006-04-11 05:50:00,6.15545,6.15575,6.15325,6.15453,62000000.0
2006-04-11 05:55:00,6.15456,6.15537,6.1516,6.15485,70000000.0
2006-04-11 06:00:00,6.15502,6.15548,6.15057,6.15258,77000000.0
2006-04-11 06:05:00,6.1524,6.1556,6.15151,6.15347,81000000.0
2006-04-11 06:10:00,6.15442,6.15488,6.15082,6.1532,73000000.0
2006-04-11 06:15:00,6.15344,6.15498,6.15143,6.15354,69000000.0
2006-04-11 06:20:00,6.15323,6.15539,6.15233,6.15319,68000000.0
2006-04-11 06:25:00,6.1539,6.15507,6.15135,6.15135,71000000.0
2006-04-11 06:30:00,6.15136,6.154,6.15136,6.1529,58000000.0
2006-04-11 06:35:00,6.1531,6.15312,6.14957,6.15049,72000000.0
2006-04-11 06:40:00,6.15182,6.15235,6.14747,6.14877,71000000.0
2006-04-11 06:45:00,6.14967,6.15114,6.14809,6.14945,69000000.0
2006-04-11 06:50:00,6.14891,6.1504,6.14745,6.14976,56000000.0
2006-04-11 06:55:00,6.15065,6.1509,6.14708,6.14921,64000000.0
2006-04-11 07:00:00,6.14888,6.14972,6.14774,6.14867,58000000.0
2006-04-11 07:05:00,6.14913,6.15111,6.1483,6.14871,59000000.0
2006-04-11 07:10:00,6.14865,6.15116,6.14865,6.15024,82000000.0
2006-04-11 07:15:00,6.15095,6.15114,6.14784,6.14985,80000000.0
2006-04-11 07:20:00,6.15053,6.15196,6.14896,6.15038,76000000.0
2006-04-11 07:25:00,6.15063,6.15199,6.14882,6.15091,78000000.0
2006-04-11 07:30:00,6.1499,6.15055,6.14432,6.14635,61000000.0
2006-04-11 07:35:00,6.14472,6.1473,6.14393,6.14583,63000000.0
2006-04-11 07:40:00,6.14515,6.14614,6.14253,6.14345,55000000.0
2006-04-11 07:45:00,6.14499,6.14607,6.14205,6.1441,59000000.0
2006-04-11 07:50:00,6.14459,6.1458,6.1428,6.14417,67000000.0
2006-04-11 07:55:00,6.1457,6.14642,6.14146,6.14356,62000000.0
2006-04-11 08:00:00,6.14315,6.14531,6.14156,6.1421,65000000.0
2006-04-11 08:05:00,6.14203,6.14334,6.13743,6.14032,73000000.0
2006-04-11 08:10:00,6.14057,6.14365,6.13671,6.14224,58000000.0
2006-04-11 08:15:00,6.14208,6.1458,6.14208,6.14297,59000000.0
2006-04-11 08:20:00,6.14356,6.1457,6.14103,6.14221,64000000.0
2006-04-11 08:25:00,6.14455,6.14576,6.14215,6.14374,56000000.0
2006-04-11 08:30:00,6.14463,6.14619,6.14092,6.14319,62000000.0
2006-04-11 08:35:00,6.14205,6.14276,6.13841,6.14155,56000000.0
2006-04-11 08:40:00,6.14228,6.14464,6.1402,6.14427,58000000.0
2006-04-11 08:45:00,6.14423,6.145,6.13888,6.14337,76000000.0
2006-04-11 08:50:00,6.14183,6.14483,6.1408,6.14336,81000000.0
2006-04-11 08:55:00,6.14245,6.14516,6.14085,6.14426,70000000.0
2006-04-11 09:00:00,6.14248,6.14491,6.14011,6.14366,62000000.0
2006-04-11 09:05:00,6.143,6.14794,6.14258,6.14567,66000000.0
2006-04-11 09:10:00,6.14548,6.14712,6.14169,6.14443,67000000.0
2006-04-11 09:15:00,6.14317,6.14367,6.13904,6.1398,72000000.0
2006-04-11 09:20:00,6.1416,6.1436,6.13845,6.13965,74000000.0
2006-04-11 09:25:00,6.1406,6.1416,6.13619,6.1404,68000000.0
2006-04-11 09:30:00,6.13924,6.14079,6.1357,6.13929,69000000.0
2006-04-11 09:35:00,6.13946,6.14124,6.1359,6.13819,85000000.0
2006-04-11 09:40:00,6.13922,6.13954,6.13295,6.13718,74000000.0
2006-04-11 09:45:00,6.13787,6.14026,6.13594,6.13812,76000000.0
2006-04-11 09:50:00,6.1375,6.14226,6.1375,6.14037,74000000.0
2006-04-11 09:55:00,6.14158,6.14207,6.13775,6.14075,68000000.0
2006-04-11 10:00:00,6.14159,6.14247,6.13816,6.1407,75000000.0
2006-04-11 10:05:00,6.14179,6.14367,6.13976,6.14174,50000000.0
2006-04-11 10:10:00,6.1409,6.14378,6.13868,6.1424,70000000.0
2006-04-11 10:15:00,6.14315,6.14444,6.14071,6.14369,74000000.0
2006-04-11 10:20:00,6.14365,6.14624,6.14034,6.14624,60000000.0
2006-04-11 10:25:00,6.1441,6.14621,6.1431,6.14608,60000000.0
2006-04-11 10:30:00,6.1462,6.14859,6.14338,6.14426,57000000.0
2006-04-11 10:35:00,6.14537,6.14774,6.14353,6.14548,72000000.0
2006-04-11 10:40:00,6.14503,6.14692,6.14291,6.14664,62000000.0
2006-04-11 10:45:00,6.14658,6.14819,6.14238,6.14447,55000000.0
2006-04-11 10:50:00,6.14458,6.14702,6.14059,6.14464,72000000.0
2006-04-11 10:55:00,6.14381,6.14394,6.13825,6.13825,49000000.0
2006-04-11 11:00:00,6.13726,6.14694,6.13687,6.14503,61000000.0
2006-04-11 11:05:00,6.14489,6.14737,6.14181,6.14665,71000000.0
2006-04-11 11:10:00,6.14667,6.15145,6.14594,6.15031,67000000.0
2006-04-11 11:15:00,6.14841,6.14984,6.14464,6.14817,63000000.0
2006-04-11 11:20:00,6.14876,6.14878,6.14459,6.14767,76000000.0
2006-04-11 11:25:00,6.1459,6.14782,6.14389,6.1476,64000000.0
2006-04-11 11:30:00,6.14793,6.14793,6.14266,6.14438,74000000.0
2006-04-11 11:35:00,6.14543,6.14931,6.14372,6.14614,60000000.0
2006-04-11 11:40:00,6.14664,6.14918,6.14661,6.14787,64000000.0
2006-04-11 11:45:00,6.14731,6.14899,6.14555,6.14826,62000000.0
2006-04-11 11:50:00,6.14831,6.15079,6.14617,6.14892,68000000.0
2006-04-11 11:55:00,6.14913,6.14978,6.14705,6.14804,52000000.0
2006-04-11 12:00:00,6.14744,6.15214,6.14563,6.15194,63000000.0
2006-04-11 12:05:00,6.15061,6.15336,6.14969,6.15336,61000000.0
2006-04-11 12:10:00,6.1516,6.15415,6.14961,6.15262,63000000.0
2006-04-11 12:15:00,6.15313,6.1555,6.15198,6.15346,56000000.0
2006-04-11 12:20:00,6.1542,6.15561,6.15222,6.15377,70000000.0
2006-04-11 12:25:00,6.15399,6.15854,6.15232,6.15774,57000000.0
2006-04-11 12:30:00,6.15603,6.15848,6.15406,6.15709,61000000.0
2006-04-11 12:35:00,6.15627,6.15875,6.15015,6.15205,64000000.0
2006-04-11 12:40:00,6.15269,6.15323,6.14918,6.15068,70000000.0
2006-04-11 12:45:00,6.15089,6.15213,6.14806,6.15211,65000000.0
2006-04-11 12:50:00,6.15009,6.15471,6.14991,6.15012,66000000.0
2006-04-11 12:55:00,6.15148,6.15537,6.15082,6.15462,62000000.0
2006-04-11 13:00:00,6.15503,6.15509,6.15073,6.15181,81000000.0
2006-04-11 13:05:00,6.15191,6.1542,6.14918,6.15222,77000000.0
2006-04-11 13:10:00,6.15214,6.15346,6.1487,6.14946,79000000.0
2006-04-11 13:15:00,6.15153,6.15405,6.15077,6.15305,63000000.0
2006-04-11 13:20:00,6.15376,6.15422,6.15038,6.1526,78000000.0
2006-04-11 13:25:00,6.15198,6.15377,6.15027,6.15143,62000000.0
2006-04-11 13:30:00,6.15135,6.15341,6.14969,6.15199,55000000.0
2006-04-11 13:35:00,6.15196,6.15417,6.1484,6.15417,65000000.0
2006-04-11 13:40:00,6.15374,6.15416,6.15061,6.15128,55000000.0
2006-04-11 13:45:00,6.15407,6.15539,6.14941,6.15126,64000000.0
2006-04-11 13:50:00,6.15273,6.15457,6.15034,6.15378,58000000.0
2006-04-11 13:55:00,6.15389,6.15749,6.15303,6.15578,59000000.0
2006-04-11 14:00:00,6.15563,6.1579,6.15297,6.15661,72000000.0
2006-04-11 14:05:00,6.15602,6.15617,6.15049,6.15473,60000000.0
2006-04-11 14:10:00,6.15442,6.15707,6.15271,6.15668,56000000.0
2006-04-11 14:15:00,6.15702,6.1595,6.15521,6.15666,76000000.0
2006-04-11 14:20:00,6.15726,6.16038,6.15596,6.15688,52000000.0
2006-04-11 14:25:00,6.15732,6.1592,6.15548,6.15749,65000000.0
2006-04-11 14:30:00,6.15699,6.16146,6.15582,6.15787,60000000.0
2006-04-11 14:35:00,6.15787,6.15911,6.15473,6.15907,63000000.0
2006-04-11 14:40:00,6.15914,6.15942,6.15114,6.1546,77000000.0
2006-04-11 14:45:00,6.15622,6.15655,6.15231,6.15231,56000000.0
2006-04-11 14:50:00,6.15337,6.15606,6.1515,6.15323,60000000.0
2006-04-11 14:55:00,6.15324,6.15451,6.14784,6.15034,71000000.0
2006-04-11 15:00:00,6.14885,6.15102,6.14762,6.14879,76000000.0
2006-04-11 15:05:00,6.1485,6.15317,6.14567,6.15012,68000000.0
2006-04-11 15:10:00,6.15025,6.15114,6.14775,6.14903,61000000.0
2006-04-11 15:15:00,6.14981,6.15195,6.14694,6.14851,68000000.0
2006-04-11 15:20:00,6.14861,6.14898,6.14512,6.14874,59000000.0
2006-04-11 15:25:00,6.15037,6.15118,6.14705,6.14801,71000000.0
2006-04-11 15:30:00,6.14955,6.14988,6.14434,6.14598,68000000.0
2006-04-11 15:35:00,6.14554,6.15053,6.14479,6.1458,52000000.0
2006-04-11 15:40:00,6.14769,6.14797,6.14475,6.14578,62000000.0
2006-04-11 15:45:00,6.14498,6.14719,6.14333,6.14453,81000000.0
2006-04-11 15:50:00,6.1464,6.1474,6.14086,6.14172,75000000.0
2006-04-11 15:55:00,6.14118,6.14398,6.139,6.14191,74000000.0
2006-04-11 16:00:00,6.14223,6.1469,6.14123,6.14285,61000000.0
2006-04-11 16:05:00,6.14218,6.14366,6.13829,6.14189,70000000.0
2006-04-11 16:10:00,6.14183,6.14417,6.13997,6.14308,64000000.0
2006-04-11 16:15:00,6.14328,6.14926,6.14328,6.14648,66000000.0
2006-04-11 16:20:00,6.14614,6.14738,6.14369,6.1465,65000000.0
2006-04-11 16:25:00,6.14598,6.14798,6.14421,6.14716,51000000.0
2006-04-11 16:30:00,6.1465,6.14734,6.14383,6.14383,53000000.0
2006-04-11 16:35:00,6.14312,6.14814,6.14312,6.14602,78000000.0
2006-04-11 16:40:00,6.14572,6.14681,6.14306,6.14651,86000000.0
2006-04-11 16:45:00,6.14637,6.14701,6.14116,6.14185,59000000.0
2006-04-11 16:50:00,6.14116,6.14431,6.14047,6.14426,66000000.0
2006-04-11 16:55:00,6.14384,6.14561,6.14082,6.14561,52000000.0
2006-04-11 17:00:00,6.14676,6.14676,6.14154,6.14249,62000000.0
2006-04-11 17:05:00,6.14268,6.14497,6.14061,6.14406,73000000.0
2006-04-11 17:10:00,6.14519,6.14569,6.14192,6.14335,57000000.0
2006-04-11 17:15:00,6.14212,6.14367,6.14085,6.14357,71000000.0
2006-04-11 17:20:00,6.14177,6.14603,6.14083,6.14511,55000000.0
2006-04-11 17:25:00,6.14467,6.14778,6.14359,6.14522,62000000.0
2006-04-11 17:30:00,6.14354,6.1467,6.14275,6.14513,63000000.0
2006-04-11 17:35:00,6.14529,6.14995,6.14396,6.14847,64000000.0
2006-04-11 17:40:00,6.14936,6.15143,6.14778,6.15041,76000000.0
2006-04-11 17:45:00,6.15036,6.15054,6.14644,6.1483,60000000.0
2006-04-11 17:50:00,6.14809,6.14889,6.1438,6.14825,86000000.0
2006-04-11 17:55:00,6.14808,6.14854,6.14438,6.14509,66000000.0
2006-04-11 18:00:00,6.146,6.14704,6.14408,6.14538,72000000.0
2006-04-11 18:05:00,6.14595,6.14724,6.14434,6.14645,73000000.0
2006-04-11 18:10:00,6.14722,6.14994,6.14596,6.14801,58000000.0
2006-04-11 18:15:00,6.1483,6.1484,6.14513,6.14602,61000000.0
2006-04-11 18:20:00,6.14486,6.14731,6.14453,6.14731,63000000.0
2006-04-11 18:25:00,6.14616,6.14752,6.14564,6.14656,67000000.0
2006-04-11 18:30:00,6.1458,6.14762,6.14342,6.14481,65000000.0
2006-04-11 18:35:00,6.1444,6.14521,6.14145,6.14152,76000000.0
2006-04-11 18:40:00,6.14186,6.14312,6.14041,6.14083,67000000.0
2006-04-11 18:45:00,6.14192,6.14231,6.13997,6.14148,66000000.0
2006-04-11 18:50:00,6.14045,6.14222,6.13927,6.14149,63000000.0
2006-04-11 18:55:00,6.14113,6.14394,6.14018,6.14303,71000000.0
2006-04-11 19:00:00,6.14279,6.14332,6.14077,6.14107,70000000.0
2006-04-11 19:05:00,6.14099,6.14243,6.13986,6.14122,76000000.0
2006-04-11 19:10:00,6.14013,6.14425,6.14013,6.14336,68000000.0
2006-04-11 19:15:00,6.14173,6.14315,6.14073,6.14156,61000000.0
2006-04-11 19:20:00,6.14194,6.14378,6.13994,6.14276,72000000.0
2006-04-11 19:25:00,6.14254,6.1434,6.14116,6.14264,62000000.0
2006-04-11 19:30:00,6.14112,6.14261,6.14016,6.14022,66000000.0
2006-04-11 19:35:00,6.14121,6.14233,6.13975,6.14121,63000000.0
2006-04-11 19:40:00,6.141,6.14221,6.13916,6.14221,70000000.0
2006-04-11 19:45:00,6.14255,6.14348,6.13991,6.14257,70000000.0
2006-04-11 19:50:00,6.14261,6.14261,6.13941,6.13982,71000000.0
2006-04-11 19:55:00,6.14048,6.14271,6.1398,6.1411,68000000.0
2006-04-11 20:00:00,6.14231,6.14241,6.13887,6.14056,67000000.0
2006-04-11 20:05:00,6.13948,6.14135,6.13844,6.13941,65000000.0
2006-04-11 20:10:00,6.13892,6.14049,6.13819,6.13947,66000000.0
2006-04-11 20:15:00,6.13986,6.13999,6.13756,6.13882,64000000.0
2006-04-11 20:20:00,6.13864,6.14038,6.13716,6.14032,65000000.0
2006-04-11 20:25:00,6.13873,6.14013,6.13757,6.13993,63000000.0
2006-04-11 20:30:00,6.13843,6.14272,6.13838,6.14046,59000000.0
2006-04-11 20:35:00,6.14115,6.14221,6.13994,6.14103,70000000.0
2006-04-11 20:40:00,6.14136,6.14292,6.13981,6.14221,89000000.0
2006-04-11 20:45:00,6.14134,6.14219,6.14004,6.14121,67000000.0
2006-04-11 20:50:00,6.14007,6.14241,6.13893,6.14198,62000000.0
2006-04-11 20:55:00,6.14166,6.14187,6.13874,6.14118,65000000.0
2006-04-11 21:00:00,6.14141,6.14279,6.14011,6.14137,72000000.0
2006-04-11 21:05:00,6.14072,6.14177,6.13947,6.141,66000000.0
2006-04-11 21:10:00,6.14103,6.14202,6.14022,6.1414,62000000.0
2006-04-11 21:15:00,6.14012,6.14185,6.1385,6.1385,68000000.0
2006-04-11 21:20:00,6.13838,6.14092,6.13838,6.14054,52000000.0
2006-04-11 21:25:00,6.14078,6.14111,6.13872,6.1404,58000000.0
2006-04-11 21:30:00,6.14049,6.14056,6.13811,6.13921,59000000.0
2006-04-11 21:35:00,6.13981,6.13981,6.13616,6.13845,88000000.0
2006-04-11 21:40:00,6.13831,6.13874,6.13584,6.13717,65000000.0
2006-04-11 21:45:00,6.13664,6.1386,6.13601,6.13653,62000000.0
2006-04-11 21:50:00,6.13569,6.13569,6.1317,6.13555,62000000.0
2006-04-11 21:55:00,6.13541,6.13683,6.13416,6.13526,72000000.0
2006-04-11 22:00:00,6.13508,6.13621,6.13361,6.13429,79000000.0
2006-04-11 22:05:00,6.13424,6.13575,6.1332,6.13409,67000000.0
2006-04-11 22:10:00,6.13432,6.13481,6.13153,6.13335,64000000.0
2006-04-11 22:15:00,6.13368,6.13486,6.13088,6.13116,69000000.0
2006-04-11 22:20:00,6.13153,6.13323,6.13044,6.13268,69000000.0
2006-04-11 22:25:00,6.13224,6.13353,6.13138,6.1325,63000000.0
2006-04-11 22:30:00,6.13154,6.13466,6.13154,6.13466,60000000.0
2006-04-11 22:35:00,6.13477,6.13506,6.13283,6.13416,56000000.0
2006-04-11 22:40:00,6.1346,6.13583,6.1333,6.13375,63000000.0
2006-04-11 22:45:00,6.13317,6.13489,6.13297,6.13375,68000000.0
2006-04-11 22:50:00,6.13476,6.1379,6.1334,6.1367,70000000.0
2006-04-11 22:55:00,6.13675,6.13781,6.13606,6.13696,64000000.0
2006-04-11 23:00:00,6.13619,6.13766,6.13453,6.13469,68000000.0
2006-04-11 23:05:00,6.13496,6.137,6.13496,6.13559,60000000.0
2006-04-11 23:10:00,6.13549,6.13708,6.13526,6.136,66000000.0
2006-04-11 23:15:00,6.13575,6.13734,6.13442,6.13593,65000000.0
2006-04-11 23:20:00,6.13555,6.13762,6.13525,6.1366,66000000.0
2006-04-11 23:25:00,6.13644,6.13858,6.13578,6.13619,64000000.0
2006-04-11 23:30:00,6.13627,6.1394,6.13491,6.13585,72000000.0
2006-04-11 23:35:00,6.13676,6.1387,6.13496,6.13786,62000000.0
2006-04-11 23:40:00,6.13837,6.14152,6.13768,6.1405,80000000.0
2006-04-11 23:45:00,6.14,6.14028,6.13806,6.13899,76000000.0
2006-04-11 23:50:00,6.13917,6.14102,6.13723,6.14006,67000000.0
2006-04-11 23:55:00,6.13863,6.14013,6.13648,6.13964,76000000.0
2006-04-12 00:00:00,6.13862,6.14035,6.13766,6.13877,70000000.0
2006-04-12 00:05:00,6.1374,6.13876,6.13545,6.13659,62000000.0
2006-04-12 00:10:00,6.13457,6.13616,6.13344,6.13481,63000000.0
2006-04-12 00:15:00,6.13461,6.13518,6.13246,6.1337,65000000.0
2006-04-12 00:20:00,6.134,6.13595,6.13339,6.13433,60000000.0
2006-04-12 00:25:00,6.13453,6.13739,6.13453,6.13651,66000000.0
2006-04-12 00:30:00,6.1364,6.1366,6.13407,6.13407,64000000.0
2006-04-12 00:35:00,6.13385,6.13564,6.13375,6.13546,80000000.0
2006-04-12 00:40:00,6.13539,6.13742,6.13451,6.13668,61000000.0
2006-04-12 00:45:00,6.13668,6.13718,6.13328,6.13465,63000000.0
2006-04-12 00:50:00,6.1336,6.13613,6.13307,6.13566,60000000.0
2006-04-12 00:55:00,6.13597,6.13665,6.13491,6.13593,66000000.0
2006-04-12 01:00:00,6.13615,6.13791,6.13516,6.1367,63000000.0
2006-04-12 01:05:00,6.13707,6.1383,6.13546,6.13605,70000000.0
2006-04-12 01:10:00,6.13644,6.13707,6.13465,6.13589,55000000.0
2006-04-12 01:15:00,6.13581,6.13685,6.13436,6.13603,63000000.0
2006-04-12 01:20:00,6.13566,6.13717,6.13473,6.13626,59000000.0
2006-04-12 01:25:00,6.13639,6.13689,6.13415,6.13649,70000000.0
2006-04-12 01:30:00,6.13699,6.13854,6.13566,6.13606,68000000.0
2006-04-12 01:35:00,6.13626,6.13749,6.13513,6.13515,71000000.0
2006-04-12 01:40:00,6.13664,6.1367,6.13153,6.13266,72000000.0
2006-04-12 01:45:00,6.13289,6.1339,6.1315,6.13296,68000000.0
2006-04-12 01:50:00,6.13312,6.13469,6.12856,6.13138,67000000.0
2006-04-12 01:55:00,6.13017,6.13216,6.12822,6.13043,61000000.0
2006-04-12 02:00:00,6.13023,6.13283,6.12919,6.13132,69000000.0
2006-04-12 02:05:00,6.13164,6.13306,6.13013,6.13186,73000000.0
2006-04-12 02:10:00,6.13173,6.13289,6.12658,6.12658,74000000.0
2006-04-12 02:15:00,6.12617,6.12941,6.12617,6.12798,70000000.0
2006-04-12 02:20:00,6.12839,6.12914,6.12538,6.12594,74000000.0
2006-04-12 02:25:00,6.12694,6.12853,6.12603,6.12723,59000000.0
2006-04-12 02:30:00,6.12641,6.12767,6.12532,6.12542,64000000.0
2006-04-12 02:35:00,6.12678,6.12812,6.12516,6.12758,71000000.0
2006-04-12 02:40:00,6.12793,6.12958,6.12623,6.12764,69000000.0
2006-04-12 02:45:00,6.12771,6.12962,6.12533,6.12718,69000000.0
2006-04-12 02:50:00,6.12749,6.13045,6.12625,6.13036,66000000.0
2006-04-12 02:55:00,6.1295,6.1298,6.12713,6.12827,65000000.0
2006-04-12 03:00:00,6.12898,6.12902,6.12586,6.12667,67000000.0
2006-04-12 03:05:00,6.12732,6.12892,6.12645,6.12757,68000000.0
2006-04-12 03:10:00,6.12795,6.13021,6.12637,6.13021,80000000.0
2006-04-12 03:15:00,6.13059,6.13113,6.12864,6.12879,50000000.0
2006-04-12 03:20:00,6.13052,6.13118,6.12906,6.13024,62000000.0
2006-04-12 03:25:00,6.12944,6.13076,6.12655,6.12987,71000000.0
2006-04-12 03:30:00,6.13022,6.13214,6.12937,6.13004,68000000.0
2006-04-12 03:35:00,6.1312,6.1316,6.12911,6.12918,60000000.0
2006-04-12 03:40:00,6.12906,6.1318,6.12846,6.13121,82000000.0
2006-04-12 03:45:00,6.13151,6.13164,6.12903,6.13119,53000000.0
2006-04-12 03:50:00,6.12991,6.13127,6.12871,6.13045,74000000.0
2006-04-12 03:55:00,6.13116,6.13124,6.12917,6.13003,63000000.0
2006-04-12 04:00:00,6.12977,6.13141,6.12898,6.1306,70000000.0
2006-04-12 04:05:00,6.13103,6.13111,6.12836,6.12981,66000000.0
2006-04-12 04:10:00,6.12944,6.13127,6.12917,6.12984,77000000.0
2006-04-12 04:15:00,6.12961,6.13019,6.12774,6.12774,57000000.0
2006-04-12 04:20:00,6.12753,6.13006,6.12662,6.12786,62000000.0
2006-04-12 04:25:00,6.12774,6.12992,6.12721,6.12979,53000000.0
2006-04-12 04:30:00,6.13031,6.13031,6.12807,6.12892,66000000.0
2006-04-12 04:35:00,6.12912,6.12994,6.12715,6.12874,64000000.0
2006-04-12 04:40:00,6.12895,6.13068,6.12691,6.12937,54000000.0
2006-04-12 04:45:00,6.12913,6.13021,6.1273,6.12754,63000000.0
2006-04-12 04:50:00,6.12722,6.12955,6.12693,6.12723,71000000.0
2006-04-12 04:55:00,6.12754,6.13075,6.12754,6.1287,65000000.0
2006-04-12 05:00:00,6.12852,6.13108,6.12808,6.13108,62000000.0
2006-04-12 05:05:00,6.12978,6.131,6.12852,6.12952,72000000.0
2006-04-12 05:10:00,6.12874,6.13087,6.12792,6.13003,59000000.0
2006-04-12 05:15:00,6.13041,6.13125,6.1289,6.12924,67000000.0
2006-04-12 05:20:00,6.12894,6.13114,6.12894,6.12931,79000000.0
2006-04-12 05:25:00,6.12933,6.13025,6.1264,6.1271,66000000.0
2006-04-12 05:30:00,6.12664,6.12847,6.12596,6.12754,76000000.0
2006-04-12 05:35:00,6.12855,6.12911,6.12679,6.12795,78000000.0
2006-04-12 05:40:00,6.12774,6.12954,6.12737,6.12905,61000000.0
2006-04-12 05:45:00,6.12828,6.12949,6.12719,6.12856,77000000.0
2006-04-12 05:50:00,6.12879,6.13078,6.12753,6.12798,62000000.0
2006-04-12 05:55:00,6.12906,6.13016,6.12767,6.12917,70000000.0
2006-04-12 06:00:00,6.12857,6.13023,6.12703,6.12982,77000000.0
2006-04-12 06:05:00,6.12946,6.12955,6.12665,6.1288,81000000.0
2006-04-12 06:10:00,6.12891,6.12913,6.12677,6.12725,73000000.0
2006-04-12 06:15:00,6.12761,6.12884,6.12629,6.1285,69000000.0
2006-04-12 06:20:00,6.12852,6.13037,6.1281,6.12885,68000000.0
2006-04-12 06:25:00,6.12936,6.13076,6.12792,6.12792,71000000.0
2006-04-12 06:30:00,6.12825,6.13124,6.12817,6.13053,58000000.0
2006-04-12 06:35:00,6.13015,6.13115,6.12867,6.12923,72000000.0
2006-04-12 06:40:00,6.12946,6.13101,6.12769,6.12944,71000000.0
2006-04-12 06:45:00,6.12947,6.13092,6.12787,6.12944,69000000.0
2006-04-12 06:50:00,6.12966,6.13127,6.12828,6.12949,56000000.0
2006-04-12 06:55:00,6.12927,6.13075,6.12862,6.13056,64000000.0
2006-04-12 07:00:00,6.12993,6.1317,6.12924,6.13038,58000000.0
2006-04-12 07:05:00,6.13079,6.13145,6.12938,6.12946,59000000.0
2006-04-12 07:10:00,6.12918,6.13134,6.1285,6.12963,82000000.0
2006-04-12 07:15:00,6.12976,6.13174,6.12863,6.13082,80000000.0
2006-04-12 07:20:00,6.13119,6.13251,6.13037,6.13146,76000000.0
2006-04-12 07:25:00,6.13274,6.13683,6.13163,6.13566,78000000.0
2006-04-12 07:30:00,6.13441,6.13741,6.13268,6.13589,61000000.0
2006-04-12 07:35:00,6.13811,6.13811,6.13338,6.13636,63000000.0
2006-04-12 07:40:00,6.13559,6.13718,6.13507,6.13689,55000000.0
2006-04-12 07:45:00,6.13719,6.13756,6.13549,6.13672,59000000.0
2006-04-12 07:50:00,6.13686,6.13754,6.13534,6.13668,67000000.0
2006-04-12 07:55:00,6.13757,6.13757,6.1317,6.13442,62000000.0
2006-04-12 08:00:00,6.13483,6.13711,6.13397,6.13643,65000000.0
2006-04-12 08:05:00,6.1368,6.13922,6.1349,6.1386,73000000.0
2006-04-12 08:10:00,6.13675,6.13989,6.13675,6.13731,58000000.0
2006-04-12 08:15:00,6.13726,6.13887,6.13458,6.13718,59000000.0
2006-04-12 08:20:00,6.13667,6.13776,6.13499,6.13645,64000000.0
2006-04-12 08:25:00,6.13654,6.13665,6.13438,6.13573,56000000.0
2006-04-12 08:30:00,6.13606,6.1364,6.13218,6.13218,62000000.0
2006-04-12 08:35:00,6.13378,6.13547,6.13136,6.13326,56000000.0
2006-04-12 08:40:00,6.13371,6.13617,6.13232,6.13599,58000000.0
2006-04-12 08:45:00,6.13603,6.13751,6.13528,6.13719,76000000.0
2006-04-12 08:50:00,6.13672,6.13709,6.13454,6.1359,81000000.0
2006-04-12 08:55:00,6.13619,6.13679,6.13413,6.13585,70000000.0
2006-04-12 09:00:00,6.13529,6.13709,6.13398,6.13709,62000000.0
2006-04-12 09:05:00,6.13672,6.13672,6.13378,6.13598,66000000.0
2006-04-12 09:10:00,6.13442,6.13517,6.13064,6.13186,67000000.0
2006-04-12 09:15:00,6.13376,6.13699,6.1329,6.13555,72000000.0
2006-04-12 09:20:00,6.13323,6.13543,6.13228,6.13344,74000000.0
2006-04-12 09:25:00,6.13325,6.1344,6.13124,6.13286,68000000.0
2006-04-12 09:30:00,6.1328,6.13354,6.12946,6.13216,69000000.0
2006-04-12 09:35:00,6.13221,6.1339,6.13076,6.13229,85000000.0
2006-04-12 09:40:00,6.13288,6.13454,6.13126,6.13281,74000000.0
2006-04-12 09:45:00,6.13337,6.13652,6.13266,6.13515,76000000.0
2006-04-12 09:50:00,6.13449,6.13748,6.1328,6.13696,74000000.0
2006-04-12 09:55:00,6.13684,6.13848,6.13447,6.1362,68000000.0
2006-04-12 10:00:00,6.13567,6.13655,6.13389,6.13613,75000000.0
2006-04-12 10:05:00,6.13618,6.13821,6.13402,6.13751,50000000.0
2006-04-12 10:10:00,6.13761,6.13811,6.1346,6.13613,70000000.0
2006-04-12 10:15:00,6.1364,6.13899,6.13337,6.13746,74000000.0
2006-04-12 10:20:00,6.13716,6.13838,6.13437,6.13712,60000000.0
2006-04-12 10:25:00,6.13693,6.13778,6.13394,6.13394,60000000.0
2006-04-12 10:30:00,6.13448,6.13845,6.13448,6.13669,57000000.0
2006-04-12 10:35:00,6.13746,6.13746,6.13404,6.13573,72000000.0
2006-04-12 10:40:00,6.136,6.13628,6.13279,6.13397,62000000.0
2006-04-12 10:45:00,6.13275,6.1338,6.13107,6.13375,55000000.0
2006-04-12 10:50:00,6.13339,6.13445,6.13167,6.13265,72000000.0
2006-04-12 10:55:00,6.13199,6.13431,6.1312,6.13147,49000000.0
2006-04-12 11:00:00,6.13228,6.13381,6.13131,6.13232,61000000.0
2006-04-12 11:05:00,6.13138,6.13389,6.13114,6.13134,71000000.0
2006-04-12 11:10:00,6.13222,6.13266,6.12966,6.13028,67000000.0
2006-04-12 11:15:00,6.13109,6.13673,6.13002,6.13611,63000000.0
2006-04-12 11:20:00,6.13653,6.13727,6.13464,6.13604,76000000.0
2006-04-12 11:25:00,6.13605,6.13785,6.13315,6.13588,64000000.0
2006-04-12 11:30:00,6.13494,6.13657,6.13363,6.13363,74000000.0
2006-04-12 11:35:00,6.13326,6.13514,6.133,6.13432,60000000.0
2006-04-12 11:40:00,6.13311,6.13498,6.13224,6.13398,64000000.0
2006-04-12 11:45:00,6.13433,6.13487,6.13279,6.13389,62000000.0
2006-04-12 11:50:00,6.13418,6.13564,6.13307,6.13544,68000000.0
2006-04-12 11:55:00,6.13536,6.13603,6.13396,6.13476,52000000.0
2006-04-12 12:00:00,6.13648,6.13905,6.13465,6.13817,63000000.0
2006-04-12 12:05:00,6.13696,6.13851,6.1363,6.13731,61000000.0
2006-04-12 12:10:00,6.13722,6.13945,6.137,6.1381,63000000.0
2006-04-12 12:15:00,6.13874,6.13938,6.13661,6.1382,56000000.0
2006-04-12 12:20:00,6.13785,6.13945,6.13528,6.13688,70000000.0
2006-04-12 12:25:00,6.13629,6.13874,6.13569,6.13785,57000000.0
2006-04-12 12:30:00,6.13871,6.13921,6.13696,6.13795,61000000.0
2006-04-12 12:35:00,6.1385,6.14053,6.13687,6.13773,64000000.0
2006-04-12 12:40:00,6.13944,6.14089,6.13651,6.13856,70000000.0
2006-04-12 12:45:00,6.1374,6.139,6.13648,6.13691,65000000.0
2006-04-12 12:50:00,6.13824,6.1391,6.13634,6.13682,66000000.0
2006-04-12 12:55:00,6.13717,6.13861,6.13545,6.13813,62000000.0
2006-04-12 13:00:00,6.13818,6.13818,6.13214,6.13487,81000000.0
2006-04-12 13:05:00,6.13667,6.13784,6.13468,6.13621,77000000.0
2006-04-12 13:10:00,6.13576,6.13819,6.13464,6.13631,79000000.0
2006-04-12 13:15:00,6.13522,6.13861,6.13474,6.13842,63000000.0
2006-04-12 13:20:00,6.13777,6.13859,6.13415,6.1368,78000000.0
2006-04-12 13:25:00,6.13676,6.13887,6.13595,6.13709,62000000.0
2006-04-12 13:30:00,6.13654,6.1384,6.13582,6.13759,55000000.0
2006-04-12 13:35:00,6.1373,6.13976,6.13529,6.13846,65000000.0
2006-04-12 13:40:00,6.1389,6.13891,6.13633,6.1377,55000000.0
2006-04-12 13:45:00,6.13816,6.13971,6.13651,6.13812,64000000.0
2006-04-12 13:50:00,6.13793,6.13906,6.13479,6.13857,58000000.0
2006-04-12 13:55:00,6.1387,6.14352,6.13712,6.14278,59000000.0
2006-04-12 14:00:00,6.14198,6.14769,6.14198,6.14694,72000000.0
2006-04-12 14:05:00,6.14759,6.14788,6.14465,6.14568,60000000.0
2006-04-12 14:10:00,6.14589,6.14993,6.14457,6.14873,56000000.0
2006-04-12 14:15:00,6.14754,6.14805,6.14532,6.14775,76000000.0
2006-04-12 14:20:00,6.14738,6.14779,6.14439,6.14644,52000000.0
2006-04-12 14:25:00,6.14526,6.1506,6.14478,6.14993,65000000.0
2006-04-12 14:30:00,6.15094,6.163,6.15094,6.163,60000000.0
2006-04-12 14:35:00,6.16285,6.17063,6.16278,6.16444,63000000.0
2006-04-12 14:40:00,6.16446,6.1681,6.16201,6.16775,77000000.0
2006-04-12 14:45:00,6.16643,6.17738,6.16563,6.17462,56000000.0
2006-04-12 14:50:00,6.17392,6.17586,6.17258,6.17285,60000000.0
2006-04-12 14:55:00,6.17271,6.17424,6.16703,6.17017,71000000.0
2006-04-12 15:00:00,6.17131,6.17131,6.16372,6.1652,76000000.0
2006-04-12 15:05:00,6.1661,6.16781,6.16444,6.16475,68000000.0
2006-04-12 15:10:00,6.16503,6.16786,6.16334,6.16577,61000000.0
2006-04-12 15:15:00,6.16496,6.16704,6.16154,6.16311,68000000.0
2006-04-12 15:20:00,6.16308,6.16397,6.15617,6.1585,59000000.0
2006-04-12 15:25:00,6.15804,6.15937,6.15584,6.15799,71000000.0
2006-04-12 15:30:00,6.1589,6.15952,6.15725,6.15866,68000000.0
2006-04-12 15:35:00,6.15844,6.16048,6.15765,6.15775,52000000.0
2006-04-12 15:40:00,6.15716,6.15901,6.15431,6.15512,62000000.0
2006-04-12 15:45:00,6.15521,6.15704,6.15306,6.15479,81000000.0
2006-04-12 15:50:00,6.15463,6.15568,6.15256,6.15438,75000000.0
2006-04-12 15:55:00,6.15485,6.15585,6.14909,6.15292,74000000.0
2006-04-12 16:00:00,6.15362,6.15468,6.15039,6.15195,61000000.0
2006-04-12 16:05:00,6.15092,6.15111,6.14522,6.14797,70000000.0
2006-04-12 16:10:00,6.14809,6.14874,6.14511,6.14708,64000000.0
2006-04-12 16:15:00,6.14675,6.14959,6.14435,6.14926,66000000.0
2006-04-12 16:20:00,6.14935,6.15076,6.14753,6.14927,65000000.0
2006-04-12 16:25:00,6.14871,6.14936,6.14487,6.14893,51000000.0
2006-04-12 16:30:00,6.14775,6.15046,6.14689,6.14829,53000000.0
2006-04-12 16:35:00,6.14766,6.15165,6.1466,6.14862,78000000.0
2006-04-12 16:40:00,6.14883,6.14939,6.14724,6.14919,86000000.0
2006-04-12 16:45:00,6.1486,6.1497,6.14578,6.14878,59000000.0
2006-04-12 16:50:00,6.14875,6.15294,6.1472,6.152,66000000.0
2006-04-12 16:55:00,6.15207,6.1564,6.15033,6.1564,52000000.0
2006-04-12 17:00:00,6.15597,6.15706,6.15288,6.15306,62000000.0
2006-04-12 17:05:00,6.15363,6.15499,6.15206,6.15342,73000000.0
2006-04-12 17:10:00,6.15415,6.15773,6.15196,6.15741,57000000.0
2006-04-12 17:15:00,6.15595,6.15673,6.15293,6.15328,71000000.0
2006-04-12 17:20:00,6.15257,6.15526,6.1517,6.15361,55000000.0
2006-04-12 17:25:00,6.15398,6.15641,6.15342,6.15427,62000000.0
2006-04-12 17:30:00,6.15457,6.1574,6.15315,6.15446,63000000.0
2006-04-12 17:35:00,6.15434,6.15561,6.15219,6.15361,64000000.0
2006-04-12 17:40:00,6.15513,6.15556,6.15197,6.15324,76000000.0
2006-04-12 17:45:00,6.15334,6.15445,6.15195,6.15314,60000000.0
2006-04-12 17:50:00,6.15325,6.15779,6.15238,6.15584,86000000.0
2006-04-12 17:55:00,6.15596,6.15905,6.1556,6.15735,66000000.0
2006-04-12 18:00:00,6.15814,6.15907,6.15634,6.15862,72000000.0
2006-04-12 18:05:00,6.15909,6.15949,6.15384,6.15522,73000000.0
2006-04-12 18:10:00,6.15561,6.15785,6.15412,6.15568,58000000.0
2006-04-12 18:15:00,6.15539,6.15689,6.15447,6.15575,61000000.0
2006-04-12 18:20:00,6.1548,6.15686,6.15441,6.15441,63000000.0
2006-04-12 18:25:00,6.15496,6.15675,6.15383,6.15466,67000000.0
2006-04-12 18:30:00,6.15509,6.15639,6.15416,6.15417,65000000.0
2006-04-12 18:35:00,6.15427,6.15622,6.15204,6.15426,76000000.0
2006-04-12 18:40:00,6.15438,6.15668,6.15323,6.15427,67000000.0
2006-04-12 18:45:00,6.15437,6.15532,6.15353,6.15499,66000000.0
2006-04-12 18:50:00,6.15456,6.15618,6.15292,6.15338,63000000.0
2006-04-12 18:55:00,6.15359,6.15806,6.15359,6.15742,71000000.0
2006-04-12 19:00:00,6.15723,6.15861,6.15615,6.15771,70000000.0
2006-04-12 19:05:00,6.15905,6.15934,6.15601,6.15832,76000000.0
2006-04-12 19:10:00,6.15808,6.16339,6.15735,6.16025,68000000.0
2006-04-12 19:15:00,6.16171,6.16414,6.1614,6.16268,61000000.0
2006-04-12 19:20:00,6.16284,6.16374,6.16026,6.16115,72000000.0
2006-04-12 19:25:00,6.16061,6.16204,6.15804,6.16066,62000000.0
2006-04-12 19:30:00,6.16042,6.16197,6.15918,6.16038,66000000.0
2006-04-12 19:35:00,6.16085,6.16277,6.15998,6.16034,63000000.0
2006-04-12 19:40:00,6.16135,6.16201,6.15746,6.1587,70000000.0
2006-04-12 19:45:00,6.15889,6.16039,6.15776,6.15867,70000000.0
2006-04-12 19:50:00,6.15802,6.16043,6.15737,6.15961,71000000.0
2006-04-12 19:55:00,6.15817,6.16136,6.15685,6.16059,68000000.0
2006-04-12 20:00:00,6.16007,6.16107,6.15707,6.16058,67000000.0
2006-04-12 20:05:00,6.16119,6.16214,6.1598,6.16183,65000000.0
2006-04-12 20:10:00,6.16069,6.16182,6.15887,6.16124,66000000.0
2006-04-12 20:15:00,6.16101,6.16285,6.15988,6.16285,64000000.0
2006-04-12 20:20:00,6.1622,6.16289,6.1602,6.16198,65000000.0
2006-04-12 20:25:00,6.16102,6.16162,6.15926,6.15997,63000000.0
2006-04-12 20:30:00,6.15947,6.16222,6.15873,6.16015,59000000.0
2006-04-12 20:35:00,6.16037,6.16146,6.15932,6.16084,70000000.0
2006-04-12 20:40:00,6.16097,6.16097,6.15786,6.15857,89000000.0
2006-04-12 20:45:00,6.15856,6.16074,6.15662,6.15878,67000000.0
2006-04-12 20:50:00,6.15732,6.15875,6.15551,6.15655,62000000.0
2006-04-12 20:55:00,6.15784,6.15919,6.15591,6.15877,65000000.0
2006-04-12 21:00:00,6.15836,6.15972,6.15676,6.15775,72000000.0
2006-04-12 21:05:00,6.1579,6.15997,6.15741,6.15781,66000000.0
2006-04-12 21:10:00,6.15684,6.15918,6.15673,6.15758,62000000.0
2006-04-12 21:15:00,6.15743,6.15863,6.15588,6.15588,68000000.0
2006-04-12 21:20:00,6.15597,6.15818,6.15574,6.15818,52000000.0
2006-04-12 21:25:00,6.15751,6.15842,6.15627,6.15801,58000000.0
2006-04-12 21:30:00,6.15849,6.15901,6.15686,6.15794,59000000.0
2006-04-12 21:35:00,6.15813,6.1601,6.1575,6.15969,88000000.0
2006-04-12 21:40:00,6.15972,6.16057,6.15751,6.15808,65000000.0
2006-04-12 21:45:00,6.1585,6.16075,6.1573,6.1578,62000000.0
2006-04-12 21:50:00,6.15719,6.15983,6.15719,6.1584,62000000.0
2006-04-12 21:55:00,6.15806,6.15975,6.15777,6.15795,72000000.0
2006-04-12 22:00:00,6.15744,6.15972,6.15688,6.15744,79000000.0
2006-04-12 22:05:00,6.15844,6.15844,6.15636,6.15832,67000000.0
2006-04-12 22:10:00,6.15839,6.1595,6.15681,6.15681,64000000.0
2006-04-12 22:15:00,6.1572,6.15916,6.15687,6.15827,69000000.0
2006-04-12 22:20:00,6.15801,6.15941,6.15645,6.15799,69000000.0
2006-04-12 22:25:00,6.1574,6.15891,6.15674,6.15816,63000000.0
2006-04-12 22:30:00,6.15791,6.15867,6.15685,6.15838,60000000.0
2006-04-12 22:35:00,6.15841,6.15841,6.15641,6.15749,56000000.0
2006-04-12 22:40:00,6.15758,6.15868,6.1562,6.15664,63000000.0
2006-04-12 22:45:00,6.15617,6.15845,6.15581,6.15845,68000000.0
2006-04-12 22:50:00,6.15877,6.15881,6.15681,6.15748,70000000.0
2006-04-12 22:55:00,6.15772,6.15934,6.15703,6.15814,64000000.0
2006-04-12 23:00:00,6.15814,6.15998,6.15774,6.15938,68000000.0
2006-04-12 23:05:00,6.15881,6.16149,6.1581,6.16007,60000000.0
2006-04-12 23:10:00,6.16025,6.16045,6.1579,6.1594,66000000.0
2006-04-12 23:15:00,6.15894,6.15909,6.15636,6.1575,65000000.0
2006-04-12 23:20:00,6.15823,6.15913,6.15628,6.15789,66000000.0
2006-04-12 23:25:00,6.15808,6.1607,6.1575,6.15928,64000000.0
2006-04-12 23:30:00,6.15986,6.15986,6.1578,6.15922,72000000.0
2006-04-12 23:35:00,6.15906,6.15967,6.15792,6.15814,62000000.0
2006-04-12 23:40:00,6.1584,6.16066,6.15756,6.15951,80000000.0
2006-04-12 23:45:00,6.15915,6.16021,6.15857,6.15934,76000000.0
2006-04-12 23:50:00,6.15889,6.15977,6.15745,6.15888,67000000.0
2006-04-12 23:55:00,6.15874,6.15909,6.15749,6.15892,76000000.0
2006-04-13 00:00:00,6.1588,6.15958,6.15662,6.15663,70000000.0
2006-04-13 00:05:00,6.15787,6.15915,6.15637,6.15752,62000000.0
2006-04-13 00:10:00,6.1575,6.16013,6.1575,6.15815,63000000.0
2006-04-13 00:15:00,6.15971,6.1606,6.15816,6.15966,65000000.0
2006-04-13 00:20:00,6.1599,6.16121,6.15758,6.15783,60000000.0
2006-04-13 00:25:00,6.15743,6.15984,6.15724,6.15771,66000000.0
2006-04-13 00:30:00,6.15795,6.15962,6.15729,6.15887,64000000.0
2006-04-13 00:35:00,6.15857,6.15903,6.15713,6.15793,80000000.0
2006-04-13 00:40:00,6.15771,6.15933,6.15651,6.15785,61000000.0
2006-04-13 00:45:00,6.15722,6.15749,6.15403,6.15656,63000000.0
2006-04-13 00:50:00,6.1571,6.1571,6.15363,6.15542,60000000.0
2006-04-13 00:55:00,6.15613,6.15613,6.15287,6.1543,66000000.0
2006-04-13 01:00:00,6.15448,6.15564,6.15188,6.15371,63000000.0
2006-04-13 01:05:00,6.15241,6.15513,6.15123,6.15427,70000000.0
2006-04-13 01:10:00,6.15346,6.15578,6.15285,6.1546,55000000.0
2006-04-13 01:15:00,6.15419,6.15567,6.15308,6.15368,63000000.0
2006-04-13 01:20:00,6.15345,6.156,6.15345,6.15506,59000000.0
2006-04-13 01:25:00,6.15523,6.15597,6.15313,6.15428,70000000.0
2006-04-13 01:30:00,6.15466,6.15637,6.15361,6.15524,68000000.0
2006-04-13 01:35:00,6.1555,6.15634,6.15439,6.1558,71000000.0
2006-04-13 01:40:00,6.15621,6.15786,6.15429,6.15703,72000000.0
2006-04-13 01:45:00,6.15702,6.15776,6.15539,6.1566,68000000.0
2006-04-13 01:50:00,6.15602,6.15935,6.15501,6.15862,67000000.0
2006-04-13 01:55:00,6.15863,6.16061,6.15714,6.15866,61000000.0
2006-04-13 02:00:00,6.15946,6.16206,6.15833,6.16167,69000000.0
2006-04-13 02:05:00,6.16128,6.16128,6.15775,6.15917,73000000.0
2006-04-13 02:10:00,6.15879,6.16002,6.15719,6.15719,74000000.0
2006-04-13 02:15:00,6.15711,6.15962,6.15692,6.15797,70000000.0
2006-04-13 02:20:00,6.15828,6.15972,6.15692,6.15748,74000000.0
2006-04-13 02:25:00,6.15762,6.1595,6.15656,6.15919,59000000.0
2006-04-13 02:30:00,6.15961,6.16106,6.15891,6.1609,64000000.0
2006-04-13 02:35:00,6.1602,6.16087,6.15782,6.16019,71000000.0
2006-04-13 02:40:00,6.15823,6.16329,6.15823,6.16077,69000000.0
2006-04-13 02:45:00,6.16091,6.16261,6.15955,6.15955,69000000.0
2006-04-13 02:50:00,6.16066,6.16252,6.15876,6.16057,66000000.0
2006-04-13 02:55:00,6.16205,6.16423,6.1606,6.16176,65000000.0
2006-04-13 03:00:00,6.16214,6.16353,6.16053,6.16194,67000000.0
2006-04-13 03:05:00,6.16204,6.16216,6.15915,6.16035,68000000.0
2006-04-13 03:10:00,6.16008,6.16095,6.1571,6.15829,80000000.0
2006-04-13 03:15:00,6.15878,6.15949,6.15645,6.15777,50000000.0
2006-04-13 03:20:00,6.15819,6.15989,6.15596,6.15821,62000000.0
2006-04-13 03:25:00,6.15895,6.16055,6.15792,6.1589,71000000.0
2006-04-13 03:30:00,6.15968,6.15989,6.15582,6.15746,68000000.0
2006-04-13 03:35:00,6.15753,6.15797,6.15465,6.15581,60000000.0
2006-04-13 03:40:00,6.157,6.15895,6.15642,6.15714,82000000.0
2006-04-13 03:45:00,6.15743,6.16108,6.15743,6.15957,53000000.0
2006-04-13 03:50:00,6.15938,6.16143,6.15786,6.16011,74000000.0
2006-04-13 03:55:00,6.15947,6.16069,6.1584,6.15918,63000000.0
2006-04-13 04:00:00,6.15866,6.15945,6.15701,6.15792,70000000.0
2006-04-13 04:05:00,6.15851,6.15984,6.15742,6.15797,66000000.0
2006-04-13 04:10:00,6.1572,6.15953,6.1572,6.15864,77000000.0
2006-04-13 04:15:00,6.15824,6.16129,6.158,6.1603,57000000.0
2006-04-13 04:20:00,6.16053,6.1621,6.15881,6.15968,62000000.0
2006-04-13 04:25:00,6.15944,6.16107,6.15863,6.16006,53000000.0
2006-04-13 04:30:00,6.1604,6.16108,6.15892,6.16028,66000000.0
2006-04-13 04:35:00,6.16012,6.16213,6.15897,6.16056,64000000.0
2006-04-13 04:40:00,6.16005,6.16164,6.1586,6.15872,54000000.0
2006-04-13 04:45:00,6.15861,6.16129,6.15845,6.16024,63000000.0
2006-04-13 04:50:00,6.16065,6.16171,6.15933,6.15958,71000000.0
2006-04-13 04:55:00,6.15935,6.1615,6.15832,6.16061,65000000.0
2006-04-13 05:00:00,6.15989,6.1613,6.15867,6.15949,62000000.0
2006-04-13 05:05:00,6.16043,6.16079,6.15794,6.16036,72000000.0
2006-04-13 05:10:00,6.16044,6.16249,6.15993,6.16128,59000000.0
2006-04-13 05:15:00,6.16118,6.16203,6.15907,6.15948,67000000.0
2006-04-13 05:20:00,6.1589,6.1617,6.1588,6.16026,79000000.0
2006-04-13 05:25:00,6.16036,6.16125,6.15924,6.16058,66000000.0
2006-04-13 05:30:00,6.16095,6.16127,6.15872,6.15965,76000000.0
2006-04-13 05:35:00,6.15963,6.16065,6.15848,6.15897,78000000.0
2006-04-13 05:40:00,6.15911,6.16028,6.15888,6.159,61000000.0
2006-04-13 05:45:00,6.15869,6.16049,6.158,6.15925,77000000.0
2006-04-13 05:50:00,6.15927,6.16076,6.1584,6.1603,62000000.0
2006-04-13 05:55:00,6.15978,6.16126,6.15769,6.15862,70000000.0
2006-04-13 06:00:00,6.1588,6.15983,6.15646,6.15661,77000000.0
2006-04-13 06:05:00,6.15691,6.15909,6.1569,6.15821,81000000.0
2006-04-13 06:10:00,6.15861,6.15906,6.15457,6.15646,73000000.0
2006-04-13 06:15:00,6.15584,6.15779,6.15584,6.15645,69000000.0
2006-04-13 06:20:00,6.15692,6.1581,6.1558,6.1575,68000000.0
2006-04-13 06:25:00,6.15675,6.15805,6.15553,6.15698,71000000.0
2006-04-13 06:30:00,6.15683,6.15848,6.15559,6.15812,58000000.0
2006-04-13 06:35:00,6.15815,6.15864,6.15654,6.15808,72000000.0
2006-04-13 06:40:00,6.15789,6.15927,6.15681,6.15769,71000000.0
2006-04-13 06:45:00,6.15737,6.15887,6.15678,6.15839,69000000.0
2006-04-13 06:50:00,6.15849,6.15924,6.15679,6.15829,56000000.0
2006-04-13 06:55:00,6.15787,6.15977,6.15701,6.15815,64000000.0
2006-04-13 07:00:00,6.15854,6.15915,6.15721,6.15763,58000000.0
2006-04-13 07:05:00,6.15804,6.1588,6.15678,6.15678,59000000.0
2006-04-13 07:10:00,6.15825,6.15892,6.15669,6.15773,82000000.0
2006-04-13 07:15:00,6.15769,6.15875,6.15638,6.15738,80000000.0
2006-04-13 07:20:00,6.15772,6.1587,6.15581,6.15707,76000000.0
2006-04-13 07:25:00,6.15751,6.15889,6.15605,6.15605,78000000.0
2006-04-13 07:30:00,6.15574,6.15755,6.15496,6.15624,61000000.0
2006-04-13 07:35:00,6.15584,6.15666,6.15424,6.15457,63000000.0
2006-04-13 07:40:00,6.15465,6.15742,6.15347,6.1572,55000000.0
2006-04-13 07:45:00,6.15749,6.16046,6.15647,6.15934,59000000.0
2006-04-13 07:50:00,6.1597,6.16334,6.15829,6.16097,67000000.0
2006-04-13 07:55:00,6.16096,6.16122,6.1587,6.16007,62000000.0
2006-04-13 08:00:00,6.16019,6.16087,6.15528,6.1577,65000000.0
2006-04-13 08:05:00,6.15719,6.15759,6.15317,6.15587,73000000.0
2006-04-13 08:10:00,6.15586,6.15717,6.15488,6.15717,58000000.0
2006-04-13 08:15:00,6.15693,6.15821,6.1554,6.1566,59000000.0
2006-04-13 08:20:00,6.15645,6.15768,6.15386,6.15479,64000000.0
2006-04-13 08:25:00,6.1558,6.1563,6.14987,6.14995,56000000.0
2006-04-13 08:30:00,6.1525,6.15332,6.15116,6.15225,62000000.0
2006-04-13 08:35:00,6.15193,6.15743,6.15051,6.15522,56000000.0
2006-04-13 08:40:00,6.15707,6.1578,6.15326,6.15588,58000000.0
2006-04-13 08:45:00,6.15463,6.15542,6.15238,6.15432,76000000.0
2006-04-13 08:50:00,6.1539,6.15488,6.15177,6.15483,81000000.0
2006-04-13 08:55:00,6.15449,6.15471,6.15139,6.15224,70000000.0
2006-04-13 09:00:00,6.15301,6.15322,6.14676,6.15018,62000000.0
2006-04-13 09:05:00,6.15062,6.1511,6.14772,6.14899,66000000.0
2006-04-13 09:10:00,6.14769,6.14918,6.14616,6.14746,67000000.0
2006-04-13 09:15:00,6.14739,6.14813,6.14491,6.14617,72000000.0
2006-04-13 09:20:00,6.14663,6.14688,6.14247,6.14688,74000000.0
2006-04-13 09:25:00,6.14663,6.14812,6.14543,6.14705,68000000.0
2006-04-13 09:30:00,6.14628,6.14999,6.14266,6.1498,69000000.0
2006-04-13 09:35:00,6.14999,6.15008,6.14766,6.14997,85000000.0
2006-04-13 09:40:00,6.14991,6.15091,6.14606,6.14993,74000000.0
2006-04-13 09:45:00,6.15091,6.15151,6.14679,6.14876,76000000.0
2006-04-13 09:50:00,6.14924,6.15139,6.14786,6.15043,74000000.0
2006-04-13 09:55:00,6.15056,6.15216,6.14864,6.15001,68000000.0
2006-04-13 10:00:00,6.15083,6.15083,6.14697,6.14876,75000000.0
2006-04-13 10:05:00,6.14804,6.15104,6.14765,6.15002,50000000.0
2006-04-13 10:10:00,6.14995,6.15063,6.14759,6.15017,70000000.0
2006-04-13 10:15:00,6.14984,6.1508,6.14739,6.14802,74000000.0
2006-04-13 10:20:00,6.14949,6.15011,6.14695,6.14857,60000000.0
2006-04-13 10:25:00,6.14844,6.1512,6.14734,6.15023,60000000.0
2006-04-13 10:30:00,6.14989,6.15105,6.14738,6.15064,57000000.0
2006-04-13 10:35:00,6.15046,6.15245,6.14904,6.15181,72000000.0
2006-04-13 10:40:00,6.15252,6.15337,6.15085,6.15123,62000000.0
2006-04-13 10:45:00,6.15188,6.15446,6.15075,6.1535,55000000.0
2006-04-13 10:50:00,6.15344,6.15468,6.1513,6.15228,72000000.0
2006-04-13 10:55:00,6.15264,6.15341,6.1511,6.15287,49000000.0
2006-04-13 11:00:00,6.15289,6.15608,6.15242,6.15353,61000000.0
2006-04-13 11:05:00,6.15432,6.15757,6.15245,6.15702,71000000.0
2006-04-13 11:10:00,6.15637,6.15849,6.15399,6.15727,67000000.0
2006-04-13 11:15:00,6.15847,6.15847,6.15482,6.15609,63000000.0
2006-04-13 11:20:00,6.15601,6.15726,6.15473,6.1571,76000000.0
2006-04-13 11:25:00,6.15767,6.15793,6.15232,6.15454,64000000.0
2006-04-13 11:30:00,6.15459,6.15548,6.15031,6.15031,74000000.0
2006-04-13 11:35:00,6.15035,6.15196,6.14869,6.14957,60000000.0
2006-04-13 11:40:00,6.14918,6.15213,6.14904,6.15051,64000000.0
2006-04-13 11:45:00,6.1507,6.15437,6.1507,6.15421,62000000.0
2006-04-13 11:50:00,6.15409,6.15666,6.15231,6.1555,68000000.0
2006-04-13 11:55:00,6.15621,6.15708,6.15251,6.15426,52000000.0
2006-04-13 12:00:00,6.15486,6.15855,6.15369,6.15768,63000000.0
2006-04-13 12:05:00,6.15757,6.15868,6.15639,6.15823,61000000.0
2006-04-13 12:10:00,6.15693,6.15878,6.15571,6.15581,63000000.0
2006-04-13 12:15:00,6.1557,6.15828,6.15567,6.15747,56000000.0
2006-04-13 12:20:00,6.15718,6.15796,6.15514,6.15693,70000000.0
2006-04-13 12:25:00,6.1578,6.1578,6.15418,6.15608,57000000.0
2006-04-13 12:30:00,6.15599,6.15973,6.15549,6.15739,61000000.0
2006-04-13 12:35:00,6.15796,6.16005,6.15682,6.15908,64000000.0
2006-04-13 12:40:00,6.15692,6.16317,6.15401,6.16083,70000000.0
2006-04-13 12:45:00,6.16026,6.16166,6.15815,6.15966,65000000.0
2006-04-13 12:50:00,6.16113,6.16142,6.15861,6.16087,66000000.0
2006-04-13 12:55:00,6.16053,6.16222,6.15934,6.16183,62000000.0
2006-04-13 13:00:00,6.16084,6.16352,6.16008,6.16192,81000000.0
2006-04-13 13:05:00,6.1623,6.16424,6.16108,6.16364,77000000.0
2006-04-13 13:10:00,6.16457,6.16538,6.16027,6.16151,79000000.0
2006-04-13 13:15:00,6.1623,6.16356,6.16098,6.16155,63000000.0
2006-04-13 13:20:00,6.16163,6.16246,6.16005,6.16102,78000000.0
2006-04-13 13:25:00,6.16004,6.16232,6.15883,6.15883,62000000.0
2006-04-13 13:30:00,6.15878,6.16245,6.15878,6.16132,55000000.0
2006-04-13 13:35:00,6.161,6.1644,6.16098,6.16256,65000000.0
2006-04-13 13:40:00,6.16381,6.16381,6.15931,6.16082,55000000.0
2006-04-13 13:45:00,6.16139,6.16341,6.16028,6.16133,64000000.0
2006-04-13 13:50:00,6.16158,6.16377,6.16137,6.16274,58000000.0
2006-04-13 13:55:00,6.16238,6.16404,6.16125,6.16309,59000000.0
2006-04-13 14:00:00,6.16338,6.16728,6.16316,6.16348,72000000.0
2006-04-13 14:05:00,6.1634,6.16445,6.16085,6.16221,60000000.0
2006-04-13 14:10:00,6.1617,6.16481,6.16059,6.16481,56000000.0
2006-04-13 14:15:00,6.16528,6.16528,6.16048,6.16048,76000000.0
2006-04-13 14:20:00,6.16091,6.16294,6.15975,6.16168,52000000.0
2006-04-13 14:25:00,6.16252,6.16388,6.15971,6.16382,65000000.0
2006-04-13 14:30:00,6.16273,6.16516,6.15665,6.15959,60000000.0
2006-04-13 14:35:00,6.15974,6.16563,6.15847,6.16307,63000000.0
2006-04-13 14:40:00,6.16409,6.16432,6.16077,6.16208,77000000.0
2006-04-13 14:45:00,6.16206,6.16456,6.16103,6.16188,56000000.0
2006-04-13 14:50:00,6.16068,6.16382,6.16051,6.16382,60000000.0
2006-04-13 14:55:00,6.1647,6.17053,6.16379,6.16731,71000000.0
2006-04-13 15:00:00,6.16752,6.1688,6.16509,6.1668,76000000.0
2006-04-13 15:05:00,6.1688,6.1746,6.1676,6.17148,68000000.0
2006-04-13 15:10:00,6.1726,6.17752,6.17045,6.17337,61000000.0
2006-04-13 15:15:00,6.17372,6.1748,6.17074,6.17101,68000000.0
2006-04-13 15:20:00,6.17052,6.17297,6.1693,6.17182,59000000.0
2006-04-13 15:25:00,6.17044,6.17122,6.16707,6.1677,71000000.0
2006-04-13 15:30:00,6.16654,6.16768,6.16378,6.16656,68000000.0
2006-04-13 15:35:00,6.16457,6.16757,6.16422,6.16532,52000000.0
2006-04-13 15:40:00,6.16596,6.17078,6.16553,6.16773,62000000.0
2006-04-13 15:45:00,6.16836,6.1701,6.16561,6.17008,81000000.0
2006-04-13 15:50:00,6.17005,6.17285,6.16761,6.17285,75000000.0
2006-04-13 15:55:00,6.17122,6.17168,6.16809,6.16929,74000000.0
2006-04-13 16:00:00,6.16987,6.1709,6.16473,6.16506,61000000.0
2006-04-13 16:05:00,6.16471,6.16471,6.15726,6.16248,70000000.0
2006-04-13 16:10:00,6.16416,6.16714,6.16208,6.16536,64000000.0
2006-04-13 16:15:00,6.16517,6.16791,6.16408,6.16488,66000000.0
2006-04-13 16:20:00,6.164,6.17069,6.16388,6.17059,65000000.0
2006-04-13 16:25:00,6.17124,6.17236,6.16913,6.16948,51000000.0
2006-04-13 16:30:00,6.16958,6.17064,6.16738,6.16879,53000000.0
2006-04-13 16:35:00,6.16855,6.17033,6.16674,6.1685,78000000.0
2006-04-13 16:40:00,6.16971,6.16971,6.16188,6.16345,86000000.0
2006-04-13 16:45:00,6.16276,6.1641,6.16112,6.16272,59000000.0
2006-04-13 16:50:00,6.16319,6.16416,6.16002,6.16349,66000000.0
2006-04-13 16:55:00,6.16462,6.16848,6.16239,6.16789,52000000.0
2006-04-13 17:00:00,6.16811,6.16919,6.16513,6.168,62000000.0
2006-04-13 17:05:00,6.16764,6.16854,6.16236,6.16462,73000000.0
2006-04-13 17:10:00,6.166,6.166,6.16154,6.16408,57000000.0
2006-04-13 17:15:00,6.16297,6.16527,6.16209,6.16449,71000000.0
2006-04-13 17:20:00,6.16429,6.16579,6.16339,6.16352,55000000.0
2006-04-13 17:25:00,6.16328,6.16429,6.16188,6.16381,62000000.0
2006-04-13 17:30:00,6.16337,6.16575,6.16148,6.16507,63000000.0
2006-04-13 17:35:00,6.16527,6.16774,6.1639,6.16719,56000000.0
2006-04-13 17:40:00,6.16616,6.16635,6.16212,6.16212,76000000.0
2006-04-13 17:45:00,6.16178,6.16323,6.16027,6.16161,60000000.0
2006-04-13 17:50:00,6.16208,6.16214,6.15673,6.15863,86000000.0
2006-04-13 17:55:00,6.15801,6.15964,6.15733,6.15781,66000000.0
2006-04-13 18:00:00,6.15758,6.16057,6.1572,6.16041,72000000.0
2006-04-13 18:05:00,6.1606,6.1606,6.15749,6.15913,73000000.0
2006-04-13 18:10:00,6.15894,6.16058,6.15844,6.16021,58000000.0
2006-04-13 18:15:00,6.15877,6.16214,6.15852,6.1594,61000000.0
2006-04-13 18:20:00,6.16033,6.16326,6.15951,6.16202,63000000.0
2006-04-13 18:25:00,6.16221,6.16419,6.16095,6.16349,67000000.0
2006-04-13 18:30:00,6.16314,6.1643,6.16198,6.1625,65000000.0
2006-04-13 18:35:00,6.16248,6.16347,6.16077,6.16267,76000000.0
2006-04-13 18:40:00,6.1623,6.16326,6.16083,6.16215,67000000.0
2006-04-13 18:45:00,6.16183,6.16287,6.15988,6.16085,66000000.0
2006-04-13 18:50:00,6.16144,6.16194,6.15895,6.15935,63000000.0
2006-04-13 18:55:00,6.15957,6.1609,6.15839,6.15952,71000000.0
2006-04-13 19:00:00,6.15933,6.16143,6.15785,6.15847,70000000.0
2006-04-13 19:05:00,6.15876,6.16077,6.1586,6.15907,76000000.0
2006-04-13 19:10:00,6.15916,6.16043,6.15673,6.15808,68000000.0
2006-04-13 19:15:00,6.15769,6.15912,6.15657,6.15893,61000000.0
2006-04-13 19:20:00,6.15891,6.16017,6.15711,6.15797,72000000.0
2006-04-13 19:25:00,6.15679,6.1578,6.15317,6.15445,62000000.0
2006-04-13 19:30:00,6.15415,6.15564,6.1528,6.15419,66000000.0
2006-04-13 19:35:00,6.15481,6.15546,6.1526,6.15382,63000000.0
2006-04-13 19:40:00,6.15388,6.15536,6.1531,6.15451,70000000.0
2006-04-13 19:45:00,6.15398,6.15424,6.15148,6.15272,70000000.0
2006-04-13 19:50:00,6.15213,6.15505,6.15213,6.15389,71000000.0
2006-04-13 19:55:00,6.15451,6.15635,6.15369,6.15622,68000000.0
2006-04-13 20:00:00,6.15512,6.157,6.15453,6.15517,67000000.0
2006-04-13 20:05:00,6.15486,6.15734,6.15419,6.15571,65000000.0
2006-04-13 20:10:00,6.15554,6.15759,6.15531,6.15623,66000000.0
2006-04-13 20:15:00,6.15616,6.15753,6.15565,6.15657,64000000.0
2006-04-13 20:20:00,6.15777,6.15783,6.15409,6.15409,65000000.0
2006-04-13 20:25:00,6.15523,6.15529,6.15307,6.15407,63000000.0
2006-04-13 20:30:00,6.15394,6.15564,6.15257,6.15379,59000000.0
2006-04-13 20:35:00,6.15405,6.15559,6.15297,6.1552,70000000.0
2006-04-13 20:40:00,6.15521,6.15683,6.15425,6.15667,89000000.0
2006-04-13 20:45:00,6.15581,6.15581,6.15356,6.15365,67000000.0
2006-04-13 20:50:00,6.15341,6.15625,6.15335,6.15552,62000000.0
2006-04-13 20:55:00,6.1553,6.15594,6.15288,6.15406,65000000.0
2006-04-13 21:00:00,6.15391,6.15489,6.15273,6.1546,72000000.0
2006-04-13 21:05:00,6.15445,6.15548,6.15286,6.15402,66000000.0
2006-04-13 21:10:00,6.15519,6.15544,6.15341,6.15412,62000000.0
2006-04-13 21:15:00,6.15434,6.15654,6.1536,6.15468,68000000.0
2006-04-13 21:20:00,6.15534,6.15588,6.15436,6.15463,52000000.0
2006-04-13 21:25:00,6.15456,6.15526,6.15344,6.15455,58000000.0
2006-04-13 21:30:00,6.15436,6.15514,6.1531,6.15421,59000000.0
2006-04-13 21:35:00,6.15393,6.15544,6.15301,6.15391,88000000.0
2006-04-13 21:40:00,6.15312,6.15442,6.15236,6.15316,65000000.0
2006-04-13 21:45:00,6.15267,6.15513,6.15267,6.15341,62000000.0
2006-04-13 21:50:00,6.15462,6.15591,6.15364,6.15415,62000000.0
2006-04-13 21:55:00,6.15563,6.15605,6.15298,6.15453,72000000.0
2006-04-13 22:00:00,6.15416,6.15555,6.15264,6.1531,79000000.0
2006-04-13 22:05:00,6.15328,6.15504,6.15328,6.15329,67000000.0
2006-04-13 22:10:00,6.15328,6.15506,6.15315,6.15423,64000000.0
2006-04-13 22:15:00,6.15445,6.15503,6.15227,6.15503,69000000.0
2006-04-13 22:20:00,6.1556,6.1556,6.15233,6.15246,69000000.0
2006-04-13 22:25:00,6.15206,6.15352,6.15162,6.15217,63000000.0
2006-04-13 22:30:00,6.15246,6.15418,6.15203,6.15244,60000000.0
2006-04-13 22:35:00,6.15324,6.15504,6.15195,6.15344,56000000.0
2006-04-13 22:40:00,6.15334,6.1553,6.15278,6.15463,63000000.0
2006-04-13 22:45:00,6.15448,6.15651,6.15393,6.15602,68000000.0
2006-04-13 22:50:00,6.15553,6.15676,6.15453,6.15555,70000000.0
2006-04-13 22:55:00,6.15602,6.15663,6.15464,6.15493,64000000.0
2006-04-13 23:00:00,6.15541,6.15628,6.1522,6.15381,68000000.0
2006-04-13 23:05:00,6.15342,6.15431,6.15176,6.1524,60000000.0
2006-04-13 23:10:00,6.15209,6.15454,6.15209,6.15397,66000000.0
2006-04-13 23:15:00,6.1536,6.15508,6.15179,6.15389,65000000.0
2006-04-13 23:20:00,6.15327,6.15478,6.15238,6.15382,66000000.0
2006-04-13 23:25:00,6.15371,6.1562,6.15332,6.15334,64000000.0
2006-04-13 23:30:00,6.15398,6.15581,6.15295,6.15387,72000000.0
2006-04-13 23:35:00,6.1536,6.15648,6.15318,6.15443,62000000.0
2006-04-13 23:40:00,6.15572,6.15896,6.15452,6.15683,80000000.0
2006-04-13 23:45:00,6.15645,6.15839,6.15559,6.15652,76000000.0
2006-04-13 23:50:00,6.1564,6.15806,6.15529,6.1555,67000000.0
2006-04-13 23:55:00,6.15567,6.1575,6.15544,6.15567,76000000.0
2006-04-14 00:00:00,6.1557,6.15735,6.15482,6.15593,70000000.0
2006-04-14 00:05:00,6.1562,6.15771,6.15522,6.15715,62000000.0
2006-04-14 00:10:00,6.15545,6.15736,6.15348,6.15444,63000000.0
2006-04-14 00:15:00,6.15447,6.15473,6.15195,6.15302,65000000.0
2006-04-14 00:20:00,6.15312,6.15429,6.15196,6.15277,60000000.0
2006-04-14 00:25:00,6.15265,6.15352,6.15163,6.15243,66000000.0
2006-04-14 00:30:00,6.15314,6.15357,6.15089,6.1524,64000000.0
2006-04-14 00:35:00,6.15202,6.15374,6.1506,6.15337,80000000.0
2006-04-14 00:40:00,6.15321,6.15496,6.15127,6.15458,61000000.0
2006-04-14 00:45:00,6.1551,6.15556,6.15252,6.15271,63000000.0
2006-04-14 00:50:00,6.15277,6.15367,6.15164,6.15295,60000000.0
2006-04-14 00:55:00,6.15274,6.15392,6.15122,6.15317,66000000.0
2006-04-14 01:00:00,6.15304,6.15421,6.1518,6.15315,63000000.0
2006-04-14 01:05:00,6.15335,6.15425,6.15183,6.15187,70000000.0
2006-04-14 01:10:00,6.15237,6.15527,6.15237,6.15481,55000000.0
2006-04-14 01:15:00,6.15501,6.15717,6.1539,6.15516,63000000.0
2006-04-14 01:20:00,6.15599,6.15791,6.15532,6.15627,59000000.0
2006-04-14 01:25:00,6.15605,6.15776,6.15442,6.15465,70000000.0
2006-04-14 01:30:00,6.15516,6.15776,6.15505,6.15656,68000000.0
2006-04-14 01:35:00,6.15616,6.15693,6.15429,6.15445,71000000.0
2006-04-14 01:40:00,6.15575,6.1573,6.15456,6.15663,72000000.0
2006-04-14 01:45:00,6.15689,6.15761,6.15505,6.15612,68000000.0
2006-04-14 01:50:00,6.15652,6.15722,6.15535,6.15659,67000000.0
2006-04-14 01:55:00,6.1564,6.15768,6.15423,6.15597,61000000.0
2006-04-14 02:00:00,6.1553,6.15667,6.1531,6.15508,69000000.0
2006-04-14 02:05:00,6.15373,6.15825,6.1528,6.1573,73000000.0
2006-04-14 02:10:00,6.1561,6.15756,6.15508,6.15508,74000000.0
2006-04-14 02:15:00,6.15556,6.15723,6.15544,6.15643,70000000.0
2006-04-14 02:20:00,6.1563,6.15639,6.15411,6.15443,74000000.0
2006-04-14 02:25:00,6.15424,6.15583,6.15391,6.15545,59000000.0
2006-04-14 02:30:00,6.15596,6.15726,6.15458,6.15536,64000000.0
2006-04-14 02:35:00,6.15386,6.15728,6.15352,6.15595,71000000.0
2006-04-14 02:40:00,6.15612,6.15715,6.15499,6.15577,69000000.0
2006-04-14 02:45:00,6.15603,6.15718,6.15527,6.15577,69000000.0
2006-04-14 02:50:00,6.15571,6.15789,6.15513,6.15697,66000000.0
2006-04-14 02:55:00,6.15746,6.15754,6.15581,6.1559,65000000.0
2006-04-14 03:00:00,6.15544,6.15741,6.15518,6.15533,67000000.0
2006-04-14 03:05:00,6.15535,6.15718,6.15451,6.15451,68000000.0
2006-04-14 03:10:00,6.15442,6.15642,6.15346,6.15429,80000000.0
2006-04-14 03:15:00,6.15509,6.15564,6.15332,6.15551,50000000.0
2006-04-14 03:20:00,6.15519,6.15585,6.15342,6.1553,62000000.0
2006-04-14 03:25:00,6.15553,6.15553,6.15319,6.15324,71000000.0
2006-04-14 03:30:00,6.15323,6.15527,6.15281,6.15302,68000000.0
2006-04-14 03:35:00,6.15399,6.15563,6.15255,6.15501,60000000.0
2006-04-14 03:40:00,6.15469,6.15569,6.15321,6.15491,82000000.0
2006-04-14 03:45:00,6.1545,6.15566,6.15366,6.1539,53000000.0
2006-04-14 03:50:00,6.15367,6.15588,6.15365,6.15553,74000000.0
2006-04-14 03:55:00,6.15463,6.15616,6.15378,6.15503,63000000.0
2006-04-14 04:00:00,6.155,6.15645,6.15337,6.15337,70000000.0
2006-04-14 04:05:00,6.15361,6.15602,6.15336,6.15602,66000000.0
2006-04-14 04:10:00,6.1539,6.15589,6.15374,6.15406,77000000.0
2006-04-14 04:15:00,6.15365,6.15606,6.15333,6.15496,57000000.0
2006-04-14 04:20:00,6.15487,6.15549,6.15433,6.15453,62000000.0
2006-04-14 04:25:00,6.15456,6.15625,6.15426,6.15588,53000000.0
2006-04-14 04:30:00,6.15553,6.15667,6.15442,6.15442,66000000.0
2006-04-14 04:35:00,6.15458,6.15679,6.15446,6.15555,64000000.0
2006-04-14 04:40:00,6.15548,6.15768,6.15548,6.15758,54000000.0
2006-04-14 04:45:00,6.15728,6.15728,6.15417,6.15614,63000000.0
2006-04-14 04:50:00,6.15485,6.15683,6.15419,6.1547,71000000.0
2006-04-14 04:55:00,6.15441,6.15731,6.15428,6.15726,65000000.0
2006-04-14 05:00:00,6.15767,6.15778,6.15402,6.15509,62000000.0
2006-04-14 05:05:00,6.15587,6.15612,6.15326,6.15511,72000000.0
2006-04-14 05:10:00,6.15455,6.15616,6.15433,6.15523,59000000.0
2006-04-14 05:15:00,6.1551,6.15609,6.15359,6.15498,67000000.0
2006-04-14 05:20:00,6.15487,6.15678,6.15426,6.15461,79000000.0
2006-04-14 05:25:00,6.15384,6.15675,6.15384,6.15581,66000000.0
2006-04-14 05:30:00,6.15541,6.15732,6.15459,6.15636,76000000.0
2006-04-14 05:35:00,6.15566,6.15687,6.15442,6.15496,78000000.0
2006-04-14 05:40:00,6.15588,6.15699,6.15434,6.15506,61000000.0
2006-04-14 05:45:00,6.15527,6.15666,6.15492,6.15573,77000000.0
2006-04-14 05:50:00,6.15589,6.15687,6.15411,6.15563,62000000.0
2006-04-14 05:55:00,6.15541,6.15589,6.15346,6.15438,70000000.0
2006-04-14 06:00:00,6.15448,6.15556,6.15287,6.15493,77000000.0
2006-04-14 06:05:00,6.15495,6.15553,6.1531,6.15395,81000000.0
2006-04-14 06:10:00,6.15374,6.15592,6.15325,6.15364,73000000.0
2006-04-14 06:15:00,6.15505,6.15505,6.15272,6.15395,69000000.0
2006-04-14 06:20:00,6.15285,6.15561,6.15237,6.15332,68000000.0
2006-04-14 06:25:00,6.15265,6.15443,6.15165,6.15353,71000000.0
2006-04-14 06:30:00,6.15237,6.15553,6.15236,6.15334,58000000.0
2006-04-14 06:35:00,6.15469,6.1556,6.15302,6.15302,72000000.0
2006-04-14 06:40:00,6.15309,6.15482,6.15233,6.15367,71000000.0
2006-04-14 06:45:00,6.153,6.15366,6.15063,6.15197,69000000.0
2006-04-14 06:50:00,6.15226,6.1545,6.15156,6.15222,56000000.0
2006-04-14 06:55:00,6.15174,6.15428,6.15174,6.15395,64000000.0
2006-04-14 07:00:00,6.15267,6.15429,6.15166,6.15166,58000000.0
2006-04-14 07:05:00,6.15305,6.15429,6.15193,6.15193,59000000.0
2006-04-14 07:10:00,6.15307,6.15457,6.15203,6.15263,82000000.0
2006-04-14 07:15:00,6.15261,6.15447,6.15177,6.15369,80000000.0
2006-04-14 07:20:00,6.15389,6.15531,6.15284,6.15321,76000000.0
2006-04-14 07:25:00,6.15361,6.15462,6.15191,6.15458,78000000.0
2006-04-14 07:30:00,6.15455,6.15523,6.15188,6.15409,61000000.0
2006-04-14 07:35:00,6.15363,6.15486,6.15174,6.15223,63000000.0
2006-04-14 07:40:00,6.1519,6.16331,6.1519,6.16167,55000000.0
2006-04-14 07:45:00,6.16258,6.16283,6.15301,6.15414,59000000.0
2006-04-14 07:50:00,6.15463,6.15554,6.15243,6.15243,67000000.0
2006-04-14 07:55:00,6.15294,6.15528,6.15262,6.15374,62000000.0
2006-04-14 08:00:00,6.15394,6.15496,6.15317,6.15367,65000000.0
2006-04-14 08:05:00,6.15345,6.15503,6.15179,6.15395,73000000.0
2006-04-14 08:10:00,6.15342,6.15462,6.15324,6.15345,58000000.0
2006-04-14 08:15:00,6.15338,6.1548,6.15169,6.15318,59000000.0
2006-04-14 08:20:00,6.15434,6.15442,6.15207,6.15411,64000000.0
2006-04-14 08:25:00,6.15433,6.15453,6.15271,6.1535,56000000.0
2006-04-14 08:30:00,6.15347,6.1544,6.15196,6.15254,62000000.0
2006-04-14 08:35:00,6.15291,6.15394,6.15159,6.15254,56000000.0
2006-04-14 08:40:00,6.15357,6.15599,6.15266,6.15436,58000000.0
2006-04-14 08:45:00,6.15404,6.15598,6.15306,6.15476,76000000.0
2006-04-14 08:50:00,6.1547,6.15604,6.15373,6.1557,81000000.0
2006-04-14 08:55:00,6.15502,6.15618,6.15331,6.15544,70000000.0
2006-04-14 09:00:00,6.15535,6.15732,6.15483,6.15608,62000000.0
2006-04-14 09:05:00,6.15654,6.15708,6.15465,6.15504,66000000.0
2006-04-14 09:10:00,6.15492,6.15809,6.15458,6.1578,67000000.0
2006-04-14 09:15:00,6.15723,6.1601,6.15565,6.15955,72000000.0
2006-04-14 09:20:00,6.15867,6.16051,6.15813,6.15904,74000000.0
2006-04-14 09:25:00,6.15856,6.15923,6.1566,6.15743,68000000.0
2006-04-14 09:30:00,6.15874,6.15924,6.15672,6.1584,69000000.0
2006-04-14 09:35:00,6.15814,6.15955,6.1567,6.15851,85000000.0
2006-04-14 09:40:00,6.16007,6.16108,6.15729,6.15729,74000000.0
2006-04-14 09:45:00,6.15703,6.15983,6.15695,6.15901,76000000.0
2006-04-14 09:50:00,6.15871,6.15897,6.15642,6.15662,74000000.0
2006-04-14 09:55:00,6.15682,6.15911,6.15624,6.15812,68000000.0
2006-04-14 10:00:00,6.1593,6.16048,6.15822,6.15975,75000000.0
2006-04-14 10:05:00,6.16053,6.16089,6.1584,6.16036,50000000.0
2006-04-14 10:10:00,6.159,6.15957,6.15732,6.15827,70000000.0
2006-04-14 10:15:00,6.15865,6.15953,6.15709,6.15808,74000000.0
2006-04-14 10:20:00,6.15758,6.16151,6.1573,6.16079,60000000.0
2006-04-14 10:25:00,6.16043,6.16102,6.15835,6.15955,60000000.0
2006-04-14 10:30:00,6.1599,6.16117,6.15888,6.159,57000000.0
2006-04-14 10:35:00,6.15972,6.16147,6.15904,6.15993,72000000.0
2006-04-14 10:40:00,6.16011,6.16102,6.15946,6.16062,62000000.0
2006-04-14 10:45:00,6.16065,6.16111,6.15863,6.15967,55000000.0
2006-04-14 10:50:00,6.16043,6.16163,6.15955,6.15986,72000000.0
2006-04-14 10:55:00,6.15973,6.16142,6.15969,6.16034,49000000.0
2006-04-14 11:00:00,6.16095,6.16192,6.15929,6.15929,61000000.0
2006-04-14 11:05:00,6.16009,6.16066,6.15898,6.16049,71000000.0
2006-04-14 11:10:00,6.1607,6.16085,6.15844,6.15898,67000000.0
2006-04-14 11:15:00,6.16014,6.16014,6.15739,6.1599,63000000.0
2006-04-14 11:20:00,6.16014,6.16045,6.15823,6.15899,76000000.0
2006-04-14 11:25:00,6.15852,6.16038,6.15799,6.15885,64000000.0
2006-04-14 11:30:00,6.15905,6.16048,6.15796,6.15929,74000000.0
2006-04-14 11:35:00,6.15926,6.16029,6.15818,6.15854,60000000.0
2006-04-14 11:40:00,6.1581,6.16031,6.15751,6.15919,64000000.0
2006-04-14 11:45:00,6.15891,6.16009,6.15752,6.15973,62000000.0
2006-04-14 11:50:00,6.15962,6.15962,6.15777,6.15777,68000000.0
2006-04-14 11:55:00,6.15783,6.15889,6.15667,6.15876,52000000.0
2006-04-14 12:00:00,6.1586,6.15917,6.15662,6.15798,63000000.0
2006-04-14 12:05:00,6.15848,6.15951,6.15759,6.15938,61000000.0
2006-04-14 12:10:00,6.15904,6.15999,6.15785,6.15983,63000000.0
2006-04-14 12:15:00,6.15982,6.15998,6.15802,6.15835,56000000.0
2006-04-14 12:20:00,6.15825,6.15967,6.15686,6.15856,70000000.0
2006-04-14 12:25:00,6.15853,6.15929,6.15712,6.15744,57000000.0
2006-04-14 12:30:00,6.15792,6.15888,6.1564,6.1564,61000000.0
2006-04-14 12:35:00,6.15625,6.15914,6.15623,6.15727,64000000.0
2006-04-14 12:40:00,6.15861,6.15944,6.15644,6.15712,70000000.0
2006-04-14 12:45:00,6.15718,6.15879,6.15689,6.15806,65000000.0
2006-04-14 12:50:00,6.15768,6.15877,6.15647,6.15755,66000000.0
2006-04-14 12:55:00,6.15791,6.15869,6.156,6.15754,62000000.0
2006-04-14 13:00:00,6.1579,6.15803,6.15605,6.15782,81000000.0
2006-04-14 13:05:00,6.15809,6.15854,6.15672,6.15672,77000000.0
2006-04-14 13:10:00,6.1568,6.15886,6.15649,6.15853,79000000.0
2006-04-14 13:15:00,6.15873,6.1588,6.15646,6.15773,63000000.0
2006-04-14 13:20:00,6.15813,6.15887,6.15691,6.15856,78000000.0
2006-04-14 13:25:00,6.15834,6.15834,6.1553,6.15663,62000000.0
2006-04-14 13:30:00,6.15675,6.15715,6.15339,6.15445,55000000.0
2006-04-14 13:35:00,6.15423,6.15788,6.15423,6.1565,65000000.0
2006-04-14 13:40:00,6.15666,6.15794,6.1544,6.1544,55000000.0
2006-04-14 13:45:00,6.15412,6.15649,6.1538,6.15615,64000000.0
2006-04-14 13:50:00,6.15482,6.15634,6.15353,6.1559,58000000.0
2006-04-14 13:55:00,6.15634,6.15649,6.15394,6.15645,59000000.0
2006-04-14 14:00:00,6.15633,6.15685,6.15374,6.15673,72000000.0
2006-04-14 14:05:00,6.15662,6.15698,6.154,6.15684,60000000.0
2006-04-14 14:10:00,6.15673,6.15781,6.15507,6.15707,56000000.0
2006-04-14 14:15:00,6.15709,6.1584,6.15496,6.1566,76000000.0
2006-04-14 14:20:00,6.15649,6.15781,6.15453,6.15548,52000000.0
2006-04-14 14:25:00,6.15607,6.1575,6.15312,6.1572,65000000.0
2006-04-14 14:30:00,6.15684,6.15739,6.15504,6.1555,60000000.0
2006-04-14 14:35:00,6.15477,6.15784,6.15477,6.15762,63000000.0
2006-04-14 14:40:00,6.15752,6.15816,6.15539,6.15699,77000000.0
2006-04-14 14:45:00,6.15644,6.15647,6.15443,6.15548,56000000.0
2006-04-14 14:50:00,6.15576,6.15684,6.1547,6.15623,60000000.0
2006-04-14 14:55:00,6.15617,6.15754,6.15518,6.15652,71000000.0
2006-04-14 15:00:00,6.15612,6.15736,6.15396,6.15612,76000000.0
2006-04-14 15:05:00,6.15627,6.15753,6.15515,6.1559,68000000.0
2006-04-14 15:10:00,6.15604,6.15731,6.1543,6.15614,61000000.0
2006-04-14 15:15:00,6.15658,6.15658,6.15423,6.15424,68000000.0
2006-04-14 15:20:00,6.15422,6.15661,6.1528,6.15371,59000000.0
2006-04-14 15:25:00,6.15367,6.15564,6.15272,6.15529,71000000.0
2006-04-14 15:30:00,6.15649,6.1568,6.15425,6.15656,68000000.0
2006-04-14 15:35:00,6.15663,6.15785,6.1551,6.15673,52000000.0
2006-04-14 15:40:00,6.15868,6.15868,6.15534,6.15733,62000000.0
2006-04-14 15:45:00,6.15741,6.15741,6.15555,6.15659,81000000.0
2006-04-14 15:50:00,6.15647,6.15785,6.155,6.15619,75000000.0
2006-04-14 15:55:00,6.15636,6.15785,6.15554,6.15777,74000000.0
2006-04-14 16:00:00,6.15762,6.15779,6.15453,6.1556,61000000.0
2006-04-14 16:05:00,6.15433,6.15726,6.15433,6.15561,70000000.0
2006-04-14 16:10:00,6.15682,6.15808,6.15542,6.15672,64000000.0
2006-04-14 16:15:00,6.1565,6.15717,6.15458,6.15647,66000000.0
2006-04-14 16:20:00,6.15698,6.15751,6.15496,6.15666,65000000.0
2006-04-14 16:25:00,6.15679,6.15779,6.15499,6.15579,51000000.0
2006-04-14 16:30:00,6.15624,6.15768,6.15527,6.1574,53000000.0
2006-04-14 16:35:00,6.15761,6.1583,6.15552,6.15759,78000000.0
2006-04-14 16:40:00,6.15757,6.15841,6.1559,6.15814,86000000.0
2006-04-14 16:45:00,6.15836,6.15975,6.15753,6.15961,59000000.0
2006-04-14 16:50:00,6.15828,6.15977,6.15687,6.15905,66000000.0
2006-04-14 16:55:00,6.15932,6.16011,6.15662,6.15778,52000000.0
2006-04-14 17:00:00,6.15736,6.15955,6.15729,6.15891,62000000.0
2006-04-14 17:05:00,6.15925,6.15952,6.15767,6.15839,73000000.0
2006-04-14 17:10:00,6.15879,6.16,6.15711,6.15796,57000000.0
2006-04-14 17:15:00,6.15839,6.16059,6.15718,6.15887,71000000.0
2006-04-14 17:20:00,6.15853,6.16076,6.15853,6.15869,55000000.0
2006-04-14 17:25:00,6.15853,6.16053,6.15853,6.16007,62000000.0
2006-04-14 17:30:00,6.16042,6.16046,6.15718,6.15805,63000000.0
2006-04-14 17:35:00,6.15838,6.15943,6.15718,6.15788,64000000.0
2006-04-14 17:40:00,6.15798,6.15987,6.15722,6.15869,76000000.0
2006-04-14 17:45:00,6.15842,6.15942,6.1572,6.15909,60000000.0
2006-04-14 17:50:00,6.15899,6.15983,6.15838,6.1584,86000000.0
2006-04-14 17:55:00,6.15791,6.1599,6.15791,6.15849,66000000.0
2006-04-14 18:00:00,6.15799,6.15974,6.15544,6.15634,72000000.0
2006-04-14 18:05:00,6.15709,6.158,6.15539,6.1562,73000000.0
2006-04-14 18:10:00,6.15665,6.15682,6.15446,6.15682,58000000.0
2006-04-14 18:15:00,6.15689,6.15742,6.15518,6.15693,61000000.0
2006-04-14 18:20:00,6.15663,6.15765,6.15523,6.15523,63000000.0
2006-04-14 18:25:00,6.15665,6.1577,6.1552,6.15743,67000000.0
2006-04-14 18:30:00,6.15744,6.15756,6.15526,6.15583,65000000.0
2006-04-14 18:35:00,6.156,6.15662,6.15415,6.15552,76000000.0
2006-04-14 18:40:00,6.15534,6.15551,6.15334,6.15447,67000000.0
2006-04-14 18:45:00,6.15392,6.15599,6.15302,6.15599,66000000.0
2006-04-14 18:50:00,6.15593,6.15593,6.15155,6.15245,63000000.0
2006-04-14 18:55:00,6.15313,6.15442,6.15206,6.15409,71000000.0
2006-04-14 19:00:00,6.15397,6.15504,6.15256,6.15414,70000000.0
2006-04-14 19:05:00,6.15404,6.15502,6.15286,6.15319,76000000.0
2006-04-14 19:10:00,6.15334,6.1557,6.15309,6.15495,68000000.0
2006-04-14 19:15:00,6.15536,6.15795,6.15216,6.15324,61000000.0
2006-04-14 19:20:00,6.15408,6.15517,6.15175,6.15492,72000000.0
2006-04-14 19:25:00,6.15491,6.15566,6.15346,6.15512,62000000.0
2006-04-14 19:30:00,6.15504,6.15524,6.15291,6.1541,66000000.0
2006-04-14 19:35:00,6.15488,6.15548,6.15361,6.15376,63000000.0
2006-04-14 19:40:00,6.15391,6.15443,6.15321,6.15382,70000000.0
2006-04-14 19:45:00,6.15383,6.15545,6.15319,6.15434,70000000.0
2006-04-14 19:50:00,6.15518,6.15549,6.15287,6.15317,71000000.0
2006-04-14 19:55:00,6.15292,6.15443,6.15274,6.15435,68000000.0
2006-04-14 20:00:00,6.15404,6.15504,6.15223,6.15504,67000000.0
2006-04-14 20:05:00,6.15527,6.15541,6.15271,6.15343,65000000.0
2006-04-14 20:10:00,6.15419,6.15483,6.1526,6.15479,66000000.0
2006-04-14 20:15:00,6.15448,6.15458,6.15266,6.15343,64000000.0
2006-04-14 20:20:00,6.15384,6.15562,6.15265,6.15348,65000000.0
2006-04-14 20:25:00,6.15373,6.15588,6.15298,6.15476,63000000.0
2006-04-14 20:30:00,6.15402,6.15523,6.15318,6.15318,59000000.0
2006-04-14 20:35:00,6.15347,6.15616,6.15347,6.15616,70000000.0
2006-04-14 20:40:00,6.15647,6.15659,6.15462,6.15487,89000000.0
2006-04-14 20:45:00,6.15483,6.15574,6.15344,6.15571,67000000.0
2006-04-14 20:50:00,6.15485,6.15565,6.15328,6.15393,62000000.0
2006-04-14 20:55:00,6.15432,6.15591,6.15405,6.15405,65000000.0
2006-04-14 21:00:00,6.15525,6.15593,6.15367,6.15564,72000000.0
2006-04-14 21:05:00,6.15581,6.15727,6.15481,6.15609,66000000.0
2006-04-14 21:10:00,6.15643,6.15784,6.15631,6.15773,62000000.0
2006-04-14 21:15:00,6.15781,6.15781,6.15443,6.15653,68000000.0
2006-04-14 21:20:00,6.15556,6.15694,6.15416,6.15587,52000000.0
2006-04-14 21:25:00,6.15587,6.15706,6.15455,6.15621,58000000.0
2006-04-14 21:30:00,6.15644,6.1582,6.15467,6.15602,59000000.0
2006-04-14 21:35:00,6.156,6.15702,6.1553,6.15697,88000000.0
2006-04-14 21:40:00,6.15688,6.15779,6.15518,6.15524,65000000.0
2006-04-14 21:45:00,6.15546,6.15802,6.1551,6.15539,62000000.0
2006-04-14 21:50:00,6.15603,6.15678,6.15464,6.15618,62000000.0
2006-04-14 21:55:00,6.15642,6.15703,6.15531,6.15703,72000000.0
2006-04-14 22:00:00,6.1563,6.15671,6.1547,6.15659,79000000.0
2006-04-14 22:05:00,6.15669,6.15697,6.15307,6.15683,67000000.0
2006-04-14 22:10:00,6.15541,6.15659,6.15346,6.15469,64000000.0
2006-04-14 22:15:00,6.15545,6.1572,6.15505,6.15701,69000000.0
2006-04-14 22:20:00,6.15696,6.15729,6.15583,6.15718,69000000.0
2006-04-14 22:25:00,6.15702,6.15732,6.15558,6.15686,63000000.0
2006-04-14 22:30:00,6.1569,6.1574,6.15435,6.15468,60000000.0
2006-04-14 22:35:00,6.15503,6.15692,6.15405,6.15425,56000000.0
2006-04-14 22:40:00,6.15447,6.15702,6.15447,6.15659,63000000.0
2006-04-14 22:45:00,6.15648,6.15842,6.15457,6.1577,68000000.0
2006-04-14 22:50:00,6.15649,6.15706,6.15515,6.15642,70000000.0
2006-04-14 22:55:00,6.15655,6.15738,6.15484,6.15559,64000000.0
2006-04-17 02:00:00,6.14078,6.14246,6.14015,6.14073,69000000.0
2006-04-17 02:05:00,6.13973,6.14088,6.13358,6.13463,73000000.0
2006-04-17 02:10:00,6.13459,6.13599,6.12901,6.12998,74000000.0
2006-04-17 02:15:00,6.13027,6.13112,6.12769,6.12979,70000000.0
2006-04-17 02:20:00,6.12915,6.12972,6.12537,6.12537,74000000.0
2006-04-17 02:25:00,6.12487,6.12702,6.12408,6.12492,59000000.0
2006-04-17 02:30:00,6.12534,6.12808,6.1245,6.12768,64000000.0
2006-04-17 02:35:00,6.12601,6.12876,6.12564,6.12782,71000000.0
2006-04-17 02:40:00,6.12819,6.12923,6.12659,6.12684,69000000.0
2006-04-17 02:45:00,6.12668,6.12887,6.12589,6.12809,69000000.0
2006-04-17 02:50:00,6.12789,6.12828,6.12545,6.12613,66000000.0
2006-04-17 02:55:00,6.12741,6.12819,6.12451,6.12523,65000000.0
2006-04-17 03:00:00,6.12494,6.12733,6.12373,6.12456,67000000.0
2006-04-17 03:05:00,6.12404,6.1249,6.11629,6.11928,68000000.0
2006-04-17 03:10:00,6.11816,6.12124,6.11766,6.12098,80000000.0
2006-04-17 03:15:00,6.12038,6.12069,6.11499,6.11626,50000000.0
2006-04-17 03:20:00,6.1155,6.11627,6.11296,6.11426,62000000.0
2006-04-17 03:25:00,6.11457,6.11509,6.11169,6.11194,71000000.0
2006-04-17 03:30:00,6.11308,6.11324,6.11062,6.11158,68000000.0
2006-04-17 03:35:00,6.11221,6.11284,6.11013,6.11205,60000000.0
2006-04-17 03:40:00,6.11325,6.11435,6.11115,6.11191,82000000.0
2006-04-17 03:45:00,6.11203,6.1139,6.11156,6.11369,53000000.0
2006-04-17 03:50:00,6.11289,6.11594,6.11243,6.11498,74000000.0
2006-04-17 03:55:00,6.11544,6.11661,6.1144,6.11565,63000000.0
2006-04-17 04:00:00,6.11592,6.11653,6.11381,6.11549,70000000.0
2006-04-17 04:05:00,6.1153,6.11629,6.11427,6.11469,66000000.0
2006-04-17 04:10:00,6.11499,6.1166,6.11461,6.11529,77000000.0
2006-04-17 04:15:00,6.11511,6.1152,6.11256,6.1152,57000000.0
2006-04-17 04:20:00,6.1151,6.11694,6.11427,6.11639,62000000.0
2006-04-17 04:25:00,6.11484,6.12075,6.11484,6.11994,53000000.0
2006-04-17 04:30:00,6.12029,6.12087,6.11566,6.11771,66000000.0
2006-04-17 04:35:00,6.11639,6.11754,6.11547,6.11686,64000000.0
2006-04-17 04:40:00,6.11547,6.11673,6.11143,6.11301,54000000.0
2006-04-17 04:45:00,6.11242,6.11327,6.11081,6.1121,63000000.0
2006-04-17 04:50:00,6.11204,6.11396,6.11122,6.11245,71000000.0
2006-04-17 04:55:00,6.11298,6.1166,6.11231,6.11585,65000000.0
2006-04-17 05:00:00,6.11552,6.11682,6.11441,6.11653,62000000.0
2006-04-17 05:05:00,6.11684,6.11698,6.11204,6.11393,72000000.0
2006-04-17 05:10:00,6.11317,6.11395,6.11183,6.11395,59000000.0
2006-04-17 05:15:00,6.11373,6.11485,6.11231,6.11403,67000000.0
2006-04-17 05:20:00,6.11388,6.11488,6.11215,6.11371,79000000.0
2006-04-17 05:25:00,6.1145,6.11967,6.1145,6.11803,66000000.0
2006-04-17 05:30:00,6.11782,6.11891,6.11649,6.1183,76000000.0
2006-04-17 05:35:00,6.11875,6.12092,6.11756,6.11899,78000000.0
2006-04-17 05:40:00,6.11846,6.11974,6.11731,6.1189,61000000.0
2006-04-17 05:45:00,6.11878,6.11915,6.11712,6.1179,77000000.0
2006-04-17 05:50:00,6.11703,6.11978,6.11703,6.11756,62000000.0
2006-04-17 05:55:00,6.1167,6.11844,6.1167,6.11803,70000000.0
2006-04-17 06:00:00,6.11872,6.1189,6.11813,6.11826,77000000.0
2006-04-17 06:05:00,6.11772,6.11942,6.1169,6.11755,81000000.0
2006-04-17 06:10:00,6.11642,6.11781,6.11528,6.11673,73000000.0
2006-04-17 06:15:00,6.11628,6.117,6.11472,6.11548,69000000.0
2006-04-17 06:20:00,6.11518,6.11896,6.11518,6.11896,68000000.0
2006-04-17 06:25:00,6.11948,6.12065,6.1189,6.11968,71000000.0
2006-04-17 06:30:00,6.11949,6.12089,6.11892,6.1191,58000000.0
2006-04-17 06:35:00,6.11924,6.12023,6.11786,6.11838,72000000.0
2006-04-17 06:40:00,6.11916,6.12019,6.11797,6.11913,71000000.0
2006-04-17 06:45:00,6.11912,6.12123,6.11777,6.12011,69000000.0
2006-04-17 06:50:00,6.12069,6.12111,6.1187,6.12104,56000000.0
2006-04-17 06:55:00,6.12112,6.12126,6.11917,6.12053,64000000.0
2006-04-17 07:00:00,6.121,6.12114,6.11901,6.11997,58000000.0
2006-04-17 07:05:00,6.11979,6.12091,6.11858,6.1193,59000000.0
2006-04-17 07:10:00,6.12044,6.12081,6.1185,6.11905,82000000.0
2006-04-17 07:15:00,6.11944,6.1207,6.11724,6.11913,80000000.0
2006-04-17 07:20:00,6.12073,6.12149,6.11932,6.1208,76000000.0
2006-04-17 07:25:00,6.1206,6.12131,6.11851,6.12042,78000000.0
2006-04-17 07:30:00,6.12055,6.12055,6.1179,6.12042,61000000.0
2006-04-17 07:35:00,6.12096,6.12241,6.11922,6.1221,63000000.0
2006-04-17 07:40:00,6.12213,6.12425,6.12107,6.12425,55000000.0
2006-04-17 07:45:00,6.12429,6.12477,6.12188,6.12404,59000000.0
2006-04-17 07:50:00,6.12389,6.1252,6.1218,6.12362,67000000.0
2006-04-17 07:55:00,6.12287,6.12418,6.12188,6.12196,62000000.0
2006-04-17 08:00:00,6.12246,6.12285,6.11913,6.12049,65000000.0
2006-04-17 08:05:00,6.11982,6.12152,6.11796,6.11972,73000000.0
2006-04-17 08:10:00,6.11956,6.12184,6.11899,6.12132,58000000.0
2006-04-17 08:15:00,6.12117,6.12225,6.11956,6.1216,59000000.0
2006-04-17 08:20:00,6.1214,6.12257,6.12045,6.12072,64000000.0
2006-04-17 08:25:00,6.12076,6.12231,6.12004,6.12004,56000000.0
2006-04-17 08:30:00,6.12061,6.12182,6.11956,6.12063,62000000.0
2006-04-17 08:35:00,6.12131,6.12232,6.11967,6.12155,56000000.0
2006-04-17 08:40:00,6.1211,6.12237,6.12,6.12148,58000000.0
2006-04-17 08:45:00,6.12139,6.12189,6.11905,6.1206,76000000.0
2006-04-17 08:50:00,6.11992,6.12183,6.11865,6.12042,81000000.0
2006-04-17 08:55:00,6.12055,6.12218,6.11957,6.12078,70000000.0
2006-04-17 09:00:00,6.12003,6.12083,6.11875,6.12003,62000000.0
2006-04-17 09:05:00,6.11942,6.12071,6.11848,6.11985,66000000.0
2006-04-17 09:10:00,6.11969,6.12099,6.11853,6.11853,67000000.0
2006-04-17 09:15:00,6.11852,6.12028,6.11732,6.1184,72000000.0
2006-04-17 09:20:00,6.11959,6.12029,6.11761,6.11783,74000000.0
2006-04-17 09:25:00,6.11923,6.12008,6.11675,6.11695,68000000.0
2006-04-17 09:30:00,6.11693,6.1171,6.11666,6.11696,69000000.0
2006-04-17 09:35:00,6.11687,6.11715,6.11667,6.11692,85000000.0
2006-04-17 09:40:00,6.11694,6.12161,6.1167,6.11973,74000000.0
2006-04-17 09:45:00,6.11937,6.12089,6.11885,6.12038,76000000.0
2006-04-17 09:50:00,6.12001,6.12009,6.11943,6.11958,74000000.0
2006-04-17 09:55:00,6.11978,6.12047,6.11765,6.12022,68000000.0
2006-04-17 10:00:00,6.11995,6.11995,6.11734,6.11977,75000000.0
2006-04-17 10:05:00,6.11956,6.12038,6.11831,6.12038,50000000.0
2006-04-17 10:10:00,6.12005,6.12005,6.11894,6.11899,70000000.0
2006-04-17 10:15:00,6.11915,6.1199,6.11628,6.11673,74000000.0
2006-04-17 10:20:00,6.11823,6.12247,6.11689,6.1223,60000000.0
2006-04-17 10:25:00,6.12283,6.12355,6.12136,6.12162,60000000.0
2006-04-17 10:30:00,6.12235,6.12665,6.12098,6.12604,57000000.0
2006-04-17 10:35:00,6.12638,6.12711,6.12482,6.1267,72000000.0
2006-04-17 10:40:00,6.12746,6.12767,6.12466,6.12692,62000000.0
2006-04-17 10:45:00,6.12663,6.12666,6.12195,6.12248,55000000.0
2006-04-17 10:50:00,6.12334,6.12646,6.12331,6.12439,72000000.0
2006-04-17 10:55:00,6.12412,6.12495,6.11781,6.11801,49000000.0
2006-04-17 11:00:00,6.11702,6.11872,6.11661,6.11767,61000000.0
2006-04-17 11:05:00,6.11777,6.11999,6.11638,6.11999,71000000.0
2006-04-17 11:10:00,6.1199,6.12252,6.11865,6.12166,67000000.0
2006-04-17 11:15:00,6.1214,6.12245,6.12044,6.12054,63000000.0
2006-04-17 11:20:00,6.1206,6.12245,6.12016,6.12071,76000000.0
2006-04-17 11:25:00,6.12068,6.12195,6.11997,6.12162,64000000.0
2006-04-17 11:30:00,6.12222,6.1227,6.11941,6.1219,74000000.0
2006-04-17 11:35:00,6.12183,6.12183,6.11849,6.11972,60000000.0
2006-04-17 11:40:00,6.11927,6.12022,6.11739,6.11781,64000000.0
2006-04-17 11:45:00,6.11951,6.1204,6.11816,6.12002,62000000.0
2006-04-17 11:50:00,6.12012,6.12033,6.11824,6.11964,68000000.0
2006-04-17 11:55:00,6.11959,6.11991,6.11807,6.11908,52000000.0
2006-04-17 12:00:00,6.11955,6.1196,6.11383,6.11393,63000000.0
2006-04-17 12:05:00,6.11442,6.11551,6.11342,6.11414,61000000.0
2006-04-17 12:10:00,6.11343,6.11504,6.11147,6.1116,63000000.0
2006-04-17 12:15:00,6.11179,6.11362,6.11148,6.11312,56000000.0
2006-04-17 12:20:00,6.11273,6.11424,6.1111,6.11424,70000000.0
2006-04-17 12:25:00,6.11419,6.11515,6.11297,6.11303,57000000.0
2006-04-17 12:30:00,6.11321,6.11544,6.11155,6.11342,61000000.0
2006-04-17 12:35:00,6.11408,6.11408,6.11045,6.11258,64000000.0
2006-04-17 12:40:00,6.11191,6.1135,6.11086,6.11255,70000000.0
2006-04-17 12:45:00,6.11255,6.11411,6.11151,6.11151,65000000.0
2006-04-17 12:50:00,6.11161,6.11321,6.11082,6.11191,66000000.0
2006-04-17 12:55:00,6.11307,6.11482,6.11195,6.11402,62000000.0
2006-04-17 13:00:00,6.11391,6.11529,6.11292,6.11474,81000000.0
2006-04-17 13:05:00,6.11501,6.11602,6.1134,6.11552,77000000.0
2006-04-17 13:10:00,6.11481,6.11664,6.11334,6.11409,79000000.0
2006-04-17 13:15:00,6.1153,6.11588,6.11339,6.11468,63000000.0
2006-04-17 13:20:00,6.11504,6.11587,6.11276,6.11465,78000000.0
2006-04-17 13:25:00,6.11293,6.11557,6.11289,6.11513,62000000.0
2006-04-17 13:30:00,6.11428,6.11607,6.1135,6.1135,55000000.0
2006-04-17 13:35:00,6.11308,6.11561,6.11036,6.11036,65000000.0
2006-04-17 13:40:00,6.11013,6.1108,6.09705,6.10187,55000000.0
2006-04-17 13:45:00,6.10193,6.1031,6.09883,6.10204,64000000.0
2006-04-17 13:50:00,6.10194,6.10195,6.09034,6.0917,58000000.0
2006-04-17 13:55:00,6.09139,6.0949,6.08945,6.0949,59000000.0
2006-04-17 14:00:00,6.09362,6.09452,6.09052,6.09124,72000000.0
2006-04-17 14:05:00,6.09092,6.09522,6.08897,6.09513,60000000.0
2006-04-17 14:10:00,6.09431,6.09431,6.0903,6.09263,56000000.0
2006-04-17 14:15:00,6.09189,6.09288,6.08753,6.0884,76000000.0
2006-04-17 14:20:00,6.0887,6.08903,6.08491,6.0864,52000000.0
2006-04-17 14:25:00,6.08685,6.08856,6.08486,6.08771,65000000.0
2006-04-17 14:30:00,6.08945,6.08945,6.07768,6.07951,60000000.0
2006-04-17 14:35:00,6.08002,6.08772,6.08002,6.08723,63000000.0
2006-04-17 14:40:00,6.08703,6.08793,6.08482,6.08689,77000000.0
2006-04-17 14:45:00,6.0862,6.08756,6.08407,6.08407,56000000.0
2006-04-17 14:50:00,6.08337,6.08616,6.08256,6.08538,60000000.0
2006-04-17 14:55:00,6.08492,6.08626,6.08191,6.08505,71000000.0
2006-04-17 15:00:00,6.0868,6.10295,6.08632,6.10088,76000000.0
2006-04-17 15:05:00,6.10089,6.10227,6.09302,6.0942,68000000.0
2006-04-17 15:10:00,6.09389,6.09477,6.09034,6.09061,61000000.0
2006-04-17 15:15:00,6.09094,6.09402,6.09006,6.09088,68000000.0
2006-04-17 15:20:00,6.08971,6.09093,6.08774,6.0897,59000000.0
2006-04-17 15:25:00,6.08845,6.09391,6.08778,6.09384,71000000.0
2006-04-17 15:30:00,6.09367,6.09571,6.09161,6.09284,68000000.0
2006-04-17 15:35:00,6.09189,6.09305,6.08994,6.09076,52000000.0
2006-04-17 15:40:00,6.09007,6.09622,6.08893,6.09516,62000000.0
2006-04-17 15:45:00,6.09435,6.09575,6.09289,6.09494,81000000.0
2006-04-17 15:50:00,6.09648,6.09789,6.09211,6.09342,75000000.0
2006-04-17 15:55:00,6.09333,6.0955,6.09275,6.09306,74000000.0
2006-04-17 16:00:00,6.09263,6.09497,6.08979,6.0916,61000000.0
2006-04-17 16:05:00,6.09138,6.09227,6.08937,6.08992,70000000.0
2006-04-17 16:10:00,6.08912,6.09091,6.08832,6.08938,64000000.0
2006-04-17 16:15:00,6.09074,6.0914,6.08716,6.08849,66000000.0
2006-04-17 16:20:00,6.0889,6.0895,6.08539,6.08736,65000000.0
2006-04-17 16:25:00,6.08632,6.08746,6.08404,6.08404,51000000.0
2006-04-17 16:30:00,6.08428,6.08636,6.08101,6.08279,53000000.0
2006-04-17 16:35:00,6.08419,6.08438,6.07946,6.0809,78000000.0
2006-04-17 16:40:00,6.08059,6.08177,6.07669,6.07723,86000000.0
2006-04-17 16:45:00,6.07652,6.07685,6.07158,6.07228,59000000.0
2006-04-17 16:50:00,6.07098,6.07241,6.06634,6.06706,66000000.0
2006-04-17 16:55:00,6.0677,6.07087,6.06578,6.0706,52000000.0
2006-04-17 17:00:00,6.07042,6.07315,6.06827,6.07178,62000000.0
2006-04-17 17:05:00,6.07202,6.07466,6.07121,6.07352,73000000.0
2006-04-17 17:10:00,6.07293,6.07412,6.07202,6.07314,57000000.0
2006-04-17 17:15:00,6.07263,6.07369,6.07073,6.07252,71000000.0
2006-04-17 17:20:00,6.07229,6.07479,6.07131,6.07139,55000000.0
2006-04-17 17:25:00,6.07181,6.078,6.0715,6.07681,62000000.0
2006-04-17 17:30:00,6.07696,6.07758,6.07467,6.0751,63000000.0
2006-04-17 17:35:00,6.07507,6.07734,6.07496,6.07607,64000000.0
2006-04-17 17:40:00,6.07614,6.07614,6.07333,6.07399,76000000.0
2006-04-17 17:45:00,6.07437,6.07793,6.07364,6.07481,60000000.0
2006-04-17 17:50:00,6.07696,6.07874,6.07524,6.07874,86000000.0
2006-04-17 17:55:00,6.07841,6.07847,6.07521,6.07632,66000000.0
2006-04-17 18:00:00,6.07557,6.07884,6.07483,6.07496,72000000.0
2006-04-17 18:05:00,6.07463,6.07927,6.07463,6.07857,73000000.0
2006-04-17 18:10:00,6.0786,6.07899,6.0765,6.0773,58000000.0
2006-04-17 18:15:00,6.077,6.07848,6.07646,6.07776,61000000.0
2006-04-17 18:20:00,6.07894,6.07903,6.07684,6.07689,63000000.0
2006-04-17 18:25:00,6.07714,6.07994,6.07684,6.07797,67000000.0
2006-04-17 18:30:00,6.07808,6.08126,6.07794,6.07954,65000000.0
2006-04-17 18:35:00,6.07921,6.08021,6.07719,6.07922,76000000.0
2006-04-17 18:40:00,6.07921,6.07997,6.07719,6.07766,67000000.0
2006-04-17 18:45:00,6.07777,6.07887,6.07485,6.07485,66000000.0
2006-04-17 18:50:00,6.07582,6.07728,6.07502,6.07564,63000000.0
2006-04-17 18:55:00,6.07531,6.07845,6.07502,6.07736,71000000.0
2006-04-17 19:00:00,6.076,6.07704,6.07301,6.07601,70000000.0
2006-04-17 19:05:00,6.07636,6.07689,6.0745,6.07523,76000000.0
2006-04-17 19:10:00,6.07575,6.07713,6.07504,6.07598,68000000.0
2006-04-17 19:15:00,6.07621,6.07761,6.07511,6.07662,61000000.0
2006-04-17 19:20:00,6.07589,6.07676,6.07469,6.07547,72000000.0
2006-04-17 19:25:00,6.07522,6.07615,6.07395,6.07522,62000000.0
2006-04-17 19:30:00,6.07557,6.07644,6.07152,6.0731,66000000.0
2006-04-17 19:35:00,6.07337,6.07388,6.07082,6.07129,63000000.0
2006-04-17 19:40:00,6.07223,6.07367,6.07092,6.07249,70000000.0
2006-04-17 19:45:00,6.07192,6.07289,6.07111,6.07171,70000000.0
2006-04-17 19:50:00,6.07148,6.07335,6.06675,6.0695,71000000.0
2006-04-17 19:55:00,6.0701,6.07076,6.068,6.06867,68000000.0
2006-04-17 20:00:00,6.06802,6.06992,6.0677,6.06818,67000000.0
2006-04-17 20:05:00,6.06793,6.07037,6.06725,6.06896,65000000.0
2006-04-17 20:10:00,6.06873,6.07092,6.06774,6.07021,66000000.0
2006-04-17 20:15:00,6.07071,6.07195,6.06896,6.07167,64000000.0
2006-04-17 20:20:00,6.07145,6.07174,6.06975,6.07108,65000000.0
2006-04-17 20:25:00,6.07184,6.07569,6.07143,6.07552,63000000.0
2006-04-17 20:30:00,6.07587,6.07665,6.07423,6.07553,59000000.0
2006-04-17 20:35:00,6.07508,6.07756,6.07435,6.07756,70000000.0
2006-04-17 20:40:00,6.07717,6.07912,6.07535,6.07753,89000000.0
2006-04-17 20:45:00,6.07748,6.08036,6.07658,6.08036,67000000.0
2006-04-17 20:50:00,6.07927,6.08005,6.07737,6.07932,62000000.0
2006-04-17 20:55:00,6.07848,6.08185,6.07708,6.08185,65000000.0
2006-04-17 21:00:00,6.08125,6.08277,6.07926,6.08082,72000000.0
2006-04-17 21:05:00,6.08142,6.08258,6.08039,6.08117,66000000.0
2006-04-17 21:10:00,6.08094,6.08243,6.07949,6.08118,62000000.0
2006-04-17 21:15:00,6.08005,6.08209,6.07956,6.08152,68000000.0
2006-04-17 21:20:00,6.0814,6.08248,6.08046,6.08177,52000000.0
2006-04-17 21:25:00,6.08208,6.08275,6.08051,6.08275,58000000.0
2006-04-17 21:30:00,6.08232,6.083,6.08043,6.08079,59000000.0
2006-04-17 21:35:00,6.08125,6.08403,6.08125,6.08279,88000000.0
2006-04-17 21:40:00,6.08256,6.08381,6.08175,6.08175,65000000.0
2006-04-17 21:45:00,6.08168,6.08318,6.08026,6.08026,62000000.0
2006-04-17 21:50:00,6.08032,6.08429,6.08026,6.08369,62000000.0
2006-04-17 21:55:00,6.0821,6.0834,6.08101,6.082,72000000.0
2006-04-17 22:00:00,6.08227,6.08312,6.08107,6.08275,79000000.0
2006-04-17 22:05:00,6.08234,6.08333,6.08091,6.08204,67000000.0
2006-04-17 22:10:00,6.08132,6.08391,6.08092,6.08242,64000000.0
2006-04-17 22:15:00,6.08239,6.08563,6.08233,6.08514,69000000.0
2006-04-17 22:20:00,6.08574,6.08678,6.08431,6.08534,69000000.0
2006-04-17 22:25:00,6.08596,6.08685,6.08422,6.08477,63000000.0
2006-04-17 22:30:00,6.08416,6.08635,6.08324,6.08335,60000000.0
2006-04-17 22:35:00,6.08444,6.08524,6.08287,6.08332,56000000.0
2006-04-17 22:40:00,6.08353,6.08452,6.08192,6.0821,63000000.0
2006-04-17 22:45:00,6.0819,6.08439,6.08174,6.08245,68000000.0
2006-04-17 22:50:00,6.08222,6.08459,6.0817,6.08334,70000000.0
2006-04-17 22:55:00,6.08391,6.08597,6.08356,6.08412,64000000.0
2006-04-17 23:00:00,6.08464,6.08736,6.08396,6.08411,68000000.0
2006-04-17 23:05:00,6.0839,6.08562,6.08345,6.08354,60000000.0
2006-04-17 23:10:00,6.08357,6.08516,6.083,6.08411,66000000.0
2006-04-17 23:15:00,6.08489,6.08491,6.08045,6.08061,65000000.0
2006-04-17 23:20:00,6.08056,6.08241,6.07969,6.07998,66000000.0
2006-04-17 23:25:00,6.08131,6.08333,6.08109,6.08217,64000000.0
2006-04-17 23:30:00,6.08164,6.08319,6.08099,6.08113,72000000.0
2006-04-17 23:35:00,6.08071,6.08217,6.08046,6.08099,62000000.0
2006-04-17 23:40:00,6.08099,6.08288,6.08037,6.08179,80000000.0
2006-04-17 23:45:00,6.0812,6.08314,6.0812,6.08274,76000000.0
2006-04-17 23:50:00,6.08269,6.08294,6.08052,6.08145,67000000.0
2006-04-17 23:55:00,6.08136,6.08295,6.08071,6.08224,76000000.0
2006-04-18 00:00:00,6.08276,6.08362,6.08051,6.08261,70000000.0
2006-04-18 00:05:00,6.08141,6.08514,6.0808,6.08492,62000000.0
2006-04-18 00:10:00,6.08377,6.08441,6.0809,6.08109,63000000.0
2006-04-18 00:15:00,6.0812,6.08266,6.08072,6.08156,65000000.0
2006-04-18 00:20:00,6.08155,6.08233,6.08011,6.08101,60000000.0
2006-04-18 00:25:00,6.08119,6.08304,6.08075,6.08287,66000000.0
2006-04-18 00:30:00,6.08118,6.08338,6.08099,6.08241,64000000.0
2006-04-18 00:35:00,6.08233,6.08362,6.08147,6.08171,80000000.0
2006-04-18 00:40:00,6.08181,6.08382,6.08137,6.08319,61000000.0
2006-04-18 00:45:00,6.0837,6.08469,6.08288,6.08306,63000000.0
2006-04-18 00:50:00,6.08377,6.08454,6.08248,6.08248,60000000.0
2006-04-18 00:55:00,6.08217,6.08479,6.08197,6.0833,66000000.0
2006-04-18 01:00:00,6.08356,6.08587,6.08322,6.08389,63000000.0
2006-04-18 01:05:00,6.08393,6.08608,6.08369,6.08492,70000000.0
2006-04-18 01:10:00,6.08461,6.08472,6.08238,6.08238,55000000.0
2006-04-18 01:15:00,6.08243,6.08386,6.08203,6.08226,63000000.0
2006-04-18 01:20:00,6.08235,6.0849,6.08209,6.08209,59000000.0
2006-04-18 01:25:00,6.0824,6.08445,6.08227,6.08239,70000000.0
2006-04-18 01:30:00,6.08375,6.08442,6.08264,6.08387,68000000.0
2006-04-18 01:35:00,6.08364,6.08492,6.08211,6.0838,71000000.0
2006-04-18 01:40:00,6.08331,6.0841,6.08152,6.08359,72000000.0
2006-04-18 01:45:00,6.08334,6.08487,6.08199,6.08356,68000000.0
2006-04-18 01:50:00,6.08367,6.08396,6.08079,6.08312,67000000.0
2006-04-18 01:55:00,6.08216,6.08235,6.07944,6.0816,61000000.0
2006-04-18 02:00:00,6.08088,6.08282,6.07986,6.08095,69000000.0
2006-04-18 02:05:00,6.08101,6.08273,6.07963,6.08086,73000000.0
2006-04-18 02:10:00,6.07949,6.08157,6.07808,6.08048,74000000.0
2006-04-18 02:15:00,6.0799,6.08137,6.07866,6.07882,70000000.0
2006-04-18 02:20:00,6.07896,6.08224,6.07817,6.08175,74000000.0
2006-04-18 02:25:00,6.08204,6.08211,6.07978,6.08203,59000000.0
2006-04-18 02:30:00,6.08139,6.08139,6.07853,6.07918,64000000.0
2006-04-18 02:35:00,6.07897,6.08161,6.07869,6.08095,71000000.0
2006-04-18 02:40:00,6.08089,6.08181,6.07822,6.07822,69000000.0
2006-04-18 02:45:00,6.07863,6.08037,6.07794,6.07991,69000000.0
2006-04-18 02:50:00,6.08011,6.08102,6.0789,6.08094,66000000.0
2006-04-18 02:55:00,6.081,6.0813,6.07882,6.07936,65000000.0
2006-04-18 03:00:00,6.08048,6.08131,6.07826,6.07919,67000000.0
2006-04-18 03:05:00,6.07914,6.08039,6.07765,6.0789,68000000.0
2006-04-18 03:10:00,6.07867,6.07928,6.07609,6.07732,80000000.0
2006-04-18 03:15:00,6.07581,6.07634,6.07456,6.07496,50000000.0
2006-04-18 03:20:00,6.07511,6.07764,6.07449,6.07652,62000000.0
2006-04-18 03:25:00,6.07693,6.07693,6.07448,6.07465,71000000.0
2006-04-18 03:30:00,6.07556,6.07784,6.07474,6.07706,68000000.0
2006-04-18 03:35:00,6.07699,6.07815,6.07561,6.07681,60000000.0
2006-04-18 03:40:00,6.07849,6.08002,6.07722,6.07922,82000000.0
2006-04-18 03:45:00,6.07943,6.08007,6.07736,6.07799,53000000.0
2006-04-18 03:50:00,6.0776,6.07963,6.0776,6.07839,74000000.0
2006-04-18 03:55:00,6.07773,6.07961,6.07714,6.07834,63000000.0
2006-04-18 04:00:00,6.07916,6.08029,6.07811,6.07925,70000000.0
2006-04-18 04:05:00,6.07961,6.08237,6.07861,6.08157,66000000.0
2006-04-18 04:10:00,6.08177,6.08284,6.08049,6.08202,77000000.0
2006-04-18 04:15:00,6.08246,6.08362,6.08087,6.08349,57000000.0
2006-04-18 04:20:00,6.08372,6.08383,6.08169,6.08173,62000000.0
2006-04-18 04:25:00,6.08232,6.08277,6.0798,6.0798,53000000.0
2006-04-18 04:30:00,6.07938,6.08124,6.07834,6.07834,66000000.0
2006-04-18 04:35:00,6.07849,6.08046,6.07778,6.07778,64000000.0
2006-04-18 04:40:00,6.07775,6.07996,6.0775,6.07754,54000000.0
2006-04-18 04:45:00,6.07893,6.07893,6.07629,6.07719,63000000.0
2006-04-18 04:50:00,6.07783,6.07882,6.07585,6.07882,71000000.0
2006-04-18 04:55:00,6.07907,6.07931,6.07639,6.07768,65000000.0
2006-04-18 05:00:00,6.07726,6.07864,6.07577,6.07622,62000000.0
2006-04-18 05:05:00,6.07628,6.07804,6.07574,6.07793,72000000.0
2006-04-18 05:10:00,6.07768,6.07998,6.07766,6.07885,59000000.0
2006-04-18 05:15:00,6.07882,6.0816,6.07771,6.0802,67000000.0
2006-04-18 05:20:00,6.07899,6.08108,6.07833,6.0784,79000000.0
2006-04-18 05:25:00,6.07962,6.07974,6.07759,6.07919,66000000.0
2006-04-18 05:30:00,6.07896,6.08033,6.07856,6.07994,76000000.0
2006-04-18 05:35:00,6.08037,6.08052,6.07809,6.0793,78000000.0
2006-04-18 05:40:00,6.07969,6.08054,6.07795,6.07847,61000000.0
2006-04-18 05:45:00,6.0781,6.07944,6.07741,6.07841,77000000.0
2006-04-18 05:50:00,6.07919,6.07983,6.0782,6.07835,62000000.0
2006-04-18 05:55:00,6.07965,6.07965,6.07744,6.07876,70000000.0
2006-04-18 06:00:00,6.07887,6.07958,6.07741,6.07824,77000000.0
2006-04-18 06:05:00,6.07798,6.07991,6.07724,6.07897,81000000.0
2006-04-18 06:10:00,6.07852,6.08,6.0774,6.07858,73000000.0
2006-04-18 06:15:00,6.07957,6.07978,6.07755,6.07849,69000000.0
2006-04-18 06:20:00,6.07843,6.07953,6.07771,6.07812,68000000.0
2006-04-18 06:25:00,6.07767,6.07861,6.07637,6.07683,71000000.0
2006-04-18 06:30:00,6.07713,6.07953,6.07702,6.07822,58000000.0
2006-04-18 06:35:00,6.07835,6.08001,6.07673,6.07823,72000000.0
2006-04-18 06:40:00,6.07829,6.07934,6.07697,6.07885,71000000.0
2006-04-18 06:45:00,6.07911,6.07968,6.07715,6.07825,69000000.0
2006-04-18 06:50:00,6.07808,6.08006,6.07737,6.07917,56000000.0
2006-04-18 06:55:00,6.07957,6.08075,6.07867,6.07906,64000000.0
2006-04-18 07:00:00,6.07888,6.08165,6.07888,6.08127,58000000.0
2006-04-18 07:05:00,6.08065,6.08269,6.08004,6.08078,59000000.0
2006-04-18 07:10:00,6.08143,6.08316,6.08059,6.08242,82000000.0
2006-04-18 07:15:00,6.08214,6.08302,6.07933,6.08048,80000000.0
2006-04-18 07:20:00,6.08057,6.08058,6.07792,6.07981,76000000.0
2006-04-18 07:25:00,6.07997,6.08123,6.07863,6.08123,78000000.0
2006-04-18 07:30:00,6.08005,6.08122,6.07968,6.0807,61000000.0
2006-04-18 07:35:00,6.08056,6.08231,6.07982,6.08231,63000000.0
2006-04-18 07:40:00,6.08262,6.08315,6.08007,6.08246,55000000.0
2006-04-18 07:45:00,6.08102,6.0828,6.07987,6.08141,59000000.0
2006-04-18 07:50:00,6.08148,6.08333,6.08023,6.08307,67000000.0
2006-04-18 07:55:00,6.08265,6.08396,6.08138,6.08249,62000000.0
2006-04-18 08:00:00,6.08157,6.08332,6.07859,6.07974,65000000.0
2006-04-18 08:05:00,6.08087,6.08229,6.07892,6.0811,73000000.0
2006-04-18 08:10:00,6.08262,6.08383,6.08143,6.08305,58000000.0
2006-04-18 08:15:00,6.08158,6.08366,6.08123,6.08323,59000000.0
2006-04-18 08:20:00,6.08193,6.08375,6.08081,6.08354,64000000.0
2006-04-18 08:25:00,6.08263,6.08495,6.08071,6.08123,56000000.0
2006-04-18 08:30:00,6.08209,6.08231,6.08035,6.08134,62000000.0
2006-04-18 08:35:00,6.08088,6.08241,6.07939,6.08199,56000000.0
2006-04-18 08:40:00,6.08198,6.08198,6.07764,6.08078,58000000.0
2006-04-18 08:45:00,6.08039,6.08633,6.0796,6.08531,76000000.0
2006-04-18 08:50:00,6.08587,6.09015,6.08472,6.08823,81000000.0
2006-04-18 08:55:00,6.08734,6.09197,6.08699,6.09094,70000000.0
2006-04-18 09:00:00,6.08974,6.09195,6.08923,6.09009,62000000.0
2006-04-18 09:05:00,6.08964,6.09011,6.08574,6.08814,66000000.0
2006-04-18 09:10:00,6.08723,6.09047,6.08563,6.09015,67000000.0
2006-04-18 09:15:00,6.0904,6.0918,6.08708,6.0893,72000000.0
2006-04-18 09:20:00,6.08944,6.09014,6.08426,6.08474,74000000.0
2006-04-18 09:25:00,6.08475,6.08993,6.08466,6.08921,68000000.0
2006-04-18 09:30:00,6.08882,6.09067,6.08724,6.09067,69000000.0
2006-04-18 09:35:00,6.09067,6.09137,6.08832,6.09048,85000000.0
2006-04-18 09:40:00,6.09043,6.09419,6.08999,6.09403,74000000.0
2006-04-18 09:45:00,6.09203,6.09356,6.08967,6.09195,76000000.0
2006-04-18 09:50:00,6.09111,6.09415,6.09037,6.0941,74000000.0
2006-04-18 09:55:00,6.09351,6.09538,6.09245,6.09398,68000000.0
2006-04-18 10:00:00,6.0937,6.09623,6.09217,6.09619,75000000.0
2006-04-18 10:05:00,6.09545,6.09815,6.09376,6.09683,50000000.0
2006-04-18 10:10:00,6.09684,6.09725,6.09323,6.09378,70000000.0
2006-04-18 10:15:00,6.09511,6.09564,6.09338,6.09542,74000000.0
2006-04-18 10:20:00,6.09617,6.09626,6.09435,6.09577,60000000.0
2006-04-18 10:25:00,6.09538,6.09687,6.09198,6.09439,60000000.0
2006-04-18 10:30:00,6.09495,6.09603,6.09267,6.09372,57000000.0
2006-04-18 10:35:00,6.09298,6.09453,6.09178,6.09326,72000000.0
2006-04-18 10:40:00,6.0931,6.09352,6.09046,6.09154,62000000.0
2006-04-18 10:45:00,6.09101,6.09243,6.08703,6.0887,55000000.0
2006-04-18 10:50:00,6.08741,6.08943,6.0859,6.08923,72000000.0
2006-04-18 10:55:00,6.08865,6.0905,6.08764,6.09044,49000000.0
2006-04-18 11:00:00,6.09071,6.0941,6.08931,6.09253,61000000.0
2006-04-18 11:05:00,6.09173,6.09277,6.08458,6.08467,71000000.0
2006-04-18 11:10:00,6.08441,6.08634,6.08308,6.08308,67000000.0
2006-04-18 11:15:00,6.08345,6.08478,6.08064,6.08138,63000000.0
2006-04-18 11:20:00,6.08078,6.08257,6.07827,6.08257,76000000.0
2006-04-18 11:25:00,6.08146,6.08221,6.07653,6.07676,64000000.0
2006-04-18 11:30:00,6.07787,6.07921,6.07411,6.07569,74000000.0
2006-04-18 11:35:00,6.07674,6.07924,6.07532,6.07871,60000000.0
2006-04-18 11:40:00,6.07875,6.08046,6.07789,6.07979,64000000.0
2006-04-18 11:45:00,6.08098,6.0816,6.07807,6.07889,62000000.0
2006-04-18 11:50:00,6.07837,6.08071,6.07778,6.07969,68000000.0
2006-04-18 11:55:00,6.08065,6.08393,6.07879,6.08278,52000000.0
2006-04-18 12:00:00,6.0829,6.0831,6.07977,6.08257,63000000.0
2006-04-18 12:05:00,6.08045,6.0828,6.07683,6.07731,61000000.0
2006-04-18 12:10:00,6.07761,6.07962,6.0762,6.07773,63000000.0
2006-04-18 12:15:00,6.07712,6.07777,6.07482,6.07482,56000000.0
2006-04-18 12:20:00,6.07539,6.07724,6.07415,6.07655,70000000.0
2006-04-18 12:25:00,6.07505,6.0792,6.07505,6.07777,57000000.0
2006-04-18 12:30:00,6.07693,6.07954,6.07678,6.0784,61000000.0
2006-04-18 12:35:00,6.07864,6.08001,6.07677,6.07804,64000000.0
2006-04-18 12:40:00,6.07784,6.07936,6.07674,6.07858,70000000.0
2006-04-18 12:45:00,6.07926,6.08079,6.07725,6.07959,65000000.0
2006-04-18 12:50:00,6.08043,6.08199,6.07896,6.07948,66000000.0
2006-04-18 12:55:00,6.07963,6.082,6.07894,6.0801,62000000.0
2006-04-18 13:00:00,6.08084,6.08084,6.07754,6.07932,81000000.0
2006-04-18 13:05:00,6.07922,6.08094,6.07806,6.079,77000000.0
2006-04-18 13:10:00,6.07952,6.08008,6.07747,6.07996,79000000.0
2006-04-18 13:15:00,6.07953,6.08148,6.07583,6.07875,63000000.0
2006-04-18 13:20:00,6.08011,6.08189,6.07932,6.08,78000000.0
2006-04-18 13:25:00,6.07996,6.08282,6.07987,6.08172,62000000.0
2006-04-18 13:30:00,6.08159,6.08481,6.08159,6.08311,55000000.0
2006-04-18 13:35:00,6.08259,6.08416,6.08037,6.08037,65000000.0
2006-04-18 13:40:00,6.08092,6.0826,6.08055,6.08152,55000000.0
2006-04-18 13:45:00,6.08112,6.08303,6.08073,6.08139,64000000.0
2006-04-18 13:50:00,6.08095,6.08286,6.07943,6.08201,58000000.0
2006-04-18 13:55:00,6.08221,6.08312,6.08062,6.08127,59000000.0
2006-04-18 14:00:00,6.08109,6.08248,6.07944,6.08074,72000000.0
2006-04-18 14:05:00,6.08202,6.08214,6.07953,6.08115,60000000.0
2006-04-18 14:10:00,6.08158,6.08429,6.08022,6.08429,56000000.0
2006-04-18 14:15:00,6.08431,6.08431,6.07814,6.08007,76000000.0
2006-04-18 14:20:00,6.0803,6.08396,6.07793,6.08393,52000000.0
2006-04-18 14:25:00,6.08521,6.08527,6.08283,6.08346,65000000.0
2006-04-18 14:30:00,6.08317,6.08317,6.06999,6.07177,60000000.0
2006-04-18 14:35:00,6.07231,6.07462,6.06982,6.07142,63000000.0
2006-04-18 14:40:00,6.07113,6.07425,6.06966,6.07126,77000000.0
2006-04-18 14:45:00,6.07172,6.07353,6.07059,6.07312,56000000.0
2006-04-18 14:50:00,6.07167,6.07215,6.06147,6.06147,60000000.0
2006-04-18 14:55:00,6.06149,6.06392,6.06014,6.0628,71000000.0
2006-04-18 15:00:00,6.06295,6.0636,6.05971,6.06078,76000000.0
2006-04-18 15:05:00,6.0615,6.06932,6.05995,6.06858,68000000.0
2006-04-18 15:10:00,6.06876,6.07185,6.06667,6.07059,61000000.0
2006-04-18 15:15:00,6.06869,6.0698,6.06497,6.06506,68000000.0
2006-04-18 15:20:00,6.06481,6.06778,6.06415,6.06665,59000000.0
2006-04-18 15:25:00,6.06739,6.06963,6.06526,6.06767,71000000.0
2006-04-18 15:30:00,6.06733,6.06758,6.06248,6.06359,68000000.0
2006-04-18 15:35:00,6.06391,6.06665,6.06157,6.06642,52000000.0
2006-04-18 15:40:00,6.06719,6.06873,6.06293,6.06614,62000000.0
2006-04-18 15:45:00,6.06634,6.06634,6.06283,6.06402,81000000.0
2006-04-18 15:50:00,6.06493,6.0655,6.06263,6.06446,75000000.0
2006-04-18 15:55:00,6.06561,6.06678,6.06414,6.06563,74000000.0
2006-04-18 16:00:00,6.06608,6.06608,6.06262,6.06513,61000000.0
2006-04-18 16:05:00,6.06506,6.06942,6.06408,6.06905,70000000.0
2006-04-18 16:10:00,6.06754,6.06979,6.06684,6.06911,64000000.0
2006-04-18 16:15:00,6.06882,6.07217,6.06828,6.06858,66000000.0
2006-04-18 16:20:00,6.06984,6.07113,6.06853,6.06887,65000000.0
2006-04-18 16:25:00,6.06847,6.06907,6.06628,6.06755,51000000.0
2006-04-18 16:30:00,6.06709,6.07152,6.06621,6.07142,53000000.0
2006-04-18 16:35:00,6.07231,6.07231,6.06693,6.06948,78000000.0
2006-04-18 16:40:00,6.06772,6.07042,6.06742,6.06982,86000000.0
2006-04-18 16:45:00,6.06967,6.07273,6.0679,6.07115,59000000.0
2006-04-18 16:50:00,6.07085,6.07193,6.06904,6.07038,66000000.0
2006-04-18 16:55:00,6.07074,6.07092,6.06766,6.06766,52000000.0
2006-04-18 17:00:00,6.06932,6.07038,6.06653,6.06849,62000000.0
2006-04-18 17:05:00,6.06828,6.07171,6.06794,6.07077,73000000.0
2006-04-18 17:10:00,6.06971,6.07455,6.06897,6.07386,57000000.0
2006-04-18 17:15:00,6.0721,6.07492,6.07036,6.07309,71000000.0
2006-04-18 17:20:00,6.07219,6.07518,6.07122,6.07518,55000000.0
2006-04-18 17:25:00,6.07578,6.07643,6.07309,6.07417,62000000.0
2006-04-18 17:30:00,6.07425,6.07843,6.0716,6.07635,63000000.0
2006-04-18 17:35:00,6.0763,6.07827,6.07255,6.07255,64000000.0
2006-04-18 17:40:00,6.07229,6.07419,6.07152,6.07308,76000000.0
2006-04-18 17:45:00,6.07302,6.0745,6.06781,6.0731,60000000.0
2006-04-18 17:50:00,6.0722,6.07419,6.07103,6.07316,86000000.0
2006-04-18 17:55:00,6.07245,6.07369,6.07129,6.07207,66000000.0
2006-04-18 18:00:00,6.07331,6.07431,6.07192,6.07193,72000000.0
2006-04-18 18:05:00,6.07184,6.07248,6.06899,6.07115,73000000.0
2006-04-18 18:10:00,6.07034,6.07082,6.06575,6.06769,58000000.0
2006-04-18 18:15:00,6.0667,6.06823,6.06544,6.06688,61000000.0
2006-04-18 18:20:00,6.06658,6.06731,6.06301,6.06582,63000000.0
2006-04-18 18:25:00,6.06645,6.06693,6.06328,6.06516,67000000.0
2006-04-18 18:30:00,6.06577,6.06767,6.06511,6.06625,65000000.0
2006-04-18 18:35:00,6.06721,6.06802,6.06535,6.06549,76000000.0
2006-04-18 18:40:00,6.06646,6.06719,6.06451,6.0656,67000000.0
2006-04-18 18:45:00,6.06596,6.06647,6.06388,6.06539,66000000.0
2006-04-18 18:50:00,6.0649,6.06692,6.06367,6.06674,63000000.0
2006-04-18 18:55:00,6.06601,6.06764,6.06464,6.06464,71000000.0
2006-04-18 19:00:00,6.06566,6.06665,6.06401,6.06566,70000000.0
2006-04-18 19:05:00,6.06597,6.0668,6.06344,6.06582,76000000.0
2006-04-18 19:10:00,6.06626,6.06766,6.06541,6.06621,68000000.0
2006-04-18 19:15:00,6.06584,6.0678,6.06494,6.06749,61000000.0
2006-04-18 19:20:00,6.06848,6.06855,6.06593,6.06725,72000000.0
2006-04-18 19:25:00,6.06699,6.06786,6.06577,6.06577,62000000.0
2006-04-18 19:30:00,6.06663,6.06811,6.06592,6.06697,66000000.0
2006-04-18 19:35:00,6.06742,6.06854,6.06632,6.06757,63000000.0
2006-04-18 19:40:00,6.06743,6.06849,6.06585,6.06722,70000000.0
2006-04-18 19:45:00,6.06798,6.0686,6.06632,6.06632,70000000.0
2006-04-18 19:50:00,6.06611,6.06896,6.066,6.06722,71000000.0
2006-04-18 19:55:00,6.06648,6.06896,6.06622,6.06872,68000000.0
2006-04-18 20:00:00,6.06764,6.06764,6.05101,6.05258,67000000.0
2006-04-18 20:05:00,6.05281,6.06282,6.05202,6.05781,65000000.0
2006-04-18 20:10:00,6.05667,6.05854,6.05399,6.05658,66000000.0
2006-04-18 20:15:00,6.05773,6.05813,6.05329,6.05329,64000000.0
2006-04-18 20:20:00,6.05403,6.05502,6.05069,6.05069,65000000.0
2006-04-18 20:25:00,6.05126,6.05248,6.04869,6.05248,63000000.0
2006-04-18 20:30:00,6.0526,6.05564,6.05172,6.05564,59000000.0
2006-04-18 20:35:00,6.0551,6.05703,6.05343,6.05644,70000000.0
2006-04-18 20:40:00,6.05827,6.06167,6.05592,6.05774,89000000.0
2006-04-18 20:45:00,6.05725,6.05927,6.05582,6.058,67000000.0
2006-04-18 20:50:00,6.05784,6.05852,6.05499,6.05701,62000000.0
2006-04-18 20:55:00,6.05659,6.05659,6.05201,6.05328,65000000.0
2006-04-18 21:00:00,6.05394,6.05724,6.05167,6.05706,72000000.0
2006-04-18 21:05:00,6.05734,6.06017,6.05572,6.05778,66000000.0
2006-04-18 21:10:00,6.05723,6.05799,6.05525,6.05664,62000000.0
2006-04-18 21:15:00,6.05671,6.05774,6.05376,6.05376,68000000.0
2006-04-18 21:20:00,6.05432,6.05549,6.05298,6.05431,52000000.0
2006-04-18 21:25:00,6.05443,6.05523,6.05217,6.05333,58000000.0
2006-04-18 21:30:00,6.0528,6.05467,6.05251,6.05359,59000000.0
2006-04-18 21:35:00,6.05421,6.05478,6.05157,6.05252,88000000.0
2006-04-18 21:40:00,6.05261,6.05371,6.05155,6.05238,65000000.0
2006-04-18 21:45:00,6.0518,6.05464,6.05174,6.05287,62000000.0
2006-04-18 21:50:00,6.0522,6.05339,6.05085,6.05176,62000000.0
2006-04-18 21:55:00,6.05177,6.05319,6.04949,6.05103,72000000.0
2006-04-18 22:00:00,6.05105,6.05282,6.05033,6.05188,79000000.0
2006-04-18 22:05:00,6.05232,6.05365,6.05132,6.05299,67000000.0
2006-04-18 22:10:00,6.05161,6.05269,6.04956,6.05121,64000000.0
2006-04-18 22:15:00,6.05121,6.0522,6.04957,6.05017,69000000.0
2006-04-18 22:20:00,6.05053,6.05185,6.04931,6.05,69000000.0
2006-04-18 22:25:00,6.05041,6.0516,6.0478,6.04921,63000000.0
2006-04-18 22:30:00,6.04985,6.05151,6.04725,6.05028,60000000.0
2006-04-18 22:35:00,6.04989,6.05109,6.04725,6.04836,56000000.0
2006-04-18 22:40:00,6.04716,6.04882,6.04548,6.04729,63000000.0
2006-04-18 22:45:00,6.04638,6.04704,6.04515,6.04626,68000000.0
2006-04-18 22:50:00,6.04539,6.04619,6.03292,6.03702,70000000.0
2006-04-18 22:55:00,6.03769,6.03909,6.0351,6.0371,64000000.0
2006-04-18 23:00:00,6.03604,6.03808,6.0335,6.0347,68000000.0
2006-04-18 23:05:00,6.0359,6.03654,6.0317,6.03303,60000000.0
2006-04-18 23:10:00,6.03332,6.03444,6.03197,6.03413,66000000.0
2006-04-18 23:15:00,6.03445,6.03528,6.03083,6.03182,65000000.0
2006-04-18 23:20:00,6.03332,6.03354,6.03008,6.03155,66000000.0
2006-04-18 23:25:00,6.03078,6.03142,6.02692,6.03095,64000000.0
2006-04-18 23:30:00,6.03078,6.03426,6.02886,6.03307,72000000.0
2006-04-18 23:35:00,6.0316,6.03351,6.03058,6.0315,62000000.0
2006-04-18 23:40:00,6.03153,6.03298,6.02827,6.02918,80000000.0
2006-04-18 23:45:00,6.03014,6.03062,6.02758,6.02996,76000000.0
2006-04-18 23:50:00,6.02961,6.03018,6.02751,6.02786,67000000.0
2006-04-18 23:55:00,6.02868,6.02902,6.02429,6.02737,76000000.0
2006-04-19 00:00:00,6.02904,6.02933,6.02649,6.02808,70000000.0
2006-04-19 00:05:00,6.02813,6.03013,6.02754,6.02918,62000000.0
2006-04-19 00:10:00,6.02952,6.03087,6.02786,6.03055,63000000.0
2006-04-19 00:15:00,6.02938,6.031,6.02769,6.02882,65000000.0
2006-04-19 00:20:00,6.0289,6.03003,6.0278,6.02782,60000000.0
2006-04-19 00:25:00,6.02806,6.03274,6.02806,6.02999,66000000.0
2006-04-19 00:30:00,6.03016,6.03034,6.02773,6.02939,64000000.0
2006-04-19 00:35:00,6.02983,6.03205,6.0282,6.0305,80000000.0
2006-04-19 00:40:00,6.03104,6.03175,6.0276,6.02865,61000000.0
2006-04-19 00:45:00,6.029,6.03158,6.02776,6.02937,63000000.0
2006-04-19 00:50:00,6.02795,6.02849,6.02549,6.02734,60000000.0
2006-04-19 00:55:00,6.02749,6.02896,6.02575,6.0268,66000000.0
2006-04-19 01:00:00,6.02645,6.02862,6.02573,6.0275,63000000.0
2006-04-19 01:05:00,6.0269,6.02889,6.02634,6.02661,70000000.0
2006-04-19 01:10:00,6.02679,6.02995,6.02679,6.02854,55000000.0
2006-04-19 01:15:00,6.02882,6.03013,6.02825,6.02932,63000000.0
2006-04-19 01:20:00,6.02962,6.03115,6.02765,6.02975,59000000.0
2006-04-19 01:25:00,6.02968,6.03087,6.02919,6.03071,70000000.0
2006-04-19 01:30:00,6.02968,6.0347,6.02957,6.0347,68000000.0
2006-04-19 01:35:00,6.03484,6.03558,6.03312,6.03312,71000000.0
2006-04-19 01:40:00,6.03309,6.03485,6.0325,6.03353,72000000.0
2006-04-19 01:45:00,6.03378,6.0338,6.0301,6.0301,68000000.0
2006-04-19 01:50:00,6.02917,6.03139,6.02785,6.02825,67000000.0
2006-04-19 01:55:00,6.02881,6.03196,6.02879,6.03128,61000000.0
2006-04-19 02:00:00,6.03047,6.03288,6.02887,6.03204,69000000.0
2006-04-19 02:05:00,6.03217,6.0329,6.02965,6.03093,73000000.0
2006-04-19 02:10:00,6.03091,6.03322,6.03,6.03309,74000000.0
2006-04-19 02:15:00,6.0322,6.03463,6.03124,6.03458,70000000.0
2006-04-19 02:20:00,6.03422,6.03456,6.03181,6.03356,74000000.0
2006-04-19 02:25:00,6.03355,6.03552,6.03275,6.03341,59000000.0
2006-04-19 02:30:00,6.03414,6.03522,6.03247,6.03353,64000000.0
2006-04-19 02:35:00,6.0326,6.03461,6.03231,6.03328,71000000.0
2006-04-19 02:40:00,6.03182,6.0339,6.03002,6.03304,69000000.0
2006-04-19 02:45:00,6.03273,6.03384,6.03122,6.03315,69000000.0
2006-04-19 02:50:00,6.03242,6.03393,6.03122,6.03271,66000000.0
2006-04-19 02:55:00,6.03366,6.03366,6.02934,6.02977,65000000.0
2006-04-19 03:00:00,6.03006,6.03074,6.02791,6.02877,67000000.0
2006-04-19 03:05:00,6.02973,6.03104,6.02834,6.02857,68000000.0
2006-04-19 03:10:00,6.02999,6.03111,6.02871,6.03042,80000000.0
2006-04-19 03:15:00,6.03004,6.03179,6.02956,6.03134,50000000.0
2006-04-19 03:20:00,6.0309,6.03361,6.03021,6.03288,62000000.0
2006-04-19 03:25:00,6.03363,6.03469,6.03175,6.0345,71000000.0
2006-04-19 03:30:00,6.03465,6.03465,6.03113,6.03264,68000000.0
2006-04-19 03:35:00,6.03224,6.03672,6.0316,6.03537,60000000.0
2006-04-19 03:40:00,6.03624,6.03687,6.03368,6.03398,82000000.0
2006-04-19 03:45:00,6.03354,6.03589,6.03354,6.03517,53000000.0
2006-04-19 03:50:00,6.0354,6.03587,6.03302,6.03314,74000000.0
2006-04-19 03:55:00,6.03264,6.035,6.03231,6.03366,63000000.0
2006-04-19 04:00:00,6.03295,6.03523,6.03168,6.03334,70000000.0
2006-04-19 04:05:00,6.03399,6.03469,6.03213,6.03425,66000000.0
2006-04-19 04:10:00,6.03384,6.03489,6.03233,6.03419,77000000.0
2006-04-19 04:15:00,6.03506,6.03747,6.03267,6.03615,57000000.0
2006-04-19 04:20:00,6.03661,6.03729,6.03437,6.0359,62000000.0
2006-04-19 04:25:00,6.03375,6.03647,6.03355,6.03601,53000000.0
2006-04-19 04:30:00,6.03524,6.03737,6.03382,6.03532,66000000.0
2006-04-19 04:35:00,6.03604,6.03839,6.0351,6.03579,64000000.0
2006-04-19 04:40:00,6.03647,6.03752,6.03552,6.03584,54000000.0
2006-04-19 04:45:00,6.03626,6.03735,6.03381,6.03631,63000000.0
2006-04-19 04:50:00,6.03534,6.03662,6.03308,6.03649,71000000.0
2006-04-19 04:55:00,6.03613,6.03746,6.03479,6.03634,65000000.0
2006-04-19 05:00:00,6.03636,6.03661,6.0341,6.03595,62000000.0
2006-04-19 05:05:00,6.03681,6.0377,6.03493,6.03663,72000000.0
2006-04-19 05:10:00,6.03655,6.0394,6.03441,6.03762,59000000.0
2006-04-19 05:15:00,6.03862,6.0397,6.03668,6.03713,67000000.0
2006-04-19 05:20:00,6.03734,6.03961,6.03706,6.03789,79000000.0
2006-04-19 05:25:00,6.03761,6.03949,6.03645,6.03767,66000000.0
2006-04-19 05:30:00,6.03692,6.03906,6.03692,6.0373,76000000.0
2006-04-19 05:35:00,6.03808,6.0397,6.03687,6.03827,78000000.0
2006-04-19 05:40:00,6.03765,6.0392,6.0358,6.03654,61000000.0
2006-04-19 05:45:00,6.03708,6.03865,6.03652,6.03744,77000000.0
2006-04-19 05:50:00,6.03819,6.03851,6.03497,6.03584,62000000.0
2006-04-19 05:55:00,6.03638,6.03671,6.03488,6.03502,70000000.0
2006-04-19 06:00:00,6.03571,6.03707,6.03487,6.03617,77000000.0
2006-04-19 06:05:00,6.03683,6.0373,6.03421,6.03658,81000000.0
2006-04-19 06:10:00,6.03656,6.03778,6.0357,6.03655,73000000.0
2006-04-19 06:15:00,6.03628,6.03832,6.03599,6.03656,69000000.0
2006-04-19 06:20:00,6.03673,6.03805,6.03495,6.03759,68000000.0
2006-04-19 06:25:00,6.03719,6.03823,6.0347,6.03676,71000000.0
2006-04-19 06:30:00,6.03751,6.03751,6.03447,6.03575,58000000.0
2006-04-19 06:35:00,6.03593,6.03736,6.03476,6.03548,72000000.0
2006-04-19 06:40:00,6.03533,6.03627,6.03202,6.03452,71000000.0
2006-04-19 06:45:00,6.03498,6.03634,6.0326,6.0351,69000000.0
2006-04-19 06:50:00,6.03539,6.03539,6.03227,6.03379,56000000.0
2006-04-19 06:55:00,6.03498,6.03498,6.03177,6.03255,64000000.0
2006-04-19 07:00:00,6.03283,6.03458,6.03256,6.03333,58000000.0
2006-04-19 07:05:00,6.03289,6.03535,6.03289,6.03496,59000000.0
2006-04-19 07:10:00,6.03551,6.03717,6.03361,6.03654,82000000.0
2006-04-19 07:15:00,6.03526,6.03731,6.03403,6.03607,80000000.0
2006-04-19 07:20:00,6.036,6.03758,6.03445,6.03579,76000000.0
2006-04-19 07:25:00,6.03647,6.03775,6.03446,6.03607,78000000.0
2006-04-19 07:30:00,6.0358,6.03714,6.0349,6.0366,61000000.0
2006-04-19 07:35:00,6.03532,6.03837,6.03518,6.03837,63000000.0
2006-04-19 07:40:00,6.03811,6.04082,6.03698,6.03796,55000000.0
2006-04-19 07:45:00,6.03861,6.03982,6.03613,6.03813,59000000.0
2006-04-19 07:50:00,6.03839,6.03942,6.03581,6.03746,67000000.0
2006-04-19 07:55:00,6.03808,6.03878,6.03513,6.03763,62000000.0
2006-04-19 08:00:00,6.03715,6.04136,6.03687,6.03915,65000000.0
2006-04-19 08:05:00,6.04123,6.04222,6.03849,6.04023,73000000.0
2006-04-19 08:10:00,6.03942,6.04098,6.03874,6.03956,58000000.0
2006-04-19 08:15:00,6.0402,6.0402,6.03512,6.03567,59000000.0
2006-04-19 08:20:00,6.03505,6.03742,6.03503,6.0364,64000000.0
2006-04-19 08:25:00,6.0381,6.0391,6.03292,6.03412,56000000.0
2006-04-19 08:30:00,6.03284,6.03543,6.03207,6.03247,62000000.0
2006-04-19 08:35:00,6.03459,6.03774,6.03258,6.03545,56000000.0
2006-04-19 08:40:00,6.03574,6.03646,6.03254,6.03254,58000000.0
2006-04-19 08:45:00,6.03353,6.03526,6.03022,6.0305,76000000.0
2006-04-19 08:50:00,6.03175,6.03318,6.02924,6.03135,81000000.0
2006-04-19 08:55:00,6.03157,6.03385,6.03097,6.03326,70000000.0
2006-04-19 09:00:00,6.03271,6.03586,6.03181,6.03586,62000000.0
2006-04-19 09:05:00,6.03569,6.03691,6.03473,6.03634,66000000.0
2006-04-19 09:10:00,6.03547,6.03576,6.03303,6.03477,67000000.0
2006-04-19 09:15:00,6.03478,6.03558,6.03019,6.03222,72000000.0
2006-04-19 09:20:00,6.03272,6.0329,6.02902,6.02994,74000000.0
2006-04-19 09:25:00,6.02998,6.03146,6.02782,6.03069,68000000.0
2006-04-19 09:30:00,6.03017,6.03537,6.02983,6.03515,69000000.0
2006-04-19 09:35:00,6.03455,6.03661,6.03242,6.03649,85000000.0
2006-04-19 09:40:00,6.0363,6.03692,6.03339,6.03652,74000000.0
2006-04-19 09:45:00,6.03533,6.03638,6.03337,6.03432,76000000.0
2006-04-19 09:50:00,6.03498,6.03708,6.03323,6.03521,74000000.0
2006-04-19 09:55:00,6.03487,6.03657,6.03347,6.03402,68000000.0
2006-04-19 10:00:00,6.03404,6.03448,6.03129,6.0329,75000000.0
2006-04-19 10:05:00,6.0332,6.03538,6.03154,6.03538,50000000.0
2006-04-19 10:10:00,6.0347,6.03564,6.03363,6.03545,70000000.0
2006-04-19 10:15:00,6.03449,6.03532,6.03189,6.03325,74000000.0
2006-04-19 10:20:00,6.03373,6.03463,6.02954,6.03166,60000000.0
2006-04-19 10:25:00,6.0304,6.03302,6.02933,6.03204,60000000.0
2006-04-19 10:30:00,6.03169,6.03231,6.02675,6.02787,57000000.0
2006-04-19 10:35:00,6.02822,6.03058,6.02668,6.02895,72000000.0
2006-04-19 10:40:00,6.02841,6.03259,6.02837,6.03202,62000000.0
2006-04-19 10:45:00,6.03149,6.03391,6.03055,6.03289,55000000.0
2006-04-19 10:50:00,6.03412,6.03419,6.03103,6.0317,72000000.0
2006-04-19 10:55:00,6.03185,6.03486,6.03166,6.03258,49000000.0
2006-04-19 11:00:00,6.03203,6.03588,6.03188,6.03309,61000000.0
2006-04-19 11:05:00,6.03296,6.03377,6.02904,6.03073,71000000.0
2006-04-19 11:10:00,6.03035,6.03137,6.02421,6.02421,67000000.0
2006-04-19 11:15:00,6.02498,6.02596,6.02203,6.0254,63000000.0
2006-04-19 11:20:00,6.02526,6.0274,6.02348,6.02651,76000000.0
2006-04-19 11:25:00,6.02712,6.02946,6.02618,6.02641,64000000.0
2006-04-19 11:30:00,6.02726,6.03099,6.02644,6.03099,74000000.0
2006-04-19 11:35:00,6.03077,6.03302,6.02886,6.03053,60000000.0
2006-04-19 11:40:00,6.03011,6.03234,6.02837,6.0307,64000000.0
2006-04-19 11:45:00,6.03091,6.0322,6.02918,6.03203,62000000.0
2006-04-19 11:50:00,6.03222,6.03343,6.03014,6.03288,68000000.0
2006-04-19 11:55:00,6.03268,6.03671,6.0307,6.03653,52000000.0
2006-04-19 12:00:00,6.03684,6.04205,6.03531,6.03859,63000000.0
2006-04-19 12:05:00,6.03922,6.04048,6.03717,6.03878,61000000.0
2006-04-19 12:10:00,6.0395,6.0395,6.03721,6.03889,63000000.0
2006-04-19 12:15:00,6.03926,6.04013,6.03805,6.03941,56000000.0
2006-04-19 12:20:00,6.03918,6.04032,6.03721,6.04009,70000000.0
2006-04-19 12:25:00,6.03981,6.04084,6.03514,6.03594,57000000.0
2006-04-19 12:30:00,6.03687,6.03687,6.0337,6.03604,61000000.0
2006-04-19 12:35:00,6.03538,6.03702,6.03398,6.03657,64000000.0
2006-04-19 12:40:00,6.03684,6.03749,6.03481,6.0363,70000000.0
2006-04-19 12:45:00,6.03668,6.03787,6.03556,6.0363,65000000.0
2006-04-19 12:50:00,6.03656,6.03871,6.03545,6.03785,66000000.0
2006-04-19 12:55:00,6.03726,6.03942,6.03627,6.03789,62000000.0
2006-04-19 13:00:00,6.0391,6.0416,6.03738,6.04001,81000000.0
2006-04-19 13:05:00,6.03935,6.04417,6.03806,6.04021,77000000.0
2006-04-19 13:10:00,6.03985,6.04256,6.0372,6.04256,79000000.0
2006-04-19 13:15:00,6.04328,6.04328,6.03803,6.04103,63000000.0
2006-04-19 13:20:00,6.04122,6.0419,6.03827,6.03944,78000000.0
2006-04-19 13:25:00,6.03884,6.04127,6.03716,6.04096,62000000.0
2006-04-19 13:30:00,6.04044,6.04247,6.03867,6.04225,55000000.0
2006-04-19 13:35:00,6.04198,6.04226,6.03852,6.03976,65000000.0
2006-04-19 13:40:00,6.04027,6.04451,6.03981,6.04394,55000000.0
2006-04-19 13:45:00,6.04359,6.04472,6.04163,6.04284,64000000.0
2006-04-19 13:50:00,6.04351,6.04351,6.0405,6.04079,58000000.0
2006-04-19 13:55:00,6.0397,6.04322,6.0394,6.0422,59000000.0
2006-04-19 14:00:00,6.04246,6.04279,6.03901,6.03975,72000000.0
2006-04-19 14:05:00,6.04008,6.04189,6.03801,6.04044,60000000.0
2006-04-19 14:10:00,6.04059,6.04147,6.03687,6.03764,56000000.0
2006-04-19 14:15:00,6.03721,6.04024,6.03446,6.04004,76000000.0
2006-04-19 14:20:00,6.04005,6.04025,6.03661,6.03786,52000000.0
2006-04-19 14:25:00,6.03877,6.04032,6.03549,6.03837,65000000.0
2006-04-19 14:30:00,6.03892,6.05315,6.03892,6.05315,60000000.0
2006-04-19 14:35:00,6.05421,6.05663,6.05177,6.05379,63000000.0
2006-04-19 14:40:00,6.05302,6.05314,6.04973,6.05185,77000000.0
2006-04-19 14:45:00,6.05238,6.05508,6.05049,6.05426,56000000.0
2006-04-19 14:50:00,6.05492,6.05664,6.05297,6.05362,60000000.0
2006-04-19 14:55:00,6.05412,6.05497,6.05108,6.05482,71000000.0
2006-04-19 15:00:00,6.05679,6.06278,6.05679,6.05836,76000000.0
2006-04-19 15:05:00,6.05884,6.06267,6.05883,6.06039,68000000.0
2006-04-19 15:10:00,6.0606,6.06105,6.05887,6.0602,61000000.0
2006-04-19 15:15:00,6.05999,6.06199,6.0594,6.05979,68000000.0
2006-04-19 15:20:00,6.06009,6.06702,6.05978,6.06573,59000000.0
2006-04-19 15:25:00,6.06552,6.06721,6.063,6.063,71000000.0
2006-04-19 15:30:00,6.06282,6.06375,6.06021,6.06253,68000000.0
2006-04-19 15:35:00,6.06258,6.06294,6.05982,6.05982,52000000.0
2006-04-19 15:40:00,6.06026,6.06102,6.05827,6.05912,62000000.0
2006-04-19 15:45:00,6.05904,6.05935,6.05428,6.05506,81000000.0
2006-04-19 15:50:00,6.05512,6.0556,6.05145,6.05171,75000000.0
2006-04-19 15:55:00,6.05161,6.05183,6.04884,6.0504,74000000.0
2006-04-19 16:00:00,6.05064,6.05097,6.04583,6.04583,61000000.0
2006-04-19 16:05:00,6.04322,6.04381,6.03788,6.03883,70000000.0
2006-04-19 16:10:00,6.03932,6.04387,6.03814,6.04369,64000000.0
2006-04-19 16:15:00,6.04353,6.04375,6.04159,6.04209,66000000.0
2006-04-19 16:20:00,6.04213,6.04742,6.04094,6.04742,65000000.0
2006-04-19 16:25:00,6.04734,6.04734,6.04226,6.04315,51000000.0
2006-04-19 16:30:00,6.04229,6.04462,6.04122,6.04122,53000000.0
2006-04-19 16:35:00,6.04144,6.04181,6.03948,6.03971,78000000.0
2006-04-19 16:40:00,6.0398,6.04489,6.0398,6.04345,86000000.0
2006-04-19 16:45:00,6.0435,6.04573,6.042,6.0444,59000000.0
2006-04-19 16:50:00,6.04372,6.04403,6.03918,6.04304,66000000.0
2006-04-19 16:55:00,6.04273,6.0467,6.04161,6.04349,52000000.0
2006-04-19 17:00:00,6.04369,6.04411,6.03916,6.03924,62000000.0
2006-04-19 17:05:00,6.03987,6.04074,6.03481,6.03547,73000000.0
2006-04-19 17:10:00,6.03513,6.03837,6.03422,6.03569,57000000.0
2006-04-19 17:15:00,6.03549,6.04123,6.03537,6.04123,71000000.0
2006-04-19 17:20:00,6.04115,6.04216,6.03873,6.04051,55000000.0
2006-04-19 17:25:00,6.04012,6.04341,6.03907,6.04255,62000000.0
2006-04-19 17:30:00,6.04217,6.04306,6.041,6.04144,63000000.0
2006-04-19 17:35:00,6.04172,6.04528,6.04139,6.0444,64000000.0
2006-04-19 17:40:00,6.04372,6.04428,6.04061,6.04399,76000000.0
2006-04-19 17:45:00,6.04378,6.0444,6.04216,6.0444,60000000.0
2006-04-19 17:50:00,6.04381,6.0445,6.04022,6.04117,86000000.0
2006-04-19 17:55:00,6.04085,6.04158,6.03714,6.03816,66000000.0
2006-04-19 18:00:00,6.03739,6.03875,6.03536,6.03681,72000000.0
2006-04-19 18:05:00,6.03775,6.03838,6.03102,6.03308,73000000.0
2006-04-19 18:10:00,6.03209,6.03293,6.02762,6.02816,58000000.0
2006-04-19 18:15:00,6.0281,6.03022,6.02658,6.02858,61000000.0
2006-04-19 18:20:00,6.028,6.028,6.01829,6.02057,63000000.0
2006-04-19 18:25:00,6.02171,6.02383,6.01991,6.02282,67000000.0
2006-04-19 18:30:00,6.02372,6.02843,6.02372,6.02481,65000000.0
2006-04-19 18:35:00,6.02483,6.02797,6.02381,6.02604,76000000.0
2006-04-19 18:40:00,6.02584,6.02905,6.0246,6.02813,67000000.0
2006-04-19 18:45:00,6.0281,6.03045,6.02561,6.0268,66000000.0
2006-04-19 18:50:00,6.02822,6.02939,6.02559,6.02562,63000000.0
2006-04-19 18:55:00,6.02529,6.02529,6.02077,6.02123,71000000.0
2006-04-19 19:00:00,6.02107,6.02134,6.01815,6.02078,70000000.0
2006-04-19 19:05:00,6.02144,6.02459,6.01994,6.02356,76000000.0
2006-04-19 19:10:00,6.02272,6.0244,6.02027,6.02142,68000000.0
2006-04-19 19:15:00,6.02161,6.02161,6.01688,6.01756,61000000.0
2006-04-19 19:20:00,6.0174,6.01817,6.01529,6.0181,72000000.0
2006-04-19 19:25:00,6.01653,6.01804,6.0156,6.01712,62000000.0
2006-04-19 19:30:00,6.0177,6.01928,6.01528,6.0166,66000000.0
2006-04-19 19:35:00,6.01714,6.02109,6.01677,6.02022,63000000.0
2006-04-19 19:40:00,6.0193,6.02038,6.01728,6.01968,70000000.0
2006-04-19 19:45:00,6.01791,6.01925,6.01642,6.01742,70000000.0
2006-04-19 19:50:00,6.01781,6.02055,6.01751,6.01859,71000000.0
2006-04-19 19:55:00,6.01916,6.02125,6.01811,6.01934,68000000.0
2006-04-19 20:00:00,6.01827,6.01969,6.01603,6.01684,67000000.0
2006-04-19 20:05:00,6.01667,6.01667,6.01394,6.01437,65000000.0
2006-04-19 20:10:00,6.01559,6.01559,6.01261,6.01443,66000000.0
2006-04-19 20:15:00,6.01276,6.01509,6.01223,6.01421,64000000.0
2006-04-19 20:20:00,6.01486,6.01849,6.01363,6.01717,65000000.0
2006-04-19 20:25:00,6.0171,6.01879,6.01631,6.01804,63000000.0
2006-04-19 20:30:00,6.01801,6.01859,6.01567,6.01659,59000000.0
2006-04-19 20:35:00,6.0166,6.0171,6.01482,6.0156,70000000.0
2006-04-19 20:40:00,6.0169,6.01766,6.01421,6.01421,89000000.0
2006-04-19 20:45:00,6.01431,6.01823,6.01419,6.01571,67000000.0
2006-04-19 20:50:00,6.0148,6.01687,6.01465,6.01678,62000000.0
2006-04-19 20:55:00,6.01649,6.01889,6.01582,6.01873,65000000.0
2006-04-19 21:00:00,6.01859,6.01933,6.01654,6.01823,72000000.0
2006-04-19 21:05:00,6.01894,6.02053,6.01708,6.01979,66000000.0
2006-04-19 21:10:00,6.01976,6.02078,6.01796,6.02054,62000000.0
2006-04-19 21:15:00,6.02024,6.02024,6.01727,6.01947,68000000.0
2006-04-19 21:20:00,6.01945,6.02245,6.01907,6.0198,52000000.0
2006-04-19 21:25:00,6.0196,6.02053,6.0184,6.0196,58000000.0
2006-04-19 21:30:00,6.01962,6.02156,6.01843,6.0204,59000000.0
2006-04-19 21:35:00,6.01998,6.02087,6.01545,6.01653,88000000.0
2006-04-19 21:40:00,6.01557,6.0186,6.01429,6.01759,65000000.0
2006-04-19 21:45:00,6.01642,6.01819,6.01512,6.01619,62000000.0
2006-04-19 21:50:00,6.01695,6.01791,6.01562,6.01672,62000000.0
2006-04-19 21:55:00,6.01671,6.01695,6.01448,6.0163,72000000.0
2006-04-19 22:00:00,6.01599,6.01752,6.01471,6.01751,79000000.0
2006-04-19 22:05:00,6.01683,6.01767,6.01488,6.0161,67000000.0
2006-04-19 22:10:00,6.016,6.01929,6.01573,6.01917,64000000.0
2006-04-19 22:15:00,6.01897,6.02002,6.01772,6.01928,69000000.0
2006-04-19 22:20:00,6.01787,6.01901,6.0167,6.01715,69000000.0
2006-04-19 22:25:00,6.01694,6.01934,6.01639,6.01766,63000000.0
2006-04-19 22:30:00,6.01864,6.01949,6.01676,6.01752,60000000.0
2006-04-19 22:35:00,6.01863,6.02087,6.01807,6.02017,56000000.0
2006-04-19 22:40:00,6.02085,6.02181,6.01908,6.0207,63000000.0
2006-04-19 22:45:00,6.02159,6.0225,6.01962,6.02221,68000000.0
2006-04-19 22:50:00,6.02089,6.0217,6.0195,6.02133,70000000.0
2006-04-19 22:55:00,6.02072,6.02128,6.0183,6.01956,64000000.0
2006-04-19 23:00:00,6.01994,6.02037,6.01829,6.0203,68000000.0
2006-04-19 23:05:00,6.01948,6.02098,6.01747,6.01974,60000000.0
2006-04-19 23:10:00,6.01985,6.02084,6.01834,6.01933,66000000.0
2006-04-19 23:15:00,6.01901,6.02128,6.01817,6.01968,65000000.0
2006-04-19 23:20:00,6.02064,6.0209,6.01857,6.01892,66000000.0
2006-04-19 23:25:00,6.0198,6.0234,6.01893,6.02289,64000000.0
2006-04-19 23:30:00,6.02244,6.02328,6.01976,6.02172,72000000.0
2006-04-19 23:35:00,6.02202,6.0231,6.01963,6.02284,62000000.0
2006-04-19 23:40:00,6.02285,6.02303,6.02007,6.02022,80000000.0
2006-04-19 23:45:00,6.01983,6.02176,6.01841,6.02143,76000000.0
2006-04-19 23:50:00,6.02134,6.02295,6.01991,6.02295,67000000.0
2006-04-19 23:55:00,6.02282,6.02305,6.01985,6.02235,76000000.0
2006-04-20 00:00:00,6.02248,6.0225,6.01948,6.02097,70000000.0
2006-04-20 00:05:00,6.02237,6.02327,6.01911,6.02157,62000000.0
2006-04-20 00:10:00,6.02118,6.02348,6.0207,6.02168,63000000.0
2006-04-20 00:15:00,6.02094,6.02343,6.01992,6.02323,65000000.0
2006-04-20 00:20:00,6.02241,6.02452,6.02031,6.02348,60000000.0
2006-04-20 00:25:00,6.02348,6.02489,6.02234,6.02269,66000000.0
2006-04-20 00:30:00,6.02398,6.02419,6.02158,6.02293,64000000.0
2006-04-20 00:35:00,6.02135,6.02444,6.02135,6.02363,80000000.0
2006-04-20 00:40:00,6.02384,6.02491,6.0226,6.02381,61000000.0
2006-04-20 00:45:00,6.02342,6.02618,6.02289,6.02529,63000000.0
2006-04-20 00:50:00,6.02472,6.02529,6.02265,6.02385,60000000.0
2006-04-20 00:55:00,6.02404,6.02404,6.02097,6.02223,66000000.0
2006-04-20 01:00:00,6.02235,6.02366,6.02064,6.02178,63000000.0
2006-04-20 01:05:00,6.02189,6.02319,6.02046,6.02064,70000000.0
2006-04-20 01:10:00,6.02102,6.02256,6.02046,6.02127,55000000.0
2006-04-20 01:15:00,6.02123,6.02247,6.02003,6.02041,63000000.0
2006-04-20 01:20:00,6.02004,6.02339,6.02004,6.02163,59000000.0
2006-04-20 01:25:00,6.02154,6.02406,6.02143,6.02334,70000000.0
2006-04-20 01:30:00,6.0232,6.02435,6.02189,6.02324,68000000.0
2006-04-20 01:35:00,6.02405,6.02465,6.02136,6.02358,71000000.0
2006-04-20 01:40:00,6.02214,6.02426,6.02167,6.02365,72000000.0
2006-04-20 01:45:00,6.02294,6.02437,6.02178,6.02245,68000000.0
2006-04-20 01:50:00,6.02274,6.0246,6.02228,6.02378,67000000.0
2006-04-20 01:55:00,6.02251,6.02489,6.02251,6.02266,61000000.0
2006-04-20 02:00:00,6.02316,6.0254,6.02217,6.02472,69000000.0
2006-04-20 02:05:00,6.02389,6.02644,6.02326,6.02506,73000000.0
2006-04-20 02:10:00,6.02546,6.02689,6.0244,6.02523,74000000.0
2006-04-20 02:15:00,6.02552,6.03044,6.02497,6.02994,70000000.0
2006-04-20 02:20:00,6.02983,6.0324,6.02947,6.03178,74000000.0
2006-04-20 02:25:00,6.03197,6.03429,6.03018,6.03227,59000000.0
2006-04-20 02:30:00,6.03391,6.03819,6.03235,6.03592,64000000.0
2006-04-20 02:35:00,6.03735,6.03735,6.03344,6.03344,71000000.0
2006-04-20 02:40:00,6.03282,6.03515,6.03148,6.03292,69000000.0
2006-04-20 02:45:00,6.03368,6.03475,6.03239,6.03358,69000000.0
2006-04-20 02:50:00,6.03406,6.03456,6.03209,6.03267,66000000.0
2006-04-20 02:55:00,6.03365,6.03416,6.03063,6.03219,65000000.0
2006-04-20 03:00:00,6.03175,6.0347,6.03175,6.03343,67000000.0
2006-04-20 03:05:00,6.03313,6.03595,6.0326,6.03521,68000000.0
2006-04-20 03:10:00,6.03512,6.03715,6.03324,6.03576,80000000.0
2006-04-20 03:15:00,6.03562,6.03756,6.03463,6.03665,50000000.0
2006-04-20 03:20:00,6.03691,6.03898,6.03391,6.03391,62000000.0
2006-04-20 03:25:00,6.03454,6.03667,6.03272,6.03341,71000000.0
2006-04-20 03:30:00,6.03381,6.03656,6.03271,6.03271,68000000.0
2006-04-20 03:35:00,6.03366,6.03496,6.03222,6.03228,60000000.0
2006-04-20 03:40:00,6.03158,6.03455,6.03158,6.03272,82000000.0
2006-04-20 03:45:00,6.03334,6.03342,6.03068,6.03083,53000000.0
2006-04-20 03:50:00,6.03112,6.03294,6.03002,6.03147,74000000.0
2006-04-20 03:55:00,6.03148,6.03254,6.02897,6.02972,63000000.0
2006-04-20 04:00:00,6.02923,6.03219,6.02915,6.02923,70000000.0
2006-04-20 04:05:00,6.02883,6.03037,6.02721,6.02945,66000000.0
2006-04-20 04:10:00,6.02966,6.03039,6.02771,6.02937,77000000.0
2006-04-20 04:15:00,6.02932,6.0301,6.0276,6.02782,57000000.0
2006-04-20 04:20:00,6.02681,6.03153,6.02681,6.03118,62000000.0
2006-04-20 04:25:00,6.03169,6.03199,6.03003,6.03076,53000000.0
2006-04-20 04:30:00,6.03065,6.03116,6.02885,6.03102,66000000.0
2006-04-20 04:35:00,6.0309,6.03199,6.02971,6.03178,64000000.0
2006-04-20 04:40:00,6.03075,6.03336,6.03075,6.03225,54000000.0
2006-04-20 04:45:00,6.03268,6.03536,6.03166,6.03349,63000000.0
2006-04-20 04:50:00,6.03439,6.03504,6.03085,6.03085,71000000.0
2006-04-20 04:55:00,6.0307,6.03291,6.02978,6.03088,65000000.0
2006-04-20 05:00:00,6.03096,6.03323,6.02998,6.03129,62000000.0
2006-04-20 05:05:00,6.0323,6.03582,6.03168,6.03374,72000000.0
2006-04-20 05:10:00,6.03333,6.03462,6.03203,6.0331,59000000.0
2006-04-20 05:15:00,6.03238,6.03517,6.03219,6.03517,67000000.0
2006-04-20 05:20:00,6.03529,6.03584,6.03284,6.03406,79000000.0
2006-04-20 05:25:00,6.03394,6.03508,6.0332,6.03359,66000000.0
2006-04-20 05:30:00,6.03433,6.03473,6.03209,6.03209,76000000.0
2006-04-20 05:35:00,6.032,6.03457,6.032,6.03344,78000000.0
2006-04-20 05:40:00,6.03374,6.03416,6.03205,6.03335,61000000.0
2006-04-20 05:45:00,6.03361,6.03426,6.03149,6.03302,77000000.0
2006-04-20 05:50:00,6.03265,6.03374,6.03119,6.03222,62000000.0
2006-04-20 05:55:00,6.03257,6.03356,6.03181,6.03245,70000000.0
2006-04-20 06:00:00,6.03206,6.03384,6.03101,6.03325,77000000.0
2006-04-20 06:05:00,6.03326,6.03398,6.03176,6.03224,81000000.0
2006-04-20 06:10:00,6.03187,6.03453,6.03185,6.03231,73000000.0
2006-04-20 06:15:00,6.03218,6.03403,6.03124,6.03222,69000000.0
2006-04-20 06:20:00,6.03167,6.03266,6.03031,6.03201,68000000.0
2006-04-20 06:25:00,6.03194,6.03348,6.03067,6.03191,71000000.0
2006-04-20 06:30:00,6.03214,6.03446,6.03144,6.03322,58000000.0
2006-04-20 06:35:00,6.03326,6.03454,6.03121,6.03272,72000000.0
2006-04-20 06:40:00,6.03291,6.03398,6.03186,6.03377,71000000.0
2006-04-20 06:45:00,6.03212,6.03362,6.03122,6.03239,69000000.0
2006-04-20 06:50:00,6.03274,6.03429,6.03135,6.03135,56000000.0
2006-04-20 06:55:00,6.03254,6.03311,6.03175,6.03257,64000000.0
2006-04-20 07:00:00,6.03291,6.03421,6.03192,6.03337,58000000.0
2006-04-20 07:05:00,6.03356,6.03508,6.03199,6.03417,59000000.0
2006-04-20 07:10:00,6.03411,6.03501,6.03256,6.03456,82000000.0
2006-04-20 07:15:00,6.03396,6.03534,6.0327,6.03324,80000000.0
2006-04-20 07:20:00,6.03336,6.03435,6.03225,6.03262,76000000.0
2006-04-20 07:25:00,6.03307,6.03375,6.03128,6.03374,78000000.0
2006-04-20 07:30:00,6.03282,6.03395,6.03128,6.03264,61000000.0
2006-04-20 07:35:00,6.03251,6.03513,6.03171,6.03337,63000000.0
2006-04-20 07:40:00,6.03292,6.03638,6.03152,6.03638,55000000.0
2006-04-20 07:45:00,6.03676,6.03676,6.03188,6.0332,59000000.0
2006-04-20 07:50:00,6.03375,6.0346,6.03203,6.03327,67000000.0
2006-04-20 07:55:00,6.03333,6.03419,6.03114,6.03419,62000000.0
2006-04-20 08:00:00,6.03259,6.03381,6.03091,6.03295,65000000.0
2006-04-20 08:05:00,6.03286,6.03546,6.03205,6.03356,73000000.0
2006-04-20 08:10:00,6.034,6.03665,6.03313,6.0338,58000000.0
2006-04-20 08:15:00,6.03582,6.03712,6.03278,6.03377,59000000.0
2006-04-20 08:20:00,6.03333,6.03824,6.03325,6.03749,64000000.0
2006-04-20 08:25:00,6.03654,6.04036,6.03621,6.03842,56000000.0
2006-04-20 08:30:00,6.03867,6.03949,6.03713,6.03826,62000000.0
2006-04-20 08:35:00,6.03725,6.03929,6.03565,6.03895,56000000.0
2006-04-20 08:40:00,6.0378,6.04043,6.03708,6.0397,58000000.0
2006-04-20 08:45:00,6.03937,6.04124,6.03737,6.04027,76000000.0
2006-04-20 08:50:00,6.04054,6.04377,6.03785,6.04123,81000000.0
2006-04-20 08:55:00,6.04319,6.04319,6.03928,6.04116,70000000.0
2006-04-20 09:00:00,6.04105,6.04242,6.03912,6.04078,62000000.0
2006-04-20 09:05:00,6.04121,6.04254,6.03671,6.03725,66000000.0
2006-04-20 09:10:00,6.0394,6.03957,6.036,6.03685,67000000.0
2006-04-20 09:15:00,6.03693,6.03716,6.034,6.03534,72000000.0
2006-04-20 09:20:00,6.03591,6.03778,6.03447,6.03705,74000000.0
2006-04-20 09:25:00,6.0371,6.03823,6.03459,6.03548,68000000.0
2006-04-20 09:30:00,6.03645,6.03648,6.03383,6.03504,69000000.0
2006-04-20 09:35:00,6.03498,6.03644,6.0335,6.03434,85000000.0
2006-04-20 09:40:00,6.03453,6.03532,6.03217,6.03353,74000000.0
2006-04-20 09:45:00,6.0348,6.03674,6.03375,6.03558,76000000.0
2006-04-20 09:50:00,6.03541,6.03704,6.03425,6.03428,74000000.0
2006-04-20 09:55:00,6.03535,6.03535,6.03218,6.03409,68000000.0
2006-04-20 10:00:00,6.03434,6.03484,6.0284,6.03097,75000000.0
2006-04-20 10:05:00,6.03223,6.03346,6.03051,6.03346,50000000.0
2006-04-20 10:10:00,6.03245,6.03424,6.03153,6.03317,70000000.0
2006-04-20 10:15:00,6.03345,6.0348,6.03193,6.03429,74000000.0
2006-04-20 10:20:00,6.03383,6.03501,6.0329,6.03448,60000000.0
2006-04-20 10:25:00,6.03441,6.03837,6.03391,6.03761,60000000.0
2006-04-20 10:30:00,6.03737,6.03955,6.03227,6.03379,57000000.0
2006-04-20 10:35:00,6.03368,6.03891,6.03332,6.03796,72000000.0
2006-04-20 10:40:00,6.03814,6.03829,6.03501,6.03655,62000000.0
2006-04-20 10:45:00,6.0359,6.03643,6.03236,6.03495,55000000.0
2006-04-20 10:50:00,6.03449,6.03503,6.03218,6.03344,72000000.0
2006-04-20 10:55:00,6.03371,6.03444,6.03203,6.03307,49000000.0
2006-04-20 11:00:00,6.03217,6.03674,6.03172,6.03578,61000000.0
2006-04-20 11:05:00,6.03398,6.03516,6.03254,6.03482,71000000.0
2006-04-20 11:10:00,6.03502,6.03718,6.03298,6.03653,67000000.0
2006-04-20 11:15:00,6.03633,6.03633,6.03294,6.03467,63000000.0
2006-04-20 11:20:00,6.03486,6.03712,6.03222,6.03445,76000000.0
2006-04-20 11:25:00,6.03364,6.03407,6.0315,6.0339,64000000.0
2006-04-20 11:30:00,6.03293,6.03508,6.03096,6.03165,74000000.0
2006-04-20 11:35:00,6.03198,6.03516,6.03103,6.03289,60000000.0
2006-04-20 11:40:00,6.03229,6.03675,6.03229,6.03657,64000000.0
2006-04-20 11:45:00,6.0363,6.03687,6.03434,6.03553,62000000.0
2006-04-20 11:50:00,6.03396,6.036,6.03322,6.03451,68000000.0
2006-04-20 11:55:00,6.03462,6.03637,6.03315,6.03622,52000000.0
2006-04-20 12:00:00,6.03628,6.03702,6.03462,6.0364,63000000.0
2006-04-20 12:05:00,6.03624,6.0365,6.03286,6.03473,61000000.0
2006-04-20 12:10:00,6.0347,6.03716,6.03357,6.03603,63000000.0
2006-04-20 12:15:00,6.03614,6.03649,6.03362,6.03527,56000000.0
2006-04-20 12:20:00,6.0338,6.03587,6.03344,6.03508,70000000.0
2006-04-20 12:25:00,6.03556,6.03781,6.03399,6.03675,57000000.0
2006-04-20 12:30:00,6.03665,6.03737,6.03528,6.03688,61000000.0
2006-04-20 12:35:00,6.03691,6.04079,6.03551,6.04079,64000000.0
2006-04-20 12:40:00,6.04082,6.04959,6.04049,6.04854,70000000.0
2006-04-20 12:45:00,6.04683,6.04862,6.04289,6.0446,65000000.0
2006-04-20 12:50:00,6.04548,6.04584,6.04323,6.04512,66000000.0
2006-04-20 12:55:00,6.04508,6.04813,6.04374,6.04769,62000000.0
2006-04-20 13:00:00,6.0482,6.04946,6.04245,6.04946,81000000.0
2006-04-20 13:05:00,6.049,6.05166,6.04715,6.05118,77000000.0
2006-04-20 13:10:00,6.05074,6.05112,6.04453,6.04622,79000000.0
2006-04-20 13:15:00,6.0471,6.0471,6.04385,6.04681,63000000.0
2006-04-20 13:20:00,6.04652,6.04714,6.0425,6.045,78000000.0
2006-04-20 13:25:00,6.04468,6.04671,6.04328,6.04499,62000000.0
2006-04-20 13:30:00,6.04499,6.04734,6.0447,6.04656,55000000.0
2006-04-20 13:35:00,6.04526,6.049,6.0449,6.04888,65000000.0
2006-04-20 13:40:00,6.04906,6.04906,6.04507,6.04534,55000000.0
2006-04-20 13:45:00,6.04633,6.04731,6.04389,6.04557,64000000.0
2006-04-20 13:50:00,6.04503,6.04549,6.04337,6.04361,58000000.0
2006-04-20 13:55:00,6.04473,6.04592,6.04306,6.04479,59000000.0
2006-04-20 14:00:00,6.04475,6.04514,6.03673,6.03831,72000000.0
2006-04-20 14:05:00,6.03845,6.04024,6.0366,6.03819,60000000.0
2006-04-20 14:10:00,6.03737,6.03855,6.03574,6.03815,56000000.0
2006-04-20 14:15:00,6.03814,6.03887,6.03581,6.03687,76000000.0
2006-04-20 14:20:00,6.03579,6.03698,6.03309,6.03632,52000000.0
2006-04-20 14:25:00,6.03654,6.0378,6.03459,6.03654,65000000.0
2006-04-20 14:30:00,6.03718,6.04369,6.03567,6.04355,60000000.0
2006-04-20 14:35:00,6.04317,6.04926,6.04199,6.04638,63000000.0
2006-04-20 14:40:00,6.04793,6.04942,6.04584,6.04738,77000000.0
2006-04-20 14:45:00,6.04713,6.04787,6.04465,6.04721,56000000.0
2006-04-20 14:50:00,6.04729,6.04769,6.04102,6.04309,60000000.0
2006-04-20 14:55:00,6.04344,6.04584,6.04159,6.04488,71000000.0
2006-04-20 15:00:00,6.04489,6.04611,6.04205,6.04393,76000000.0
2006-04-20 15:05:00,6.04396,6.04882,6.04319,6.04694,68000000.0
2006-04-20 15:10:00,6.04601,6.0475,6.045,6.04675,61000000.0
2006-04-20 15:15:00,6.04731,6.04836,6.04542,6.04704,68000000.0
2006-04-20 15:20:00,6.04805,6.04828,6.04303,6.04555,59000000.0
2006-04-20 15:25:00,6.04592,6.04805,6.0437,6.0475,71000000.0
2006-04-20 15:30:00,6.04746,6.04809,6.04479,6.04601,68000000.0
2006-04-20 15:35:00,6.04579,6.0469,6.04013,6.04136,52000000.0
2006-04-20 15:40:00,6.04086,6.04522,6.03641,6.04507,62000000.0
2006-04-20 15:45:00,6.04488,6.04791,6.04321,6.04616,81000000.0
2006-04-20 15:50:00,6.04612,6.04755,6.04443,6.04466,75000000.0
2006-04-20 15:55:00,6.04599,6.04756,6.04292,6.04756,74000000.0
2006-04-20 16:00:00,6.04734,6.05468,6.04503,6.05456,61000000.0
2006-04-20 16:05:00,6.05363,6.05967,6.05363,6.05779,70000000.0
2006-04-20 16:10:00,6.05706,6.0572,6.05258,6.05438,64000000.0
2006-04-20 16:15:00,6.05361,6.05683,6.053,6.05642,66000000.0
2006-04-20 16:20:00,6.0564,6.0574,6.05379,6.0553,65000000.0
2006-04-20 16:25:00,6.05568,6.05633,6.05064,6.05225,51000000.0
2006-04-20 16:30:00,6.05151,6.05386,6.05043,6.05318,53000000.0
2006-04-20 16:35:00,6.05276,6.0552,6.05121,6.05279,78000000.0
2006-04-20 16:40:00,6.05245,6.05635,6.05133,6.0562,86000000.0
2006-04-20 16:45:00,6.0554,6.06155,6.05371,6.06155,59000000.0
2006-04-20 16:50:00,6.06218,6.06568,6.05941,6.06025,66000000.0
2006-04-20 16:55:00,6.05992,6.06009,6.0528,6.05736,52000000.0
2006-04-20 17:00:00,6.05718,6.05783,6.05138,6.0545,62000000.0
2006-04-20 17:05:00,6.05361,6.05434,6.04639,6.04701,73000000.0
2006-04-20 17:10:00,6.04802,6.05053,6.04407,6.04627,57000000.0
2006-04-20 17:15:00,6.04662,6.04927,6.04539,6.0483,71000000.0
2006-04-20 17:20:00,6.04754,6.04894,6.04575,6.04638,55000000.0
2006-04-20 17:25:00,6.04671,6.05187,6.04668,6.05039,62000000.0
2006-04-20 17:30:00,6.05231,6.0546,6.05146,6.05439,63000000.0
2006-04-20 17:35:00,6.05513,6.05524,6.05122,6.05233,64000000.0
2006-04-20 17:40:00,6.05256,6.05537,6.0485,6.05063,76000000.0
2006-04-20 17:45:00,6.04926,6.05008,6.04779,6.04904,60000000.0
2006-04-20 17:50:00,6.04932,6.05123,6.04674,6.047,86000000.0
2006-04-20 17:55:00,6.04666,6.04805,6.04514,6.04667,66000000.0
2006-04-20 18:00:00,6.0478,6.05143,6.04653,6.04672,72000000.0
2006-04-20 18:05:00,6.04586,6.04912,6.04507,6.04634,73000000.0
2006-04-20 18:10:00,6.04709,6.04827,6.04493,6.04564,58000000.0
2006-04-20 18:15:00,6.04739,6.04983,6.04606,6.04837,61000000.0
2006-04-20 18:20:00,6.0487,6.0498,6.04665,6.04852,63000000.0
2006-04-20 18:25:00,6.04866,6.05123,6.04764,6.05032,67000000.0
2006-04-20 18:30:00,6.05078,6.0528,6.04891,6.0511,65000000.0
2006-04-20 18:35:00,6.05175,6.05356,6.04972,6.05351,76000000.0
2006-04-20 18:40:00,6.05325,6.05385,6.0512,6.05222,67000000.0
2006-04-20 18:45:00,6.05275,6.05476,6.05147,6.05251,66000000.0
2006-04-20 18:50:00,6.05214,6.05391,6.05151,6.05262,63000000.0
2006-04-20 18:55:00,6.05172,6.05413,6.05057,6.05106,71000000.0
2006-04-20 19:00:00,6.05135,6.05548,6.05098,6.05449,70000000.0
2006-04-20 19:05:00,6.05434,6.05521,6.0523,6.05429,76000000.0
2006-04-20 19:10:00,6.05509,6.05683,6.05368,6.0551,68000000.0
2006-04-20 19:15:00,6.05526,6.05574,6.05334,6.05426,61000000.0
2006-04-20 19:20:00,6.05375,6.05422,6.04975,6.05072,72000000.0
2006-04-20 19:25:00,6.0491,6.05245,6.0491,6.05046,62000000.0
2006-04-20 19:30:00,6.05108,6.05234,6.04878,6.05123,66000000.0
2006-04-20 19:35:00,6.05178,6.05212,6.04892,6.04965,63000000.0
2006-04-20 19:40:00,6.05035,6.05098,6.04822,6.05098,70000000.0
2006-04-20 19:45:00,6.05071,6.05146,6.04921,6.05066,70000000.0
2006-04-20 19:50:00,6.05043,6.05104,6.04917,6.05078,71000000.0
2006-04-20 19:55:00,6.05036,6.05093,6.04823,6.05016,68000000.0
2006-04-20 20:00:00,6.04997,6.0512,6.04801,6.05095,67000000.0
2006-04-20 20:05:00,6.05106,6.05235,6.04939,6.05201,65000000.0
2006-04-20 20:10:00,6.05135,6.05229,6.05029,6.05114,66000000.0
2006-04-20 20:15:00,6.05255,6.05255,6.04949,6.05022,64000000.0
2006-04-20 20:20:00,6.05009,6.05325,6.05007,6.05195,65000000.0
2006-04-20 20:25:00,6.05229,6.05406,6.05162,6.054,63000000.0
2006-04-20 20:30:00,6.05408,6.05408,6.05129,6.05186,59000000.0
2006-04-20 20:35:00,6.05183,6.05411,6.05183,6.05365,70000000.0
2006-04-20 20:40:00,6.05332,6.05366,6.05053,6.05187,89000000.0
2006-04-20 20:45:00,6.05248,6.05383,6.0507,6.05171,67000000.0
2006-04-20 20:50:00,6.05101,6.05223,6.0483,6.04996,62000000.0
2006-04-20 20:55:00,6.04951,6.05175,6.04917,6.05135,65000000.0
2006-04-20 21:00:00,6.05148,6.05208,6.04907,6.05064,72000000.0
2006-04-20 21:05:00,6.05072,6.05202,6.04925,6.04987,66000000.0
2006-04-20 21:10:00,6.04997,6.0514,6.04916,6.05022,62000000.0
2006-04-20 21:15:00,6.04879,6.05181,6.04823,6.05054,68000000.0
2006-04-20 21:20:00,6.05064,6.05102,6.04867,6.05052,52000000.0
2006-04-20 21:25:00,6.05108,6.05155,6.04922,6.0507,58000000.0
2006-04-20 21:30:00,6.05108,6.05241,6.05016,6.05091,59000000.0
2006-04-20 21:35:00,6.05188,6.05333,6.05072,6.05173,88000000.0
2006-04-20 21:40:00,6.0514,6.05304,6.05098,6.05123,65000000.0
2006-04-20 21:45:00,6.05181,6.05288,6.05074,6.05108,62000000.0
2006-04-20 21:50:00,6.05115,6.05349,6.0504,6.0511,62000000.0
2006-04-20 21:55:00,6.0506,6.05165,6.04822,6.04936,72000000.0
2006-04-20 22:00:00,6.04919,6.05399,6.04808,6.05399,79000000.0
2006-04-20 22:05:00,6.05423,6.0547,6.0521,6.05268,67000000.0
2006-04-20 22:10:00,6.0524,6.05463,6.05145,6.05145,64000000.0
2006-04-20 22:15:00,6.05068,6.05215,6.04989,6.05163,69000000.0
2006-04-20 22:20:00,6.05141,6.05323,6.05074,6.05206,69000000.0
2006-04-20 22:25:00,6.05265,6.05406,6.05148,6.05193,63000000.0
2006-04-20 22:30:00,6.05169,6.05352,6.05158,6.05209,60000000.0
2006-04-20 22:35:00,6.05181,6.05278,6.0506,6.05185,56000000.0
2006-04-20 22:40:00,6.05215,6.05347,6.05077,6.05218,63000000.0
2006-04-20 22:45:00,6.05204,6.05347,6.05125,6.05203,68000000.0
2006-04-20 22:50:00,6.0523,6.05364,6.05158,6.05319,70000000.0
2006-04-20 22:55:00,6.05308,6.05352,6.05018,6.05097,64000000.0
2006-04-20 23:00:00,6.05101,6.05287,6.04987,6.05119,68000000.0
2006-04-20 23:05:00,6.05095,6.05213,6.04944,6.05047,60000000.0
2006-04-20 23:10:00,6.05059,6.05157,6.04869,6.04886,66000000.0
2006-04-20 23:15:00,6.0494,6.05086,6.04885,6.04958,65000000.0
2006-04-20 23:20:00,6.04967,6.0517,6.04908,6.05073,66000000.0
2006-04-20 23:25:00,6.04991,6.05232,6.04975,6.04998,64000000.0
2006-04-20 23:30:00,6.0501,6.05166,6.0501,6.05065,72000000.0
2006-04-20 23:35:00,6.05103,6.05213,6.04955,6.05181,62000000.0
2006-04-20 23:40:00,6.05148,6.05219,6.04992,6.0502,80000000.0
2006-04-20 23:45:00,6.04993,6.05241,6.04982,6.05138,76000000.0
2006-04-20 23:50:00,6.05146,6.05333,6.05003,6.05117,67000000.0
2006-04-20 23:55:00,6.05128,6.05333,6.05108,6.0519,76000000.0
2006-04-21 00:00:00,6.05225,6.05281,6.05037,6.05106,70000000.0
2006-04-21 00:05:00,6.05095,6.05273,6.04896,6.05149,62000000.0
2006-04-21 00:10:00,6.05117,6.05295,6.05002,6.05185,63000000.0
2006-04-21 00:15:00,6.0534,6.05493,6.05117,6.05318,65000000.0
2006-04-21 00:20:00,6.05361,6.05543,6.0533,6.05402,60000000.0
2006-04-21 00:25:00,6.05352,6.05694,6.05327,6.05602,66000000.0
2006-04-21 00:30:00,6.05582,6.05643,6.05424,6.0561,64000000.0
2006-04-21 00:35:00,6.05652,6.05976,6.05649,6.0581,80000000.0
2006-04-21 00:40:00,6.05829,6.06018,6.05672,6.0588,61000000.0
2006-04-21 00:45:00,6.05971,6.05971,6.05499,6.05613,63000000.0
2006-04-21 00:50:00,6.05684,6.05763,6.05472,6.05699,60000000.0
2006-04-21 00:55:00,6.05817,6.05819,6.054,6.05403,66000000.0
2006-04-21 01:00:00,6.05444,6.05769,6.05436,6.05559,63000000.0
2006-04-21 01:05:00,6.05628,6.05967,6.05512,6.05895,70000000.0
2006-04-21 01:10:00,6.05934,6.05998,6.05753,6.05935,55000000.0
2006-04-21 01:15:00,6.05874,6.05963,6.05739,6.05848,63000000.0
2006-04-21 01:20:00,6.05834,6.06097,6.05792,6.05991,59000000.0
2006-04-21 01:25:00,6.06126,6.06194,6.05971,6.06071,70000000.0
2006-04-21 01:30:00,6.06086,6.06141,6.05855,6.05977,68000000.0
2006-04-21 01:35:00,6.05856,6.062,6.05813,6.06149,71000000.0
2006-04-21 01:40:00,6.06193,6.06432,6.06086,6.06269,72000000.0
2006-04-21 01:45:00,6.06267,6.06497,6.06249,6.06403,68000000.0
2006-04-21 01:50:00,6.06404,6.07227,6.06403,6.06854,67000000.0
2006-04-21 01:55:00,6.06866,6.06866,6.05957,6.05963,61000000.0
2006-04-21 02:00:00,6.05915,6.06098,6.05722,6.05922,69000000.0
2006-04-21 02:05:00,6.05908,6.0602,6.05758,6.05958,73000000.0
2006-04-21 02:10:00,6.05932,6.05939,6.05495,6.05622,74000000.0
2006-04-21 02:15:00,6.05619,6.05799,6.05408,6.05778,70000000.0
2006-04-21 02:20:00,6.05786,6.05786,6.05326,6.05481,74000000.0
2006-04-21 02:25:00,6.05522,6.05582,6.05224,6.05261,59000000.0
2006-04-21 02:30:00,6.05336,6.05732,6.05336,6.05627,64000000.0
2006-04-21 02:35:00,6.05668,6.05668,6.05364,6.05513,71000000.0
2006-04-21 02:40:00,6.05363,6.0564,6.05301,6.0551,69000000.0
2006-04-21 02:45:00,6.0555,6.05757,6.05411,6.05573,69000000.0
2006-04-21 02:50:00,6.05527,6.05781,6.05462,6.0564,66000000.0
2006-04-21 02:55:00,6.05616,6.0565,6.05412,6.05544,65000000.0
2006-04-21 03:00:00,6.05468,6.05617,6.05374,6.05397,67000000.0
2006-04-21 03:05:00,6.05423,6.057,6.0542,6.05587,68000000.0
2006-04-21 03:10:00,6.05586,6.05899,6.05528,6.05826,80000000.0
2006-04-21 03:15:00,6.0578,6.05845,6.05653,6.05659,50000000.0
2006-04-21 03:20:00,6.05732,6.05964,6.05644,6.05824,62000000.0
2006-04-21 03:25:00,6.05781,6.05896,6.05563,6.05713,71000000.0
2006-04-21 03:30:00,6.05701,6.05802,6.05535,6.05613,68000000.0
2006-04-21 03:35:00,6.0556,6.05789,6.05533,6.05789,60000000.0
2006-04-21 03:40:00,6.05779,6.05824,6.05494,6.05522,82000000.0
2006-04-21 03:45:00,6.05506,6.05751,6.05506,6.05527,53000000.0
2006-04-21 03:50:00,6.0552,6.05621,6.05413,6.05559,74000000.0
2006-04-21 03:55:00,6.05517,6.05723,6.05406,6.05631,63000000.0
2006-04-21 04:00:00,6.05617,6.05685,6.05431,6.05613,70000000.0
2006-04-21 04:05:00,6.05638,6.05728,6.0551,6.05722,66000000.0
2006-04-21 04:10:00,6.05705,6.0572,6.05435,6.05577,77000000.0
2006-04-21 04:15:00,6.05538,6.05651,6.05401,6.05473,57000000.0
2006-04-21 04:20:00,6.05523,6.05628,6.05453,6.0554,62000000.0
2006-04-21 04:25:00,6.05569,6.05643,6.05498,6.05562,53000000.0
2006-04-21 04:30:00,6.05555,6.05664,6.05279,6.05279,66000000.0
2006-04-21 04:35:00,6.05285,6.05526,6.05259,6.05369,64000000.0
2006-04-21 04:40:00,6.05545,6.05545,6.05146,6.05239,54000000.0
2006-04-21 04:45:00,6.05398,6.05414,6.05132,6.05178,63000000.0
2006-04-21 04:50:00,6.05242,6.05443,6.05239,6.05358,71000000.0
2006-04-21 04:55:00,6.0535,6.05526,6.05288,6.05408,65000000.0
2006-04-21 05:00:00,6.05551,6.05551,6.05309,6.05398,62000000.0
2006-04-21 05:05:00,6.05433,6.05503,6.05286,6.05407,72000000.0
2006-04-21 05:10:00,6.05434,6.05574,6.05231,6.05415,59000000.0
2006-04-21 05:15:00,6.05408,6.05514,6.05272,6.05443,67000000.0
2006-04-21 05:20:00,6.05409,6.05559,6.05225,6.05365,79000000.0
2006-04-21 05:25:00,6.05361,6.05427,6.05207,6.05347,66000000.0
2006-04-21 05:30:00,6.05405,6.05482,6.05227,6.05393,76000000.0
2006-04-21 05:35:00,6.05256,6.05533,6.0524,6.05382,78000000.0
2006-04-21 05:40:00,6.05364,6.056,6.05345,6.0539,61000000.0
2006-04-21 05:45:00,6.05394,6.05593,6.05373,6.05465,77000000.0
2006-04-21 05:50:00,6.05532,6.05677,6.05439,6.05462,62000000.0
2006-04-21 05:55:00,6.05533,6.05624,6.05312,6.05317,70000000.0
2006-04-21 06:00:00,6.05349,6.05595,6.05349,6.05455,77000000.0
2006-04-21 06:05:00,6.05487,6.05631,6.05396,6.05409,81000000.0
2006-04-21 06:10:00,6.05354,6.05522,6.05342,6.05513,73000000.0
2006-04-21 06:15:00,6.05493,6.05568,6.05307,6.05438,69000000.0
2006-04-21 06:20:00,6.05458,6.05572,6.05308,6.05572,68000000.0
2006-04-21 06:25:00,6.0542,6.05527,6.05301,6.05371,71000000.0
2006-04-21 06:30:00,6.05385,6.05515,6.05286,6.0529,58000000.0
2006-04-21 06:35:00,6.05287,6.05573,6.05287,6.05426,72000000.0
2006-04-21 06:40:00,6.05418,6.05523,6.05266,6.05304,71000000.0
2006-04-21 06:45:00,6.05428,6.05569,6.0527,6.05377,69000000.0
2006-04-21 06:50:00,6.05469,6.05652,6.05389,6.05528,56000000.0
2006-04-21 06:55:00,6.05546,6.05629,6.05431,6.05594,64000000.0
2006-04-21 07:00:00,6.05564,6.05643,6.05419,6.05558,58000000.0
2006-04-21 07:05:00,6.05533,6.05763,6.05441,6.05658,59000000.0
2006-04-21 07:10:00,6.05615,6.05774,6.0554,6.05666,82000000.0
2006-04-21 07:15:00,6.05675,6.05782,6.05529,6.05706,80000000.0
2006-04-21 07:20:00,6.05714,6.0586,6.05556,6.05749,76000000.0
2006-04-21 07:25:00,6.05767,6.05871,6.05652,6.05864,78000000.0
2006-04-21 07:30:00,6.05856,6.059,6.05533,6.05702,61000000.0
2006-04-21 07:35:00,6.05777,6.05859,6.05606,6.05851,63000000.0
2006-04-21 07:40:00,6.05835,6.05987,6.05452,6.05722,55000000.0
2006-04-21 07:45:00,6.05839,6.05909,6.05547,6.05556,59000000.0
2006-04-21 07:50:00,6.05585,6.05794,6.05512,6.05706,67000000.0
2006-04-21 07:55:00,6.05699,6.05928,6.05555,6.05928,62000000.0
2006-04-21 08:00:00,6.0591,6.0591,6.05537,6.05745,65000000.0
2006-04-21 08:05:00,6.05735,6.06353,6.05628,6.06163,73000000.0
2006-04-21 08:10:00,6.06345,6.06543,6.06166,6.06504,58000000.0
2006-04-21 08:15:00,6.06522,6.0677,6.06326,6.0677,59000000.0
2006-04-21 08:20:00,6.06887,6.06952,6.06416,6.06859,64000000.0
2006-04-21 08:25:00,6.06891,6.06891,6.06425,6.06497,56000000.0
2006-04-21 08:30:00,6.06417,6.06662,6.0624,6.06552,62000000.0
2006-04-21 08:35:00,6.06554,6.06955,6.06467,6.06955,56000000.0
2006-04-21 08:40:00,6.07032,6.07535,6.06787,6.07194,58000000.0
2006-04-21 08:45:00,6.07189,6.07491,6.06831,6.07052,76000000.0
2006-04-21 08:50:00,6.07067,6.07216,6.06563,6.06924,81000000.0
2006-04-21 08:55:00,6.06869,6.06976,6.06378,6.06476,70000000.0
2006-04-21 09:00:00,6.0652,6.0674,6.06252,6.06335,62000000.0
2006-04-21 09:05:00,6.06298,6.06481,6.06059,6.06439,66000000.0
2006-04-21 09:10:00,6.06459,6.06507,6.05991,6.06423,67000000.0
2006-04-21 09:15:00,6.06449,6.06647,6.06371,6.06545,72000000.0
2006-04-21 09:20:00,6.06582,6.06643,6.06273,6.06388,74000000.0
2006-04-21 09:25:00,6.06446,6.06601,6.06335,6.06413,68000000.0
2006-04-21 09:30:00,6.06402,6.06673,6.0637,6.06545,69000000.0
2006-04-21 09:35:00,6.0654,6.06655,6.06398,6.06605,85000000.0
2006-04-21 09:40:00,6.06638,6.06753,6.06309,6.06608,74000000.0
2006-04-21 09:45:00,6.06466,6.06611,6.05984,6.06167,76000000.0
2006-04-21 09:50:00,6.06138,6.0627,6.06025,6.06131,74000000.0
2006-04-21 09:55:00,6.0624,6.0624,6.06027,6.06143,68000000.0
2006-04-21 10:00:00,6.06104,6.06179,6.05171,6.05366,75000000.0
2006-04-21 10:05:00,6.05204,6.05262,6.03901,6.04246,50000000.0
2006-04-21 10:10:00,6.04346,6.04975,6.04225,6.04975,70000000.0
2006-04-21 10:15:00,6.04998,6.0538,6.0455,6.05108,74000000.0
2006-04-21 10:20:00,6.0508,6.05094,6.04614,6.04865,60000000.0
2006-04-21 10:25:00,6.04822,6.05182,6.04637,6.05182,60000000.0
2006-04-21 10:30:00,6.05114,6.05277,6.05011,6.05076,57000000.0
2006-04-21 10:35:00,6.05045,6.0508,6.0467,6.04718,72000000.0
2006-04-21 10:40:00,6.04786,6.0512,6.04642,6.04975,62000000.0
2006-04-21 10:45:00,6.04997,6.05018,6.04594,6.04793,55000000.0
2006-04-21 10:50:00,6.04719,6.04923,6.04567,6.0485,72000000.0
2006-04-21 10:55:00,6.0494,6.04968,6.04687,6.0474,49000000.0
2006-04-21 11:00:00,6.04749,6.04763,6.04534,6.04633,61000000.0
2006-04-21 11:05:00,6.04673,6.04784,6.04285,6.04318,71000000.0
2006-04-21 11:10:00,6.04348,6.04559,6.0423,6.0438,67000000.0
2006-04-21 11:15:00,6.04558,6.04595,6.04094,6.04209,63000000.0
2006-04-21 11:20:00,6.04143,6.04228,6.03853,6.04117,76000000.0
2006-04-21 11:25:00,6.03818,6.04149,6.03756,6.039,64000000.0
2006-04-21 11:30:00,6.03917,6.04093,6.03735,6.03866,74000000.0
2006-04-21 11:35:00,6.03804,6.0408,6.03709,6.04036,60000000.0
2006-04-21 11:40:00,6.04019,6.04073,6.03785,6.03912,64000000.0
2006-04-21 11:45:00,6.04001,6.0429,6.03996,6.04259,62000000.0
2006-04-21 11:50:00,6.04214,6.04376,6.04109,6.043,68000000.0
2006-04-21 11:55:00,6.04344,6.04788,6.04269,6.04773,52000000.0
2006-04-21 12:00:00,6.04766,6.04766,6.04298,6.04572,63000000.0
2006-04-21 12:05:00,6.04585,6.0473,6.04375,6.04702,61000000.0
2006-04-21 12:10:00,6.0462,6.04711,6.04376,6.04424,63000000.0
2006-04-21 12:15:00,6.04551,6.04551,6.04157,6.04183,56000000.0
2006-04-21 12:20:00,6.04209,6.04562,6.04127,6.04562,70000000.0
2006-04-21 12:25:00,6.0454,6.04706,6.04295,6.0468,57000000.0
2006-04-21 12:30:00,6.04627,6.05053,6.04541,6.04928,61000000.0
2006-04-21 12:35:00,6.04778,6.04967,6.04702,6.04775,64000000.0
2006-04-21 12:40:00,6.04875,6.04924,6.04569,6.04622,70000000.0
2006-04-21 12:45:00,6.04608,6.04796,6.04569,6.04722,65000000.0
2006-04-21 12:50:00,6.04837,6.05186,6.0465,6.04963,66000000.0
2006-04-21 12:55:00,6.05047,6.05253,6.04933,6.05253,62000000.0
2006-04-21 13:00:00,6.05256,6.05428,6.05065,6.05348,81000000.0
2006-04-21 13:05:00,6.05342,6.05887,6.05219,6.05703,77000000.0
2006-04-21 13:10:00,6.05494,6.05916,6.05394,6.05763,79000000.0
2006-04-21 13:15:00,6.0581,6.05851,6.05545,6.05568,63000000.0
2006-04-21 13:20:00,6.05561,6.0573,6.05215,6.05308,78000000.0
2006-04-21 13:25:00,6.05244,6.05471,6.0514,6.05457,62000000.0
2006-04-21 13:30:00,6.05307,6.05635,6.05307,6.05621,55000000.0
2006-04-21 13:35:00,6.05571,6.05743,6.05248,6.05407,65000000.0
2006-04-21 13:40:00,6.05512,6.05539,6.05194,6.05245,55000000.0
2006-04-21 13:45:00,6.05353,6.05354,6.04978,6.05082,64000000.0
2006-04-21 13:50:00,6.05121,6.05415,6.04935,6.05309,58000000.0
2006-04-21 13:55:00,6.05342,6.05429,6.05206,6.05395,59000000.0
2006-04-21 14:00:00,6.05394,6.05464,6.05201,6.05416,72000000.0
2006-04-21 14:05:00,6.05424,6.05443,6.05182,6.05422,60000000.0
2006-04-21 14:10:00,6.05335,6.05442,6.05107,6.05333,56000000.0
2006-04-21 14:15:00,6.0526,6.0526,6.04619,6.0464,76000000.0
2006-04-21 14:20:00,6.04728,6.04786,6.04485,6.04582,52000000.0
2006-04-21 14:25:00,6.04559,6.04873,6.04403,6.04786,65000000.0
2006-04-21 14:30:00,6.04596,6.0474,6.04475,6.04676,60000000.0
2006-04-21 14:35:00,6.04573,6.04783,6.04475,6.04631,63000000.0
2006-04-21 14:40:00,6.04669,6.04841,6.04519,6.0478,77000000.0
2006-04-21 14:45:00,6.04795,6.04795,6.04469,6.04574,56000000.0
2006-04-21 14:50:00,6.04566,6.0463,6.04223,6.04401,60000000.0
2006-04-21 14:55:00,6.04413,6.0459,6.04265,6.04535,71000000.0
2006-04-21 15:00:00,6.0454,6.04749,6.04394,6.04504,76000000.0
2006-04-21 15:05:00,6.0466,6.04851,6.04384,6.04816,68000000.0
2006-04-21 15:10:00,6.04811,6.04833,6.04516,6.04748,61000000.0
2006-04-21 15:15:00,6.0472,6.05181,6.04624,6.05067,68000000.0
2006-04-21 15:20:00,6.05163,6.05368,6.04909,6.04909,59000000.0
2006-04-21 15:25:00,6.05012,6.05136,6.04752,6.04933,71000000.0
2006-04-21 15:30:00,6.05005,6.05303,6.04817,6.05243,68000000.0
2006-04-21 15:35:00,6.05172,6.05355,6.04838,6.0523,52000000.0
2006-04-21 15:40:00,6.05208,6.05282,6.05073,6.05268,62000000.0
2006-04-21 15:45:00,6.05289,6.05431,6.05091,6.05278,81000000.0
2006-04-21 15:50:00,6.05255,6.05304,6.04892,6.05127,75000000.0
2006-04-21 15:55:00,6.05011,6.05234,6.0497,6.05125,74000000.0
2006-04-21 16:00:00,6.0505,6.05084,6.04827,6.04954,61000000.0
2006-04-21 16:05:00,6.04909,6.05258,6.04751,6.05068,70000000.0
2006-04-21 16:10:00,6.05127,6.05195,6.04954,6.05078,64000000.0
2006-04-21 16:15:00,6.05068,6.05289,6.05009,6.05235,66000000.0
2006-04-21 16:20:00,6.05221,6.05559,6.05102,6.05168,65000000.0
2006-04-21 16:25:00,6.05282,6.0552,6.05045,6.05185,51000000.0
2006-04-21 16:30:00,6.05255,6.05293,6.0423,6.04436,53000000.0
2006-04-21 16:35:00,6.04389,6.04389,6.03121,6.03367,78000000.0
2006-04-21 16:40:00,6.03409,6.04423,6.03226,6.04172,86000000.0
2006-04-21 16:45:00,6.04074,6.04264,6.03925,6.04113,59000000.0
2006-04-21 16:50:00,6.04032,6.04171,6.03608,6.03818,66000000.0
2006-04-21 16:55:00,6.03937,6.0442,6.03798,6.04307,52000000.0
2006-04-21 17:00:00,6.04219,6.04221,6.03901,6.03908,62000000.0
2006-04-21 17:05:00,6.03826,6.04066,6.03725,6.0384,73000000.0
2006-04-21 17:10:00,6.03816,6.03931,6.03344,6.03638,57000000.0
2006-04-21 17:15:00,6.03789,6.03789,6.0339,6.03649,71000000.0
2006-04-21 17:20:00,6.03591,6.03685,6.03327,6.03488,55000000.0
2006-04-21 17:25:00,6.03507,6.03625,6.03374,6.03596,62000000.0
2006-04-21 17:30:00,6.03551,6.03921,6.03551,6.03785,63000000.0
2006-04-21 17:35:00,6.03771,6.04023,6.03607,6.03846,64000000.0
2006-04-21 17:40:00,6.03823,6.03917,6.03486,6.03868,76000000.0
2006-04-21 17:45:00,6.03974,6.04003,6.03718,6.04003,60000000.0
2006-04-21 17:50:00,6.04036,6.04197,6.03823,6.04059,86000000.0
2006-04-21 17:55:00,6.04055,6.04151,6.03862,6.04062,66000000.0
2006-04-21 18:00:00,6.04188,6.04231,6.03983,6.04118,72000000.0
2006-04-21 18:05:00,6.04146,6.04146,6.03781,6.03988,73000000.0
2006-04-21 18:10:00,6.04055,6.04055,6.03746,6.03923,58000000.0
2006-04-21 18:15:00,6.0396,6.04177,6.03803,6.03838,61000000.0
2006-04-21 18:20:00,6.03868,6.04239,6.03868,6.04167,63000000.0
2006-04-21 18:25:00,6.04157,6.04376,6.04053,6.04212,67000000.0
2006-04-21 18:30:00,6.04123,6.04312,6.04021,6.04064,65000000.0
2006-04-21 18:35:00,6.04097,6.04241,6.03956,6.0418,76000000.0
2006-04-21 18:40:00,6.04157,6.04264,6.04038,6.04149,67000000.0
2006-04-21 18:45:00,6.04166,6.0424,6.03838,6.04033,66000000.0
2006-04-21 18:50:00,6.04059,6.04368,6.04046,6.04157,63000000.0
2006-04-21 18:55:00,6.04227,6.0437,6.04111,6.04208,71000000.0
2006-04-21 19:00:00,6.04173,6.05196,6.04173,6.05154,70000000.0
2006-04-21 19:05:00,6.05131,6.05212,6.04592,6.04653,76000000.0
2006-04-21 19:10:00,6.04714,6.04738,6.04505,6.04603,68000000.0
2006-04-21 19:15:00,6.04578,6.04809,6.04513,6.04711,61000000.0
2006-04-21 19:20:00,6.04739,6.04766,6.0425,6.04427,72000000.0
2006-04-21 19:25:00,6.0435,6.04391,6.04074,6.04169,62000000.0
2006-04-21 19:30:00,6.04136,6.04326,6.04023,6.04023,66000000.0
2006-04-21 19:35:00,6.04109,6.04198,6.03802,6.03868,63000000.0
2006-04-21 19:40:00,6.03841,6.04058,6.03768,6.03848,70000000.0
2006-04-21 19:45:00,6.03843,6.04201,6.03843,6.03971,70000000.0
2006-04-21 19:50:00,6.04028,6.04153,6.03862,6.0409,71000000.0
2006-04-21 19:55:00,6.04061,6.04095,6.03846,6.03954,68000000.0
2006-04-21 20:00:00,6.03981,6.04086,6.03806,6.0389,67000000.0
2006-04-21 20:05:00,6.03954,6.0425,6.03928,6.04137,65000000.0
2006-04-21 20:10:00,6.04059,6.04179,6.03959,6.04028,66000000.0
2006-04-21 20:15:00,6.04068,6.04102,6.03707,6.03726,64000000.0
2006-04-21 20:20:00,6.03707,6.04006,6.03644,6.03698,65000000.0
2006-04-21 20:25:00,6.03734,6.03877,6.03649,6.03793,63000000.0
2006-04-21 20:30:00,6.03809,6.03978,6.03761,6.0387,59000000.0
2006-04-21 20:35:00,6.03911,6.03996,6.03745,6.03849,70000000.0
2006-04-21 20:40:00,6.03889,6.04074,6.03583,6.03583,89000000.0
2006-04-21 20:45:00,6.03762,6.03983,6.03679,6.03882,67000000.0
2006-04-21 20:50:00,6.03956,6.04018,6.03769,6.04018,62000000.0
2006-04-21 20:55:00,6.03974,6.04137,6.03801,6.04115,65000000.0
2006-04-21 21:00:00,6.04144,6.04276,6.0399,6.04198,72000000.0
2006-04-21 21:05:00,6.04235,6.04418,6.04004,6.04269,66000000.0
2006-04-21 21:10:00,6.04248,6.04548,6.04224,6.04324,62000000.0
2006-04-21 21:15:00,6.04437,6.04478,6.04241,6.04478,68000000.0
2006-04-21 21:20:00,6.04522,6.0454,6.04167,6.04222,52000000.0
2006-04-21 21:25:00,6.04252,6.04441,6.04226,6.04307,58000000.0
2006-04-21 21:30:00,6.0432,6.0432,6.04037,6.04108,59000000.0
2006-04-21 21:35:00,6.04089,6.04281,6.03881,6.04281,88000000.0
2006-04-21 21:40:00,6.04294,6.04356,6.0401,6.04137,65000000.0
2006-04-21 21:45:00,6.04095,6.04095,6.03706,6.03837,62000000.0
2006-04-21 21:50:00,6.03846,6.04055,6.03769,6.03849,62000000.0
2006-04-21 21:55:00,6.03974,6.04,6.03587,6.03695,72000000.0
2006-04-21 22:00:00,6.03706,6.03863,6.03629,6.03737,79000000.0
2006-04-21 22:05:00,6.03743,6.039,6.03546,6.0371,67000000.0
2006-04-21 22:10:00,6.03695,6.038,6.03452,6.03478,64000000.0
2006-04-21 22:15:00,6.03525,6.03788,6.03484,6.03577,69000000.0
2006-04-21 22:20:00,6.03553,6.03911,6.03553,6.03664,69000000.0
2006-04-21 22:25:00,6.03613,6.0399,6.03586,6.0399,63000000.0
2006-04-21 22:30:00,6.04003,6.04196,6.0397,6.04188,60000000.0
2006-04-21 22:35:00,6.04149,6.04268,6.03925,6.03995,56000000.0
2006-04-21 22:40:00,6.04042,6.0413,6.03903,6.03903,63000000.0
2006-04-21 22:45:00,6.0394,6.04015,6.0371,6.03885,68000000.0
2006-04-21 22:50:00,6.03869,6.04157,6.03793,6.04037,70000000.0
2006-04-21 22:55:00,6.0413,6.04212,6.0388,6.03965,64000000.0
2006-04-24 02:00:00,6.02506,6.02952,6.02443,6.02936,69000000.0
2006-04-24 02:05:00,6.02895,6.02956,6.02713,6.02808,73000000.0
2006-04-24 02:10:00,6.02672,6.02849,6.02628,6.02635,74000000.0
2006-04-24 02:15:00,6.02722,6.02962,6.02722,6.02893,70000000.0
2006-04-24 02:20:00,6.02855,6.03097,6.0277,6.02865,74000000.0
2006-04-24 02:25:00,6.03039,6.03142,6.02877,6.03113,59000000.0
2006-04-24 02:30:00,6.0313,6.03427,6.0313,6.03427,64000000.0
2006-04-24 02:35:00,6.0329,6.03513,6.03279,6.03281,71000000.0
2006-04-24 02:40:00,6.03259,6.03374,6.02994,6.03023,69000000.0
2006-04-24 02:45:00,6.02944,6.03369,6.02944,6.03242,69000000.0
2006-04-24 02:50:00,6.03217,6.0332,6.03051,6.0323,66000000.0
2006-04-24 02:55:00,6.03294,6.0343,6.03113,6.03262,65000000.0
2006-04-24 03:00:00,6.03089,6.03203,6.02879,6.02929,67000000.0
2006-04-24 03:05:00,6.03025,6.03206,6.02953,6.03105,68000000.0
2006-04-24 03:10:00,6.03109,6.03531,6.03065,6.03524,80000000.0
2006-04-24 03:15:00,6.03472,6.03539,6.03239,6.03377,50000000.0
2006-04-24 03:20:00,6.03413,6.03499,6.03268,6.03363,62000000.0
2006-04-24 03:25:00,6.03387,6.03524,6.03098,6.03098,71000000.0
2006-04-24 03:30:00,6.03173,6.03642,6.03103,6.03433,68000000.0
2006-04-24 03:35:00,6.03491,6.03533,6.0325,6.03465,60000000.0
2006-04-24 03:40:00,6.03401,6.03586,6.03058,6.03156,82000000.0
2006-04-24 03:45:00,6.03146,6.03297,6.03008,6.03167,53000000.0
2006-04-24 03:50:00,6.03178,6.03469,6.03145,6.03376,74000000.0
2006-04-24 03:55:00,6.03389,6.03527,6.03272,6.03432,63000000.0
2006-04-24 04:00:00,6.034,6.03497,6.0325,6.03439,70000000.0
2006-04-24 04:05:00,6.03418,6.03678,6.03335,6.03668,66000000.0
2006-04-24 04:10:00,6.03623,6.03693,6.03348,6.03467,77000000.0
2006-04-24 04:15:00,6.03496,6.03741,6.03419,6.03543,57000000.0
2006-04-24 04:20:00,6.03401,6.03579,6.03282,6.03425,62000000.0
2006-04-24 04:25:00,6.03418,6.03695,6.0339,6.03624,53000000.0
2006-04-24 04:30:00,6.03606,6.03629,6.03239,6.03311,66000000.0
2006-04-24 04:35:00,6.0349,6.03631,6.03369,6.0357,64000000.0
2006-04-24 04:40:00,6.03592,6.03629,6.03388,6.03419,54000000.0
2006-04-24 04:45:00,6.03473,6.03677,6.03451,6.03676,63000000.0
2006-04-24 04:50:00,6.03565,6.03701,6.03422,6.0345,71000000.0
2006-04-24 04:55:00,6.03521,6.03521,6.032,6.03323,65000000.0
2006-04-24 05:00:00,6.03382,6.03541,6.03317,6.03317,62000000.0
2006-04-24 05:05:00,6.03366,6.03539,6.03344,6.03373,72000000.0
2006-04-24 05:10:00,6.03329,6.03522,6.03299,6.03477,59000000.0
2006-04-24 05:15:00,6.03464,6.03562,6.0333,6.03478,67000000.0
2006-04-24 05:20:00,6.0352,6.03656,6.03446,6.03499,79000000.0
2006-04-24 05:25:00,6.0347,6.03715,6.03451,6.03689,66000000.0
2006-04-24 05:30:00,6.03688,6.03963,6.03492,6.03902,76000000.0
2006-04-24 05:35:00,6.03922,6.03997,6.03748,6.03805,78000000.0
2006-04-24 05:40:00,6.03923,6.04012,6.03733,6.04012,61000000.0
2006-04-24 05:45:00,6.03878,6.04035,6.03775,6.03947,77000000.0
2006-04-24 05:50:00,6.0395,6.04058,6.03828,6.03913,62000000.0
2006-04-24 05:55:00,6.03931,6.03974,6.03663,6.03864,70000000.0
2006-04-24 06:00:00,6.03988,6.04008,6.03663,6.03843,77000000.0
2006-04-24 06:05:00,6.03895,6.03895,6.03582,6.03734,81000000.0
2006-04-24 06:10:00,6.03612,6.03915,6.03592,6.03601,73000000.0
2006-04-24 06:15:00,6.03613,6.03835,6.03501,6.03501,69000000.0
2006-04-24 06:20:00,6.03469,6.0374,6.03469,6.03577,68000000.0
2006-04-24 06:25:00,6.03569,6.0374,6.03467,6.03577,71000000.0
2006-04-24 06:30:00,6.03586,6.03588,6.03316,6.03376,58000000.0
2006-04-24 06:35:00,6.03368,6.03621,6.03286,6.03353,72000000.0
2006-04-24 06:40:00,6.03418,6.03421,6.03067,6.03086,71000000.0
2006-04-24 06:45:00,6.0311,6.03256,6.02995,6.03034,69000000.0
2006-04-24 06:50:00,6.03088,6.03357,6.03088,6.03191,56000000.0
2006-04-24 06:55:00,6.03222,6.03508,6.03222,6.03396,64000000.0
2006-04-24 07:00:00,6.03373,6.03489,6.03237,6.03369,58000000.0
2006-04-24 07:05:00,6.03378,6.0351,6.03199,6.0338,59000000.0
2006-04-24 07:10:00,6.03366,6.03443,6.03199,6.0329,82000000.0
2006-04-24 07:15:00,6.03305,6.03483,6.03195,6.03255,80000000.0
2006-04-24 07:20:00,6.03389,6.03466,6.03105,6.03291,76000000.0
2006-04-24 07:25:00,6.03218,6.03335,6.03087,6.03184,78000000.0
2006-04-24 07:30:00,6.03235,6.03348,6.03073,6.03235,61000000.0
2006-04-24 07:35:00,6.03269,6.03396,6.03059,6.0325,63000000.0
2006-04-24 07:40:00,6.03211,6.03308,6.03066,6.03179,55000000.0
2006-04-24 07:45:00,6.03265,6.03342,6.03045,6.03277,59000000.0
2006-04-24 07:50:00,6.03299,6.03381,6.03085,6.03105,67000000.0
2006-04-24 07:55:00,6.0321,6.03315,6.02924,6.03066,62000000.0
2006-04-24 08:00:00,6.03093,6.03142,6.02713,6.02846,65000000.0
2006-04-24 08:05:00,6.02768,6.03125,6.02768,6.03125,73000000.0
2006-04-24 08:10:00,6.03156,6.03248,6.02896,6.03111,58000000.0
2006-04-24 08:15:00,6.03071,6.03072,6.02858,6.02885,59000000.0
2006-04-24 08:20:00,6.02893,6.03096,6.02767,6.03063,64000000.0
2006-04-24 08:25:00,6.03082,6.03165,6.02889,6.03087,56000000.0
2006-04-24 08:30:00,6.03057,6.03114,6.02637,6.02897,62000000.0
2006-04-24 08:35:00,6.02889,6.03014,6.02289,6.02333,56000000.0
2006-04-24 08:40:00,6.02371,6.02484,6.02131,6.02175,58000000.0
2006-04-24 08:45:00,6.02232,6.02232,6.01665,6.01942,76000000.0
2006-04-24 08:50:00,6.01973,6.01973,6.01589,6.01765,81000000.0
2006-04-24 08:55:00,6.0176,6.02062,6.01477,6.01839,70000000.0
2006-04-24 09:00:00,6.018,6.01959,6.01709,6.01949,62000000.0
2006-04-24 09:05:00,6.01938,6.02195,6.01689,6.02029,66000000.0
2006-04-24 09:10:00,6.01977,6.02424,6.01895,6.02227,67000000.0
2006-04-24 09:15:00,6.0222,6.02317,6.02026,6.02228,72000000.0
2006-04-24 09:20:00,6.02284,6.02328,6.01985,6.02126,74000000.0
2006-04-24 09:25:00,6.02087,6.0211,6.01496,6.01508,68000000.0
2006-04-24 09:30:00,6.01457,6.01633,6.01223,6.01545,69000000.0
2006-04-24 09:35:00,6.01537,6.0167,6.01275,6.01572,85000000.0
2006-04-24 09:40:00,6.01455,6.01521,6.00802,6.00865,74000000.0
2006-04-24 09:45:00,6.01016,6.01582,6.01016,6.01301,76000000.0
2006-04-24 09:50:00,6.01318,6.01682,6.01252,6.01682,74000000.0
2006-04-24 09:55:00,6.01762,6.01994,6.01609,6.01913,68000000.0
2006-04-24 10:00:00,6.01944,6.02272,6.01837,6.02019,75000000.0
2006-04-24 10:05:00,6.02012,6.0204,6.01723,6.01804,50000000.0
2006-04-24 10:10:00,6.01753,6.018,6.01435,6.01523,70000000.0
2006-04-24 10:15:00,6.01616,6.02053,6.01616,6.01952,74000000.0
2006-04-24 10:20:00,6.01917,6.01996,6.0173,6.01865,60000000.0
2006-04-24 10:25:00,6.01829,6.01982,6.01642,6.01982,60000000.0
2006-04-24 10:30:00,6.01987,6.02388,6.01719,6.02334,57000000.0
2006-04-24 10:35:00,6.02332,6.02355,6.01993,6.02292,72000000.0
2006-04-24 10:40:00,6.02228,6.02407,6.02012,6.02348,62000000.0
2006-04-24 10:45:00,6.02172,6.02348,6.0206,6.02128,55000000.0
2006-04-24 10:50:00,6.01959,6.02293,6.01938,6.02249,72000000.0
2006-04-24 10:55:00,6.02258,6.023,6.02031,6.02081,49000000.0
2006-04-24 11:00:00,6.02138,6.02155,6.01789,6.02146,61000000.0
2006-04-24 11:05:00,6.02113,6.02194,6.01889,6.02167,71000000.0
2006-04-24 11:10:00,6.02075,6.0239,6.0205,6.0229,67000000.0
2006-04-24 11:15:00,6.02182,6.02409,6.0196,6.02339,63000000.0
2006-04-24 11:20:00,6.02348,6.02462,6.02221,6.02332,76000000.0
2006-04-24 11:25:00,6.02321,6.02606,6.02161,6.02543,64000000.0
2006-04-24 11:30:00,6.02521,6.02853,6.02422,6.02598,74000000.0
2006-04-24 11:35:00,6.02562,6.02667,6.02282,6.02459,60000000.0
2006-04-24 11:40:00,6.02418,6.02473,6.02197,6.02301,64000000.0
2006-04-24 11:45:00,6.02287,6.02431,6.02168,6.02334,62000000.0
2006-04-24 11:50:00,6.02334,6.02434,6.02015,6.02112,68000000.0
2006-04-24 11:55:00,6.02139,6.02182,6.01941,6.01942,52000000.0
2006-04-24 12:00:00,6.01957,6.0224,6.01821,6.02219,63000000.0
2006-04-24 12:05:00,6.02169,6.02287,6.02028,6.02169,61000000.0
2006-04-24 12:10:00,6.02067,6.02291,6.01777,6.02056,63000000.0
2006-04-24 12:15:00,6.02012,6.02268,6.01863,6.01983,56000000.0
2006-04-24 12:20:00,6.01995,6.02219,6.01903,6.0198,70000000.0
2006-04-24 12:25:00,6.01937,6.02086,6.01845,6.02012,57000000.0
2006-04-24 12:30:00,6.02004,6.02301,6.01908,6.02176,61000000.0
2006-04-24 12:35:00,6.02131,6.02303,6.0189,6.0189,64000000.0
2006-04-24 12:40:00,6.01976,6.02051,6.01699,6.01699,70000000.0
2006-04-24 12:45:00,6.01822,6.0214,6.01747,6.01942,65000000.0
2006-04-24 12:50:00,6.02076,6.02225,6.0198,6.02114,66000000.0
2006-04-24 12:55:00,6.02194,6.02264,6.01856,6.02178,62000000.0
2006-04-24 13:00:00,6.02212,6.02293,6.01935,6.02144,81000000.0
2006-04-24 13:05:00,6.02123,6.02267,6.01933,6.02056,77000000.0
2006-04-24 13:10:00,6.022,6.02259,6.02026,6.02036,79000000.0
2006-04-24 13:15:00,6.02151,6.02755,6.02087,6.0258,63000000.0
2006-04-24 13:20:00,6.02702,6.02702,6.02366,6.02532,78000000.0
2006-04-24 13:25:00,6.02609,6.02914,6.02343,6.0269,62000000.0
2006-04-24 13:30:00,6.02728,6.02883,6.0261,6.02784,55000000.0
2006-04-24 13:35:00,6.02758,6.02971,6.02588,6.02671,65000000.0
2006-04-24 13:40:00,6.02733,6.02741,6.02334,6.02659,55000000.0
2006-04-24 13:45:00,6.0256,6.02598,6.02265,6.02316,64000000.0
2006-04-24 13:50:00,6.02448,6.02458,6.02085,6.02153,58000000.0
2006-04-24 13:55:00,6.0219,6.02427,6.02012,6.02417,59000000.0
2006-04-24 14:00:00,6.02493,6.02534,6.02267,6.02473,72000000.0
2006-04-24 14:05:00,6.02457,6.02818,6.02377,6.02818,60000000.0
2006-04-24 14:10:00,6.02835,6.02991,6.02711,6.02814,56000000.0
2006-04-24 14:15:00,6.02715,6.02784,6.02388,6.02544,76000000.0
2006-04-24 14:20:00,6.02545,6.02741,6.02225,6.02478,52000000.0
2006-04-24 14:25:00,6.02607,6.02607,6.02336,6.02422,65000000.0
2006-04-24 14:30:00,6.02298,6.02666,6.02298,6.02623,60000000.0
2006-04-24 14:35:00,6.02571,6.03059,6.0243,6.02998,63000000.0
2006-04-24 14:40:00,6.03129,6.03283,6.02913,6.03121,77000000.0
2006-04-24 14:45:00,6.03068,6.03115,6.02544,6.02767,56000000.0
2006-04-24 14:50:00,6.02788,6.0303,6.02689,6.02849,60000000.0
2006-04-24 14:55:00,6.02851,6.02932,6.02697,6.02735,71000000.0
2006-04-24 15:00:00,6.02853,6.03081,6.02737,6.02892,76000000.0
2006-04-24 15:05:00,6.03023,6.03157,6.0288,6.02989,68000000.0
2006-04-24 15:10:00,6.03021,6.03083,6.02684,6.02858,61000000.0
2006-04-24 15:15:00,6.02944,6.03255,6.02768,6.031,68000000.0
2006-04-24 15:20:00,6.02976,6.03114,6.02785,6.03028,59000000.0
2006-04-24 15:25:00,6.03032,6.03224,6.02876,6.03088,71000000.0
2006-04-24 15:30:00,6.03095,6.03239,6.0297,6.03156,68000000.0
2006-04-24 15:35:00,6.03247,6.03289,6.02774,6.03192,52000000.0
2006-04-24 15:40:00,6.03195,6.03612,6.03163,6.03288,62000000.0
2006-04-24 15:45:00,6.03413,6.03483,6.03112,6.03426,81000000.0
2006-04-24 15:50:00,6.03448,6.03574,6.03245,6.03365,75000000.0
2006-04-24 15:55:00,6.03515,6.03629,6.03243,6.03565,74000000.0
2006-04-24 16:00:00,6.0356,6.04288,6.03462,6.04124,61000000.0
2006-04-24 16:05:00,6.04142,6.04152,6.03582,6.03728,70000000.0
2006-04-24 16:10:00,6.03658,6.03699,6.03268,6.03449,64000000.0
2006-04-24 16:15:00,6.03448,6.03523,6.03176,6.03447,66000000.0
2006-04-24 16:20:00,6.03461,6.03801,6.03313,6.03801,65000000.0
2006-04-24 16:25:00,6.03816,6.0388,6.03499,6.03629,51000000.0
2006-04-24 16:30:00,6.03574,6.0371,6.03437,6.03437,53000000.0
2006-04-24 16:35:00,6.03584,6.03631,6.03321,6.03578,78000000.0
2006-04-24 16:40:00,6.03412,6.03648,6.03321,6.03512,86000000.0
2006-04-24 16:45:00,6.03526,6.03674,6.03053,6.03153,59000000.0
2006-04-24 16:50:00,6.031,6.03151,6.0246,6.02626,66000000.0
2006-04-24 16:55:00,6.02592,6.02819,6.02512,6.02736,52000000.0
2006-04-24 17:00:00,6.02729,6.02843,6.0252,6.02741,62000000.0
2006-04-24 17:05:00,6.02652,6.0279,6.02367,6.02494,73000000.0
2006-04-24 17:10:00,6.02524,6.02524,6.02089,6.02309,57000000.0
2006-04-24 17:15:00,6.02145,6.02489,6.02141,6.02369,71000000.0
2006-04-24 17:20:00,6.02469,6.02666,6.02217,6.02646,55000000.0
2006-04-24 17:25:00,6.02658,6.0269,6.02239,6.02585,62000000.0
2006-04-24 17:30:00,6.02389,6.0264,6.02166,6.02387,63000000.0
2006-04-24 17:35:00,6.02436,6.02555,6.023,6.02432,64000000.0
2006-04-24 17:40:00,6.02444,6.02494,6.02244,6.02379,76000000.0
2006-04-24 17:45:00,6.02454,6.02523,6.02071,6.02444,60000000.0
2006-04-24 17:50:00,6.0241,6.02472,6.02096,6.02182,86000000.0
2006-04-24 17:55:00,6.02223,6.02492,6.02175,6.02492,66000000.0
2006-04-24 18:00:00,6.02481,6.02517,6.02151,6.0226,72000000.0
2006-04-24 18:05:00,6.02172,6.02331,6.01999,6.02129,73000000.0
2006-04-24 18:10:00,6.02119,6.02198,6.01678,6.01776,58000000.0
2006-04-24 18:15:00,6.01753,6.01816,6.01254,6.01268,61000000.0
2006-04-24 18:20:00,6.01207,6.01669,6.01144,6.0162,63000000.0
2006-04-24 18:25:00,6.01684,6.01752,6.01344,6.01752,67000000.0
2006-04-24 18:30:00,6.0176,6.01823,6.0142,6.01698,65000000.0
2006-04-24 18:35:00,6.01698,6.01704,6.01081,6.01152,76000000.0
2006-04-24 18:40:00,6.01224,6.01353,6.00978,6.01353,67000000.0
2006-04-24 18:45:00,6.01403,6.01447,6.01115,6.01252,66000000.0
2006-04-24 18:50:00,6.01209,6.01597,6.01055,6.01481,63000000.0
2006-04-24 18:55:00,6.01552,6.01565,6.01268,6.01353,71000000.0
2006-04-24 19:00:00,6.01343,6.01434,6.01171,6.01276,70000000.0
2006-04-24 19:05:00,6.01179,6.01269,6.01003,6.01164,76000000.0
2006-04-24 19:10:00,6.01263,6.01263,6.0082,6.01119,68000000.0
2006-04-24 19:15:00,6.01013,6.01397,6.00928,6.01312,61000000.0
2006-04-24 19:20:00,6.01326,6.01401,6.01175,6.01242,72000000.0
2006-04-24 19:25:00,6.01219,6.01515,6.01219,6.01333,62000000.0
2006-04-24 19:30:00,6.01368,6.01536,6.01317,6.01419,66000000.0
2006-04-24 19:35:00,6.01451,6.01455,6.01181,6.01301,63000000.0
2006-04-24 19:40:00,6.01285,6.01352,6.01108,6.01303,70000000.0
2006-04-24 19:45:00,6.01276,6.01396,6.01117,6.01154,70000000.0
2006-04-24 19:50:00,6.01205,6.01311,6.01014,6.01075,71000000.0
2006-04-24 19:55:00,6.01072,6.01182,6.00796,6.00991,68000000.0
2006-04-24 20:00:00,6.00867,6.00959,6.00701,6.00714,67000000.0
2006-04-24 20:05:00,6.00758,6.01108,6.00742,6.01005,65000000.0
2006-04-24 20:10:00,6.00987,6.01034,6.0071,6.00891,66000000.0
2006-04-24 20:15:00,6.00896,6.00972,6.00587,6.00883,64000000.0
2006-04-24 20:20:00,6.00818,6.01171,6.00655,6.01002,65000000.0
2006-04-24 20:25:00,6.01023,6.01058,6.0069,6.0069,63000000.0
2006-04-24 20:30:00,6.00685,6.00927,6.00572,6.00793,59000000.0
2006-04-24 20:35:00,6.00853,6.00972,6.00605,6.00721,70000000.0
2006-04-24 20:40:00,6.00739,6.00981,6.00645,6.00851,89000000.0
2006-04-24 20:45:00,6.00832,6.00844,6.00552,6.00694,67000000.0
2006-04-24 20:50:00,6.00794,6.00906,6.00578,6.00742,62000000.0
2006-04-24 20:55:00,6.00732,6.011,6.00732,6.00762,65000000.0
2006-04-24 21:00:00,6.00887,6.01246,6.0063,6.01162,72000000.0
2006-04-24 21:05:00,6.0094,6.01047,6.00728,6.0087,66000000.0
2006-04-24 21:10:00,6.00943,6.00943,6.00502,6.00585,62000000.0
2006-04-24 21:15:00,6.00628,6.00786,6.00569,6.0069,68000000.0
2006-04-24 21:20:00,6.00703,6.0077,6.0057,6.00663,52000000.0
2006-04-24 21:25:00,6.00597,6.00628,6.00276,6.00452,58000000.0
2006-04-24 21:30:00,6.00513,6.00776,6.00457,6.00714,59000000.0
2006-04-24 21:35:00,6.00707,6.00754,6.00524,6.00634,88000000.0
2006-04-24 21:40:00,6.00865,6.00903,6.00696,6.00839,65000000.0
2006-04-24 21:45:00,6.00734,6.00992,6.00734,6.00961,62000000.0
2006-04-24 21:50:00,6.00897,6.00999,6.00554,6.00559,62000000.0
2006-04-24 21:55:00,6.00742,6.00922,6.00602,6.00815,72000000.0
2006-04-24 22:00:00,6.00748,6.01034,6.00718,6.0086,79000000.0
2006-04-24 22:05:00,6.00867,6.0104,6.00767,6.0093,67000000.0
2006-04-24 22:10:00,6.00988,6.01147,6.00873,6.01002,64000000.0
2006-04-24 22:15:00,6.01056,6.01259,6.00766,6.01246,69000000.0
2006-04-24 22:20:00,6.01258,6.01285,6.00909,6.00975,69000000.0
2006-04-24 22:25:00,6.01072,6.01186,6.00889,6.00959,63000000.0
2006-04-24 22:30:00,6.0091,6.01284,6.0091,6.01284,60000000.0
2006-04-24 22:35:00,6.01265,6.01307,6.01041,6.01118,56000000.0
2006-04-24 22:40:00,6.01143,6.01234,6.01007,6.0115,63000000.0
2006-04-24 22:45:00,6.01167,6.01343,6.01046,6.01231,68000000.0
2006-04-24 22:50:00,6.012,6.01451,6.01139,6.01442,70000000.0
2006-04-24 22:55:00,6.01375,6.01646,6.01289,6.01646,64000000.0
2006-04-24 23:00:00,6.01687,6.01721,6.01325,6.01339,68000000.0
2006-04-24 23:05:00,6.013,6.01491,6.01262,6.01306,60000000.0
2006-04-24 23:10:00,6.01343,6.01528,6.01122,6.01257,66000000.0
2006-04-24 23:15:00,6.0125,6.01404,6.01122,6.01302,65000000.0
2006-04-24 23:20:00,6.01477,6.01569,6.01259,6.01489,66000000.0
2006-04-24 23:25:00,6.01455,6.01783,6.01322,6.01783,64000000.0
2006-04-24 23:30:00,6.01801,6.01806,6.01622,6.01765,72000000.0
2006-04-24 23:35:00,6.01687,6.01794,6.01616,6.0166,62000000.0
2006-04-24 23:40:00,6.01711,6.01852,6.0158,6.01636,80000000.0
2006-04-24 23:45:00,6.01609,6.01789,6.01425,6.01744,76000000.0
2006-04-24 23:50:00,6.01777,6.0202,6.01631,6.01828,67000000.0
2006-04-24 23:55:00,6.01906,6.01986,6.01731,6.01847,76000000.0
2006-04-25 00:00:00,6.01812,6.0188,6.01651,6.01738,70000000.0
2006-04-25 00:05:00,6.01726,6.02018,6.01691,6.01901,62000000.0
2006-04-25 00:10:00,6.01865,6.02177,6.01774,6.01982,63000000.0
2006-04-25 00:15:00,6.01962,6.02103,6.01695,6.01695,65000000.0
2006-04-25 00:20:00,6.01799,6.01895,6.01664,6.01766,60000000.0
2006-04-25 00:25:00,6.01787,6.01853,6.01556,6.01699,66000000.0
2006-04-25 00:30:00,6.01718,6.01876,6.01601,6.01776,64000000.0
2006-04-25 00:35:00,6.01856,6.01856,6.01511,6.0152,80000000.0
2006-04-25 00:40:00,6.01538,6.01859,6.01538,6.01702,61000000.0
2006-04-25 00:45:00,6.01661,6.01802,6.01581,6.01654,63000000.0
2006-04-25 00:50:00,6.0166,6.01796,6.01563,6.01667,60000000.0
2006-04-25 00:55:00,6.01648,6.01728,6.01455,6.0146,66000000.0
2006-04-25 01:00:00,6.01509,6.018,6.01509,6.01596,63000000.0
2006-04-25 01:05:00,6.01733,6.01913,6.01562,6.01833,70000000.0
2006-04-25 01:10:00,6.01968,6.02097,6.01857,6.01971,55000000.0
2006-04-25 01:15:00,6.01968,6.02057,6.0177,6.01821,63000000.0
2006-04-25 01:20:00,6.01753,6.01974,6.01743,6.01815,59000000.0
2006-04-25 01:25:00,6.01853,6.01913,6.01732,6.01768,70000000.0
2006-04-25 01:30:00,6.01775,6.01911,6.01691,6.0176,68000000.0
2006-04-25 01:35:00,6.01848,6.02004,6.01659,6.02004,71000000.0
2006-04-25 01:40:00,6.02138,6.02196,6.01963,6.02138,72000000.0
2006-04-25 01:45:00,6.02111,6.02329,6.02111,6.02176,68000000.0
2006-04-25 01:50:00,6.0216,6.02192,6.01921,6.01936,67000000.0
2006-04-25 01:55:00,6.01984,6.02124,6.01834,6.01877,61000000.0
2006-04-25 02:00:00,6.01853,6.02233,6.01853,6.02233,69000000.0
2006-04-25 02:05:00,6.02238,6.02238,6.01912,6.02053,73000000.0
2006-04-25 02:10:00,6.02132,6.02344,6.01938,6.02166,74000000.0
2006-04-25 02:15:00,6.02178,6.0234,6.01985,6.02136,70000000.0
2006-04-25 02:20:00,6.02141,6.02418,6.02011,6.02011,74000000.0
2006-04-25 02:25:00,6.02097,6.02314,6.01929,6.0201,59000000.0
2006-04-25 02:30:00,6.02178,6.02395,6.02104,6.02114,64000000.0
2006-04-25 02:35:00,6.02105,6.02409,6.02087,6.02258,71000000.0
2006-04-25 02:40:00,6.02301,6.02331,6.02129,6.02191,69000000.0
2006-04-25 02:45:00,6.02072,6.02216,6.01919,6.01986,69000000.0
2006-04-25 02:50:00,6.01947,6.02244,6.01902,6.02215,66000000.0
2006-04-25 02:55:00,6.02072,6.02338,6.02016,6.02291,65000000.0
2006-04-25 03:00:00,6.0229,6.02359,6.02066,6.02351,67000000.0
2006-04-25 03:05:00,6.02301,6.02497,6.02213,6.02326,68000000.0
2006-04-25 03:10:00,6.02408,6.02442,6.02147,6.02442,80000000.0
2006-04-25 03:15:00,6.02375,6.02505,6.0229,6.02387,50000000.0
2006-04-25 03:20:00,6.02357,6.02498,6.02256,6.02443,62000000.0
2006-04-25 03:25:00,6.02474,6.02632,6.02338,6.02478,71000000.0
2006-04-25 03:30:00,6.02481,6.02618,6.02338,6.02437,68000000.0
2006-04-25 03:35:00,6.02475,6.02617,6.02348,6.02408,60000000.0
2006-04-25 03:40:00,6.02343,6.0255,6.02279,6.02472,82000000.0
2006-04-25 03:45:00,6.02391,6.02432,6.02229,6.02377,53000000.0
2006-04-25 03:50:00,6.02434,6.02526,6.02284,6.02297,74000000.0
2006-04-25 03:55:00,6.02382,6.02522,6.02282,6.02296,63000000.0
2006-04-25 04:00:00,6.02313,6.02596,6.02145,6.02544,70000000.0
2006-04-25 04:05:00,6.02605,6.02605,6.0232,6.02463,66000000.0
2006-04-25 04:10:00,6.02418,6.02457,6.02225,6.02256,77000000.0
2006-04-25 04:15:00,6.02261,6.02355,6.02061,6.02315,57000000.0
2006-04-25 04:20:00,6.02168,6.02486,6.02168,6.02267,62000000.0
2006-04-25 04:25:00,6.0226,6.02432,6.02188,6.0235,53000000.0
2006-04-25 04:30:00,6.02375,6.02442,6.02141,6.02218,66000000.0
2006-04-25 04:35:00,6.02288,6.02462,6.02144,6.02256,64000000.0
2006-04-25 04:40:00,6.02285,6.02416,6.02156,6.02289,54000000.0
2006-04-25 04:45:00,6.02367,6.02597,6.02308,6.02444,63000000.0
2006-04-25 04:50:00,6.02529,6.02531,6.02266,6.02277,71000000.0
2006-04-25 04:55:00,6.02281,6.02563,6.02281,6.0233,65000000.0
2006-04-25 05:00:00,6.02389,6.02598,6.0232,6.02564,62000000.0
2006-04-25 05:05:00,6.02557,6.02615,6.02374,6.02499,72000000.0
2006-04-25 05:10:00,6.0249,6.02614,6.02385,6.02486,59000000.0
2006-04-25 05:15:00,6.02506,6.02746,6.02466,6.02685,67000000.0
2006-04-25 05:20:00,6.02709,6.0271,6.02491,6.02524,79000000.0
2006-04-25 05:25:00,6.02557,6.02724,6.02415,6.02597,66000000.0
2006-04-25 05:30:00,6.02594,6.02732,6.02477,6.02575,76000000.0
2006-04-25 05:35:00,6.02494,6.02708,6.02458,6.02588,78000000.0
2006-04-25 05:40:00,6.02491,6.02621,6.02404,6.02484,61000000.0
2006-04-25 05:45:00,6.02539,6.02655,6.02307,6.02373,77000000.0
2006-04-25 05:50:00,6.02443,6.02481,6.02223,6.02327,62000000.0
2006-04-25 05:55:00,6.0237,6.02431,6.0218,6.02214,70000000.0
2006-04-25 06:00:00,6.02236,6.02405,6.02149,6.02273,77000000.0
2006-04-25 06:05:00,6.02238,6.02392,6.02064,6.02097,81000000.0
2006-04-25 06:10:00,6.02084,6.02458,6.02084,6.02304,73000000.0
2006-04-25 06:15:00,6.02275,6.0244,6.02121,6.02157,69000000.0
2006-04-25 06:20:00,6.02245,6.02365,6.02081,6.02108,68000000.0
2006-04-25 06:25:00,6.02055,6.02313,6.01984,6.02052,71000000.0
2006-04-25 06:30:00,6.02067,6.0222,6.01952,6.02094,58000000.0
2006-04-25 06:35:00,6.02123,6.0221,6.01997,6.02168,72000000.0
2006-04-25 06:40:00,6.02211,6.02211,6.0192,6.02044,71000000.0
2006-04-25 06:45:00,6.01976,6.0219,6.01836,6.01934,69000000.0
2006-04-25 06:50:00,6.01903,6.02254,6.01847,6.02007,56000000.0
2006-04-25 06:55:00,6.02152,6.02162,6.0185,6.02061,64000000.0
2006-04-25 07:00:00,6.02051,6.02185,6.01959,6.02133,58000000.0
2006-04-25 07:05:00,6.02133,6.02189,6.01933,6.01971,59000000.0
2006-04-25 07:10:00,6.01954,6.02151,6.01823,6.02004,82000000.0
2006-04-25 07:15:00,6.02016,6.02104,6.01864,6.01952,80000000.0
2006-04-25 07:20:00,6.02087,6.02089,6.01771,6.01853,76000000.0
2006-04-25 07:25:00,6.01886,6.02046,6.01785,6.01816,78000000.0
2006-04-25 07:30:00,6.0183,6.01998,6.01743,6.01795,61000000.0
2006-04-25 07:35:00,6.01877,6.02228,6.01867,6.02116,63000000.0
2006-04-25 07:40:00,6.02125,6.0234,6.02098,6.0215,55000000.0
2006-04-25 07:45:00,6.02233,6.02321,6.01891,6.02045,59000000.0
2006-04-25 07:50:00,6.02004,6.0212,6.01776,6.01944,67000000.0
2006-04-25 07:55:00,6.01925,6.01925,6.01584,6.01631,62000000.0
2006-04-25 08:00:00,6.0182,6.01856,6.01253,6.01269,65000000.0
2006-04-25 08:05:00,6.01288,6.01615,6.0123,6.01593,73000000.0
2006-04-25 08:10:00,6.01545,6.02115,6.01474,6.01979,58000000.0
2006-04-25 08:15:00,6.02027,6.02156,6.01888,6.01972,59000000.0
2006-04-25 08:20:00,6.01989,6.01989,6.01743,6.01743,64000000.0
2006-04-25 08:25:00,6.01843,6.02111,6.01784,6.01947,56000000.0
2006-04-25 08:30:00,6.02041,6.02208,6.01838,6.01925,62000000.0
2006-04-25 08:35:00,6.01901,6.02329,6.01901,6.0228,56000000.0
2006-04-25 08:40:00,6.02261,6.02415,6.02157,6.02292,58000000.0
2006-04-25 08:45:00,6.02297,6.02354,6.0198,6.02314,76000000.0
2006-04-25 08:50:00,6.02295,6.02319,6.02017,6.02208,81000000.0
2006-04-25 08:55:00,6.02053,6.02173,6.01791,6.02027,70000000.0
2006-04-25 09:00:00,6.02073,6.02147,6.01642,6.0165,62000000.0
2006-04-25 09:05:00,6.01702,6.02104,6.01602,6.01602,66000000.0
2006-04-25 09:10:00,6.01698,6.01767,6.01275,6.01349,67000000.0
2006-04-25 09:15:00,6.01584,6.01753,6.01411,6.01417,72000000.0
2006-04-25 09:20:00,6.01609,6.01751,6.01437,6.01713,74000000.0
2006-04-25 09:25:00,6.01554,6.01626,6.0116,6.01446,68000000.0
2006-04-25 09:30:00,6.01405,6.01721,6.01349,6.0152,69000000.0
2006-04-25 09:35:00,6.0147,6.01652,6.01305,6.01532,85000000.0
2006-04-25 09:40:00,6.01394,6.01509,6.01085,6.01153,74000000.0
2006-04-25 09:45:00,6.01132,6.01391,6.0099,6.01152,76000000.0
2006-04-25 09:50:00,6.01276,6.01367,6.01113,6.01262,74000000.0
2006-04-25 09:55:00,6.01229,6.01469,6.01224,6.01341,68000000.0
2006-04-25 10:00:00,6.01349,6.01497,6.00692,6.00868,75000000.0
2006-04-25 10:05:00,6.00765,6.00939,6.00294,6.00791,50000000.0
2006-04-25 10:10:00,6.00973,6.01891,6.00897,6.01775,70000000.0
2006-04-25 10:15:00,6.01858,6.01858,6.01153,6.01219,74000000.0
2006-04-25 10:20:00,6.01145,6.0131,6.00704,6.0108,60000000.0
2006-04-25 10:25:00,6.01131,6.01205,6.00949,6.01201,60000000.0
2006-04-25 10:30:00,6.01176,6.0132,6.00984,6.0132,57000000.0
2006-04-25 10:35:00,6.01366,6.01387,6.00952,6.0113,72000000.0
2006-04-25 10:40:00,6.01078,6.01226,6.00881,6.01112,62000000.0
2006-04-25 10:45:00,6.0117,6.01384,6.01015,6.01077,55000000.0
2006-04-25 10:50:00,6.0117,6.01285,6.00965,6.01093,72000000.0
2006-04-25 10:55:00,6.01085,6.01448,6.01011,6.01429,49000000.0
2006-04-25 11:00:00,6.0143,6.0143,6.01133,6.01323,61000000.0
2006-04-25 11:05:00,6.01299,6.01469,6.01112,6.01354,71000000.0
2006-04-25 11:10:00,6.01375,6.01535,6.01179,6.01331,67000000.0
2006-04-25 11:15:00,6.01307,6.01575,6.01202,6.01495,63000000.0
2006-04-25 11:20:00,6.01477,6.01689,6.01267,6.01638,76000000.0
2006-04-25 11:25:00,6.01614,6.01716,6.01257,6.01479,64000000.0
2006-04-25 11:30:00,6.01447,6.01511,6.01247,6.01391,74000000.0
2006-04-25 11:35:00,6.01381,6.01483,6.0118,6.01421,60000000.0
2006-04-25 11:40:00,6.01444,6.01525,6.01266,6.01443,64000000.0
2006-04-25 11:45:00,6.01459,6.01587,6.01269,6.01567,62000000.0
2006-04-25 11:50:00,6.01472,6.01744,6.0126,6.01458,68000000.0
2006-04-25 11:55:00,6.01459,6.01754,6.0143,6.01704,52000000.0
2006-04-25 12:00:00,6.01518,6.02015,6.01446,6.01952,63000000.0
2006-04-25 12:05:00,6.01775,6.01967,6.01537,6.01967,61000000.0
2006-04-25 12:10:00,6.01912,6.02216,6.01812,6.0205,63000000.0
2006-04-25 12:15:00,6.02121,6.02141,6.01811,6.01994,56000000.0
2006-04-25 12:20:00,6.0183,6.01974,6.01702,6.01777,70000000.0
2006-04-25 12:25:00,6.01713,6.01999,6.01507,6.01948,57000000.0
2006-04-25 12:30:00,6.01904,6.02223,6.01806,6.02139,61000000.0
2006-04-25 12:35:00,6.02259,6.0228,6.01914,6.0205,64000000.0
2006-04-25 12:40:00,6.02038,6.02085,6.01818,6.01878,70000000.0
2006-04-25 12:45:00,6.01874,6.01957,6.01641,6.01729,65000000.0
2006-04-25 12:50:00,6.01758,6.0205,6.01647,6.0178,66000000.0
2006-04-25 12:55:00,6.01765,6.01927,6.01669,6.0179,62000000.0
2006-04-25 13:00:00,6.01779,6.01839,6.01278,6.01418,81000000.0
2006-04-25 13:05:00,6.01399,6.01478,6.01024,6.01343,77000000.0
2006-04-25 13:10:00,6.01134,6.01304,6.00944,6.00944,79000000.0
2006-04-25 13:15:00,6.01088,6.01435,6.0098,6.01236,63000000.0
2006-04-25 13:20:00,6.01351,6.01513,6.01294,6.01354,78000000.0
2006-04-25 13:25:00,6.01321,6.01475,6.0111,6.01268,62000000.0
2006-04-25 13:30:00,6.01256,6.01367,6.00944,6.00944,55000000.0
2006-04-25 13:35:00,6.01008,6.01177,6.00887,6.01108,65000000.0
2006-04-25 13:40:00,6.01054,6.01279,6.00938,6.01144,55000000.0
2006-04-25 13:45:00,6.01229,6.01257,6.00956,6.01086,64000000.0
2006-04-25 13:50:00,6.01113,6.01285,6.00951,6.01094,58000000.0
2006-04-25 13:55:00,6.01084,6.0124,6.00934,6.01158,59000000.0
2006-04-25 14:00:00,6.01113,6.01225,6.00717,6.00977,72000000.0
2006-04-25 14:05:00,6.01115,6.01115,5.99951,6.00138,60000000.0
2006-04-25 14:10:00,5.99931,6.00081,5.99697,5.99947,56000000.0
2006-04-25 14:15:00,5.99993,6.00009,5.99967,5.99988,76000000.0
2006-04-25 14:20:00,5.99983,6.00002,5.9996,5.99962,52000000.0
2006-04-25 14:25:00,5.99995,6.0,5.99876,5.99929,65000000.0
2006-04-25 14:30:00,5.99915,6.00165,5.99717,6.00165,60000000.0
2006-04-25 14:35:00,6.0012,6.0026,5.99895,6.00095,63000000.0
2006-04-25 14:40:00,6.00004,6.0024,5.99898,5.99961,77000000.0
2006-04-25 14:45:00,5.9995,6.00047,5.9972,6.00011,56000000.0
2006-04-25 14:50:00,5.99953,6.00163,5.99864,5.99985,60000000.0
2006-04-25 14:55:00,5.99916,5.99997,5.99584,5.99912,71000000.0
2006-04-25 15:00:00,5.99976,6.00182,5.99506,6.00114,76000000.0
2006-04-25 15:05:00,6.00194,6.00194,5.9988,5.99951,68000000.0
2006-04-25 15:10:00,5.99974,6.00008,5.99576,5.99814,61000000.0
2006-04-25 15:15:00,5.99883,6.00055,5.99615,5.99775,68000000.0
2006-04-25 15:20:00,5.99774,5.99915,5.99558,5.99558,59000000.0
2006-04-25 15:25:00,5.99555,5.99764,5.99395,5.99677,71000000.0
2006-04-25 15:30:00,5.99702,5.99732,5.99264,5.99402,68000000.0
2006-04-25 15:35:00,5.99489,5.99632,5.99151,5.9943,52000000.0
2006-04-25 15:40:00,5.99387,5.99473,5.99096,5.9939,62000000.0
2006-04-25 15:45:00,5.99338,5.99413,5.99077,5.99393,81000000.0
2006-04-25 15:50:00,5.99452,5.99517,5.99214,5.99376,75000000.0
2006-04-25 15:55:00,5.99381,6.00295,5.9938,6.00295,74000000.0
2006-04-25 16:00:00,6.0057,6.01763,6.00505,6.00709,61000000.0
2006-04-25 16:05:00,6.0085,6.02175,6.00683,6.01963,70000000.0
2006-04-25 16:10:00,6.01896,6.01971,6.01264,6.01354,64000000.0
2006-04-25 16:15:00,6.01418,6.01642,6.01094,6.01642,66000000.0
2006-04-25 16:20:00,6.0155,6.02489,6.01531,6.02257,65000000.0
2006-04-25 16:25:00,6.02282,6.02282,6.01744,6.01915,51000000.0
2006-04-25 16:30:00,6.01934,6.02053,6.01349,6.01488,53000000.0
2006-04-25 16:35:00,6.01457,6.0177,6.01321,6.01591,78000000.0
2006-04-25 16:40:00,6.01564,6.018,6.01451,6.01614,86000000.0
2006-04-25 16:45:00,6.01418,6.01629,6.01028,6.01028,59000000.0
2006-04-25 16:50:00,6.00876,6.01139,6.00728,6.01139,66000000.0
2006-04-25 16:55:00,6.01134,6.012,6.00701,6.00921,52000000.0
2006-04-25 17:00:00,6.0082,6.00915,6.00491,6.00549,62000000.0
2006-04-25 17:05:00,6.00389,6.00542,6.0025,6.00385,73000000.0
2006-04-25 17:10:00,6.00466,6.00514,6.00055,6.00055,57000000.0
2006-04-25 17:15:00,5.99982,6.002,5.99887,6.00185,71000000.0
2006-04-25 17:20:00,6.00098,6.00325,5.99893,6.00264,55000000.0
2006-04-25 17:25:00,6.00274,6.00769,6.00145,6.00668,62000000.0
2006-04-25 17:30:00,6.00635,6.01022,6.00502,6.00943,63000000.0
2006-04-25 17:35:00,6.00983,6.01462,6.00983,6.01197,64000000.0
2006-04-25 17:40:00,6.0129,6.0129,6.00881,6.01144,76000000.0
2006-04-25 17:45:00,6.01068,6.01115,6.00674,6.00851,60000000.0
2006-04-25 17:50:00,6.00825,6.00856,6.00351,6.00454,86000000.0
2006-04-25 17:55:00,6.00518,6.00707,6.00268,6.00518,66000000.0
2006-04-25 18:00:00,6.00487,6.00521,6.00132,6.0027,72000000.0
2006-04-25 18:05:00,6.00339,6.00644,6.00339,6.00617,73000000.0
2006-04-25 18:10:00,6.00686,6.00813,6.00527,6.00627,58000000.0
2006-04-25 18:15:00,6.00676,6.01164,6.00623,6.01041,61000000.0
2006-04-25 18:20:00,6.00954,6.00954,6.0063,6.00885,63000000.0
2006-04-25 18:25:00,6.00935,6.00935,6.00625,6.0086,67000000.0
2006-04-25 18:30:00,6.00873,6.00873,6.00653,6.00803,65000000.0
2006-04-25 18:35:00,6.00785,6.00861,6.00555,6.00735,76000000.0
2006-04-25 18:40:00,6.00735,6.00946,6.00657,6.00838,67000000.0
2006-04-25 18:45:00,6.00716,6.00931,6.00537,6.00896,66000000.0
2006-04-25 18:50:00,6.00942,6.0116,6.00867,6.00967,63000000.0
2006-04-25 18:55:00,6.00968,6.01078,6.0075,6.00867,71000000.0
2006-04-25 19:00:00,6.00899,6.00908,6.00585,6.00783,70000000.0
2006-04-25 19:05:00,6.00737,6.00819,6.00575,6.00703,76000000.0
2006-04-25 19:10:00,6.00721,6.00855,6.00573,6.00762,68000000.0
2006-04-25 19:15:00,6.00779,6.00923,6.00542,6.00685,61000000.0
2006-04-25 19:20:00,6.00662,6.00803,6.0052,6.00725,72000000.0
2006-04-25 19:25:00,6.00619,6.00698,6.00425,6.00698,62000000.0
2006-04-25 19:30:00,6.00715,6.00729,6.00513,6.00689,66000000.0
2006-04-25 19:35:00,6.00752,6.00767,6.00482,6.00678,63000000.0
2006-04-25 19:40:00,6.00697,6.00843,6.00562,6.00819,70000000.0
2006-04-25 19:45:00,6.00718,6.00791,6.00541,6.00629,70000000.0
2006-04-25 19:50:00,6.00602,6.00868,6.00536,6.006,71000000.0
2006-04-25 19:55:00,6.00597,6.00719,6.00471,6.00499,68000000.0
2006-04-25 20:00:00,6.00407,6.00631,6.00407,6.00547,67000000.0
2006-04-25 20:05:00,6.00558,6.00714,6.00441,6.00607,65000000.0
2006-04-25 20:10:00,6.00553,6.00571,6.00376,6.00376,66000000.0
2006-04-25 20:15:00,6.0049,6.00596,6.00403,6.00537,64000000.0
2006-04-25 20:20:00,6.00528,6.00566,6.003,6.003,65000000.0
2006-04-25 20:25:00,6.003,6.0058,6.00281,6.00541,63000000.0
2006-04-25 20:30:00,6.00524,6.00668,6.00439,6.00668,59000000.0
2006-04-25 20:35:00,6.00677,6.00704,6.00426,6.00643,70000000.0
2006-04-25 20:40:00,6.0061,6.00675,5.99835,5.99942,89000000.0
2006-04-25 20:45:00,5.99839,6.0024,5.99779,5.99944,67000000.0
2006-04-25 20:50:00,5.99887,6.00011,5.99678,5.99825,62000000.0
2006-04-25 20:55:00,5.99707,5.99734,5.99303,5.9941,65000000.0
2006-04-25 21:00:00,5.99357,5.99655,5.99189,5.99563,72000000.0
2006-04-25 21:05:00,5.99707,5.9972,5.99343,5.99459,66000000.0
2006-04-25 21:10:00,5.99513,5.99513,5.99235,5.99372,62000000.0
2006-04-25 21:15:00,5.99352,5.99625,5.99288,5.99617,68000000.0
2006-04-25 21:20:00,5.996,5.99653,5.99541,5.99638,52000000.0
2006-04-25 21:25:00,5.99632,5.9966,5.99557,5.99572,58000000.0
2006-04-25 21:30:00,5.99604,5.99645,5.99496,5.99496,59000000.0
2006-04-25 21:35:00,5.99496,5.99643,5.99494,5.99614,88000000.0
2006-04-25 21:40:00,5.99627,5.99666,5.99592,5.99666,65000000.0
2006-04-25 21:45:00,5.99651,5.99726,5.99651,5.99692,62000000.0
2006-04-25 21:50:00,5.99698,5.99715,5.99622,5.99628,62000000.0
2006-04-25 21:55:00,5.99625,5.9966,5.99561,5.99582,72000000.0
2006-04-25 22:00:00,5.99554,5.99629,5.99497,5.99624,79000000.0
2006-04-25 22:05:00,5.99601,5.9962,5.99518,5.99576,67000000.0
2006-04-25 22:10:00,5.99531,5.9956,5.99493,5.995,64000000.0
2006-04-25 22:15:00,5.99512,5.99629,5.99501,5.99579,69000000.0
2006-04-25 22:20:00,5.9958,5.99652,5.99519,5.99577,69000000.0
2006-04-25 22:25:00,5.99542,5.99627,5.99535,5.99577,63000000.0
2006-04-25 22:30:00,5.99559,5.99635,5.99559,5.99635,60000000.0
2006-04-25 22:35:00,5.99628,5.99727,5.99604,5.99654,56000000.0
2006-04-25 22:40:00,5.99658,5.99727,5.99615,5.99711,63000000.0
2006-04-25 22:45:00,5.9969,5.9969,5.99522,5.99553,68000000.0
2006-04-25 22:50:00,5.99537,5.99537,5.99397,5.99398,70000000.0
2006-04-25 22:55:00,5.99411,5.99715,5.99398,5.99672,64000000.0
2006-04-25 23:00:00,5.9968,5.99734,5.9962,5.99665,68000000.0
2006-04-25 23:05:00,5.99636,5.99677,5.99616,5.99632,60000000.0
2006-04-25 23:10:00,5.99594,5.99609,5.9947,5.99474,66000000.0
2006-04-25 23:15:00,5.99511,5.99557,5.99478,5.99523,65000000.0
2006-04-25 23:20:00,5.99527,5.99631,5.99497,5.99631,66000000.0
2006-04-25 23:25:00,5.99639,5.99639,5.99495,5.99505,64000000.0
2006-04-25 23:30:00,5.99518,5.9961,5.99487,5.9958,72000000.0
2006-04-25 23:35:00,5.99584,5.99777,5.99584,5.99644,62000000.0
2006-04-25 23:40:00,5.99685,5.99708,5.9963,5.99691,80000000.0
2006-04-25 23:45:00,5.99667,5.997,5.99651,5.9968,76000000.0
2006-04-25 23:50:00,5.99679,5.99763,5.99659,5.99763,67000000.0
2006-04-25 23:55:00,5.99765,5.99859,5.99755,5.9981,76000000.0
2006-04-26 00:00:00,5.99806,5.99839,5.9968,5.99726,70000000.0
2006-04-26 00:05:00,5.99693,5.99739,5.99616,5.99627,62000000.0
2006-04-26 00:10:00,5.99621,5.99742,5.99621,5.99742,63000000.0
2006-04-26 00:15:00,5.99762,5.99852,5.99736,5.99757,65000000.0
2006-04-26 00:20:00,5.9976,5.99836,5.99737,5.99779,60000000.0
2006-04-26 00:25:00,5.99763,5.99858,5.99753,5.99853,66000000.0
2006-04-26 00:30:00,5.99879,6.00083,5.9983,6.00047,64000000.0
2006-04-26 00:35:00,6.00063,6.00074,5.99951,6.00047,80000000.0
2006-04-26 00:40:00,6.00078,6.00078,5.99907,5.99968,61000000.0
2006-04-26 00:45:00,5.99917,5.99976,5.99862,5.99962,63000000.0
2006-04-26 00:50:00,5.99974,5.99979,5.99919,5.99954,60000000.0
2006-04-26 00:55:00,5.99977,5.99977,5.998,5.99806,66000000.0
2006-04-26 01:00:00,5.99792,5.99848,5.99684,5.99741,63000000.0
2006-04-26 01:05:00,5.99785,5.99842,5.9976,5.99813,70000000.0
2006-04-26 01:10:00,5.9981,5.99907,5.99806,5.99885,55000000.0
2006-04-26 01:15:00,5.99878,5.99911,5.99847,5.99885,63000000.0
2006-04-26 01:20:00,5.99872,6.00077,5.99872,6.00055,59000000.0
2006-04-26 01:25:00,6.00098,6.00145,5.99965,6.00122,70000000.0
2006-04-26 01:30:00,6.00143,6.00168,5.99777,5.99807,68000000.0
2006-04-26 01:35:00,5.99782,5.99948,5.99749,5.99944,71000000.0
2006-04-26 01:40:00,5.99955,5.99988,5.99866,5.99967,72000000.0
2006-04-26 01:45:00,5.99991,6.00004,5.99825,5.99873,68000000.0
2006-04-26 01:50:00,5.99866,5.99875,5.99751,5.99805,67000000.0
2006-04-26 01:55:00,5.99815,5.99913,5.99803,5.99911,61000000.0
2006-04-26 02:00:00,5.99929,6.00087,5.99923,6.00011,69000000.0
2006-04-26 02:05:00,5.99991,6.00008,5.99884,5.9992,73000000.0
2006-04-26 02:10:00,5.99917,5.99954,5.99823,5.99911,74000000.0
2006-04-26 02:15:00,5.99923,5.99957,5.99845,5.99901,70000000.0
2006-04-26 02:20:00,5.99879,5.99985,5.99853,5.99939,74000000.0
2006-04-26 02:25:00,5.99949,6.00088,5.99902,6.00039,59000000.0
2006-04-26 02:30:00,6.00053,6.00072,5.99904,5.99914,64000000.0
2006-04-26 02:35:00,5.99879,5.9988,5.99583,5.99585,71000000.0
2006-04-26 02:40:00,5.99511,5.99614,5.99445,5.99609,69000000.0
2006-04-26 02:45:00,5.99637,5.99764,5.99615,5.99715,69000000.0
2006-04-26 02:50:00,5.99701,5.99807,5.99674,5.99807,66000000.0
2006-04-26 02:55:00,5.99845,5.99855,5.99599,5.9962,65000000.0
2006-04-26 03:00:00,5.99571,5.99638,5.99473,5.99612,67000000.0
2006-04-26 03:05:00,5.99592,5.99675,5.99574,5.99675,68000000.0
2006-04-26 03:10:00,5.99681,5.99778,5.99651,5.99778,80000000.0
2006-04-26 03:15:00,5.99759,5.99865,5.99728,5.99865,50000000.0
2006-04-26 03:20:00,5.99866,5.99993,5.99857,5.99923,62000000.0
2006-04-26 03:25:00,5.99936,5.99951,5.99834,5.99853,71000000.0
2006-04-26 03:30:00,5.99861,5.9995,5.99823,5.99904,68000000.0
2006-04-26 03:35:00,5.99906,5.99954,5.99835,5.99954,60000000.0
2006-04-26 03:40:00,5.99991,6.00009,5.99937,5.99937,82000000.0
2006-04-26 03:45:00,5.99901,6.00011,5.99884,6.00011,53000000.0
2006-04-26 03:50:00,6.00015,6.00098,5.9995,6.00068,74000000.0
2006-04-26 03:55:00,6.0007,6.00134,6.00038,6.00099,63000000.0
2006-04-26 04:00:00,6.00096,6.00198,6.00052,6.00077,70000000.0
2006-04-26 04:05:00,6.00093,6.00118,6.00023,6.00029,66000000.0
2006-04-26 04:10:00,6.00012,6.00044,5.99942,5.99982,77000000.0
2006-04-26 04:15:00,5.9999,6.00162,5.99963,6.00162,57000000.0
2006-04-26 04:20:00,6.00157,6.00189,6.00083,6.0015,62000000.0
2006-04-26 04:25:00,6.00158,6.00206,6.00136,6.00169,53000000.0
2006-04-26 04:30:00,6.00151,6.00151,6.00072,6.00123,66000000.0
2006-04-26 04:35:00,6.00118,6.00125,5.99995,6.00015,64000000.0
2006-04-26 04:40:00,6.00005,6.00041,5.99939,5.99991,54000000.0
2006-04-26 04:45:00,5.99988,6.00038,5.99956,5.99994,63000000.0
2006-04-26 04:50:00,6.00011,6.00127,5.99983,6.00087,71000000.0
2006-04-26 04:55:00,6.00064,6.0009,6.00035,6.00062,65000000.0
2006-04-26 05:00:00,6.00049,6.00056,6.0,6.00013,62000000.0
2006-04-26 05:05:00,6.00057,6.00076,5.99978,6.00036,72000000.0
2006-04-26 05:10:00,5.99982,5.99993,5.99937,5.99973,59000000.0
2006-04-26 05:15:00,5.99978,6.00034,5.99966,5.99985,67000000.0
2006-04-26 05:20:00,5.99974,6.0001,5.99952,5.99992,79000000.0
2006-04-26 05:25:00,5.9997,6.00049,5.99952,5.9998,66000000.0
2006-04-26 05:30:00,5.99969,6.00088,5.99943,6.0003,76000000.0
2006-04-26 05:35:00,6.00005,6.00189,5.99985,6.00089,78000000.0
2006-04-26 05:40:00,6.00107,6.00142,6.00005,6.00099,61000000.0
2006-04-26 05:45:00,6.00128,6.00275,6.00128,6.00174,77000000.0
2006-04-26 05:50:00,6.002,6.00451,6.00185,6.00296,62000000.0
2006-04-26 05:55:00,6.00333,6.00493,6.00307,6.00353,70000000.0
2006-04-26 06:00:00,6.00335,6.00481,6.00284,6.00461,77000000.0
2006-04-26 06:05:00,6.00441,6.00665,6.00419,6.00451,81000000.0
2006-04-26 06:10:00,6.00448,6.00518,6.00352,6.00388,73000000.0
2006-04-26 06:15:00,6.0036,6.00403,6.0015,6.00196,69000000.0
2006-04-26 06:20:00,6.00162,6.00332,6.00102,6.00133,68000000.0
2006-04-26 06:25:00,6.00157,6.00251,6.00053,6.00053,71000000.0
2006-04-26 06:30:00,6.00071,6.00114,6.00052,6.00111,58000000.0
2006-04-26 06:35:00,6.001,6.00332,6.00066,6.00295,72000000.0
2006-04-26 06:40:00,6.00334,6.00412,6.00275,6.00275,71000000.0
2006-04-26 06:45:00,6.00251,6.00343,6.00245,6.0033,69000000.0
2006-04-26 06:50:00,6.00326,6.00355,6.00294,6.00312,56000000.0
2006-04-26 06:55:00,6.00317,6.00449,6.00302,6.00394,64000000.0
2006-04-26 07:00:00,6.00399,6.00492,6.00349,6.00484,58000000.0
2006-04-26 07:05:00,6.00476,6.00496,6.00392,6.00415,59000000.0
2006-04-26 07:10:00,6.00448,6.00498,6.00272,6.00319,82000000.0
2006-04-26 07:15:00,6.00325,6.00412,6.00298,6.00393,80000000.0
2006-04-26 07:20:00,6.00428,6.00462,6.00336,6.00344,76000000.0
2006-04-26 07:25:00,6.0036,6.00444,6.00345,6.00391,78000000.0
2006-04-26 07:30:00,6.00389,6.0045,6.00264,6.00282,61000000.0
2006-04-26 07:35:00,6.0016,6.0016,5.99823,5.99947,63000000.0
2006-04-26 07:40:00,5.99887,6.00122,5.99806,6.0009,55000000.0
2006-04-26 07:45:00,6.00097,6.00122,5.99995,6.00031,59000000.0
2006-04-26 07:50:00,6.00028,6.00028,5.99913,5.99932,67000000.0
2006-04-26 07:55:00,5.999,5.99929,5.99718,5.99929,62000000.0
2006-04-26 08:00:00,5.99927,5.99982,5.99754,5.99879,65000000.0
2006-04-26 08:05:00,5.99831,6.00136,5.99796,6.00136,73000000.0
2006-04-26 08:10:00,6.00206,6.00304,6.00044,6.0024,58000000.0
2006-04-26 08:15:00,6.00201,6.0028,5.99905,6.00194,59000000.0
2006-04-26 08:20:00,6.00038,6.00127,5.99873,6.00086,64000000.0
2006-04-26 08:25:00,6.00082,6.00112,5.99896,6.00093,56000000.0
2006-04-26 08:30:00,6.00118,6.00278,5.99935,6.00173,62000000.0
2006-04-26 08:35:00,6.00105,6.00344,5.99952,6.0017,56000000.0
2006-04-26 08:40:00,6.00194,6.00434,6.00189,6.00373,58000000.0
2006-04-26 08:45:00,6.00384,6.00766,6.00316,6.00646,76000000.0
2006-04-26 08:50:00,6.00661,6.00732,6.00225,6.00314,81000000.0
2006-04-26 08:55:00,6.00265,6.00363,5.99889,6.00078,70000000.0
2006-04-26 09:00:00,5.99998,6.00347,5.99775,6.0013,62000000.0
2006-04-26 09:05:00,6.00096,6.00242,6.0001,6.00228,66000000.0
2006-04-26 09:10:00,6.00116,6.00586,6.00073,6.00458,67000000.0
2006-04-26 09:15:00,6.00316,6.00421,5.99994,6.00111,72000000.0
2006-04-26 09:20:00,6.00093,6.00216,5.99908,6.00141,74000000.0
2006-04-26 09:25:00,6.00111,6.005,6.00013,6.00344,68000000.0
2006-04-26 09:30:00,6.00284,6.00765,6.00229,6.00503,69000000.0
2006-04-26 09:35:00,6.0055,6.00599,6.00268,6.0042,85000000.0
2006-04-26 09:40:00,6.0046,6.00655,6.00242,6.0038,74000000.0
2006-04-26 09:45:00,6.00517,6.00668,6.00392,6.00597,76000000.0
2006-04-26 09:50:00,6.00546,6.01046,6.00429,6.00997,74000000.0
2006-04-26 09:55:00,6.01079,6.01135,6.00667,6.00982,68000000.0
2006-04-26 10:00:00,6.00998,6.01116,6.00861,6.00956,75000000.0
2006-04-26 10:05:00,6.00949,6.01033,6.00696,6.00735,50000000.0
2006-04-26 10:10:00,6.00761,6.00896,6.00629,6.00646,70000000.0
2006-04-26 10:15:00,6.00741,6.00923,6.00555,6.00726,74000000.0
2006-04-26 10:20:00,6.00636,6.00777,6.0058,6.00746,60000000.0
2006-04-26 10:25:00,6.00702,6.0079,6.00485,6.00676,60000000.0
2006-04-26 10:30:00,6.00611,6.00835,6.00487,6.00774,57000000.0
2006-04-26 10:35:00,6.00658,6.01222,6.00658,6.01222,72000000.0
2006-04-26 10:40:00,6.01217,6.01459,6.00978,6.01069,62000000.0
2006-04-26 10:45:00,6.0109,6.01145,6.00719,6.00756,55000000.0
2006-04-26 10:50:00,6.00855,6.01115,6.00721,6.00937,72000000.0
2006-04-26 10:55:00,6.0079,6.01116,6.0079,6.00969,49000000.0
2006-04-26 11:00:00,6.00793,6.00972,6.00649,6.00925,61000000.0
2006-04-26 11:05:00,6.00878,6.00947,6.00483,6.00816,71000000.0
2006-04-26 11:10:00,6.00799,6.01004,6.00614,6.00763,67000000.0
2006-04-26 11:15:00,6.00843,6.00969,6.00653,6.00653,63000000.0
2006-04-26 11:20:00,6.00697,6.0097,6.00425,6.00442,76000000.0
2006-04-26 11:25:00,6.00401,6.00525,6.00252,6.00329,64000000.0
2006-04-26 11:30:00,6.00464,6.00589,6.00352,6.00515,74000000.0
2006-04-26 11:35:00,6.00502,6.00563,6.0015,6.00237,60000000.0
2006-04-26 11:40:00,6.00257,6.00299,6.00101,6.00295,64000000.0
2006-04-26 11:45:00,6.00226,6.00265,5.99979,6.00202,62000000.0
2006-04-26 11:50:00,6.00232,6.00354,6.00147,6.00218,68000000.0
2006-04-26 11:55:00,6.00317,6.0033,6.00062,6.00103,52000000.0
2006-04-26 12:00:00,6.00197,6.00251,5.99979,6.00119,63000000.0
2006-04-26 12:05:00,6.00081,6.0024,5.99938,6.0024,61000000.0
2006-04-26 12:10:00,6.00168,6.00294,6.00052,6.00186,63000000.0
2006-04-26 12:15:00,6.00181,6.00291,6.00048,6.00214,56000000.0
2006-04-26 12:20:00,6.00117,6.00499,6.00043,6.00498,70000000.0
2006-04-26 12:25:00,6.0045,6.00559,6.0022,6.00376,57000000.0
2006-04-26 12:30:00,6.00414,6.00451,6.00165,6.0031,61000000.0
2006-04-26 12:35:00,6.00331,6.00335,6.00047,6.00149,64000000.0
2006-04-26 12:40:00,6.00113,6.003,5.99997,6.00201,70000000.0
2006-04-26 12:45:00,6.00256,6.00614,6.00119,6.00467,65000000.0
2006-04-26 12:50:00,6.00477,6.00628,6.00275,6.00466,66000000.0
2006-04-26 12:55:00,6.00457,6.00709,6.00413,6.00526,62000000.0
2006-04-26 13:00:00,6.00509,6.00705,6.00297,6.00524,81000000.0
2006-04-26 13:05:00,6.00601,6.00715,6.0033,6.00503,77000000.0
2006-04-26 13:10:00,6.00518,6.00622,6.00302,6.00612,79000000.0
2006-04-26 13:15:00,6.00527,6.00772,6.00347,6.00542,63000000.0
2006-04-26 13:20:00,6.00504,6.00607,6.00265,6.00334,78000000.0
2006-04-26 13:25:00,6.0031,6.00518,5.99998,6.00448,62000000.0
2006-04-26 13:30:00,6.00374,6.00581,6.00174,6.00174,55000000.0
2006-04-26 13:35:00,6.00256,6.00326,6.00039,6.00164,65000000.0
2006-04-26 13:40:00,6.00179,6.00306,6.00016,6.00172,55000000.0
2006-04-26 13:45:00,6.0022,6.004,6.00146,6.00355,64000000.0
2006-04-26 13:50:00,6.00313,6.00331,6.00006,6.00205,58000000.0
2006-04-26 13:55:00,6.00174,6.00239,5.99769,5.99886,59000000.0
2006-04-26 14:00:00,5.99865,5.99894,5.99536,5.99815,72000000.0
2006-04-26 14:05:00,5.99786,5.99856,5.99565,5.997,60000000.0
2006-04-26 14:10:00,5.99597,5.99813,5.99497,5.9979,56000000.0
2006-04-26 14:15:00,5.99785,5.99785,5.99452,5.99643,76000000.0
2006-04-26 14:20:00,5.99622,5.99647,5.99333,5.99643,52000000.0
2006-04-26 14:25:00,5.99613,5.99906,5.99513,5.99854,65000000.0
2006-04-26 14:30:00,6.0018,6.01194,6.00088,6.0102,60000000.0
2006-04-26 14:35:00,6.0108,6.01151,6.0071,6.0089,63000000.0
2006-04-26 14:40:00,6.00878,6.01673,6.00716,6.01573,77000000.0
2006-04-26 14:45:00,6.01668,6.01683,6.00489,6.00536,56000000.0
2006-04-26 14:50:00,6.00361,6.00781,6.00351,6.00593,60000000.0
2006-04-26 14:55:00,6.00591,6.00715,5.99848,5.9999,71000000.0
2006-04-26 15:00:00,5.99991,6.00096,5.99137,5.99237,76000000.0
2006-04-26 15:05:00,5.99198,5.99622,5.99032,5.9961,68000000.0
2006-04-26 15:10:00,5.99726,5.99901,5.99557,5.99737,61000000.0
2006-04-26 15:15:00,5.99746,5.99757,5.99208,5.99208,68000000.0
2006-04-26 15:20:00,5.99232,5.99393,5.98912,5.98967,59000000.0
2006-04-26 15:25:00,5.98928,5.99735,5.98624,5.99427,71000000.0
2006-04-26 15:30:00,5.99475,5.99601,5.99099,5.99179,68000000.0
2006-04-26 15:35:00,5.99186,5.99267,5.98975,5.99126,52000000.0
2006-04-26 15:40:00,5.99145,5.99392,5.98943,5.99235,62000000.0
2006-04-26 15:45:00,5.99107,5.99316,5.98851,5.99048,81000000.0
2006-04-26 15:50:00,5.99021,5.99212,5.98804,5.99198,75000000.0
2006-04-26 15:55:00,5.99205,5.99365,5.9898,5.99078,74000000.0
2006-04-26 16:00:00,5.99198,6.00116,5.99198,5.9974,61000000.0
2006-04-26 16:05:00,5.99594,5.99594,5.98294,5.98617,70000000.0
2006-04-26 16:10:00,5.98662,5.99028,5.98513,5.98882,64000000.0
2006-04-26 16:15:00,5.99053,5.99537,5.98783,5.99434,66000000.0
2006-04-26 16:20:00,5.99542,5.99688,5.99162,5.99677,65000000.0
2006-04-26 16:25:00,5.99669,6.00026,5.99603,5.99908,51000000.0
2006-04-26 16:30:00,5.9985,5.99932,5.99543,5.99712,53000000.0
2006-04-26 16:35:00,5.99738,5.99938,5.99325,5.99938,78000000.0
2006-04-26 16:40:00,5.99892,5.9991,5.99582,5.99731,86000000.0
2006-04-26 16:45:00,5.99692,6.00026,5.99583,5.99807,59000000.0
2006-04-26 16:50:00,5.99693,5.99821,5.99391,5.99632,66000000.0
2006-04-26 16:55:00,5.99655,5.99683,5.98933,5.99035,52000000.0
2006-04-26 17:00:00,5.99073,5.99238,5.9893,5.99095,62000000.0
2006-04-26 17:05:00,5.99121,5.99203,5.98838,5.98898,73000000.0
2006-04-26 17:10:00,5.98814,5.98933,5.98642,5.98847,57000000.0
2006-04-26 17:15:00,5.9888,5.99003,5.98764,5.98913,71000000.0
2006-04-26 17:20:00,5.9888,5.99044,5.98777,5.98777,55000000.0
2006-04-26 17:25:00,5.98777,5.99269,5.98777,5.99044,62000000.0
2006-04-26 17:30:00,5.99078,5.99078,5.98651,5.98769,63000000.0
2006-04-26 17:35:00,5.9884,5.98904,5.98536,5.98685,64000000.0
2006-04-26 17:40:00,5.98628,5.99027,5.98564,5.98642,76000000.0
2006-04-26 17:45:00,5.98585,5.98778,5.98515,5.98554,60000000.0
2006-04-26 17:50:00,5.98681,5.98794,5.98258,5.98431,86000000.0
2006-04-26 17:55:00,5.98427,5.98454,5.97943,5.98091,66000000.0
2006-04-26 18:00:00,5.97864,5.98032,5.97689,5.97964,72000000.0
2006-04-26 18:05:00,5.98036,5.98094,5.97794,5.97905,73000000.0
2006-04-26 18:10:00,5.97884,5.98035,5.97752,5.97911,58000000.0
2006-04-26 18:15:00,5.97918,5.97918,5.97517,5.97901,61000000.0
2006-04-26 18:20:00,5.97803,5.98072,5.97795,5.98072,63000000.0
2006-04-26 18:25:00,5.9804,5.98223,5.97821,5.98223,67000000.0
2006-04-26 18:30:00,5.98257,5.9829,5.98035,5.98089,65000000.0
2006-04-26 18:35:00,5.98138,5.98233,5.97878,5.97906,76000000.0
2006-04-26 18:40:00,5.97957,5.98163,5.97769,5.97827,67000000.0
2006-04-26 18:45:00,5.97941,5.97976,5.97693,5.97725,66000000.0
2006-04-26 18:50:00,5.97766,5.97874,5.97633,5.97819,63000000.0
2006-04-26 18:55:00,5.97705,5.98036,5.97686,5.9792,71000000.0
2006-04-26 19:00:00,5.97981,5.98146,5.97815,5.97959,70000000.0
2006-04-26 19:05:00,5.97948,5.98118,5.97845,5.98051,76000000.0
2006-04-26 19:10:00,5.97869,5.98635,5.97869,5.98606,68000000.0
2006-04-26 19:15:00,5.98553,5.98632,5.98347,5.98451,61000000.0
2006-04-26 19:20:00,5.98438,5.9871,5.98359,5.98544,72000000.0
2006-04-26 19:25:00,5.98531,5.98921,5.98451,5.98745,62000000.0
2006-04-26 19:30:00,5.98729,5.98764,5.98515,5.98684,66000000.0
2006-04-26 19:35:00,5.98816,5.98905,5.98677,5.98876,63000000.0
2006-04-26 19:40:00,5.98957,5.99327,5.98752,5.99274,70000000.0
2006-04-26 19:45:00,5.99157,5.9921,5.98744,5.98876,70000000.0
2006-04-26 19:50:00,5.98841,5.99002,5.98738,5.99002,71000000.0
2006-04-26 19:55:00,5.98936,5.9912,5.98765,5.99086,68000000.0
2006-04-26 20:00:00,5.99018,5.99029,5.98751,5.98897,67000000.0
2006-04-26 20:05:00,5.99015,5.99015,5.98539,5.98654,65000000.0
2006-04-26 20:10:00,5.98641,5.98856,5.98566,5.98686,66000000.0
2006-04-26 20:15:00,5.98842,5.98902,5.98636,5.9884,64000000.0
2006-04-26 20:20:00,5.98748,5.98859,5.9851,5.98766,65000000.0
2006-04-26 20:25:00,5.98625,5.98749,5.98313,5.98313,63000000.0
2006-04-26 20:30:00,5.98389,5.98671,5.98354,5.98391,59000000.0
2006-04-26 20:35:00,5.98416,5.98492,5.98116,5.98294,70000000.0
2006-04-26 20:40:00,5.98252,5.98394,5.98101,5.98283,89000000.0
2006-04-26 20:45:00,5.98358,5.98433,5.98135,5.98257,67000000.0
2006-04-26 20:50:00,5.98223,5.98454,5.98107,5.98379,62000000.0
2006-04-26 20:55:00,5.98361,5.98447,5.98121,5.98295,65000000.0
2006-04-26 21:00:00,5.98292,5.98438,5.9809,5.98332,72000000.0
2006-04-26 21:05:00,5.98258,5.98618,5.98247,5.98486,66000000.0
2006-04-26 21:10:00,5.98456,5.98703,5.98456,5.98572,62000000.0
2006-04-26 21:15:00,5.98562,5.98673,5.98389,5.98673,68000000.0
2006-04-26 21:20:00,5.98637,5.9879,5.98541,5.98612,52000000.0
2006-04-26 21:25:00,5.98535,5.98687,5.9847,5.98567,58000000.0
2006-04-26 21:30:00,5.98565,5.98708,5.98349,5.98527,59000000.0
2006-04-26 21:35:00,5.98568,5.9864,5.98368,5.9864,88000000.0
2006-04-26 21:40:00,5.98602,5.98712,5.98409,5.98636,65000000.0
2006-04-26 21:45:00,5.98584,5.98669,5.98428,5.98478,62000000.0
2006-04-26 21:50:00,5.98427,5.9853,5.9825,5.9849,62000000.0
2006-04-26 21:55:00,5.98323,5.9854,5.98262,5.98516,72000000.0
2006-04-26 22:00:00,5.98426,5.98595,5.98407,5.98519,79000000.0
2006-04-26 22:05:00,5.98626,5.9867,5.98411,5.98498,67000000.0
2006-04-26 22:10:00,5.98462,5.98741,5.9843,5.98607,64000000.0
2006-04-26 22:15:00,5.98594,5.98657,5.98445,5.98445,69000000.0
2006-04-26 22:20:00,5.9845,5.98646,5.9845,5.98576,69000000.0
2006-04-26 22:25:00,5.98504,5.98681,5.9841,5.9841,63000000.0
2006-04-26 22:30:00,5.9852,5.98573,5.98356,5.98517,60000000.0
2006-04-26 22:35:00,5.98358,5.98577,5.9831,5.98408,56000000.0
2006-04-26 22:40:00,5.98463,5.98595,5.98339,5.9852,63000000.0
2006-04-26 22:45:00,5.98465,5.98641,5.98393,5.98508,68000000.0
2006-04-26 22:50:00,5.98514,5.98676,5.98389,5.9862,70000000.0
2006-04-26 22:55:00,5.98626,5.98681,5.98319,5.98463,64000000.0
2006-04-26 23:00:00,5.98461,5.98737,5.98318,5.9869,68000000.0
2006-04-26 23:05:00,5.98576,5.9873,5.98412,5.98558,60000000.0
2006-04-26 23:10:00,5.98646,5.98813,5.98471,5.98686,66000000.0
2006-04-26 23:15:00,5.98704,5.98872,5.98656,5.98736,65000000.0
2006-04-26 23:20:00,5.98724,5.98891,5.98505,5.9868,66000000.0
2006-04-26 23:25:00,5.98709,5.98869,5.98464,5.9848,64000000.0
2006-04-26 23:30:00,5.98505,5.98745,5.98477,5.98477,72000000.0
2006-04-26 23:35:00,5.98411,5.98695,5.98391,5.98695,62000000.0
2006-04-26 23:40:00,5.98766,5.98965,5.98559,5.9894,80000000.0
2006-04-26 23:45:00,5.98837,5.9906,5.98723,5.98797,76000000.0
2006-04-26 23:50:00,5.98796,5.98859,5.98534,5.98761,67000000.0
2006-04-26 23:55:00,5.98763,5.988,5.9852,5.9866,76000000.0
2006-04-27 00:00:00,5.98821,5.98926,5.98625,5.98694,70000000.0
2006-04-27 00:05:00,5.98716,5.98961,5.98701,5.9882,62000000.0
2006-04-27 00:10:00,5.98574,5.98881,5.98574,5.98641,63000000.0
2006-04-27 00:15:00,5.9862,5.98833,5.98489,5.98489,65000000.0
2006-04-27 00:20:00,5.98436,5.98757,5.98427,5.9855,60000000.0
2006-04-27 00:25:00,5.98496,5.98721,5.98402,5.98486,66000000.0
2006-04-27 00:30:00,5.98525,5.98709,5.98344,5.98514,64000000.0
2006-04-27 00:35:00,5.98386,5.98637,5.98378,5.98457,80000000.0
2006-04-27 00:40:00,5.98471,5.98718,5.9842,5.9848,61000000.0
2006-04-27 00:45:00,5.98366,5.9865,5.98322,5.98569,63000000.0
2006-04-27 00:50:00,5.98553,5.98923,5.98492,5.98923,60000000.0
2006-04-27 00:55:00,5.9884,5.98969,5.98574,5.98637,66000000.0
2006-04-27 01:00:00,5.98706,5.98775,5.9843,5.98537,63000000.0
2006-04-27 01:05:00,5.98489,5.98931,5.98489,5.98629,70000000.0
2006-04-27 01:10:00,5.98627,5.98828,5.98593,5.98646,55000000.0
2006-04-27 01:15:00,5.98649,5.98812,5.98395,5.98618,63000000.0
2006-04-27 01:20:00,5.98556,5.98853,5.9855,5.986,59000000.0
2006-04-27 01:25:00,5.98594,5.9875,5.98584,5.98595,70000000.0
2006-04-27 01:30:00,5.98708,5.98854,5.98576,5.98585,68000000.0
2006-04-27 01:35:00,5.98604,5.98731,5.98425,5.98598,71000000.0
2006-04-27 01:40:00,5.98671,5.98839,5.98542,5.98711,72000000.0
2006-04-27 01:45:00,5.98622,5.98779,5.98463,5.98633,68000000.0
2006-04-27 01:50:00,5.98726,5.98726,5.98402,5.98534,67000000.0
2006-04-27 01:55:00,5.98495,5.98637,5.98344,5.98581,61000000.0
2006-04-27 02:00:00,5.98571,5.98626,5.98365,5.98504,69000000.0
2006-04-27 02:05:00,5.98409,5.98665,5.98362,5.98458,73000000.0
2006-04-27 02:10:00,5.98578,5.98753,5.98478,5.98539,74000000.0
2006-04-27 02:15:00,5.98492,5.98697,5.9844,5.98613,70000000.0
2006-04-27 02:20:00,5.98635,5.98781,5.9849,5.98633,74000000.0
2006-04-27 02:25:00,5.98578,5.98749,5.98445,5.9871,59000000.0
2006-04-27 02:30:00,5.98719,5.98758,5.98484,5.98584,64000000.0
2006-04-27 02:35:00,5.98613,5.98732,5.98379,5.98603,71000000.0
2006-04-27 02:40:00,5.98583,5.98617,5.98275,5.98398,69000000.0
2006-04-27 02:45:00,5.9826,5.9841,5.98093,5.98281,69000000.0
2006-04-27 02:50:00,5.98201,5.98282,5.97948,5.98173,66000000.0
2006-04-27 02:55:00,5.98216,5.98252,5.97869,5.97944,65000000.0
2006-04-27 03:00:00,5.97959,5.98109,5.97879,5.98077,67000000.0
2006-04-27 03:05:00,5.98121,5.98217,5.97724,5.97724,68000000.0
2006-04-27 03:10:00,5.97621,5.97816,5.97565,5.97715,80000000.0
2006-04-27 03:15:00,5.97753,5.9781,5.97564,5.97763,50000000.0
2006-04-27 03:20:00,5.9777,5.98044,5.97682,5.98044,62000000.0
2006-04-27 03:25:00,5.97942,5.98129,5.97862,5.97999,71000000.0
2006-04-27 03:30:00,5.97991,5.98152,5.97909,5.97985,68000000.0
2006-04-27 03:35:00,5.98057,5.98228,5.97939,5.98215,60000000.0
2006-04-27 03:40:00,5.98164,5.98224,5.98014,5.98224,82000000.0
2006-04-27 03:45:00,5.98185,5.98341,5.98056,5.98244,53000000.0
2006-04-27 03:50:00,5.98231,5.98257,5.98052,5.98203,74000000.0
2006-04-27 03:55:00,5.98236,5.98407,5.98066,5.98118,63000000.0
2006-04-27 04:00:00,5.98235,5.98435,5.98155,5.98246,70000000.0
2006-04-27 04:05:00,5.98357,5.98399,5.98091,5.98212,66000000.0
2006-04-27 04:10:00,5.98295,5.98378,5.98142,5.98274,77000000.0
2006-04-27 04:15:00,5.98303,5.98454,5.98218,5.98384,57000000.0
2006-04-27 04:20:00,5.98354,5.98505,5.98183,5.98368,62000000.0
2006-04-27 04:25:00,5.98351,5.98425,5.98135,5.9827,53000000.0
2006-04-27 04:30:00,5.98213,5.98449,5.98168,5.9822,66000000.0
2006-04-27 04:35:00,5.98233,5.98403,5.98144,5.98304,64000000.0
2006-04-27 04:40:00,5.98246,5.98412,5.98146,5.98358,54000000.0
2006-04-27 04:45:00,5.98314,5.98372,5.98189,5.98321,63000000.0
2006-04-27 04:50:00,5.98368,5.98446,5.982,5.98295,71000000.0
2006-04-27 04:55:00,5.98353,5.98386,5.98141,5.98336,65000000.0
2006-04-27 05:00:00,5.98301,5.98407,5.98134,5.98406,62000000.0
2006-04-27 05:05:00,5.9836,5.9863,5.98185,5.9863,72000000.0
2006-04-27 05:10:00,5.9853,5.98595,5.9835,5.98438,59000000.0
2006-04-27 05:15:00,5.98458,5.98515,5.98245,5.98512,67000000.0
2006-04-27 05:20:00,5.98459,5.98592,5.98324,5.98452,79000000.0
2006-04-27 05:25:00,5.9833,5.98618,5.9833,5.98506,66000000.0
2006-04-27 05:30:00,5.98538,5.98738,5.98447,5.98593,76000000.0
2006-04-27 05:35:00,5.98565,5.98675,5.98427,5.98622,78000000.0
2006-04-27 05:40:00,5.98603,5.98767,5.98262,5.98262,61000000.0
2006-04-27 05:45:00,5.9829,5.98543,5.98265,5.98415,77000000.0
2006-04-27 05:50:00,5.98484,5.98621,5.98388,5.985,62000000.0
2006-04-27 05:55:00,5.98477,5.98636,5.98321,5.98426,70000000.0
2006-04-27 06:00:00,5.98426,5.98608,5.98353,5.98536,77000000.0
2006-04-27 06:05:00,5.9835,5.98572,5.9835,5.98446,81000000.0
2006-04-27 06:10:00,5.98403,5.98659,5.98386,5.98526,73000000.0
2006-04-27 06:15:00,5.98518,5.98728,5.98383,5.98656,69000000.0
2006-04-27 06:20:00,5.98559,5.98792,5.98504,5.98705,68000000.0
2006-04-27 06:25:00,5.98706,5.98789,5.98456,5.98642,71000000.0
2006-04-27 06:30:00,5.98664,5.98771,5.98474,5.98507,58000000.0
2006-04-27 06:35:00,5.98511,5.98763,5.98468,5.98541,72000000.0
2006-04-27 06:40:00,5.98596,5.98686,5.98437,5.98474,71000000.0
2006-04-27 06:45:00,5.98442,5.98626,5.98358,5.98437,69000000.0
2006-04-27 06:50:00,5.98386,5.98565,5.98352,5.98367,56000000.0
2006-04-27 06:55:00,5.98378,5.98532,5.98342,5.98486,64000000.0
2006-04-27 07:00:00,5.98491,5.98592,5.9831,5.98396,58000000.0
2006-04-27 07:05:00,5.98457,5.98488,5.9817,5.98237,59000000.0
2006-04-27 07:10:00,5.98245,5.98507,5.98154,5.98362,82000000.0
2006-04-27 07:15:00,5.98365,5.98518,5.98248,5.98435,80000000.0
2006-04-27 07:20:00,5.9846,5.98496,5.98199,5.9836,76000000.0
2006-04-27 07:25:00,5.98418,5.98425,5.98113,5.98248,78000000.0
2006-04-27 07:30:00,5.98259,5.98365,5.98084,5.98226,61000000.0
2006-04-27 07:35:00,5.98251,5.98427,5.98067,5.98122,63000000.0
2006-04-27 07:40:00,5.98168,5.98355,5.98055,5.98209,55000000.0
2006-04-27 07:45:00,5.98177,5.9838,5.98107,5.98144,59000000.0
2006-04-27 07:50:00,5.98179,5.98316,5.97993,5.98316,67000000.0
2006-04-27 07:55:00,5.9828,5.98431,5.98156,5.98396,62000000.0
2006-04-27 08:00:00,5.98472,5.98472,5.98149,5.98187,65000000.0
2006-04-27 08:05:00,5.98215,5.98765,5.98215,5.98525,73000000.0
2006-04-27 08:10:00,5.98528,5.98677,5.98399,5.98529,58000000.0
2006-04-27 08:15:00,5.98618,5.98823,5.98487,5.98724,59000000.0
2006-04-27 08:20:00,5.98694,5.98781,5.98499,5.98633,64000000.0
2006-04-27 08:25:00,5.98509,5.99093,5.98509,5.99087,56000000.0
2006-04-27 08:30:00,5.99011,5.99096,5.98746,5.98845,62000000.0
2006-04-27 08:35:00,5.98824,5.98967,5.98709,5.98858,56000000.0
2006-04-27 08:40:00,5.98819,5.98852,5.98602,5.98647,58000000.0
2006-04-27 08:45:00,5.98784,5.98997,5.98591,5.98734,76000000.0
2006-04-27 08:50:00,5.98627,5.98789,5.9824,5.98503,81000000.0
2006-04-27 08:55:00,5.98538,5.98588,5.98202,5.98361,70000000.0
2006-04-27 09:00:00,5.98516,5.98623,5.98074,5.98432,62000000.0
2006-04-27 09:05:00,5.9851,5.98647,5.98372,5.98443,66000000.0
2006-04-27 09:10:00,5.98552,5.98679,5.98434,5.98644,67000000.0
2006-04-27 09:15:00,5.9855,5.9882,5.98189,5.98655,72000000.0
2006-04-27 09:20:00,5.98746,5.98759,5.98452,5.98588,74000000.0
2006-04-27 09:25:00,5.98864,5.99157,5.9852,5.99066,68000000.0
2006-04-27 09:30:00,5.99074,5.99154,5.9872,5.99041,69000000.0
2006-04-27 09:35:00,5.99021,5.99228,5.9864,5.99227,85000000.0
2006-04-27 09:40:00,5.99217,5.99471,5.99169,5.99307,74000000.0
2006-04-27 09:45:00,5.99412,5.99448,5.99099,5.99165,76000000.0
2006-04-27 09:50:00,5.99324,5.99415,5.99068,5.9935,74000000.0
2006-04-27 09:55:00,5.99331,5.99591,5.99023,5.99488,68000000.0
2006-04-27 10:00:00,5.995,5.99511,5.99198,5.99284,75000000.0
2006-04-27 10:05:00,5.99254,5.99317,5.98733,5.9912,50000000.0
2006-04-27 10:10:00,5.99187,5.99277,5.98917,5.99091,70000000.0
2006-04-27 10:15:00,5.99038,5.99139,5.98807,5.9904,74000000.0
2006-04-27 10:20:00,5.99036,5.99227,5.98919,5.99052,60000000.0
2006-04-27 10:25:00,5.99064,5.99218,5.98755,5.98839,60000000.0
2006-04-27 10:30:00,5.98975,5.99066,5.98751,5.99041,57000000.0
2006-04-27 10:35:00,5.9905,5.99252,5.98806,5.99252,72000000.0
2006-04-27 10:40:00,5.99259,5.99288,5.98885,5.99032,62000000.0
2006-04-27 10:45:00,5.99013,5.9929,5.98957,5.99175,55000000.0
2006-04-27 10:50:00,5.99105,5.99286,5.99006,5.99012,72000000.0
2006-04-27 10:55:00,5.98993,5.99301,5.98992,5.99224,49000000.0
2006-04-27 11:00:00,5.99253,5.99331,5.98972,5.99237,61000000.0
2006-04-27 11:05:00,5.98988,5.99368,5.98988,5.99196,71000000.0
2006-04-27 11:10:00,5.99258,5.99348,5.98928,5.99039,67000000.0
2006-04-27 11:15:00,5.98922,5.99106,5.98862,5.99106,63000000.0
2006-04-27 11:20:00,5.98995,5.9909,5.98729,5.98961,76000000.0
2006-04-27 11:25:00,5.98994,5.99176,5.9889,5.99059,64000000.0
2006-04-27 11:30:00,5.99165,5.99449,5.98955,5.99321,74000000.0
2006-04-27 11:35:00,5.99342,5.99614,5.99172,5.99413,60000000.0
2006-04-27 11:40:00,5.99342,5.99488,5.99022,5.99285,64000000.0
2006-04-27 11:45:00,5.99286,5.99304,5.98917,5.99166,62000000.0
2006-04-27 11:50:00,5.9906,5.99226,5.98927,5.9916,68000000.0
2006-04-27 11:55:00,5.99019,5.9936,5.98937,5.99174,52000000.0
2006-04-27 12:00:00,5.99147,5.99371,5.98875,5.9935,63000000.0
2006-04-27 12:05:00,5.99306,5.99384,5.99012,5.99012,61000000.0
2006-04-27 12:10:00,5.9914,5.99283,5.98962,5.9914,63000000.0
2006-04-27 12:15:00,5.99099,5.99237,5.98964,5.99,56000000.0
2006-04-27 12:20:00,5.99079,5.99183,5.98807,5.99093,70000000.0
2006-04-27 12:25:00,5.99026,5.99318,5.98867,5.9921,57000000.0
2006-04-27 12:30:00,5.99228,5.99243,5.9879,5.9897,61000000.0
2006-04-27 12:35:00,5.9904,5.99699,5.9898,5.99477,64000000.0
2006-04-27 12:40:00,5.99679,5.9995,5.9952,5.99609,70000000.0
2006-04-27 12:45:00,5.99611,5.99806,5.99504,5.99672,65000000.0
2006-04-27 12:50:00,5.99695,6.00005,5.99532,5.99868,66000000.0
2006-04-27 12:55:00,5.99884,5.9997,5.99587,5.99734,62000000.0
2006-04-27 13:00:00,5.99815,5.99911,5.99578,5.99578,81000000.0
2006-04-27 13:05:00,5.99695,5.99847,5.99455,5.99552,77000000.0
2006-04-27 13:10:00,5.99572,5.99693,5.9936,5.99507,79000000.0
2006-04-27 13:15:00,5.99455,5.99603,5.99315,5.99512,63000000.0
2006-04-27 13:20:00,5.99503,5.99789,5.99352,5.99567,78000000.0
2006-04-27 13:25:00,5.9952,5.99744,5.9939,5.99656,62000000.0
2006-04-27 13:30:00,5.99627,5.99823,5.99514,5.99697,55000000.0
2006-04-27 13:35:00,5.99716,6.00248,5.99645,6.00208,65000000.0
2006-04-27 13:40:00,6.00332,6.00507,6.00017,6.00505,55000000.0
2006-04-27 13:45:00,6.00521,6.00547,5.99976,6.00382,64000000.0
2006-04-27 13:50:00,6.00463,6.00794,6.00142,6.00597,58000000.0
2006-04-27 13:55:00,6.00618,6.00666,6.00114,6.00344,59000000.0
2006-04-27 14:00:00,6.00267,6.00669,6.00057,6.00431,72000000.0
2006-04-27 14:05:00,6.00384,6.00437,5.99987,6.00269,60000000.0
2006-04-27 14:10:00,6.00297,6.00455,6.00051,6.00285,56000000.0
2006-04-27 14:15:00,6.00321,6.00491,6.00155,6.00186,76000000.0
2006-04-27 14:20:00,6.0027,6.0027,5.99801,5.9983,52000000.0
2006-04-27 14:25:00,5.99908,6.00144,5.99694,5.99944,65000000.0
2006-04-27 14:30:00,6.00044,6.00169,5.99784,6.00056,60000000.0
2006-04-27 14:35:00,5.99995,6.00252,5.99717,6.00074,63000000.0
2006-04-27 14:40:00,5.99916,6.00287,5.99916,6.00145,77000000.0
2006-04-27 14:45:00,6.00003,6.00259,5.99837,6.00193,56000000.0
2006-04-27 14:50:00,6.0011,6.00217,5.99945,6.00057,60000000.0
2006-04-27 14:55:00,5.99888,6.00113,5.99427,5.99654,71000000.0
2006-04-27 15:00:00,5.99668,5.99824,5.9948,5.99693,76000000.0
2006-04-27 15:05:00,5.99646,5.99844,5.99338,5.99561,68000000.0
2006-04-27 15:10:00,5.9952,5.99581,5.99194,5.99434,61000000.0
2006-04-27 15:15:00,5.99515,5.9978,5.99288,5.99562,68000000.0
2006-04-27 15:20:00,5.99764,5.99773,5.99335,5.99371,59000000.0
2006-04-27 15:25:00,5.99317,5.9948,5.98964,5.99165,71000000.0
2006-04-27 15:30:00,5.99219,5.9928,5.9886,5.99104,68000000.0
2006-04-27 15:35:00,5.99182,5.99271,5.99002,5.99042,52000000.0
2006-04-27 15:40:00,5.99252,5.99481,5.99052,5.99481,62000000.0
2006-04-27 15:45:00,5.99343,5.99496,5.99209,5.99366,81000000.0
2006-04-27 15:50:00,5.99344,5.99414,5.99189,5.99332,75000000.0
2006-04-27 15:55:00,5.9924,5.99599,5.9894,5.99574,74000000.0
2006-04-27 16:00:00,5.99523,5.99523,5.97072,5.97887,61000000.0
2006-04-27 16:05:00,5.97954,5.97954,5.96561,5.96723,70000000.0
2006-04-27 16:10:00,5.96722,5.97041,5.9645,5.9672,64000000.0
2006-04-27 16:15:00,5.96693,5.96704,5.96164,5.96469,66000000.0
2006-04-27 16:20:00,5.96425,5.96596,5.96087,5.96544,65000000.0
2006-04-27 16:25:00,5.96479,5.96479,5.95283,5.95336,51000000.0
2006-04-27 16:30:00,5.95262,5.95343,5.94672,5.94976,53000000.0
2006-04-27 16:35:00,5.9495,5.9541,5.94712,5.95395,78000000.0
2006-04-27 16:40:00,5.95401,5.95529,5.94702,5.95,86000000.0
2006-04-27 16:45:00,5.95005,5.95286,5.94083,5.94349,59000000.0
2006-04-27 16:50:00,5.9439,5.94431,5.94014,5.94171,66000000.0
2006-04-27 16:55:00,5.94183,5.9453,5.94183,5.94446,52000000.0
2006-04-27 17:00:00,5.94363,5.94553,5.94137,5.94454,62000000.0
2006-04-27 17:05:00,5.94539,5.94717,5.94375,5.9463,73000000.0
2006-04-27 17:10:00,5.94509,5.94795,5.94342,5.94795,57000000.0
2006-04-27 17:15:00,5.94839,5.95138,5.94717,5.94923,71000000.0
2006-04-27 17:20:00,5.95056,5.95303,5.9495,5.95187,55000000.0
2006-04-27 17:25:00,5.95216,5.95351,5.94956,5.95031,62000000.0
2006-04-27 17:30:00,5.95173,5.95173,5.94675,5.94906,63000000.0
2006-04-27 17:35:00,5.94864,5.94965,5.94477,5.94654,64000000.0
2006-04-27 17:40:00,5.94684,5.94823,5.94437,5.9455,76000000.0
2006-04-27 17:45:00,5.9455,5.94758,5.94312,5.9461,60000000.0
2006-04-27 17:50:00,5.94725,5.96265,5.94447,5.95305,86000000.0
2006-04-27 17:55:00,5.95167,5.95276,5.94798,5.95068,66000000.0
2006-04-27 18:00:00,5.95083,5.95084,5.9406,5.9406,72000000.0
2006-04-27 18:05:00,5.94152,5.94391,5.93903,5.9402,73000000.0
2006-04-27 18:10:00,5.9415,5.94476,5.93975,5.94398,58000000.0
2006-04-27 18:15:00,5.94322,5.94752,5.94177,5.94752,61000000.0
2006-04-27 18:20:00,5.94784,5.94802,5.94364,5.94384,63000000.0
2006-04-27 18:25:00,5.9438,5.94628,5.94231,5.94628,67000000.0
2006-04-27 18:30:00,5.94558,5.94563,5.94158,5.94175,65000000.0
2006-04-27 18:35:00,5.94219,5.94661,5.94164,5.94526,76000000.0
2006-04-27 18:40:00,5.94495,5.94644,5.94375,5.94531,67000000.0
2006-04-27 18:45:00,5.94523,5.94708,5.943,5.94422,66000000.0
2006-04-27 18:50:00,5.94406,5.94454,5.94077,5.9419,63000000.0
2006-04-27 18:55:00,5.9413,5.94303,5.9384,5.93984,71000000.0
2006-04-27 19:00:00,5.9398,5.94359,5.93948,5.94119,70000000.0
2006-04-27 19:05:00,5.9422,5.9447,5.94008,5.94199,76000000.0
2006-04-27 19:10:00,5.94209,5.94276,5.93952,5.94059,68000000.0
2006-04-27 19:15:00,5.94035,5.94217,5.93902,5.94193,61000000.0
2006-04-27 19:20:00,5.94204,5.94249,5.93954,5.94132,72000000.0
2006-04-27 19:25:00,5.94046,5.94478,5.94046,5.94445,62000000.0
2006-04-27 19:30:00,5.94422,5.94422,5.94126,5.94181,66000000.0
2006-04-27 19:35:00,5.94222,5.94452,5.94059,5.9429,63000000.0
2006-04-27 19:40:00,5.9434,5.94643,5.94305,5.94539,70000000.0
2006-04-27 19:45:00,5.94401,5.94629,5.94357,5.94578,70000000.0
2006-04-27 19:50:00,5.94597,5.94936,5.94466,5.94771,71000000.0
2006-04-27 19:55:00,5.94773,5.94896,5.94652,5.94801,68000000.0
2006-04-27 20:00:00,5.94779,5.94869,5.94453,5.9461,67000000.0
2006-04-27 20:05:00,5.94613,5.94731,5.94442,5.94635,65000000.0
2006-04-27 20:10:00,5.94533,5.94745,5.94445,5.94658,66000000.0
2006-04-27 20:15:00,5.94544,5.94615,5.94292,5.94416,64000000.0
2006-04-27 20:20:00,5.94416,5.94527,5.94288,5.94472,65000000.0
2006-04-27 20:25:00,5.94465,5.94595,5.94212,5.94283,63000000.0
2006-04-27 20:30:00,5.94322,5.94486,5.94156,5.94338,59000000.0
2006-04-27 20:35:00,5.94282,5.94627,5.94252,5.94592,70000000.0
2006-04-27 20:40:00,5.94519,5.94628,5.94285,5.94417,89000000.0
2006-04-27 20:45:00,5.94333,5.94565,5.94186,5.94322,67000000.0
2006-04-27 20:50:00,5.94327,5.94396,5.93959,5.94167,62000000.0
2006-04-27 20:55:00,5.94266,5.94399,5.941,5.94356,65000000.0
2006-04-27 21:00:00,5.94314,5.94469,5.94171,5.94445,72000000.0
2006-04-27 21:05:00,5.94346,5.94583,5.94263,5.94449,66000000.0
2006-04-27 21:10:00,5.94454,5.94661,5.94341,5.94496,62000000.0
2006-04-27 21:15:00,5.94463,5.94745,5.94366,5.94739,68000000.0
2006-04-27 21:20:00,5.94717,5.94748,5.94383,5.94551,52000000.0
2006-04-27 21:25:00,5.94487,5.94611,5.94313,5.94472,58000000.0
2006-04-27 21:30:00,5.94547,5.94663,5.94387,5.94459,59000000.0
2006-04-27 21:35:00,5.94454,5.94611,5.94314,5.94413,88000000.0
2006-04-27 21:40:00,5.94322,5.94595,5.94268,5.94558,65000000.0
2006-04-27 21:45:00,5.94594,5.94722,5.94434,5.94533,62000000.0
2006-04-27 21:50:00,5.94574,5.94685,5.9437,5.94514,62000000.0
2006-04-27 21:55:00,5.94359,5.94648,5.94285,5.94518,72000000.0
2006-04-27 22:00:00,5.94535,5.94668,5.94435,5.94435,79000000.0
2006-04-27 22:05:00,5.94446,5.94638,5.94372,5.94489,67000000.0
2006-04-27 22:10:00,5.94567,5.94644,5.94367,5.94443,64000000.0
2006-04-27 22:15:00,5.94409,5.94737,5.94409,5.9469,69000000.0
2006-04-27 22:20:00,5.94674,5.94933,5.94568,5.94853,69000000.0
2006-04-27 22:25:00,5.94635,5.94879,5.94606,5.94753,63000000.0
2006-04-27 22:30:00,5.94764,5.94929,5.94606,5.9473,60000000.0
2006-04-27 22:35:00,5.94815,5.9491,5.9462,5.94696,56000000.0
2006-04-27 22:40:00,5.94693,5.9473,5.94406,5.94533,63000000.0
2006-04-27 22:45:00,5.94481,5.94784,5.94412,5.94644,68000000.0
2006-04-27 22:50:00,5.94578,5.94662,5.94301,5.94398,70000000.0
2006-04-27 22:55:00,5.94377,5.94661,5.94377,5.94444,64000000.0
2006-04-27 23:00:00,5.94552,5.94854,5.94552,5.9465,68000000.0
2006-04-27 23:05:00,5.94621,5.94871,5.94411,5.94848,60000000.0
2006-04-27 23:10:00,5.94695,5.94828,5.94558,5.94664,66000000.0
2006-04-27 23:15:00,5.94756,5.94848,5.94426,5.94476,65000000.0
2006-04-27 23:20:00,5.94445,5.94637,5.94303,5.94476,66000000.0
2006-04-27 23:25:00,5.94355,5.94631,5.94231,5.94346,64000000.0
2006-04-27 23:30:00,5.9425,5.94538,5.94134,5.94262,72000000.0
2006-04-27 23:35:00,5.94235,5.94545,5.94206,5.9452,62000000.0
2006-04-27 23:40:00,5.94491,5.94762,5.94414,5.94604,80000000.0
2006-04-27 23:45:00,5.94657,5.94756,5.94489,5.94625,76000000.0
2006-04-27 23:50:00,5.94678,5.94783,5.94495,5.94713,67000000.0
2006-04-27 23:55:00,5.94679,5.94841,5.94623,5.9474,76000000.0
2006-04-28 00:00:00,5.94714,5.9492,5.94636,5.94793,70000000.0
2006-04-28 00:05:00,5.949,5.94945,5.94681,5.94825,62000000.0
2006-04-28 00:10:00,5.94845,5.95078,5.94779,5.94877,63000000.0
2006-04-28 00:15:00,5.94844,5.94942,5.94716,5.94777,65000000.0
2006-04-28 00:20:00,5.94687,5.9483,5.94513,5.94812,60000000.0
2006-04-28 00:25:00,5.94731,5.94827,5.9453,5.94603,66000000.0
2006-04-28 00:30:00,5.94596,5.94728,5.9437,5.94477,64000000.0
2006-04-28 00:35:00,5.9441,5.94516,5.94254,5.94339,80000000.0
2006-04-28 00:40:00,5.94346,5.94655,5.94331,5.94371,61000000.0
2006-04-28 00:45:00,5.94376,5.94646,5.94376,5.94563,63000000.0
2006-04-28 00:50:00,5.94585,5.94719,5.94523,5.94644,60000000.0
2006-04-28 00:55:00,5.94706,5.94769,5.94564,5.9457,66000000.0
2006-04-28 01:00:00,5.94579,5.94824,5.94545,5.94715,63000000.0
2006-04-28 01:05:00,5.94748,5.9481,5.94502,5.94502,70000000.0
2006-04-28 01:10:00,5.94491,5.94884,5.94491,5.9477,55000000.0
2006-04-28 01:15:00,5.94776,5.94919,5.94637,5.94774,63000000.0
2006-04-28 01:20:00,5.94755,5.94891,5.94578,5.94578,59000000.0
2006-04-28 01:25:00,5.9462,5.94674,5.94441,5.94616,70000000.0
2006-04-28 01:30:00,5.94594,5.94687,5.94375,5.94537,68000000.0
2006-04-28 01:35:00,5.94542,5.9464,5.94361,5.94432,71000000.0
2006-04-28 01:40:00,5.94375,5.9463,5.94357,5.94528,72000000.0
2006-04-28 01:45:00,5.94542,5.94595,5.94338,5.9454,68000000.0
2006-04-28 01:50:00,5.94576,5.94577,5.94375,5.94395,67000000.0
2006-04-28 01:55:00,5.9438,5.94509,5.94128,5.94295,61000000.0
2006-04-28 02:00:00,5.94319,5.94404,5.94102,5.94369,69000000.0
2006-04-28 02:05:00,5.94256,5.94556,5.94256,5.94556,73000000.0
2006-04-28 02:10:00,5.94512,5.94603,5.94291,5.94534,74000000.0
2006-04-28 02:15:00,5.94484,5.94587,5.94248,5.94478,70000000.0
2006-04-28 02:20:00,5.94544,5.94628,5.94209,5.94397,74000000.0
2006-04-28 02:25:00,5.94455,5.94661,5.94347,5.94636,59000000.0
2006-04-28 02:30:00,5.94513,5.94709,5.94405,5.94574,64000000.0
2006-04-28 02:35:00,5.94652,5.94792,5.94467,5.94724,71000000.0
2006-04-28 02:40:00,5.9482,5.9482,5.94469,5.94531,69000000.0
2006-04-28 02:45:00,5.94593,5.94721,5.94504,5.94656,69000000.0
2006-04-28 02:50:00,5.94541,5.94678,5.94386,5.9441,66000000.0
2006-04-28 02:55:00,5.94596,5.94642,5.94198,5.94222,65000000.0
2006-04-28 03:00:00,5.94196,5.94478,5.9402,5.9424,67000000.0
2006-04-28 03:05:00,5.94407,5.94542,5.94231,5.94232,68000000.0
2006-04-28 03:10:00,5.94236,5.94552,5.942,5.94502,80000000.0
2006-04-28 03:15:00,5.94538,5.94647,5.94423,5.94593,50000000.0
2006-04-28 03:20:00,5.94544,5.9469,5.94472,5.94593,62000000.0
2006-04-28 03:25:00,5.94742,5.94975,5.94507,5.94713,71000000.0
2006-04-28 03:30:00,5.94738,5.9498,5.94702,5.94847,68000000.0
2006-04-28 03:35:00,5.94871,5.95102,5.94739,5.94913,60000000.0
2006-04-28 03:40:00,5.95072,5.95161,5.94841,5.95007,82000000.0
2006-04-28 03:45:00,5.94921,5.95175,5.94797,5.94905,53000000.0
2006-04-28 03:50:00,5.94844,5.95064,5.9481,5.95032,74000000.0
2006-04-28 03:55:00,5.95018,5.95248,5.94886,5.95112,63000000.0
2006-04-28 04:00:00,5.95024,5.95226,5.94848,5.95109,70000000.0
2006-04-28 04:05:00,5.95127,5.95127,5.94869,5.9503,66000000.0
2006-04-28 04:10:00,5.94996,5.95112,5.9483,5.95035,77000000.0
2006-04-28 04:15:00,5.95013,5.95101,5.94884,5.94943,57000000.0
2006-04-28 04:20:00,5.95091,5.95119,5.94852,5.94891,62000000.0
2006-04-28 04:25:00,5.94882,5.95091,5.94861,5.95063,53000000.0
2006-04-28 04:30:00,5.94993,5.95116,5.94785,5.95029,66000000.0
2006-04-28 04:35:00,5.95045,5.9513,5.94767,5.94767,64000000.0
2006-04-28 04:40:00,5.94941,5.95053,5.94756,5.94994,54000000.0
2006-04-28 04:45:00,5.94976,5.95004,5.94754,5.94761,63000000.0
2006-04-28 04:50:00,5.94792,5.94972,5.94758,5.94765,71000000.0
2006-04-28 04:55:00,5.94807,5.94983,5.9474,5.94885,65000000.0
2006-04-28 05:00:00,5.94871,5.94892,5.94676,5.94773,62000000.0
2006-04-28 05:05:00,5.94944,5.94944,5.94634,5.94671,72000000.0
2006-04-28 05:10:00,5.94626,5.94884,5.94625,5.94707,59000000.0
2006-04-28 05:15:00,5.9472,5.95027,5.9472,5.94832,67000000.0
2006-04-28 05:20:00,5.94989,5.95045,5.94747,5.94784,79000000.0
2006-04-28 05:25:00,5.94747,5.94979,5.94743,5.9479,66000000.0
2006-04-28 05:30:00,5.94822,5.94995,5.94788,5.94979,76000000.0
2006-04-28 05:35:00,5.94968,5.95141,5.94841,5.94934,78000000.0
2006-04-28 05:40:00,5.94986,5.9501,5.94785,5.94813,61000000.0
2006-04-28 05:45:00,5.94845,5.94956,5.9477,5.94817,77000000.0
2006-04-28 05:50:00,5.94777,5.94984,5.94726,5.94905,62000000.0
2006-04-28 05:55:00,5.95025,5.95025,5.9475,5.94946,70000000.0
2006-04-28 06:00:00,5.9501,5.95032,5.94728,5.94872,77000000.0
2006-04-28 06:05:00,5.94821,5.95077,5.94786,5.94938,81000000.0
2006-04-28 06:10:00,5.94928,5.9511,5.94838,5.95027,73000000.0
2006-04-28 06:15:00,5.95143,5.95143,5.94859,5.9491,69000000.0
2006-04-28 06:20:00,5.94884,5.9509,5.94878,5.94925,68000000.0
2006-04-28 06:25:00,5.94919,5.95083,5.94728,5.94771,71000000.0
2006-04-28 06:30:00,5.9479,5.95016,5.94741,5.94872,58000000.0
2006-04-28 06:35:00,5.94722,5.94943,5.94686,5.94698,72000000.0
2006-04-28 06:40:00,5.94675,5.94873,5.94661,5.9467,71000000.0
2006-04-28 06:45:00,5.94625,5.94976,5.94612,5.94766,69000000.0
2006-04-28 06:50:00,5.94766,5.94812,5.94541,5.94664,56000000.0
2006-04-28 06:55:00,5.94627,5.94834,5.94533,5.94667,64000000.0
2006-04-28 07:00:00,5.94583,5.94849,5.94552,5.9476,58000000.0
2006-04-28 07:05:00,5.9463,5.9487,5.9463,5.9482,59000000.0
2006-04-28 07:10:00,5.94851,5.94884,5.94592,5.94702,82000000.0
2006-04-28 07:15:00,5.94652,5.94831,5.94581,5.94703,80000000.0
2006-04-28 07:20:00,5.9469,5.94777,5.94512,5.94732,76000000.0
2006-04-28 07:25:00,5.94722,5.95019,5.94667,5.94889,78000000.0
2006-04-28 07:30:00,5.94768,5.9493,5.94654,5.94776,61000000.0
2006-04-28 07:35:00,5.94825,5.94985,5.9466,5.94884,63000000.0
2006-04-28 07:40:00,5.94956,5.95028,5.94772,5.9484,55000000.0
2006-04-28 07:45:00,5.94694,5.95056,5.94694,5.94891,59000000.0
2006-04-28 07:50:00,5.94734,5.94884,5.94622,5.94696,67000000.0
2006-04-28 07:55:00,5.94714,5.94892,5.9459,5.94791,62000000.0
2006-04-28 08:00:00,5.94804,5.94846,5.94504,5.94594,65000000.0
2006-04-28 08:05:00,5.94585,5.94841,5.94484,5.94748,73000000.0
2006-04-28 08:10:00,5.9477,5.94868,5.94528,5.94726,58000000.0
2006-04-28 08:15:00,5.94688,5.94789,5.94499,5.94554,59000000.0
2006-04-28 08:20:00,5.94591,5.94717,5.94362,5.94509,64000000.0
2006-04-28 08:25:00,5.94464,5.94475,5.93696,5.93819,56000000.0
2006-04-28 08:30:00,5.93836,5.94421,5.93776,5.94253,62000000.0
2006-04-28 08:35:00,5.94446,5.94752,5.94301,5.94631,56000000.0
2006-04-28 08:40:00,5.94586,5.94727,5.9422,5.94567,58000000.0
2006-04-28 08:45:00,5.94589,5.9504,5.94468,5.94621,76000000.0
2006-04-28 08:50:00,5.94666,5.94769,5.94337,5.94592,81000000.0
2006-04-28 08:55:00,5.94462,5.94566,5.94216,5.94402,70000000.0
2006-04-28 09:00:00,5.9435,5.94607,5.94293,5.94578,62000000.0
2006-04-28 09:05:00,5.94626,5.94662,5.94378,5.94497,66000000.0
2006-04-28 09:10:00,5.94533,5.94551,5.94188,5.94523,67000000.0
2006-04-28 09:15:00,5.94439,5.94609,5.93918,5.93932,72000000.0
2006-04-28 09:20:00,5.94016,5.94178,5.93698,5.94169,74000000.0
2006-04-28 09:25:00,5.94184,5.94244,5.9386,5.9404,68000000.0
2006-04-28 09:30:00,5.94062,5.94257,5.93951,5.94168,69000000.0
2006-04-28 09:35:00,5.94058,5.9427,5.93865,5.93983,85000000.0
2006-04-28 09:40:00,5.94016,5.94164,5.93892,5.9405,74000000.0
2006-04-28 09:45:00,5.94109,5.94136,5.93901,5.94028,76000000.0
2006-04-28 09:50:00,5.94129,5.94129,5.93466,5.9395,74000000.0
2006-04-28 09:55:00,5.93959,5.94106,5.93696,5.94069,68000000.0
2006-04-28 10:00:00,5.94041,5.94114,5.93786,5.94026,75000000.0
2006-04-28 10:05:00,5.9397,5.94017,5.93544,5.93729,50000000.0
2006-04-28 10:10:00,5.93683,5.93967,5.93503,5.93953,70000000.0
2006-04-28 10:15:00,5.9394,5.94126,5.93761,5.93998,74000000.0
2006-04-28 10:20:00,5.93933,5.94135,5.93778,5.93969,60000000.0
2006-04-28 10:25:00,5.94034,5.94049,5.93578,5.93893,60000000.0
2006-04-28 10:30:00,5.9375,5.93919,5.93376,5.93551,57000000.0
2006-04-28 10:35:00,5.93409,5.93615,5.93005,5.9345,72000000.0
2006-04-28 10:40:00,5.9347,5.93501,5.9312,5.93386,62000000.0
2006-04-28 10:45:00,5.93378,5.93634,5.93158,5.93158,55000000.0
2006-04-28 10:50:00,5.93291,5.93421,5.93161,5.93286,72000000.0
2006-04-28 10:55:00,5.93344,5.93475,5.93098,5.9336,49000000.0
2006-04-28 11:00:00,5.9323,5.93552,5.93111,5.93542,61000000.0
2006-04-28 11:05:00,5.9354,5.93995,5.93346,5.93981,71000000.0
2006-04-28 11:10:00,5.9396,5.94054,5.93671,5.93817,67000000.0
2006-04-28 11:15:00,5.93848,5.93943,5.9344,5.93667,63000000.0
2006-04-28 11:20:00,5.93573,5.9369,5.93319,5.93513,76000000.0
2006-04-28 11:25:00,5.93483,5.93663,5.93238,5.93416,64000000.0
2006-04-28 11:30:00,5.93494,5.93703,5.93035,5.93487,74000000.0
2006-04-28 11:35:00,5.93513,5.9363,5.93363,5.93604,60000000.0
2006-04-28 11:40:00,5.93598,5.93818,5.93538,5.93767,64000000.0
2006-04-28 11:45:00,5.93676,5.93817,5.93437,5.93574,62000000.0
2006-04-28 11:50:00,5.93729,5.9383,5.93541,5.93787,68000000.0
2006-04-28 11:55:00,5.93754,5.93765,5.93466,5.93604,52000000.0
2006-04-28 12:00:00,5.93602,5.9411,5.9358,5.93954,63000000.0
2006-04-28 12:05:00,5.93951,5.9415,5.93875,5.94112,61000000.0
2006-04-28 12:10:00,5.94013,5.9416,5.93717,5.9416,63000000.0
2006-04-28 12:15:00,5.9418,5.94237,5.93909,5.9393,56000000.0
2006-04-28 12:20:00,5.93972,5.94193,5.93922,5.94133,70000000.0
2006-04-28 12:25:00,5.94012,5.94137,5.93886,5.94021,57000000.0
2006-04-28 12:30:00,5.93998,5.94171,5.93953,5.94073,61000000.0
2006-04-28 12:35:00,5.94232,5.94392,5.93968,5.94069,64000000.0
2006-04-28 12:40:00,5.93994,5.94115,5.93794,5.94034,70000000.0
2006-04-28 12:45:00,5.94003,5.94122,5.93793,5.94023,65000000.0
2006-04-28 12:50:00,5.93858,5.94107,5.93761,5.93761,66000000.0
2006-04-28 12:55:00,5.93867,5.94187,5.93855,5.93956,62000000.0
2006-04-28 13:00:00,5.93953,5.94035,5.93618,5.93903,81000000.0
2006-04-28 13:05:00,5.93847,5.93957,5.93607,5.93864,77000000.0
2006-04-28 13:10:00,5.93991,5.94307,5.93956,5.94193,79000000.0
2006-04-28 13:15:00,5.9422,5.9462,5.94127,5.94473,63000000.0
2006-04-28 13:20:00,5.94589,5.94822,5.94389,5.94437,78000000.0
2006-04-28 13:25:00,5.94581,5.94643,5.94196,5.94643,62000000.0
2006-04-28 13:30:00,5.94635,5.94832,5.94454,5.9482,55000000.0
2006-04-28 13:35:00,5.94802,5.94844,5.94515,5.94515,65000000.0
2006-04-28 13:40:00,5.94506,5.94697,5.94403,5.94697,55000000.0
2006-04-28 13:45:00,5.94546,5.94583,5.9424,5.94456,64000000.0
2006-04-28 13:50:00,5.94466,5.94598,5.94203,5.94299,58000000.0
2006-04-28 13:55:00,5.94207,5.94462,5.94068,5.9436,59000000.0
2006-04-28 14:00:00,5.9435,5.94489,5.9419,5.94409,72000000.0
2006-04-28 14:05:00,5.9448,5.94707,5.94252,5.94673,60000000.0
2006-04-28 14:10:00,5.9467,5.9469,5.94508,5.94522,56000000.0
2006-04-28 14:15:00,5.94532,5.94712,5.94414,5.94502,76000000.0
2006-04-28 14:20:00,5.94558,5.94682,5.94477,5.94647,52000000.0
2006-04-28 14:25:00,5.94713,5.94713,5.94321,5.94517,65000000.0
2006-04-28 14:30:00,5.94393,5.94393,5.93698,5.93894,60000000.0
2006-04-28 14:35:00,5.93712,5.94023,5.93368,5.93368,63000000.0
2006-04-28 14:40:00,5.93497,5.93666,5.9327,5.93666,77000000.0
2006-04-28 14:45:00,5.93742,5.93742,5.93251,5.9361,56000000.0
2006-04-28 14:50:00,5.93611,5.93883,5.93495,5.93602,60000000.0
2006-04-28 14:55:00,5.93687,5.93748,5.93343,5.93503,71000000.0
2006-04-28 15:00:00,5.93277,5.9354,5.93017,5.93411,76000000.0
2006-04-28 15:05:00,5.93265,5.93421,5.93076,5.93321,68000000.0
2006-04-28 15:10:00,5.93425,5.93869,5.93245,5.93838,61000000.0
2006-04-28 15:15:00,5.93806,5.93811,5.93506,5.93725,68000000.0
2006-04-28 15:20:00,5.93836,5.93963,5.93455,5.93849,59000000.0
2006-04-28 15:25:00,5.93823,5.93871,5.93338,5.93492,71000000.0
2006-04-28 15:30:00,5.93496,5.93633,5.93298,5.9349,68000000.0
2006-04-28 15:35:00,5.93407,5.93584,5.93201,5.93359,52000000.0
2006-04-28 15:40:00,5.93384,5.93384,5.92818,5.93027,62000000.0
2006-04-28 15:45:00,5.93011,5.9312,5.92439,5.92788,81000000.0
2006-04-28 15:50:00,5.92846,5.92887,5.924,5.92595,75000000.0
2006-04-28 15:55:00,5.92638,5.92888,5.92614,5.92828,74000000.0
2006-04-28 16:00:00,5.92828,5.92847,5.92803,5.92835,61000000.0
2006-04-28 16:05:00,5.92821,5.93016,5.92807,5.93016,70000000.0
2006-04-28 16:10:00,5.93055,5.93055,5.9266,5.92725,64000000.0
2006-04-28 16:15:00,5.92693,5.92773,5.92525,5.92525,66000000.0
2006-04-28 16:20:00,5.92365,5.92553,5.92255,5.92352,65000000.0
2006-04-28 16:25:00,5.92565,5.92851,5.92461,5.92738,51000000.0
2006-04-28 16:30:00,5.92749,5.92749,5.9235,5.92545,53000000.0
2006-04-28 16:35:00,5.9249,5.92535,5.91993,5.92274,78000000.0
2006-04-28 16:40:00,5.92288,5.92606,5.92034,5.92587,86000000.0
2006-04-28 16:45:00,5.92496,5.92585,5.92091,5.92207,59000000.0
2006-04-28 16:50:00,5.9222,5.92368,5.91904,5.91936,66000000.0
2006-04-28 16:55:00,5.91956,5.92012,5.91575,5.91578,52000000.0
2006-04-28 17:00:00,5.91651,5.91813,5.91506,5.91647,62000000.0
2006-04-28 17:05:00,5.91395,5.91395,5.89991,5.90095,73000000.0
2006-04-28 17:10:00,5.90075,5.90654,5.90027,5.9052,57000000.0
2006-04-28 17:15:00,5.90485,5.90933,5.90367,5.90689,71000000.0
2006-04-28 17:20:00,5.90813,5.90859,5.9036,5.9036,55000000.0
2006-04-28 17:25:00,5.90398,5.9078,5.90398,5.90725,62000000.0
2006-04-28 17:30:00,5.90726,5.90744,5.90286,5.90541,63000000.0
2006-04-28 17:35:00,5.90461,5.90812,5.90384,5.90758,64000000.0
2006-04-28 17:40:00,5.90769,5.91031,5.90523,5.90903,76000000.0
2006-04-28 17:45:00,5.90853,5.90913,5.90638,5.90802,60000000.0
2006-04-28 17:50:00,5.9081,5.90818,5.90268,5.90487,86000000.0
2006-04-28 17:55:00,5.9046,5.90632,5.90191,5.90298,66000000.0
2006-04-28 18:00:00,5.90276,5.90301,5.89859,5.90121,72000000.0
2006-04-28 18:05:00,5.90059,5.90122,5.89847,5.89847,73000000.0
2006-04-28 18:10:00,5.89831,5.90121,5.89726,5.89887,58000000.0
2006-04-28 18:15:00,5.89883,5.90115,5.89646,5.89827,61000000.0
2006-04-28 18:20:00,5.89937,5.90163,5.89727,5.90035,63000000.0
2006-04-28 18:25:00,5.9006,5.903,5.89976,5.9022,67000000.0
2006-04-28 18:30:00,5.90288,5.90331,5.89968,5.9018,65000000.0
2006-04-28 18:35:00,5.90243,5.90629,5.90133,5.90629,76000000.0
2006-04-28 18:40:00,5.90645,5.90717,5.90374,5.90452,67000000.0
2006-04-28 18:45:00,5.90511,5.9055,5.90194,5.90249,66000000.0
2006-04-28 18:50:00,5.90261,5.90302,5.9001,5.90197,63000000.0
2006-04-28 18:55:00,5.90224,5.90236,5.89936,5.89951,71000000.0
2006-04-28 19:00:00,5.89998,5.90537,5.89998,5.90523,70000000.0
2006-04-28 19:05:00,5.90494,5.90512,5.9021,5.9031,76000000.0
2006-04-28 19:10:00,5.90383,5.90496,5.90109,5.90178,68000000.0
2006-04-28 19:15:00,5.90238,5.90297,5.89987,5.90077,61000000.0
2006-04-28 19:20:00,5.90063,5.90294,5.89923,5.90185,72000000.0
2006-04-28 19:25:00,5.90202,5.90347,5.90086,5.90268,62000000.0
2006-04-28 19:30:00,5.90226,5.90546,5.90059,5.90468,66000000.0
2006-04-28 19:35:00,5.90554,5.90647,5.90284,5.90317,63000000.0
2006-04-28 19:40:00,5.90198,5.90526,5.90198,5.90296,70000000.0
2006-04-28 19:45:00,5.90338,5.90488,5.90146,5.90189,70000000.0
2006-04-28 19:50:00,5.9014,5.90348,5.90065,5.90229,71000000.0
2006-04-28 19:55:00,5.90079,5.90245,5.89948,5.90125,68000000.0
2006-04-28 20:00:00,5.9007,5.90242,5.89963,5.90105,67000000.0
2006-04-28 20:05:00,5.90121,5.9031,5.90003,5.90282,65000000.0
2006-04-28 20:10:00,5.90289,5.90351,5.90057,5.90271,66000000.0
2006-04-28 20:15:00,5.90164,5.90383,5.9008,5.90346,64000000.0
2006-04-28 20:20:00,5.90314,5.90401,5.90173,5.90364,65000000.0
2006-04-28 20:25:00,5.90237,5.90472,5.90127,5.90472,63000000.0
2006-04-28 20:30:00,5.90342,5.90414,5.90157,5.90168,59000000.0
2006-04-28 20:35:00,5.90196,5.90459,5.90185,5.90425,70000000.0
2006-04-28 20:40:00,5.90388,5.90696,5.9027,5.90519,89000000.0
2006-04-28 20:45:00,5.9054,5.90827,5.90416,5.90759,67000000.0
2006-04-28 20:50:00,5.90622,5.90849,5.90553,5.9078,62000000.0
2006-04-28 20:55:00,5.9079,5.90975,5.90638,5.90827,65000000.0
2006-04-28 21:00:00,5.90847,5.90891,5.9057,5.90656,72000000.0
2006-04-28 21:05:00,5.90625,5.90832,5.9057,5.90661,66000000.0
2006-04-28 21:10:00,5.90618,5.90796,5.90576,5.90779,62000000.0
2006-04-28 21:15:00,5.90772,5.9086,5.90559,5.90679,68000000.0
2006-04-28 21:20:00,5.90707,5.90906,5.90578,5.90761,52000000.0
2006-04-28 21:25:00,5.90746,5.90815,5.90542,5.90772,58000000.0
2006-04-28 21:30:00,5.90733,5.90793,5.90474,5.9079,59000000.0
2006-04-28 21:35:00,5.90765,5.9086,5.9061,5.9086,88000000.0
2006-04-28 21:40:00,5.9079,5.91144,5.9069,5.90996,65000000.0
2006-04-28 21:45:00,5.90979,5.91123,5.90859,5.90912,62000000.0
2006-04-28 21:50:00,5.90925,5.91196,5.90845,5.9105,62000000.0
2006-04-28 21:55:00,5.91059,5.9114,5.90461,5.90675,72000000.0
2006-04-28 22:00:00,5.9067,5.90788,5.90344,5.9056,79000000.0
2006-04-28 22:05:00,5.90383,5.9047,5.90081,5.90185,67000000.0
2006-04-28 22:10:00,5.90186,5.90186,5.89566,5.89694,64000000.0
2006-04-28 22:15:00,5.89739,5.89973,5.89559,5.89827,69000000.0
2006-04-28 22:20:00,5.89798,5.89978,5.89713,5.89736,69000000.0
2006-04-28 22:25:00,5.89752,5.8999,5.89719,5.89846,63000000.0
2006-04-28 22:30:00,5.89812,5.89925,5.89706,5.89843,60000000.0
2006-04-28 22:35:00,5.89836,5.89995,5.89729,5.89745,56000000.0
2006-04-28 22:40:00,5.89733,5.89993,5.89733,5.89899,63000000.0
2006-04-28 22:45:00,5.89857,5.89977,5.897,5.89921,68000000.0
2006-04-28 22:50:00,5.89897,5.90027,5.89761,5.89795,70000000.0
2006-04-28 22:55:00,5.89807,5.90012,5.89638,5.89744,64000000.0
2006-05-01 02:00:00,5.90583,5.90702,5.90321,5.90525,69000000.0
2006-05-01 02:05:00,5.90558,5.90691,5.90409,5.90599,73000000.0
2006-05-01 02:10:00,5.90453,5.90699,5.90429,5.90571,74000000.0
2006-05-01 02:15:00,5.90602,5.90744,5.90509,5.90629,70000000.0
2006-05-01 02:20:00,5.90637,5.90718,5.90474,5.90578,74000000.0
2006-05-01 02:25:00,5.90624,5.90637,5.90469,5.90525,59000000.0
2006-05-01 02:30:00,5.90477,5.90625,5.90357,5.90546,64000000.0
2006-05-01 02:35:00,5.90466,5.90637,5.90459,5.90554,71000000.0
2006-05-01 02:40:00,5.90637,5.90679,5.90475,5.90623,69000000.0
2006-05-01 02:45:00,5.90634,5.90675,5.90456,5.90603,69000000.0
2006-05-01 02:50:00,5.90646,5.90665,5.90419,5.90606,66000000.0
2006-05-01 02:55:00,5.90645,5.90811,5.90558,5.90685,65000000.0
2006-05-01 03:00:00,5.9061,5.90873,5.90542,5.90824,67000000.0
2006-05-01 03:05:00,5.90869,5.90869,5.90638,5.90779,68000000.0
2006-05-01 03:10:00,5.90789,5.90901,5.90662,5.90713,80000000.0
2006-05-01 03:15:00,5.90863,5.909,5.90717,5.90758,50000000.0
2006-05-01 03:20:00,5.90907,5.90965,5.90609,5.90821,62000000.0
2006-05-01 03:25:00,5.90695,5.90795,5.90616,5.90694,71000000.0
2006-05-01 03:30:00,5.90674,5.90809,5.90612,5.90749,68000000.0
2006-05-01 03:35:00,5.90619,5.90726,5.9057,5.9063,60000000.0
2006-05-01 03:40:00,5.90622,5.9086,5.90509,5.90854,82000000.0
2006-05-01 03:45:00,5.90866,5.90954,5.90769,5.90846,53000000.0
2006-05-01 03:50:00,5.90863,5.90947,5.90739,5.90939,74000000.0
2006-05-01 03:55:00,5.90816,5.90938,5.90742,5.90839,63000000.0
2006-05-01 04:00:00,5.90821,5.90866,5.90577,5.90778,70000000.0
2006-05-01 04:05:00,5.90755,5.90755,5.90468,5.9057,66000000.0
2006-05-01 04:10:00,5.90562,5.90609,5.90282,5.90392,77000000.0
2006-05-01 04:15:00,5.90408,5.90443,5.90181,5.90283,57000000.0
2006-05-01 04:20:00,5.90278,5.90474,5.90077,5.90271,62000000.0
2006-05-01 04:25:00,5.90296,5.90445,5.902,5.90401,53000000.0
2006-05-01 04:30:00,5.90444,5.90513,5.90306,5.90484,66000000.0
2006-05-01 04:35:00,5.90386,5.90543,5.90215,5.90282,64000000.0
2006-05-01 04:40:00,5.90363,5.90386,5.89865,5.9002,54000000.0
2006-05-01 04:45:00,5.90052,5.90062,5.89763,5.89894,63000000.0
2006-05-01 04:50:00,5.89859,5.90088,5.89792,5.90046,71000000.0
2006-05-01 04:55:00,5.9004,5.90214,5.90013,5.90145,65000000.0
2006-05-01 05:00:00,5.9018,5.90206,5.89877,5.89933,62000000.0
2006-05-01 05:05:00,5.90012,5.90079,5.89746,5.89895,72000000.0
2006-05-01 05:10:00,5.8989,5.89925,5.89635,5.89788,59000000.0
2006-05-01 05:15:00,5.89766,5.89826,5.89657,5.89794,67000000.0
2006-05-01 05:20:00,5.89808,5.89958,5.89686,5.89686,79000000.0
2006-05-01 05:25:00,5.89799,5.89907,5.89729,5.89893,66000000.0
2006-05-01 05:30:00,5.89904,5.89956,5.89781,5.89814,76000000.0
2006-05-01 05:35:00,5.89892,5.90078,5.89751,5.90031,78000000.0
2006-05-01 05:40:00,5.89941,5.90133,5.89941,5.90078,61000000.0
2006-05-01 05:45:00,5.90048,5.90105,5.89896,5.90024,77000000.0
2006-05-01 05:50:00,5.90058,5.90141,5.89928,5.90068,62000000.0
2006-05-01 05:55:00,5.90106,5.90138,5.89987,5.90102,70000000.0
2006-05-01 06:00:00,5.90137,5.90171,5.89915,5.90034,77000000.0
2006-05-01 06:05:00,5.89999,5.90047,5.89584,5.89691,81000000.0
2006-05-01 06:10:00,5.89771,5.8979,5.89512,5.89691,73000000.0
2006-05-01 06:15:00,5.89705,5.89705,5.89437,5.89607,69000000.0
2006-05-01 06:20:00,5.89618,5.89656,5.89394,5.89563,68000000.0
2006-05-01 06:25:00,5.89588,5.89642,5.89466,5.89604,71000000.0
2006-05-01 06:30:00,5.89475,5.89782,5.89437,5.89782,58000000.0
2006-05-01 06:35:00,5.8972,5.89883,5.89654,5.89815,72000000.0
2006-05-01 06:40:00,5.89776,5.89897,5.89675,5.89716,71000000.0
2006-05-01 06:45:00,5.89769,5.90025,5.89764,5.89943,69000000.0
2006-05-01 06:50:00,5.89957,5.90105,5.89859,5.90025,56000000.0
2006-05-01 06:55:00,5.90008,5.90164,5.89935,5.90058,64000000.0
2006-05-01 07:00:00,5.90108,5.90166,5.89933,5.89933,58000000.0
2006-05-01 07:05:00,5.89944,5.90094,5.89921,5.90073,59000000.0
2006-05-01 07:10:00,5.90067,5.90081,5.89882,5.9005,82000000.0
2006-05-01 07:15:00,5.899,5.90029,5.89744,5.89744,80000000.0
2006-05-01 07:20:00,5.89803,5.89929,5.89691,5.89813,76000000.0
2006-05-01 07:25:00,5.89795,5.89949,5.89713,5.899,78000000.0
2006-05-01 07:30:00,5.89852,5.90012,5.89789,5.89882,61000000.0
2006-05-01 07:35:00,5.89921,5.89946,5.89776,5.89944,63000000.0
2006-05-01 07:40:00,5.89936,5.90006,5.8975,5.89935,55000000.0
2006-05-01 07:45:00,5.89913,5.89968,5.89787,5.89904,59000000.0
2006-05-01 07:50:00,5.89944,5.89944,5.89562,5.8966,67000000.0
2006-05-01 07:55:00,5.89657,5.89882,5.89605,5.89798,62000000.0
2006-05-01 08:00:00,5.89805,5.89853,5.89539,5.89578,65000000.0
2006-05-01 08:05:00,5.89678,5.89811,5.89501,5.89769,73000000.0
2006-05-01 08:10:00,5.89711,5.89949,5.89701,5.89806,58000000.0
2006-05-01 08:15:00,5.89818,5.89955,5.8974,5.89872,59000000.0
2006-05-01 08:20:00,5.89903,5.89932,5.8947,5.89766,64000000.0
2006-05-01 08:25:00,5.89751,5.89912,5.89502,5.89852,56000000.0
2006-05-01 08:30:00,5.89702,5.89811,5.89331,5.89524,62000000.0
2006-05-01 08:35:00,5.89516,5.89747,5.89491,5.89629,56000000.0
2006-05-01 08:40:00,5.89658,5.89694,5.89473,5.89561,58000000.0
2006-05-01 08:45:00,5.89566,5.89645,5.89319,5.89543,76000000.0
2006-05-01 08:50:00,5.89514,5.89989,5.89392,5.89913,81000000.0
2006-05-01 08:55:00,5.89884,5.90279,5.89884,5.90016,70000000.0
2006-05-01 09:00:00,5.8998,5.90139,5.89762,5.89942,62000000.0
2006-05-01 09:05:00,5.89961,5.90097,5.89849,5.90071,66000000.0
2006-05-01 09:10:00,5.89963,5.90091,5.89857,5.89997,67000000.0
2006-05-01 09:15:00,5.90053,5.90214,5.89967,5.90054,72000000.0
2006-05-01 09:20:00,5.90085,5.90164,5.89972,5.9006,74000000.0
2006-05-01 09:25:00,5.90054,5.90124,5.89884,5.8997,68000000.0
2006-05-01 09:30:00,5.89969,5.90098,5.89871,5.89958,69000000.0
2006-05-01 09:35:00,5.89974,5.90233,5.89974,5.90049,85000000.0
2006-05-01 09:40:00,5.90068,5.90371,5.90068,5.90351,74000000.0
2006-05-01 09:45:00,5.90357,5.90576,5.90307,5.90485,76000000.0
2006-05-01 09:50:00,5.90371,5.90493,5.90233,5.90287,74000000.0
2006-05-01 09:55:00,5.90272,5.90467,5.902,5.90453,68000000.0
2006-05-01 10:00:00,5.90478,5.90571,5.90333,5.90537,75000000.0
2006-05-01 10:05:00,5.90453,5.90536,5.90299,5.90322,50000000.0
2006-05-01 10:10:00,5.90317,5.90508,5.90282,5.90508,70000000.0
2006-05-01 10:15:00,5.90523,5.90557,5.90289,5.90471,74000000.0
2006-05-01 10:20:00,5.90499,5.90606,5.90412,5.90542,60000000.0
2006-05-01 10:25:00,5.90597,5.90642,5.90412,5.90571,60000000.0
2006-05-01 10:30:00,5.90609,5.90609,5.90385,5.90477,57000000.0
2006-05-01 10:35:00,5.90489,5.90593,5.90391,5.90391,72000000.0
2006-05-01 10:40:00,5.90518,5.90579,5.9033,5.90474,62000000.0
2006-05-01 10:45:00,5.90495,5.90601,5.90447,5.90571,55000000.0
2006-05-01 10:50:00,5.90563,5.90647,5.9048,5.906,72000000.0
2006-05-01 10:55:00,5.90593,5.90615,5.90499,5.90499,49000000.0
2006-05-01 11:00:00,5.9056,5.90633,5.90378,5.90633,61000000.0
2006-05-01 11:05:00,5.90645,5.90645,5.90285,5.90397,71000000.0
2006-05-01 11:10:00,5.90441,5.90509,5.90227,5.90374,67000000.0
2006-05-01 11:15:00,5.904,5.90499,5.90199,5.90199,63000000.0
2006-05-01 11:20:00,5.90199,5.90572,5.90199,5.90397,76000000.0
2006-05-01 11:25:00,5.90331,5.90543,5.90331,5.90367,64000000.0
2006-05-01 11:30:00,5.9037,5.90579,5.90324,5.90528,74000000.0
2006-05-01 11:35:00,5.90466,5.90531,5.903,5.90392,60000000.0
2006-05-01 11:40:00,5.90399,5.90562,5.90296,5.90483,64000000.0
2006-05-01 11:45:00,5.90452,5.9061,5.90365,5.90535,62000000.0
2006-05-01 11:50:00,5.90498,5.90533,5.90227,5.90227,68000000.0
2006-05-01 11:55:00,5.90214,5.9042,5.90125,5.90322,52000000.0
2006-05-01 12:00:00,5.90257,5.90466,5.90114,5.90436,63000000.0
2006-05-01 12:05:00,5.90388,5.9056,5.90265,5.90527,61000000.0
2006-05-01 12:10:00,5.90495,5.90587,5.90371,5.90537,63000000.0
2006-05-01 12:15:00,5.90502,5.90564,5.90276,5.90414,56000000.0
2006-05-01 12:20:00,5.90371,5.90545,5.90264,5.90287,70000000.0
2006-05-01 12:25:00,5.90281,5.90467,5.90248,5.90383,57000000.0
2006-05-01 12:30:00,5.90471,5.90726,5.90419,5.90577,61000000.0
2006-05-01 12:35:00,5.90542,5.90599,5.90308,5.90314,64000000.0
2006-05-01 12:40:00,5.90368,5.90505,5.9028,5.90389,70000000.0
2006-05-01 12:45:00,5.90406,5.90501,5.90293,5.90311,65000000.0
2006-05-01 12:50:00,5.90308,5.90535,5.90305,5.905,66000000.0
2006-05-01 12:55:00,5.90523,5.90557,5.90254,5.90325,62000000.0
2006-05-01 13:00:00,5.90309,5.90519,5.90268,5.90495,81000000.0
2006-05-01 13:05:00,5.90467,5.9054,5.90094,5.90098,77000000.0
2006-05-01 13:10:00,5.90129,5.90313,5.89958,5.90035,79000000.0
2006-05-01 13:15:00,5.90085,5.90156,5.8987,5.89921,63000000.0
2006-05-01 13:20:00,5.89926,5.90122,5.89815,5.90058,78000000.0
2006-05-01 13:25:00,5.90071,5.90227,5.89955,5.90191,62000000.0
2006-05-01 13:30:00,5.90152,5.90208,5.89971,5.90118,55000000.0
2006-05-01 13:35:00,5.90128,5.90401,5.89931,5.89998,65000000.0
2006-05-01 13:40:00,5.89964,5.90145,5.89858,5.89858,55000000.0
2006-05-01 13:45:00,5.89973,5.90163,5.89848,5.89848,64000000.0
2006-05-01 13:50:00,5.8996,5.9011,5.89855,5.90052,58000000.0
2006-05-01 13:55:00,5.90122,5.9017,5.8983,5.89949,59000000.0
2006-05-01 14:00:00,5.89868,5.90098,5.89815,5.89889,72000000.0
2006-05-01 14:05:00,5.89848,5.90012,5.89366,5.89431,60000000.0
2006-05-01 14:10:00,5.89321,5.89647,5.89314,5.89647,56000000.0
2006-05-01 14:15:00,5.89561,5.89732,5.89385,5.89584,76000000.0
2006-05-01 14:20:00,5.89478,5.89478,5.89157,5.89276,52000000.0
2006-05-01 14:25:00,5.89407,5.89932,5.89367,5.89824,65000000.0
2006-05-01 14:30:00,5.89773,5.904,5.89773,5.89896,60000000.0
2006-05-01 14:35:00,5.89926,5.89965,5.894,5.8942,63000000.0
2006-05-01 14:40:00,5.89404,5.89435,5.88974,5.89305,77000000.0
2006-05-01 14:45:00,5.89228,5.89309,5.88967,5.89277,56000000.0
2006-05-01 14:50:00,5.89272,5.89374,5.88932,5.88969,60000000.0
2006-05-01 14:55:00,5.88892,5.88996,5.87683,5.88034,71000000.0
2006-05-01 15:00:00,5.88081,5.88167,5.8771,5.87883,76000000.0
2006-05-01 15:05:00,5.879,5.87992,5.87218,5.87233,68000000.0
2006-05-01 15:10:00,5.87163,5.87767,5.87108,5.87767,61000000.0
2006-05-01 15:15:00,5.87734,5.87797,5.87334,5.87669,68000000.0
2006-05-01 15:20:00,5.87719,5.87747,5.87446,5.87627,59000000.0
2006-05-01 15:25:00,5.87681,5.87874,5.875,5.87723,71000000.0
2006-05-01 15:30:00,5.87701,5.87968,5.87585,5.87685,68000000.0
2006-05-01 15:35:00,5.87615,5.87786,5.87394,5.87435,52000000.0
2006-05-01 15:40:00,5.87473,5.87822,5.87466,5.87505,62000000.0
2006-05-01 15:45:00,5.87616,5.88144,5.875,5.87976,81000000.0
2006-05-01 15:50:00,5.88057,5.88661,5.88032,5.88619,75000000.0
2006-05-01 15:55:00,5.88636,5.88716,5.88223,5.88601,74000000.0
2006-05-01 16:00:00,5.88697,5.89353,5.88656,5.88872,61000000.0
2006-05-01 16:05:00,5.88883,5.89257,5.88676,5.89234,70000000.0
2006-05-01 16:10:00,5.89272,5.89927,5.89108,5.89927,64000000.0
2006-05-01 16:15:00,5.89921,5.89921,5.89378,5.89545,66000000.0
2006-05-01 16:20:00,5.89421,5.89524,5.88765,5.89004,65000000.0
2006-05-01 16:25:00,5.88984,5.89117,5.88254,5.88254,51000000.0
2006-05-01 16:30:00,5.88268,5.88601,5.88043,5.88585,53000000.0
2006-05-01 16:35:00,5.8842,5.89139,5.8842,5.89133,78000000.0
2006-05-01 16:40:00,5.89109,5.89351,5.89024,5.89275,86000000.0
2006-05-01 16:45:00,5.89203,5.90157,5.89023,5.90132,59000000.0
2006-05-01 16:50:00,5.90112,5.90407,5.89713,5.90371,66000000.0
2006-05-01 16:55:00,5.90213,5.90601,5.89914,5.90543,52000000.0
2006-05-01 17:00:00,5.90597,5.90945,5.90353,5.90452,62000000.0
2006-05-01 17:05:00,5.90488,5.90561,5.89838,5.90561,73000000.0
2006-05-01 17:10:00,5.90542,5.90759,5.90106,5.90121,57000000.0
2006-05-01 17:15:00,5.90073,5.90382,5.89897,5.90049,71000000.0
2006-05-01 17:20:00,5.90048,5.90281,5.899,5.90192,55000000.0
2006-05-01 17:25:00,5.90474,5.90906,5.90381,5.90555,62000000.0
2006-05-01 17:30:00,5.90663,5.90807,5.90472,5.90661,63000000.0
2006-05-01 17:35:00,5.90775,5.91007,5.90548,5.90917,64000000.0
2006-05-01 17:40:00,5.90966,5.91321,5.90824,5.91226,76000000.0
2006-05-01 17:45:00,5.91185,5.91185,5.90509,5.90851,60000000.0
2006-05-01 17:50:00,5.90882,5.91316,5.90722,5.91253,86000000.0
2006-05-01 17:55:00,5.91227,5.91256,5.90831,5.90935,66000000.0
2006-05-01 18:00:00,5.90938,5.9115,5.90873,5.90955,72000000.0
2006-05-01 18:05:00,5.9093,5.91019,5.90485,5.90705,73000000.0
2006-05-01 18:10:00,5.90763,5.90809,5.9048,5.90569,58000000.0
2006-05-01 18:15:00,5.90744,5.90969,5.90529,5.9053,61000000.0
2006-05-01 18:20:00,5.90669,5.90861,5.90553,5.90705,63000000.0
2006-05-01 18:25:00,5.90786,5.90942,5.90657,5.90767,67000000.0
2006-05-01 18:30:00,5.90776,5.90813,5.90436,5.9058,65000000.0
2006-05-01 18:35:00,5.90588,5.90663,5.90332,5.90508,76000000.0
2006-05-01 18:40:00,5.90517,5.90681,5.90291,5.90523,67000000.0
2006-05-01 18:45:00,5.90588,5.90767,5.90374,5.90534,66000000.0
2006-05-01 18:50:00,5.90491,5.90635,5.90386,5.90517,63000000.0
2006-05-01 18:55:00,5.90571,5.90705,5.90424,5.90468,71000000.0
2006-05-01 19:00:00,5.90447,5.90574,5.90297,5.9045,70000000.0
2006-05-01 19:05:00,5.90442,5.9054,5.90238,5.90487,76000000.0
2006-05-01 19:10:00,5.90479,5.90512,5.90199,5.904,68000000.0
2006-05-01 19:15:00,5.90347,5.90347,5.9001,5.9011,61000000.0
2006-05-01 19:20:00,5.90081,5.90213,5.90044,5.90103,72000000.0
2006-05-01 19:25:00,5.90077,5.90339,5.90007,5.90124,62000000.0
2006-05-01 19:30:00,5.90289,5.9035,5.90123,5.90262,66000000.0
2006-05-01 19:35:00,5.9026,5.90496,5.9019,5.90378,63000000.0
2006-05-01 19:40:00,5.9033,5.90354,5.8998,5.90328,70000000.0
2006-05-01 19:45:00,5.90343,5.90448,5.90089,5.90199,70000000.0
2006-05-01 19:50:00,5.90334,5.90401,5.90161,5.90336,71000000.0
2006-05-01 19:55:00,5.90253,5.90389,5.90141,5.90176,68000000.0
2006-05-01 20:00:00,5.90239,5.90462,5.90182,5.90462,67000000.0
2006-05-01 20:05:00,5.90443,5.90734,5.9033,5.90675,65000000.0
2006-05-01 20:10:00,5.90683,5.9078,5.90533,5.9071,66000000.0
2006-05-01 20:15:00,5.90742,5.90785,5.90413,5.90674,64000000.0
2006-05-01 20:20:00,5.9068,5.9068,5.90338,5.90451,65000000.0
2006-05-01 20:25:00,5.90441,5.90527,5.90162,5.90481,63000000.0
2006-05-01 20:30:00,5.90438,5.90676,5.90383,5.9052,59000000.0
2006-05-01 20:35:00,5.90602,5.90649,5.9039,5.90391,70000000.0
2006-05-01 20:40:00,5.90385,5.90707,5.90369,5.90587,89000000.0
2006-05-01 20:45:00,5.90603,5.90704,5.90472,5.90567,67000000.0
2006-05-01 20:50:00,5.90616,5.90693,5.90312,5.90399,62000000.0
2006-05-01 20:55:00,5.90419,5.90815,5.90419,5.90686,65000000.0
2006-05-01 21:00:00,5.90696,5.90823,5.90531,5.90556,72000000.0
2006-05-01 21:05:00,5.90571,5.90756,5.90488,5.90633,66000000.0
2006-05-01 21:10:00,5.90573,5.90965,5.90477,5.90965,62000000.0
2006-05-01 21:15:00,5.91064,5.92354,5.90873,5.92331,68000000.0
2006-05-01 21:20:00,5.92228,5.92289,5.91721,5.91913,52000000.0
2006-05-01 21:25:00,5.91901,5.91909,5.91427,5.9167,58000000.0
2006-05-01 21:30:00,5.91591,5.91775,5.9142,5.91562,59000000.0
2006-05-01 21:35:00,5.9153,5.92202,5.91521,5.92202,88000000.0
2006-05-01 21:40:00,5.92214,5.9322,5.92183,5.93029,65000000.0
2006-05-01 21:45:00,5.93136,5.93315,5.92697,5.92697,62000000.0
2006-05-01 21:50:00,5.92664,5.92777,5.92372,5.92372,62000000.0
2006-05-01 21:55:00,5.92304,5.92439,5.9172,5.91801,72000000.0
2006-05-01 22:00:00,5.91746,5.91895,5.91585,5.91721,79000000.0
2006-05-01 22:05:00,5.91603,5.91802,5.91236,5.91409,67000000.0
2006-05-01 22:10:00,5.91364,5.91663,5.91265,5.91488,64000000.0
2006-05-01 22:15:00,5.91452,5.9187,5.91452,5.9172,69000000.0
2006-05-01 22:20:00,5.91589,5.9178,5.91534,5.91635,69000000.0
2006-05-01 22:25:00,5.91703,5.92103,5.91536,5.91926,63000000.0
2006-05-01 22:30:00,5.91827,5.91852,5.91624,5.91688,60000000.0
2006-05-01 22:35:00,5.91832,5.91982,5.91747,5.91908,56000000.0
2006-05-01 22:40:00,5.91944,5.92182,5.91909,5.92112,63000000.0
2006-05-01 22:45:00,5.92189,5.92189,5.91893,5.91998,68000000.0
2006-05-01 22:50:00,5.92069,5.92083,5.91729,5.91759,70000000.0
2006-05-01 22:55:00,5.91783,5.91979,5.91671,5.91671,64000000.0
2006-05-01 23:00:00,5.91735,5.91911,5.91604,5.91748,68000000.0
2006-05-01 23:05:00,5.91722,5.91805,5.9153,5.91605,60000000.0
2006-05-01 23:10:00,5.9161,5.91842,5.91548,5.91671,66000000.0
2006-05-01 23:15:00,5.91742,5.91915,5.91695,5.9188,65000000.0
2006-05-01 23:20:00,5.91756,5.92273,5.91676,5.92273,66000000.0
2006-05-01 23:25:00,5.923,5.92403,5.91988,5.92018,64000000.0
2006-05-01 23:30:00,5.92025,5.92322,5.92025,5.92236,72000000.0
2006-05-01 23:35:00,5.92281,5.92683,5.92222,5.92632,62000000.0
2006-05-01 23:40:00,5.92505,5.92706,5.92438,5.9254,80000000.0
2006-05-01 23:45:00,5.92557,5.92745,5.92444,5.92688,76000000.0
2006-05-01 23:50:00,5.92683,5.92763,5.92528,5.92584,67000000.0
2006-05-01 23:55:00,5.92534,5.9293,5.92534,5.9271,76000000.0
2006-05-02 00:00:00,5.92783,5.92879,5.92667,5.92769,70000000.0
2006-05-02 00:05:00,5.92726,5.9307,5.92726,5.92887,62000000.0
2006-05-02 00:10:00,5.92862,5.93026,5.92639,5.9274,63000000.0
2006-05-02 00:15:00,5.92838,5.92943,5.92634,5.92756,65000000.0
2006-05-02 00:20:00,5.92743,5.92989,5.92538,5.92556,60000000.0
2006-05-02 00:25:00,5.92574,5.92691,5.9234,5.9234,66000000.0
2006-05-02 00:30:00,5.92335,5.92651,5.92335,5.92613,64000000.0
2006-05-02 00:35:00,5.92422,5.92638,5.92182,5.92481,80000000.0
2006-05-02 00:40:00,5.92401,5.92524,5.92179,5.92354,61000000.0
2006-05-02 00:45:00,5.92324,5.92491,5.9219,5.92191,63000000.0
2006-05-02 00:50:00,5.92369,5.92577,5.92206,5.9237,60000000.0
2006-05-02 00:55:00,5.92524,5.92524,5.92117,5.92198,66000000.0
2006-05-02 01:00:00,5.92235,5.92332,5.92111,5.92254,63000000.0
2006-05-02 01:05:00,5.92259,5.92357,5.92034,5.92261,70000000.0
2006-05-02 01:10:00,5.92262,5.92422,5.92073,5.92341,55000000.0
2006-05-02 01:15:00,5.92328,5.92391,5.92131,5.92272,63000000.0
2006-05-02 01:20:00,5.92316,5.92352,5.9208,5.92092,59000000.0
2006-05-02 01:25:00,5.92136,5.92338,5.92136,5.92293,70000000.0
2006-05-02 01:30:00,5.92289,5.92426,5.91942,5.92323,68000000.0
2006-05-02 01:35:00,5.92288,5.92725,5.92205,5.92628,71000000.0
2006-05-02 01:40:00,5.92615,5.93051,5.92565,5.92942,72000000.0
2006-05-02 01:45:00,5.92967,5.9309,5.92812,5.92863,68000000.0
2006-05-02 01:50:00,5.92843,5.93074,5.92803,5.92846,67000000.0
2006-05-02 01:55:00,5.92877,5.92991,5.92722,5.92839,61000000.0
2006-05-02 02:00:00,5.92691,5.92952,5.92621,5.92625,69000000.0
2006-05-02 02:05:00,5.92621,5.92621,5.92253,5.92333,73000000.0
2006-05-02 02:10:00,5.92306,5.92443,5.92218,5.92235,74000000.0
2006-05-02 02:15:00,5.92336,5.92442,5.92232,5.92246,70000000.0
2006-05-02 02:20:00,5.92233,5.9254,5.92216,5.92256,74000000.0
2006-05-02 02:25:00,5.92233,5.9266,5.92233,5.92546,59000000.0
2006-05-02 02:30:00,5.92751,5.93048,5.92632,5.92716,64000000.0
2006-05-02 02:35:00,5.92787,5.93111,5.92725,5.9292,71000000.0
2006-05-02 02:40:00,5.93103,5.9313,5.92751,5.92883,69000000.0
2006-05-02 02:45:00,5.92891,5.93,5.92703,5.92786,69000000.0
2006-05-02 02:50:00,5.92801,5.92859,5.92574,5.92837,66000000.0
2006-05-02 02:55:00,5.92771,5.92925,5.92364,5.9245,65000000.0
2006-05-02 03:00:00,5.92432,5.92609,5.92235,5.92364,67000000.0
2006-05-02 03:05:00,5.92373,5.92439,5.92181,5.92348,68000000.0
2006-05-02 03:10:00,5.92437,5.9244,5.92162,5.9217,80000000.0
2006-05-02 03:15:00,5.92171,5.92335,5.92082,5.9212,50000000.0
2006-05-02 03:20:00,5.92097,5.92264,5.92018,5.92194,62000000.0
2006-05-02 03:25:00,5.9223,5.92371,5.92124,5.92145,71000000.0
2006-05-02 03:30:00,5.92133,5.92472,5.92123,5.92229,68000000.0
2006-05-02 03:35:00,5.92308,5.92455,5.9217,5.9229,60000000.0
2006-05-02 03:40:00,5.92286,5.92449,5.92073,5.92287,82000000.0
2006-05-02 03:45:00,5.92182,5.92222,5.91906,5.92027,53000000.0
2006-05-02 03:50:00,5.91968,5.92053,5.91788,5.91934,74000000.0
2006-05-02 03:55:00,5.91931,5.92054,5.91818,5.91941,63000000.0
2006-05-02 04:00:00,5.91949,5.92075,5.91728,5.91861,70000000.0
2006-05-02 04:05:00,5.91863,5.91948,5.91726,5.9174,66000000.0
2006-05-02 04:10:00,5.91741,5.91952,5.91672,5.91699,77000000.0
2006-05-02 04:15:00,5.91711,5.91966,5.9171,5.91906,57000000.0
2006-05-02 04:20:00,5.91844,5.9192,5.91682,5.91908,62000000.0
2006-05-02 04:25:00,5.91941,5.92045,5.91759,5.91784,53000000.0
2006-05-02 04:30:00,5.91861,5.92039,5.91778,5.9185,66000000.0
2006-05-02 04:35:00,5.91857,5.92,5.91729,5.91923,64000000.0
2006-05-02 04:40:00,5.91872,5.91998,5.91821,5.91916,54000000.0
2006-05-02 04:45:00,5.91894,5.92084,5.91804,5.92021,63000000.0
2006-05-02 04:50:00,5.92079,5.92119,5.91811,5.91811,71000000.0
2006-05-02 04:55:00,5.91799,5.92101,5.91799,5.91846,65000000.0
2006-05-02 05:00:00,5.91819,5.92037,5.91777,5.91783,62000000.0
2006-05-02 05:05:00,5.91889,5.92123,5.91804,5.91945,72000000.0
2006-05-02 05:10:00,5.9196,5.92141,5.91916,5.92038,59000000.0
2006-05-02 05:15:00,5.92025,5.92103,5.9181,5.91822,67000000.0
2006-05-02 05:20:00,5.91785,5.92064,5.91768,5.91837,79000000.0
2006-05-02 05:25:00,5.9195,5.92089,5.91864,5.92089,66000000.0
2006-05-02 05:30:00,5.92083,5.92132,5.91898,5.9204,76000000.0
2006-05-02 05:35:00,5.92042,5.92187,5.91903,5.91978,78000000.0
2006-05-02 05:40:00,5.91992,5.92195,5.91978,5.92075,61000000.0
2006-05-02 05:45:00,5.92104,5.92229,5.92068,5.92118,77000000.0
2006-05-02 05:50:00,5.92116,5.92138,5.92092,5.92115,62000000.0
2006-05-02 05:55:00,5.92212,5.92231,5.91949,5.91949,70000000.0
2006-05-02 06:00:00,5.91929,5.92141,5.91895,5.91936,77000000.0
2006-05-02 06:05:00,5.91896,5.92196,5.91896,5.92142,81000000.0
2006-05-02 06:10:00,5.92099,5.92249,5.91989,5.92127,73000000.0
2006-05-02 06:15:00,5.92131,5.92371,5.92073,5.92135,69000000.0
2006-05-02 06:20:00,5.92118,5.92451,5.92118,5.92321,68000000.0
2006-05-02 06:25:00,5.92338,5.92456,5.92167,5.92394,71000000.0
2006-05-02 06:30:00,5.92426,5.92646,5.92268,5.92575,58000000.0
2006-05-02 06:35:00,5.92586,5.92648,5.92329,5.92515,72000000.0
2006-05-02 06:40:00,5.92428,5.92539,5.92248,5.92248,71000000.0
2006-05-02 06:45:00,5.92297,5.92365,5.92042,5.92134,69000000.0
2006-05-02 06:50:00,5.921,5.92433,5.92095,5.92344,56000000.0
2006-05-02 06:55:00,5.92331,5.92366,5.92088,5.92156,64000000.0
2006-05-02 07:00:00,5.92219,5.92304,5.92019,5.92106,58000000.0
2006-05-02 07:05:00,5.92078,5.92194,5.91927,5.91927,59000000.0
2006-05-02 07:10:00,5.91925,5.92113,5.91861,5.91952,82000000.0
2006-05-02 07:15:00,5.91912,5.92245,5.91878,5.92198,80000000.0
2006-05-02 07:20:00,5.92259,5.92361,5.92004,5.92243,76000000.0
2006-05-02 07:25:00,5.92215,5.9239,5.92111,5.92322,78000000.0
2006-05-02 07:30:00,5.92175,5.92453,5.92109,5.92451,61000000.0
2006-05-02 07:35:00,5.92486,5.92486,5.92232,5.92431,63000000.0
2006-05-02 07:40:00,5.92366,5.92588,5.92338,5.92431,55000000.0
2006-05-02 07:45:00,5.92304,5.9242,5.92162,5.9242,59000000.0
2006-05-02 07:50:00,5.92363,5.92605,5.92278,5.92369,67000000.0
2006-05-02 07:55:00,5.92388,5.92837,5.92356,5.92837,62000000.0
2006-05-02 08:00:00,5.92739,5.92747,5.92478,5.92533,65000000.0
2006-05-02 08:05:00,5.92589,5.92644,5.92221,5.92221,73000000.0
2006-05-02 08:10:00,5.92183,5.92392,5.92022,5.92157,58000000.0
2006-05-02 08:15:00,5.92074,5.92274,5.9195,5.92088,59000000.0
2006-05-02 08:20:00,5.92217,5.92448,5.92116,5.92257,64000000.0
2006-05-02 08:25:00,5.92332,5.92508,5.9223,5.92283,56000000.0
2006-05-02 08:30:00,5.9228,5.92497,5.92095,5.92385,62000000.0
2006-05-02 08:35:00,5.92302,5.92559,5.92247,5.92301,56000000.0
2006-05-02 08:40:00,5.92344,5.92739,5.92306,5.925,58000000.0
2006-05-02 08:45:00,5.92625,5.92784,5.92442,5.92647,76000000.0
2006-05-02 08:50:00,5.92816,5.92965,5.92641,5.92772,81000000.0
2006-05-02 08:55:00,5.92872,5.93117,5.92645,5.92964,70000000.0
2006-05-02 09:00:00,5.92992,5.93069,5.92573,5.92649,62000000.0
2006-05-02 09:05:00,5.92779,5.92831,5.92353,5.92517,66000000.0
2006-05-02 09:10:00,5.92598,5.92624,5.92287,5.92287,67000000.0
2006-05-02 09:15:00,5.92379,5.92555,5.92112,5.92435,72000000.0
2006-05-02 09:20:00,5.92438,5.92438,5.91788,5.92109,74000000.0
2006-05-02 09:25:00,5.92113,5.92325,5.91987,5.92268,68000000.0
2006-05-02 09:30:00,5.92276,5.92356,5.91941,5.92086,69000000.0
2006-05-02 09:35:00,5.92062,5.92062,5.91364,5.91514,85000000.0
2006-05-02 09:40:00,5.91469,5.91498,5.90827,5.90953,74000000.0
2006-05-02 09:45:00,5.90933,5.91155,5.90677,5.91092,76000000.0
2006-05-02 09:50:00,5.91107,5.91399,5.91024,5.91353,74000000.0
2006-05-02 09:55:00,5.91385,5.91591,5.91255,5.91376,68000000.0
2006-05-02 10:00:00,5.9152,5.91609,5.91282,5.91464,75000000.0
2006-05-02 10:05:00,5.91658,5.91759,5.91413,5.91592,50000000.0
2006-05-02 10:10:00,5.91544,5.91677,5.91139,5.91203,70000000.0
2006-05-02 10:15:00,5.91241,5.91382,5.90929,5.91034,74000000.0
2006-05-02 10:20:00,5.91095,5.91379,5.90995,5.91328,60000000.0
2006-05-02 10:25:00,5.91296,5.91455,5.91205,5.91312,60000000.0
2006-05-02 10:30:00,5.91323,5.91323,5.90772,5.90907,57000000.0
2006-05-02 10:35:00,5.91015,5.91065,5.90563,5.90767,72000000.0
2006-05-02 10:40:00,5.90833,5.90833,5.89761,5.89875,62000000.0
2006-05-02 10:45:00,5.89913,5.89985,5.89618,5.89962,55000000.0
2006-05-02 10:50:00,5.89861,5.90293,5.89861,5.90088,72000000.0
2006-05-02 10:55:00,5.90142,5.90389,5.90077,5.90308,49000000.0
2006-05-02 11:00:00,5.90329,5.90407,5.89934,5.90106,61000000.0
2006-05-02 11:05:00,5.90112,5.90173,5.89906,5.90171,71000000.0
2006-05-02 11:10:00,5.90139,5.90224,5.89799,5.89905,67000000.0
2006-05-02 11:15:00,5.89938,5.89939,5.89682,5.8984,63000000.0
2006-05-02 11:20:00,5.89738,5.89895,5.89562,5.89882,76000000.0
2006-05-02 11:25:00,5.8985,5.89911,5.89571,5.8976,64000000.0
2006-05-02 11:30:00,5.89848,5.90094,5.89707,5.90038,74000000.0
2006-05-02 11:35:00,5.89974,5.89974,5.89706,5.89844,60000000.0
2006-05-02 11:40:00,5.89788,5.89788,5.89452,5.89502,64000000.0
2006-05-02 11:45:00,5.89492,5.89638,5.89174,5.89366,62000000.0
2006-05-02 11:50:00,5.89361,5.89422,5.89007,5.89298,68000000.0
2006-05-02 11:55:00,5.89298,5.89317,5.88936,5.89114,52000000.0
2006-05-02 12:00:00,5.89108,5.89182,5.88776,5.88988,63000000.0
2006-05-02 12:05:00,5.8897,5.89039,5.8847,5.88737,61000000.0
2006-05-02 12:10:00,5.88778,5.88779,5.88047,5.88047,63000000.0
2006-05-02 12:15:00,5.88038,5.88355,5.87986,5.88249,56000000.0
2006-05-02 12:20:00,5.88321,5.88514,5.88244,5.88463,70000000.0
2006-05-02 12:25:00,5.88393,5.89025,5.88296,5.88991,57000000.0
2006-05-02 12:30:00,5.89013,5.893,5.88884,5.89231,61000000.0
2006-05-02 12:35:00,5.89281,5.89353,5.891,5.89341,64000000.0
2006-05-02 12:40:00,5.89239,5.89336,5.88911,5.8896,70000000.0
2006-05-02 12:45:00,5.89034,5.8907,5.888,5.88863,65000000.0
2006-05-02 12:50:00,5.88814,5.89014,5.88716,5.8899,66000000.0
2006-05-02 12:55:00,5.88999,5.89436,5.8887,5.89436,62000000.0
2006-05-02 13:00:00,5.8939,5.8958,5.89254,5.8933,81000000.0
2006-05-02 13:05:00,5.89378,5.8996,5.89378,5.89715,77000000.0
2006-05-02 13:10:00,5.89662,5.89884,5.89518,5.89527,79000000.0
2006-05-02 13:15:00,5.89642,5.90204,5.89581,5.90155,63000000.0
2006-05-02 13:20:00,5.90291,5.90395,5.89971,5.90221,78000000.0
2006-05-02 13:25:00,5.90175,5.90229,5.89774,5.89866,62000000.0
2006-05-02 13:30:00,5.89773,5.90318,5.89765,5.90058,55000000.0
2006-05-02 13:35:00,5.90167,5.90265,5.89921,5.89954,65000000.0
2006-05-02 13:40:00,5.89924,5.90264,5.89892,5.90264,55000000.0
2006-05-02 13:45:00,5.90258,5.90318,5.89744,5.89895,64000000.0
2006-05-02 13:50:00,5.8981,5.8981,5.89309,5.89434,58000000.0
2006-05-02 13:55:00,5.89359,5.89693,5.89342,5.89693,59000000.0
2006-05-02 14:00:00,5.89698,5.89728,5.89374,5.89492,72000000.0
2006-05-02 14:05:00,5.89471,5.89563,5.89246,5.89308,60000000.0
2006-05-02 14:10:00,5.89419,5.89474,5.8907,5.89191,56000000.0
2006-05-02 14:15:00,5.89208,5.89223,5.88892,5.88892,76000000.0
2006-05-02 14:20:00,5.88902,5.89236,5.88757,5.89171,52000000.0
2006-05-02 14:25:00,5.89106,5.89208,5.88827,5.8906,65000000.0
2006-05-02 14:30:00,5.88842,5.8924,5.88775,5.89187,60000000.0
2006-05-02 14:35:00,5.89224,5.89439,5.89154,5.89225,63000000.0
2006-05-02 14:40:00,5.8922,5.89482,5.89125,5.89416,77000000.0
2006-05-02 14:45:00,5.89489,5.89489,5.89121,5.89287,56000000.0
2006-05-02 14:50:00,5.89271,5.89407,5.8915,5.89335,60000000.0
2006-05-02 14:55:00,5.89305,5.89549,5.89124,5.89361,71000000.0
2006-05-02 15:00:00,5.89438,5.89788,5.89259,5.89739,76000000.0
2006-05-02 15:05:00,5.89765,5.89947,5.89487,5.8968,68000000.0
2006-05-02 15:10:00,5.89635,5.89859,5.89496,5.89595,61000000.0
2006-05-02 15:15:00,5.89648,5.89695,5.8948,5.89589,68000000.0
2006-05-02 15:20:00,5.89573,5.89573,5.89264,5.89489,59000000.0
2006-05-02 15:25:00,5.89464,5.89598,5.89294,5.89404,71000000.0
2006-05-02 15:30:00,5.89526,5.89722,5.88978,5.89182,68000000.0
2006-05-02 15:35:00,5.89266,5.89328,5.88984,5.89062,52000000.0
2006-05-02 15:40:00,5.88999,5.89171,5.88858,5.88963,62000000.0
2006-05-02 15:45:00,5.88958,5.89105,5.88841,5.88992,81000000.0
2006-05-02 15:50:00,5.89101,5.89529,5.89052,5.8942,75000000.0
2006-05-02 15:55:00,5.89468,5.89655,5.89347,5.89387,74000000.0
2006-05-02 16:00:00,5.89431,5.89571,5.89201,5.8954,61000000.0
2006-05-02 16:05:00,5.89539,5.89921,5.89539,5.89921,70000000.0
2006-05-02 16:10:00,5.89937,5.90192,5.89784,5.89784,64000000.0
2006-05-02 16:15:00,5.8987,5.90001,5.89432,5.89643,66000000.0
2006-05-02 16:20:00,5.89622,5.89681,5.88894,5.89071,65000000.0
2006-05-02 16:25:00,5.88995,5.89469,5.88902,5.89318,51000000.0
2006-05-02 16:30:00,5.89176,5.89282,5.88985,5.8908,53000000.0
2006-05-02 16:35:00,5.89109,5.89203,5.88693,5.89072,78000000.0
2006-05-02 16:40:00,5.89076,5.89319,5.88993,5.89228,86000000.0
2006-05-02 16:45:00,5.89206,5.89323,5.8907,5.89249,59000000.0
2006-05-02 16:50:00,5.89241,5.89331,5.88998,5.89,66000000.0
2006-05-02 16:55:00,5.89151,5.89204,5.88805,5.89196,52000000.0
2006-05-02 17:00:00,5.89276,5.89289,5.88907,5.89258,62000000.0
2006-05-02 17:05:00,5.89085,5.89318,5.88916,5.89052,73000000.0
2006-05-02 17:10:00,5.89159,5.89453,5.89091,5.89155,57000000.0
2006-05-02 17:15:00,5.89231,5.89559,5.89174,5.89383,71000000.0
2006-05-02 17:20:00,5.89365,5.89536,5.89261,5.89381,55000000.0
2006-05-02 17:25:00,5.89377,5.89377,5.88962,5.89034,62000000.0
2006-05-02 17:30:00,5.89067,5.89161,5.88858,5.89079,63000000.0
2006-05-02 17:35:00,5.89176,5.89319,5.89055,5.89062,64000000.0
2006-05-02 17:40:00,5.89182,5.89182,5.88689,5.8887,76000000.0
2006-05-02 17:45:00,5.89053,5.89053,5.88754,5.89018,60000000.0
2006-05-02 17:50:00,5.89063,5.8909,5.88751,5.88923,86000000.0
2006-05-02 17:55:00,5.88971,5.89196,5.88759,5.88986,66000000.0
2006-05-02 18:00:00,5.89084,5.89705,5.89042,5.89523,72000000.0
2006-05-02 18:05:00,5.89518,5.89993,5.89493,5.89912,73000000.0
2006-05-02 18:10:00,5.89974,5.90082,5.89372,5.8952,58000000.0
2006-05-02 18:15:00,5.89516,5.89874,5.8942,5.89757,61000000.0
2006-05-02 18:20:00,5.89776,5.90272,5.89776,5.90233,63000000.0
2006-05-02 18:25:00,5.90262,5.90262,5.89562,5.89697,67000000.0
2006-05-02 18:30:00,5.89813,5.89937,5.89474,5.89937,65000000.0
2006-05-02 18:35:00,5.8997,5.90066,5.89749,5.90042,76000000.0
2006-05-02 18:40:00,5.89897,5.90448,5.89772,5.90156,67000000.0
2006-05-02 18:45:00,5.90134,5.90218,5.89915,5.90127,66000000.0
2006-05-02 18:50:00,5.90066,5.9037,5.90066,5.90154,63000000.0
2006-05-02 18:55:00,5.90173,5.90769,5.90173,5.90518,71000000.0
2006-05-02 19:00:00,5.90678,5.90776,5.90233,5.90354,70000000.0
2006-05-02 19:05:00,5.90427,5.90482,5.8998,5.90056,76000000.0
2006-05-02 19:10:00,5.90066,5.90147,5.89889,5.90017,68000000.0
2006-05-02 19:15:00,5.89969,5.9013,5.89784,5.89917,61000000.0
2006-05-02 19:20:00,5.89838,5.90088,5.89838,5.90019,72000000.0
2006-05-02 19:25:00,5.89984,5.90136,5.89935,5.90109,62000000.0
2006-05-02 19:30:00,5.90072,5.90124,5.89842,5.89872,66000000.0
2006-05-02 19:35:00,5.89872,5.90196,5.89853,5.90116,63000000.0
2006-05-02 19:40:00,5.90155,5.90344,5.90055,5.90293,70000000.0
2006-05-02 19:45:00,5.90241,5.90325,5.89994,5.90072,70000000.0
2006-05-02 19:50:00,5.9005,5.90227,5.89942,5.90117,71000000.0
2006-05-02 19:55:00,5.90086,5.90447,5.90007,5.90306,68000000.0
2006-05-02 20:00:00,5.90331,5.90456,5.90212,5.90396,67000000.0
2006-05-02 20:05:00,5.90382,5.90592,5.90311,5.90399,65000000.0
2006-05-02 20:10:00,5.90414,5.90575,5.90314,5.90544,66000000.0
2006-05-02 20:15:00,5.90397,5.90429,5.89591,5.8984,64000000.0
2006-05-02 20:20:00,5.89852,5.90042,5.89793,5.89934,65000000.0
2006-05-02 20:25:00,5.8988,5.90134,5.89785,5.90093,63000000.0
2006-05-02 20:30:00,5.90033,5.90486,5.90001,5.90352,59000000.0
2006-05-02 20:35:00,5.90324,5.90451,5.90077,5.90319,70000000.0
2006-05-02 20:40:00,5.90209,5.90314,5.90052,5.90147,89000000.0
2006-05-02 20:45:00,5.90127,5.90139,5.89711,5.89817,67000000.0
2006-05-02 20:50:00,5.89781,5.89895,5.89643,5.89753,62000000.0
2006-05-02 20:55:00,5.89705,5.89901,5.89625,5.89795,65000000.0
2006-05-02 21:00:00,5.89941,5.89967,5.89713,5.8974,72000000.0
2006-05-02 21:05:00,5.8963,5.89962,5.8963,5.89811,66000000.0
2006-05-02 21:10:00,5.89872,5.89884,5.89551,5.89758,62000000.0
2006-05-02 21:15:00,5.8964,5.89764,5.89452,5.89573,68000000.0
2006-05-02 21:20:00,5.8961,5.89808,5.89495,5.89674,52000000.0
2006-05-02 21:25:00,5.89765,5.89796,5.89547,5.89704,58000000.0
2006-05-02 21:30:00,5.8969,5.89807,5.89505,5.89751,59000000.0
2006-05-02 21:35:00,5.8977,5.89871,5.89583,5.89829,88000000.0
2006-05-02 21:40:00,5.89792,5.9014,5.89769,5.90079,65000000.0
2006-05-02 21:45:00,5.9002,5.90196,5.89909,5.90052,62000000.0
2006-05-02 21:50:00,5.90018,5.90127,5.89914,5.90003,62000000.0
2006-05-02 21:55:00,5.89973,5.90184,5.8993,5.90136,72000000.0
2006-05-02 22:00:00,5.90093,5.90365,5.90013,5.90124,79000000.0
2006-05-02 22:05:00,5.90126,5.90286,5.8998,5.90028,67000000.0
2006-05-02 22:10:00,5.90025,5.90061,5.89768,5.8999,64000000.0
2006-05-02 22:15:00,5.90095,5.90361,5.90007,5.90314,69000000.0
2006-05-02 22:20:00,5.90369,5.90507,5.90175,5.90279,69000000.0
2006-05-02 22:25:00,5.90303,5.90501,5.90213,5.90219,63000000.0
2006-05-02 22:30:00,5.90261,5.9044,5.90185,5.90299,60000000.0
2006-05-02 22:35:00,5.90375,5.90448,5.90106,5.90204,56000000.0
2006-05-02 22:40:00,5.90348,5.90411,5.90165,5.9031,63000000.0
2006-05-02 22:45:00,5.90291,5.90296,5.90081,5.90125,68000000.0
2006-05-02 22:50:00,5.9014,5.90307,5.90034,5.902,70000000.0
2006-05-02 22:55:00,5.90165,5.9053,5.90165,5.90491,64000000.0
2006-05-02 23:00:00,5.90482,5.90558,5.90347,5.90436,68000000.0
2006-05-02 23:05:00,5.90486,5.90592,5.90316,5.90357,60000000.0
2006-05-02 23:10:00,5.90343,5.90596,5.90325,5.9043,66000000.0
2006-05-02 23:15:00,5.90427,5.90469,5.90248,5.90375,65000000.0
2006-05-02 23:20:00,5.90497,5.90577,5.90316,5.90392,66000000.0
2006-05-02 23:25:00,5.90519,5.90545,5.90249,5.90261,64000000.0
2006-05-02 23:30:00,5.90346,5.90594,5.90298,5.90495,72000000.0
2006-05-02 23:35:00,5.90555,5.90652,5.90341,5.9038,62000000.0
2006-05-02 23:40:00,5.904,5.90599,5.90332,5.90381,80000000.0
2006-05-02 23:45:00,5.90323,5.90496,5.90313,5.90439,76000000.0
2006-05-02 23:50:00,5.90416,5.90659,5.90362,5.90605,67000000.0
2006-05-02 23:55:00,5.9053,5.90632,5.90325,5.90378,76000000.0
2006-05-03 00:00:00,5.90429,5.90662,5.90394,5.9052,70000000.0
2006-05-03 00:05:00,5.90465,5.9051,5.90282,5.90376,62000000.0
2006-05-03 00:10:00,5.90357,5.90557,5.90302,5.90459,63000000.0
2006-05-03 00:15:00,5.90465,5.90499,5.90266,5.90459,65000000.0
2006-05-03 00:20:00,5.9046,5.90474,5.90189,5.90255,60000000.0
2006-05-03 00:25:00,5.90259,5.90418,5.90163,5.90312,66000000.0
2006-05-03 00:30:00,5.904,5.90519,5.90225,5.90318,64000000.0
2006-05-03 00:35:00,5.90361,5.90465,5.90198,5.90291,80000000.0
2006-05-03 00:40:00,5.90231,5.90385,5.90087,5.90299,61000000.0
2006-05-03 00:45:00,5.90305,5.90358,5.90121,5.9033,63000000.0
2006-05-03 00:50:00,5.90357,5.90538,5.90294,5.90438,60000000.0
2006-05-03 00:55:00,5.90455,5.90513,5.90312,5.90344,66000000.0
2006-05-03 01:00:00,5.90364,5.90582,5.90315,5.90471,63000000.0
2006-05-03 01:05:00,5.90455,5.90671,5.90405,5.90458,70000000.0
2006-05-03 01:10:00,5.90449,5.9074,5.90448,5.90652,55000000.0
2006-05-03 01:15:00,5.90589,5.90607,5.90352,5.90424,63000000.0
2006-05-03 01:20:00,5.90371,5.9058,5.90303,5.90427,59000000.0
2006-05-03 01:25:00,5.90512,5.90606,5.9033,5.90606,70000000.0
2006-05-03 01:30:00,5.90529,5.90706,5.90383,5.905,68000000.0
2006-05-03 01:35:00,5.90491,5.90823,5.90397,5.90709,71000000.0
2006-05-03 01:40:00,5.90592,5.90823,5.9052,5.9063,72000000.0
2006-05-03 01:45:00,5.90739,5.90811,5.90379,5.90449,68000000.0
2006-05-03 01:50:00,5.90409,5.90638,5.9037,5.90486,67000000.0
2006-05-03 01:55:00,5.90528,5.90801,5.90437,5.90643,61000000.0
2006-05-03 02:00:00,5.90567,5.90842,5.90518,5.90581,69000000.0
2006-05-03 02:05:00,5.90576,5.90695,5.90373,5.90695,73000000.0
2006-05-03 02:10:00,5.90745,5.90745,5.90437,5.90437,74000000.0
2006-05-03 02:15:00,5.90433,5.90538,5.90293,5.90301,70000000.0
2006-05-03 02:20:00,5.90342,5.90546,5.90218,5.90411,74000000.0
2006-05-03 02:25:00,5.90451,5.90691,5.904,5.90431,59000000.0
2006-05-03 02:30:00,5.90414,5.90628,5.90337,5.90434,64000000.0
2006-05-03 02:35:00,5.90422,5.90497,5.90225,5.90313,71000000.0
2006-05-03 02:40:00,5.90351,5.90502,5.90213,5.90449,69000000.0
2006-05-03 02:45:00,5.90429,5.90583,5.9022,5.90369,69000000.0
2006-05-03 02:50:00,5.90359,5.90527,5.90236,5.90329,66000000.0
2006-05-03 02:55:00,5.90411,5.90412,5.90146,5.90174,65000000.0
2006-05-03 03:00:00,5.9023,5.90316,5.89741,5.89859,67000000.0
2006-05-03 03:05:00,5.89875,5.89973,5.89735,5.89864,68000000.0
2006-05-03 03:10:00,5.89776,5.89883,5.89609,5.89785,80000000.0
2006-05-03 03:15:00,5.89792,5.89936,5.89647,5.89769,50000000.0
2006-05-03 03:20:00,5.89719,5.89867,5.89587,5.89637,62000000.0
2006-05-03 03:25:00,5.89624,5.89816,5.89412,5.89452,71000000.0
2006-05-03 03:30:00,5.89477,5.89623,5.89286,5.89594,68000000.0
2006-05-03 03:35:00,5.89587,5.89642,5.89388,5.89625,60000000.0
2006-05-03 03:40:00,5.89565,5.89684,5.89404,5.89652,82000000.0
2006-05-03 03:45:00,5.89686,5.89734,5.89493,5.89588,53000000.0
2006-05-03 03:50:00,5.89522,5.89607,5.89381,5.89381,74000000.0
2006-05-03 03:55:00,5.89331,5.89559,5.89316,5.89462,63000000.0
2006-05-03 04:00:00,5.89432,5.89583,5.89387,5.89469,70000000.0
2006-05-03 04:05:00,5.89418,5.8957,5.8936,5.89381,66000000.0
2006-05-03 04:10:00,5.8937,5.89564,5.89332,5.89338,77000000.0
2006-05-03 04:15:00,5.89352,5.89608,5.89317,5.89556,57000000.0
2006-05-03 04:20:00,5.89439,5.89522,5.89162,5.89272,62000000.0
2006-05-03 04:25:00,5.89146,5.89285,5.88985,5.89016,53000000.0
2006-05-03 04:30:00,5.89022,5.8907,5.888,5.88853,66000000.0
2006-05-03 04:35:00,5.88784,5.89171,5.88733,5.89061,64000000.0
2006-05-03 04:40:00,5.89144,5.89206,5.88936,5.89044,54000000.0
2006-05-03 04:45:00,5.89076,5.89158,5.88969,5.89087,63000000.0
2006-05-03 04:50:00,5.89116,5.89174,5.88861,5.88928,71000000.0
2006-05-03 04:55:00,5.88933,5.89037,5.88794,5.88986,65000000.0
2006-05-03 05:00:00,5.88965,5.89125,5.8878,5.89058,62000000.0
2006-05-03 05:05:00,5.89005,5.89139,5.88912,5.89115,72000000.0
2006-05-03 05:10:00,5.89049,5.89138,5.88959,5.8905,59000000.0
2006-05-03 05:15:00,5.89043,5.89109,5.88803,5.89064,67000000.0
2006-05-03 05:20:00,5.88988,5.89108,5.88834,5.89007,79000000.0
2006-05-03 05:25:00,5.88995,5.8904,5.88824,5.88951,66000000.0
2006-05-03 05:30:00,5.88935,5.8904,5.88832,5.88928,76000000.0
2006-05-03 05:35:00,5.88895,5.88895,5.88793,5.88809,78000000.0
2006-05-03 05:40:00,5.88866,5.89093,5.8872,5.88725,61000000.0
2006-05-03 05:45:00,5.88733,5.89054,5.88724,5.88784,77000000.0
2006-05-03 05:50:00,5.88815,5.89119,5.88782,5.89031,62000000.0
2006-05-03 05:55:00,5.89022,5.89072,5.88836,5.89007,70000000.0
2006-05-03 06:00:00,5.88991,5.89108,5.88842,5.88887,77000000.0
2006-05-03 06:05:00,5.88861,5.89064,5.88839,5.88954,81000000.0
2006-05-03 06:10:00,5.8884,5.89037,5.88789,5.88789,73000000.0
2006-05-03 06:15:00,5.88774,5.89134,5.88774,5.88927,69000000.0
2006-05-03 06:20:00,5.88929,5.89229,5.88929,5.89205,68000000.0
2006-05-03 06:25:00,5.89198,5.89357,5.8911,5.89266,71000000.0
2006-05-03 06:30:00,5.89256,5.8934,5.88979,5.89049,58000000.0
2006-05-03 06:35:00,5.89068,5.89111,5.88856,5.889,72000000.0
2006-05-03 06:40:00,5.88954,5.89087,5.88816,5.8882,71000000.0
2006-05-03 06:45:00,5.88874,5.89197,5.88848,5.89154,69000000.0
2006-05-03 06:50:00,5.89201,5.8922,5.88987,5.89088,56000000.0
2006-05-03 06:55:00,5.89061,5.89193,5.889,5.89018,64000000.0
2006-05-03 07:00:00,5.88948,5.89149,5.88886,5.89034,58000000.0
2006-05-03 07:05:00,5.88991,5.89118,5.88933,5.89083,59000000.0
2006-05-03 07:10:00,5.89145,5.89167,5.88885,5.88885,82000000.0
2006-05-03 07:15:00,5.88937,5.89171,5.88847,5.88957,80000000.0
2006-05-03 07:20:00,5.88874,5.89277,5.88874,5.89092,76000000.0
2006-05-03 07:25:00,5.89073,5.89206,5.88907,5.89077,78000000.0
2006-05-03 07:30:00,5.89037,5.89209,5.88819,5.88819,61000000.0
2006-05-03 07:35:00,5.88905,5.89056,5.88826,5.88865,63000000.0
2006-05-03 07:40:00,5.88848,5.89057,5.8881,5.88929,55000000.0
2006-05-03 07:45:00,5.88897,5.88973,5.88643,5.88818,59000000.0
2006-05-03 07:50:00,5.8879,5.88963,5.88656,5.88846,67000000.0
2006-05-03 07:55:00,5.8877,5.88956,5.88587,5.88873,62000000.0
2006-05-03 08:00:00,5.88995,5.88995,5.8864,5.88825,65000000.0
2006-05-03 08:05:00,5.88787,5.88934,5.88642,5.88825,73000000.0
2006-05-03 08:10:00,5.88827,5.88925,5.88633,5.88838,58000000.0
2006-05-03 08:15:00,5.88874,5.89073,5.88784,5.88806,59000000.0
2006-05-03 08:20:00,5.8878,5.89066,5.8878,5.88818,64000000.0
2006-05-03 08:25:00,5.88836,5.88984,5.88419,5.8862,56000000.0
2006-05-03 08:30:00,5.88593,5.88639,5.88109,5.88158,62000000.0
2006-05-03 08:35:00,5.88062,5.88312,5.88042,5.88151,56000000.0
2006-05-03 08:40:00,5.88229,5.88229,5.87773,5.87994,58000000.0
2006-05-03 08:45:00,5.87986,5.88424,5.87937,5.88319,76000000.0
2006-05-03 08:50:00,5.88517,5.88573,5.88127,5.88568,81000000.0
2006-05-03 08:55:00,5.88535,5.88628,5.88287,5.88461,70000000.0
2006-05-03 09:00:00,5.88547,5.88646,5.8827,5.88493,62000000.0
2006-05-03 09:05:00,5.88487,5.88917,5.88472,5.88759,66000000.0
2006-05-03 09:10:00,5.8865,5.89106,5.8865,5.88978,67000000.0
2006-05-03 09:15:00,5.88984,5.88984,5.88631,5.88743,72000000.0
2006-05-03 09:20:00,5.88733,5.89054,5.88683,5.89036,74000000.0
2006-05-03 09:25:00,5.89134,5.8925,5.88933,5.89078,68000000.0
2006-05-03 09:30:00,5.88978,5.8918,5.88948,5.89035,69000000.0
2006-05-03 09:35:00,5.89061,5.89554,5.88973,5.89482,85000000.0
2006-05-03 09:40:00,5.89502,5.89641,5.89359,5.89522,74000000.0
2006-05-03 09:45:00,5.89395,5.89559,5.89129,5.89483,76000000.0
2006-05-03 09:50:00,5.894,5.89913,5.89351,5.89737,74000000.0
2006-05-03 09:55:00,5.89735,5.90154,5.89409,5.8999,68000000.0
2006-05-03 10:00:00,5.90195,5.903,5.89755,5.90097,75000000.0
2006-05-03 10:05:00,5.9022,5.90232,5.89735,5.899,50000000.0
2006-05-03 10:10:00,5.89907,5.90075,5.89835,5.89949,70000000.0
2006-05-03 10:15:00,5.89904,5.8997,5.89874,5.89938,74000000.0
2006-05-03 10:20:00,5.89944,5.90338,5.89944,5.90074,60000000.0
2006-05-03 10:25:00,5.90111,5.902,5.89893,5.90077,60000000.0
2006-05-03 10:30:00,5.9007,5.90105,5.89708,5.89843,57000000.0
2006-05-03 10:35:00,5.8989,5.8989,5.89324,5.89366,72000000.0
2006-05-03 10:40:00,5.89377,5.89591,5.89096,5.89456,62000000.0
2006-05-03 10:45:00,5.89513,5.89559,5.89319,5.89445,55000000.0
2006-05-03 10:50:00,5.89495,5.89593,5.89118,5.8922,72000000.0
2006-05-03 10:55:00,5.89258,5.89286,5.89051,5.89224,49000000.0
2006-05-03 11:00:00,5.89207,5.89219,5.88999,5.89214,61000000.0
2006-05-03 11:05:00,5.89221,5.89318,5.89035,5.89156,71000000.0
2006-05-03 11:10:00,5.89183,5.89373,5.89075,5.89261,67000000.0
2006-05-03 11:15:00,5.89231,5.89417,5.89163,5.89319,63000000.0
2006-05-03 11:20:00,5.8929,5.89472,5.89161,5.89422,76000000.0
2006-05-03 11:25:00,5.89403,5.89442,5.89169,5.8927,64000000.0
2006-05-03 11:30:00,5.89319,5.89425,5.8915,5.89425,74000000.0
2006-05-03 11:35:00,5.89426,5.89723,5.89267,5.89622,60000000.0
2006-05-03 11:40:00,5.89727,5.89757,5.89276,5.89474,64000000.0
2006-05-03 11:45:00,5.89467,5.89586,5.89343,5.89414,62000000.0
2006-05-03 11:50:00,5.8948,5.89624,5.89344,5.8959,68000000.0
2006-05-03 11:55:00,5.89697,5.89793,5.89522,5.89785,52000000.0
2006-05-03 12:00:00,5.89819,5.89857,5.89408,5.89556,63000000.0
2006-05-03 12:05:00,5.89534,5.8974,5.89371,5.89648,61000000.0
2006-05-03 12:10:00,5.896,5.89755,5.89471,5.89589,63000000.0
2006-05-03 12:15:00,5.89551,5.89779,5.89503,5.8959,56000000.0
2006-05-03 12:20:00,5.89494,5.89748,5.89383,5.89596,70000000.0
2006-05-03 12:25:00,5.89583,5.89893,5.89525,5.8989,57000000.0
2006-05-03 12:30:00,5.89923,5.90047,5.89655,5.90046,61000000.0
2006-05-03 12:35:00,5.89929,5.90196,5.89907,5.8996,64000000.0
2006-05-03 12:40:00,5.8997,5.90154,5.89867,5.90126,70000000.0
2006-05-03 12:45:00,5.90101,5.90126,5.89914,5.90078,65000000.0
2006-05-03 12:50:00,5.90169,5.90196,5.8994,5.90089,66000000.0
2006-05-03 12:55:00,5.90164,5.90202,5.89563,5.89675,62000000.0
2006-05-03 13:00:00,5.89707,5.89856,5.89425,5.89736,81000000.0
2006-05-03 13:05:00,5.89913,5.89913,5.89441,5.89626,77000000.0
2006-05-03 13:10:00,5.89594,5.89887,5.89478,5.89819,79000000.0
2006-05-03 13:15:00,5.89817,5.90173,5.89732,5.89881,63000000.0
2006-05-03 13:20:00,5.90033,5.90131,5.89699,5.89934,78000000.0
2006-05-03 13:25:00,5.89958,5.90099,5.89879,5.90081,62000000.0
2006-05-03 13:30:00,5.89949,5.90198,5.899,5.89912,55000000.0
2006-05-03 13:35:00,5.9,5.90156,5.89708,5.89813,65000000.0
2006-05-03 13:40:00,5.89867,5.89919,5.89613,5.89694,55000000.0
2006-05-03 13:45:00,5.89855,5.89864,5.89494,5.89685,64000000.0
2006-05-03 13:50:00,5.89675,5.89799,5.89541,5.89584,58000000.0
2006-05-03 13:55:00,5.89548,5.89755,5.89512,5.8958,59000000.0
2006-05-03 14:00:00,5.89767,5.89872,5.89558,5.89768,72000000.0
2006-05-03 14:05:00,5.89764,5.90098,5.89679,5.9003,60000000.0
2006-05-03 14:10:00,5.90091,5.90236,5.89902,5.90138,56000000.0
2006-05-03 14:15:00,5.90142,5.90213,5.89421,5.89427,76000000.0
2006-05-03 14:20:00,5.89426,5.90057,5.89377,5.8994,52000000.0
2006-05-03 14:25:00,5.89857,5.90078,5.8971,5.89927,65000000.0
2006-05-03 14:30:00,5.89744,5.90081,5.89583,5.89975,60000000.0
2006-05-03 14:35:00,5.89982,5.90058,5.89793,5.89915,63000000.0
2006-05-03 14:40:00,5.89952,5.89971,5.89521,5.89713,77000000.0
2006-05-03 14:45:00,5.89698,5.89779,5.89478,5.89779,56000000.0
2006-05-03 14:50:00,5.89759,5.89868,5.89633,5.897,60000000.0
2006-05-03 14:55:00,5.89546,5.89943,5.89546,5.89795,71000000.0
2006-05-03 15:00:00,5.89926,5.90078,5.89485,5.89889,76000000.0
2006-05-03 15:05:00,5.89983,5.90228,5.89867,5.89937,68000000.0
2006-05-03 15:10:00,5.90006,5.90668,5.89893,5.90514,61000000.0
2006-05-03 15:15:00,5.90354,5.90433,5.89936,5.90019,68000000.0
2006-05-03 15:20:00,5.90043,5.90282,5.89957,5.90063,59000000.0
2006-05-03 15:25:00,5.9006,5.90165,5.899,5.90088,71000000.0
2006-05-03 15:30:00,5.90018,5.90232,5.89937,5.90115,68000000.0
2006-05-03 15:35:00,5.90123,5.90445,5.90055,5.90337,52000000.0
2006-05-03 15:40:00,5.9046,5.90492,5.90211,5.90482,62000000.0
2006-05-03 15:45:00,5.90438,5.90555,5.9027,5.90502,81000000.0
2006-05-03 15:50:00,5.9051,5.90711,5.90295,5.90541,75000000.0
2006-05-03 15:55:00,5.90489,5.90519,5.89683,5.90005,74000000.0
2006-05-03 16:00:00,5.90217,5.91146,5.90217,5.91032,61000000.0
2006-05-03 16:05:00,5.90997,5.90997,5.90532,5.90907,70000000.0
2006-05-03 16:10:00,5.90836,5.91123,5.9065,5.90856,64000000.0
2006-05-03 16:15:00,5.90811,5.9087,5.9028,5.90667,66000000.0
2006-05-03 16:20:00,5.90551,5.90724,5.90306,5.90495,65000000.0
2006-05-03 16:25:00,5.90485,5.90634,5.90375,5.90511,51000000.0
2006-05-03 16:30:00,5.90523,5.90999,5.90378,5.90999,53000000.0
2006-05-03 16:35:00,5.9103,5.91326,5.90616,5.91274,78000000.0
2006-05-03 16:40:00,5.91336,5.91624,5.91192,5.91328,86000000.0
2006-05-03 16:45:00,5.91275,5.91418,5.91091,5.91186,59000000.0
2006-05-03 16:50:00,5.91168,5.91298,5.90732,5.90972,66000000.0
2006-05-03 16:55:00,5.90832,5.90965,5.90604,5.9074,52000000.0
2006-05-03 17:00:00,5.90744,5.90839,5.90011,5.90084,62000000.0
2006-05-03 17:05:00,5.90053,5.90281,5.89658,5.89985,73000000.0
2006-05-03 17:10:00,5.90181,5.90181,5.8974,5.89943,57000000.0
2006-05-03 17:15:00,5.89884,5.90031,5.89321,5.8959,71000000.0
2006-05-03 17:20:00,5.89691,5.89695,5.89106,5.8916,55000000.0
2006-05-03 17:25:00,5.89116,5.89445,5.88801,5.89296,62000000.0
2006-05-03 17:30:00,5.89243,5.89539,5.89111,5.89475,63000000.0
2006-05-03 17:35:00,5.89501,5.89577,5.89145,5.8923,64000000.0
2006-05-03 17:40:00,5.89395,5.89395,5.89003,5.89078,76000000.0
2006-05-03 17:45:00,5.89279,5.89312,5.88971,5.89289,60000000.0
2006-05-03 17:50:00,5.89293,5.89573,5.89188,5.89546,86000000.0
2006-05-03 17:55:00,5.89489,5.89707,5.89149,5.89149,66000000.0
2006-05-03 18:00:00,5.89268,5.89555,5.88802,5.88945,72000000.0
2006-05-03 18:05:00,5.88944,5.89041,5.88611,5.88678,73000000.0
2006-05-03 18:10:00,5.88763,5.88856,5.88363,5.88607,58000000.0
2006-05-03 18:15:00,5.88543,5.89077,5.88355,5.89077,61000000.0
2006-05-03 18:20:00,5.89088,5.89592,5.88856,5.89346,63000000.0
2006-05-03 18:25:00,5.89429,5.89602,5.89201,5.89201,67000000.0
2006-05-03 18:30:00,5.89256,5.8932,5.89059,5.89206,65000000.0
2006-05-03 18:35:00,5.89255,5.8935,5.88997,5.89306,76000000.0
2006-05-03 18:40:00,5.89356,5.89398,5.89201,5.89221,67000000.0
2006-05-03 18:45:00,5.89265,5.89535,5.89217,5.8942,66000000.0
2006-05-03 18:50:00,5.89494,5.89682,5.89199,5.89295,63000000.0
2006-05-03 18:55:00,5.89265,5.89576,5.89184,5.8941,71000000.0
2006-05-03 19:00:00,5.89388,5.8943,5.89001,5.89278,70000000.0
2006-05-03 19:05:00,5.89316,5.89473,5.89013,5.89384,76000000.0
2006-05-03 19:10:00,5.89348,5.89418,5.89111,5.89239,68000000.0
2006-05-03 19:15:00,5.89105,5.8922,5.88933,5.89086,61000000.0
2006-05-03 19:20:00,5.89061,5.89084,5.8874,5.88828,72000000.0
2006-05-03 19:25:00,5.88692,5.89453,5.88617,5.89453,62000000.0
2006-05-03 19:30:00,5.89446,5.89484,5.88999,5.89426,66000000.0
2006-05-03 19:35:00,5.89422,5.89503,5.89228,5.8935,63000000.0
2006-05-03 19:40:00,5.89486,5.89978,5.89321,5.89837,70000000.0
2006-05-03 19:45:00,5.89784,5.89826,5.89515,5.89599,70000000.0
2006-05-03 19:50:00,5.89549,5.89768,5.89478,5.89768,71000000.0
2006-05-03 19:55:00,5.89772,5.89966,5.89579,5.89959,68000000.0
2006-05-03 20:00:00,5.89835,5.90113,5.8982,5.9006,67000000.0
2006-05-03 20:05:00,5.89986,5.90062,5.89725,5.89868,65000000.0
2006-05-03 20:10:00,5.89912,5.89942,5.89604,5.89769,66000000.0
2006-05-03 20:15:00,5.89792,5.89859,5.8941,5.89451,64000000.0
2006-05-03 20:20:00,5.89509,5.8959,5.89344,5.89492,65000000.0
2006-05-03 20:25:00,5.89505,5.89679,5.89449,5.89508,63000000.0
2006-05-03 20:30:00,5.89599,5.89648,5.8934,5.89342,59000000.0
2006-05-03 20:35:00,5.89502,5.89589,5.89317,5.89361,70000000.0
2006-05-03 20:40:00,5.89415,5.89819,5.89415,5.89724,89000000.0
2006-05-03 20:45:00,5.89778,5.89897,5.89567,5.89765,67000000.0
2006-05-03 20:50:00,5.89713,5.89956,5.89584,5.89864,62000000.0
2006-05-03 20:55:00,5.89851,5.90116,5.89734,5.90049,65000000.0
2006-05-03 21:00:00,5.8995,5.90022,5.89698,5.89868,72000000.0
2006-05-03 21:05:00,5.89904,5.90098,5.89781,5.90053,66000000.0
2006-05-03 21:10:00,5.9,5.90045,5.89781,5.89781,62000000.0
2006-05-03 21:15:00,5.89798,5.90011,5.89752,5.89785,68000000.0
2006-05-03 21:20:00,5.89859,5.90021,5.89726,5.89726,52000000.0
2006-05-03 21:25:00,5.89753,5.90117,5.89753,5.89958,58000000.0
2006-05-03 21:30:00,5.89939,5.90067,5.89811,5.89863,59000000.0
2006-05-03 21:35:00,5.89904,5.90065,5.89717,5.89917,88000000.0
2006-05-03 21:40:00,5.89923,5.90049,5.89746,5.89882,65000000.0
2006-05-03 21:45:00,5.89977,5.9015,5.89867,5.89914,62000000.0
2006-05-03 21:50:00,5.89981,5.9006,5.89766,5.89964,62000000.0
2006-05-03 21:55:00,5.89966,5.901,5.89807,5.901,72000000.0
2006-05-03 22:00:00,5.9006,5.90092,5.89809,5.89921,79000000.0
2006-05-03 22:05:00,5.89893,5.90108,5.89794,5.8989,67000000.0
2006-05-03 22:10:00,5.89896,5.89999,5.89783,5.89944,64000000.0
2006-05-03 22:15:00,5.89974,5.90131,5.89814,5.90009,69000000.0
2006-05-03 22:20:00,5.90143,5.90143,5.89851,5.89901,69000000.0
2006-05-03 22:25:00,5.89829,5.90087,5.89829,5.90022,63000000.0
2006-05-03 22:30:00,5.89894,5.90047,5.89708,5.89809,60000000.0
2006-05-03 22:35:00,5.89749,5.89808,5.89591,5.89799,56000000.0
2006-05-03 22:40:00,5.8988,5.89913,5.89519,5.89626,63000000.0
2006-05-03 22:45:00,5.8959,5.89685,5.89433,5.89608,68000000.0
2006-05-03 22:50:00,5.89638,5.89726,5.89485,5.89595,70000000.0
2006-05-03 22:55:00,5.89592,5.89729,5.89509,5.89553,64000000.0
2006-05-03 23:00:00,5.89686,5.89699,5.89495,5.8957,68000000.0
2006-05-03 23:05:00,5.89588,5.89614,5.89314,5.89323,60000000.0
2006-05-03 23:10:00,5.89285,5.89415,5.89015,5.89015,66000000.0
2006-05-03 23:15:00,5.89011,5.8927,5.88971,5.89156,65000000.0
2006-05-03 23:20:00,5.8913,5.89221,5.89057,5.89087,66000000.0
2006-05-03 23:25:00,5.8913,5.89389,5.89117,5.89291,64000000.0
2006-05-03 23:30:00,5.89329,5.89481,5.89234,5.89271,72000000.0
2006-05-03 23:35:00,5.8927,5.89705,5.8927,5.8943,62000000.0
2006-05-03 23:40:00,5.8941,5.89686,5.89383,5.89499,80000000.0
2006-05-03 23:45:00,5.89482,5.89684,5.89429,5.89582,76000000.0
2006-05-03 23:50:00,5.89596,5.89716,5.89494,5.89517,67000000.0
2006-05-03 23:55:00,5.89527,5.8981,5.89514,5.89645,76000000.0
2006-05-04 00:00:00,5.89615,5.89796,5.89497,5.89775,70000000.0
2006-05-04 00:05:00,5.89783,5.89819,5.89478,5.89515,62000000.0
2006-05-04 00:10:00,5.89524,5.89702,5.89473,5.89516,63000000.0
2006-05-04 00:15:00,5.89504,5.8968,5.89482,5.89544,65000000.0
2006-05-04 00:20:00,5.89557,5.89704,5.89483,5.89693,60000000.0
2006-05-04 00:25:00,5.89565,5.89788,5.89466,5.89715,66000000.0
2006-05-04 00:30:00,5.89756,5.90001,5.89629,5.89858,64000000.0
2006-05-04 00:35:00,5.89713,5.90027,5.89687,5.89936,80000000.0
2006-05-04 00:40:00,5.89986,5.89994,5.89789,5.89872,61000000.0
2006-05-04 00:45:00,5.89932,5.89994,5.89737,5.89924,63000000.0
2006-05-04 00:50:00,5.89982,5.90081,5.89851,5.8986,60000000.0
2006-05-04 00:55:00,5.89894,5.90216,5.89853,5.90058,66000000.0
2006-05-04 01:00:00,5.90111,5.90279,5.89891,5.90087,63000000.0
2006-05-04 01:05:00,5.90115,5.90143,5.89832,5.89872,70000000.0
2006-05-04 01:10:00,5.8989,5.9005,5.89822,5.89934,55000000.0
2006-05-04 01:15:00,5.89949,5.90007,5.89693,5.89892,63000000.0
2006-05-04 01:20:00,5.89868,5.90033,5.89756,5.89815,59000000.0
2006-05-04 01:25:00,5.89812,5.89918,5.8977,5.8981,70000000.0
2006-05-04 01:30:00,5.89899,5.89998,5.89737,5.89737,68000000.0
2006-05-04 01:35:00,5.89812,5.8998,5.89705,5.8998,71000000.0
2006-05-04 01:40:00,5.89915,5.90107,5.89844,5.90093,72000000.0
2006-05-04 01:45:00,5.90063,5.90085,5.89809,5.89996,68000000.0
2006-05-04 01:50:00,5.89869,5.89911,5.89677,5.89753,67000000.0
2006-05-04 01:55:00,5.89644,5.89874,5.89538,5.89758,61000000.0
2006-05-04 02:00:00,5.89677,5.89778,5.89547,5.89722,69000000.0
2006-05-04 02:05:00,5.89743,5.8981,5.89542,5.89682,73000000.0
2006-05-04 02:10:00,5.89715,5.89759,5.89481,5.89495,74000000.0
2006-05-04 02:15:00,5.8955,5.89708,5.89491,5.89599,70000000.0
2006-05-04 02:20:00,5.89553,5.8968,5.89364,5.89503,74000000.0
2006-05-04 02:25:00,5.89491,5.89551,5.89287,5.89551,59000000.0
2006-05-04 02:30:00,5.89511,5.89645,5.89422,5.89529,64000000.0
2006-05-04 02:35:00,5.89452,5.89582,5.89386,5.89428,71000000.0
2006-05-04 02:40:00,5.89408,5.89597,5.89398,5.89491,69000000.0
2006-05-04 02:45:00,5.89511,5.89683,5.89446,5.89499,69000000.0
2006-05-04 02:50:00,5.8953,5.89715,5.89461,5.89644,66000000.0
2006-05-04 02:55:00,5.89492,5.89639,5.89364,5.89401,65000000.0
2006-05-04 03:00:00,5.89305,5.89681,5.89305,5.89534,67000000.0
2006-05-04 03:05:00,5.89514,5.89831,5.89479,5.89831,68000000.0
2006-05-04 03:10:00,5.89723,5.8985,5.89561,5.89564,80000000.0
2006-05-04 03:15:00,5.89605,5.89757,5.89501,5.89618,50000000.0
2006-05-04 03:20:00,5.89604,5.89702,5.89431,5.89539,62000000.0
2006-05-04 03:25:00,5.8955,5.89621,5.89398,5.89487,71000000.0
2006-05-04 03:30:00,5.89471,5.89583,5.89354,5.89482,68000000.0
2006-05-04 03:35:00,5.89451,5.89464,5.89254,5.89282,60000000.0
2006-05-04 03:40:00,5.89343,5.89604,5.89305,5.89455,82000000.0
2006-05-04 03:45:00,5.89426,5.89618,5.89402,5.89452,53000000.0
2006-05-04 03:50:00,5.89369,5.89611,5.89369,5.89607,74000000.0
2006-05-04 03:55:00,5.89552,5.89669,5.89455,5.89565,63000000.0
2006-05-04 04:00:00,5.8952,5.89687,5.89438,5.89651,70000000.0
2006-05-04 04:05:00,5.89669,5.89736,5.89449,5.89605,66000000.0
2006-05-04 04:10:00,5.89585,5.89651,5.8946,5.89538,77000000.0
2006-05-04 04:15:00,5.8951,5.89643,5.89468,5.89632,57000000.0
2006-05-04 04:20:00,5.89649,5.89756,5.89518,5.89518,62000000.0
2006-05-04 04:25:00,5.89548,5.89722,5.8951,5.8951,53000000.0
2006-05-04 04:30:00,5.89473,5.89806,5.89444,5.89582,66000000.0
2006-05-04 04:35:00,5.89615,5.89725,5.89457,5.89524,64000000.0
2006-05-04 04:40:00,5.89566,5.89702,5.89415,5.89622,54000000.0
2006-05-04 04:45:00,5.8955,5.89619,5.89423,5.89515,63000000.0
2006-05-04 04:50:00,5.89498,5.89535,5.8935,5.89373,71000000.0
2006-05-04 04:55:00,5.89354,5.89557,5.8935,5.8941,65000000.0
2006-05-04 05:00:00,5.89418,5.89557,5.89376,5.89376,62000000.0
2006-05-04 05:05:00,5.89424,5.89755,5.89424,5.89602,72000000.0
2006-05-04 05:10:00,5.8972,5.8972,5.89539,5.89675,59000000.0
2006-05-04 05:15:00,5.89655,5.89843,5.89595,5.89777,67000000.0
2006-05-04 05:20:00,5.89739,5.8998,5.8965,5.89895,79000000.0
2006-05-04 05:25:00,5.8985,5.90031,5.89709,5.90031,66000000.0
2006-05-04 05:30:00,5.90056,5.90327,5.89989,5.90245,76000000.0
2006-05-04 05:35:00,5.90274,5.90386,5.90025,5.90353,78000000.0
2006-05-04 05:40:00,5.90335,5.90429,5.90123,5.90266,61000000.0
2006-05-04 05:45:00,5.90221,5.90605,5.90221,5.90408,77000000.0
2006-05-04 05:50:00,5.90548,5.90676,5.90407,5.90407,62000000.0
2006-05-04 05:55:00,5.90467,5.90786,5.90452,5.90648,70000000.0
2006-05-04 06:00:00,5.90516,5.90646,5.90344,5.90564,77000000.0
2006-05-04 06:05:00,5.90594,5.90607,5.90244,5.90505,81000000.0
2006-05-04 06:10:00,5.90499,5.90673,5.90418,5.90557,73000000.0
2006-05-04 06:15:00,5.90583,5.90668,5.90395,5.90668,69000000.0
2006-05-04 06:20:00,5.90662,5.90662,5.90465,5.905,68000000.0
2006-05-04 06:25:00,5.90579,5.90814,5.90317,5.90472,71000000.0
2006-05-04 06:30:00,5.90575,5.90575,5.90134,5.90184,58000000.0
2006-05-04 06:35:00,5.90251,5.90251,5.90005,5.90005,72000000.0
2006-05-04 06:40:00,5.90168,5.90191,5.89958,5.89959,71000000.0
2006-05-04 06:45:00,5.90027,5.90306,5.89888,5.90199,69000000.0
2006-05-04 06:50:00,5.901,5.90331,5.90083,5.90083,56000000.0
2006-05-04 06:55:00,5.89999,5.90273,5.89986,5.90029,64000000.0
2006-05-04 07:00:00,5.89973,5.90215,5.8997,5.9018,58000000.0
2006-05-04 07:05:00,5.90018,5.90181,5.89788,5.89788,59000000.0
2006-05-04 07:10:00,5.89789,5.90052,5.89751,5.89906,82000000.0
2006-05-04 07:15:00,5.89953,5.90121,5.89699,5.90053,80000000.0
2006-05-04 07:20:00,5.90073,5.90167,5.89899,5.90065,76000000.0
2006-05-04 07:25:00,5.90113,5.90127,5.89906,5.90065,78000000.0
2006-05-04 07:30:00,5.90135,5.90135,5.89765,5.89894,61000000.0
2006-05-04 07:35:00,5.89924,5.90341,5.89754,5.89878,63000000.0
2006-05-04 07:40:00,5.89906,5.90123,5.89674,5.89921,55000000.0
2006-05-04 07:45:00,5.89909,5.89983,5.8972,5.89853,59000000.0
2006-05-04 07:50:00,5.89889,5.89966,5.89724,5.89792,67000000.0
2006-05-04 07:55:00,5.89797,5.90053,5.89744,5.89866,62000000.0
2006-05-04 08:00:00,5.89868,5.90131,5.89743,5.90114,65000000.0
2006-05-04 08:05:00,5.90069,5.9064,5.90005,5.90467,73000000.0
2006-05-04 08:10:00,5.90555,5.90596,5.90196,5.90348,58000000.0
2006-05-04 08:15:00,5.90402,5.9065,5.90321,5.90547,59000000.0
2006-05-04 08:20:00,5.90475,5.90575,5.90375,5.90513,64000000.0
2006-05-04 08:25:00,5.90569,5.91047,5.90497,5.90948,56000000.0
2006-05-04 08:30:00,5.91092,5.91217,5.90695,5.91203,62000000.0
2006-05-04 08:35:00,5.9124,5.91362,5.91106,5.91319,56000000.0
2006-05-04 08:40:00,5.91358,5.91362,5.90895,5.91164,58000000.0
2006-05-04 08:45:00,5.91047,5.91129,5.90803,5.90803,76000000.0
2006-05-04 08:50:00,5.90901,5.91155,5.90771,5.9087,81000000.0
2006-05-04 08:55:00,5.90729,5.91165,5.90729,5.91016,70000000.0
2006-05-04 09:00:00,5.90989,5.91548,5.90875,5.91354,62000000.0
2006-05-04 09:05:00,5.91418,5.91773,5.91223,5.91725,66000000.0
2006-05-04 09:10:00,5.91723,5.91913,5.91174,5.91384,67000000.0
2006-05-04 09:15:00,5.91395,5.91405,5.90587,5.90923,72000000.0
2006-05-04 09:20:00,5.90922,5.91095,5.90762,5.90965,74000000.0
2006-05-04 09:25:00,5.90948,5.91257,5.90915,5.91195,68000000.0
2006-05-04 09:30:00,5.91193,5.91288,5.91014,5.91228,69000000.0
2006-05-04 09:35:00,5.91244,5.91409,5.91047,5.91329,85000000.0
2006-05-04 09:40:00,5.91394,5.91516,5.91017,5.91169,74000000.0
2006-05-04 09:45:00,5.91207,5.91234,5.90875,5.91078,76000000.0
2006-05-04 09:50:00,5.91106,5.91305,5.9094,5.91249,74000000.0
2006-05-04 09:55:00,5.91322,5.91322,5.90955,5.91091,68000000.0
2006-05-04 10:00:00,5.90987,5.91414,5.90986,5.91203,75000000.0
2006-05-04 10:05:00,5.91232,5.91655,5.91113,5.91546,50000000.0
2006-05-04 10:10:00,5.91546,5.91846,5.91468,5.91692,70000000.0
2006-05-04 10:15:00,5.91658,5.91899,5.91545,5.9169,74000000.0
2006-05-04 10:20:00,5.91642,5.91731,5.91464,5.91488,60000000.0
2006-05-04 10:25:00,5.9154,5.91729,5.91459,5.91729,60000000.0
2006-05-04 10:30:00,5.91739,5.91996,5.91602,5.91965,57000000.0
2006-05-04 10:35:00,5.92144,5.92359,5.91937,5.92015,72000000.0
2006-05-04 10:40:00,5.92188,5.922,5.91841,5.92132,62000000.0
2006-05-04 10:45:00,5.92238,5.92296,5.91975,5.9226,55000000.0
2006-05-04 10:50:00,5.92243,5.92479,5.92056,5.92479,72000000.0
2006-05-04 10:55:00,5.92482,5.92531,5.91888,5.92108,49000000.0
2006-05-04 11:00:00,5.91986,5.92075,5.91695,5.91999,61000000.0
2006-05-04 11:05:00,5.91839,5.91915,5.91652,5.91778,71000000.0
2006-05-04 11:10:00,5.91786,5.9188,5.91423,5.91518,67000000.0
2006-05-04 11:15:00,5.91583,5.91677,5.91381,5.91472,63000000.0
2006-05-04 11:20:00,5.91527,5.91807,5.91527,5.91603,76000000.0
2006-05-04 11:25:00,5.91699,5.91894,5.91613,5.91732,64000000.0
2006-05-04 11:30:00,5.91734,5.91963,5.91633,5.9186,74000000.0
2006-05-04 11:35:00,5.91794,5.91908,5.91654,5.91893,60000000.0
2006-05-04 11:40:00,5.91763,5.9201,5.91619,5.91685,64000000.0
2006-05-04 11:45:00,5.91751,5.91835,5.91627,5.91781,62000000.0
2006-05-04 11:50:00,5.91741,5.91799,5.91559,5.91787,68000000.0
2006-05-04 11:55:00,5.91719,5.91734,5.91209,5.91413,52000000.0
2006-05-04 12:00:00,5.9139,5.91975,5.91019,5.91747,63000000.0
2006-05-04 12:05:00,5.9173,5.91861,5.91581,5.91749,61000000.0
2006-05-04 12:10:00,5.91685,5.91816,5.91387,5.91526,63000000.0
2006-05-04 12:15:00,5.91447,5.91592,5.91256,5.91563,56000000.0
2006-05-04 12:20:00,5.91489,5.91586,5.90934,5.91027,70000000.0
2006-05-04 12:25:00,5.91041,5.91417,5.91031,5.9124,57000000.0
2006-05-04 12:30:00,5.91217,5.91217,5.90839,5.91121,61000000.0
2006-05-04 12:35:00,5.9109,5.91258,5.90971,5.91149,64000000.0
2006-05-04 12:40:00,5.91185,5.91297,5.9101,5.91019,70000000.0
2006-05-04 12:45:00,5.91042,5.91233,5.90892,5.91031,65000000.0
2006-05-04 12:50:00,5.91023,5.91202,5.90809,5.90981,66000000.0
2006-05-04 12:55:00,5.91057,5.91481,5.91041,5.91325,62000000.0
2006-05-04 13:00:00,5.91476,5.9159,5.91285,5.91481,81000000.0
2006-05-04 13:05:00,5.91474,5.91558,5.91345,5.91512,77000000.0
2006-05-04 13:10:00,5.9144,5.91558,5.91162,5.9135,79000000.0
2006-05-04 13:15:00,5.91358,5.91445,5.91168,5.91388,63000000.0
2006-05-04 13:20:00,5.91402,5.91515,5.90949,5.911,78000000.0
2006-05-04 13:25:00,5.91026,5.91338,5.90954,5.9122,62000000.0
2006-05-04 13:30:00,5.91057,5.91379,5.91057,5.91327,55000000.0
2006-05-04 13:35:00,5.91373,5.91459,5.91106,5.91106,65000000.0
2006-05-04 13:40:00,5.9122,5.91367,5.9102,5.91242,55000000.0
2006-05-04 13:45:00,5.91331,5.91669,5.91227,5.91528,64000000.0
2006-05-04 13:50:00,5.91496,5.91608,5.91194,5.91307,58000000.0
2006-05-04 13:55:00,5.91175,5.91348,5.90832,5.91348,59000000.0
2006-05-04 14:00:00,5.91288,5.91426,5.90972,5.91185,72000000.0
2006-05-04 14:05:00,5.91214,5.91563,5.91049,5.91563,60000000.0
2006-05-04 14:10:00,5.91533,5.91636,5.91379,5.91636,56000000.0
2006-05-04 14:15:00,5.91599,5.916,5.91139,5.91274,76000000.0
2006-05-04 14:20:00,5.91246,5.9127,5.90854,5.90984,52000000.0
2006-05-04 14:25:00,5.91049,5.91167,5.90758,5.91099,65000000.0
2006-05-04 14:30:00,5.91225,5.91281,5.89638,5.89638,60000000.0
2006-05-04 14:35:00,5.89623,5.8997,5.89502,5.89837,63000000.0
2006-05-04 14:40:00,5.89743,5.90149,5.89718,5.90042,77000000.0
2006-05-04 14:45:00,5.90033,5.90421,5.89772,5.90162,56000000.0
2006-05-04 14:50:00,5.90131,5.90759,5.90119,5.90759,60000000.0
2006-05-04 14:55:00,5.90804,5.91494,5.90654,5.90926,71000000.0
2006-05-04 15:00:00,5.90886,5.90886,5.89869,5.89869,76000000.0
2006-05-04 15:05:00,5.89913,5.90055,5.89645,5.89746,68000000.0
2006-05-04 15:10:00,5.89599,5.89905,5.89466,5.8988,61000000.0
2006-05-04 15:15:00,5.89808,5.90248,5.89642,5.8998,68000000.0
2006-05-04 15:20:00,5.89963,5.90049,5.89804,5.89911,59000000.0
2006-05-04 15:25:00,5.89906,5.9015,5.89805,5.89959,71000000.0
2006-05-04 15:30:00,5.8995,5.90051,5.89668,5.89669,68000000.0
2006-05-04 15:35:00,5.89757,5.90019,5.896,5.89864,52000000.0
2006-05-04 15:40:00,5.89697,5.89752,5.893,5.89305,62000000.0
2006-05-04 15:45:00,5.89411,5.89643,5.89081,5.89124,81000000.0
2006-05-04 15:50:00,5.89117,5.89495,5.89094,5.89364,75000000.0
2006-05-04 15:55:00,5.8926,5.8929,5.88973,5.89202,74000000.0
2006-05-04 16:00:00,5.89185,5.89332,5.88376,5.88386,61000000.0
2006-05-04 16:05:00,5.88347,5.88476,5.88056,5.88476,70000000.0
2006-05-04 16:10:00,5.8848,5.88583,5.88269,5.88345,64000000.0
2006-05-04 16:15:00,5.88456,5.88485,5.87507,5.87507,66000000.0
2006-05-04 16:20:00,5.87529,5.87539,5.87046,5.87293,65000000.0
2006-05-04 16:25:00,5.87333,5.87771,5.87196,5.87449,51000000.0
2006-05-04 16:30:00,5.87568,5.87786,5.874,5.87676,53000000.0
2006-05-04 16:35:00,5.87722,5.8797,5.87629,5.87839,78000000.0
2006-05-04 16:40:00,5.87802,5.87802,5.86974,5.87437,86000000.0
2006-05-04 16:45:00,5.87362,5.8743,5.87064,5.87409,59000000.0
2006-05-04 16:50:00,5.87406,5.87482,5.87136,5.87328,66000000.0
2006-05-04 16:55:00,5.8737,5.8737,5.86983,5.87105,52000000.0
2006-05-04 17:00:00,5.872,5.87475,5.86985,5.87135,62000000.0
2006-05-04 17:05:00,5.87128,5.87308,5.86704,5.86906,73000000.0
2006-05-04 17:10:00,5.86888,5.87478,5.86569,5.87399,57000000.0
2006-05-04 17:15:00,5.87331,5.87743,5.86991,5.87695,71000000.0
2006-05-04 17:20:00,5.87593,5.87593,5.87222,5.87446,55000000.0
2006-05-04 17:25:00,5.87461,5.87495,5.87113,5.87222,62000000.0
2006-05-04 17:30:00,5.87216,5.8727,5.86792,5.86914,63000000.0
2006-05-04 17:35:00,5.86901,5.87249,5.86788,5.86879,64000000.0
2006-05-04 17:40:00,5.86914,5.87195,5.86622,5.87148,76000000.0
2006-05-04 17:45:00,5.87079,5.87189,5.86745,5.87169,60000000.0
2006-05-04 17:50:00,5.87275,5.87473,5.87076,5.87396,86000000.0
2006-05-04 17:55:00,5.87349,5.87638,5.8714,5.873,66000000.0
2006-05-04 18:00:00,5.87159,5.87695,5.87139,5.8748,72000000.0
2006-05-04 18:05:00,5.87507,5.87507,5.87165,5.87305,73000000.0
2006-05-04 18:10:00,5.87331,5.88219,5.8728,5.87821,58000000.0
2006-05-04 18:15:00,5.87614,5.87763,5.8751,5.87722,61000000.0
2006-05-04 18:20:00,5.8766,5.87806,5.8742,5.87474,63000000.0
2006-05-04 18:25:00,5.87625,5.87977,5.87561,5.87749,67000000.0
2006-05-04 18:30:00,5.87676,5.87866,5.87623,5.8783,65000000.0
2006-05-04 18:35:00,5.87709,5.87819,5.87534,5.87712,76000000.0
2006-05-04 18:40:00,5.87641,5.87834,5.87527,5.87613,67000000.0
2006-05-04 18:45:00,5.87679,5.87708,5.87344,5.87538,66000000.0
2006-05-04 18:50:00,5.87378,5.87529,5.87078,5.87078,63000000.0
2006-05-04 18:55:00,5.87101,5.87403,5.86943,5.8725,71000000.0
2006-05-04 19:00:00,5.87285,5.87442,5.87129,5.87271,70000000.0
2006-05-04 19:05:00,5.87233,5.87348,5.8704,5.87348,76000000.0
2006-05-04 19:10:00,5.87249,5.87454,5.87188,5.87381,68000000.0
2006-05-04 19:15:00,5.8738,5.87389,5.87068,5.87189,61000000.0
2006-05-04 19:20:00,5.87288,5.87306,5.86896,5.87045,72000000.0
2006-05-04 19:25:00,5.87139,5.87183,5.86923,5.87035,62000000.0
2006-05-04 19:30:00,5.86953,5.87126,5.86766,5.87088,66000000.0
2006-05-04 19:35:00,5.87122,5.87311,5.87105,5.87238,63000000.0
2006-05-04 19:40:00,5.87385,5.87641,5.87208,5.87517,70000000.0
2006-05-04 19:45:00,5.87473,5.87473,5.87131,5.87189,70000000.0
2006-05-04 19:50:00,5.87119,5.87382,5.87093,5.87174,71000000.0
2006-05-04 19:55:00,5.87158,5.87416,5.87133,5.8737,68000000.0
2006-05-04 20:00:00,5.87298,5.87387,5.87072,5.87123,67000000.0
2006-05-04 20:05:00,5.87157,5.87194,5.86676,5.86812,65000000.0
2006-05-04 20:10:00,5.8667,5.8667,5.85619,5.85753,66000000.0
2006-05-04 20:15:00,5.85731,5.86032,5.85505,5.85986,64000000.0
2006-05-04 20:20:00,5.86,5.8621,5.85831,5.86129,65000000.0
2006-05-04 20:25:00,5.86102,5.86155,5.8583,5.8592,63000000.0
2006-05-04 20:30:00,5.85977,5.86053,5.85698,5.85931,59000000.0
2006-05-04 20:35:00,5.85895,5.86054,5.8572,5.85892,70000000.0
2006-05-04 20:40:00,5.85831,5.85963,5.8565,5.85797,89000000.0
2006-05-04 20:45:00,5.85839,5.8597,5.85704,5.85714,67000000.0
2006-05-04 20:50:00,5.85818,5.85901,5.85697,5.85754,62000000.0
2006-05-04 20:55:00,5.85782,5.86058,5.85744,5.85872,65000000.0
2006-05-04 21:00:00,5.85893,5.86058,5.85749,5.85956,72000000.0
2006-05-04 21:05:00,5.85898,5.86072,5.85784,5.8582,66000000.0
2006-05-04 21:10:00,5.85791,5.85979,5.85696,5.85798,62000000.0
2006-05-04 21:15:00,5.85805,5.85873,5.85625,5.85703,68000000.0
2006-05-04 21:20:00,5.85652,5.85831,5.85652,5.85782,52000000.0
2006-05-04 21:25:00,5.85812,5.85845,5.85543,5.85543,58000000.0
2006-05-04 21:30:00,5.85553,5.85962,5.85553,5.85934,59000000.0
2006-05-04 21:35:00,5.85981,5.86051,5.85758,5.85922,88000000.0
2006-05-04 21:40:00,5.85892,5.86044,5.85795,5.85847,65000000.0
2006-05-04 21:45:00,5.85948,5.86103,5.8587,5.85968,62000000.0
2006-05-04 21:50:00,5.8611,5.8611,5.85751,5.8589,62000000.0
2006-05-04 21:55:00,5.85895,5.8622,5.85846,5.86141,72000000.0
2006-05-04 22:00:00,5.86172,5.86262,5.85996,5.86113,79000000.0
2006-05-04 22:05:00,5.86083,5.86294,5.86001,5.86207,67000000.0
2006-05-04 22:10:00,5.86227,5.86304,5.86084,5.86208,64000000.0
2006-05-04 22:15:00,5.86278,5.8636,5.86125,5.86206,69000000.0
2006-05-04 22:20:00,5.86322,5.86397,5.8614,5.86313,69000000.0
2006-05-04 22:25:00,5.8632,5.86426,5.86157,5.86266,63000000.0
2006-05-04 22:30:00,5.86433,5.86511,5.86186,5.86425,60000000.0
2006-05-04 22:35:00,5.86375,5.86536,5.86291,5.86496,56000000.0
2006-05-04 22:40:00,5.86391,5.86675,5.86319,5.86568,63000000.0
2006-05-04 22:45:00,5.86527,5.8689,5.86491,5.86882,68000000.0
2006-05-04 22:50:00,5.86883,5.86893,5.86625,5.8671,70000000.0
2006-05-04 22:55:00,5.86761,5.86992,5.86761,5.86918,64000000.0
2006-05-04 23:00:00,5.86961,5.87015,5.8678,5.86898,68000000.0
2006-05-04 23:05:00,5.86714,5.86855,5.86466,5.86601,60000000.0
2006-05-04 23:10:00,5.86746,5.86809,5.86508,5.86527,66000000.0
2006-05-04 23:15:00,5.86559,5.86838,5.86479,5.86829,65000000.0
2006-05-04 23:20:00,5.86824,5.86824,5.86581,5.86653,66000000.0
2006-05-04 23:25:00,5.86672,5.8674,5.86526,5.86676,64000000.0
2006-05-04 23:30:00,5.86649,5.86767,5.86471,5.86559,72000000.0
2006-05-04 23:35:00,5.86591,5.86641,5.86425,5.86595,62000000.0
2006-05-04 23:40:00,5.86723,5.8677,5.86475,5.86567,80000000.0
2006-05-04 23:45:00,5.86604,5.86768,5.86398,5.86429,76000000.0
2006-05-04 23:50:00,5.86486,5.86686,5.8642,5.86619,67000000.0
2006-05-04 23:55:00,5.86551,5.86717,5.86389,5.86535,76000000.0
2006-05-05 00:00:00,5.86528,5.86795,5.8646,5.86721,70000000.0
2006-05-05 00:05:00,5.86802,5.86845,5.86651,5.86739,62000000.0
2006-05-05 00:10:00,5.86763,5.86769,5.86478,5.86546,63000000.0
2006-05-05 00:15:00,5.86512,5.86689,5.86351,5.8649,65000000.0
2006-05-05 00:20:00,5.86351,5.86505,5.86087,5.86265,60000000.0
2006-05-05 00:25:00,5.86282,5.86535,5.86223,5.86337,66000000.0
2006-05-05 00:30:00,5.86416,5.86699,5.86399,5.8654,64000000.0
2006-05-05 00:35:00,5.86547,5.86714,5.8648,5.8648,80000000.0
2006-05-05 00:40:00,5.86448,5.86693,5.86414,5.86506,61000000.0
2006-05-05 00:45:00,5.86529,5.86643,5.8644,5.86609,63000000.0
2006-05-05 00:50:00,5.86614,5.86902,5.86542,5.86711,60000000.0
2006-05-05 00:55:00,5.86869,5.86885,5.86465,5.86484,66000000.0
2006-05-05 01:00:00,5.86524,5.8663,5.86343,5.86343,63000000.0
2006-05-05 01:05:00,5.86306,5.86557,5.86204,5.86252,70000000.0
2006-05-05 01:10:00,5.86313,5.86313,5.85792,5.85947,55000000.0
2006-05-05 01:15:00,5.86087,5.86206,5.85961,5.86102,63000000.0
2006-05-05 01:20:00,5.86084,5.86159,5.85917,5.85942,59000000.0
2006-05-05 01:25:00,5.85913,5.86103,5.85833,5.85833,70000000.0
2006-05-05 01:30:00,5.85848,5.86196,5.85805,5.86048,68000000.0
2006-05-05 01:35:00,5.86185,5.86384,5.85993,5.86117,71000000.0
2006-05-05 01:40:00,5.86092,5.86524,5.86049,5.86201,72000000.0
2006-05-05 01:45:00,5.86274,5.86614,5.86269,5.86374,68000000.0
2006-05-05 01:50:00,5.865,5.86577,5.86311,5.86394,67000000.0
2006-05-05 01:55:00,5.86415,5.8674,5.86415,5.86712,61000000.0
2006-05-05 02:00:00,5.86714,5.8683,5.86542,5.86768,69000000.0
2006-05-05 02:05:00,5.86621,5.86735,5.86482,5.86512,73000000.0
2006-05-05 02:10:00,5.86532,5.86967,5.86532,5.86672,74000000.0
2006-05-05 02:15:00,5.86769,5.86838,5.86519,5.86563,70000000.0
2006-05-05 02:20:00,5.86619,5.8692,5.86553,5.8677,74000000.0
2006-05-05 02:25:00,5.8674,5.86908,5.86604,5.86908,59000000.0
2006-05-05 02:30:00,5.86937,5.87006,5.86656,5.87006,64000000.0
2006-05-05 02:35:00,5.86896,5.87095,5.86833,5.86956,71000000.0
2006-05-05 02:40:00,5.86926,5.87126,5.86809,5.87022,69000000.0
2006-05-05 02:45:00,5.87066,5.87175,5.86888,5.86888,69000000.0
2006-05-05 02:50:00,5.86893,5.87114,5.86807,5.86972,66000000.0
2006-05-05 02:55:00,5.86974,5.87099,5.86811,5.86965,65000000.0
2006-05-05 03:00:00,5.86896,5.87062,5.86748,5.8684,67000000.0
2006-05-05 03:05:00,5.86798,5.87031,5.8673,5.86937,68000000.0
2006-05-05 03:10:00,5.86954,5.8704,5.86796,5.86943,80000000.0
2006-05-05 03:15:00,5.86894,5.86946,5.86685,5.86704,50000000.0
2006-05-05 03:20:00,5.86742,5.87012,5.86721,5.86775,62000000.0
2006-05-05 03:25:00,5.86763,5.86962,5.86702,5.86702,71000000.0
2006-05-05 03:30:00,5.86924,5.87161,5.86753,5.87086,68000000.0
2006-05-05 03:35:00,5.87113,5.87113,5.86736,5.86736,60000000.0
2006-05-05 03:40:00,5.86727,5.87103,5.86727,5.86982,82000000.0
2006-05-05 03:45:00,5.86928,5.87131,5.86928,5.871,53000000.0
2006-05-05 03:50:00,5.8711,5.87215,5.86924,5.86956,74000000.0
2006-05-05 03:55:00,5.8692,5.87084,5.86857,5.86973,63000000.0
2006-05-05 04:00:00,5.86973,5.87233,5.86953,5.87193,70000000.0
2006-05-05 04:05:00,5.8711,5.87198,5.86968,5.87101,66000000.0
2006-05-05 04:10:00,5.87054,5.87196,5.86967,5.87094,77000000.0
2006-05-05 04:15:00,5.87073,5.87141,5.8692,5.86926,57000000.0
2006-05-05 04:20:00,5.86911,5.87096,5.86911,5.86913,62000000.0
2006-05-05 04:25:00,5.86932,5.87067,5.86783,5.86867,53000000.0
2006-05-05 04:30:00,5.86773,5.87006,5.86714,5.86826,66000000.0
2006-05-05 04:35:00,5.86834,5.86904,5.86671,5.86742,64000000.0
2006-05-05 04:40:00,5.86906,5.86922,5.8663,5.86922,54000000.0
2006-05-05 04:45:00,5.86911,5.86911,5.8663,5.86767,63000000.0
2006-05-05 04:50:00,5.86837,5.86858,5.86587,5.86778,71000000.0
2006-05-05 04:55:00,5.86748,5.86905,5.86666,5.86867,65000000.0
2006-05-05 05:00:00,5.86863,5.86947,5.86724,5.86866,62000000.0
2006-05-05 05:05:00,5.8684,5.8707,5.86749,5.86924,72000000.0
2006-05-05 05:10:00,5.86959,5.87121,5.86869,5.87002,59000000.0
2006-05-05 05:15:00,5.86872,5.87104,5.86841,5.86996,67000000.0
2006-05-05 05:20:00,5.87066,5.87086,5.86795,5.87009,79000000.0
2006-05-05 05:25:00,5.86978,5.87115,5.86836,5.87026,66000000.0
2006-05-05 05:30:00,5.87031,5.87031,5.86794,5.86909,76000000.0
2006-05-05 05:35:00,5.869,5.86994,5.86764,5.86993,78000000.0
2006-05-05 05:40:00,5.86953,5.86958,5.86687,5.86815,61000000.0
2006-05-05 05:45:00,5.86792,5.86924,5.86663,5.86677,77000000.0
2006-05-05 05:50:00,5.8671,5.86917,5.86671,5.86775,62000000.0
2006-05-05 05:55:00,5.86779,5.86917,5.86707,5.86707,70000000.0
2006-05-05 06:00:00,5.8672,5.86954,5.86644,5.86862,77000000.0
2006-05-05 06:05:00,5.86712,5.86905,5.8663,5.86818,81000000.0
2006-05-05 06:10:00,5.86861,5.86905,5.86625,5.8665,73000000.0
2006-05-05 06:15:00,5.86691,5.86918,5.86629,5.86679,69000000.0
2006-05-05 06:20:00,5.86638,5.8678,5.86499,5.86644,68000000.0
2006-05-05 06:25:00,5.8667,5.8684,5.8656,5.8656,71000000.0
2006-05-05 06:30:00,5.8662,5.86773,5.86568,5.86641,58000000.0
2006-05-05 06:35:00,5.86662,5.8678,5.86472,5.86532,72000000.0
2006-05-05 06:40:00,5.86555,5.86626,5.8624,5.86445,71000000.0
2006-05-05 06:45:00,5.86369,5.86624,5.86369,5.86549,69000000.0
2006-05-05 06:50:00,5.86741,5.86745,5.86412,5.866,56000000.0
2006-05-05 06:55:00,5.86551,5.86648,5.86406,5.86571,64000000.0
2006-05-05 07:00:00,5.86393,5.86569,5.86338,5.86338,58000000.0
2006-05-05 07:05:00,5.86454,5.8658,5.86312,5.86353,59000000.0
2006-05-05 07:10:00,5.86528,5.86605,5.86372,5.86432,82000000.0
2006-05-05 07:15:00,5.86392,5.86503,5.86218,5.86312,80000000.0
2006-05-05 07:20:00,5.86305,5.8645,5.8625,5.86335,76000000.0
2006-05-05 07:25:00,5.86307,5.86599,5.86194,5.86444,78000000.0
2006-05-05 07:30:00,5.86495,5.86613,5.86329,5.86486,61000000.0
2006-05-05 07:35:00,5.86467,5.86816,5.86405,5.86623,63000000.0
2006-05-05 07:40:00,5.86619,5.86829,5.86603,5.86829,55000000.0
2006-05-05 07:45:00,5.8683,5.8688,5.86606,5.86673,59000000.0
2006-05-05 07:50:00,5.86719,5.86783,5.86402,5.86757,67000000.0
2006-05-05 07:55:00,5.86789,5.87031,5.86694,5.86812,62000000.0
2006-05-05 08:00:00,5.86801,5.86899,5.86586,5.86778,65000000.0
2006-05-05 08:05:00,5.86793,5.86935,5.86597,5.86783,73000000.0
2006-05-05 08:10:00,5.86759,5.86969,5.86735,5.86969,58000000.0
2006-05-05 08:15:00,5.86934,5.86967,5.86704,5.86967,59000000.0
2006-05-05 08:20:00,5.86966,5.87145,5.8676,5.87112,64000000.0
2006-05-05 08:25:00,5.87021,5.87208,5.86888,5.87086,56000000.0
2006-05-05 08:30:00,5.87063,5.87307,5.86929,5.87245,62000000.0
2006-05-05 08:35:00,5.87367,5.87407,5.87167,5.8731,56000000.0
2006-05-05 08:40:00,5.8731,5.87433,5.8717,5.87211,58000000.0
2006-05-05 08:45:00,5.87244,5.87387,5.87047,5.87198,76000000.0
2006-05-05 08:50:00,5.87191,5.87191,5.86821,5.87037,81000000.0
2006-05-05 08:55:00,5.86908,5.87453,5.86908,5.87301,70000000.0
2006-05-05 09:00:00,5.87269,5.87732,5.87192,5.87548,62000000.0
2006-05-05 09:05:00,5.87671,5.87781,5.87471,5.87508,66000000.0
2006-05-05 09:10:00,5.87616,5.87657,5.87323,5.87524,67000000.0
2006-05-05 09:15:00,5.87586,5.87586,5.87281,5.87446,72000000.0
2006-05-05 09:20:00,5.87457,5.875,5.87263,5.87377,74000000.0
2006-05-05 09:25:00,5.87339,5.87487,5.87203,5.87357,68000000.0
2006-05-05 09:30:00,5.87294,5.87469,5.8712,5.87317,69000000.0
2006-05-05 09:35:00,5.87436,5.87456,5.87109,5.87137,85000000.0
2006-05-05 09:40:00,5.8717,5.8727,5.86722,5.86722,74000000.0
2006-05-05 09:45:00,5.86688,5.86882,5.86451,5.86588,76000000.0
2006-05-05 09:50:00,5.86557,5.86693,5.86344,5.86438,74000000.0
2006-05-05 09:55:00,5.86492,5.86578,5.86138,5.86305,68000000.0
2006-05-05 10:00:00,5.86337,5.86649,5.86279,5.86594,75000000.0
2006-05-05 10:05:00,5.86689,5.86955,5.86537,5.86892,50000000.0
2006-05-05 10:10:00,5.86988,5.87224,5.86876,5.8716,70000000.0
2006-05-05 10:15:00,5.87047,5.87244,5.86977,5.87212,74000000.0
2006-05-05 10:20:00,5.87081,5.87415,5.87007,5.87332,60000000.0
2006-05-05 10:25:00,5.87358,5.87406,5.87042,5.87301,60000000.0
2006-05-05 10:30:00,5.87418,5.87653,5.87133,5.87226,57000000.0
2006-05-05 10:35:00,5.87196,5.87293,5.86919,5.87117,72000000.0
2006-05-05 10:40:00,5.87028,5.87295,5.86955,5.87236,62000000.0
2006-05-05 10:45:00,5.87298,5.87437,5.87105,5.87182,55000000.0
2006-05-05 10:50:00,5.87232,5.87468,5.87202,5.87416,72000000.0
2006-05-05 10:55:00,5.87386,5.87455,5.87175,5.87297,49000000.0
2006-05-05 11:00:00,5.8714,5.87344,5.86935,5.87339,61000000.0
2006-05-05 11:05:00,5.87327,5.87335,5.86976,5.8701,71000000.0
2006-05-05 11:10:00,5.87096,5.8719,5.86998,5.87186,67000000.0
2006-05-05 11:15:00,5.87209,5.87215,5.87017,5.87049,63000000.0
2006-05-05 11:20:00,5.87179,5.87374,5.86962,5.87305,76000000.0
2006-05-05 11:25:00,5.87264,5.87427,5.87037,5.87176,64000000.0
2006-05-05 11:30:00,5.87211,5.87469,5.87211,5.87363,74000000.0
2006-05-05 11:35:00,5.87339,5.87499,5.87254,5.8745,60000000.0
2006-05-05 11:40:00,5.87473,5.87486,5.8657,5.86804,64000000.0
2006-05-05 11:45:00,5.86793,5.86822,5.86447,5.86588,62000000.0
2006-05-05 11:50:00,5.86619,5.86834,5.86472,5.86622,68000000.0
2006-05-05 11:55:00,5.86786,5.87019,5.86747,5.86983,52000000.0
2006-05-05 12:00:00,5.87087,5.87648,5.86734,5.87557,63000000.0
2006-05-05 12:05:00,5.87517,5.87551,5.8717,5.87263,61000000.0
2006-05-05 12:10:00,5.87264,5.87424,5.87149,5.87373,63000000.0
2006-05-05 12:15:00,5.875,5.87548,5.87186,5.87334,56000000.0
2006-05-05 12:20:00,5.87346,5.87555,5.87019,5.87281,70000000.0
2006-05-05 12:25:00,5.87207,5.8741,5.87169,5.87309,57000000.0
2006-05-05 12:30:00,5.87289,5.87436,5.87127,5.87391,61000000.0
2006-05-05 12:35:00,5.87298,5.87496,5.87154,5.87245,64000000.0
2006-05-05 12:40:00,5.87246,5.87519,5.87246,5.87334,70000000.0
2006-05-05 12:45:00,5.87346,5.87412,5.86899,5.87378,65000000.0
2006-05-05 12:50:00,5.87426,5.87448,5.87073,5.87212,66000000.0
2006-05-05 12:55:00,5.87222,5.87247,5.87053,5.87192,62000000.0
2006-05-05 13:00:00,5.8724,5.8726,5.86803,5.87089,81000000.0
2006-05-05 13:05:00,5.86973,5.87199,5.86937,5.87099,77000000.0
2006-05-05 13:10:00,5.87097,5.87271,5.87003,5.87172,79000000.0
2006-05-05 13:15:00,5.87156,5.87185,5.86938,5.86961,63000000.0
2006-05-05 13:20:00,5.86949,5.87218,5.86937,5.87159,78000000.0
2006-05-05 13:25:00,5.87133,5.87177,5.86757,5.86913,62000000.0
2006-05-05 13:30:00,5.86938,5.87171,5.86771,5.86995,55000000.0
2006-05-05 13:35:00,5.87029,5.87158,5.86836,5.86936,65000000.0
2006-05-05 13:40:00,5.8704,5.87044,5.86755,5.86972,55000000.0
2006-05-05 13:45:00,5.86941,5.87087,5.8681,5.869,64000000.0
2006-05-05 13:50:00,5.86826,5.86999,5.86744,5.86845,58000000.0
2006-05-05 13:55:00,5.86768,5.87026,5.86733,5.86733,59000000.0
2006-05-05 14:00:00,5.86845,5.86939,5.86649,5.86795,72000000.0
2006-05-05 14:05:00,5.86904,5.86925,5.86449,5.86575,60000000.0
2006-05-05 14:10:00,5.8666,5.87114,5.86523,5.87114,56000000.0
2006-05-05 14:15:00,5.87043,5.87209,5.86895,5.87007,76000000.0
2006-05-05 14:20:00,5.87149,5.87179,5.869,5.87082,52000000.0
2006-05-05 14:25:00,5.87106,5.87533,5.86992,5.87533,65000000.0
2006-05-05 14:30:00,5.87094,5.87094,5.83686,5.84376,60000000.0
2006-05-05 14:35:00,5.84458,5.85226,5.84345,5.84936,63000000.0
2006-05-05 14:40:00,5.85063,5.85206,5.84739,5.84901,77000000.0
2006-05-05 14:45:00,5.84739,5.85115,5.84368,5.85001,56000000.0
2006-05-05 14:50:00,5.85015,5.85054,5.84134,5.84213,60000000.0
2006-05-05 14:55:00,5.84069,5.84573,5.84033,5.84567,71000000.0
2006-05-05 15:00:00,5.84617,5.84748,5.84199,5.84199,76000000.0
2006-05-05 15:05:00,5.84332,5.84607,5.83947,5.84065,68000000.0
2006-05-05 15:10:00,5.84071,5.84148,5.83773,5.84148,61000000.0
2006-05-05 15:15:00,5.84112,5.84247,5.8381,5.84168,68000000.0
2006-05-05 15:20:00,5.84177,5.84773,5.83964,5.84373,59000000.0
2006-05-05 15:25:00,5.84341,5.84376,5.83606,5.83668,71000000.0
2006-05-05 15:30:00,5.83534,5.84141,5.83534,5.84047,68000000.0
2006-05-05 15:35:00,5.84053,5.84471,5.83966,5.84432,52000000.0
2006-05-05 15:40:00,5.84486,5.84856,5.84343,5.84489,62000000.0
2006-05-05 15:45:00,5.84634,5.84798,5.84385,5.84585,81000000.0
2006-05-05 15:50:00,5.84551,5.84993,5.84551,5.84689,75000000.0
2006-05-05 15:55:00,5.84712,5.84872,5.84396,5.84477,74000000.0
2006-05-05 16:00:00,5.84305,5.84454,5.84033,5.84392,61000000.0
2006-05-05 16:05:00,5.84276,5.84452,5.8407,5.84185,70000000.0
2006-05-05 16:10:00,5.84174,5.84448,5.84099,5.84252,64000000.0
2006-05-05 16:15:00,5.84128,5.8447,5.84128,5.84432,66000000.0
2006-05-05 16:20:00,5.84361,5.84569,5.84316,5.84481,65000000.0
2006-05-05 16:25:00,5.84599,5.84599,5.8425,5.84346,51000000.0
2006-05-05 16:30:00,5.84306,5.84693,5.84217,5.84596,53000000.0
2006-05-05 16:35:00,5.84584,5.84968,5.84563,5.8488,78000000.0
2006-05-05 16:40:00,5.84766,5.85096,5.84737,5.85065,86000000.0
2006-05-05 16:45:00,5.85025,5.85762,5.85005,5.85436,59000000.0
2006-05-05 16:50:00,5.85379,5.85623,5.84992,5.84992,66000000.0
2006-05-05 16:55:00,5.85046,5.85046,5.84671,5.84771,52000000.0
2006-05-05 17:00:00,5.84826,5.85337,5.84734,5.85257,62000000.0
2006-05-05 17:05:00,5.8521,5.85269,5.8469,5.8509,73000000.0
2006-05-05 17:10:00,5.85078,5.85344,5.84941,5.85117,57000000.0
2006-05-05 17:15:00,5.85162,5.85162,5.84851,5.85075,71000000.0
2006-05-05 17:20:00,5.85077,5.85503,5.84973,5.85379,55000000.0
2006-05-05 17:25:00,5.85315,5.85374,5.84804,5.8501,62000000.0
2006-05-05 17:30:00,5.84973,5.84973,5.84713,5.84746,63000000.0
2006-05-05 17:35:00,5.84875,5.84981,5.84663,5.84721,64000000.0
2006-05-05 17:40:00,5.84742,5.84891,5.84654,5.8474,76000000.0
2006-05-05 17:45:00,5.84889,5.85034,5.84701,5.8481,60000000.0
2006-05-05 17:50:00,5.84907,5.8511,5.84751,5.84984,86000000.0
2006-05-05 17:55:00,5.84977,5.85266,5.84865,5.85166,66000000.0
2006-05-05 18:00:00,5.85181,5.85211,5.84799,5.84927,72000000.0
2006-05-05 18:05:00,5.85021,5.85074,5.84817,5.84941,73000000.0
2006-05-05 18:10:00,5.84947,5.85324,5.84911,5.85239,58000000.0
2006-05-05 18:15:00,5.85222,5.85242,5.84949,5.85053,61000000.0
2006-05-05 18:20:00,5.85023,5.85075,5.84793,5.85012,63000000.0
2006-05-05 18:25:00,5.85102,5.85102,5.84832,5.84932,67000000.0
2006-05-05 18:30:00,5.84867,5.85057,5.84764,5.84922,65000000.0
2006-05-05 18:35:00,5.84997,5.84997,5.84723,5.84827,76000000.0
2006-05-05 18:40:00,5.84842,5.85021,5.84776,5.84974,67000000.0
2006-05-05 18:45:00,5.84986,5.85037,5.84728,5.84878,66000000.0
2006-05-05 18:50:00,5.84934,5.84952,5.84666,5.84767,63000000.0
2006-05-05 18:55:00,5.84691,5.84863,5.84396,5.84535,71000000.0
2006-05-05 19:00:00,5.84513,5.84817,5.84447,5.84739,70000000.0
2006-05-05 19:05:00,5.84832,5.85131,5.8467,5.84988,76000000.0
2006-05-05 19:10:00,5.8496,5.85148,5.84799,5.85023,68000000.0
2006-05-05 19:15:00,5.84893,5.85022,5.84491,5.84654,61000000.0
2006-05-05 19:20:00,5.84653,5.8473,5.8446,5.84664,72000000.0
2006-05-05 19:25:00,5.84732,5.84813,5.84516,5.84799,62000000.0
2006-05-05 19:30:00,5.84889,5.85235,5.84707,5.84926,66000000.0
2006-05-05 19:35:00,5.84915,5.85198,5.84881,5.85096,63000000.0
2006-05-05 19:40:00,5.85058,5.8513,5.84798,5.84858,70000000.0
2006-05-05 19:45:00,5.84788,5.85076,5.84788,5.84917,70000000.0
2006-05-05 19:50:00,5.84864,5.84996,5.84538,5.84538,71000000.0
2006-05-05 19:55:00,5.8456,5.84843,5.84558,5.84612,68000000.0
2006-05-05 20:00:00,5.84669,5.84932,5.84658,5.8486,67000000.0
2006-05-05 20:05:00,5.84913,5.84956,5.84676,5.84847,65000000.0
2006-05-05 20:10:00,5.84746,5.84873,5.84578,5.84711,66000000.0
2006-05-05 20:15:00,5.84739,5.84771,5.84547,5.84728,64000000.0
2006-05-05 20:20:00,5.84542,5.84968,5.84542,5.84898,65000000.0
2006-05-05 20:25:00,5.84926,5.84991,5.84682,5.84682,63000000.0
2006-05-05 20:30:00,5.84821,5.84955,5.84676,5.84905,59000000.0
2006-05-05 20:35:00,5.84936,5.84952,5.84717,5.84752,70000000.0
2006-05-05 20:40:00,5.84782,5.8494,5.84563,5.84736,89000000.0
2006-05-05 20:45:00,5.84547,5.84796,5.84492,5.84759,67000000.0
2006-05-05 20:50:00,5.847,5.84897,5.84613,5.84769,62000000.0
2006-05-05 20:55:00,5.84822,5.84975,5.84767,5.84859,65000000.0
2006-05-05 21:00:00,5.84969,5.85054,5.84727,5.84822,72000000.0
2006-05-05 21:05:00,5.84813,5.85003,5.84765,5.84956,66000000.0
2006-05-05 21:10:00,5.84867,5.85032,5.8481,5.84938,62000000.0
2006-05-05 21:15:00,5.84941,5.85028,5.84742,5.84936,68000000.0
2006-05-05 21:20:00,5.84881,5.85092,5.84804,5.84872,52000000.0
2006-05-05 21:25:00,5.84841,5.85045,5.84796,5.84972,58000000.0
2006-05-05 21:30:00,5.84983,5.85277,5.84821,5.84915,59000000.0
2006-05-05 21:35:00,5.84947,5.85021,5.8473,5.84823,88000000.0
2006-05-05 21:40:00,5.84848,5.85058,5.84839,5.84949,65000000.0
2006-05-05 21:45:00,5.84925,5.85145,5.849,5.84978,62000000.0
2006-05-05 21:50:00,5.85096,5.85143,5.84909,5.85048,62000000.0
2006-05-05 21:55:00,5.85132,5.85267,5.84987,5.85123,72000000.0
2006-05-05 22:00:00,5.85165,5.85417,5.8508,5.85417,79000000.0
2006-05-05 22:05:00,5.85262,5.85357,5.85104,5.85246,67000000.0
2006-05-05 22:10:00,5.85182,5.85367,5.85144,5.85316,64000000.0
2006-05-05 22:15:00,5.85313,5.85348,5.84952,5.85029,69000000.0
2006-05-05 22:20:00,5.85097,5.85184,5.84944,5.85045,69000000.0
2006-05-05 22:25:00,5.84976,5.8514,5.84904,5.84989,63000000.0
2006-05-05 22:30:00,5.8495,5.85216,5.84947,5.85063,60000000.0
2006-05-05 22:35:00,5.85065,5.85149,5.84951,5.85004,56000000.0
2006-05-05 22:40:00,5.85116,5.85317,5.84998,5.85281,63000000.0
2006-05-05 22:45:00,5.85247,5.85355,5.8514,5.85289,68000000.0
2006-05-05 22:50:00,5.85295,5.85397,5.8516,5.85317,70000000.0
2006-05-05 22:55:00,5.85284,5.85403,5.85137,5.85352,64000000.0
2006-05-08 02:00:00,5.84607,5.84687,5.84377,5.84522,69000000.0
2006-05-08 02:05:00,5.845,5.84832,5.84457,5.84692,73000000.0
2006-05-08 02:10:00,5.84691,5.84842,5.84434,5.84645,74000000.0
2006-05-08 02:15:00,5.84578,5.84689,5.84308,5.84544,70000000.0
2006-05-08 02:20:00,5.84577,5.84727,5.84452,5.84601,74000000.0
2006-05-08 02:25:00,5.84605,5.84743,5.84469,5.84582,59000000.0
2006-05-08 02:30:00,5.84547,5.84691,5.84223,5.84419,64000000.0
2006-05-08 02:35:00,5.8435,5.84583,5.84225,5.84461,71000000.0
2006-05-08 02:40:00,5.84497,5.85108,5.84434,5.85052,69000000.0
2006-05-08 02:45:00,5.85121,5.85121,5.84715,5.84874,69000000.0
2006-05-08 02:50:00,5.85103,5.85522,5.85038,5.85522,66000000.0
2006-05-08 02:55:00,5.85446,5.85573,5.85282,5.85536,65000000.0
2006-05-08 03:00:00,5.85478,5.85643,5.8532,5.85425,67000000.0
2006-05-08 03:05:00,5.85511,5.85519,5.85137,5.85326,68000000.0
2006-05-08 03:10:00,5.85408,5.85612,5.85358,5.85551,80000000.0
2006-05-08 03:15:00,5.85567,5.85609,5.85364,5.85438,50000000.0
2006-05-08 03:20:00,5.85501,5.85548,5.85147,5.853,62000000.0
2006-05-08 03:25:00,5.85336,5.85444,5.8513,5.85217,71000000.0
2006-05-08 03:30:00,5.85324,5.85541,5.8526,5.8547,68000000.0
2006-05-08 03:35:00,5.85651,5.85848,5.85466,5.8566,60000000.0
2006-05-08 03:40:00,5.8579,5.85883,5.85594,5.85775,82000000.0
2006-05-08 03:45:00,5.85829,5.85891,5.8557,5.85818,53000000.0
2006-05-08 03:50:00,5.85738,5.85788,5.85281,5.85281,74000000.0
2006-05-08 03:55:00,5.8529,5.85774,5.8529,5.85656,63000000.0
2006-05-08 04:00:00,5.85627,5.85714,5.85379,5.85463,70000000.0
2006-05-08 04:05:00,5.85489,5.85556,5.85292,5.85516,66000000.0
2006-05-08 04:10:00,5.85545,5.85545,5.85185,5.85367,77000000.0
2006-05-08 04:15:00,5.85324,5.85515,5.85225,5.85379,57000000.0
2006-05-08 04:20:00,5.85419,5.8549,5.85224,5.85322,62000000.0
2006-05-08 04:25:00,5.85295,5.85481,5.85032,5.8509,53000000.0
2006-05-08 04:30:00,5.8512,5.85341,5.85041,5.85155,66000000.0
2006-05-08 04:35:00,5.8513,5.85287,5.85015,5.85152,64000000.0
2006-05-08 04:40:00,5.85204,5.85424,5.85127,5.85315,54000000.0
2006-05-08 04:45:00,5.85232,5.85528,5.85202,5.85353,63000000.0
2006-05-08 04:50:00,5.85278,5.85449,5.8522,5.85358,71000000.0
2006-05-08 04:55:00,5.85455,5.85497,5.85225,5.8546,65000000.0
2006-05-08 05:00:00,5.85377,5.85517,5.85222,5.85465,62000000.0
2006-05-08 05:05:00,5.85488,5.85707,5.85411,5.85707,72000000.0
2006-05-08 05:10:00,5.8565,5.85723,5.85474,5.85627,59000000.0
2006-05-08 05:15:00,5.85659,5.85666,5.85282,5.85282,67000000.0
2006-05-08 05:20:00,5.85264,5.85536,5.85264,5.85391,79000000.0
2006-05-08 05:25:00,5.85398,5.85569,5.85307,5.8548,66000000.0
2006-05-08 05:30:00,5.85421,5.85457,5.85143,5.85143,76000000.0
2006-05-08 05:35:00,5.85139,5.85406,5.85139,5.85374,78000000.0
2006-05-08 05:40:00,5.85419,5.85482,5.85145,5.85217,61000000.0
2006-05-08 05:45:00,5.8524,5.8538,5.8507,5.85072,77000000.0
2006-05-08 05:50:00,5.85235,5.85458,5.85123,5.85411,62000000.0
2006-05-08 05:55:00,5.85342,5.85451,5.85218,5.85312,70000000.0
2006-05-08 06:00:00,5.8533,5.85456,5.85218,5.85365,77000000.0
2006-05-08 06:05:00,5.85285,5.85418,5.85144,5.8526,81000000.0
2006-05-08 06:10:00,5.8525,5.85373,5.85105,5.85373,73000000.0
2006-05-08 06:15:00,5.852,5.85306,5.85031,5.85306,69000000.0
2006-05-08 06:20:00,5.8517,5.85301,5.8507,5.85223,68000000.0
2006-05-08 06:25:00,5.85337,5.85372,5.85103,5.85141,71000000.0
2006-05-08 06:30:00,5.85145,5.85397,5.85076,5.85136,58000000.0
2006-05-08 06:35:00,5.85103,5.85364,5.84986,5.8502,72000000.0
2006-05-08 06:40:00,5.85014,5.85267,5.84927,5.85205,71000000.0
2006-05-08 06:45:00,5.85171,5.85238,5.85013,5.85122,69000000.0
2006-05-08 06:50:00,5.85089,5.8525,5.84963,5.84963,56000000.0
2006-05-08 06:55:00,5.84911,5.85069,5.84873,5.85014,64000000.0
2006-05-08 07:00:00,5.85068,5.85211,5.84954,5.85122,58000000.0
2006-05-08 07:05:00,5.85095,5.85229,5.84955,5.84955,59000000.0
2006-05-08 07:10:00,5.84945,5.85083,5.84797,5.85022,82000000.0
2006-05-08 07:15:00,5.85033,5.8506,5.84758,5.84869,80000000.0
2006-05-08 07:20:00,5.84954,5.85031,5.84794,5.84911,76000000.0
2006-05-08 07:25:00,5.84819,5.84962,5.84524,5.8481,78000000.0
2006-05-08 07:30:00,5.84799,5.84963,5.84701,5.84707,61000000.0
2006-05-08 07:35:00,5.84696,5.84833,5.84544,5.84725,63000000.0
2006-05-08 07:40:00,5.84771,5.84831,5.84545,5.84617,55000000.0
2006-05-08 07:45:00,5.8466,5.84824,5.84573,5.84705,59000000.0
2006-05-08 07:50:00,5.84721,5.84852,5.84558,5.84809,67000000.0
2006-05-08 07:55:00,5.84864,5.84974,5.84497,5.84974,62000000.0
2006-05-08 08:00:00,5.84894,5.85008,5.84633,5.84807,65000000.0
2006-05-08 08:05:00,5.84843,5.84853,5.84625,5.8468,73000000.0
2006-05-08 08:10:00,5.8472,5.84812,5.84584,5.84714,58000000.0
2006-05-08 08:15:00,5.84698,5.8492,5.84613,5.84803,59000000.0
2006-05-08 08:20:00,5.8487,5.85009,5.84715,5.84861,64000000.0
2006-05-08 08:25:00,5.84758,5.8495,5.84598,5.84872,56000000.0
2006-05-08 08:30:00,5.84787,5.85326,5.84755,5.85261,62000000.0
2006-05-08 08:35:00,5.8526,5.85286,5.84992,5.85153,56000000.0
2006-05-08 08:40:00,5.85076,5.85213,5.84938,5.85142,58000000.0
2006-05-08 08:45:00,5.85151,5.85367,5.84849,5.8521,76000000.0
2006-05-08 08:50:00,5.85341,5.85341,5.84937,5.85038,81000000.0
2006-05-08 08:55:00,5.84835,5.84949,5.84308,5.8442,70000000.0
2006-05-08 09:00:00,5.84385,5.84698,5.84179,5.84253,62000000.0
2006-05-08 09:05:00,5.84204,5.84628,5.84173,5.84447,66000000.0
2006-05-08 09:10:00,5.84519,5.84519,5.84048,5.84211,67000000.0
2006-05-08 09:15:00,5.84322,5.84384,5.83993,5.8407,72000000.0
2006-05-08 09:20:00,5.84118,5.84252,5.83997,5.84063,74000000.0
2006-05-08 09:25:00,5.84093,5.84145,5.83841,5.84066,68000000.0
2006-05-08 09:30:00,5.83956,5.84177,5.83926,5.84069,69000000.0
2006-05-08 09:35:00,5.8401,5.84339,5.83937,5.84285,85000000.0
2006-05-08 09:40:00,5.8429,5.84317,5.84072,5.8417,74000000.0
2006-05-08 09:45:00,5.84295,5.84587,5.84123,5.84574,76000000.0
2006-05-08 09:50:00,5.84447,5.84584,5.84093,5.84371,74000000.0
2006-05-08 09:55:00,5.84358,5.84468,5.84221,5.84419,68000000.0
2006-05-08 10:00:00,5.84515,5.84607,5.84177,5.84607,75000000.0
2006-05-08 10:05:00,5.84598,5.84615,5.84,5.84039,50000000.0
2006-05-08 10:10:00,5.84181,5.84414,5.84108,5.84187,70000000.0
2006-05-08 10:15:00,5.84198,5.84236,5.83704,5.83919,74000000.0
2006-05-08 10:20:00,5.83921,5.83921,5.83597,5.83673,60000000.0
2006-05-08 10:25:00,5.83676,5.83743,5.8279,5.8286,60000000.0
2006-05-08 10:30:00,5.83064,5.83064,5.82655,5.82925,57000000.0
2006-05-08 10:35:00,5.82872,5.83149,5.82753,5.83067,72000000.0
2006-05-08 10:40:00,5.83157,5.83157,5.82738,5.82895,62000000.0
2006-05-08 10:45:00,5.82816,5.83114,5.82578,5.83058,55000000.0
2006-05-08 10:50:00,5.83013,5.83337,5.82938,5.83296,72000000.0
2006-05-08 10:55:00,5.83255,5.83369,5.83103,5.83275,49000000.0
2006-05-08 11:00:00,5.83342,5.83662,5.83242,5.83514,61000000.0
2006-05-08 11:05:00,5.83469,5.83578,5.83227,5.8334,71000000.0
2006-05-08 11:10:00,5.8322,5.83388,5.8305,5.8316,67000000.0
2006-05-08 11:15:00,5.83217,5.83355,5.83067,5.83186,63000000.0
2006-05-08 11:20:00,5.83211,5.83389,5.83075,5.83324,76000000.0
2006-05-08 11:25:00,5.83246,5.83317,5.83031,5.83064,64000000.0
2006-05-08 11:30:00,5.83175,5.83408,5.83095,5.83197,74000000.0
2006-05-08 11:35:00,5.83146,5.83335,5.83049,5.83306,60000000.0
2006-05-08 11:40:00,5.83262,5.83364,5.83071,5.83071,64000000.0
2006-05-08 11:45:00,5.83061,5.83313,5.83061,5.8331,62000000.0
2006-05-08 11:50:00,5.8329,5.83315,5.83096,5.83224,68000000.0
2006-05-08 11:55:00,5.83028,5.83239,5.82842,5.82842,52000000.0
2006-05-08 12:00:00,5.82839,5.83239,5.82839,5.8321,63000000.0
2006-05-08 12:05:00,5.83224,5.83342,5.83108,5.83133,61000000.0
2006-05-08 12:10:00,5.83288,5.83484,5.83206,5.83388,63000000.0
2006-05-08 12:15:00,5.83329,5.83464,5.83157,5.83464,56000000.0
2006-05-08 12:20:00,5.83353,5.83731,5.83324,5.83565,70000000.0
2006-05-08 12:25:00,5.83677,5.83769,5.83419,5.83703,57000000.0
2006-05-08 12:30:00,5.83763,5.83801,5.83466,5.83646,61000000.0
2006-05-08 12:35:00,5.83629,5.83661,5.83385,5.83504,64000000.0
2006-05-08 12:40:00,5.83477,5.83674,5.83344,5.83445,70000000.0
2006-05-08 12:45:00,5.83424,5.83689,5.834,5.83552,65000000.0
2006-05-08 12:50:00,5.83598,5.83942,5.83518,5.83855,66000000.0
2006-05-08 12:55:00,5.83893,5.83943,5.83712,5.83832,62000000.0
2006-05-08 13:00:00,5.83896,5.83896,5.83347,5.83752,81000000.0
2006-05-08 13:05:00,5.83781,5.83794,5.83506,5.83755,77000000.0
2006-05-08 13:10:00,5.8375,5.8375,5.83416,5.83633,79000000.0
2006-05-08 13:15:00,5.83646,5.83676,5.83213,5.83357,63000000.0
2006-05-08 13:20:00,5.83407,5.83535,5.83118,5.83363,78000000.0
2006-05-08 13:25:00,5.83376,5.83648,5.83317,5.83545,62000000.0
2006-05-08 13:30:00,5.83553,5.83647,5.83395,5.83553,55000000.0
2006-05-08 13:35:00,5.83643,5.83643,5.8336,5.83448,65000000.0
2006-05-08 13:40:00,5.83473,5.83537,5.83204,5.83204,55000000.0
2006-05-08 13:45:00,5.83195,5.83504,5.83195,5.83436,64000000.0
2006-05-08 13:50:00,5.83435,5.83521,5.83295,5.83471,58000000.0
2006-05-08 13:55:00,5.83518,5.83662,5.83347,5.83577,59000000.0
2006-05-08 14:00:00,5.83575,5.83925,5.83437,5.83804,72000000.0
2006-05-08 14:05:00,5.83812,5.83976,5.83662,5.83891,60000000.0
2006-05-08 14:10:00,5.83721,5.84111,5.83644,5.8403,56000000.0
2006-05-08 14:15:00,5.83989,5.84279,5.83814,5.84093,76000000.0
2006-05-08 14:20:00,5.84153,5.84306,5.83983,5.8413,52000000.0
2006-05-08 14:25:00,5.84096,5.84269,5.83904,5.83983,65000000.0
2006-05-08 14:30:00,5.83952,5.84145,5.83921,5.84026,60000000.0
2006-05-08 14:35:00,5.84145,5.84352,5.84062,5.84317,63000000.0
2006-05-08 14:40:00,5.84323,5.84368,5.8403,5.84275,77000000.0
2006-05-08 14:45:00,5.84226,5.84524,5.84109,5.84524,56000000.0
2006-05-08 14:50:00,5.84526,5.84606,5.84321,5.84386,60000000.0
2006-05-08 14:55:00,5.84364,5.84542,5.84233,5.84236,71000000.0
2006-05-08 15:00:00,5.84258,5.84339,5.83933,5.8426,76000000.0
2006-05-08 15:05:00,5.84286,5.84376,5.84095,5.84248,68000000.0
2006-05-08 15:10:00,5.84271,5.84276,5.8404,5.84188,61000000.0
2006-05-08 15:15:00,5.84232,5.84304,5.83698,5.84245,68000000.0
2006-05-08 15:20:00,5.84207,5.84559,5.84139,5.8447,59000000.0
2006-05-08 15:25:00,5.84425,5.84494,5.84152,5.84478,71000000.0
2006-05-08 15:30:00,5.8436,5.84938,5.84213,5.84938,68000000.0
2006-05-08 15:35:00,5.84861,5.85364,5.84861,5.85177,52000000.0
2006-05-08 15:40:00,5.85123,5.85246,5.84966,5.8516,62000000.0
2006-05-08 15:45:00,5.85109,5.85233,5.84976,5.85231,81000000.0
2006-05-08 15:50:00,5.85265,5.85666,5.85211,5.85531,75000000.0
2006-05-08 15:55:00,5.85511,5.86116,5.85404,5.86116,74000000.0
2006-05-08 16:00:00,5.86115,5.86115,5.85515,5.85636,61000000.0
2006-05-08 16:05:00,5.85701,5.86026,5.85546,5.85983,70000000.0
2006-05-08 16:10:00,5.85987,5.86524,5.85823,5.86456,64000000.0
2006-05-08 16:15:00,5.86424,5.86744,5.86273,5.86721,66000000.0
2006-05-08 16:20:00,5.86667,5.8672,5.86261,5.8641,65000000.0
2006-05-08 16:25:00,5.86332,5.86448,5.85676,5.85881,51000000.0
2006-05-08 16:30:00,5.85817,5.85853,5.8545,5.85504,53000000.0
2006-05-08 16:35:00,5.8557,5.85798,5.85349,5.85749,78000000.0
2006-05-08 16:40:00,5.85788,5.86442,5.85739,5.8616,86000000.0
2006-05-08 16:45:00,5.86137,5.86225,5.85871,5.85915,59000000.0
2006-05-08 16:50:00,5.85918,5.86113,5.8589,5.86019,66000000.0
2006-05-08 16:55:00,5.86035,5.86191,5.85591,5.85753,52000000.0
2006-05-08 17:00:00,5.858,5.85883,5.85649,5.85727,62000000.0
2006-05-08 17:05:00,5.85719,5.85899,5.85643,5.85765,73000000.0
2006-05-08 17:10:00,5.85625,5.85831,5.85422,5.85492,57000000.0
2006-05-08 17:15:00,5.85522,5.85892,5.85404,5.8561,71000000.0
2006-05-08 17:20:00,5.85571,5.85812,5.8532,5.85589,55000000.0
2006-05-08 17:25:00,5.85557,5.85561,5.85287,5.85551,62000000.0
2006-05-08 17:30:00,5.85523,5.85657,5.85392,5.85621,63000000.0
2006-05-08 17:35:00,5.85743,5.85759,5.85293,5.85411,64000000.0
2006-05-08 17:40:00,5.85461,5.85496,5.85214,5.85303,76000000.0
2006-05-08 17:45:00,5.85349,5.85658,5.85177,5.85635,60000000.0
2006-05-08 17:50:00,5.85618,5.85807,5.85469,5.85614,86000000.0
2006-05-08 17:55:00,5.85648,5.85821,5.85391,5.85763,66000000.0
2006-05-08 18:00:00,5.85668,5.85751,5.85427,5.85597,72000000.0
2006-05-08 18:05:00,5.85541,5.85577,5.85259,5.85352,73000000.0
2006-05-08 18:10:00,5.853,5.8574,5.85292,5.85731,58000000.0
2006-05-08 18:15:00,5.85799,5.86104,5.85634,5.85673,61000000.0
2006-05-08 18:20:00,5.85728,5.86022,5.85674,5.85903,63000000.0
2006-05-08 18:25:00,5.85903,5.85931,5.85634,5.8572,67000000.0
2006-05-08 18:30:00,5.85763,5.85877,5.85626,5.85671,65000000.0
2006-05-08 18:35:00,5.8575,5.85915,5.85659,5.85712,76000000.0
2006-05-08 18:40:00,5.85738,5.86037,5.8568,5.85889,67000000.0
2006-05-08 18:45:00,5.85903,5.86033,5.85792,5.85943,66000000.0
2006-05-08 18:50:00,5.86033,5.86106,5.85832,5.86008,63000000.0
2006-05-08 18:55:00,5.85967,5.86073,5.85693,5.85863,71000000.0
2006-05-08 19:00:00,5.86021,5.86342,5.85856,5.8613,70000000.0
2006-05-08 19:05:00,5.862,5.86368,5.85989,5.86368,76000000.0
2006-05-08 19:10:00,5.86289,5.86425,5.86106,5.8629,68000000.0
2006-05-08 19:15:00,5.86318,5.86528,5.86235,5.86352,61000000.0
2006-05-08 19:20:00,5.86375,5.86412,5.86172,5.86344,72000000.0
2006-05-08 19:25:00,5.86372,5.86422,5.86182,5.86239,62000000.0
2006-05-08 19:30:00,5.86246,5.86478,5.86026,5.86328,66000000.0
2006-05-08 19:35:00,5.8633,5.86455,5.86193,5.86197,63000000.0
2006-05-08 19:40:00,5.86363,5.86441,5.86172,5.86305,70000000.0
2006-05-08 19:45:00,5.863,5.86361,5.86096,5.86099,70000000.0
2006-05-08 19:50:00,5.86099,5.86464,5.86099,5.86227,71000000.0
2006-05-08 19:55:00,5.86385,5.86491,5.86223,5.86243,68000000.0
2006-05-08 20:00:00,5.86221,5.86483,5.86221,5.86459,67000000.0
2006-05-08 20:05:00,5.8643,5.86864,5.86275,5.86558,65000000.0
2006-05-08 20:10:00,5.86486,5.86528,5.86122,5.86485,66000000.0
2006-05-08 20:15:00,5.86567,5.86671,5.86374,5.86528,64000000.0
2006-05-08 20:20:00,5.8646,5.86482,5.86099,5.86173,65000000.0
2006-05-08 20:25:00,5.86257,5.86327,5.86068,5.8617,63000000.0
2006-05-08 20:30:00,5.86122,5.86208,5.85942,5.86142,59000000.0
2006-05-08 20:35:00,5.8618,5.8621,5.8584,5.86011,70000000.0
2006-05-08 20:40:00,5.8597,5.86141,5.85861,5.85989,89000000.0
2006-05-08 20:45:00,5.86048,5.86606,5.86,5.86572,67000000.0
2006-05-08 20:50:00,5.86569,5.86569,5.86301,5.86301,62000000.0
2006-05-08 20:55:00,5.86282,5.86504,5.86224,5.86288,65000000.0
2006-05-08 21:00:00,5.86291,5.8645,5.86164,5.86289,72000000.0
2006-05-08 21:05:00,5.8633,5.86527,5.86208,5.86314,66000000.0
2006-05-08 21:10:00,5.86261,5.86539,5.86214,5.86505,62000000.0
2006-05-08 21:15:00,5.86494,5.86583,5.86262,5.86464,68000000.0
2006-05-08 21:20:00,5.86394,5.8656,5.8622,5.86397,52000000.0
2006-05-08 21:25:00,5.86431,5.86499,5.86267,5.86267,58000000.0
2006-05-08 21:30:00,5.86294,5.86395,5.86172,5.86277,59000000.0
2006-05-08 21:35:00,5.86374,5.86417,5.86182,5.86343,88000000.0
2006-05-08 21:40:00,5.86363,5.86377,5.85987,5.86257,65000000.0
2006-05-08 21:45:00,5.8621,5.86327,5.86125,5.86281,62000000.0
2006-05-08 21:50:00,5.86254,5.86356,5.86098,5.86175,62000000.0
2006-05-08 21:55:00,5.86361,5.86388,5.8612,5.86219,72000000.0
2006-05-08 22:00:00,5.86165,5.86297,5.85947,5.86081,79000000.0
2006-05-08 22:05:00,5.86063,5.86208,5.85992,5.86208,67000000.0
2006-05-08 22:10:00,5.86168,5.86168,5.85741,5.85797,64000000.0
2006-05-08 22:15:00,5.85757,5.85928,5.85628,5.85838,69000000.0
2006-05-08 22:20:00,5.85871,5.85963,5.85704,5.85834,69000000.0
2006-05-08 22:25:00,5.85802,5.85972,5.8572,5.85829,63000000.0
2006-05-08 22:30:00,5.85813,5.85946,5.85706,5.85935,60000000.0
2006-05-08 22:35:00,5.86041,5.86044,5.85748,5.8586,56000000.0
2006-05-08 22:40:00,5.86026,5.86034,5.85712,5.85892,63000000.0
2006-05-08 22:45:00,5.86036,5.86156,5.85797,5.85869,68000000.0
2006-05-08 22:50:00,5.85832,5.86022,5.85818,5.85839,70000000.0
2006-05-08 22:55:00,5.85889,5.86071,5.85778,5.85917,64000000.0
2006-05-08 23:00:00,5.85953,5.8619,5.85848,5.86097,68000000.0
2006-05-08 23:05:00,5.8608,5.86247,5.85951,5.86168,60000000.0
2006-05-08 23:10:00,5.86081,5.86231,5.85958,5.86031,66000000.0
2006-05-08 23:15:00,5.86028,5.86218,5.85934,5.86108,65000000.0
2006-05-08 23:20:00,5.86122,5.86215,5.85979,5.86035,66000000.0
2006-05-08 23:25:00,5.8606,5.86264,5.86004,5.86095,64000000.0
2006-05-08 23:30:00,5.86165,5.86555,5.86069,5.86553,72000000.0
2006-05-08 23:35:00,5.86544,5.86599,5.86283,5.86456,62000000.0
2006-05-08 23:40:00,5.86331,5.86495,5.86196,5.86474,80000000.0
2006-05-08 23:45:00,5.86561,5.86561,5.86209,5.86403,76000000.0
2006-05-08 23:50:00,5.86432,5.86476,5.8619,5.86382,67000000.0
2006-05-08 23:55:00,5.86362,5.86476,5.86215,5.86255,76000000.0
2006-05-09 00:00:00,5.86288,5.86442,5.86114,5.86242,70000000.0
2006-05-09 00:05:00,5.86206,5.86374,5.86085,5.86097,62000000.0
2006-05-09 00:10:00,5.86091,5.86365,5.86075,5.86268,63000000.0
2006-05-09 00:15:00,5.86259,5.86492,5.86194,5.86356,65000000.0
2006-05-09 00:20:00,5.86338,5.86606,5.86338,5.86427,60000000.0
2006-05-09 00:25:00,5.86426,5.86448,5.86189,5.86257,66000000.0
2006-05-09 00:30:00,5.86266,5.8652,5.86215,5.8631,64000000.0
2006-05-09 00:35:00,5.86281,5.86392,5.86174,5.86245,80000000.0
2006-05-09 00:40:00,5.86253,5.86457,5.86253,5.86324,61000000.0
2006-05-09 00:45:00,5.86344,5.86442,5.86242,5.86242,63000000.0
2006-05-09 00:50:00,5.86201,5.86466,5.86096,5.86261,60000000.0
2006-05-09 00:55:00,5.86258,5.86415,5.86133,5.86286,66000000.0
2006-05-09 01:00:00,5.86341,5.86509,5.86185,5.86311,63000000.0
2006-05-09 01:05:00,5.86253,5.8641,5.86166,5.86221,70000000.0
2006-05-09 01:10:00,5.86274,5.86329,5.86099,5.8615,55000000.0
2006-05-09 01:15:00,5.86157,5.86286,5.85985,5.86008,63000000.0
2006-05-09 01:20:00,5.86056,5.86337,5.86056,5.86111,59000000.0
2006-05-09 01:25:00,5.86127,5.863,5.86127,5.86178,70000000.0
2006-05-09 01:30:00,5.8619,5.86315,5.86053,5.86193,68000000.0
2006-05-09 01:35:00,5.86251,5.8633,5.862,5.86308,71000000.0
2006-05-09 01:40:00,5.86307,5.86416,5.86181,5.86205,72000000.0
2006-05-09 01:45:00,5.86216,5.86431,5.86187,5.86324,68000000.0
2006-05-09 01:50:00,5.8632,5.86412,5.86203,5.8625,67000000.0
2006-05-09 01:55:00,5.86271,5.86569,5.86271,5.86461,61000000.0
2006-05-09 02:00:00,5.86514,5.86585,5.86266,5.86376,69000000.0
2006-05-09 02:05:00,5.86269,5.86646,5.86216,5.86411,73000000.0
2006-05-09 02:10:00,5.86416,5.86808,5.86349,5.86763,74000000.0
2006-05-09 02:15:00,5.86781,5.86996,5.86612,5.86763,70000000.0
2006-05-09 02:20:00,5.86855,5.87063,5.86753,5.87037,74000000.0
2006-05-09 02:25:00,5.86983,5.86998,5.86749,5.86903,59000000.0
2006-05-09 02:30:00,5.86872,5.86884,5.86426,5.86442,64000000.0
2006-05-09 02:35:00,5.86297,5.86719,5.86181,5.86719,71000000.0
2006-05-09 02:40:00,5.86757,5.86853,5.86534,5.86655,69000000.0
2006-05-09 02:45:00,5.86787,5.86853,5.86582,5.86694,69000000.0
2006-05-09 02:50:00,5.86691,5.86735,5.86368,5.86553,66000000.0
2006-05-09 02:55:00,5.86716,5.86751,5.86461,5.86606,65000000.0
2006-05-09 03:00:00,5.86629,5.86629,5.86366,5.86568,67000000.0
2006-05-09 03:05:00,5.8665,5.86755,5.86458,5.86594,68000000.0
2006-05-09 03:10:00,5.8661,5.86771,5.86317,5.86462,80000000.0
2006-05-09 03:15:00,5.86331,5.86672,5.86279,5.86443,50000000.0
2006-05-09 03:20:00,5.86441,5.8662,5.86356,5.86505,62000000.0
2006-05-09 03:25:00,5.8648,5.86537,5.86125,5.86125,71000000.0
2006-05-09 03:30:00,5.86227,5.86343,5.86031,5.86161,68000000.0
2006-05-09 03:35:00,5.86307,5.86325,5.85958,5.86178,60000000.0
2006-05-09 03:40:00,5.86208,5.86328,5.86062,5.86168,82000000.0
2006-05-09 03:45:00,5.86141,5.86259,5.86005,5.86099,53000000.0
2006-05-09 03:50:00,5.86124,5.86582,5.85952,5.86486,74000000.0
2006-05-09 03:55:00,5.86423,5.87036,5.86383,5.87036,63000000.0
2006-05-09 04:00:00,5.87034,5.87079,5.86715,5.86973,70000000.0
2006-05-09 04:05:00,5.86869,5.87002,5.86671,5.86953,66000000.0
2006-05-09 04:10:00,5.86959,5.87096,5.86817,5.86943,77000000.0
2006-05-09 04:15:00,5.86953,5.87162,5.86908,5.87016,57000000.0
2006-05-09 04:20:00,5.87019,5.8728,5.86943,5.87042,62000000.0
2006-05-09 04:25:00,5.87052,5.87263,5.86921,5.87175,53000000.0
2006-05-09 04:30:00,5.87243,5.87316,5.86964,5.87099,66000000.0
2006-05-09 04:35:00,5.87171,5.87171,5.86886,5.8698,64000000.0
2006-05-09 04:40:00,5.87099,5.8715,5.86874,5.86907,54000000.0
2006-05-09 04:45:00,5.86881,5.87074,5.86735,5.86811,63000000.0
2006-05-09 04:50:00,5.86871,5.87048,5.86699,5.86897,71000000.0
2006-05-09 04:55:00,5.86874,5.87185,5.86874,5.87148,65000000.0
2006-05-09 05:00:00,5.87068,5.87247,5.86946,5.87059,62000000.0
2006-05-09 05:05:00,5.87,5.87127,5.86855,5.86891,72000000.0
2006-05-09 05:10:00,5.86922,5.86999,5.86738,5.86966,59000000.0
2006-05-09 05:15:00,5.86864,5.87016,5.86782,5.86831,67000000.0
2006-05-09 05:20:00,5.86823,5.87051,5.86793,5.86928,79000000.0
2006-05-09 05:25:00,5.86949,5.87058,5.86813,5.87058,66000000.0
2006-05-09 05:30:00,5.87048,5.87058,5.86745,5.86885,76000000.0
2006-05-09 05:35:00,5.86822,5.86977,5.86742,5.86847,78000000.0
2006-05-09 05:40:00,5.86829,5.87068,5.86742,5.86852,61000000.0
2006-05-09 05:45:00,5.86835,5.87066,5.86774,5.86962,77000000.0
2006-05-09 05:50:00,5.87,5.87048,5.8684,5.86953,62000000.0
2006-05-09 05:55:00,5.86935,5.87074,5.86825,5.86883,70000000.0
2006-05-09 06:00:00,5.86766,5.86848,5.86217,5.86629,77000000.0
2006-05-09 06:05:00,5.86589,5.86704,5.86303,5.86369,81000000.0
2006-05-09 06:10:00,5.86363,5.86677,5.8625,5.86524,73000000.0
2006-05-09 06:15:00,5.86482,5.86756,5.8638,5.86685,69000000.0
2006-05-09 06:20:00,5.86675,5.86915,5.86569,5.86678,68000000.0
2006-05-09 06:25:00,5.86831,5.86844,5.86533,5.86614,71000000.0
2006-05-09 06:30:00,5.8672,5.86785,5.86382,5.8666,58000000.0
2006-05-09 06:35:00,5.86649,5.86723,5.86424,5.86648,72000000.0
2006-05-09 06:40:00,5.86704,5.86802,5.8648,5.86513,71000000.0
2006-05-09 06:45:00,5.86548,5.86944,5.86548,5.86836,69000000.0
2006-05-09 06:50:00,5.86806,5.86979,5.86629,5.86703,56000000.0
2006-05-09 06:55:00,5.86627,5.86899,5.86616,5.86745,64000000.0
2006-05-09 07:00:00,5.86803,5.86841,5.86546,5.86841,58000000.0
2006-05-09 07:05:00,5.86795,5.86856,5.86612,5.86696,59000000.0
2006-05-09 07:10:00,5.86717,5.86802,5.86555,5.86651,82000000.0
2006-05-09 07:15:00,5.86665,5.86777,5.86493,5.86703,80000000.0
2006-05-09 07:20:00,5.8668,5.86784,5.8647,5.8655,76000000.0
2006-05-09 07:25:00,5.86621,5.86781,5.86452,5.8657,78000000.0
2006-05-09 07:30:00,5.86559,5.86645,5.86397,5.86515,61000000.0
2006-05-09 07:35:00,5.86526,5.86735,5.86342,5.86694,63000000.0
2006-05-09 07:40:00,5.86721,5.86804,5.86553,5.86676,55000000.0
2006-05-09 07:45:00,5.86708,5.86867,5.86567,5.86781,59000000.0
2006-05-09 07:50:00,5.86872,5.87017,5.86739,5.86821,67000000.0
2006-05-09 07:55:00,5.86926,5.86978,5.86344,5.86574,62000000.0
2006-05-09 08:00:00,5.8663,5.8663,5.85991,5.8626,65000000.0
2006-05-09 08:05:00,5.86341,5.87025,5.86141,5.87025,73000000.0
2006-05-09 08:10:00,5.86994,5.87061,5.86666,5.86929,58000000.0
2006-05-09 08:15:00,5.86938,5.87039,5.867,5.8681,59000000.0
2006-05-09 08:20:00,5.86783,5.87243,5.86734,5.87098,64000000.0
2006-05-09 08:25:00,5.87188,5.87188,5.86807,5.86921,56000000.0
2006-05-09 08:30:00,5.87068,5.87531,5.86918,5.87377,62000000.0
2006-05-09 08:35:00,5.87381,5.87448,5.87122,5.87412,56000000.0
2006-05-09 08:40:00,5.87449,5.87638,5.87317,5.87489,58000000.0
2006-05-09 08:45:00,5.87436,5.87436,5.86842,5.87351,76000000.0
2006-05-09 08:50:00,5.87399,5.8763,5.87247,5.87551,81000000.0
2006-05-09 08:55:00,5.87606,5.88033,5.87528,5.87628,70000000.0
2006-05-09 09:00:00,5.87579,5.8783,5.87367,5.8783,62000000.0
2006-05-09 09:05:00,5.87762,5.88056,5.87664,5.87793,66000000.0
2006-05-09 09:10:00,5.87722,5.88237,5.8769,5.8813,67000000.0
2006-05-09 09:15:00,5.88184,5.88258,5.87938,5.88045,72000000.0
2006-05-09 09:20:00,5.88232,5.8833,5.87674,5.87674,74000000.0
2006-05-09 09:25:00,5.87723,5.88035,5.87416,5.87813,68000000.0
2006-05-09 09:30:00,5.87733,5.88039,5.87602,5.87625,69000000.0
2006-05-09 09:35:00,5.87772,5.87975,5.87662,5.87938,85000000.0
2006-05-09 09:40:00,5.87885,5.87981,5.8762,5.87745,74000000.0
2006-05-09 09:45:00,5.87719,5.87796,5.8756,5.87732,76000000.0
2006-05-09 09:50:00,5.87833,5.87883,5.87605,5.87788,74000000.0
2006-05-09 09:55:00,5.8758,5.87825,5.8751,5.87771,68000000.0
2006-05-09 10:00:00,5.87883,5.88183,5.87628,5.88043,75000000.0
2006-05-09 10:05:00,5.8809,5.88115,5.87537,5.87632,50000000.0
2006-05-09 10:10:00,5.87611,5.87676,5.87021,5.87303,70000000.0
2006-05-09 10:15:00,5.87347,5.87389,5.8708,5.87307,74000000.0
2006-05-09 10:20:00,5.87293,5.87496,5.87139,5.8747,60000000.0
2006-05-09 10:25:00,5.87317,5.87578,5.87158,5.87372,60000000.0
2006-05-09 10:30:00,5.87269,5.87367,5.86996,5.87241,57000000.0
2006-05-09 10:35:00,5.87219,5.87296,5.87049,5.87278,72000000.0
2006-05-09 10:40:00,5.8727,5.87293,5.86824,5.86957,62000000.0
2006-05-09 10:45:00,5.86854,5.86972,5.8674,5.86911,55000000.0
2006-05-09 10:50:00,5.86948,5.87028,5.86505,5.86714,72000000.0
2006-05-09 10:55:00,5.86759,5.86857,5.86563,5.86651,49000000.0
2006-05-09 11:00:00,5.86699,5.86732,5.86384,5.86619,61000000.0
2006-05-09 11:05:00,5.86592,5.86898,5.86481,5.86769,71000000.0
2006-05-09 11:10:00,5.86784,5.87105,5.86656,5.86982,67000000.0
2006-05-09 11:15:00,5.86936,5.87033,5.86675,5.86832,63000000.0
2006-05-09 11:20:00,5.86853,5.86862,5.86661,5.8672,76000000.0
2006-05-09 11:25:00,5.86736,5.86844,5.865,5.86639,64000000.0
2006-05-09 11:30:00,5.86694,5.86771,5.8636,5.86607,74000000.0
2006-05-09 11:35:00,5.86621,5.86741,5.86437,5.8671,60000000.0
2006-05-09 11:40:00,5.86715,5.86748,5.86555,5.86741,64000000.0
2006-05-09 11:45:00,5.86689,5.86916,5.8657,5.86788,62000000.0
2006-05-09 11:50:00,5.86846,5.87056,5.86752,5.86752,68000000.0
2006-05-09 11:55:00,5.86838,5.8734,5.86838,5.87296,52000000.0
2006-05-09 12:00:00,5.87311,5.87769,5.87203,5.8767,63000000.0
2006-05-09 12:05:00,5.87756,5.87765,5.87434,5.87674,61000000.0
2006-05-09 12:10:00,5.87568,5.87644,5.87298,5.87614,63000000.0
2006-05-09 12:15:00,5.87679,5.87815,5.8748,5.87634,56000000.0
2006-05-09 12:20:00,5.87627,5.87762,5.87343,5.87511,70000000.0
2006-05-09 12:25:00,5.87468,5.87572,5.87206,5.8723,57000000.0
2006-05-09 12:30:00,5.87332,5.87455,5.87191,5.87329,61000000.0
2006-05-09 12:35:00,5.87334,5.87368,5.87016,5.87156,64000000.0
2006-05-09 12:40:00,5.87133,5.87296,5.87015,5.87223,70000000.0
2006-05-09 12:45:00,5.87263,5.87349,5.87107,5.87224,65000000.0
2006-05-09 12:50:00,5.8726,5.87363,5.86937,5.8712,66000000.0
2006-05-09 12:55:00,5.87115,5.87166,5.86951,5.86981,62000000.0
2006-05-09 13:00:00,5.87153,5.87215,5.86914,5.87071,81000000.0
2006-05-09 13:05:00,5.87074,5.87124,5.86676,5.86778,77000000.0
2006-05-09 13:10:00,5.86686,5.87027,5.86539,5.86944,79000000.0
2006-05-09 13:15:00,5.86866,5.86982,5.86582,5.8674,63000000.0
2006-05-09 13:20:00,5.86739,5.86804,5.86146,5.86427,78000000.0
2006-05-09 13:25:00,5.86496,5.86593,5.86242,5.86411,62000000.0
2006-05-09 13:30:00,5.86375,5.86744,5.86349,5.86744,55000000.0
2006-05-09 13:35:00,5.8667,5.86736,5.86487,5.86618,65000000.0
2006-05-09 13:40:00,5.86656,5.86701,5.86384,5.86524,55000000.0
2006-05-09 13:45:00,5.86505,5.86677,5.86391,5.86551,64000000.0
2006-05-09 13:50:00,5.86547,5.86948,5.8645,5.86871,58000000.0
2006-05-09 13:55:00,5.86794,5.86952,5.86598,5.86921,59000000.0
2006-05-09 14:00:00,5.86901,5.86901,5.86522,5.86651,72000000.0
2006-05-09 14:05:00,5.86698,5.86886,5.86639,5.86789,60000000.0
2006-05-09 14:10:00,5.86808,5.86848,5.86439,5.86673,56000000.0
2006-05-09 14:15:00,5.86745,5.86789,5.86379,5.86738,76000000.0
2006-05-09 14:20:00,5.86668,5.86767,5.86459,5.86633,52000000.0
2006-05-09 14:25:00,5.86455,5.8693,5.86455,5.86758,65000000.0
2006-05-09 14:30:00,5.86823,5.86971,5.86732,5.86772,60000000.0
2006-05-09 14:35:00,5.86836,5.86982,5.86687,5.8696,63000000.0
2006-05-09 14:40:00,5.86909,5.87091,5.86603,5.86736,77000000.0
2006-05-09 14:45:00,5.86678,5.86788,5.8653,5.86685,56000000.0
2006-05-09 14:50:00,5.86659,5.86951,5.86543,5.86625,60000000.0
2006-05-09 14:55:00,5.86749,5.86793,5.85963,5.86121,71000000.0
2006-05-09 15:00:00,5.86117,5.86194,5.85586,5.85586,76000000.0
2006-05-09 15:05:00,5.85642,5.8587,5.85521,5.85829,68000000.0
2006-05-09 15:10:00,5.85889,5.86056,5.8558,5.85976,61000000.0
2006-05-09 15:15:00,5.85966,5.86108,5.85636,5.85636,68000000.0
2006-05-09 15:20:00,5.85722,5.85862,5.85616,5.85749,59000000.0
2006-05-09 15:25:00,5.85825,5.85851,5.85158,5.85245,71000000.0
2006-05-09 15:30:00,5.85222,5.85476,5.85023,5.85287,68000000.0
2006-05-09 15:35:00,5.85261,5.85377,5.84993,5.85377,52000000.0
2006-05-09 15:40:00,5.85388,5.85401,5.85104,5.85336,62000000.0
2006-05-09 15:45:00,5.85195,5.85401,5.85195,5.85303,81000000.0
2006-05-09 15:50:00,5.85223,5.85241,5.8475,5.84895,75000000.0
2006-05-09 15:55:00,5.84809,5.84934,5.84627,5.84632,74000000.0
2006-05-09 16:00:00,5.84556,5.84648,5.84201,5.84465,61000000.0
2006-05-09 16:05:00,5.84492,5.84492,5.83804,5.84103,70000000.0
2006-05-09 16:10:00,5.84038,5.84183,5.83909,5.84176,64000000.0
2006-05-09 16:15:00,5.84143,5.84228,5.83303,5.83464,66000000.0
2006-05-09 16:20:00,5.83466,5.8381,5.83224,5.8381,65000000.0
2006-05-09 16:25:00,5.83811,5.83991,5.83434,5.83621,51000000.0
2006-05-09 16:30:00,5.83643,5.83651,5.83082,5.83172,53000000.0
2006-05-09 16:35:00,5.83121,5.8372,5.82771,5.83266,78000000.0
2006-05-09 16:40:00,5.83181,5.83905,5.83076,5.83747,86000000.0
2006-05-09 16:45:00,5.83792,5.83837,5.8348,5.83588,59000000.0
2006-05-09 16:50:00,5.83571,5.83819,5.83235,5.83623,66000000.0
2006-05-09 16:55:00,5.83738,5.8404,5.83614,5.83679,52000000.0
2006-05-09 17:00:00,5.83611,5.83951,5.83521,5.83736,62000000.0
2006-05-09 17:05:00,5.83621,5.83757,5.83011,5.83107,73000000.0
2006-05-09 17:10:00,5.83134,5.83458,5.83134,5.83451,57000000.0
2006-05-09 17:15:00,5.83334,5.83558,5.83181,5.83507,71000000.0
2006-05-09 17:20:00,5.83492,5.83918,5.83372,5.8376,55000000.0
2006-05-09 17:25:00,5.83855,5.83975,5.83613,5.83798,62000000.0
2006-05-09 17:30:00,5.83878,5.84318,5.83798,5.84142,63000000.0
2006-05-09 17:35:00,5.84143,5.84448,5.83836,5.83917,64000000.0
2006-05-09 17:40:00,5.84075,5.84286,5.83925,5.84018,76000000.0
2006-05-09 17:45:00,5.84184,5.84248,5.83926,5.84073,60000000.0
2006-05-09 17:50:00,5.84169,5.84328,5.84047,5.84262,86000000.0
2006-05-09 17:55:00,5.84234,5.84591,5.84091,5.84454,66000000.0
2006-05-09 18:00:00,5.84414,5.84452,5.84211,5.84336,72000000.0
2006-05-09 18:05:00,5.8422,5.84475,5.84082,5.84289,73000000.0
2006-05-09 18:10:00,5.8427,5.84427,5.84163,5.84346,58000000.0
2006-05-09 18:15:00,5.84204,5.84278,5.84061,5.84065,61000000.0
2006-05-09 18:20:00,5.84122,5.84158,5.83835,5.84022,63000000.0
2006-05-09 18:25:00,5.84029,5.84123,5.83726,5.83858,67000000.0
2006-05-09 18:30:00,5.83844,5.83936,5.83572,5.83768,65000000.0
2006-05-09 18:35:00,5.83833,5.83833,5.83489,5.83489,76000000.0
2006-05-09 18:40:00,5.83567,5.83892,5.83454,5.83753,67000000.0
2006-05-09 18:45:00,5.83908,5.84041,5.83815,5.83884,66000000.0
2006-05-09 18:50:00,5.83931,5.8402,5.83786,5.83934,63000000.0
2006-05-09 18:55:00,5.83889,5.83993,5.83676,5.83832,71000000.0
2006-05-09 19:00:00,5.83927,5.84121,5.83789,5.84014,70000000.0
2006-05-09 19:05:00,5.84166,5.84188,5.83955,5.8408,76000000.0
2006-05-09 19:10:00,5.84184,5.84191,5.83926,5.84109,68000000.0
2006-05-09 19:15:00,5.84052,5.84251,5.8396,5.84109,61000000.0
2006-05-09 19:20:00,5.83984,5.84011,5.83808,5.83899,72000000.0
2006-05-09 19:25:00,5.83942,5.84031,5.836,5.83801,62000000.0
2006-05-09 19:30:00,5.83834,5.83888,5.83631,5.83764,66000000.0
2006-05-09 19:35:00,5.83743,5.83965,5.83646,5.8372,63000000.0
2006-05-09 19:40:00,5.83747,5.84108,5.83747,5.83933,70000000.0
2006-05-09 19:45:00,5.83895,5.84031,5.83809,5.83885,70000000.0
2006-05-09 19:50:00,5.83936,5.84051,5.83815,5.83943,71000000.0
2006-05-09 19:55:00,5.83944,5.84129,5.83785,5.83931,68000000.0
2006-05-09 20:00:00,5.83988,5.84134,5.83948,5.8401,67000000.0
2006-05-09 20:05:00,5.84015,5.8411,5.83846,5.84027,65000000.0
2006-05-09 20:10:00,5.84075,5.84112,5.83776,5.83864,66000000.0
2006-05-09 20:15:00,5.83887,5.83928,5.83719,5.83843,64000000.0
2006-05-09 20:20:00,5.83911,5.84001,5.8381,5.84001,65000000.0
2006-05-09 20:25:00,5.83964,5.84077,5.83822,5.84008,63000000.0
2006-05-09 20:30:00,5.84145,5.84155,5.83849,5.84025,59000000.0
2006-05-09 20:35:00,5.83964,5.84079,5.83807,5.84037,70000000.0
2006-05-09 20:40:00,5.84065,5.84114,5.83819,5.83929,89000000.0
2006-05-09 20:45:00,5.83994,5.84067,5.83851,5.83998,67000000.0
2006-05-09 20:50:00,5.83833,5.84095,5.83827,5.83879,62000000.0
2006-05-09 20:55:00,5.83984,5.84136,5.83853,5.84066,65000000.0
2006-05-09 21:00:00,5.84105,5.84105,5.83873,5.8399,72000000.0
2006-05-09 21:05:00,5.83972,5.84093,5.83853,5.84054,66000000.0
2006-05-09 21:10:00,5.84133,5.84133,5.83885,5.84012,62000000.0
2006-05-09 21:15:00,5.84004,5.8423,5.83956,5.84122,68000000.0
2006-05-09 21:20:00,5.84196,5.84275,5.84044,5.84145,52000000.0
2006-05-09 21:25:00,5.84276,5.84276,5.84024,5.84079,58000000.0
2006-05-09 21:30:00,5.84124,5.84168,5.83949,5.84047,59000000.0
2006-05-09 21:35:00,5.84094,5.84173,5.83911,5.84018,88000000.0
2006-05-09 21:40:00,5.83995,5.84172,5.83971,5.84097,65000000.0
2006-05-09 21:45:00,5.84093,5.84201,5.83906,5.84003,62000000.0
2006-05-09 21:50:00,5.84121,5.84197,5.83994,5.84134,62000000.0
2006-05-09 21:55:00,5.84222,5.84315,5.84031,5.84214,72000000.0
2006-05-09 22:00:00,5.84233,5.84409,5.84081,5.84217,79000000.0
2006-05-09 22:05:00,5.84187,5.84354,5.84011,5.8402,67000000.0
2006-05-09 22:10:00,5.84128,5.84236,5.8402,5.84129,64000000.0
2006-05-09 22:15:00,5.8412,5.84204,5.83979,5.84034,69000000.0
2006-05-09 22:20:00,5.83996,5.84254,5.83932,5.84159,69000000.0
2006-05-09 22:25:00,5.84164,5.84262,5.84049,5.84176,63000000.0
2006-05-09 22:30:00,5.84242,5.8426,5.83956,5.8404,60000000.0
2006-05-09 22:35:00,5.84023,5.84172,5.83891,5.84111,56000000.0
2006-05-09 22:40:00,5.84151,5.8417,5.83704,5.83742,63000000.0
2006-05-09 22:45:00,5.83715,5.83924,5.83659,5.83847,68000000.0
2006-05-09 22:50:00,5.8386,5.83896,5.83556,5.8387,70000000.0
2006-05-09 22:55:00,5.83746,5.83869,5.8355,5.83813,64000000.0
2006-05-09 23:00:00,5.83854,5.83858,5.83567,5.83662,68000000.0
2006-05-09 23:05:00,5.83624,5.83738,5.83405,5.83405,60000000.0
2006-05-09 23:10:00,5.83518,5.83587,5.83372,5.83437,66000000.0
2006-05-09 23:15:00,5.83441,5.83689,5.8341,5.8363,65000000.0
2006-05-09 23:20:00,5.83667,5.83826,5.83529,5.83639,66000000.0
2006-05-09 23:25:00,5.83618,5.83864,5.83601,5.83822,64000000.0
2006-05-09 23:30:00,5.83767,5.83944,5.83585,5.83643,72000000.0
2006-05-09 23:35:00,5.83754,5.83919,5.83625,5.83846,62000000.0
2006-05-09 23:40:00,5.8387,5.83894,5.83549,5.83894,80000000.0
2006-05-09 23:45:00,5.83735,5.83851,5.83508,5.83755,76000000.0
2006-05-09 23:50:00,5.83755,5.83755,5.83379,5.8355,67000000.0
2006-05-09 23:55:00,5.83521,5.83597,5.83403,5.83531,76000000.0
2006-05-10 00:00:00,5.83666,5.83666,5.83299,5.83442,70000000.0
2006-05-10 00:05:00,5.83385,5.83889,5.83385,5.83781,62000000.0
2006-05-10 00:10:00,5.83759,5.83904,5.83573,5.83884,63000000.0
2006-05-10 00:15:00,5.83909,5.83965,5.8375,5.83852,65000000.0
2006-05-10 00:20:00,5.83851,5.8404,5.83773,5.84,60000000.0
2006-05-10 00:25:00,5.8396,5.8404,5.83568,5.83682,66000000.0
2006-05-10 00:30:00,5.83727,5.83914,5.83474,5.83804,64000000.0
2006-05-10 00:35:00,5.83839,5.8395,5.83633,5.83763,80000000.0
2006-05-10 00:40:00,5.83684,5.83888,5.83545,5.83835,61000000.0
2006-05-10 00:45:00,5.83851,5.83851,5.83563,5.83722,63000000.0
2006-05-10 00:50:00,5.83681,5.83746,5.83458,5.83583,60000000.0
2006-05-10 00:55:00,5.83537,5.83605,5.83178,5.83229,66000000.0
2006-05-10 01:00:00,5.8331,5.83516,5.83293,5.83431,63000000.0
2006-05-10 01:05:00,5.83431,5.8344,5.83155,5.83227,70000000.0
2006-05-10 01:10:00,5.83313,5.83585,5.83163,5.83448,55000000.0
2006-05-10 01:15:00,5.8341,5.83624,5.83252,5.83516,63000000.0
2006-05-10 01:20:00,5.83573,5.83667,5.83377,5.8347,59000000.0
2006-05-10 01:25:00,5.83402,5.83719,5.83402,5.83676,70000000.0
2006-05-10 01:30:00,5.83666,5.8386,5.83547,5.8386,68000000.0
2006-05-10 01:35:00,5.838,5.83885,5.83633,5.83867,71000000.0
2006-05-10 01:40:00,5.83746,5.83902,5.8362,5.83725,72000000.0
2006-05-10 01:45:00,5.83779,5.83984,5.83745,5.83845,68000000.0
2006-05-10 01:50:00,5.83895,5.84075,5.83744,5.83864,67000000.0
2006-05-10 01:55:00,5.83843,5.83909,5.83443,5.83483,61000000.0
2006-05-10 02:00:00,5.8347,5.8387,5.8347,5.83808,69000000.0
2006-05-10 02:05:00,5.83824,5.84089,5.83718,5.83756,73000000.0
2006-05-10 02:10:00,5.83681,5.8404,5.83656,5.83915,74000000.0
2006-05-10 02:15:00,5.83862,5.83985,5.83723,5.83795,70000000.0
2006-05-10 02:20:00,5.83789,5.84028,5.83789,5.83925,74000000.0
2006-05-10 02:25:00,5.83962,5.84112,5.8377,5.83802,59000000.0
2006-05-10 02:30:00,5.83748,5.83903,5.8366,5.83832,64000000.0
2006-05-10 02:35:00,5.8381,5.83903,5.83626,5.83742,71000000.0
2006-05-10 02:40:00,5.83765,5.83799,5.83542,5.8363,69000000.0
2006-05-10 02:45:00,5.83743,5.83846,5.83589,5.83768,69000000.0
2006-05-10 02:50:00,5.83821,5.83912,5.83696,5.83874,66000000.0
2006-05-10 02:55:00,5.83794,5.83901,5.83714,5.83779,65000000.0
2006-05-10 03:00:00,5.83757,5.83913,5.83482,5.83767,67000000.0
2006-05-10 03:05:00,5.83802,5.83802,5.8352,5.83745,68000000.0
2006-05-10 03:10:00,5.83781,5.8393,5.8369,5.83777,80000000.0
2006-05-10 03:15:00,5.83652,5.8393,5.83641,5.83684,50000000.0
2006-05-10 03:20:00,5.83635,5.8392,5.83612,5.83911,62000000.0
2006-05-10 03:25:00,5.83874,5.83915,5.83659,5.83705,71000000.0
2006-05-10 03:30:00,5.83562,5.83826,5.83462,5.83699,68000000.0
2006-05-10 03:35:00,5.838,5.83802,5.83472,5.83519,60000000.0
2006-05-10 03:40:00,5.83539,5.8375,5.83402,5.83402,82000000.0
2006-05-10 03:45:00,5.83404,5.83599,5.833,5.83403,53000000.0
2006-05-10 03:50:00,5.83264,5.83542,5.83227,5.83353,74000000.0
2006-05-10 03:55:00,5.8339,5.83642,5.8339,5.83482,63000000.0
2006-05-10 04:00:00,5.83417,5.83576,5.83358,5.8351,70000000.0
2006-05-10 04:05:00,5.83581,5.83645,5.83378,5.83555,66000000.0
2006-05-10 04:10:00,5.83487,5.83598,5.83376,5.83512,77000000.0
2006-05-10 04:15:00,5.83538,5.83626,5.83401,5.83467,57000000.0
2006-05-10 04:20:00,5.83475,5.83664,5.83359,5.83455,62000000.0
2006-05-10 04:25:00,5.83518,5.83645,5.83462,5.8355,53000000.0
2006-05-10 04:30:00,5.83625,5.83793,5.83518,5.83755,66000000.0
2006-05-10 04:35:00,5.83687,5.83754,5.83551,5.83576,64000000.0
2006-05-10 04:40:00,5.83632,5.83898,5.83606,5.83802,54000000.0
2006-05-10 04:45:00,5.83843,5.83992,5.83691,5.83885,63000000.0
2006-05-10 04:50:00,5.83848,5.83851,5.83611,5.83736,71000000.0
2006-05-10 04:55:00,5.83737,5.839,5.83655,5.83769,65000000.0
2006-05-10 05:00:00,5.83727,5.83898,5.83583,5.83844,62000000.0
2006-05-10 05:05:00,5.83916,5.83916,5.83676,5.83772,72000000.0
2006-05-10 05:10:00,5.83733,5.8389,5.83689,5.83771,59000000.0
2006-05-10 05:15:00,5.83868,5.83927,5.83638,5.83787,67000000.0
2006-05-10 05:20:00,5.83806,5.83851,5.83604,5.83693,79000000.0
2006-05-10 05:25:00,5.83605,5.83873,5.83529,5.83629,66000000.0
2006-05-10 05:30:00,5.83658,5.83759,5.8348,5.8362,76000000.0
2006-05-10 05:35:00,5.8362,5.83868,5.83587,5.83791,78000000.0
2006-05-10 05:40:00,5.8374,5.83815,5.83544,5.83728,61000000.0
2006-05-10 05:45:00,5.83757,5.83778,5.83406,5.83497,77000000.0
2006-05-10 05:50:00,5.83426,5.83692,5.83426,5.83582,62000000.0
2006-05-10 05:55:00,5.83563,5.8373,5.83361,5.83628,70000000.0
2006-05-10 06:00:00,5.83635,5.83826,5.83417,5.83826,77000000.0
2006-05-10 06:05:00,5.83868,5.83871,5.83588,5.83733,81000000.0
2006-05-10 06:10:00,5.83687,5.83822,5.83297,5.83446,73000000.0
2006-05-10 06:15:00,5.83414,5.8358,5.83308,5.835,69000000.0
2006-05-10 06:20:00,5.83451,5.83768,5.83311,5.83768,68000000.0
2006-05-10 06:25:00,5.83694,5.8378,5.83422,5.8347,71000000.0
2006-05-10 06:30:00,5.83436,5.83667,5.83281,5.83281,58000000.0
2006-05-10 06:35:00,5.83262,5.83676,5.83262,5.83499,72000000.0
2006-05-10 06:40:00,5.83592,5.83725,5.83434,5.83568,71000000.0
2006-05-10 06:45:00,5.83529,5.83653,5.83447,5.83588,69000000.0
2006-05-10 06:50:00,5.8356,5.83632,5.83413,5.83579,56000000.0
2006-05-10 06:55:00,5.8359,5.83756,5.83387,5.83756,64000000.0
2006-05-10 07:00:00,5.83724,5.83724,5.83409,5.83483,58000000.0
2006-05-10 07:05:00,5.83464,5.83648,5.83439,5.83598,59000000.0
2006-05-10 07:10:00,5.83672,5.83722,5.83276,5.83462,82000000.0
2006-05-10 07:15:00,5.8347,5.83647,5.83361,5.83625,80000000.0
2006-05-10 07:20:00,5.8346,5.83564,5.83272,5.83483,76000000.0
2006-05-10 07:25:00,5.83525,5.83707,5.83441,5.83608,78000000.0
2006-05-10 07:30:00,5.83564,5.83613,5.83067,5.8322,61000000.0
2006-05-10 07:35:00,5.83335,5.8338,5.83206,5.8335,63000000.0
2006-05-10 07:40:00,5.83314,5.83487,5.83142,5.83353,55000000.0
2006-05-10 07:45:00,5.83373,5.83612,5.83137,5.83342,59000000.0
2006-05-10 07:50:00,5.83333,5.83393,5.83129,5.83269,67000000.0
2006-05-10 07:55:00,5.83385,5.83521,5.83097,5.83355,62000000.0
2006-05-10 08:00:00,5.83236,5.8346,5.83068,5.83072,65000000.0
2006-05-10 08:05:00,5.83184,5.8345,5.83036,5.83379,73000000.0
2006-05-10 08:10:00,5.83443,5.83443,5.83034,5.83231,58000000.0
2006-05-10 08:15:00,5.83117,5.83423,5.83112,5.83423,59000000.0
2006-05-10 08:20:00,5.83387,5.83509,5.83172,5.83214,64000000.0
2006-05-10 08:25:00,5.83186,5.83481,5.83056,5.83382,56000000.0
2006-05-10 08:30:00,5.8333,5.83671,5.83221,5.83522,62000000.0
2006-05-10 08:35:00,5.83465,5.83599,5.83208,5.83335,56000000.0
2006-05-10 08:40:00,5.83396,5.83452,5.83091,5.83235,58000000.0
2006-05-10 08:45:00,5.83202,5.83205,5.82756,5.8286,76000000.0
2006-05-10 08:50:00,5.82863,5.82863,5.81976,5.822,81000000.0
2006-05-10 08:55:00,5.82153,5.82643,5.81667,5.82621,70000000.0
2006-05-10 09:00:00,5.8256,5.82612,5.82156,5.82527,62000000.0
2006-05-10 09:05:00,5.82446,5.82763,5.82355,5.8257,66000000.0
2006-05-10 09:10:00,5.82443,5.82592,5.82202,5.82202,67000000.0
2006-05-10 09:15:00,5.82339,5.82434,5.81995,5.82087,72000000.0
2006-05-10 09:20:00,5.82129,5.8237,5.81824,5.81898,74000000.0
2006-05-10 09:25:00,5.81954,5.82036,5.81703,5.81929,68000000.0
2006-05-10 09:30:00,5.81963,5.82157,5.81796,5.82106,69000000.0
2006-05-10 09:35:00,5.8216,5.82308,5.81957,5.82238,85000000.0
2006-05-10 09:40:00,5.82179,5.82302,5.81839,5.82302,74000000.0
2006-05-10 09:45:00,5.82395,5.82532,5.82246,5.82415,76000000.0
2006-05-10 09:50:00,5.82433,5.8245,5.82008,5.82152,74000000.0
2006-05-10 09:55:00,5.82048,5.8228,5.81987,5.82247,68000000.0
2006-05-10 10:00:00,5.82294,5.82408,5.82066,5.8227,75000000.0
2006-05-10 10:05:00,5.82343,5.8252,5.82122,5.82326,50000000.0
2006-05-10 10:10:00,5.82304,5.82584,5.82255,5.82433,70000000.0
2006-05-10 10:15:00,5.82374,5.82766,5.82278,5.82592,74000000.0
2006-05-10 10:20:00,5.82627,5.83013,5.82561,5.83013,60000000.0
2006-05-10 10:25:00,5.8295,5.83255,5.82851,5.83008,60000000.0
2006-05-10 10:30:00,5.8281,5.82983,5.82484,5.82703,57000000.0
2006-05-10 10:35:00,5.82804,5.83261,5.82652,5.83154,72000000.0
2006-05-10 10:40:00,5.83208,5.83239,5.82815,5.83022,62000000.0
2006-05-10 10:45:00,5.83039,5.83059,5.82556,5.82753,55000000.0
2006-05-10 10:50:00,5.8277,5.83022,5.82555,5.82946,72000000.0
2006-05-10 10:55:00,5.83075,5.83125,5.82706,5.82843,49000000.0
2006-05-10 11:00:00,5.82771,5.82901,5.82478,5.82637,61000000.0
2006-05-10 11:05:00,5.826,5.82698,5.82466,5.8264,71000000.0
2006-05-10 11:10:00,5.82604,5.82997,5.82436,5.82887,67000000.0
2006-05-10 11:15:00,5.82823,5.83059,5.82708,5.82727,63000000.0
2006-05-10 11:20:00,5.82723,5.83016,5.82685,5.82918,76000000.0
2006-05-10 11:25:00,5.82828,5.83033,5.8265,5.82848,64000000.0
2006-05-10 11:30:00,5.82827,5.8294,5.82634,5.82782,74000000.0
2006-05-10 11:35:00,5.82971,5.83009,5.82618,5.82849,60000000.0
2006-05-10 11:40:00,5.8286,5.8288,5.82487,5.82666,64000000.0
2006-05-10 11:45:00,5.82618,5.8278,5.82318,5.82326,62000000.0
2006-05-10 11:50:00,5.82342,5.82614,5.82302,5.82394,68000000.0
2006-05-10 11:55:00,5.82381,5.825,5.82216,5.82343,52000000.0
2006-05-10 12:00:00,5.82284,5.82643,5.82284,5.82551,63000000.0
2006-05-10 12:05:00,5.82525,5.82615,5.82115,5.82344,61000000.0
2006-05-10 12:10:00,5.82243,5.82322,5.81927,5.82297,63000000.0
2006-05-10 12:15:00,5.82258,5.82344,5.81945,5.8207,56000000.0
2006-05-10 12:20:00,5.82109,5.8221,5.81756,5.81976,70000000.0
2006-05-10 12:25:00,5.81956,5.82225,5.81884,5.82057,57000000.0
2006-05-10 12:30:00,5.8197,5.82209,5.81897,5.82134,61000000.0
2006-05-10 12:35:00,5.82007,5.82189,5.81835,5.81984,64000000.0
2006-05-10 12:40:00,5.82069,5.82561,5.81899,5.82383,70000000.0
2006-05-10 12:45:00,5.82418,5.82535,5.82167,5.82414,65000000.0
2006-05-10 12:50:00,5.82467,5.82497,5.82245,5.82399,66000000.0
2006-05-10 12:55:00,5.82493,5.82616,5.8217,5.82437,62000000.0
2006-05-10 13:00:00,5.82419,5.82558,5.82224,5.82468,81000000.0
2006-05-10 13:05:00,5.82481,5.82537,5.82107,5.82391,77000000.0
2006-05-10 13:10:00,5.82397,5.82493,5.82207,5.82465,79000000.0
2006-05-10 13:15:00,5.82524,5.82573,5.82159,5.82369,63000000.0
2006-05-10 13:20:00,5.823,5.82511,5.81958,5.82425,78000000.0
2006-05-10 13:25:00,5.82371,5.82473,5.82168,5.82322,62000000.0
2006-05-10 13:30:00,5.82329,5.8255,5.82092,5.82317,55000000.0
2006-05-10 13:35:00,5.82177,5.82483,5.82003,5.82003,65000000.0
2006-05-10 13:40:00,5.82021,5.82338,5.81904,5.82217,55000000.0
2006-05-10 13:45:00,5.82143,5.82343,5.82057,5.82184,64000000.0
2006-05-10 13:50:00,5.82179,5.82395,5.81906,5.82233,58000000.0
2006-05-10 13:55:00,5.8226,5.82436,5.82004,5.82367,59000000.0
2006-05-10 14:00:00,5.82451,5.82563,5.82106,5.82563,72000000.0
2006-05-10 14:05:00,5.82495,5.82785,5.82421,5.82594,60000000.0
2006-05-10 14:10:00,5.82671,5.83026,5.82671,5.82929,56000000.0
2006-05-10 14:15:00,5.82984,5.83146,5.82746,5.82917,76000000.0
2006-05-10 14:20:00,5.82725,5.82866,5.82445,5.82808,52000000.0
2006-05-10 14:25:00,5.82737,5.8292,5.8243,5.82832,65000000.0
2006-05-10 14:30:00,5.82912,5.82994,5.82505,5.82658,60000000.0
2006-05-10 14:35:00,5.82477,5.82624,5.82218,5.82514,63000000.0
2006-05-10 14:40:00,5.82493,5.82614,5.82205,5.82258,77000000.0
2006-05-10 14:45:00,5.8237,5.82651,5.82248,5.82428,56000000.0
2006-05-10 14:50:00,5.82536,5.82611,5.8225,5.82392,60000000.0
2006-05-10 14:55:00,5.82392,5.8268,5.82283,5.82557,71000000.0
2006-05-10 15:00:00,5.82561,5.82607,5.82342,5.82502,76000000.0
2006-05-10 15:05:00,5.82467,5.82621,5.82322,5.82434,68000000.0
2006-05-10 15:10:00,5.82438,5.82698,5.82302,5.82559,61000000.0
2006-05-10 15:15:00,5.82451,5.82888,5.82357,5.82819,68000000.0
2006-05-10 15:20:00,5.82885,5.83045,5.82738,5.83005,59000000.0
2006-05-10 15:25:00,5.83018,5.83118,5.82789,5.8287,71000000.0
2006-05-10 15:30:00,5.82992,5.83257,5.82748,5.82748,68000000.0
2006-05-10 15:35:00,5.82839,5.83071,5.82552,5.82628,52000000.0
2006-05-10 15:40:00,5.8273,5.82754,5.82429,5.82529,62000000.0
2006-05-10 15:45:00,5.82522,5.82686,5.8242,5.82585,81000000.0
2006-05-10 15:50:00,5.82629,5.82788,5.82383,5.82567,75000000.0
2006-05-10 15:55:00,5.82564,5.82634,5.8219,5.82605,74000000.0
2006-05-10 16:00:00,5.82591,5.82693,5.82175,5.82391,61000000.0
2006-05-10 16:05:00,5.82438,5.82457,5.82063,5.82268,70000000.0
2006-05-10 16:10:00,5.8222,5.82431,5.82011,5.82161,64000000.0
2006-05-10 16:15:00,5.82205,5.82335,5.81572,5.81591,66000000.0
2006-05-10 16:20:00,5.81516,5.81702,5.81371,5.81592,65000000.0
2006-05-10 16:25:00,5.8173,5.8173,5.8132,5.81425,51000000.0
2006-05-10 16:30:00,5.815,5.81933,5.81376,5.81667,53000000.0
2006-05-10 16:35:00,5.81711,5.8215,5.81627,5.8205,78000000.0
2006-05-10 16:40:00,5.82078,5.82178,5.81794,5.82053,86000000.0
2006-05-10 16:45:00,5.8207,5.82129,5.81851,5.82011,59000000.0
2006-05-10 16:50:00,5.82048,5.82131,5.81782,5.81782,66000000.0
2006-05-10 16:55:00,5.81852,5.82041,5.81488,5.81938,52000000.0
2006-05-10 17:00:00,5.82009,5.82342,5.81947,5.82215,62000000.0
2006-05-10 17:05:00,5.8232,5.82438,5.81954,5.82093,73000000.0
2006-05-10 17:10:00,5.82196,5.82346,5.82059,5.82059,57000000.0
2006-05-10 17:15:00,5.822,5.82357,5.82098,5.82268,71000000.0
2006-05-10 17:20:00,5.82334,5.82495,5.82012,5.82012,55000000.0
2006-05-10 17:25:00,5.82017,5.82036,5.81578,5.81608,62000000.0
2006-05-10 17:30:00,5.81541,5.81677,5.81254,5.81563,63000000.0
2006-05-10 17:35:00,5.81621,5.81892,5.81621,5.81717,64000000.0
2006-05-10 17:40:00,5.81807,5.8194,5.81597,5.81863,76000000.0
2006-05-10 17:45:00,5.81834,5.81889,5.81594,5.81707,60000000.0
2006-05-10 17:50:00,5.81705,5.81943,5.81531,5.81868,86000000.0
2006-05-10 17:55:00,5.81865,5.8201,5.81767,5.82,66000000.0
2006-05-10 18:00:00,5.81942,5.82325,5.81903,5.82205,72000000.0
2006-05-10 18:05:00,5.82167,5.82286,5.82009,5.82129,73000000.0
2006-05-10 18:10:00,5.82137,5.8221,5.81855,5.82191,58000000.0
2006-05-10 18:15:00,5.82161,5.82566,5.82047,5.82491,61000000.0
2006-05-10 18:20:00,5.82441,5.82523,5.82186,5.82347,63000000.0
2006-05-10 18:25:00,5.82526,5.82569,5.82332,5.82546,67000000.0
2006-05-10 18:30:00,5.8255,5.82893,5.82446,5.82705,65000000.0
2006-05-10 18:35:00,5.82689,5.82768,5.82521,5.82676,76000000.0
2006-05-10 18:40:00,5.82694,5.82757,5.82536,5.82559,67000000.0
2006-05-10 18:45:00,5.82524,5.82571,5.8237,5.82433,66000000.0
2006-05-10 18:50:00,5.82452,5.82772,5.82405,5.82746,63000000.0
2006-05-10 18:55:00,5.82735,5.82762,5.82499,5.82605,71000000.0
2006-05-10 19:00:00,5.82668,5.8267,5.82269,5.8238,70000000.0
2006-05-10 19:05:00,5.82389,5.82509,5.82205,5.82221,76000000.0
2006-05-10 19:10:00,5.82152,5.82461,5.8202,5.82236,68000000.0
2006-05-10 19:15:00,5.82258,5.82439,5.82108,5.82262,61000000.0
2006-05-10 19:20:00,5.82216,5.82382,5.8212,5.82315,72000000.0
2006-05-10 19:25:00,5.82294,5.82408,5.82096,5.82137,62000000.0
2006-05-10 19:30:00,5.8221,5.82298,5.81946,5.82101,66000000.0
2006-05-10 19:35:00,5.81993,5.82343,5.81991,5.8221,63000000.0
2006-05-10 19:40:00,5.82183,5.82326,5.82143,5.822,70000000.0
2006-05-10 19:45:00,5.82105,5.82386,5.82105,5.82318,70000000.0
2006-05-10 19:50:00,5.82339,5.82341,5.81868,5.82001,71000000.0
2006-05-10 19:55:00,5.81988,5.82187,5.8183,5.81986,68000000.0
2006-05-10 20:00:00,5.82018,5.82321,5.82018,5.82245,67000000.0
2006-05-10 20:05:00,5.82334,5.82354,5.82028,5.82048,65000000.0
2006-05-10 20:10:00,5.81896,5.81981,5.81518,5.81659,66000000.0
2006-05-10 20:15:00,5.8172,5.83256,5.81599,5.81834,64000000.0
2006-05-10 20:20:00,5.81796,5.83871,5.81545,5.83541,65000000.0
2006-05-10 20:25:00,5.83348,5.83576,5.8282,5.83218,63000000.0
2006-05-10 20:30:00,5.83282,5.83302,5.81869,5.81869,59000000.0
2006-05-10 20:35:00,5.81844,5.82585,5.81844,5.82085,70000000.0
2006-05-10 20:40:00,5.82002,5.82002,5.80462,5.8081,89000000.0
2006-05-10 20:45:00,5.80851,5.81009,5.80724,5.80814,67000000.0
2006-05-10 20:50:00,5.80859,5.81585,5.80719,5.81363,62000000.0
2006-05-10 20:55:00,5.81196,5.81452,5.81025,5.81419,65000000.0
2006-05-10 21:00:00,5.81414,5.81543,5.81224,5.81468,72000000.0
2006-05-10 21:05:00,5.81453,5.81518,5.81067,5.81182,66000000.0
2006-05-10 21:10:00,5.81242,5.81805,5.81173,5.81719,62000000.0
2006-05-10 21:15:00,5.81728,5.81832,5.81535,5.81636,68000000.0
2006-05-10 21:20:00,5.81544,5.81685,5.81305,5.8145,52000000.0
2006-05-10 21:25:00,5.81421,5.81489,5.81201,5.81303,58000000.0
2006-05-10 21:30:00,5.8128,5.81333,5.81068,5.81255,59000000.0
2006-05-10 21:35:00,5.81266,5.81317,5.81094,5.81186,88000000.0
2006-05-10 21:40:00,5.81198,5.81369,5.81144,5.81323,65000000.0
2006-05-10 21:45:00,5.81362,5.81422,5.81225,5.81263,62000000.0
2006-05-10 21:50:00,5.81298,5.81453,5.81063,5.81321,62000000.0
2006-05-10 21:55:00,5.81388,5.81473,5.81265,5.81292,72000000.0
2006-05-10 22:00:00,5.81184,5.82113,5.81122,5.81962,79000000.0
2006-05-10 22:05:00,5.81973,5.82783,5.81964,5.82352,67000000.0
2006-05-10 22:10:00,5.82355,5.82451,5.81991,5.8211,64000000.0
2006-05-10 22:15:00,5.82165,5.82298,5.81807,5.81807,69000000.0
2006-05-10 22:20:00,5.81943,5.82256,5.81889,5.81974,69000000.0
2006-05-10 22:25:00,5.81958,5.82122,5.81901,5.82031,63000000.0
2006-05-10 22:30:00,5.81975,5.82163,5.81895,5.81966,60000000.0
2006-05-10 22:35:00,5.81895,5.82151,5.81895,5.82115,56000000.0
2006-05-10 22:40:00,5.8202,5.82151,5.81873,5.82062,63000000.0
2006-05-10 22:45:00,5.82047,5.82279,5.81985,5.82279,68000000.0
2006-05-10 22:50:00,5.82192,5.82613,5.82192,5.82565,70000000.0
2006-05-10 22:55:00,5.82601,5.827,5.82414,5.82518,64000000.0
2006-05-10 23:00:00,5.82731,5.82792,5.82573,5.82738,68000000.0
2006-05-10 23:05:00,5.82682,5.8282,5.8257,5.82752,60000000.0
2006-05-10 23:10:00,5.8257,5.82777,5.82529,5.82529,66000000.0
2006-05-10 23:15:00,5.82583,5.82686,5.82281,5.82376,65000000.0
2006-05-10 23:20:00,5.82391,5.82433,5.82155,5.82318,66000000.0
2006-05-10 23:25:00,5.82347,5.82431,5.82266,5.82266,64000000.0
2006-05-10 23:30:00,5.82295,5.82688,5.82212,5.82276,72000000.0
2006-05-10 23:35:00,5.82312,5.82494,5.82283,5.8238,62000000.0
2006-05-10 23:40:00,5.8239,5.82454,5.8229,5.82315,80000000.0
2006-05-10 23:45:00,5.82296,5.82618,5.82255,5.82496,76000000.0
2006-05-10 23:50:00,5.82482,5.82693,5.82473,5.82588,67000000.0
2006-05-10 23:55:00,5.82547,5.82717,5.82476,5.82614,76000000.0
2006-05-11 00:00:00,5.82622,5.82817,5.8239,5.8239,70000000.0
2006-05-11 00:05:00,5.82378,5.82682,5.82316,5.82682,62000000.0
2006-05-11 00:10:00,5.82637,5.82708,5.82364,5.82688,63000000.0
2006-05-11 00:15:00,5.82776,5.82837,5.82615,5.82748,65000000.0
2006-05-11 00:20:00,5.82751,5.82892,5.82668,5.8281,60000000.0
2006-05-11 00:25:00,5.82902,5.83099,5.82778,5.83036,66000000.0
2006-05-11 00:30:00,5.83054,5.832,5.82946,5.83046,64000000.0
2006-05-11 00:35:00,5.83014,5.83194,5.82813,5.83117,80000000.0
2006-05-11 00:40:00,5.83129,5.83231,5.82852,5.83148,61000000.0
2006-05-11 00:45:00,5.83153,5.83289,5.83007,5.8326,63000000.0
2006-05-11 00:50:00,5.83251,5.83354,5.83044,5.8334,60000000.0
2006-05-11 00:55:00,5.8326,5.83297,5.82831,5.82831,66000000.0
2006-05-11 01:00:00,5.83121,5.83361,5.83051,5.83229,63000000.0
2006-05-11 01:05:00,5.83226,5.83329,5.82981,5.83262,70000000.0
2006-05-11 01:10:00,5.83111,5.8328,5.83097,5.8318,55000000.0
2006-05-11 01:15:00,5.83266,5.83574,5.83255,5.8355,63000000.0
2006-05-11 01:20:00,5.83531,5.83667,5.83346,5.83587,59000000.0
2006-05-11 01:25:00,5.83491,5.83643,5.83368,5.83464,70000000.0
2006-05-11 01:30:00,5.83529,5.83789,5.83474,5.8359,68000000.0
2006-05-11 01:35:00,5.83728,5.83813,5.83483,5.83655,71000000.0
2006-05-11 01:40:00,5.83708,5.84011,5.83708,5.83774,72000000.0
2006-05-11 01:45:00,5.83771,5.84006,5.83671,5.83982,68000000.0
2006-05-11 01:50:00,5.83936,5.84119,5.83732,5.83769,67000000.0
2006-05-11 01:55:00,5.83739,5.83914,5.837,5.83877,61000000.0
2006-05-11 02:00:00,5.83768,5.83847,5.83427,5.83427,69000000.0
2006-05-11 02:05:00,5.83405,5.83529,5.83291,5.83456,73000000.0
2006-05-11 02:10:00,5.835,5.83817,5.83322,5.83668,74000000.0
2006-05-11 02:15:00,5.83761,5.84005,5.83666,5.83841,70000000.0
2006-05-11 02:20:00,5.83836,5.83963,5.8371,5.83959,74000000.0
2006-05-11 02:25:00,5.83979,5.84056,5.83816,5.84002,59000000.0
2006-05-11 02:30:00,5.84023,5.84023,5.83691,5.83825,64000000.0
2006-05-11 02:35:00,5.83821,5.84171,5.83693,5.84114,71000000.0
2006-05-11 02:40:00,5.84053,5.84177,5.83889,5.83994,69000000.0
2006-05-11 02:45:00,5.83995,5.83995,5.8364,5.83761,69000000.0
2006-05-11 02:50:00,5.83924,5.83924,5.83627,5.83881,66000000.0
2006-05-11 02:55:00,5.83935,5.84069,5.83791,5.84061,65000000.0
2006-05-11 03:00:00,5.84064,5.84278,5.83892,5.84142,67000000.0
2006-05-11 03:05:00,5.84239,5.84972,5.84076,5.84816,68000000.0
2006-05-11 03:10:00,5.84969,5.85029,5.8463,5.84972,80000000.0
2006-05-11 03:15:00,5.85108,5.85483,5.84993,5.85306,50000000.0
2006-05-11 03:20:00,5.85353,5.8544,5.85134,5.85271,62000000.0
2006-05-11 03:25:00,5.85338,5.85356,5.84993,5.85101,71000000.0
2006-05-11 03:30:00,5.85191,5.85632,5.85086,5.85469,68000000.0
2006-05-11 03:35:00,5.8554,5.85631,5.85371,5.8547,60000000.0
2006-05-11 03:40:00,5.85502,5.85558,5.84981,5.85197,82000000.0
2006-05-11 03:45:00,5.8518,5.85327,5.85011,5.852,53000000.0
2006-05-11 03:50:00,5.85167,5.85391,5.85167,5.85338,74000000.0
2006-05-11 03:55:00,5.85358,5.85709,5.851,5.85578,63000000.0
2006-05-11 04:00:00,5.85478,5.85701,5.85172,5.85332,70000000.0
2006-05-11 04:05:00,5.85219,5.85356,5.85021,5.8523,66000000.0
2006-05-11 04:10:00,5.85115,5.85246,5.84784,5.84984,77000000.0
2006-05-11 04:15:00,5.84995,5.84995,5.84684,5.84696,57000000.0
2006-05-11 04:20:00,5.84731,5.85072,5.84731,5.84947,62000000.0
2006-05-11 04:25:00,5.84845,5.84997,5.8479,5.8493,53000000.0
2006-05-11 04:30:00,5.8493,5.84937,5.84773,5.8489,66000000.0
2006-05-11 04:35:00,5.84888,5.84905,5.84716,5.84732,64000000.0
2006-05-11 04:40:00,5.84648,5.84806,5.84532,5.84628,54000000.0
2006-05-11 04:45:00,5.84716,5.84879,5.84492,5.84843,63000000.0
2006-05-11 04:50:00,5.84856,5.8493,5.84665,5.84777,71000000.0
2006-05-11 04:55:00,5.84767,5.84871,5.84732,5.84803,65000000.0
2006-05-11 05:00:00,5.84737,5.84898,5.84668,5.8489,62000000.0
2006-05-11 05:05:00,5.84839,5.84921,5.84601,5.84687,72000000.0
2006-05-11 05:10:00,5.84686,5.84819,5.84618,5.84753,59000000.0
2006-05-11 05:15:00,5.84697,5.8494,5.8458,5.84863,67000000.0
2006-05-11 05:20:00,5.84842,5.85057,5.84837,5.84946,79000000.0
2006-05-11 05:25:00,5.84964,5.85242,5.84909,5.85241,66000000.0
2006-05-11 05:30:00,5.85196,5.85548,5.8512,5.85274,76000000.0
2006-05-11 05:35:00,5.85411,5.85439,5.85164,5.85251,78000000.0
2006-05-11 05:40:00,5.85282,5.85466,5.85193,5.85372,61000000.0
2006-05-11 05:45:00,5.85385,5.8541,5.85213,5.85283,77000000.0
2006-05-11 05:50:00,5.853,5.85391,5.85207,5.8521,62000000.0
2006-05-11 05:55:00,5.85107,5.8525,5.84548,5.8464,70000000.0
2006-05-11 06:00:00,5.84637,5.84727,5.84372,5.84597,77000000.0
2006-05-11 06:05:00,5.84594,5.84754,5.84555,5.84686,81000000.0
2006-05-11 06:10:00,5.84702,5.84838,5.84567,5.847,73000000.0
2006-05-11 06:15:00,5.84695,5.84763,5.84507,5.84647,69000000.0
2006-05-11 06:20:00,5.84634,5.84761,5.84499,5.84709,68000000.0
2006-05-11 06:25:00,5.84763,5.84769,5.84583,5.84679,71000000.0
2006-05-11 06:30:00,5.84723,5.84808,5.84627,5.84667,58000000.0
2006-05-11 06:35:00,5.84651,5.85113,5.84648,5.8497,72000000.0
2006-05-11 06:40:00,5.8489,5.85099,5.84829,5.84878,71000000.0
2006-05-11 06:45:00,5.84816,5.85049,5.84815,5.84969,69000000.0
2006-05-11 06:50:00,5.84884,5.85058,5.84827,5.85025,56000000.0
2006-05-11 06:55:00,5.84928,5.85087,5.84797,5.85006,64000000.0
2006-05-11 07:00:00,5.84999,5.85232,5.84988,5.85076,58000000.0
2006-05-11 07:05:00,5.85102,5.85235,5.85019,5.85034,59000000.0
2006-05-11 07:10:00,5.85126,5.85231,5.85033,5.85187,82000000.0
2006-05-11 07:15:00,5.85149,5.8521,5.84975,5.85081,80000000.0
2006-05-11 07:20:00,5.85027,5.85225,5.84928,5.85009,76000000.0
2006-05-11 07:25:00,5.85051,5.85051,5.8471,5.8487,78000000.0
2006-05-11 07:30:00,5.84807,5.85009,5.84744,5.84849,61000000.0
2006-05-11 07:35:00,5.84854,5.85078,5.84792,5.84931,63000000.0
2006-05-11 07:40:00,5.8493,5.84936,5.84662,5.84728,55000000.0
2006-05-11 07:45:00,5.84701,5.8477,5.84609,5.84609,59000000.0
2006-05-11 07:50:00,5.84586,5.84922,5.84586,5.8486,67000000.0
2006-05-11 07:55:00,5.8481,5.84984,5.84709,5.84767,62000000.0
2006-05-11 08:00:00,5.84762,5.84983,5.84743,5.84861,65000000.0
2006-05-11 08:05:00,5.84976,5.84976,5.84729,5.84869,73000000.0
2006-05-11 08:10:00,5.84865,5.84954,5.8466,5.8473,58000000.0
2006-05-11 08:15:00,5.84726,5.84858,5.8459,5.84802,59000000.0
2006-05-11 08:20:00,5.84717,5.84813,5.84664,5.84777,64000000.0
2006-05-11 08:25:00,5.84722,5.84761,5.84378,5.84378,56000000.0
2006-05-11 08:30:00,5.8442,5.84595,5.84216,5.84384,62000000.0
2006-05-11 08:35:00,5.84268,5.84373,5.8409,5.8427,56000000.0
2006-05-11 08:40:00,5.84249,5.8441,5.84039,5.84039,58000000.0
2006-05-11 08:45:00,5.84056,5.84709,5.83881,5.84709,76000000.0
2006-05-11 08:50:00,5.84722,5.84907,5.84643,5.84784,81000000.0
2006-05-11 08:55:00,5.84866,5.85158,5.84866,5.85001,70000000.0
2006-05-11 09:00:00,5.85036,5.85055,5.8467,5.84786,62000000.0
2006-05-11 09:05:00,5.84862,5.84862,5.84418,5.84587,66000000.0
2006-05-11 09:10:00,5.84561,5.85041,5.84561,5.84851,67000000.0
2006-05-11 09:15:00,5.8486,5.85619,5.8486,5.85461,72000000.0
2006-05-11 09:20:00,5.85445,5.85889,5.85281,5.85828,74000000.0
2006-05-11 09:25:00,5.85815,5.86406,5.85463,5.86404,68000000.0
2006-05-11 09:30:00,5.86404,5.86551,5.86176,5.86268,69000000.0
2006-05-11 09:35:00,5.86192,5.86244,5.85877,5.85975,85000000.0
2006-05-11 09:40:00,5.85981,5.86159,5.85739,5.8592,74000000.0
2006-05-11 09:45:00,5.8599,5.86366,5.85901,5.86315,76000000.0
2006-05-11 09:50:00,5.86307,5.87137,5.86208,5.8704,74000000.0
2006-05-11 09:55:00,5.86954,5.86954,5.86507,5.86615,68000000.0
2006-05-11 10:00:00,5.8671,5.86837,5.86533,5.86652,75000000.0
2006-05-11 10:05:00,5.86603,5.86621,5.86,5.86106,50000000.0
2006-05-11 10:10:00,5.86027,5.86294,5.85793,5.86183,70000000.0
2006-05-11 10:15:00,5.86352,5.86431,5.85949,5.86013,74000000.0
2006-05-11 10:20:00,5.86037,5.86151,5.85773,5.85809,60000000.0
2006-05-11 10:25:00,5.85774,5.85845,5.85626,5.85727,60000000.0
2006-05-11 10:30:00,5.85536,5.85653,5.85276,5.85555,57000000.0
2006-05-11 10:35:00,5.85749,5.8587,5.85536,5.85717,72000000.0
2006-05-11 10:40:00,5.85756,5.85953,5.85617,5.85796,62000000.0
2006-05-11 10:45:00,5.85768,5.86071,5.85734,5.85951,55000000.0
2006-05-11 10:50:00,5.8607,5.86322,5.85981,5.86277,72000000.0
2006-05-11 10:55:00,5.86282,5.86294,5.86084,5.86235,49000000.0
2006-05-11 11:00:00,5.86219,5.86229,5.85682,5.85763,61000000.0
2006-05-11 11:05:00,5.8575,5.85848,5.856,5.85698,71000000.0
2006-05-11 11:10:00,5.85723,5.85849,5.85627,5.85849,67000000.0
2006-05-11 11:15:00,5.85878,5.85895,5.85681,5.85746,63000000.0
2006-05-11 11:20:00,5.85784,5.85821,5.85397,5.85531,76000000.0
2006-05-11 11:25:00,5.85486,5.85592,5.85274,5.85592,64000000.0
2006-05-11 11:30:00,5.85586,5.85822,5.85491,5.85579,74000000.0
2006-05-11 11:35:00,5.8559,5.85674,5.85428,5.85537,60000000.0
2006-05-11 11:40:00,5.8557,5.857,5.85464,5.85523,64000000.0
2006-05-11 11:45:00,5.85516,5.85689,5.8545,5.8558,62000000.0
2006-05-11 11:50:00,5.85662,5.85861,5.85532,5.85854,68000000.0
2006-05-11 11:55:00,5.85838,5.85914,5.85666,5.85791,52000000.0
2006-05-11 12:00:00,5.85796,5.85917,5.85513,5.85787,63000000.0
2006-05-11 12:05:00,5.8573,5.86055,5.85729,5.85998,61000000.0
2006-05-11 12:10:00,5.85944,5.86089,5.85753,5.85909,63000000.0
2006-05-11 12:15:00,5.8592,5.85988,5.85776,5.85963,56000000.0
2006-05-11 12:20:00,5.8593,5.86158,5.85847,5.85986,70000000.0
2006-05-11 12:25:00,5.85944,5.85944,5.8561,5.85629,57000000.0
2006-05-11 12:30:00,5.85829,5.85851,5.85612,5.85612,61000000.0
2006-05-11 12:35:00,5.85632,5.85751,5.85472,5.85704,64000000.0
2006-05-11 12:40:00,5.85587,5.85872,5.85525,5.85617,70000000.0
2006-05-11 12:45:00,5.8563,5.85815,5.85551,5.85564,65000000.0
2006-05-11 12:50:00,5.85609,5.85694,5.85422,5.85525,66000000.0
2006-05-11 12:55:00,5.85524,5.85943,5.85395,5.85941,62000000.0
2006-05-11 13:00:00,5.85913,5.8593,5.85587,5.85768,81000000.0
2006-05-11 13:05:00,5.8573,5.85851,5.85527,5.85597,77000000.0
2006-05-11 13:10:00,5.85622,5.85726,5.85532,5.8567,79000000.0
2006-05-11 13:15:00,5.85618,5.8573,5.85483,5.85572,63000000.0
2006-05-11 13:20:00,5.85561,5.85957,5.85522,5.85819,78000000.0
2006-05-11 13:25:00,5.85789,5.85876,5.85648,5.85761,62000000.0
2006-05-11 13:30:00,5.85818,5.85916,5.85624,5.85815,55000000.0
2006-05-11 13:35:00,5.85868,5.85954,5.85749,5.85769,65000000.0
2006-05-11 13:40:00,5.85974,5.86314,5.85801,5.8621,55000000.0
2006-05-11 13:45:00,5.86155,5.86338,5.86022,5.86024,64000000.0
2006-05-11 13:50:00,5.86045,5.86054,5.85826,5.85954,58000000.0
2006-05-11 13:55:00,5.85977,5.86015,5.85716,5.85716,59000000.0
2006-05-11 14:00:00,5.85626,5.85868,5.85626,5.85678,72000000.0
2006-05-11 14:05:00,5.85663,5.85887,5.85531,5.85644,60000000.0
2006-05-11 14:10:00,5.85645,5.85907,5.85491,5.85907,56000000.0
2006-05-11 14:15:00,5.85783,5.85917,5.85535,5.85563,76000000.0
2006-05-11 14:20:00,5.85536,5.85536,5.85074,5.85166,52000000.0
2006-05-11 14:25:00,5.85202,5.85308,5.8499,5.85285,65000000.0
2006-05-11 14:30:00,5.84915,5.85002,5.83234,5.83314,60000000.0
2006-05-11 14:35:00,5.8336,5.84181,5.83326,5.83922,63000000.0
2006-05-11 14:40:00,5.83955,5.8416,5.83812,5.84095,77000000.0
2006-05-11 14:45:00,5.83988,5.84508,5.83976,5.84508,56000000.0
2006-05-11 14:50:00,5.84414,5.84593,5.83998,5.84593,60000000.0
2006-05-11 14:55:00,5.84703,5.84891,5.84485,5.84788,71000000.0
2006-05-11 15:00:00,5.84824,5.84968,5.84506,5.84803,76000000.0
2006-05-11 15:05:00,5.84706,5.84885,5.84436,5.84651,68000000.0
2006-05-11 15:10:00,5.84775,5.84849,5.84392,5.84392,61000000.0
2006-05-11 15:15:00,5.84401,5.84815,5.84241,5.84715,68000000.0
2006-05-11 15:20:00,5.84735,5.84856,5.84139,5.84273,59000000.0
2006-05-11 15:25:00,5.84166,5.84236,5.83929,5.8411,71000000.0
2006-05-11 15:30:00,5.84063,5.84209,5.83948,5.84071,68000000.0
2006-05-11 15:35:00,5.84096,5.84472,5.84096,5.84175,52000000.0
2006-05-11 15:40:00,5.84128,5.84292,5.83924,5.83981,62000000.0
2006-05-11 15:45:00,5.83862,5.83879,5.83113,5.83142,81000000.0
2006-05-11 15:50:00,5.83134,5.83229,5.82527,5.82715,75000000.0
2006-05-11 15:55:00,5.82701,5.83189,5.82641,5.82786,74000000.0
2006-05-11 16:00:00,5.82803,5.83532,5.82803,5.83171,61000000.0
2006-05-11 16:05:00,5.83207,5.83269,5.82744,5.8282,70000000.0
2006-05-11 16:10:00,5.82762,5.82763,5.82062,5.8232,64000000.0
2006-05-11 16:15:00,5.82242,5.82592,5.82144,5.82576,66000000.0
2006-05-11 16:20:00,5.82462,5.82594,5.82049,5.82049,65000000.0
2006-05-11 16:25:00,5.82159,5.82453,5.82082,5.82138,51000000.0
2006-05-11 16:30:00,5.82227,5.82336,5.81446,5.81552,53000000.0
2006-05-11 16:35:00,5.81533,5.81646,5.80729,5.80821,78000000.0
2006-05-11 16:40:00,5.80906,5.8095,5.80594,5.80779,86000000.0
2006-05-11 16:45:00,5.80775,5.80905,5.80273,5.80845,59000000.0
2006-05-11 16:50:00,5.80765,5.81005,5.80673,5.80952,66000000.0
2006-05-11 16:55:00,5.80917,5.81315,5.80827,5.81078,52000000.0
2006-05-11 17:00:00,5.81014,5.81308,5.80808,5.8111,62000000.0
2006-05-11 17:05:00,5.81198,5.81238,5.80822,5.80822,73000000.0
2006-05-11 17:10:00,5.80931,5.81031,5.80625,5.80668,57000000.0
2006-05-11 17:15:00,5.80652,5.80683,5.80372,5.80681,71000000.0
2006-05-11 17:20:00,5.80673,5.80901,5.8046,5.80901,55000000.0
2006-05-11 17:25:00,5.80877,5.81016,5.80578,5.80791,62000000.0
2006-05-11 17:30:00,5.80806,5.80858,5.80448,5.80509,63000000.0
2006-05-11 17:35:00,5.80389,5.80398,5.79715,5.7982,64000000.0
2006-05-11 17:40:00,5.7979,5.79874,5.79516,5.79825,76000000.0
2006-05-11 17:45:00,5.79863,5.8046,5.79723,5.80357,60000000.0
2006-05-11 17:50:00,5.80382,5.80429,5.79729,5.79764,86000000.0
2006-05-11 17:55:00,5.79769,5.79868,5.79307,5.79638,66000000.0
2006-05-11 18:00:00,5.79626,5.79769,5.7921,5.79441,72000000.0
2006-05-11 18:05:00,5.79443,5.79776,5.79211,5.79496,73000000.0
2006-05-11 18:10:00,5.79617,5.79733,5.79269,5.79504,58000000.0
2006-05-11 18:15:00,5.79532,5.80049,5.79425,5.80049,61000000.0
2006-05-11 18:20:00,5.80044,5.80094,5.79794,5.7987,63000000.0
2006-05-11 18:25:00,5.79888,5.80311,5.7981,5.80067,67000000.0
2006-05-11 18:30:00,5.80003,5.80415,5.80003,5.80398,65000000.0
2006-05-11 18:35:00,5.80428,5.80452,5.80214,5.80254,76000000.0
2006-05-11 18:40:00,5.80224,5.80224,5.79788,5.79788,67000000.0
2006-05-11 18:45:00,5.79769,5.79769,5.79517,5.79645,66000000.0
2006-05-11 18:50:00,5.79562,5.79562,5.79057,5.79175,63000000.0
2006-05-11 18:55:00,5.79234,5.79379,5.79188,5.79266,71000000.0
2006-05-11 19:00:00,5.79277,5.79277,5.79168,5.79184,70000000.0
2006-05-11 19:05:00,5.79227,5.79476,5.79128,5.79419,76000000.0
2006-05-11 19:10:00,5.7942,5.79599,5.79417,5.7953,68000000.0
2006-05-11 19:15:00,5.79552,5.79874,5.79516,5.79874,61000000.0
2006-05-11 19:20:00,5.79892,5.79997,5.79707,5.79856,72000000.0
2006-05-11 19:25:00,5.79842,5.79865,5.79514,5.79774,62000000.0
2006-05-11 19:30:00,5.79823,5.80321,5.7971,5.8027,66000000.0
2006-05-11 19:35:00,5.80254,5.80254,5.79989,5.80134,63000000.0
2006-05-11 19:40:00,5.80129,5.80141,5.80035,5.80083,70000000.0
2006-05-11 19:45:00,5.80039,5.80039,5.79647,5.79647,70000000.0
2006-05-11 19:50:00,5.79678,5.79782,5.79494,5.79782,71000000.0
2006-05-11 19:55:00,5.79749,5.79765,5.79576,5.79649,68000000.0
2006-05-11 20:00:00,5.79684,5.79839,5.7968,5.79787,67000000.0
2006-05-11 20:05:00,5.79778,5.79778,5.79601,5.79648,65000000.0
2006-05-11 20:10:00,5.79679,5.79679,5.79584,5.79631,66000000.0
2006-05-11 20:15:00,5.79638,5.79655,5.79565,5.79607,64000000.0
2006-05-11 20:20:00,5.79596,5.79609,5.79493,5.79547,65000000.0
2006-05-11 20:25:00,5.79547,5.7962,5.79527,5.79598,63000000.0
2006-05-11 20:30:00,5.79592,5.7967,5.79573,5.79593,59000000.0
2006-05-11 20:35:00,5.79601,5.79662,5.79436,5.79436,70000000.0
2006-05-11 20:40:00,5.79431,5.7953,5.79424,5.79474,89000000.0
2006-05-11 20:45:00,5.79456,5.79502,5.79419,5.79496,67000000.0
2006-05-11 20:50:00,5.79503,5.79672,5.79503,5.79621,62000000.0
2006-05-11 20:55:00,5.79621,5.79794,5.79621,5.79794,65000000.0
2006-05-11 21:00:00,5.79841,5.79987,5.79769,5.79963,72000000.0
2006-05-11 21:05:00,5.79983,5.79997,5.79827,5.79897,66000000.0
2006-05-11 21:10:00,5.79874,5.79958,5.79787,5.79921,62000000.0
2006-05-11 21:15:00,5.79942,5.79985,5.79866,5.79914,68000000.0
2006-05-11 21:20:00,5.79874,5.80028,5.79874,5.79907,52000000.0
2006-05-11 21:25:00,5.79907,5.8001,5.79731,5.79934,58000000.0
2006-05-11 21:30:00,5.79895,5.80041,5.79778,5.79872,59000000.0
2006-05-11 21:35:00,5.7986,5.80022,5.79613,5.79715,88000000.0
2006-05-11 21:40:00,5.797,5.80148,5.79688,5.80148,65000000.0
2006-05-11 21:45:00,5.80038,5.80245,5.79971,5.80142,62000000.0
2006-05-11 21:50:00,5.80165,5.8027,5.79984,5.80148,62000000.0
2006-05-11 21:55:00,5.8005,5.80129,5.79806,5.79829,72000000.0
2006-05-11 22:00:00,5.79862,5.80051,5.79823,5.79937,79000000.0
2006-05-11 22:05:00,5.79916,5.80049,5.79813,5.79906,67000000.0
2006-05-11 22:10:00,5.79836,5.80074,5.79818,5.7989,64000000.0
2006-05-11 22:15:00,5.79866,5.80111,5.79797,5.79957,69000000.0
2006-05-11 22:20:00,5.79983,5.80137,5.79841,5.80129,69000000.0
2006-05-11 22:25:00,5.80069,5.80167,5.79888,5.80098,63000000.0
2006-05-11 22:30:00,5.79944,5.80263,5.79944,5.80161,60000000.0
2006-05-11 22:35:00,5.80188,5.80261,5.79989,5.80121,56000000.0
2006-05-11 22:40:00,5.80117,5.80284,5.80042,5.80199,63000000.0
2006-05-11 22:45:00,5.80169,5.8058,5.80059,5.80438,68000000.0
2006-05-11 22:50:00,5.80357,5.80467,5.80055,5.80134,70000000.0
2006-05-11 22:55:00,5.80126,5.80277,5.80052,5.80277,64000000.0
2006-05-11 23:00:00,5.80276,5.8043,5.80172,5.80301,68000000.0
2006-05-11 23:05:00,5.80301,5.80425,5.80159,5.80383,60000000.0
2006-05-11 23:10:00,5.80477,5.80573,5.80143,5.80259,66000000.0
2006-05-11 23:15:00,5.80275,5.805,5.80126,5.80472,65000000.0
2006-05-11 23:20:00,5.80477,5.80521,5.8027,5.8027,66000000.0
2006-05-11 23:25:00,5.80271,5.80528,5.80179,5.80458,64000000.0
2006-05-11 23:30:00,5.80415,5.80525,5.8019,5.80492,72000000.0
2006-05-11 23:35:00,5.8036,5.80627,5.80228,5.80627,62000000.0
2006-05-11 23:40:00,5.80608,5.80608,5.80146,5.80373,80000000.0
2006-05-11 23:45:00,5.8038,5.80536,5.80209,5.80536,76000000.0
2006-05-11 23:50:00,5.80486,5.80505,5.80239,5.8042,67000000.0
2006-05-11 23:55:00,5.80344,5.80564,5.80197,5.80399,76000000.0
2006-05-12 00:00:00,5.80369,5.80485,5.80116,5.8027,70000000.0
2006-05-12 00:05:00,5.80224,5.80606,5.80224,5.8034,62000000.0
2006-05-12 00:10:00,5.80387,5.80425,5.80189,5.80273,63000000.0
2006-05-12 00:15:00,5.80238,5.80377,5.80026,5.80124,65000000.0
2006-05-12 00:20:00,5.80199,5.80239,5.79926,5.8013,60000000.0
2006-05-12 00:25:00,5.79981,5.80116,5.79807,5.79993,66000000.0
2006-05-12 00:30:00,5.79976,5.80061,5.79758,5.79936,64000000.0
2006-05-12 00:35:00,5.79945,5.80043,5.79825,5.79868,80000000.0
2006-05-12 00:40:00,5.79791,5.79918,5.79524,5.79595,61000000.0
2006-05-12 00:45:00,5.7955,5.79809,5.7955,5.79802,63000000.0
2006-05-12 00:50:00,5.79731,5.79886,5.79517,5.79886,60000000.0
2006-05-12 00:55:00,5.79854,5.79854,5.79403,5.7947,66000000.0
2006-05-12 01:00:00,5.79451,5.79619,5.79307,5.79356,63000000.0
2006-05-12 01:05:00,5.79355,5.79686,5.79303,5.79504,70000000.0
2006-05-12 01:10:00,5.79537,5.79673,5.79373,5.79514,55000000.0
2006-05-12 01:15:00,5.7933,5.79652,5.7933,5.79567,63000000.0
2006-05-12 01:20:00,5.7962,5.7962,5.79371,5.79511,59000000.0
2006-05-12 01:25:00,5.79524,5.79688,5.79246,5.79423,70000000.0
2006-05-12 01:30:00,5.7929,5.79317,5.78953,5.79236,68000000.0
2006-05-12 01:35:00,5.79297,5.79363,5.79029,5.79144,71000000.0
2006-05-12 01:40:00,5.79104,5.79319,5.79016,5.79165,72000000.0
2006-05-12 01:45:00,5.79146,5.79347,5.79071,5.79229,68000000.0
2006-05-12 01:50:00,5.79292,5.79534,5.79233,5.79297,67000000.0
2006-05-12 01:55:00,5.79333,5.79804,5.79287,5.79804,61000000.0
2006-05-12 02:00:00,5.79777,5.79778,5.79201,5.79247,69000000.0
2006-05-12 02:05:00,5.7935,5.79391,5.78803,5.78887,73000000.0
2006-05-12 02:10:00,5.78971,5.79404,5.78577,5.78872,74000000.0
2006-05-12 02:15:00,5.78831,5.79097,5.78738,5.78802,70000000.0
2006-05-12 02:20:00,5.78812,5.78991,5.78695,5.78873,74000000.0
2006-05-12 02:25:00,5.7872,5.79147,5.78708,5.79063,59000000.0
2006-05-12 02:30:00,5.79175,5.79322,5.79031,5.79136,64000000.0
2006-05-12 02:35:00,5.79118,5.79473,5.78949,5.7935,71000000.0
2006-05-12 02:40:00,5.79406,5.79566,5.79171,5.79528,69000000.0
2006-05-12 02:45:00,5.79655,5.79776,5.79241,5.79363,69000000.0
2006-05-12 02:50:00,5.79404,5.79504,5.7915,5.79429,66000000.0
2006-05-12 02:55:00,5.79441,5.79539,5.79207,5.79321,65000000.0
2006-05-12 03:00:00,5.79391,5.79603,5.7937,5.79394,67000000.0
2006-05-12 03:05:00,5.79433,5.79487,5.79111,5.79306,68000000.0
2006-05-12 03:10:00,5.79313,5.79499,5.79187,5.79368,80000000.0
2006-05-12 03:15:00,5.79403,5.79694,5.79263,5.79558,50000000.0
2006-05-12 03:20:00,5.79617,5.79663,5.79359,5.79489,62000000.0
2006-05-12 03:25:00,5.79491,5.79542,5.79244,5.79244,71000000.0
2006-05-12 03:30:00,5.79321,5.7955,5.79202,5.79403,68000000.0
2006-05-12 03:35:00,5.79417,5.7974,5.79331,5.79537,60000000.0
2006-05-12 03:40:00,5.79616,5.79719,5.79389,5.7961,82000000.0
2006-05-12 03:45:00,5.79567,5.79644,5.79411,5.79411,53000000.0
2006-05-12 03:50:00,5.79362,5.79637,5.79362,5.79637,74000000.0
2006-05-12 03:55:00,5.79568,5.79776,5.7945,5.79716,63000000.0
2006-05-12 04:00:00,5.79758,5.80029,5.79562,5.80029,70000000.0
2006-05-12 04:05:00,5.7999,5.80023,5.79705,5.79786,66000000.0
2006-05-12 04:10:00,5.79709,5.79877,5.79637,5.79826,77000000.0
2006-05-12 04:15:00,5.79683,5.79906,5.79638,5.79752,57000000.0
2006-05-12 04:20:00,5.79738,5.7988,5.79597,5.79753,62000000.0
2006-05-12 04:25:00,5.79707,5.79932,5.7956,5.79776,53000000.0
2006-05-12 04:30:00,5.79797,5.79894,5.79625,5.79661,66000000.0
2006-05-12 04:35:00,5.79776,5.79776,5.79502,5.79554,64000000.0
2006-05-12 04:40:00,5.79596,5.79754,5.79514,5.79592,54000000.0
2006-05-12 04:45:00,5.7962,5.79726,5.79474,5.79702,63000000.0
2006-05-12 04:50:00,5.79657,5.79676,5.79412,5.795,71000000.0
2006-05-12 04:55:00,5.79602,5.79646,5.7938,5.79586,65000000.0
2006-05-12 05:00:00,5.79574,5.79622,5.79397,5.79523,62000000.0
2006-05-12 05:05:00,5.79591,5.79592,5.7943,5.79546,72000000.0
2006-05-12 05:10:00,5.79536,5.79633,5.79366,5.79501,59000000.0
2006-05-12 05:15:00,5.79336,5.79608,5.79309,5.79507,67000000.0
2006-05-12 05:20:00,5.79468,5.7957,5.7934,5.79547,79000000.0
2006-05-12 05:25:00,5.79485,5.79573,5.79339,5.79457,66000000.0
2006-05-12 05:30:00,5.79452,5.79569,5.79372,5.79509,76000000.0
2006-05-12 05:35:00,5.79446,5.79573,5.79167,5.79437,78000000.0
2006-05-12 05:40:00,5.79439,5.79731,5.79313,5.79571,61000000.0
2006-05-12 05:45:00,5.79725,5.79824,5.79613,5.79753,77000000.0
2006-05-12 05:50:00,5.79673,5.79804,5.79452,5.79556,62000000.0
2006-05-12 05:55:00,5.79598,5.79668,5.79346,5.79521,70000000.0
2006-05-12 06:00:00,5.79577,5.79672,5.7939,5.79671,77000000.0
2006-05-12 06:05:00,5.79742,5.79758,5.79478,5.7948,81000000.0
2006-05-12 06:10:00,5.795,5.79728,5.79424,5.79588,73000000.0
2006-05-12 06:15:00,5.79494,5.79639,5.79328,5.79396,69000000.0
2006-05-12 06:20:00,5.79432,5.79603,5.79314,5.79461,68000000.0
2006-05-12 06:25:00,5.79459,5.7959,5.79319,5.79319,71000000.0
2006-05-12 06:30:00,5.7935,5.79602,5.79287,5.79392,58000000.0
2006-05-12 06:35:00,5.79402,5.79559,5.79161,5.79209,72000000.0
2006-05-12 06:40:00,5.79281,5.79423,5.79106,5.79423,71000000.0
2006-05-12 06:45:00,5.79312,5.79359,5.79025,5.79324,69000000.0
2006-05-12 06:50:00,5.79345,5.79414,5.79041,5.79079,56000000.0
2006-05-12 06:55:00,5.79065,5.79214,5.78985,5.79095,64000000.0
2006-05-12 07:00:00,5.7913,5.79148,5.78898,5.78908,58000000.0
2006-05-12 07:05:00,5.78937,5.7911,5.78859,5.79001,59000000.0
2006-05-12 07:10:00,5.78975,5.79073,5.78848,5.78895,82000000.0
2006-05-12 07:15:00,5.79014,5.792,5.78909,5.79028,80000000.0
2006-05-12 07:20:00,5.79165,5.79415,5.78982,5.79367,76000000.0
2006-05-12 07:25:00,5.79385,5.79528,5.79103,5.79297,78000000.0
2006-05-12 07:30:00,5.79188,5.79337,5.79139,5.79237,61000000.0
2006-05-12 07:35:00,5.79259,5.79346,5.79132,5.79289,63000000.0
2006-05-12 07:40:00,5.79152,5.79366,5.78985,5.79115,55000000.0
2006-05-12 07:45:00,5.79074,5.79106,5.78499,5.78599,59000000.0
2006-05-12 07:50:00,5.78651,5.78978,5.78499,5.78839,67000000.0
2006-05-12 07:55:00,5.78849,5.79023,5.78575,5.78701,62000000.0
2006-05-12 08:00:00,5.78797,5.79019,5.78702,5.79019,65000000.0
2006-05-12 08:05:00,5.79048,5.79069,5.78798,5.78917,73000000.0
2006-05-12 08:10:00,5.78814,5.7902,5.78777,5.78777,58000000.0
2006-05-12 08:15:00,5.78799,5.78883,5.78429,5.78495,59000000.0
2006-05-12 08:20:00,5.78389,5.78718,5.78389,5.78616,64000000.0
2006-05-12 08:25:00,5.78628,5.78694,5.78132,5.78303,56000000.0
2006-05-12 08:30:00,5.78346,5.78876,5.78191,5.78876,62000000.0
2006-05-12 08:35:00,5.78991,5.79145,5.7876,5.7876,56000000.0
2006-05-12 08:40:00,5.78557,5.79037,5.78545,5.78983,58000000.0
2006-05-12 08:45:00,5.78941,5.79056,5.78756,5.78762,76000000.0
2006-05-12 08:50:00,5.7883,5.7883,5.78359,5.78449,81000000.0
2006-05-12 08:55:00,5.78531,5.78627,5.7837,5.78412,70000000.0
2006-05-12 09:00:00,5.78455,5.78837,5.78351,5.78351,62000000.0
2006-05-12 09:05:00,5.78414,5.78603,5.78196,5.78201,66000000.0
2006-05-12 09:10:00,5.78179,5.78463,5.78108,5.78383,67000000.0
2006-05-12 09:15:00,5.78322,5.78451,5.78011,5.7805,72000000.0
2006-05-12 09:20:00,5.78134,5.78306,5.77892,5.78193,74000000.0
2006-05-12 09:25:00,5.78206,5.78206,5.77585,5.77643,68000000.0
2006-05-12 09:30:00,5.77562,5.77742,5.77168,5.77396,69000000.0
2006-05-12 09:35:00,5.77404,5.77844,5.77332,5.77789,85000000.0
2006-05-12 09:40:00,5.77863,5.77949,5.77541,5.77936,74000000.0
2006-05-12 09:45:00,5.77922,5.77988,5.77556,5.7779,76000000.0
2006-05-12 09:50:00,5.77876,5.7795,5.77578,5.77849,74000000.0
2006-05-12 09:55:00,5.77975,5.78174,5.77835,5.7805,68000000.0
2006-05-12 10:00:00,5.78093,5.78155,5.77833,5.78048,75000000.0
2006-05-12 10:05:00,5.78023,5.78084,5.77849,5.77854,50000000.0
2006-05-12 10:10:00,5.77865,5.78146,5.77842,5.77852,70000000.0
2006-05-12 10:15:00,5.77701,5.77858,5.77429,5.77429,74000000.0
2006-05-12 10:20:00,5.77491,5.77789,5.77238,5.77707,60000000.0
2006-05-12 10:25:00,5.77759,5.77844,5.7743,5.7743,60000000.0
2006-05-12 10:30:00,5.77428,5.7762,5.77343,5.77619,57000000.0
2006-05-12 10:35:00,5.77655,5.77663,5.77382,5.77505,72000000.0
2006-05-12 10:40:00,5.77597,5.77705,5.77385,5.77508,62000000.0
2006-05-12 10:45:00,5.7745,5.77687,5.77437,5.7762,55000000.0
2006-05-12 10:50:00,5.77683,5.77783,5.77418,5.77585,72000000.0
2006-05-12 10:55:00,5.77596,5.77661,5.77436,5.77535,49000000.0
2006-05-12 11:00:00,5.77393,5.77671,5.77295,5.77545,61000000.0
2006-05-12 11:05:00,5.77642,5.77972,5.7741,5.7794,71000000.0
2006-05-12 11:10:00,5.77751,5.77813,5.77525,5.77656,67000000.0
2006-05-12 11:15:00,5.777,5.7776,5.77505,5.77678,63000000.0
2006-05-12 11:20:00,5.77712,5.77786,5.77524,5.77737,76000000.0
2006-05-12 11:25:00,5.77736,5.77766,5.77321,5.77442,64000000.0
2006-05-12 11:30:00,5.77458,5.77577,5.76785,5.76831,74000000.0
2006-05-12 11:35:00,5.76863,5.77053,5.75756,5.7597,60000000.0
2006-05-12 11:40:00,5.75869,5.7589,5.74971,5.75534,64000000.0
2006-05-12 11:45:00,5.75532,5.76045,5.7553,5.75876,62000000.0
2006-05-12 11:50:00,5.76063,5.76397,5.75994,5.76241,68000000.0
2006-05-12 11:55:00,5.76167,5.76396,5.7596,5.76388,52000000.0
2006-05-12 12:00:00,5.76586,5.76675,5.76254,5.76444,63000000.0
2006-05-12 12:05:00,5.76285,5.76309,5.75742,5.75984,61000000.0
2006-05-12 12:10:00,5.76062,5.76256,5.75802,5.76114,63000000.0
2006-05-12 12:15:00,5.76096,5.76251,5.75806,5.76136,56000000.0
2006-05-12 12:20:00,5.76226,5.76453,5.76077,5.76453,70000000.0
2006-05-12 12:25:00,5.76418,5.76418,5.75925,5.76219,57000000.0
2006-05-12 12:30:00,5.76146,5.76793,5.76025,5.76723,61000000.0
2006-05-12 12:35:00,5.76772,5.76839,5.76205,5.7636,64000000.0
2006-05-12 12:40:00,5.76259,5.76464,5.76134,5.76261,70000000.0
2006-05-12 12:45:00,5.76191,5.76226,5.75981,5.75981,65000000.0
2006-05-12 12:50:00,5.76039,5.76388,5.75949,5.76233,66000000.0
2006-05-12 12:55:00,5.76263,5.7639,5.76139,5.76304,62000000.0
2006-05-12 13:00:00,5.76406,5.76496,5.76128,5.76228,81000000.0
2006-05-12 13:05:00,5.76389,5.76452,5.7614,5.76284,77000000.0
2006-05-12 13:10:00,5.76325,5.76517,5.76227,5.76364,79000000.0
2006-05-12 13:15:00,5.76326,5.76451,5.76188,5.76286,63000000.0
2006-05-12 13:20:00,5.76244,5.7647,5.76,5.76429,78000000.0
2006-05-12 13:25:00,5.76417,5.76633,5.7638,5.76613,62000000.0
2006-05-12 13:30:00,5.7672,5.76742,5.76453,5.76515,55000000.0
2006-05-12 13:35:00,5.76481,5.76662,5.76249,5.76596,65000000.0
2006-05-12 13:40:00,5.76617,5.76653,5.76278,5.7643,55000000.0
2006-05-12 13:45:00,5.76455,5.76624,5.76253,5.76519,64000000.0
2006-05-12 13:50:00,5.767,5.77176,5.76586,5.76893,58000000.0
2006-05-12 13:55:00,5.76864,5.77323,5.76744,5.77323,59000000.0
2006-05-12 14:00:00,5.77358,5.77421,5.76712,5.7693,72000000.0
2006-05-12 14:05:00,5.76941,5.77004,5.76591,5.76853,60000000.0
2006-05-12 14:10:00,5.7683,5.7688,5.76397,5.76719,56000000.0
2006-05-12 14:15:00,5.76739,5.77061,5.76479,5.77061,76000000.0
2006-05-12 14:20:00,5.77103,5.77302,5.76904,5.76904,52000000.0
2006-05-12 14:25:00,5.76956,5.77206,5.76676,5.76766,65000000.0
2006-05-12 14:30:00,5.76709,5.78524,5.76709,5.78232,60000000.0
2006-05-12 14:35:00,5.78286,5.79327,5.7806,5.79048,63000000.0
2006-05-12 14:40:00,5.78965,5.78965,5.77965,5.78067,77000000.0
2006-05-12 14:45:00,5.77827,5.77827,5.76944,5.77308,56000000.0
2006-05-12 14:50:00,5.77267,5.77369,5.76069,5.76774,60000000.0
2006-05-12 14:55:00,5.76738,5.7687,5.76234,5.76413,71000000.0
2006-05-12 15:00:00,5.76509,5.77714,5.76483,5.77558,76000000.0
2006-05-12 15:05:00,5.77588,5.78097,5.77588,5.78091,68000000.0
2006-05-12 15:10:00,5.78229,5.78338,5.77834,5.78235,61000000.0
2006-05-12 15:15:00,5.78348,5.78532,5.77667,5.77667,68000000.0
2006-05-12 15:20:00,5.77602,5.77761,5.77314,5.7752,59000000.0
2006-05-12 15:25:00,5.77511,5.77606,5.77223,5.7727,71000000.0
2006-05-12 15:30:00,5.77207,5.77518,5.77169,5.77421,68000000.0
2006-05-12 15:35:00,5.7746,5.77722,5.77049,5.77049,52000000.0
2006-05-12 15:40:00,5.76876,5.7723,5.76792,5.76929,62000000.0
2006-05-12 15:45:00,5.77175,5.77505,5.76926,5.77146,81000000.0
2006-05-12 15:50:00,5.77154,5.77254,5.76404,5.76835,75000000.0
2006-05-12 15:55:00,5.76845,5.77942,5.76704,5.77942,74000000.0
2006-05-12 16:00:00,5.779,5.779,5.76614,5.76869,61000000.0
2006-05-12 16:05:00,5.7692,5.76959,5.76673,5.7692,70000000.0
2006-05-12 16:10:00,5.76972,5.77723,5.76972,5.77723,64000000.0
2006-05-12 16:15:00,5.77911,5.78258,5.77698,5.77698,66000000.0
2006-05-12 16:20:00,5.77642,5.77829,5.7748,5.7774,65000000.0
2006-05-12 16:25:00,5.77789,5.78071,5.77757,5.77996,51000000.0
2006-05-12 16:30:00,5.77924,5.77924,5.7756,5.77818,53000000.0
2006-05-12 16:35:00,5.77869,5.78688,5.77867,5.78316,78000000.0
2006-05-12 16:40:00,5.78277,5.78343,5.78025,5.78221,86000000.0
2006-05-12 16:45:00,5.78141,5.78538,5.78141,5.78527,59000000.0
2006-05-12 16:50:00,5.78479,5.78498,5.78187,5.78331,66000000.0
2006-05-12 16:55:00,5.78273,5.78273,5.77815,5.78101,52000000.0
2006-05-12 17:00:00,5.78148,5.78148,5.77487,5.77766,62000000.0
2006-05-12 17:05:00,5.77705,5.77983,5.77697,5.77919,73000000.0
2006-05-12 17:10:00,5.77996,5.77996,5.77385,5.77485,57000000.0
2006-05-12 17:15:00,5.77529,5.77709,5.77141,5.77601,71000000.0
2006-05-12 17:20:00,5.77586,5.77847,5.77353,5.77758,55000000.0
2006-05-12 17:25:00,5.77715,5.78141,5.77593,5.78141,62000000.0
2006-05-12 17:30:00,5.78058,5.78824,5.77987,5.78571,63000000.0
2006-05-12 17:35:00,5.78462,5.78878,5.78302,5.78677,64000000.0
2006-05-12 17:40:00,5.78679,5.78701,5.78191,5.78274,76000000.0
2006-05-12 17:45:00,5.78239,5.78329,5.78065,5.78185,60000000.0
2006-05-12 17:50:00,5.78188,5.78406,5.78077,5.78383,86000000.0
2006-05-12 17:55:00,5.78439,5.78463,5.77884,5.77923,66000000.0
2006-05-12 18:00:00,5.77901,5.78383,5.77901,5.78303,72000000.0
2006-05-12 18:05:00,5.78291,5.78383,5.78108,5.78184,73000000.0
2006-05-12 18:10:00,5.78111,5.7822,5.77886,5.77975,58000000.0
2006-05-12 18:15:00,5.78125,5.78251,5.78033,5.78095,61000000.0
2006-05-12 18:20:00,5.78227,5.78235,5.77808,5.78033,63000000.0
2006-05-12 18:25:00,5.78052,5.78849,5.77781,5.78849,67000000.0
2006-05-12 18:30:00,5.78775,5.78782,5.78281,5.78443,65000000.0
2006-05-12 18:35:00,5.78414,5.78531,5.78156,5.78219,76000000.0
2006-05-12 18:40:00,5.78037,5.78392,5.77872,5.78253,67000000.0
2006-05-12 18:45:00,5.78297,5.78451,5.77888,5.78157,66000000.0
2006-05-12 18:50:00,5.78047,5.78178,5.77872,5.78018,63000000.0
2006-05-12 18:55:00,5.78133,5.78138,5.77225,5.77438,71000000.0
2006-05-12 19:00:00,5.77547,5.77809,5.77401,5.77615,70000000.0
2006-05-12 19:05:00,5.77551,5.77696,5.77242,5.77626,76000000.0
2006-05-12 19:10:00,5.7753,5.77664,5.77221,5.77557,68000000.0
2006-05-12 19:15:00,5.77637,5.7774,5.77377,5.77522,61000000.0
2006-05-12 19:20:00,5.77626,5.77804,5.77427,5.77758,72000000.0
2006-05-12 19:25:00,5.77707,5.77824,5.7728,5.77824,62000000.0
2006-05-12 19:30:00,5.77871,5.77876,5.77399,5.77623,66000000.0
2006-05-12 19:35:00,5.77643,5.77828,5.77345,5.77727,63000000.0
2006-05-12 19:40:00,5.77809,5.77853,5.77555,5.77783,70000000.0
2006-05-12 19:45:00,5.77723,5.77808,5.77516,5.77665,70000000.0
2006-05-12 19:50:00,5.77661,5.7779,5.77556,5.7779,71000000.0
2006-05-12 19:55:00,5.77683,5.7779,5.77459,5.77471,68000000.0
2006-05-12 20:00:00,5.77468,5.77631,5.77305,5.77491,67000000.0
2006-05-12 20:05:00,5.77583,5.77614,5.77365,5.77426,65000000.0
2006-05-12 20:10:00,5.77393,5.77508,5.77081,5.77177,66000000.0
2006-05-12 20:15:00,5.77071,5.77071,5.76718,5.76945,64000000.0
2006-05-12 20:20:00,5.76856,5.7719,5.76837,5.76837,65000000.0
2006-05-12 20:25:00,5.76957,5.77138,5.76874,5.76962,63000000.0
2006-05-12 20:30:00,5.7689,5.7702,5.76662,5.76816,59000000.0
2006-05-12 20:35:00,5.76866,5.76956,5.76573,5.76764,70000000.0
2006-05-12 20:40:00,5.76666,5.76868,5.76502,5.7674,89000000.0
2006-05-12 20:45:00,5.76801,5.76994,5.76653,5.7682,67000000.0
2006-05-12 20:50:00,5.7681,5.77021,5.76686,5.76985,62000000.0
2006-05-12 20:55:00,5.76939,5.77065,5.7679,5.7697,65000000.0
2006-05-12 21:00:00,5.7698,5.7699,5.76766,5.76813,72000000.0
2006-05-12 21:05:00,5.76766,5.76982,5.76379,5.76388,66000000.0
2006-05-12 21:10:00,5.76512,5.77054,5.76512,5.76962,62000000.0
2006-05-12 21:15:00,5.76958,5.77019,5.76736,5.76772,68000000.0
2006-05-12 21:20:00,5.76775,5.77043,5.76758,5.76812,52000000.0
2006-05-12 21:25:00,5.76958,5.77001,5.76611,5.76761,58000000.0
2006-05-12 21:30:00,5.76728,5.76882,5.76574,5.76693,59000000.0
2006-05-12 21:35:00,5.76589,5.76799,5.765,5.76574,88000000.0
2006-05-12 21:40:00,5.76634,5.76689,5.76441,5.76512,65000000.0
2006-05-12 21:45:00,5.76506,5.76526,5.7618,5.76384,62000000.0
2006-05-12 21:50:00,5.76202,5.76451,5.76177,5.76353,62000000.0
2006-05-12 21:55:00,5.76236,5.76236,5.75799,5.76054,72000000.0
2006-05-12 22:00:00,5.75946,5.76243,5.75946,5.76109,79000000.0
2006-05-12 22:05:00,5.76109,5.76325,5.75997,5.76108,67000000.0
2006-05-12 22:10:00,5.76247,5.76481,5.7612,5.76392,64000000.0
2006-05-12 22:15:00,5.76459,5.76459,5.76161,5.76329,69000000.0
2006-05-12 22:20:00,5.76238,5.76435,5.76137,5.76321,69000000.0
2006-05-12 22:25:00,5.76303,5.76481,5.76207,5.76344,63000000.0
2006-05-12 22:30:00,5.76378,5.76478,5.76213,5.76304,60000000.0
2006-05-12 22:35:00,5.76332,5.76402,5.76183,5.76309,56000000.0
2006-05-12 22:40:00,5.76268,5.76505,5.76268,5.76425,63000000.0
2006-05-12 22:45:00,5.76354,5.76545,5.76295,5.76432,68000000.0
2006-05-12 22:50:00,5.76348,5.76482,5.76257,5.76455,70000000.0
2006-05-12 22:55:00,5.76404,5.7644,5.76033,5.76057,64000000.0
2006-05-15 02:00:00,5.75223,5.75811,5.75159,5.75635,69000000.0
2006-05-15 02:05:00,5.75588,5.75954,5.75469,5.75747,73000000.0
2006-05-15 02:10:00,5.7568,5.75883,5.7557,5.75622,74000000.0
2006-05-15 02:15:00,5.75728,5.76015,5.75712,5.75967,70000000.0
2006-05-15 02:20:00,5.75947,5.76062,5.75709,5.75813,74000000.0
2006-05-15 02:25:00,5.75923,5.76212,5.7583,5.76132,59000000.0
2006-05-15 02:30:00,5.76225,5.76628,5.76181,5.76504,64000000.0
2006-05-15 02:35:00,5.76504,5.76587,5.76192,5.76555,71000000.0
2006-05-15 02:40:00,5.7657,5.7658,5.76185,5.76185,69000000.0
2006-05-15 02:45:00,5.76186,5.76292,5.76133,5.76133,69000000.0
2006-05-15 02:50:00,5.7628,5.76344,5.76105,5.7631,66000000.0
2006-05-15 02:55:00,5.76343,5.76358,5.76129,5.76211,65000000.0
2006-05-15 03:00:00,5.76151,5.76381,5.76151,5.76281,67000000.0
2006-05-15 03:05:00,5.76228,5.76307,5.7594,5.76051,68000000.0
2006-05-15 03:10:00,5.75943,5.75953,5.75674,5.75948,80000000.0
2006-05-15 03:15:00,5.75924,5.75954,5.75401,5.75587,50000000.0
2006-05-15 03:20:00,5.75563,5.75727,5.7531,5.75485,62000000.0
2006-05-15 03:25:00,5.7543,5.7543,5.75054,5.75167,71000000.0
2006-05-15 03:30:00,5.75222,5.75415,5.75129,5.7527,68000000.0
2006-05-15 03:35:00,5.75277,5.75837,5.75277,5.75789,60000000.0
2006-05-15 03:40:00,5.75976,5.76213,5.75843,5.75866,82000000.0
2006-05-15 03:45:00,5.75774,5.76327,5.75774,5.76327,53000000.0
2006-05-15 03:50:00,5.76269,5.76392,5.76173,5.76326,74000000.0
2006-05-15 03:55:00,5.76325,5.76334,5.7614,5.76235,63000000.0
2006-05-15 04:00:00,5.76181,5.76262,5.76036,5.76114,70000000.0
2006-05-15 04:05:00,5.7613,5.76156,5.75916,5.76126,66000000.0
2006-05-15 04:10:00,5.7615,5.76171,5.75675,5.75887,77000000.0
2006-05-15 04:15:00,5.76015,5.7614,5.75941,5.76028,57000000.0
2006-05-15 04:20:00,5.76028,5.762,5.75966,5.76085,62000000.0
2006-05-15 04:25:00,5.76089,5.76275,5.76054,5.76089,53000000.0
2006-05-15 04:30:00,5.76005,5.76096,5.7587,5.76094,66000000.0
2006-05-15 04:35:00,5.76084,5.76322,5.75925,5.76129,64000000.0
2006-05-15 04:40:00,5.76142,5.76419,5.76142,5.76298,54000000.0
2006-05-15 04:45:00,5.76355,5.76472,5.76269,5.76305,63000000.0
2006-05-15 04:50:00,5.76399,5.76482,5.76279,5.76376,71000000.0
2006-05-15 04:55:00,5.76315,5.76371,5.76159,5.76324,65000000.0
2006-05-15 05:00:00,5.76361,5.76381,5.76135,5.76229,62000000.0
2006-05-15 05:05:00,5.76292,5.76346,5.76011,5.76043,72000000.0
2006-05-15 05:10:00,5.7602,5.76336,5.75905,5.7628,59000000.0
2006-05-15 05:15:00,5.76259,5.76431,5.76205,5.76242,67000000.0
2006-05-15 05:20:00,5.76315,5.76379,5.76107,5.76174,79000000.0
2006-05-15 05:25:00,5.76137,5.76293,5.76132,5.76254,66000000.0
2006-05-15 05:30:00,5.76305,5.76336,5.76177,5.76195,76000000.0
2006-05-15 05:35:00,5.76227,5.76413,5.76225,5.7636,78000000.0
2006-05-15 05:40:00,5.76328,5.76359,5.76099,5.76207,61000000.0
2006-05-15 05:45:00,5.7623,5.76449,5.7617,5.76351,77000000.0
2006-05-15 05:50:00,5.76392,5.76429,5.76281,5.76341,62000000.0
2006-05-15 05:55:00,5.76327,5.76382,5.76214,5.76338,70000000.0
2006-05-15 06:00:00,5.76325,5.76441,5.76257,5.76322,77000000.0
2006-05-15 06:05:00,5.7636,5.76504,5.763,5.76407,81000000.0
2006-05-15 06:10:00,5.76358,5.76457,5.76336,5.76366,73000000.0
2006-05-15 06:15:00,5.76344,5.76635,5.76343,5.7658,69000000.0
2006-05-15 06:20:00,5.76579,5.76608,5.76344,5.76344,68000000.0
2006-05-15 06:25:00,5.76323,5.76469,5.76219,5.76219,71000000.0
2006-05-15 06:30:00,5.76245,5.76485,5.76245,5.76266,58000000.0
2006-05-15 06:35:00,5.76324,5.7645,5.76231,5.76328,72000000.0
2006-05-15 06:40:00,5.76331,5.76331,5.76092,5.76175,71000000.0
2006-05-15 06:45:00,5.76131,5.76228,5.75958,5.76146,69000000.0
2006-05-15 06:50:00,5.76263,5.76295,5.76128,5.76153,56000000.0
2006-05-15 06:55:00,5.76289,5.76291,5.76006,5.76006,64000000.0
2006-05-15 07:00:00,5.76042,5.76207,5.76033,5.76067,58000000.0
2006-05-15 07:05:00,5.76029,5.76188,5.75941,5.75941,59000000.0
2006-05-15 07:10:00,5.76111,5.76208,5.75943,5.76168,82000000.0
2006-05-15 07:15:00,5.76213,5.76259,5.76001,5.76103,80000000.0
2006-05-15 07:20:00,5.7612,5.76227,5.7593,5.75974,76000000.0
2006-05-15 07:25:00,5.75882,5.76117,5.75851,5.76085,78000000.0
2006-05-15 07:30:00,5.76078,5.76164,5.75934,5.76019,61000000.0
2006-05-15 07:35:00,5.76069,5.76116,5.75808,5.75853,63000000.0
2006-05-15 07:40:00,5.75791,5.75909,5.75653,5.75778,55000000.0
2006-05-15 07:45:00,5.75679,5.75852,5.75626,5.75815,59000000.0
2006-05-15 07:50:00,5.75816,5.75863,5.75626,5.75792,67000000.0
2006-05-15 07:55:00,5.7587,5.75881,5.75712,5.75844,62000000.0
2006-05-15 08:00:00,5.75814,5.7641,5.75809,5.7641,65000000.0
2006-05-15 08:05:00,5.76264,5.7642,5.76045,5.76161,73000000.0
2006-05-15 08:10:00,5.76107,5.76221,5.75973,5.76164,58000000.0
2006-05-15 08:15:00,5.76111,5.7632,5.76042,5.76297,59000000.0
2006-05-15 08:20:00,5.76282,5.76469,5.76164,5.76397,64000000.0
2006-05-15 08:25:00,5.76528,5.77113,5.76459,5.76955,56000000.0
2006-05-15 08:30:00,5.77082,5.77544,5.76973,5.77365,62000000.0
2006-05-15 08:35:00,5.77388,5.77533,5.77082,5.77118,56000000.0
2006-05-15 08:40:00,5.7718,5.7718,5.76736,5.76736,58000000.0
2006-05-15 08:45:00,5.76732,5.77029,5.76535,5.76589,76000000.0
2006-05-15 08:50:00,5.76593,5.76852,5.76496,5.7671,81000000.0
2006-05-15 08:55:00,5.76553,5.77157,5.76497,5.77074,70000000.0
2006-05-15 09:00:00,5.77111,5.7732,5.7684,5.77294,62000000.0
2006-05-15 09:05:00,5.77403,5.78248,5.77299,5.78173,66000000.0
2006-05-15 09:10:00,5.78253,5.78253,5.77854,5.77972,67000000.0
2006-05-15 09:15:00,5.7786,5.78017,5.77682,5.77764,72000000.0
2006-05-15 09:20:00,5.77829,5.77829,5.77566,5.77765,74000000.0
2006-05-15 09:25:00,5.77819,5.77819,5.77406,5.77443,68000000.0
2006-05-15 09:30:00,5.77459,5.77777,5.77303,5.77634,69000000.0
2006-05-15 09:35:00,5.77656,5.77963,5.77656,5.77765,85000000.0
2006-05-15 09:40:00,5.77796,5.78197,5.77786,5.77998,74000000.0
2006-05-15 09:45:00,5.77944,5.78123,5.77836,5.7792,76000000.0
2006-05-15 09:50:00,5.78081,5.78409,5.77953,5.78328,74000000.0
2006-05-15 09:55:00,5.78478,5.78652,5.78198,5.78602,68000000.0
2006-05-15 10:00:00,5.78598,5.78875,5.78328,5.78875,75000000.0
2006-05-15 10:05:00,5.78941,5.80263,5.78917,5.7968,50000000.0
2006-05-15 10:10:00,5.79494,5.801,5.79358,5.79964,70000000.0
2006-05-15 10:15:00,5.80046,5.80442,5.79786,5.80442,74000000.0
2006-05-15 10:20:00,5.80469,5.8058,5.80038,5.8058,60000000.0
2006-05-15 10:25:00,5.80489,5.8076,5.80447,5.80567,60000000.0
2006-05-15 10:30:00,5.80494,5.80737,5.79932,5.79979,57000000.0
2006-05-15 10:35:00,5.80001,5.80047,5.79732,5.79976,72000000.0
2006-05-15 10:40:00,5.79982,5.80183,5.79835,5.80009,62000000.0
2006-05-15 10:45:00,5.79956,5.7997,5.7942,5.79634,55000000.0
2006-05-15 10:50:00,5.79691,5.79926,5.79634,5.79785,72000000.0
2006-05-15 10:55:00,5.7982,5.80174,5.79602,5.79957,49000000.0
2006-05-15 11:00:00,5.79863,5.79962,5.79521,5.79676,61000000.0
2006-05-15 11:05:00,5.79635,5.79818,5.79524,5.79718,71000000.0
2006-05-15 11:10:00,5.79771,5.8014,5.79742,5.80062,67000000.0
2006-05-15 11:15:00,5.80002,5.8022,5.79871,5.80185,63000000.0
2006-05-15 11:20:00,5.80192,5.80555,5.80143,5.80488,76000000.0
2006-05-15 11:25:00,5.8043,5.80548,5.80195,5.80287,64000000.0
2006-05-15 11:30:00,5.80224,5.80532,5.80154,5.80315,74000000.0
2006-05-15 11:35:00,5.80292,5.80292,5.79815,5.80149,60000000.0
2006-05-15 11:40:00,5.80132,5.80147,5.7986,5.79995,64000000.0
2006-05-15 11:45:00,5.79928,5.80161,5.79805,5.8015,62000000.0
2006-05-15 11:50:00,5.80143,5.80335,5.79936,5.79936,68000000.0
2006-05-15 11:55:00,5.80095,5.80161,5.79915,5.80084,52000000.0
2006-05-15 12:00:00,5.80124,5.80298,5.79985,5.80254,63000000.0
2006-05-15 12:05:00,5.80275,5.80277,5.8,5.80013,61000000.0
2006-05-15 12:10:00,5.80007,5.80188,5.79956,5.80032,63000000.0
2006-05-15 12:15:00,5.8,5.80287,5.79971,5.80284,56000000.0
2006-05-15 12:20:00,5.80352,5.80426,5.80137,5.80245,70000000.0
2006-05-15 12:25:00,5.80268,5.80353,5.80098,5.80168,57000000.0
2006-05-15 12:30:00,5.80293,5.80478,5.80197,5.80447,61000000.0
2006-05-15 12:35:00,5.80364,5.80799,5.80294,5.80687,64000000.0
2006-05-15 12:40:00,5.80715,5.81266,5.80607,5.81056,70000000.0
2006-05-15 12:45:00,5.81018,5.81299,5.80877,5.81262,65000000.0
2006-05-15 12:50:00,5.81202,5.8156,5.81096,5.81539,66000000.0
2006-05-15 12:55:00,5.81542,5.81737,5.81483,5.81674,62000000.0
2006-05-15 13:00:00,5.81578,5.81578,5.8123,5.81511,81000000.0
2006-05-15 13:05:00,5.8151,5.8179,5.81157,5.81218,77000000.0
2006-05-15 13:10:00,5.81149,5.81292,5.81046,5.81126,79000000.0
2006-05-15 13:15:00,5.81102,5.8129,5.81023,5.81174,63000000.0
2006-05-15 13:20:00,5.81112,5.81228,5.8086,5.80907,78000000.0
2006-05-15 13:25:00,5.80852,5.81421,5.80817,5.81256,62000000.0
2006-05-15 13:30:00,5.81258,5.81382,5.81106,5.81121,55000000.0
2006-05-15 13:35:00,5.81062,5.81203,5.80996,5.81176,65000000.0
2006-05-15 13:40:00,5.8117,5.81257,5.81043,5.81055,55000000.0
2006-05-15 13:45:00,5.81009,5.81108,5.80697,5.808,64000000.0
2006-05-15 13:50:00,5.80796,5.80873,5.8062,5.80737,58000000.0
2006-05-15 13:55:00,5.80736,5.80842,5.80456,5.80473,59000000.0
2006-05-15 14:00:00,5.80469,5.805,5.80246,5.8034,72000000.0
2006-05-15 14:05:00,5.80367,5.80533,5.80236,5.80505,60000000.0
2006-05-15 14:10:00,5.80477,5.80618,5.80426,5.80618,56000000.0
2006-05-15 14:15:00,5.80494,5.80618,5.8029,5.80477,76000000.0
2006-05-15 14:20:00,5.80569,5.80569,5.79878,5.80002,52000000.0
2006-05-15 14:25:00,5.8008,5.80166,5.79756,5.79903,65000000.0
2006-05-15 14:30:00,5.79978,5.80122,5.79661,5.80034,60000000.0
2006-05-15 14:35:00,5.80032,5.80055,5.7957,5.79617,63000000.0
2006-05-15 14:40:00,5.79574,5.79913,5.79574,5.79913,77000000.0
2006-05-15 14:45:00,5.79912,5.79967,5.79589,5.79674,56000000.0
2006-05-15 14:50:00,5.79625,5.79952,5.79625,5.79791,60000000.0
2006-05-15 14:55:00,5.79767,5.79899,5.7963,5.79746,71000000.0
2006-05-15 15:00:00,5.79692,5.80176,5.79103,5.79951,76000000.0
2006-05-15 15:05:00,5.80065,5.80699,5.7985,5.80696,68000000.0
2006-05-15 15:10:00,5.80763,5.80763,5.80196,5.80355,61000000.0
2006-05-15 15:15:00,5.8035,5.80749,5.80227,5.80624,68000000.0
2006-05-15 15:20:00,5.80542,5.8124,5.80466,5.8112,59000000.0
2006-05-15 15:25:00,5.8124,5.81462,5.81007,5.81149,71000000.0
2006-05-15 15:30:00,5.81051,5.81261,5.80884,5.80912,68000000.0
2006-05-15 15:35:00,5.80894,5.80981,5.80396,5.80451,52000000.0
2006-05-15 15:40:00,5.80479,5.80593,5.80098,5.80141,62000000.0
2006-05-15 15:45:00,5.80126,5.80359,5.79973,5.80125,81000000.0
2006-05-15 15:50:00,5.8016,5.80264,5.79978,5.80156,75000000.0
2006-05-15 15:55:00,5.80292,5.80695,5.80139,5.80447,74000000.0
2006-05-15 16:00:00,5.80573,5.80963,5.80361,5.80568,61000000.0
2006-05-15 16:05:00,5.80771,5.81045,5.80658,5.8075,70000000.0
2006-05-15 16:10:00,5.80799,5.80971,5.80554,5.8066,64000000.0
2006-05-15 16:15:00,5.80608,5.80704,5.80347,5.80455,66000000.0
2006-05-15 16:20:00,5.80482,5.80572,5.8022,5.80472,65000000.0
2006-05-15 16:25:00,5.80499,5.80551,5.80201,5.80258,51000000.0
2006-05-15 16:30:00,5.80248,5.80366,5.80091,5.80323,53000000.0
2006-05-15 16:35:00,5.80398,5.8046,5.80085,5.80174,78000000.0
2006-05-15 16:40:00,5.80057,5.80057,5.7967,5.79994,86000000.0
2006-05-15 16:45:00,5.79937,5.79937,5.79475,5.79924,59000000.0
2006-05-15 16:50:00,5.79913,5.80171,5.79742,5.80153,66000000.0
2006-05-15 16:55:00,5.80165,5.80479,5.80001,5.80452,52000000.0
2006-05-15 17:00:00,5.80409,5.80725,5.80201,5.80725,62000000.0
2006-05-15 17:05:00,5.80652,5.80877,5.80449,5.80562,73000000.0
2006-05-15 17:10:00,5.80555,5.80555,5.80288,5.80294,57000000.0
2006-05-15 17:15:00,5.80289,5.80674,5.80176,5.8052,71000000.0
2006-05-15 17:20:00,5.80469,5.80589,5.80193,5.80474,55000000.0
2006-05-15 17:25:00,5.80457,5.80457,5.80231,5.80231,62000000.0
2006-05-15 17:30:00,5.80361,5.80549,5.80272,5.80366,63000000.0
2006-05-15 17:35:00,5.80422,5.80641,5.80395,5.80484,64000000.0
2006-05-15 17:40:00,5.80405,5.80712,5.80405,5.80647,76000000.0
2006-05-15 17:45:00,5.80501,5.80828,5.80435,5.80688,60000000.0
2006-05-15 17:50:00,5.80647,5.80995,5.80506,5.80893,86000000.0
2006-05-15 17:55:00,5.80916,5.80994,5.80495,5.80642,66000000.0
2006-05-15 18:00:00,5.80609,5.80881,5.80478,5.80757,72000000.0
2006-05-15 18:05:00,5.80748,5.8103,5.80486,5.8096,73000000.0
2006-05-15 18:10:00,5.81035,5.81235,5.80789,5.80817,58000000.0
2006-05-15 18:15:00,5.80816,5.8103,5.8073,5.80948,61000000.0
2006-05-15 18:20:00,5.81097,5.81641,5.80999,5.81487,63000000.0
2006-05-15 18:25:00,5.81488,5.81619,5.81161,5.81222,67000000.0
2006-05-15 18:30:00,5.81241,5.81555,5.81195,5.81435,65000000.0
2006-05-15 18:35:00,5.81426,5.81555,5.81179,5.81207,76000000.0
2006-05-15 18:40:00,5.81307,5.81845,5.81197,5.81817,67000000.0
2006-05-15 18:45:00,5.81808,5.81842,5.8145,5.81577,66000000.0
2006-05-15 18:50:00,5.81771,5.82295,5.81679,5.81986,63000000.0
2006-05-15 18:55:00,5.81976,5.82463,5.81964,5.82153,71000000.0
2006-05-15 19:00:00,5.82057,5.82057,5.81418,5.81636,70000000.0
2006-05-15 19:05:00,5.8162,5.81696,5.81388,5.81659,76000000.0
2006-05-15 19:10:00,5.81759,5.8194,5.81491,5.81905,68000000.0
2006-05-15 19:15:00,5.81942,5.82021,5.81705,5.8187,61000000.0
2006-05-15 19:20:00,5.81907,5.81907,5.81342,5.81577,72000000.0
2006-05-15 19:25:00,5.81592,5.81852,5.81511,5.81811,62000000.0
2006-05-15 19:30:00,5.81864,5.81991,5.81702,5.81886,66000000.0
2006-05-15 19:35:00,5.81756,5.81998,5.81467,5.81572,63000000.0
2006-05-15 19:40:00,5.81472,5.81774,5.81379,5.81708,70000000.0
2006-05-15 19:45:00,5.81714,5.81734,5.81479,5.81485,70000000.0
2006-05-15 19:50:00,5.81545,5.81661,5.81375,5.81608,71000000.0
2006-05-15 19:55:00,5.81578,5.81639,5.80993,5.81006,68000000.0
2006-05-15 20:00:00,5.80948,5.81086,5.80833,5.80916,67000000.0
2006-05-15 20:05:00,5.80953,5.813,5.80893,5.81244,65000000.0
2006-05-15 20:10:00,5.81275,5.81303,5.81095,5.81215,66000000.0
2006-05-15 20:15:00,5.81275,5.81441,5.81215,5.81383,64000000.0
2006-05-15 20:20:00,5.81365,5.81417,5.81105,5.81247,65000000.0
2006-05-15 20:25:00,5.8127,5.8129,5.81032,5.81038,63000000.0
2006-05-15 20:30:00,5.81074,5.81144,5.80875,5.80977,59000000.0
2006-05-15 20:35:00,5.81002,5.81205,5.80904,5.80983,70000000.0
2006-05-15 20:40:00,5.81008,5.81237,5.80936,5.8109,89000000.0
2006-05-15 20:45:00,5.81053,5.81363,5.81023,5.81229,67000000.0
2006-05-15 20:50:00,5.8119,5.814,5.81159,5.814,62000000.0
2006-05-15 20:55:00,5.81351,5.8143,5.81236,5.81388,65000000.0
2006-05-15 21:00:00,5.81391,5.81464,5.81098,5.81217,72000000.0
2006-05-15 21:05:00,5.81233,5.81345,5.8109,5.81285,66000000.0
2006-05-15 21:10:00,5.81228,5.81324,5.8112,5.81251,62000000.0
2006-05-15 21:15:00,5.8125,5.81309,5.81123,5.8116,68000000.0
2006-05-15 21:20:00,5.81165,5.81273,5.81109,5.81172,52000000.0
2006-05-15 21:25:00,5.81194,5.81291,5.81175,5.81241,58000000.0
2006-05-15 21:30:00,5.81313,5.81662,5.81313,5.81599,59000000.0
2006-05-15 21:35:00,5.81661,5.81935,5.81634,5.81828,88000000.0
2006-05-15 21:40:00,5.8175,5.81932,5.81746,5.81855,65000000.0
2006-05-15 21:45:00,5.81795,5.82,5.8178,5.81915,62000000.0
2006-05-15 21:50:00,5.8201,5.82499,5.81994,5.82369,62000000.0
2006-05-15 21:55:00,5.82334,5.82434,5.82242,5.82288,72000000.0
2006-05-15 22:00:00,5.82431,5.82633,5.82275,5.82427,79000000.0
2006-05-15 22:05:00,5.82333,5.82443,5.82031,5.82191,67000000.0
2006-05-15 22:10:00,5.82453,5.82525,5.82304,5.82309,64000000.0
2006-05-15 22:15:00,5.82312,5.8247,5.82203,5.82345,69000000.0
2006-05-15 22:20:00,5.82382,5.82409,5.82191,5.82323,69000000.0
2006-05-15 22:25:00,5.82273,5.82448,5.82208,5.82443,63000000.0
2006-05-15 22:30:00,5.82426,5.82674,5.82412,5.82674,60000000.0
2006-05-15 22:35:00,5.82684,5.82767,5.82565,5.82637,56000000.0
2006-05-15 22:40:00,5.82504,5.82541,5.82269,5.82399,63000000.0
2006-05-15 22:45:00,5.82295,5.82373,5.82123,5.8222,68000000.0
2006-05-15 22:50:00,5.82181,5.82279,5.82035,5.82163,70000000.0
2006-05-15 22:55:00,5.82151,5.82299,5.81925,5.81925,64000000.0
2006-05-15 23:00:00,5.81912,5.82117,5.81875,5.81967,68000000.0
2006-05-15 23:05:00,5.81855,5.81932,5.81774,5.81823,60000000.0
2006-05-15 23:10:00,5.81812,5.81886,5.81668,5.81724,66000000.0
2006-05-15 23:15:00,5.81768,5.81975,5.81768,5.8194,65000000.0
2006-05-15 23:20:00,5.81936,5.82023,5.81809,5.81835,66000000.0
2006-05-15 23:25:00,5.81889,5.81889,5.8171,5.81745,64000000.0
2006-05-15 23:30:00,5.81765,5.8195,5.81745,5.8181,72000000.0
2006-05-15 23:35:00,5.81777,5.81916,5.81671,5.81826,62000000.0
2006-05-15 23:40:00,5.81809,5.81841,5.81648,5.81743,80000000.0
2006-05-15 23:45:00,5.81705,5.81846,5.81609,5.81828,76000000.0
2006-05-15 23:50:00,5.81797,5.8199,5.81709,5.81983,67000000.0
2006-05-15 23:55:00,5.81945,5.81945,5.8164,5.81745,76000000.0
2006-05-16 00:00:00,5.81807,5.82034,5.81807,5.81891,70000000.0
2006-05-16 00:05:00,5.81977,5.81996,5.81576,5.81658,62000000.0
2006-05-16 00:10:00,5.81659,5.81781,5.81612,5.81773,63000000.0
2006-05-16 00:15:00,5.81769,5.81853,5.81663,5.81759,65000000.0
2006-05-16 00:20:00,5.81655,5.81865,5.81655,5.81767,60000000.0
2006-05-16 00:25:00,5.81768,5.81871,5.81708,5.81732,66000000.0
2006-05-16 00:30:00,5.81731,5.81741,5.81533,5.81536,64000000.0
2006-05-16 00:35:00,5.81516,5.81813,5.81516,5.81692,80000000.0
2006-05-16 00:40:00,5.81677,5.81801,5.81529,5.81583,61000000.0
2006-05-16 00:45:00,5.81632,5.81941,5.81473,5.81757,63000000.0
2006-05-16 00:50:00,5.81795,5.81986,5.81728,5.81913,60000000.0
2006-05-16 00:55:00,5.81931,5.82382,5.8189,5.82285,66000000.0
2006-05-16 01:00:00,5.82329,5.82543,5.82324,5.82369,63000000.0
2006-05-16 01:05:00,5.82346,5.82435,5.82113,5.82189,70000000.0
2006-05-16 01:10:00,5.82168,5.82196,5.81994,5.82112,55000000.0
2006-05-16 01:15:00,5.82041,5.82074,5.81869,5.81978,63000000.0
2006-05-16 01:20:00,5.81919,5.82138,5.81906,5.8206,59000000.0
2006-05-16 01:25:00,5.82047,5.82126,5.81877,5.81896,70000000.0
2006-05-16 01:30:00,5.81914,5.82081,5.8184,5.82081,68000000.0
2006-05-16 01:35:00,5.82116,5.82455,5.82116,5.82455,71000000.0
2006-05-16 01:40:00,5.82546,5.82624,5.82211,5.82405,72000000.0
2006-05-16 01:45:00,5.82266,5.82411,5.82191,5.8229,68000000.0
2006-05-16 01:50:00,5.82193,5.82316,5.82026,5.82273,67000000.0
2006-05-16 01:55:00,5.82296,5.82335,5.81986,5.81986,61000000.0
2006-05-16 02:00:00,5.81988,5.82168,5.81952,5.82042,69000000.0
2006-05-16 02:05:00,5.81884,5.82072,5.81838,5.8192,73000000.0
2006-05-16 02:10:00,5.81979,5.82087,5.81768,5.81837,74000000.0
2006-05-16 02:15:00,5.81896,5.81942,5.81742,5.81841,70000000.0
2006-05-16 02:20:00,5.81675,5.81806,5.81482,5.81489,74000000.0
2006-05-16 02:25:00,5.81489,5.8166,5.81259,5.81471,59000000.0
2006-05-16 02:30:00,5.81458,5.81561,5.81229,5.81285,64000000.0
2006-05-16 02:35:00,5.81269,5.81412,5.81108,5.81271,71000000.0
2006-05-16 02:40:00,5.81274,5.81431,5.81209,5.8134,69000000.0
2006-05-16 02:45:00,5.81309,5.81481,5.81297,5.81314,69000000.0
2006-05-16 02:50:00,5.81291,5.81546,5.81291,5.81546,66000000.0
2006-05-16 02:55:00,5.81477,5.81513,5.81267,5.81398,65000000.0
2006-05-16 03:00:00,5.81326,5.81521,5.81254,5.81433,67000000.0
2006-05-16 03:05:00,5.81335,5.81777,5.81335,5.81638,68000000.0
2006-05-16 03:10:00,5.81644,5.81819,5.81226,5.81299,80000000.0
2006-05-16 03:15:00,5.81296,5.81602,5.81179,5.81418,50000000.0
2006-05-16 03:20:00,5.81333,5.81466,5.81259,5.81321,62000000.0
2006-05-16 03:25:00,5.8125,5.81488,5.81236,5.81488,71000000.0
2006-05-16 03:30:00,5.81419,5.81509,5.81344,5.8138,68000000.0
2006-05-16 03:35:00,5.81394,5.81729,5.81375,5.81407,60000000.0
2006-05-16 03:40:00,5.81259,5.81401,5.80946,5.8104,82000000.0
2006-05-16 03:45:00,5.8096,5.80989,5.80839,5.80989,53000000.0
2006-05-16 03:50:00,5.80877,5.81036,5.80857,5.80912,74000000.0
2006-05-16 03:55:00,5.80908,5.81176,5.80849,5.81102,63000000.0
2006-05-16 04:00:00,5.81072,5.81164,5.80963,5.81066,70000000.0
2006-05-16 04:05:00,5.81091,5.8123,5.80962,5.81082,66000000.0
2006-05-16 04:10:00,5.8105,5.81305,5.81037,5.81224,77000000.0
2006-05-16 04:15:00,5.81252,5.8134,5.81137,5.8134,57000000.0
2006-05-16 04:20:00,5.81319,5.81319,5.81099,5.81156,62000000.0
2006-05-16 04:25:00,5.81158,5.81164,5.81007,5.81011,53000000.0
2006-05-16 04:30:00,5.81014,5.81253,5.80987,5.81162,66000000.0
2006-05-16 04:35:00,5.81121,5.81164,5.80789,5.8089,64000000.0
2006-05-16 04:40:00,5.80893,5.81003,5.80865,5.80956,54000000.0
2006-05-16 04:45:00,5.80937,5.81038,5.80829,5.80929,63000000.0
2006-05-16 04:50:00,5.80996,5.81007,5.80844,5.80858,71000000.0
2006-05-16 04:55:00,5.80846,5.81038,5.80846,5.80961,65000000.0
2006-05-16 05:00:00,5.80909,5.80967,5.80835,5.80928,62000000.0
2006-05-16 05:05:00,5.80973,5.80973,5.80701,5.80894,72000000.0
2006-05-16 05:10:00,5.80814,5.8089,5.80639,5.80642,59000000.0
2006-05-16 05:15:00,5.80723,5.80808,5.80565,5.8078,67000000.0
2006-05-16 05:20:00,5.80648,5.80771,5.80593,5.80593,79000000.0
2006-05-16 05:25:00,5.80605,5.80766,5.8056,5.80634,66000000.0
2006-05-16 05:30:00,5.80633,5.80852,5.80633,5.80707,76000000.0
2006-05-16 05:35:00,5.80689,5.80774,5.80506,5.80658,78000000.0
2006-05-16 05:40:00,5.8057,5.80715,5.80478,5.80681,61000000.0
2006-05-16 05:45:00,5.80715,5.80729,5.80472,5.80585,77000000.0
2006-05-16 05:50:00,5.8061,5.80631,5.79852,5.801,62000000.0
2006-05-16 05:55:00,5.8,5.80204,5.7987,5.79904,70000000.0
2006-05-16 06:00:00,5.79963,5.80233,5.79816,5.79865,77000000.0
2006-05-16 06:05:00,5.79803,5.80072,5.79733,5.79987,81000000.0
2006-05-16 06:10:00,5.79969,5.80221,5.7986,5.80144,73000000.0
2006-05-16 06:15:00,5.80147,5.80383,5.80081,5.80334,69000000.0
2006-05-16 06:20:00,5.80342,5.80461,5.80246,5.80398,68000000.0
2006-05-16 06:25:00,5.80432,5.80502,5.80181,5.80444,71000000.0
2006-05-16 06:30:00,5.80477,5.80626,5.80389,5.80536,58000000.0
2006-05-16 06:35:00,5.8047,5.8067,5.80423,5.80494,72000000.0
2006-05-16 06:40:00,5.8048,5.80714,5.8039,5.8051,71000000.0
2006-05-16 06:45:00,5.80552,5.80921,5.80538,5.8082,69000000.0
2006-05-16 06:50:00,5.80908,5.80908,5.80683,5.80907,56000000.0
2006-05-16 06:55:00,5.80884,5.80991,5.80756,5.80818,64000000.0
2006-05-16 07:00:00,5.80942,5.81644,5.80898,5.81431,58000000.0
2006-05-16 07:05:00,5.81329,5.81586,5.81233,5.81375,59000000.0
2006-05-16 07:10:00,5.81478,5.81578,5.81359,5.8152,82000000.0
2006-05-16 07:15:00,5.81508,5.81595,5.8125,5.81396,80000000.0
2006-05-16 07:20:00,5.81397,5.81397,5.81024,5.81099,76000000.0
2006-05-16 07:25:00,5.81137,5.81206,5.80748,5.80825,78000000.0
2006-05-16 07:30:00,5.80843,5.80954,5.80637,5.8083,61000000.0
2006-05-16 07:35:00,5.8083,5.81054,5.80768,5.80931,63000000.0
2006-05-16 07:40:00,5.80875,5.81249,5.8072,5.81048,55000000.0
2006-05-16 07:45:00,5.81094,5.81262,5.80866,5.80947,59000000.0
2006-05-16 07:50:00,5.80864,5.81103,5.80736,5.81046,67000000.0
2006-05-16 07:55:00,5.81008,5.81031,5.80468,5.80468,62000000.0
2006-05-16 08:00:00,5.80463,5.8066,5.80316,5.80542,65000000.0
2006-05-16 08:05:00,5.80611,5.81416,5.80531,5.8134,73000000.0
2006-05-16 08:10:00,5.8129,5.81338,5.80944,5.80951,58000000.0
2006-05-16 08:15:00,5.80989,5.8118,5.80945,5.81154,59000000.0
2006-05-16 08:20:00,5.81194,5.81422,5.81019,5.81414,64000000.0
2006-05-16 08:25:00,5.81654,5.82171,5.81508,5.81953,56000000.0
2006-05-16 08:30:00,5.81876,5.81961,5.81519,5.81519,62000000.0
2006-05-16 08:35:00,5.8152,5.81684,5.81457,5.81522,56000000.0
2006-05-16 08:40:00,5.81552,5.81847,5.81511,5.81655,58000000.0
2006-05-16 08:45:00,5.81615,5.81717,5.81423,5.8146,76000000.0
2006-05-16 08:50:00,5.81504,5.81643,5.81379,5.81468,81000000.0
2006-05-16 08:55:00,5.81455,5.81619,5.81065,5.81164,70000000.0
2006-05-16 09:00:00,5.8112,5.81262,5.80943,5.81161,62000000.0
2006-05-16 09:05:00,5.81153,5.81552,5.81153,5.81327,66000000.0
2006-05-16 09:10:00,5.81306,5.81348,5.80737,5.80801,67000000.0
2006-05-16 09:15:00,5.80682,5.81238,5.80484,5.8116,72000000.0
2006-05-16 09:20:00,5.81218,5.8135,5.80724,5.81283,74000000.0
2006-05-16 09:25:00,5.81378,5.815,5.81178,5.8145,68000000.0
2006-05-16 09:30:00,5.81504,5.81778,5.81265,5.81778,69000000.0
2006-05-16 09:35:00,5.81814,5.819,5.81581,5.81668,85000000.0
2006-05-16 09:40:00,5.81691,5.81912,5.80944,5.80986,74000000.0
2006-05-16 09:45:00,5.81033,5.81157,5.80466,5.80713,76000000.0
2006-05-16 09:50:00,5.80622,5.80998,5.80389,5.8088,74000000.0
2006-05-16 09:55:00,5.80837,5.80863,5.80394,5.80714,68000000.0
2006-05-16 10:00:00,5.80619,5.80951,5.80561,5.80673,75000000.0
2006-05-16 10:05:00,5.80683,5.80856,5.80607,5.80833,50000000.0
2006-05-16 10:10:00,5.80701,5.81342,5.80701,5.81126,70000000.0
2006-05-16 10:15:00,5.81073,5.81354,5.81073,5.81216,74000000.0
2006-05-16 10:20:00,5.81216,5.81216,5.80964,5.81015,60000000.0
2006-05-16 10:25:00,5.80949,5.8105,5.80677,5.80741,60000000.0
2006-05-16 10:30:00,5.80797,5.81165,5.80797,5.81079,57000000.0
2006-05-16 10:35:00,5.81045,5.8116,5.80875,5.80932,72000000.0
2006-05-16 10:40:00,5.81027,5.81211,5.80916,5.81064,62000000.0
2006-05-16 10:45:00,5.80989,5.81125,5.80901,5.81072,55000000.0
2006-05-16 10:50:00,5.81164,5.81517,5.81062,5.8139,72000000.0
2006-05-16 10:55:00,5.81389,5.81527,5.81125,5.81265,49000000.0
2006-05-16 11:00:00,5.81478,5.8272,5.81478,5.82118,61000000.0
2006-05-16 11:05:00,5.82157,5.82582,5.82033,5.82451,71000000.0
2006-05-16 11:10:00,5.82566,5.82624,5.82364,5.82507,67000000.0
2006-05-16 11:15:00,5.82489,5.82989,5.82412,5.82906,63000000.0
2006-05-16 11:20:00,5.82979,5.83136,5.82737,5.82889,76000000.0
2006-05-16 11:25:00,5.82851,5.82851,5.82299,5.82435,64000000.0
2006-05-16 11:30:00,5.82494,5.82654,5.81972,5.81972,74000000.0
2006-05-16 11:35:00,5.82014,5.82279,5.81995,5.8216,60000000.0
2006-05-16 11:40:00,5.82135,5.82296,5.81891,5.81891,64000000.0
2006-05-16 11:45:00,5.82005,5.82121,5.8145,5.81594,62000000.0
2006-05-16 11:50:00,5.8154,5.81598,5.81141,5.81432,68000000.0
2006-05-16 11:55:00,5.81564,5.81648,5.81161,5.81237,52000000.0
2006-05-16 12:00:00,5.81247,5.81401,5.81063,5.8138,63000000.0
2006-05-16 12:05:00,5.81361,5.81386,5.81027,5.81326,61000000.0
2006-05-16 12:10:00,5.81326,5.81403,5.81088,5.81235,63000000.0
2006-05-16 12:15:00,5.81305,5.81461,5.81214,5.81346,56000000.0
2006-05-16 12:20:00,5.81367,5.81699,5.81367,5.816,70000000.0
2006-05-16 12:25:00,5.81646,5.8174,5.81423,5.81669,57000000.0
2006-05-16 12:30:00,5.81705,5.81761,5.81521,5.81624,61000000.0
2006-05-16 12:35:00,5.81608,5.81705,5.81477,5.81573,64000000.0
2006-05-16 12:40:00,5.81615,5.81621,5.81285,5.81389,70000000.0
2006-05-16 12:45:00,5.81356,5.81403,5.80983,5.81187,65000000.0
2006-05-16 12:50:00,5.81147,5.81221,5.80883,5.811,66000000.0
2006-05-16 12:55:00,5.81157,5.81475,5.80838,5.8123,62000000.0
2006-05-16 13:00:00,5.81298,5.814,5.80705,5.80853,81000000.0
2006-05-16 13:05:00,5.80813,5.81163,5.80324,5.80657,77000000.0
2006-05-16 13:10:00,5.80485,5.80888,5.80403,5.80529,79000000.0
2006-05-16 13:15:00,5.80609,5.81337,5.80422,5.81178,63000000.0
2006-05-16 13:20:00,5.81015,5.81425,5.81015,5.8118,78000000.0
2006-05-16 13:25:00,5.8113,5.81351,5.808,5.80814,62000000.0
2006-05-16 13:30:00,5.8073,5.81409,5.8073,5.81162,55000000.0
2006-05-16 13:35:00,5.81145,5.81319,5.8096,5.81039,65000000.0
2006-05-16 13:40:00,5.81077,5.81404,5.80847,5.8115,55000000.0
2006-05-16 13:45:00,5.81132,5.81402,5.80912,5.81025,64000000.0
2006-05-16 13:50:00,5.81042,5.81173,5.80796,5.81014,58000000.0
2006-05-16 13:55:00,5.81108,5.81293,5.80802,5.81049,59000000.0
2006-05-16 14:00:00,5.81127,5.81559,5.8093,5.81298,72000000.0
2006-05-16 14:05:00,5.81186,5.81373,5.8098,5.81124,60000000.0
2006-05-16 14:10:00,5.81241,5.81434,5.80961,5.81173,56000000.0
2006-05-16 14:15:00,5.81138,5.81247,5.80791,5.80868,76000000.0
2006-05-16 14:20:00,5.80911,5.81057,5.80698,5.80869,52000000.0
2006-05-16 14:25:00,5.80921,5.8111,5.8083,5.8111,65000000.0
2006-05-16 14:30:00,5.81023,5.81023,5.79453,5.79852,60000000.0
2006-05-16 14:35:00,5.79947,5.79948,5.79295,5.79482,63000000.0
2006-05-16 14:40:00,5.79413,5.7946,5.78729,5.78766,77000000.0
2006-05-16 14:45:00,5.78812,5.7944,5.78743,5.79391,56000000.0
2006-05-16 14:50:00,5.79276,5.79561,5.792,5.79561,60000000.0
2006-05-16 14:55:00,5.79394,5.79707,5.79175,5.79434,71000000.0
2006-05-16 15:00:00,5.79376,5.7953,5.79085,5.79488,76000000.0
2006-05-16 15:05:00,5.79507,5.7959,5.7904,5.7939,68000000.0
2006-05-16 15:10:00,5.79533,5.79892,5.79365,5.79885,61000000.0
2006-05-16 15:15:00,5.79927,5.80143,5.79758,5.79832,68000000.0
2006-05-16 15:20:00,5.79865,5.79865,5.7927,5.79318,59000000.0
2006-05-16 15:25:00,5.79285,5.79364,5.79002,5.79237,71000000.0
2006-05-16 15:30:00,5.79194,5.79384,5.78969,5.79025,68000000.0
2006-05-16 15:35:00,5.79236,5.7984,5.79146,5.7967,52000000.0
2006-05-16 15:40:00,5.7986,5.8023,5.79372,5.79996,62000000.0
2006-05-16 15:45:00,5.80056,5.80096,5.79739,5.79901,81000000.0
2006-05-16 15:50:00,5.79924,5.79963,5.79589,5.79808,75000000.0
2006-05-16 15:55:00,5.79759,5.79805,5.79408,5.79409,74000000.0
2006-05-16 16:00:00,5.79363,5.79714,5.79246,5.79545,61000000.0
2006-05-16 16:05:00,5.79512,5.79681,5.79395,5.79588,70000000.0
2006-05-16 16:10:00,5.79509,5.79676,5.79109,5.79109,64000000.0
2006-05-16 16:15:00,5.79192,5.79462,5.79165,5.79344,66000000.0
2006-05-16 16:20:00,5.79289,5.79498,5.79166,5.79343,65000000.0
2006-05-16 16:25:00,5.79305,5.79525,5.7916,5.79339,51000000.0
2006-05-16 16:30:00,5.79309,5.79414,5.79166,5.79328,53000000.0
2006-05-16 16:35:00,5.79422,5.79532,5.79226,5.79455,78000000.0
2006-05-16 16:40:00,5.79437,5.79846,5.79265,5.79504,86000000.0
2006-05-16 16:45:00,5.79629,5.79664,5.79305,5.79496,59000000.0
2006-05-16 16:50:00,5.79383,5.7959,5.79192,5.79297,66000000.0
2006-05-16 16:55:00,5.79281,5.79695,5.79196,5.79494,52000000.0
2006-05-16 17:00:00,5.7954,5.79744,5.7937,5.79501,62000000.0
2006-05-16 17:05:00,5.79488,5.80131,5.79429,5.80069,73000000.0
2006-05-16 17:10:00,5.80011,5.80725,5.7982,5.80717,57000000.0
2006-05-16 17:15:00,5.80629,5.81223,5.80416,5.81064,71000000.0
2006-05-16 17:20:00,5.81023,5.81233,5.80897,5.8108,55000000.0
2006-05-16 17:25:00,5.81034,5.81289,5.80856,5.8124,62000000.0
2006-05-16 17:30:00,5.81222,5.81292,5.81082,5.81206,63000000.0
2006-05-16 17:35:00,5.81243,5.81268,5.80816,5.80962,64000000.0
2006-05-16 17:40:00,5.80892,5.81052,5.80706,5.80828,76000000.0
2006-05-16 17:45:00,5.80898,5.81003,5.80544,5.8092,60000000.0
2006-05-16 17:50:00,5.80946,5.81197,5.80778,5.81096,86000000.0
2006-05-16 17:55:00,5.81096,5.81215,5.80938,5.81024,66000000.0
2006-05-16 18:00:00,5.81117,5.81161,5.80865,5.80884,72000000.0
2006-05-16 18:05:00,5.80964,5.81045,5.80653,5.8072,73000000.0
2006-05-16 18:10:00,5.80765,5.80813,5.80545,5.80772,58000000.0
2006-05-16 18:15:00,5.80521,5.80739,5.8049,5.80679,61000000.0
2006-05-16 18:20:00,5.80731,5.80776,5.80564,5.80771,63000000.0
2006-05-16 18:25:00,5.80821,5.80917,5.8058,5.8072,67000000.0
2006-05-16 18:30:00,5.80863,5.81051,5.80624,5.81051,65000000.0
2006-05-16 18:35:00,5.81062,5.81103,5.80986,5.81005,76000000.0
2006-05-16 18:40:00,5.80995,5.81039,5.80836,5.80896,67000000.0
2006-05-16 18:45:00,5.8091,5.8092,5.80639,5.80764,66000000.0
2006-05-16 18:50:00,5.80785,5.80796,5.80625,5.8065,63000000.0
2006-05-16 18:55:00,5.80719,5.80897,5.80538,5.80592,71000000.0
2006-05-16 19:00:00,5.80673,5.80891,5.80618,5.80703,70000000.0
2006-05-16 19:05:00,5.80774,5.80864,5.80578,5.80735,76000000.0
2006-05-16 19:10:00,5.80709,5.80769,5.80524,5.8065,68000000.0
2006-05-16 19:15:00,5.80727,5.80808,5.80411,5.80526,61000000.0
2006-05-16 19:20:00,5.80498,5.80692,5.80035,5.80035,72000000.0
2006-05-16 19:25:00,5.80157,5.80421,5.80098,5.80403,62000000.0
2006-05-16 19:30:00,5.80286,5.80357,5.80105,5.8026,66000000.0
2006-05-16 19:35:00,5.80105,5.80249,5.80024,5.80185,63000000.0
2006-05-16 19:40:00,5.80259,5.80365,5.80077,5.80159,70000000.0
2006-05-16 19:45:00,5.80118,5.80359,5.80101,5.80229,70000000.0
2006-05-16 19:50:00,5.80282,5.80366,5.80088,5.80178,71000000.0
2006-05-16 19:55:00,5.80085,5.80272,5.7961,5.79839,68000000.0
2006-05-16 20:00:00,5.79846,5.799,5.79652,5.79869,67000000.0
2006-05-16 20:05:00,5.79765,5.7994,5.7971,5.79918,65000000.0
2006-05-16 20:10:00,5.79943,5.79955,5.79742,5.79842,66000000.0
2006-05-16 20:15:00,5.79912,5.80013,5.79569,5.79805,64000000.0
2006-05-16 20:20:00,5.79736,5.79791,5.79322,5.79512,65000000.0
2006-05-16 20:25:00,5.79414,5.79464,5.79118,5.79235,63000000.0
2006-05-16 20:30:00,5.79249,5.79325,5.78881,5.79096,59000000.0
2006-05-16 20:35:00,5.79237,5.79277,5.79055,5.79103,70000000.0
2006-05-16 20:40:00,5.79226,5.79358,5.79068,5.79171,89000000.0
2006-05-16 20:45:00,5.79272,5.79373,5.78856,5.78856,67000000.0
2006-05-16 20:50:00,5.78987,5.79134,5.78858,5.79134,62000000.0
2006-05-16 20:55:00,5.79088,5.79191,5.7894,5.79079,65000000.0
2006-05-16 21:00:00,5.7917,5.79325,5.78988,5.7907,72000000.0
2006-05-16 21:05:00,5.79053,5.79298,5.79023,5.79148,66000000.0
2006-05-16 21:10:00,5.79049,5.79394,5.79042,5.79363,62000000.0
2006-05-16 21:15:00,5.79287,5.79466,5.79166,5.79203,68000000.0
2006-05-16 21:20:00,5.79189,5.79403,5.79189,5.79312,52000000.0
2006-05-16 21:25:00,5.79219,5.79403,5.79152,5.79223,58000000.0
2006-05-16 21:30:00,5.79238,5.79439,5.7904,5.79118,59000000.0
2006-05-16 21:35:00,5.79087,5.79283,5.78989,5.79195,88000000.0
2006-05-16 21:40:00,5.79147,5.79321,5.78991,5.79259,65000000.0
2006-05-16 21:45:00,5.7917,5.79531,5.79116,5.79275,62000000.0
2006-05-16 21:50:00,5.79261,5.7944,5.79141,5.79328,62000000.0
2006-05-16 21:55:00,5.79279,5.7935,5.79119,5.79267,72000000.0
2006-05-16 22:00:00,5.79273,5.79364,5.79159,5.79248,79000000.0
2006-05-16 22:05:00,5.79231,5.7939,5.7909,5.79167,67000000.0
2006-05-16 22:10:00,5.79309,5.79387,5.79137,5.79385,64000000.0
2006-05-16 22:15:00,5.79388,5.79388,5.79105,5.79105,69000000.0
2006-05-16 22:20:00,5.79093,5.7938,5.79093,5.79208,69000000.0
2006-05-16 22:25:00,5.79232,5.79439,5.79167,5.7941,63000000.0
2006-05-16 22:30:00,5.79429,5.79449,5.79111,5.79355,60000000.0
2006-05-16 22:35:00,5.79309,5.79378,5.79174,5.79247,56000000.0
2006-05-16 22:40:00,5.79228,5.79397,5.79176,5.79369,63000000.0
2006-05-16 22:45:00,5.79149,5.79281,5.79027,5.79152,68000000.0
2006-05-16 22:50:00,5.79245,5.79245,5.78967,5.79121,70000000.0
2006-05-16 22:55:00,5.79135,5.792,5.78963,5.7907,64000000.0
2006-05-16 23:00:00,5.79078,5.79329,5.79038,5.7913,68000000.0
2006-05-16 23:05:00,5.79206,5.79206,5.78936,5.79067,60000000.0
2006-05-16 23:10:00,5.79221,5.79236,5.78927,5.79048,66000000.0
2006-05-16 23:15:00,5.79056,5.79177,5.78909,5.79108,65000000.0
2006-05-16 23:20:00,5.79115,5.79249,5.78967,5.79136,66000000.0
2006-05-16 23:25:00,5.79109,5.79297,5.79045,5.79209,64000000.0
2006-05-16 23:30:00,5.79151,5.79498,5.79066,5.79149,72000000.0
2006-05-16 23:35:00,5.79292,5.79292,5.78923,5.78957,62000000.0
2006-05-16 23:40:00,5.78984,5.79189,5.78965,5.79092,80000000.0
2006-05-16 23:45:00,5.79058,5.79218,5.78951,5.79044,76000000.0
2006-05-16 23:50:00,5.7905,5.79239,5.78868,5.79143,67000000.0
2006-05-16 23:55:00,5.79127,5.79234,5.78944,5.79124,76000000.0
2006-05-17 00:00:00,5.79235,5.79299,5.79036,5.79057,70000000.0
2006-05-17 00:05:00,5.79117,5.79368,5.79117,5.79312,62000000.0
2006-05-17 00:10:00,5.79294,5.7943,5.79133,5.7943,63000000.0
2006-05-17 00:15:00,5.79314,5.79477,5.79241,5.79466,65000000.0
2006-05-17 00:20:00,5.79387,5.79596,5.79279,5.79467,60000000.0
2006-05-17 00:25:00,5.79395,5.79613,5.79312,5.79509,66000000.0
2006-05-17 00:30:00,5.79572,5.79572,5.79204,5.7937,64000000.0
2006-05-17 00:35:00,5.79481,5.79504,5.79264,5.79336,80000000.0
2006-05-17 00:40:00,5.7938,5.79556,5.79314,5.79415,61000000.0
2006-05-17 00:45:00,5.79447,5.79557,5.79334,5.79395,63000000.0
2006-05-17 00:50:00,5.7939,5.79711,5.79374,5.796,60000000.0
2006-05-17 00:55:00,5.79643,5.79803,5.79533,5.79631,66000000.0
2006-05-17 01:00:00,5.79589,5.79753,5.79414,5.79524,63000000.0
2006-05-17 01:05:00,5.79634,5.79634,5.79263,5.79573,70000000.0
2006-05-17 01:10:00,5.79606,5.7967,5.79432,5.79585,55000000.0
2006-05-17 01:15:00,5.79628,5.79731,5.7947,5.79673,63000000.0
2006-05-17 01:20:00,5.7966,5.79734,5.79382,5.79435,59000000.0
2006-05-17 01:25:00,5.79401,5.7962,5.79323,5.79491,70000000.0
2006-05-17 01:30:00,5.79442,5.79548,5.79233,5.79268,68000000.0
2006-05-17 01:35:00,5.79259,5.79544,5.79243,5.79417,71000000.0
2006-05-17 01:40:00,5.7942,5.79722,5.79375,5.79539,72000000.0
2006-05-17 01:45:00,5.79514,5.79608,5.79326,5.79608,68000000.0
2006-05-17 01:50:00,5.79565,5.79585,5.79367,5.79372,67000000.0
2006-05-17 01:55:00,5.79362,5.79574,5.79362,5.79417,61000000.0
2006-05-17 02:00:00,5.79594,5.79865,5.79394,5.79865,69000000.0
2006-05-17 02:05:00,5.79935,5.79935,5.79602,5.79755,73000000.0
2006-05-17 02:10:00,5.79773,5.79879,5.79297,5.79481,74000000.0
2006-05-17 02:15:00,5.79512,5.79755,5.79376,5.79755,70000000.0
2006-05-17 02:20:00,5.79698,5.79992,5.79559,5.79992,74000000.0
2006-05-17 02:25:00,5.79913,5.79913,5.79604,5.79777,59000000.0
2006-05-17 02:30:00,5.79802,5.80043,5.79693,5.7973,64000000.0
2006-05-17 02:35:00,5.79763,5.79947,5.79652,5.79794,71000000.0
2006-05-17 02:40:00,5.79759,5.80023,5.79746,5.79987,69000000.0
2006-05-17 02:45:00,5.79873,5.80062,5.79792,5.79941,69000000.0
2006-05-17 02:50:00,5.79814,5.80065,5.79807,5.80018,66000000.0
2006-05-17 02:55:00,5.80059,5.80103,5.7986,5.80103,65000000.0
2006-05-17 03:00:00,5.8006,5.80231,5.79919,5.80079,67000000.0
2006-05-17 03:05:00,5.8012,5.80171,5.79733,5.7989,68000000.0
2006-05-17 03:10:00,5.79839,5.79897,5.79661,5.79788,80000000.0
2006-05-17 03:15:00,5.79737,5.79889,5.79595,5.79727,50000000.0
2006-05-17 03:20:00,5.79662,5.79783,5.79539,5.79744,62000000.0
2006-05-17 03:25:00,5.79712,5.79766,5.79527,5.79652,71000000.0
2006-05-17 03:30:00,5.79619,5.79748,5.79407,5.79652,68000000.0
2006-05-17 03:35:00,5.7958,5.79701,5.79363,5.79541,60000000.0
2006-05-17 03:40:00,5.79512,5.79779,5.79482,5.79735,82000000.0
2006-05-17 03:45:00,5.79758,5.79828,5.79396,5.79489,53000000.0
2006-05-17 03:50:00,5.79416,5.79484,5.79175,5.79324,74000000.0
2006-05-17 03:55:00,5.79344,5.79344,5.79096,5.79269,63000000.0
2006-05-17 04:00:00,5.79214,5.79434,5.79117,5.79337,70000000.0
2006-05-17 04:05:00,5.79365,5.79388,5.79196,5.79267,66000000.0
2006-05-17 04:10:00,5.79265,5.79384,5.79059,5.79355,77000000.0
2006-05-17 04:15:00,5.79271,5.79446,5.79199,5.79285,57000000.0
2006-05-17 04:20:00,5.79348,5.79438,5.79042,5.79048,62000000.0
2006-05-17 04:25:00,5.79174,5.79287,5.79051,5.79085,53000000.0
2006-05-17 04:30:00,5.79135,5.79306,5.78976,5.79051,66000000.0
2006-05-17 04:35:00,5.7919,5.79394,5.79033,5.79241,64000000.0
2006-05-17 04:40:00,5.79272,5.79485,5.79244,5.79325,54000000.0
2006-05-17 04:45:00,5.79346,5.79426,5.79105,5.79235,63000000.0
2006-05-17 04:50:00,5.7937,5.79396,5.7913,5.79292,71000000.0
2006-05-17 04:55:00,5.79316,5.79392,5.79098,5.79392,65000000.0
2006-05-17 05:00:00,5.79328,5.79366,5.79057,5.79181,62000000.0
2006-05-17 05:05:00,5.79176,5.79203,5.78955,5.79031,72000000.0
2006-05-17 05:10:00,5.79053,5.79084,5.78793,5.78944,59000000.0
2006-05-17 05:15:00,5.78934,5.79033,5.78707,5.78834,67000000.0
2006-05-17 05:20:00,5.78887,5.78976,5.78719,5.78914,79000000.0
2006-05-17 05:25:00,5.78888,5.78961,5.78648,5.78733,66000000.0
2006-05-17 05:30:00,5.78853,5.78853,5.78255,5.78333,76000000.0
2006-05-17 05:35:00,5.78424,5.78754,5.78278,5.78697,78000000.0
2006-05-17 05:40:00,5.78597,5.78775,5.78041,5.78305,61000000.0
2006-05-17 05:45:00,5.78386,5.7851,5.78227,5.78307,77000000.0
2006-05-17 05:50:00,5.78376,5.78712,5.78278,5.78633,62000000.0
2006-05-17 05:55:00,5.78687,5.78779,5.78431,5.7851,70000000.0
2006-05-17 06:00:00,5.78479,5.78589,5.78303,5.78433,77000000.0
2006-05-17 06:05:00,5.78421,5.78635,5.78344,5.78517,81000000.0
2006-05-17 06:10:00,5.78449,5.78516,5.782,5.78228,73000000.0
2006-05-17 06:15:00,5.78345,5.78551,5.7819,5.78343,69000000.0
2006-05-17 06:20:00,5.78328,5.78564,5.78328,5.78376,68000000.0
2006-05-17 06:25:00,5.78392,5.78571,5.78273,5.78571,71000000.0
2006-05-17 06:30:00,5.78532,5.78688,5.78422,5.78688,58000000.0
2006-05-17 06:35:00,5.78704,5.78711,5.78398,5.78584,72000000.0
2006-05-17 06:40:00,5.78652,5.78739,5.78366,5.78579,71000000.0
2006-05-17 06:45:00,5.7853,5.78841,5.78448,5.78768,69000000.0
2006-05-17 06:50:00,5.78784,5.78896,5.78633,5.7881,56000000.0
2006-05-17 06:55:00,5.7875,5.78856,5.7861,5.78707,64000000.0
2006-05-17 07:00:00,5.7874,5.7889,5.78655,5.7889,58000000.0
2006-05-17 07:05:00,5.78927,5.79141,5.78714,5.78925,59000000.0
2006-05-17 07:10:00,5.78908,5.78928,5.78617,5.78815,82000000.0
2006-05-17 07:15:00,5.7884,5.78915,5.78629,5.78754,80000000.0
2006-05-17 07:20:00,5.78758,5.78803,5.78349,5.78406,76000000.0
2006-05-17 07:25:00,5.78392,5.78508,5.78129,5.78484,78000000.0
2006-05-17 07:30:00,5.7845,5.78557,5.78325,5.78474,61000000.0
2006-05-17 07:35:00,5.78559,5.78751,5.78455,5.78721,63000000.0
2006-05-17 07:40:00,5.78737,5.78904,5.78596,5.78674,55000000.0
2006-05-17 07:45:00,5.78676,5.78757,5.78506,5.78591,59000000.0
2006-05-17 07:50:00,5.78559,5.7863,5.78292,5.78615,67000000.0
2006-05-17 07:55:00,5.7859,5.78705,5.78294,5.78486,62000000.0
2006-05-17 08:00:00,5.78366,5.78539,5.78201,5.78462,65000000.0
2006-05-17 08:05:00,5.784,5.78746,5.784,5.78629,73000000.0
2006-05-17 08:10:00,5.78611,5.78752,5.78479,5.78547,58000000.0
2006-05-17 08:15:00,5.78497,5.78589,5.78317,5.78532,59000000.0
2006-05-17 08:20:00,5.7855,5.78913,5.78508,5.7881,64000000.0
2006-05-17 08:25:00,5.78893,5.78955,5.78623,5.7864,56000000.0
2006-05-17 08:30:00,5.78653,5.79283,5.78645,5.792,62000000.0
2006-05-17 08:35:00,5.79294,5.79294,5.78853,5.79005,56000000.0
2006-05-17 08:40:00,5.78968,5.79009,5.78565,5.78783,58000000.0
2006-05-17 08:45:00,5.78498,5.78921,5.78498,5.78672,76000000.0
2006-05-17 08:50:00,5.78723,5.78876,5.78498,5.78853,81000000.0
2006-05-17 08:55:00,5.78814,5.78857,5.78523,5.78787,70000000.0
2006-05-17 09:00:00,5.78647,5.78798,5.78352,5.7859,62000000.0
2006-05-17 09:05:00,5.78561,5.78849,5.77858,5.78048,66000000.0
2006-05-17 09:10:00,5.77895,5.77981,5.77397,5.77807,67000000.0
2006-05-17 09:15:00,5.7768,5.77746,5.77264,5.7743,72000000.0
2006-05-17 09:20:00,5.77395,5.77957,5.77265,5.7747,74000000.0
2006-05-17 09:25:00,5.77402,5.77977,5.77371,5.77603,68000000.0
2006-05-17 09:30:00,5.77658,5.78009,5.77501,5.7791,69000000.0
2006-05-17 09:35:00,5.77836,5.7814,5.77753,5.77956,85000000.0
2006-05-17 09:40:00,5.7798,5.78087,5.77801,5.77908,74000000.0
2006-05-17 09:45:00,5.77982,5.78002,5.77471,5.77645,76000000.0
2006-05-17 09:50:00,5.77557,5.77724,5.77221,5.77323,74000000.0
2006-05-17 09:55:00,5.7722,5.77647,5.77201,5.7743,68000000.0
2006-05-17 10:00:00,5.77384,5.77533,5.77178,5.77505,75000000.0
2006-05-17 10:05:00,5.77431,5.77633,5.77299,5.77563,50000000.0
2006-05-17 10:10:00,5.77565,5.77761,5.77393,5.77638,70000000.0
2006-05-17 10:15:00,5.77764,5.77828,5.77495,5.77626,74000000.0
2006-05-17 10:20:00,5.77562,5.77809,5.77385,5.77532,60000000.0
2006-05-17 10:25:00,5.77534,5.77682,5.77376,5.77661,60000000.0
2006-05-17 10:30:00,5.77582,5.77683,5.77292,5.7738,57000000.0
2006-05-17 10:35:00,5.77405,5.77648,5.77302,5.77648,72000000.0
2006-05-17 10:40:00,5.77727,5.77763,5.77418,5.77571,62000000.0
2006-05-17 10:45:00,5.77557,5.77638,5.77115,5.77171,55000000.0
2006-05-17 10:50:00,5.77365,5.77365,5.7705,5.77325,72000000.0
2006-05-17 10:55:00,5.77269,5.77532,5.76996,5.77048,49000000.0
2006-05-17 11:00:00,5.77015,5.77325,5.76974,5.77177,61000000.0
2006-05-17 11:05:00,5.77156,5.77163,5.76523,5.76685,71000000.0
2006-05-17 11:10:00,5.76689,5.76773,5.76498,5.76658,67000000.0
2006-05-17 11:15:00,5.76773,5.77121,5.7667,5.76968,63000000.0
2006-05-17 11:20:00,5.76986,5.77112,5.76689,5.77026,76000000.0
2006-05-17 11:25:00,5.77038,5.77162,5.76749,5.77113,64000000.0
2006-05-17 11:30:00,5.7712,5.77177,5.76781,5.76961,74000000.0
2006-05-17 11:35:00,5.76981,5.77148,5.76813,5.77125,60000000.0
2006-05-17 11:40:00,5.76992,5.77146,5.76882,5.77023,64000000.0
2006-05-17 11:45:00,5.76928,5.77588,5.76928,5.77581,62000000.0
2006-05-17 11:50:00,5.77599,5.77599,5.77341,5.77445,68000000.0
2006-05-17 11:55:00,5.77412,5.77605,5.77339,5.77424,52000000.0
2006-05-17 12:00:00,5.77395,5.77453,5.77204,5.77419,63000000.0
2006-05-17 12:05:00,5.77347,5.7756,5.77282,5.77454,61000000.0
2006-05-17 12:10:00,5.77557,5.77618,5.77277,5.77505,63000000.0
2006-05-17 12:15:00,5.77452,5.77626,5.77328,5.77513,56000000.0
2006-05-17 12:20:00,5.77506,5.77555,5.77212,5.77494,70000000.0
2006-05-17 12:25:00,5.77499,5.77659,5.77292,5.77629,57000000.0
2006-05-17 12:30:00,5.77617,5.77776,5.77323,5.77688,61000000.0
2006-05-17 12:35:00,5.77593,5.77725,5.77444,5.77463,64000000.0
2006-05-17 12:40:00,5.77515,5.77788,5.77463,5.7755,70000000.0
2006-05-17 12:45:00,5.77525,5.77648,5.77426,5.77446,65000000.0
2006-05-17 12:50:00,5.77542,5.77714,5.77371,5.77578,66000000.0
2006-05-17 12:55:00,5.77621,5.77768,5.77484,5.7767,62000000.0
2006-05-17 13:00:00,5.77598,5.77874,5.77444,5.77551,81000000.0
2006-05-17 13:05:00,5.77601,5.77826,5.77324,5.77613,77000000.0
2006-05-17 13:10:00,5.77693,5.77763,5.77485,5.77711,79000000.0
2006-05-17 13:15:00,5.77633,5.77836,5.77559,5.77686,63000000.0
2006-05-17 13:20:00,5.7774,5.77813,5.77485,5.77593,78000000.0
2006-05-17 13:25:00,5.7761,5.7784,5.77507,5.77735,62000000.0
2006-05-17 13:30:00,5.77725,5.77845,5.77441,5.77669,55000000.0
2006-05-17 13:35:00,5.77556,5.77645,5.77196,5.77414,65000000.0
2006-05-17 13:40:00,5.7755,5.77712,5.77444,5.77546,55000000.0
2006-05-17 13:45:00,5.77416,5.77712,5.7738,5.77601,64000000.0
2006-05-17 13:50:00,5.77685,5.78125,5.77561,5.7794,58000000.0
2006-05-17 13:55:00,5.77939,5.77944,5.77562,5.77865,59000000.0
2006-05-17 14:00:00,5.77966,5.78328,5.77684,5.78109,72000000.0
2006-05-17 14:05:00,5.78098,5.78373,5.78016,5.78137,60000000.0
2006-05-17 14:10:00,5.78234,5.78237,5.77933,5.78237,56000000.0
2006-05-17 14:15:00,5.78096,5.78232,5.77954,5.78224,76000000.0
2006-05-17 14:20:00,5.78226,5.78253,5.78011,5.78041,52000000.0
2006-05-17 14:25:00,5.77986,5.78218,5.77682,5.78046,65000000.0
2006-05-17 14:30:00,5.7809,5.78797,5.78067,5.78673,60000000.0
2006-05-17 14:35:00,5.78743,5.78928,5.77945,5.78068,63000000.0
2006-05-17 14:40:00,5.7814,5.7814,5.76573,5.77012,77000000.0
2006-05-17 14:45:00,5.77104,5.77783,5.7694,5.77756,56000000.0
2006-05-17 14:50:00,5.77684,5.78292,5.77402,5.77929,60000000.0
2006-05-17 14:55:00,5.7787,5.78111,5.7761,5.77811,71000000.0
2006-05-17 15:00:00,5.77929,5.78152,5.77823,5.77831,76000000.0
2006-05-17 15:05:00,5.77856,5.78004,5.77668,5.77978,68000000.0
2006-05-17 15:10:00,5.78018,5.78709,5.7792,5.78628,61000000.0
2006-05-17 15:15:00,5.78592,5.79188,5.78412,5.79188,68000000.0
2006-05-17 15:20:00,5.79338,5.79559,5.79118,5.79408,59000000.0
2006-05-17 15:25:00,5.79397,5.79714,5.79375,5.79693,71000000.0
2006-05-17 15:30:00,5.79554,5.79758,5.79376,5.79621,68000000.0
2006-05-17 15:35:00,5.79538,5.79561,5.79115,5.79402,52000000.0
2006-05-17 15:40:00,5.79519,5.80034,5.79462,5.79904,62000000.0
2006-05-17 15:45:00,5.79907,5.79934,5.79525,5.79809,81000000.0
2006-05-17 15:50:00,5.79813,5.79962,5.79623,5.79765,75000000.0
2006-05-17 15:55:00,5.79724,5.80326,5.79546,5.80194,74000000.0
2006-05-17 16:00:00,5.80218,5.8032,5.79901,5.79938,61000000.0
2006-05-17 16:05:00,5.79907,5.80549,5.79712,5.80196,70000000.0
2006-05-17 16:10:00,5.80283,5.80327,5.79989,5.80002,64000000.0
2006-05-17 16:15:00,5.79972,5.80297,5.79724,5.80297,66000000.0
2006-05-17 16:20:00,5.80189,5.81254,5.79986,5.81254,65000000.0
2006-05-17 16:25:00,5.81427,5.82447,5.81241,5.82282,51000000.0
2006-05-17 16:30:00,5.82352,5.83794,5.82295,5.83608,53000000.0
2006-05-17 16:35:00,5.83653,5.83729,5.83108,5.83193,78000000.0
2006-05-17 16:40:00,5.83127,5.83199,5.82127,5.822,86000000.0
2006-05-17 16:45:00,5.82298,5.82298,5.81834,5.81834,59000000.0
2006-05-17 16:50:00,5.81997,5.82263,5.81908,5.82117,66000000.0
2006-05-17 16:55:00,5.82166,5.82466,5.81935,5.8239,52000000.0
2006-05-17 17:00:00,5.82399,5.82905,5.82241,5.8271,62000000.0
2006-05-17 17:05:00,5.82812,5.82894,5.8254,5.82684,73000000.0
2006-05-17 17:10:00,5.82677,5.82874,5.82586,5.8282,57000000.0
2006-05-17 17:15:00,5.82763,5.8291,5.82498,5.82653,71000000.0
2006-05-17 17:20:00,5.82662,5.83354,5.82581,5.83337,55000000.0
2006-05-17 17:25:00,5.83259,5.84087,5.83113,5.84052,62000000.0
2006-05-17 17:30:00,5.84256,5.84825,5.84123,5.84384,63000000.0
2006-05-17 17:35:00,5.84327,5.84489,5.84055,5.84246,64000000.0
2006-05-17 17:40:00,5.84185,5.84412,5.83893,5.84134,76000000.0
2006-05-17 17:45:00,5.84124,5.84763,5.84055,5.84752,60000000.0
2006-05-17 17:50:00,5.84802,5.84962,5.84577,5.84756,86000000.0
2006-05-17 17:55:00,5.84776,5.85401,5.84578,5.85377,66000000.0
2006-05-17 18:00:00,5.8537,5.85559,5.8471,5.84738,72000000.0
2006-05-17 18:05:00,5.84797,5.84928,5.84545,5.847,73000000.0
2006-05-17 18:10:00,5.84718,5.84741,5.84255,5.84348,58000000.0
2006-05-17 18:15:00,5.84446,5.84551,5.84269,5.84408,61000000.0
2006-05-17 18:20:00,5.84499,5.84782,5.8437,5.84374,63000000.0
2006-05-17 18:25:00,5.84369,5.84727,5.84297,5.84566,67000000.0
2006-05-17 18:30:00,5.84519,5.84531,5.84112,5.84246,65000000.0
2006-05-17 18:35:00,5.84153,5.84623,5.84067,5.84623,76000000.0
2006-05-17 18:40:00,5.84551,5.84572,5.84049,5.84302,67000000.0
2006-05-17 18:45:00,5.84279,5.84349,5.84073,5.84155,66000000.0
2006-05-17 18:50:00,5.84137,5.84325,5.84041,5.8425,63000000.0
2006-05-17 18:55:00,5.84244,5.84244,5.8395,5.84088,71000000.0
2006-05-17 19:00:00,5.84135,5.84244,5.83945,5.84122,70000000.0
2006-05-17 19:05:00,5.843,5.84351,5.84029,5.84225,76000000.0
2006-05-17 19:10:00,5.84181,5.84254,5.84048,5.84142,68000000.0
2006-05-17 19:15:00,5.84177,5.84389,5.84048,5.84349,61000000.0
2006-05-17 19:20:00,5.84417,5.84786,5.84331,5.84698,72000000.0
2006-05-17 19:25:00,5.84664,5.84986,5.84508,5.84745,62000000.0
2006-05-17 19:30:00,5.84792,5.84829,5.8459,5.84747,66000000.0
2006-05-17 19:35:00,5.84762,5.85147,5.84616,5.85065,63000000.0
2006-05-17 19:40:00,5.85072,5.85081,5.8469,5.84763,70000000.0
2006-05-17 19:45:00,5.84904,5.84959,5.84642,5.8482,70000000.0
2006-05-17 19:50:00,5.84877,5.85292,5.84841,5.85259,71000000.0
2006-05-17 19:55:00,5.85193,5.85479,5.85011,5.85367,68000000.0
2006-05-17 20:00:00,5.85446,5.85621,5.85234,5.85234,67000000.0
2006-05-17 20:05:00,5.85294,5.85511,5.85046,5.85065,65000000.0
2006-05-17 20:10:00,5.85137,5.85386,5.84966,5.85349,66000000.0
2006-05-17 20:15:00,5.85412,5.85882,5.85235,5.8563,64000000.0
2006-05-17 20:20:00,5.85738,5.85881,5.85568,5.85833,65000000.0
2006-05-17 20:25:00,5.85951,5.86069,5.85728,5.85868,63000000.0
2006-05-17 20:30:00,5.85898,5.85931,5.85595,5.85871,59000000.0
2006-05-17 20:35:00,5.85866,5.86049,5.85372,5.8581,70000000.0
2006-05-17 20:40:00,5.85833,5.85833,5.85039,5.85232,89000000.0
2006-05-17 20:45:00,5.85239,5.85246,5.84586,5.8476,67000000.0
2006-05-17 20:50:00,5.84838,5.84978,5.8424,5.84517,62000000.0
2006-05-17 20:55:00,5.84524,5.84595,5.83931,5.84051,65000000.0
2006-05-17 21:00:00,5.84228,5.84293,5.83892,5.83972,72000000.0
2006-05-17 21:05:00,5.83973,5.84218,5.83751,5.84218,66000000.0
2006-05-17 21:10:00,5.8422,5.84445,5.84036,5.84178,62000000.0
2006-05-17 21:15:00,5.84198,5.84284,5.83758,5.84112,68000000.0
2006-05-17 21:20:00,5.84163,5.84245,5.83987,5.84069,52000000.0
2006-05-17 21:25:00,5.84173,5.84508,5.84113,5.84324,58000000.0
2006-05-17 21:30:00,5.84369,5.84545,5.84254,5.84353,59000000.0
2006-05-17 21:35:00,5.84308,5.84665,5.84308,5.84603,88000000.0
2006-05-17 21:40:00,5.84677,5.84693,5.84454,5.84565,65000000.0
2006-05-17 21:45:00,5.84595,5.84644,5.84287,5.84316,62000000.0
2006-05-17 21:50:00,5.84418,5.84546,5.84024,5.84083,62000000.0
2006-05-17 21:55:00,5.84102,5.84197,5.8383,5.83946,72000000.0
2006-05-17 22:00:00,5.83887,5.83963,5.83709,5.83789,79000000.0
2006-05-17 22:05:00,5.83836,5.83944,5.83568,5.8374,67000000.0
2006-05-17 22:10:00,5.83787,5.83823,5.83491,5.83491,64000000.0
2006-05-17 22:15:00,5.83593,5.83819,5.835,5.83698,69000000.0
2006-05-17 22:20:00,5.83681,5.83891,5.83574,5.838,69000000.0
2006-05-17 22:25:00,5.83831,5.84071,5.83808,5.83904,63000000.0
2006-05-17 22:30:00,5.83979,5.84277,5.83914,5.84163,60000000.0
2006-05-17 22:35:00,5.8412,5.84242,5.83935,5.84134,56000000.0
2006-05-17 22:40:00,5.84186,5.84232,5.84006,5.84006,63000000.0
2006-05-17 22:45:00,5.83975,5.84196,5.83913,5.84036,68000000.0
2006-05-17 22:50:00,5.83972,5.84297,5.83972,5.8414,70000000.0
2006-05-17 22:55:00,5.84152,5.84309,5.84077,5.84253,64000000.0
2006-05-17 23:00:00,5.84042,5.84466,5.83818,5.83965,68000000.0
2006-05-17 23:05:00,5.83846,5.84132,5.83801,5.84126,60000000.0
2006-05-17 23:10:00,5.84137,5.84619,5.84039,5.84571,66000000.0
2006-05-17 23:15:00,5.84602,5.84721,5.84413,5.84632,65000000.0
2006-05-17 23:20:00,5.84589,5.8461,5.84345,5.8458,66000000.0
2006-05-17 23:25:00,5.84598,5.84638,5.84398,5.84501,64000000.0
2006-05-17 23:30:00,5.84592,5.84597,5.84312,5.84529,72000000.0
2006-05-17 23:35:00,5.84575,5.84705,5.84387,5.84558,62000000.0
2006-05-17 23:40:00,5.84549,5.84731,5.8446,5.84731,80000000.0
2006-05-17 23:45:00,5.8479,5.85053,5.84683,5.84824,76000000.0
2006-05-17 23:50:00,5.84789,5.85042,5.84658,5.85001,67000000.0
2006-05-17 23:55:00,5.84944,5.85192,5.84837,5.84852,76000000.0
2006-05-18 00:00:00,5.8498,5.8512,5.84567,5.84933,70000000.0
2006-05-18 00:05:00,5.85048,5.8506,5.84736,5.84785,62000000.0
2006-05-18 00:10:00,5.84632,5.8486,5.84492,5.84526,63000000.0
2006-05-18 00:15:00,5.84524,5.84757,5.84313,5.84587,65000000.0
2006-05-18 00:20:00,5.84501,5.84564,5.84265,5.84435,60000000.0
2006-05-18 00:25:00,5.84387,5.84535,5.84187,5.84253,66000000.0
2006-05-18 00:30:00,5.84351,5.84351,5.84118,5.84205,64000000.0
2006-05-18 00:35:00,5.84257,5.84435,5.84018,5.84435,80000000.0
2006-05-18 00:40:00,5.84433,5.84435,5.84078,5.84302,61000000.0
2006-05-18 00:45:00,5.84333,5.84513,5.84218,5.84513,63000000.0
2006-05-18 00:50:00,5.84408,5.84576,5.84279,5.84436,60000000.0
2006-05-18 00:55:00,5.84385,5.84482,5.84204,5.84298,66000000.0
2006-05-18 01:00:00,5.84302,5.84392,5.84144,5.8416,63000000.0
2006-05-18 01:05:00,5.8423,5.84363,5.8411,5.84113,70000000.0
2006-05-18 01:10:00,5.84128,5.84266,5.84091,5.84121,55000000.0
2006-05-18 01:15:00,5.841,5.84258,5.8404,5.8414,63000000.0
2006-05-18 01:20:00,5.84162,5.84315,5.8412,5.8415,59000000.0
2006-05-18 01:25:00,5.84128,5.84501,5.84056,5.84247,70000000.0
2006-05-18 01:30:00,5.84329,5.84439,5.84166,5.84355,68000000.0
2006-05-18 01:35:00,5.84299,5.8447,5.84155,5.84334,71000000.0
2006-05-18 01:40:00,5.8445,5.84777,5.84315,5.84743,72000000.0
2006-05-18 01:45:00,5.84833,5.84924,5.84564,5.84719,68000000.0
2006-05-18 01:50:00,5.84671,5.84729,5.84225,5.84466,67000000.0
2006-05-18 01:55:00,5.84394,5.84462,5.8407,5.84211,61000000.0
2006-05-18 02:00:00,5.84217,5.8432,5.83925,5.84037,69000000.0
2006-05-18 02:05:00,5.84037,5.84112,5.83901,5.8394,73000000.0
2006-05-18 02:10:00,5.8389,5.84117,5.8389,5.83981,74000000.0
2006-05-18 02:15:00,5.83987,5.84134,5.83905,5.84115,70000000.0
2006-05-18 02:20:00,5.83887,5.83955,5.83485,5.83532,74000000.0
2006-05-18 02:25:00,5.83549,5.83678,5.83415,5.83505,59000000.0
2006-05-18 02:30:00,5.83434,5.83686,5.83379,5.83607,64000000.0
2006-05-18 02:35:00,5.8364,5.83854,5.83525,5.83808,71000000.0
2006-05-18 02:40:00,5.83836,5.83847,5.83616,5.83801,69000000.0
2006-05-18 02:45:00,5.83799,5.83979,5.83693,5.83803,69000000.0
2006-05-18 02:50:00,5.8378,5.84049,5.83735,5.83925,66000000.0
2006-05-18 02:55:00,5.83882,5.84236,5.83824,5.84015,65000000.0
2006-05-18 03:00:00,5.83941,5.84334,5.83941,5.84098,67000000.0
2006-05-18 03:05:00,5.84062,5.84194,5.83916,5.84135,68000000.0
2006-05-18 03:10:00,5.84071,5.84118,5.8387,5.83974,80000000.0
2006-05-18 03:15:00,5.84047,5.84173,5.83877,5.8413,50000000.0
2006-05-18 03:20:00,5.83976,5.84087,5.83728,5.8384,62000000.0
2006-05-18 03:25:00,5.83872,5.83872,5.83534,5.83684,71000000.0
2006-05-18 03:30:00,5.83576,5.83832,5.83504,5.83737,68000000.0
2006-05-18 03:35:00,5.83666,5.83671,5.83344,5.83451,60000000.0
2006-05-18 03:40:00,5.8344,5.83497,5.83113,5.83307,82000000.0
2006-05-18 03:45:00,5.83234,5.83521,5.832,5.83283,53000000.0
2006-05-18 03:50:00,5.83293,5.83456,5.83204,5.83342,74000000.0
2006-05-18 03:55:00,5.83327,5.83445,5.8315,5.83412,63000000.0
2006-05-18 04:00:00,5.8338,5.83541,5.83291,5.83454,70000000.0
2006-05-18 04:05:00,5.83506,5.83549,5.83249,5.83291,66000000.0
2006-05-18 04:10:00,5.8331,5.8341,5.83022,5.83165,77000000.0
2006-05-18 04:15:00,5.83013,5.83265,5.83013,5.83067,57000000.0
2006-05-18 04:20:00,5.83035,5.83299,5.82925,5.83153,62000000.0
2006-05-18 04:25:00,5.83058,5.83325,5.82969,5.83278,53000000.0
2006-05-18 04:30:00,5.83217,5.83356,5.83071,5.83327,66000000.0
2006-05-18 04:35:00,5.83281,5.83427,5.83117,5.83335,64000000.0
2006-05-18 04:40:00,5.83347,5.83491,5.83282,5.8336,54000000.0
2006-05-18 04:45:00,5.83309,5.83548,5.83289,5.8346,63000000.0
2006-05-18 04:50:00,5.83427,5.83591,5.83387,5.83439,71000000.0
2006-05-18 04:55:00,5.8343,5.83594,5.83284,5.83284,65000000.0
2006-05-18 05:00:00,5.83298,5.8342,5.83171,5.8328,62000000.0
2006-05-18 05:05:00,5.8324,5.83462,5.83087,5.83146,72000000.0
2006-05-18 05:10:00,5.83308,5.83502,5.83189,5.83304,59000000.0
2006-05-18 05:15:00,5.83433,5.83609,5.83252,5.83263,67000000.0
2006-05-18 05:20:00,5.83391,5.83546,5.83265,5.83441,79000000.0
2006-05-18 05:25:00,5.83433,5.83642,5.83402,5.83487,66000000.0
2006-05-18 05:30:00,5.83441,5.83655,5.83301,5.83614,76000000.0
2006-05-18 05:35:00,5.83504,5.8375,5.83456,5.83547,78000000.0
2006-05-18 05:40:00,5.83525,5.8372,5.83457,5.83594,61000000.0
2006-05-18 05:45:00,5.83501,5.83613,5.83289,5.83394,77000000.0
2006-05-18 05:50:00,5.83291,5.83529,5.83291,5.83395,62000000.0
2006-05-18 05:55:00,5.83425,5.83605,5.83345,5.83494,70000000.0
2006-05-18 06:00:00,5.83478,5.83573,5.83308,5.83573,77000000.0
2006-05-18 06:05:00,5.83506,5.83606,5.83321,5.83551,81000000.0
2006-05-18 06:10:00,5.83538,5.83688,5.83406,5.83626,73000000.0
2006-05-18 06:15:00,5.83632,5.8374,5.83493,5.8365,69000000.0
2006-05-18 06:20:00,5.8359,5.83836,5.8359,5.8362,68000000.0
2006-05-18 06:25:00,5.83667,5.83814,5.83608,5.83626,71000000.0
2006-05-18 06:30:00,5.83614,5.83898,5.83587,5.83898,58000000.0
2006-05-18 06:35:00,5.83758,5.83959,5.83589,5.83645,72000000.0
2006-05-18 06:40:00,5.83598,5.83821,5.8353,5.83605,71000000.0
2006-05-18 06:45:00,5.83572,5.83868,5.83565,5.83669,69000000.0
2006-05-18 06:50:00,5.83639,5.83789,5.83528,5.83528,56000000.0
2006-05-18 06:55:00,5.83499,5.83788,5.83499,5.83596,64000000.0
2006-05-18 07:00:00,5.83737,5.83741,5.83416,5.8353,58000000.0
2006-05-18 07:05:00,5.83433,5.83585,5.83328,5.83415,59000000.0
2006-05-18 07:10:00,5.83437,5.83571,5.83314,5.83557,82000000.0
2006-05-18 07:15:00,5.83465,5.83622,5.83308,5.83549,80000000.0
2006-05-18 07:20:00,5.83629,5.83698,5.83394,5.83612,76000000.0
2006-05-18 07:25:00,5.83639,5.83672,5.83473,5.83604,78000000.0
2006-05-18 07:30:00,5.83573,5.83902,5.83483,5.83882,61000000.0
2006-05-18 07:35:00,5.83849,5.83862,5.83682,5.83843,63000000.0
2006-05-18 07:40:00,5.83841,5.83863,5.83717,5.83857,55000000.0
2006-05-18 07:45:00,5.83848,5.83858,5.83475,5.83611,59000000.0
2006-05-18 07:50:00,5.837,5.84099,5.83692,5.83999,67000000.0
2006-05-18 07:55:00,5.83952,5.84149,5.83887,5.84118,62000000.0
2006-05-18 08:00:00,5.84182,5.84543,5.84036,5.84269,65000000.0
2006-05-18 08:05:00,5.84376,5.84473,5.8404,5.84235,73000000.0
2006-05-18 08:10:00,5.84071,5.84346,5.83903,5.84203,58000000.0
2006-05-18 08:15:00,5.8417,5.84249,5.83965,5.84075,59000000.0
2006-05-18 08:20:00,5.84098,5.84229,5.8392,5.84035,64000000.0
2006-05-18 08:25:00,5.84044,5.84225,5.83825,5.83882,56000000.0
2006-05-18 08:30:00,5.83916,5.8426,5.83753,5.84199,62000000.0
2006-05-18 08:35:00,5.8415,5.8461,5.84049,5.84411,56000000.0
2006-05-18 08:40:00,5.84488,5.84488,5.83941,5.8406,58000000.0
2006-05-18 08:45:00,5.83994,5.84094,5.83554,5.83755,76000000.0
2006-05-18 08:50:00,5.83709,5.84113,5.83669,5.84047,81000000.0
2006-05-18 08:55:00,5.84054,5.84116,5.83531,5.83756,70000000.0
2006-05-18 09:00:00,5.83749,5.83784,5.83389,5.83562,62000000.0
2006-05-18 09:05:00,5.83505,5.83686,5.83322,5.83581,66000000.0
2006-05-18 09:10:00,5.83527,5.83649,5.83399,5.83565,67000000.0
2006-05-18 09:15:00,5.83572,5.83741,5.83362,5.83728,72000000.0
2006-05-18 09:20:00,5.8377,5.8377,5.83469,5.83613,74000000.0
2006-05-18 09:25:00,5.8361,5.83694,5.82913,5.82913,68000000.0
2006-05-18 09:30:00,5.82911,5.8319,5.82764,5.8291,69000000.0
2006-05-18 09:35:00,5.8289,5.83369,5.82746,5.83243,85000000.0
2006-05-18 09:40:00,5.83191,5.83271,5.82758,5.83164,74000000.0
2006-05-18 09:45:00,5.83206,5.83412,5.83027,5.83262,76000000.0
2006-05-18 09:50:00,5.83118,5.83196,5.82865,5.82996,74000000.0
2006-05-18 09:55:00,5.83077,5.8316,5.82892,5.83008,68000000.0
2006-05-18 10:00:00,5.82952,5.83151,5.8284,5.83063,75000000.0
2006-05-18 10:05:00,5.83051,5.83085,5.82578,5.82669,50000000.0
2006-05-18 10:10:00,5.82697,5.83012,5.82492,5.82848,70000000.0
2006-05-18 10:15:00,5.82808,5.82839,5.82458,5.82458,74000000.0
2006-05-18 10:20:00,5.82477,5.82564,5.82331,5.82542,60000000.0
2006-05-18 10:25:00,5.82559,5.826,5.81795,5.81963,60000000.0
2006-05-18 10:30:00,5.82012,5.82033,5.81475,5.81837,57000000.0
2006-05-18 10:35:00,5.81896,5.81975,5.8161,5.8161,72000000.0
2006-05-18 10:40:00,5.81661,5.8196,5.81507,5.8185,62000000.0
2006-05-18 10:45:00,5.81835,5.82181,5.81749,5.81949,55000000.0
2006-05-18 10:50:00,5.81971,5.82158,5.81728,5.82158,72000000.0
2006-05-18 10:55:00,5.81992,5.82097,5.8159,5.81905,49000000.0
2006-05-18 11:00:00,5.81897,5.81993,5.8157,5.81794,61000000.0
2006-05-18 11:05:00,5.81815,5.81999,5.81576,5.81852,71000000.0
2006-05-18 11:10:00,5.81827,5.82319,5.81819,5.82252,67000000.0
2006-05-18 11:15:00,5.82263,5.82303,5.82013,5.82013,63000000.0
2006-05-18 11:20:00,5.81975,5.82272,5.81961,5.82081,76000000.0
2006-05-18 11:25:00,5.81878,5.82219,5.81803,5.82069,64000000.0
2006-05-18 11:30:00,5.82286,5.82349,5.82073,5.82092,74000000.0
2006-05-18 11:35:00,5.82068,5.82296,5.82022,5.82123,60000000.0
2006-05-18 11:40:00,5.82019,5.82096,5.8182,5.81981,64000000.0
2006-05-18 11:45:00,5.81994,5.81994,5.81754,5.81848,62000000.0
2006-05-18 11:50:00,5.81862,5.82041,5.8172,5.82041,68000000.0
2006-05-18 11:55:00,5.82058,5.82189,5.81971,5.8204,52000000.0
2006-05-18 12:00:00,5.82079,5.82296,5.8173,5.82296,63000000.0
2006-05-18 12:05:00,5.82248,5.82635,5.82154,5.82395,61000000.0
2006-05-18 12:10:00,5.82399,5.825,5.82155,5.8245,63000000.0
2006-05-18 12:15:00,5.82422,5.82422,5.82028,5.82125,56000000.0
2006-05-18 12:20:00,5.82094,5.82377,5.81973,5.82212,70000000.0
2006-05-18 12:25:00,5.822,5.82348,5.821,5.82241,57000000.0
2006-05-18 12:30:00,5.82244,5.82497,5.8215,5.82254,61000000.0
2006-05-18 12:35:00,5.82398,5.82746,5.81985,5.82619,64000000.0
2006-05-18 12:40:00,5.8263,5.82798,5.82425,5.82425,70000000.0
2006-05-18 12:45:00,5.82431,5.82656,5.82345,5.82556,65000000.0
2006-05-18 12:50:00,5.825,5.82603,5.82322,5.82464,66000000.0
2006-05-18 12:55:00,5.82578,5.82776,5.82502,5.82739,62000000.0
2006-05-18 13:00:00,5.82762,5.82889,5.82428,5.82479,81000000.0
2006-05-18 13:05:00,5.82386,5.82518,5.81998,5.82294,77000000.0
2006-05-18 13:10:00,5.82374,5.82609,5.82238,5.82437,79000000.0
2006-05-18 13:15:00,5.82397,5.82773,5.82338,5.82653,63000000.0
2006-05-18 13:20:00,5.82697,5.83356,5.82558,5.83108,78000000.0
2006-05-18 13:25:00,5.83124,5.83193,5.82881,5.82933,62000000.0
2006-05-18 13:30:00,5.82933,5.83035,5.82754,5.829,55000000.0
2006-05-18 13:35:00,5.82865,5.83183,5.82865,5.83183,65000000.0
2006-05-18 13:40:00,5.83126,5.83337,5.83053,5.83216,55000000.0
2006-05-18 13:45:00,5.8318,5.83516,5.8305,5.83516,64000000.0
2006-05-18 13:50:00,5.83454,5.83623,5.83011,5.83112,58000000.0
2006-05-18 13:55:00,5.83014,5.83129,5.82787,5.82881,59000000.0
2006-05-18 14:00:00,5.83013,5.83198,5.82889,5.82967,72000000.0
2006-05-18 14:05:00,5.83072,5.83253,5.82903,5.82903,60000000.0
2006-05-18 14:10:00,5.83067,5.83149,5.82875,5.83026,56000000.0
2006-05-18 14:15:00,5.83034,5.83141,5.82733,5.82781,76000000.0
2006-05-18 14:20:00,5.82725,5.82806,5.82394,5.82577,52000000.0
2006-05-18 14:25:00,5.8261,5.8265,5.8236,5.8251,65000000.0
2006-05-18 14:30:00,5.82309,5.83256,5.82222,5.83192,60000000.0
2006-05-18 14:35:00,5.83232,5.83232,5.82552,5.82552,63000000.0
2006-05-18 14:40:00,5.82612,5.82857,5.82464,5.82847,77000000.0
2006-05-18 14:45:00,5.82831,5.83177,5.82574,5.82986,56000000.0
2006-05-18 14:50:00,5.82924,5.83091,5.82539,5.82887,60000000.0
2006-05-18 14:55:00,5.83005,5.8334,5.82997,5.83152,71000000.0
2006-05-18 15:00:00,5.83116,5.83116,5.82599,5.82685,76000000.0
2006-05-18 15:05:00,5.82536,5.82536,5.81894,5.82247,68000000.0
2006-05-18 15:10:00,5.82285,5.82285,5.81643,5.81752,61000000.0
2006-05-18 15:15:00,5.81885,5.82261,5.81737,5.82129,68000000.0
2006-05-18 15:20:00,5.82092,5.82425,5.81854,5.82398,59000000.0
2006-05-18 15:25:00,5.82339,5.82428,5.817,5.81797,71000000.0
2006-05-18 15:30:00,5.81894,5.81918,5.80526,5.80526,68000000.0
2006-05-18 15:35:00,5.80438,5.8067,5.80005,5.80625,52000000.0
2006-05-18 15:40:00,5.80562,5.80756,5.80291,5.80502,62000000.0
2006-05-18 15:45:00,5.80569,5.80603,5.80272,5.80603,81000000.0
2006-05-18 15:50:00,5.80652,5.81153,5.80433,5.81001,75000000.0
2006-05-18 15:55:00,5.81147,5.81345,5.80596,5.80819,74000000.0
2006-05-18 16:00:00,5.80851,5.80851,5.80404,5.80583,61000000.0
2006-05-18 16:05:00,5.80573,5.81023,5.80533,5.80612,70000000.0
2006-05-18 16:10:00,5.80621,5.81046,5.80407,5.80986,64000000.0
2006-05-18 16:15:00,5.81065,5.81544,5.81065,5.81185,66000000.0
2006-05-18 16:20:00,5.81286,5.81475,5.80852,5.81372,65000000.0
2006-05-18 16:25:00,5.81456,5.82148,5.81312,5.81916,51000000.0
2006-05-18 16:30:00,5.82069,5.82307,5.81872,5.82026,53000000.0
2006-05-18 16:35:00,5.8206,5.8217,5.8173,5.81988,78000000.0
2006-05-18 16:40:00,5.82027,5.82048,5.81432,5.81533,86000000.0
2006-05-18 16:45:00,5.81447,5.81499,5.80679,5.80679,59000000.0
2006-05-18 16:50:00,5.80863,5.80884,5.80116,5.80869,66000000.0
2006-05-18 16:55:00,5.80969,5.81259,5.80905,5.81222,52000000.0
2006-05-18 17:00:00,5.81133,5.81208,5.80451,5.80594,62000000.0
2006-05-18 17:05:00,5.80578,5.80807,5.80291,5.80566,73000000.0
2006-05-18 17:10:00,5.80541,5.80665,5.80424,5.8054,57000000.0
2006-05-18 17:15:00,5.80454,5.80837,5.80396,5.80535,71000000.0
2006-05-18 17:20:00,5.80576,5.81101,5.80493,5.80917,55000000.0
2006-05-18 17:25:00,5.80892,5.80972,5.80613,5.80895,62000000.0
2006-05-18 17:30:00,5.80824,5.81275,5.80678,5.81275,63000000.0
2006-05-18 17:35:00,5.81195,5.81256,5.80457,5.80553,64000000.0
2006-05-18 17:40:00,5.80602,5.80897,5.80417,5.80753,76000000.0
2006-05-18 17:45:00,5.80733,5.81003,5.80623,5.80836,60000000.0
2006-05-18 17:50:00,5.80908,5.81855,5.80828,5.81687,86000000.0
2006-05-18 17:55:00,5.81748,5.82049,5.81668,5.81858,66000000.0
2006-05-18 18:00:00,5.82013,5.82637,5.81443,5.81533,72000000.0
2006-05-18 18:05:00,5.81707,5.81889,5.80884,5.81036,73000000.0
2006-05-18 18:10:00,5.81012,5.8107,5.80601,5.80905,58000000.0
2006-05-18 18:15:00,5.80964,5.81199,5.80859,5.80936,61000000.0
2006-05-18 18:20:00,5.80911,5.81103,5.80699,5.81103,63000000.0
2006-05-18 18:25:00,5.81088,5.81109,5.80717,5.80957,67000000.0
2006-05-18 18:30:00,5.80853,5.8118,5.80794,5.80938,65000000.0
2006-05-18 18:35:00,5.80944,5.81119,5.8083,5.80874,76000000.0
2006-05-18 18:40:00,5.80823,5.80895,5.80387,5.80447,67000000.0
2006-05-18 18:45:00,5.80335,5.80631,5.80307,5.80529,66000000.0
2006-05-18 18:50:00,5.80613,5.80637,5.80398,5.80445,63000000.0
2006-05-18 18:55:00,5.80389,5.80467,5.80222,5.80316,71000000.0
2006-05-18 19:00:00,5.80351,5.80432,5.801,5.80428,70000000.0
2006-05-18 19:05:00,5.80503,5.80664,5.80326,5.80538,76000000.0
2006-05-18 19:10:00,5.80495,5.80795,5.80423,5.80439,68000000.0
2006-05-18 19:15:00,5.8058,5.80684,5.80409,5.80531,61000000.0
2006-05-18 19:20:00,5.80591,5.80702,5.80432,5.80581,72000000.0
2006-05-18 19:25:00,5.80495,5.80675,5.80409,5.80568,62000000.0
2006-05-18 19:30:00,5.80608,5.80733,5.80419,5.80512,66000000.0
2006-05-18 19:35:00,5.80523,5.80739,5.80428,5.80714,63000000.0
2006-05-18 19:40:00,5.80608,5.80719,5.80413,5.80489,70000000.0
2006-05-18 19:45:00,5.80604,5.80723,5.80445,5.80563,70000000.0
2006-05-18 19:50:00,5.80631,5.80812,5.80541,5.8068,71000000.0
2006-05-18 19:55:00,5.80663,5.80872,5.80625,5.8074,68000000.0
2006-05-18 20:00:00,5.80749,5.80818,5.80571,5.80571,67000000.0
2006-05-18 20:05:00,5.80597,5.80768,5.80543,5.80559,65000000.0
2006-05-18 20:10:00,5.80532,5.80698,5.80506,5.80628,66000000.0
2006-05-18 20:15:00,5.80645,5.80824,5.8056,5.80789,64000000.0
2006-05-18 20:20:00,5.80856,5.81075,5.80795,5.8106,65000000.0
2006-05-18 20:25:00,5.81001,5.81106,5.80714,5.80804,63000000.0
2006-05-18 20:30:00,5.80845,5.81247,5.80763,5.81113,59000000.0
2006-05-18 20:35:00,5.81231,5.81265,5.80893,5.80948,70000000.0
2006-05-18 20:40:00,5.81025,5.8107,5.80814,5.80912,89000000.0
2006-05-18 20:45:00,5.81,5.81078,5.80546,5.80711,67000000.0
2006-05-18 20:50:00,5.8074,5.8074,5.80353,5.80485,62000000.0
2006-05-18 20:55:00,5.8041,5.80635,5.80265,5.80336,65000000.0
2006-05-18 21:00:00,5.80297,5.80596,5.80007,5.80216,72000000.0
2006-05-18 21:05:00,5.80218,5.80643,5.80208,5.80421,66000000.0
2006-05-18 21:10:00,5.80416,5.80596,5.80128,5.80253,62000000.0
2006-05-18 21:15:00,5.80205,5.80342,5.79948,5.8006,68000000.0
2006-05-18 21:20:00,5.8008,5.80332,5.80029,5.80332,52000000.0
2006-05-18 21:25:00,5.80332,5.80464,5.80185,5.80282,58000000.0
2006-05-18 21:30:00,5.80192,5.80447,5.80167,5.80364,59000000.0
2006-05-18 21:35:00,5.80461,5.80531,5.80174,5.80174,88000000.0
2006-05-18 21:40:00,5.80204,5.80537,5.80204,5.80239,65000000.0
2006-05-18 21:45:00,5.80229,5.80541,5.80229,5.80458,62000000.0
2006-05-18 21:50:00,5.80333,5.80548,5.8023,5.80509,62000000.0
2006-05-18 21:55:00,5.80549,5.80658,5.80381,5.80622,72000000.0
2006-05-18 22:00:00,5.80608,5.8071,5.80442,5.80553,79000000.0
2006-05-18 22:05:00,5.80557,5.80752,5.80484,5.8069,67000000.0
2006-05-18 22:10:00,5.80706,5.80734,5.80314,5.80476,64000000.0
2006-05-18 22:15:00,5.80477,5.80691,5.80401,5.80625,69000000.0
2006-05-18 22:20:00,5.8072,5.8072,5.80328,5.80567,69000000.0
2006-05-18 22:25:00,5.80517,5.80586,5.80164,5.80301,63000000.0
2006-05-18 22:30:00,5.80367,5.80393,5.80151,5.80298,60000000.0
2006-05-18 22:35:00,5.80159,5.80388,5.79563,5.79582,56000000.0
2006-05-18 22:40:00,5.79402,5.79592,5.79293,5.79539,63000000.0
2006-05-18 22:45:00,5.79407,5.79497,5.7895,5.79407,68000000.0
2006-05-18 22:50:00,5.79391,5.7948,5.79301,5.7936,70000000.0
2006-05-18 22:55:00,5.79414,5.79587,5.79338,5.79417,64000000.0
2006-05-18 23:00:00,5.79483,5.79548,5.7923,5.7923,68000000.0
2006-05-18 23:05:00,5.79216,5.79401,5.78615,5.78664,60000000.0
2006-05-18 23:10:00,5.78749,5.79135,5.78652,5.79008,66000000.0
2006-05-18 23:15:00,5.79069,5.79138,5.78226,5.78264,65000000.0
2006-05-18 23:20:00,5.78256,5.7849,5.78176,5.78394,66000000.0
2006-05-18 23:25:00,5.78357,5.7869,5.78239,5.78482,64000000.0
2006-05-18 23:30:00,5.78526,5.78935,5.78385,5.78787,72000000.0
2006-05-18 23:35:00,5.78819,5.79089,5.78813,5.79043,62000000.0
2006-05-18 23:40:00,5.79158,5.79236,5.78873,5.78978,80000000.0
2006-05-18 23:45:00,5.78894,5.79137,5.78832,5.78974,76000000.0
2006-05-18 23:50:00,5.7892,5.79097,5.78835,5.7892,67000000.0
2006-05-18 23:55:00,5.78881,5.79184,5.78881,5.79007,76000000.0
2006-05-19 00:00:00,5.79049,5.79088,5.78793,5.78913,70000000.0
2006-05-19 00:05:00,5.79016,5.7913,5.78832,5.79045,62000000.0
2006-05-19 00:10:00,5.79077,5.79254,5.78986,5.79254,63000000.0
2006-05-19 00:15:00,5.79069,5.79208,5.78966,5.79063,65000000.0
2006-05-19 00:20:00,5.79072,5.79127,5.78872,5.79108,60000000.0
2006-05-19 00:25:00,5.79113,5.79238,5.78964,5.79098,66000000.0
2006-05-19 00:30:00,5.79168,5.79565,5.79066,5.79526,64000000.0
2006-05-19 00:35:00,5.79503,5.79641,5.79329,5.79527,80000000.0
2006-05-19 00:40:00,5.79508,5.7962,5.79387,5.79404,61000000.0
2006-05-19 00:45:00,5.79364,5.79483,5.79215,5.79459,63000000.0
2006-05-19 00:50:00,5.79466,5.79525,5.7916,5.79304,60000000.0
2006-05-19 00:55:00,5.79264,5.79465,5.79131,5.7922,66000000.0
2006-05-19 01:00:00,5.79217,5.79509,5.79191,5.79444,63000000.0
2006-05-19 01:05:00,5.79487,5.79487,5.79232,5.79261,70000000.0
2006-05-19 01:10:00,5.79234,5.79485,5.79226,5.79327,55000000.0
2006-05-19 01:15:00,5.79289,5.79413,5.78992,5.78992,63000000.0
2006-05-19 01:20:00,5.79041,5.7918,5.7867,5.7887,59000000.0
2006-05-19 01:25:00,5.78946,5.79135,5.78866,5.79029,70000000.0
2006-05-19 01:30:00,5.78965,5.79225,5.78812,5.79096,68000000.0
2006-05-19 01:35:00,5.79021,5.7926,5.78994,5.7908,71000000.0
2006-05-19 01:40:00,5.79175,5.7929,5.78912,5.79086,72000000.0
2006-05-19 01:45:00,5.79065,5.79244,5.78977,5.79156,68000000.0
2006-05-19 01:50:00,5.79204,5.79237,5.78847,5.78979,67000000.0
2006-05-19 01:55:00,5.78974,5.79046,5.78783,5.78878,61000000.0
2006-05-19 02:00:00,5.78874,5.79034,5.78677,5.79017,69000000.0
2006-05-19 02:05:00,5.78974,5.79147,5.78772,5.78929,73000000.0
2006-05-19 02:10:00,5.79057,5.79223,5.78863,5.7919,74000000.0
2006-05-19 02:15:00,5.79078,5.79296,5.79029,5.7919,70000000.0
2006-05-19 02:20:00,5.79289,5.79299,5.7892,5.79141,74000000.0
2006-05-19 02:25:00,5.79111,5.79255,5.78895,5.79116,59000000.0
2006-05-19 02:30:00,5.7924,5.79477,5.79198,5.79295,64000000.0
2006-05-19 02:35:00,5.79335,5.79721,5.79277,5.79641,71000000.0
2006-05-19 02:40:00,5.7969,5.79715,5.7942,5.79461,69000000.0
2006-05-19 02:45:00,5.79455,5.79635,5.79319,5.79545,69000000.0
2006-05-19 02:50:00,5.79529,5.796,5.79339,5.79437,66000000.0
2006-05-19 02:55:00,5.79385,5.79633,5.79228,5.7931,65000000.0
2006-05-19 03:00:00,5.7927,5.79405,5.79127,5.79242,67000000.0
2006-05-19 03:05:00,5.79236,5.79702,5.79204,5.79535,68000000.0
2006-05-19 03:10:00,5.7944,5.79752,5.7944,5.79614,80000000.0
2006-05-19 03:15:00,5.79567,5.79665,5.79436,5.79582,50000000.0
2006-05-19 03:20:00,5.79578,5.79726,5.79458,5.79621,62000000.0
2006-05-19 03:25:00,5.79653,5.79784,5.79542,5.79695,71000000.0
2006-05-19 03:30:00,5.79678,5.7977,5.79508,5.79658,68000000.0
2006-05-19 03:35:00,5.79623,5.79798,5.79506,5.79695,60000000.0
2006-05-19 03:40:00,5.79862,5.79862,5.79493,5.79747,82000000.0
2006-05-19 03:45:00,5.79642,5.79895,5.79522,5.79819,53000000.0
2006-05-19 03:50:00,5.79838,5.8005,5.7974,5.79826,74000000.0
2006-05-19 03:55:00,5.79816,5.79989,5.79742,5.79821,63000000.0
2006-05-19 04:00:00,5.79943,5.79999,5.79749,5.79829,70000000.0
2006-05-19 04:05:00,5.7982,5.7985,5.79641,5.79831,66000000.0
2006-05-19 04:10:00,5.79889,5.79942,5.7973,5.79942,77000000.0
2006-05-19 04:15:00,5.79925,5.80079,5.79766,5.79821,57000000.0
2006-05-19 04:20:00,5.79834,5.79973,5.79698,5.7983,62000000.0
2006-05-19 04:25:00,5.79811,5.79977,5.79692,5.7981,53000000.0
2006-05-19 04:30:00,5.79773,5.79977,5.79699,5.79817,66000000.0
2006-05-19 04:35:00,5.79765,5.7994,5.79654,5.79902,64000000.0
2006-05-19 04:40:00,5.79903,5.79946,5.7974,5.79764,54000000.0
2006-05-19 04:45:00,5.79784,5.79997,5.79763,5.79888,63000000.0
2006-05-19 04:50:00,5.79911,5.80043,5.79644,5.79751,71000000.0
2006-05-19 04:55:00,5.79601,5.79827,5.79549,5.797,65000000.0
2006-05-19 05:00:00,5.79695,5.79754,5.7955,5.79689,62000000.0
2006-05-19 05:05:00,5.79639,5.79753,5.79533,5.79533,72000000.0
2006-05-19 05:10:00,5.79515,5.79885,5.79492,5.79805,59000000.0
2006-05-19 05:15:00,5.79578,5.79792,5.79478,5.79733,67000000.0
2006-05-19 05:20:00,5.79831,5.79895,5.79591,5.79634,79000000.0
2006-05-19 05:25:00,5.7968,5.79781,5.79597,5.79689,66000000.0
2006-05-19 05:30:00,5.79709,5.79825,5.7963,5.79701,76000000.0
2006-05-19 05:35:00,5.79652,5.79857,5.79603,5.7967,78000000.0
2006-05-19 05:40:00,5.79565,5.79998,5.79547,5.79905,61000000.0
2006-05-19 05:45:00,5.79987,5.80537,5.7979,5.80303,77000000.0
2006-05-19 05:50:00,5.80416,5.80449,5.80239,5.80368,62000000.0
2006-05-19 05:55:00,5.80222,5.80484,5.80111,5.80111,70000000.0
2006-05-19 06:00:00,5.80098,5.80273,5.80032,5.80096,77000000.0
2006-05-19 06:05:00,5.80091,5.80298,5.79977,5.80099,81000000.0
2006-05-19 06:10:00,5.80055,5.80118,5.79859,5.7998,73000000.0
2006-05-19 06:15:00,5.79981,5.8008,5.79838,5.79986,69000000.0
2006-05-19 06:20:00,5.80003,5.80186,5.79921,5.79921,68000000.0
2006-05-19 06:25:00,5.80093,5.80162,5.7983,5.7983,71000000.0
2006-05-19 06:30:00,5.8006,5.80142,5.79988,5.80041,58000000.0
2006-05-19 06:35:00,5.80071,5.8024,5.79903,5.80169,72000000.0
2006-05-19 06:40:00,5.80084,5.80331,5.80075,5.80185,71000000.0
2006-05-19 06:45:00,5.80187,5.80274,5.80006,5.80179,69000000.0
2006-05-19 06:50:00,5.80077,5.80142,5.79885,5.79961,56000000.0
2006-05-19 06:55:00,5.79874,5.80069,5.79845,5.80002,64000000.0
2006-05-19 07:00:00,5.79809,5.80103,5.79809,5.79972,58000000.0
2006-05-19 07:05:00,5.80029,5.8014,5.79891,5.7997,59000000.0
2006-05-19 07:10:00,5.79943,5.80458,5.79901,5.80332,82000000.0
2006-05-19 07:15:00,5.80333,5.80365,5.80061,5.80306,80000000.0
2006-05-19 07:20:00,5.80263,5.80436,5.80171,5.80251,76000000.0
2006-05-19 07:25:00,5.80197,5.80402,5.80115,5.80235,78000000.0
2006-05-19 07:30:00,5.80211,5.8025,5.80034,5.80103,61000000.0
2006-05-19 07:35:00,5.80142,5.80234,5.79948,5.80152,63000000.0
2006-05-19 07:40:00,5.80063,5.80491,5.8003,5.80249,55000000.0
2006-05-19 07:45:00,5.8032,5.80429,5.80211,5.80361,59000000.0
2006-05-19 07:50:00,5.8041,5.80473,5.80061,5.80392,67000000.0
2006-05-19 07:55:00,5.80367,5.80407,5.79872,5.80193,62000000.0
2006-05-19 08:00:00,5.80152,5.80276,5.79962,5.80124,65000000.0
2006-05-19 08:05:00,5.80162,5.80385,5.7998,5.80308,73000000.0
2006-05-19 08:10:00,5.80288,5.80472,5.80133,5.80418,58000000.0
2006-05-19 08:15:00,5.80379,5.80676,5.80272,5.80392,59000000.0
2006-05-19 08:20:00,5.80398,5.80736,5.80363,5.80584,64000000.0
2006-05-19 08:25:00,5.80553,5.80605,5.80321,5.80447,56000000.0
2006-05-19 08:30:00,5.80566,5.80581,5.80169,5.80317,62000000.0
2006-05-19 08:35:00,5.80361,5.80519,5.80245,5.80472,56000000.0
2006-05-19 08:40:00,5.8046,5.8055,5.80342,5.80489,58000000.0
2006-05-19 08:45:00,5.80371,5.80609,5.80319,5.80478,76000000.0
2006-05-19 08:50:00,5.80294,5.80526,5.80132,5.80189,81000000.0
2006-05-19 08:55:00,5.80149,5.80967,5.80102,5.80967,70000000.0
2006-05-19 09:00:00,5.80991,5.81227,5.80844,5.80997,62000000.0
2006-05-19 09:05:00,5.80982,5.81259,5.80802,5.8105,66000000.0
2006-05-19 09:10:00,5.8109,5.81381,5.80942,5.8124,67000000.0
2006-05-19 09:15:00,5.81112,5.81663,5.81112,5.81478,72000000.0
2006-05-19 09:20:00,5.81583,5.82069,5.81218,5.82027,74000000.0
2006-05-19 09:25:00,5.81911,5.8226,5.8177,5.82243,68000000.0
2006-05-19 09:30:00,5.8219,5.82672,5.82122,5.82516,69000000.0
2006-05-19 09:35:00,5.82522,5.82523,5.82042,5.82382,85000000.0
2006-05-19 09:40:00,5.82534,5.83126,5.82528,5.83089,74000000.0
2006-05-19 09:45:00,5.83145,5.83381,5.82943,5.83164,76000000.0
2006-05-19 09:50:00,5.83207,5.83246,5.82512,5.82555,74000000.0
2006-05-19 09:55:00,5.8255,5.82665,5.82158,5.82326,68000000.0
2006-05-19 10:00:00,5.82351,5.8301,5.8225,5.8301,75000000.0
2006-05-19 10:05:00,5.82893,5.83204,5.8258,5.83201,50000000.0
2006-05-19 10:10:00,5.83203,5.83217,5.82637,5.82711,70000000.0
2006-05-19 10:15:00,5.82736,5.83139,5.82581,5.82981,74000000.0
2006-05-19 10:20:00,5.82991,5.83054,5.82674,5.82837,60000000.0
2006-05-19 10:25:00,5.82885,5.83138,5.82742,5.83004,60000000.0
2006-05-19 10:30:00,5.82827,5.82925,5.82604,5.8273,57000000.0
2006-05-19 10:35:00,5.828,5.8304,5.82726,5.82996,72000000.0
2006-05-19 10:40:00,5.82957,5.83033,5.82754,5.82847,62000000.0
2006-05-19 10:45:00,5.82878,5.82878,5.82557,5.82651,55000000.0
2006-05-19 10:50:00,5.82558,5.82715,5.82422,5.82547,72000000.0
2006-05-19 10:55:00,5.82529,5.82854,5.82449,5.82467,49000000.0
2006-05-19 11:00:00,5.82509,5.82892,5.82326,5.82616,61000000.0
2006-05-19 11:05:00,5.82469,5.8258,5.82342,5.82386,71000000.0
2006-05-19 11:10:00,5.82479,5.82888,5.82352,5.82588,67000000.0
2006-05-19 11:15:00,5.82651,5.82686,5.82339,5.82648,63000000.0
2006-05-19 11:20:00,5.82579,5.82763,5.82438,5.8265,76000000.0
2006-05-19 11:25:00,5.82792,5.82843,5.82583,5.82834,64000000.0
2006-05-19 11:30:00,5.82878,5.82942,5.8258,5.82855,74000000.0
2006-05-19 11:35:00,5.82841,5.83079,5.82769,5.83079,60000000.0
2006-05-19 11:40:00,5.83044,5.83187,5.82878,5.83083,64000000.0
2006-05-19 11:45:00,5.83207,5.83724,5.83138,5.83692,62000000.0
2006-05-19 11:50:00,5.83688,5.84217,5.83621,5.83894,68000000.0
2006-05-19 11:55:00,5.83843,5.84186,5.83747,5.84111,52000000.0
2006-05-19 12:00:00,5.84134,5.84598,5.84026,5.84387,63000000.0
2006-05-19 12:05:00,5.84348,5.84486,5.83919,5.84034,61000000.0
2006-05-19 12:10:00,5.84072,5.84203,5.83701,5.84126,63000000.0
2006-05-19 12:15:00,5.84076,5.84115,5.83872,5.83959,56000000.0
2006-05-19 12:20:00,5.84011,5.84048,5.8364,5.83888,70000000.0
2006-05-19 12:25:00,5.83922,5.84006,5.83702,5.83812,57000000.0
2006-05-19 12:30:00,5.83868,5.84018,5.83677,5.83771,61000000.0
2006-05-19 12:35:00,5.83694,5.83909,5.83434,5.83515,64000000.0
2006-05-19 12:40:00,5.83498,5.8366,5.83372,5.83588,70000000.0
2006-05-19 12:45:00,5.83558,5.83748,5.83454,5.83697,65000000.0
2006-05-19 12:50:00,5.8369,5.83816,5.83555,5.83749,66000000.0
2006-05-19 12:55:00,5.83842,5.83842,5.8338,5.83537,62000000.0
2006-05-19 13:00:00,5.83398,5.83519,5.8305,5.83388,81000000.0
2006-05-19 13:05:00,5.8334,5.83437,5.83106,5.83306,77000000.0
2006-05-19 13:10:00,5.83388,5.83434,5.83185,5.83281,79000000.0
2006-05-19 13:15:00,5.83354,5.83516,5.83177,5.83209,63000000.0
2006-05-19 13:20:00,5.83156,5.83551,5.83156,5.83532,78000000.0
2006-05-19 13:25:00,5.83446,5.83761,5.83433,5.83669,62000000.0
2006-05-19 13:30:00,5.83763,5.84191,5.83763,5.84048,55000000.0
2006-05-19 13:35:00,5.84047,5.84052,5.83703,5.83872,65000000.0
2006-05-19 13:40:00,5.83917,5.84073,5.83633,5.83785,55000000.0
2006-05-19 13:45:00,5.83734,5.83961,5.83596,5.83596,64000000.0
2006-05-19 13:50:00,5.83678,5.83729,5.83258,5.83425,58000000.0
2006-05-19 13:55:00,5.83432,5.83526,5.83213,5.83487,59000000.0
2006-05-19 14:00:00,5.8344,5.83495,5.8317,5.83447,72000000.0
2006-05-19 14:05:00,5.83413,5.83591,5.83287,5.83466,60000000.0
2006-05-19 14:10:00,5.83452,5.83549,5.82955,5.83316,56000000.0
2006-05-19 14:15:00,5.83371,5.83481,5.83223,5.83481,76000000.0
2006-05-19 14:20:00,5.83476,5.83825,5.83248,5.83825,52000000.0
2006-05-19 14:25:00,5.83862,5.84367,5.83768,5.84367,65000000.0
2006-05-19 14:30:00,5.84379,5.84386,5.8401,5.84285,60000000.0
2006-05-19 14:35:00,5.84452,5.84624,5.8418,5.84251,63000000.0
2006-05-19 14:40:00,5.84236,5.84396,5.84012,5.84112,77000000.0
2006-05-19 14:45:00,5.8405,5.84125,5.83753,5.83974,56000000.0
2006-05-19 14:50:00,5.84029,5.84244,5.83902,5.84237,60000000.0
2006-05-19 14:55:00,5.84258,5.84958,5.84182,5.84958,71000000.0
2006-05-19 15:00:00,5.84951,5.85799,5.84929,5.85772,76000000.0
2006-05-19 15:05:00,5.85788,5.85864,5.85463,5.8556,68000000.0
2006-05-19 15:10:00,5.85638,5.85638,5.85033,5.85185,61000000.0
2006-05-19 15:15:00,5.85321,5.85383,5.85015,5.85061,68000000.0
2006-05-19 15:20:00,5.85068,5.85292,5.84864,5.84901,59000000.0
2006-05-19 15:25:00,5.84981,5.84981,5.84403,5.84515,71000000.0
2006-05-19 15:30:00,5.84358,5.84607,5.84235,5.84445,68000000.0
2006-05-19 15:35:00,5.84458,5.84464,5.83973,5.84297,52000000.0
2006-05-19 15:40:00,5.84436,5.84499,5.84043,5.84437,62000000.0
2006-05-19 15:45:00,5.84534,5.84925,5.84174,5.84925,81000000.0
2006-05-19 15:50:00,5.84941,5.85082,5.84551,5.84882,75000000.0
2006-05-19 15:55:00,5.84956,5.84956,5.84304,5.84536,74000000.0
2006-05-19 16:00:00,5.84512,5.84944,5.84512,5.84931,61000000.0
2006-05-19 16:05:00,5.85053,5.8529,5.8469,5.85113,70000000.0
2006-05-19 16:10:00,5.85116,5.85289,5.84883,5.85139,64000000.0
2006-05-19 16:15:00,5.85166,5.85432,5.85023,5.85023,66000000.0
2006-05-19 16:20:00,5.85169,5.85707,5.85094,5.85682,65000000.0
2006-05-19 16:25:00,5.85685,5.86144,5.85628,5.85884,51000000.0
2006-05-19 16:30:00,5.85951,5.86384,5.85678,5.86384,53000000.0
2006-05-19 16:35:00,5.86267,5.86287,5.85223,5.85548,78000000.0
2006-05-19 16:40:00,5.85487,5.86349,5.85487,5.86263,86000000.0
2006-05-19 16:45:00,5.86217,5.86463,5.85343,5.85568,59000000.0
2006-05-19 16:50:00,5.85567,5.86042,5.85223,5.85958,66000000.0
2006-05-19 16:55:00,5.85946,5.86321,5.85803,5.86205,52000000.0
2006-05-19 17:00:00,5.86239,5.86297,5.85754,5.86063,62000000.0
2006-05-19 17:05:00,5.85966,5.86304,5.85789,5.86198,73000000.0
2006-05-19 17:10:00,5.86231,5.8665,5.86001,5.8665,57000000.0
2006-05-19 17:15:00,5.86616,5.86633,5.86023,5.86236,71000000.0
2006-05-19 17:20:00,5.86343,5.86393,5.8583,5.8589,55000000.0
2006-05-19 17:25:00,5.85889,5.86034,5.85501,5.85669,62000000.0
2006-05-19 17:30:00,5.85743,5.85751,5.85245,5.85321,63000000.0
2006-05-19 17:35:00,5.85319,5.85477,5.85096,5.85207,64000000.0
2006-05-19 17:40:00,5.85245,5.85416,5.85044,5.85235,76000000.0
2006-05-19 17:45:00,5.85165,5.85373,5.84837,5.8485,60000000.0
2006-05-19 17:50:00,5.84855,5.8494,5.847,5.84793,86000000.0
2006-05-19 17:55:00,5.84735,5.84806,5.84041,5.8423,66000000.0
2006-05-19 18:00:00,5.84243,5.84493,5.84203,5.84436,72000000.0
2006-05-19 18:05:00,5.84412,5.8461,5.84204,5.84543,73000000.0
2006-05-19 18:10:00,5.84702,5.8479,5.84544,5.84665,58000000.0
2006-05-19 18:15:00,5.84682,5.84771,5.84419,5.84601,61000000.0
2006-05-19 18:20:00,5.84536,5.84746,5.84224,5.84403,63000000.0
2006-05-19 18:25:00,5.84362,5.84591,5.84256,5.84591,67000000.0
2006-05-19 18:30:00,5.8453,5.84543,5.84228,5.84292,65000000.0
2006-05-19 18:35:00,5.84228,5.84316,5.83782,5.83886,76000000.0
2006-05-19 18:40:00,5.83919,5.84083,5.83754,5.83957,67000000.0
2006-05-19 18:45:00,5.83928,5.84144,5.83825,5.84087,66000000.0
2006-05-19 18:50:00,5.84117,5.84117,5.83837,5.83886,63000000.0
2006-05-19 18:55:00,5.83841,5.84005,5.83631,5.83776,71000000.0
2006-05-19 19:00:00,5.83846,5.84162,5.83721,5.84005,70000000.0
2006-05-19 19:05:00,5.84156,5.84348,5.8397,5.84168,76000000.0
2006-05-19 19:10:00,5.84149,5.84224,5.84005,5.84199,68000000.0
2006-05-19 19:15:00,5.84058,5.84226,5.83529,5.83576,61000000.0
2006-05-19 19:20:00,5.83534,5.83608,5.83308,5.83608,72000000.0
2006-05-19 19:25:00,5.83447,5.83686,5.83361,5.83451,62000000.0
2006-05-19 19:30:00,5.83192,5.83896,5.83192,5.83765,66000000.0
2006-05-19 19:35:00,5.83846,5.83892,5.83576,5.83854,63000000.0
2006-05-19 19:40:00,5.83801,5.83909,5.83722,5.83781,70000000.0
2006-05-19 19:45:00,5.83679,5.83763,5.83412,5.83414,70000000.0
2006-05-19 19:50:00,5.83366,5.8356,5.83208,5.83208,71000000.0
2006-05-19 19:55:00,5.83096,5.83284,5.83029,5.83257,68000000.0
2006-05-19 20:00:00,5.83249,5.83437,5.83118,5.83306,67000000.0
2006-05-19 20:05:00,5.83276,5.83443,5.8319,5.83317,65000000.0
2006-05-19 20:10:00,5.83307,5.83437,5.83136,5.83222,66000000.0
2006-05-19 20:15:00,5.83228,5.83496,5.83215,5.83442,64000000.0
2006-05-19 20:20:00,5.83409,5.83593,5.83347,5.83462,65000000.0
2006-05-19 20:25:00,5.83512,5.83596,5.83441,5.83444,63000000.0
2006-05-19 20:30:00,5.83434,5.83594,5.83414,5.8343,59000000.0
2006-05-19 20:35:00,5.83462,5.83535,5.83059,5.83155,70000000.0
2006-05-19 20:40:00,5.83144,5.83257,5.8267,5.82958,89000000.0
2006-05-19 20:45:00,5.82943,5.83235,5.82796,5.83167,67000000.0
2006-05-19 20:50:00,5.8314,5.83237,5.82876,5.8311,62000000.0
2006-05-19 20:55:00,5.83058,5.83219,5.82911,5.83012,65000000.0
2006-05-19 21:00:00,5.8296,5.831,5.82873,5.83063,72000000.0
2006-05-19 21:05:00,5.83036,5.83164,5.82939,5.82939,66000000.0
2006-05-19 21:10:00,5.82961,5.83114,5.82869,5.82895,62000000.0
2006-05-19 21:15:00,5.82892,5.83081,5.82857,5.82928,68000000.0
2006-05-19 21:20:00,5.82945,5.8314,5.82922,5.83104,52000000.0
2006-05-19 21:25:00,5.83081,5.83197,5.82967,5.82995,58000000.0
2006-05-19 21:30:00,5.83027,5.83239,5.82988,5.83055,59000000.0
2006-05-19 21:35:00,5.83071,5.83201,5.8294,5.83021,88000000.0
2006-05-19 21:40:00,5.83047,5.83161,5.82892,5.83146,65000000.0
2006-05-19 21:45:00,5.83028,5.83199,5.82992,5.8306,62000000.0
2006-05-19 21:50:00,5.83083,5.83267,5.82967,5.83213,62000000.0
2006-05-19 21:55:00,5.83177,5.83276,5.8301,5.8303,72000000.0
2006-05-19 22:00:00,5.8302,5.83359,5.82958,5.8328,79000000.0
2006-05-19 22:05:00,5.83317,5.83431,5.83196,5.83285,67000000.0
2006-05-19 22:10:00,5.8333,5.83426,5.83135,5.8316,64000000.0
2006-05-19 22:15:00,5.83167,5.83249,5.83059,5.83132,69000000.0
2006-05-19 22:20:00,5.83087,5.83226,5.82973,5.83063,69000000.0
2006-05-19 22:25:00,5.83032,5.83085,5.82866,5.82951,63000000.0
2006-05-19 22:30:00,5.82964,5.83,5.82625,5.82845,60000000.0
2006-05-19 22:35:00,5.82833,5.82933,5.82682,5.82855,56000000.0
2006-05-19 22:40:00,5.82856,5.82935,5.82629,5.82863,63000000.0
2006-05-19 22:45:00,5.82818,5.82893,5.82627,5.82742,68000000.0
2006-05-19 22:50:00,5.82741,5.82937,5.82712,5.82824,70000000.0
2006-05-19 22:55:00,5.82886,5.82967,5.82761,5.82869,64000000.0
2006-05-22 02:00:00,5.83656,5.83784,5.83532,5.83532,69000000.0
2006-05-22 02:05:00,5.83569,5.83892,5.83569,5.83875,73000000.0
2006-05-22 02:10:00,5.83916,5.84282,5.8388,5.84198,74000000.0
2006-05-22 02:15:00,5.8424,5.84531,5.84108,5.84414,70000000.0
2006-05-22 02:20:00,5.844,5.84563,5.84213,5.84368,74000000.0
2006-05-22 02:25:00,5.84221,5.84471,5.84142,5.84458,59000000.0
2006-05-22 02:30:00,5.84365,5.84544,5.84265,5.84544,64000000.0
2006-05-22 02:35:00,5.84514,5.84615,5.84344,5.84515,71000000.0
2006-05-22 02:40:00,5.84511,5.84511,5.84297,5.8434,69000000.0
2006-05-22 02:45:00,5.84373,5.84452,5.84211,5.84239,69000000.0
2006-05-22 02:50:00,5.8424,5.84426,5.84168,5.84383,66000000.0
2006-05-22 02:55:00,5.84369,5.84668,5.84287,5.84543,65000000.0
2006-05-22 03:00:00,5.84527,5.84685,5.84444,5.84559,67000000.0
2006-05-22 03:05:00,5.84588,5.84753,5.84477,5.84479,68000000.0
2006-05-22 03:10:00,5.84531,5.84539,5.84316,5.84398,80000000.0
2006-05-22 03:15:00,5.84344,5.84538,5.8431,5.84417,50000000.0
2006-05-22 03:20:00,5.84419,5.84851,5.84381,5.8473,62000000.0
2006-05-22 03:25:00,5.84761,5.84851,5.84702,5.84803,71000000.0
2006-05-22 03:30:00,5.84701,5.85028,5.8468,5.84906,68000000.0
2006-05-22 03:35:00,5.84843,5.84905,5.84655,5.84762,60000000.0
2006-05-22 03:40:00,5.8481,5.84909,5.84647,5.84909,82000000.0
2006-05-22 03:45:00,5.84923,5.84984,5.84786,5.84845,53000000.0
2006-05-22 03:50:00,5.84835,5.84931,5.8452,5.84575,74000000.0
2006-05-22 03:55:00,5.84582,5.84713,5.84489,5.84575,63000000.0
2006-05-22 04:00:00,5.84584,5.84722,5.84516,5.84644,70000000.0
2006-05-22 04:05:00,5.84752,5.8476,5.8455,5.84593,66000000.0
2006-05-22 04:10:00,5.84564,5.84798,5.84564,5.8467,77000000.0
2006-05-22 04:15:00,5.84699,5.84848,5.84584,5.84756,57000000.0
2006-05-22 04:20:00,5.8469,5.84848,5.84595,5.84839,62000000.0
2006-05-22 04:25:00,5.84909,5.85005,5.84763,5.84937,53000000.0
2006-05-22 04:30:00,5.84897,5.8505,5.84847,5.84905,66000000.0
2006-05-22 04:35:00,5.8487,5.85109,5.84843,5.84937,64000000.0
2006-05-22 04:40:00,5.84888,5.85045,5.84839,5.84956,54000000.0
2006-05-22 04:45:00,5.84899,5.8511,5.84782,5.84942,63000000.0
2006-05-22 04:50:00,5.84909,5.85048,5.84802,5.84863,71000000.0
2006-05-22 04:55:00,5.84848,5.85009,5.84841,5.84861,65000000.0
2006-05-22 05:00:00,5.84876,5.85034,5.84812,5.8485,62000000.0
2006-05-22 05:05:00,5.84911,5.85282,5.84824,5.85187,72000000.0
2006-05-22 05:10:00,5.85117,5.85153,5.84731,5.8491,59000000.0
2006-05-22 05:15:00,5.84866,5.84984,5.84563,5.84563,67000000.0
2006-05-22 05:20:00,5.84517,5.84704,5.84303,5.84396,79000000.0
2006-05-22 05:25:00,5.84365,5.84491,5.84195,5.84473,66000000.0
2006-05-22 05:30:00,5.84303,5.84457,5.84067,5.84098,76000000.0
2006-05-22 05:35:00,5.84057,5.84195,5.8376,5.8385,78000000.0
2006-05-22 05:40:00,5.83842,5.8401,5.83806,5.83843,61000000.0
2006-05-22 05:45:00,5.83949,5.84033,5.83829,5.83919,77000000.0
2006-05-22 05:50:00,5.83904,5.84102,5.83871,5.84039,62000000.0
2006-05-22 05:55:00,5.84065,5.84193,5.84016,5.84134,70000000.0
2006-05-22 06:00:00,5.84129,5.84356,5.84062,5.84276,77000000.0
2006-05-22 06:05:00,5.84313,5.84515,5.84132,5.84234,81000000.0
2006-05-22 06:10:00,5.84217,5.84364,5.84113,5.84272,73000000.0
2006-05-22 06:15:00,5.8413,5.84356,5.84124,5.84251,69000000.0
2006-05-22 06:20:00,5.84187,5.84302,5.84063,5.84286,68000000.0
2006-05-22 06:25:00,5.84443,5.84667,5.84217,5.84667,71000000.0
2006-05-22 06:30:00,5.84737,5.84815,5.84588,5.84774,58000000.0
2006-05-22 06:35:00,5.8471,5.84953,5.84608,5.84901,72000000.0
2006-05-22 06:40:00,5.84868,5.85047,5.84689,5.84689,71000000.0
2006-05-22 06:45:00,5.8471,5.84859,5.84593,5.8472,69000000.0
2006-05-22 06:50:00,5.84681,5.84777,5.84555,5.84579,56000000.0
2006-05-22 06:55:00,5.8462,5.84669,5.84191,5.84261,64000000.0
2006-05-22 07:00:00,5.8422,5.84303,5.84126,5.84282,58000000.0
2006-05-22 07:05:00,5.84289,5.8457,5.84223,5.84418,59000000.0
2006-05-22 07:10:00,5.84403,5.84524,5.84312,5.84392,82000000.0
2006-05-22 07:15:00,5.84449,5.84769,5.84365,5.84646,80000000.0
2006-05-22 07:20:00,5.846,5.84775,5.84428,5.8457,76000000.0
2006-05-22 07:25:00,5.84531,5.84906,5.84481,5.8483,78000000.0
2006-05-22 07:30:00,5.84697,5.8488,5.84619,5.84723,61000000.0
2006-05-22 07:35:00,5.84702,5.84792,5.84535,5.84785,63000000.0
2006-05-22 07:40:00,5.84659,5.84958,5.84646,5.84862,55000000.0
2006-05-22 07:45:00,5.85155,5.85483,5.85118,5.85421,59000000.0
2006-05-22 07:50:00,5.854,5.85493,5.85177,5.85377,67000000.0
2006-05-22 07:55:00,5.85367,5.8569,5.85343,5.85489,62000000.0
2006-05-22 08:00:00,5.85542,5.8567,5.85346,5.85506,65000000.0
2006-05-22 08:05:00,5.85457,5.85534,5.85254,5.85434,73000000.0
2006-05-22 08:10:00,5.85381,5.85406,5.85118,5.85133,58000000.0
2006-05-22 08:15:00,5.85111,5.85287,5.84632,5.84758,59000000.0
2006-05-22 08:20:00,5.84678,5.85365,5.84678,5.85327,64000000.0
2006-05-22 08:25:00,5.85212,5.8541,5.85048,5.85121,56000000.0
2006-05-22 08:30:00,5.85161,5.85334,5.85026,5.85159,62000000.0
2006-05-22 08:35:00,5.85102,5.85364,5.85021,5.85196,56000000.0
2006-05-22 08:40:00,5.85202,5.86087,5.85202,5.85918,58000000.0
2006-05-22 08:45:00,5.85993,5.86237,5.8589,5.86066,76000000.0
2006-05-22 08:50:00,5.86143,5.86652,5.85688,5.86518,81000000.0
2006-05-22 08:55:00,5.86442,5.86514,5.86134,5.86227,70000000.0
2006-05-22 09:00:00,5.86278,5.86343,5.85625,5.85726,62000000.0
2006-05-22 09:05:00,5.85793,5.86029,5.85747,5.85928,66000000.0
2006-05-22 09:10:00,5.85922,5.86026,5.85721,5.85832,67000000.0
2006-05-22 09:15:00,5.85802,5.85818,5.85181,5.85371,72000000.0
2006-05-22 09:20:00,5.85329,5.85683,5.8512,5.85683,74000000.0
2006-05-22 09:25:00,5.85648,5.85693,5.85326,5.85545,68000000.0
2006-05-22 09:30:00,5.85621,5.85673,5.85188,5.85389,69000000.0
2006-05-22 09:35:00,5.85287,5.85429,5.84935,5.85429,85000000.0
2006-05-22 09:40:00,5.85389,5.85506,5.85286,5.85439,74000000.0
2006-05-22 09:45:00,5.85414,5.85434,5.85017,5.85162,76000000.0
2006-05-22 09:50:00,5.85093,5.85175,5.84403,5.84598,74000000.0
2006-05-22 09:55:00,5.84607,5.84703,5.84429,5.84517,68000000.0
2006-05-22 10:00:00,5.84467,5.84537,5.84157,5.84312,75000000.0
2006-05-22 10:05:00,5.84262,5.84648,5.84219,5.84492,50000000.0
2006-05-22 10:10:00,5.84458,5.84866,5.84341,5.84809,70000000.0
2006-05-22 10:15:00,5.84798,5.84872,5.84325,5.84492,74000000.0
2006-05-22 10:20:00,5.84499,5.84499,5.83565,5.83736,60000000.0
2006-05-22 10:25:00,5.83824,5.83824,5.83397,5.83489,60000000.0
2006-05-22 10:30:00,5.83464,5.83756,5.83344,5.83735,57000000.0
2006-05-22 10:35:00,5.83794,5.83898,5.83661,5.83799,72000000.0
2006-05-22 10:40:00,5.83888,5.83888,5.83691,5.8382,62000000.0
2006-05-22 10:45:00,5.83801,5.83875,5.83363,5.83472,55000000.0
2006-05-22 10:50:00,5.83474,5.83752,5.83428,5.83636,72000000.0
2006-05-22 10:55:00,5.83554,5.83671,5.83488,5.83628,49000000.0
2006-05-22 11:00:00,5.83638,5.84039,5.83452,5.83968,61000000.0
2006-05-22 11:05:00,5.84021,5.84103,5.83886,5.84027,71000000.0
2006-05-22 11:10:00,5.84019,5.84149,5.83815,5.83918,67000000.0
2006-05-22 11:15:00,5.83929,5.84002,5.83818,5.83868,63000000.0
2006-05-22 11:20:00,5.83926,5.84061,5.83846,5.84061,76000000.0
2006-05-22 11:25:00,5.83939,5.83988,5.83805,5.83903,64000000.0
2006-05-22 11:30:00,5.83883,5.83938,5.83557,5.83731,74000000.0
2006-05-22 11:35:00,5.83693,5.83824,5.83522,5.83711,60000000.0
2006-05-22 11:40:00,5.83674,5.83729,5.83579,5.83712,64000000.0
2006-05-22 11:45:00,5.83784,5.83951,5.83663,5.83914,62000000.0
2006-05-22 11:50:00,5.83906,5.84393,5.83846,5.84025,68000000.0
2006-05-22 11:55:00,5.84006,5.84125,5.83723,5.83801,52000000.0
2006-05-22 12:00:00,5.83777,5.8382,5.83358,5.83377,63000000.0
2006-05-22 12:05:00,5.83323,5.8339,5.8286,5.83016,61000000.0
2006-05-22 12:10:00,5.82984,5.83193,5.82881,5.83193,63000000.0
2006-05-22 12:15:00,5.83241,5.83414,5.83074,5.83414,56000000.0
2006-05-22 12:20:00,5.83442,5.83471,5.82689,5.82689,70000000.0
2006-05-22 12:25:00,5.82788,5.82788,5.82374,5.82546,57000000.0
2006-05-22 12:30:00,5.82612,5.82995,5.82534,5.82995,61000000.0
2006-05-22 12:35:00,5.82955,5.8313,5.82822,5.82942,64000000.0
2006-05-22 12:40:00,5.82901,5.8293,5.826,5.8279,70000000.0
2006-05-22 12:45:00,5.82757,5.82915,5.82596,5.82729,65000000.0
2006-05-22 12:50:00,5.82846,5.8313,5.82793,5.83084,66000000.0
2006-05-22 12:55:00,5.83248,5.83404,5.83128,5.83134,62000000.0
2006-05-22 13:00:00,5.83212,5.83388,5.83037,5.83322,81000000.0
2006-05-22 13:05:00,5.83352,5.83693,5.83329,5.8349,77000000.0
2006-05-22 13:10:00,5.83442,5.83635,5.83369,5.83495,79000000.0
2006-05-22 13:15:00,5.83465,5.83501,5.83263,5.83389,63000000.0
2006-05-22 13:20:00,5.83421,5.83507,5.83305,5.83424,78000000.0
2006-05-22 13:25:00,5.83387,5.83474,5.83175,5.83277,62000000.0
2006-05-22 13:30:00,5.83343,5.83433,5.83261,5.83339,55000000.0
2006-05-22 13:35:00,5.83287,5.83478,5.83237,5.83369,65000000.0
2006-05-22 13:40:00,5.83375,5.83601,5.83357,5.83551,55000000.0
2006-05-22 13:45:00,5.83551,5.83615,5.83241,5.83241,64000000.0
2006-05-22 13:50:00,5.83334,5.83489,5.83246,5.83425,58000000.0
2006-05-22 13:55:00,5.83445,5.83644,5.83259,5.83644,59000000.0
2006-05-22 14:00:00,5.83618,5.83779,5.83459,5.83688,72000000.0
2006-05-22 14:05:00,5.83653,5.84086,5.83414,5.83996,60000000.0
2006-05-22 14:10:00,5.83975,5.84265,5.83889,5.84092,56000000.0
2006-05-22 14:15:00,5.84196,5.84268,5.83948,5.84065,76000000.0
2006-05-22 14:20:00,5.83963,5.84002,5.83659,5.83759,52000000.0
2006-05-22 14:25:00,5.83915,5.84005,5.83633,5.83774,65000000.0
2006-05-22 14:30:00,5.83805,5.83943,5.83492,5.83592,60000000.0
2006-05-22 14:35:00,5.83409,5.83577,5.83193,5.8333,63000000.0
2006-05-22 14:40:00,5.8331,5.83443,5.82882,5.83033,77000000.0
2006-05-22 14:45:00,5.83144,5.83431,5.83011,5.8331,56000000.0
2006-05-22 14:50:00,5.83372,5.8341,5.83117,5.83178,60000000.0
2006-05-22 14:55:00,5.832,5.83675,5.832,5.83657,71000000.0
2006-05-22 15:00:00,5.83606,5.83681,5.83337,5.83453,76000000.0
2006-05-22 15:05:00,5.83494,5.83568,5.83174,5.83187,68000000.0
2006-05-22 15:10:00,5.8309,5.83256,5.82921,5.83198,61000000.0
2006-05-22 15:15:00,5.83151,5.83442,5.83151,5.8324,68000000.0
2006-05-22 15:20:00,5.8333,5.83902,5.8333,5.83894,59000000.0
2006-05-22 15:25:00,5.83933,5.83933,5.83462,5.83771,71000000.0
2006-05-22 15:30:00,5.83846,5.83894,5.8351,5.83636,68000000.0
2006-05-22 15:35:00,5.83629,5.83713,5.83318,5.83594,52000000.0
2006-05-22 15:40:00,5.83475,5.83515,5.831,5.8316,62000000.0
2006-05-22 15:45:00,5.83005,5.83005,5.82197,5.82489,81000000.0
2006-05-22 15:50:00,5.82403,5.82777,5.82403,5.82759,75000000.0
2006-05-22 15:55:00,5.82683,5.82723,5.82142,5.82341,74000000.0
2006-05-22 16:00:00,5.82339,5.82476,5.82178,5.82303,61000000.0
2006-05-22 16:05:00,5.82293,5.82293,5.81875,5.82043,70000000.0
2006-05-22 16:10:00,5.82,5.82457,5.81983,5.82362,64000000.0
2006-05-22 16:15:00,5.82333,5.82333,5.81827,5.81908,66000000.0
2006-05-22 16:20:00,5.81833,5.81834,5.81264,5.81438,65000000.0
2006-05-22 16:25:00,5.81341,5.81594,5.81238,5.81574,51000000.0
2006-05-22 16:30:00,5.8156,5.81735,5.81349,5.81678,53000000.0
2006-05-22 16:35:00,5.81866,5.81866,5.81286,5.81589,78000000.0
2006-05-22 16:40:00,5.8176,5.81799,5.81117,5.8123,86000000.0
2006-05-22 16:45:00,5.81279,5.81455,5.81142,5.81321,59000000.0
2006-05-22 16:50:00,5.81291,5.81549,5.81191,5.81493,66000000.0
2006-05-22 16:55:00,5.81503,5.81679,5.81219,5.81341,52000000.0
2006-05-22 17:00:00,5.81223,5.81226,5.80902,5.8104,62000000.0
2006-05-22 17:05:00,5.81068,5.81333,5.80955,5.81253,73000000.0
2006-05-22 17:10:00,5.81244,5.81244,5.80155,5.80251,57000000.0
2006-05-22 17:15:00,5.80202,5.80402,5.80019,5.80301,71000000.0
2006-05-22 17:20:00,5.80274,5.80588,5.80225,5.80588,55000000.0
2006-05-22 17:25:00,5.80482,5.80508,5.80196,5.80267,62000000.0
2006-05-22 17:30:00,5.8013,5.8026,5.80069,5.80226,63000000.0
2006-05-22 17:35:00,5.80225,5.80349,5.80072,5.80168,64000000.0
2006-05-22 17:40:00,5.80259,5.80345,5.80017,5.80087,76000000.0
2006-05-22 17:45:00,5.80067,5.80225,5.7995,5.7999,60000000.0
2006-05-22 17:50:00,5.79846,5.79894,5.79446,5.79446,86000000.0
2006-05-22 17:55:00,5.7956,5.7982,5.79473,5.79745,66000000.0
2006-05-22 18:00:00,5.79844,5.79954,5.7958,5.79895,72000000.0
2006-05-22 18:05:00,5.80003,5.80284,5.79746,5.79934,73000000.0
2006-05-22 18:10:00,5.79868,5.80275,5.79868,5.80183,58000000.0
2006-05-22 18:15:00,5.80313,5.80344,5.80167,5.8027,61000000.0
2006-05-22 18:20:00,5.80215,5.80372,5.7995,5.8023,63000000.0
2006-05-22 18:25:00,5.80224,5.80528,5.80163,5.80223,67000000.0
2006-05-22 18:30:00,5.80252,5.80396,5.79973,5.80297,65000000.0
2006-05-22 18:35:00,5.80185,5.80369,5.80126,5.80346,76000000.0
2006-05-22 18:40:00,5.80209,5.80312,5.80073,5.80123,67000000.0
2006-05-22 18:45:00,5.80078,5.80142,5.79788,5.80079,66000000.0
2006-05-22 18:50:00,5.80094,5.8024,5.80016,5.80145,63000000.0
2006-05-22 18:55:00,5.80135,5.80281,5.7991,5.80137,71000000.0
2006-05-22 19:00:00,5.80174,5.80359,5.79988,5.80183,70000000.0
2006-05-22 19:05:00,5.80226,5.80269,5.8,5.80091,76000000.0
2006-05-22 19:10:00,5.80088,5.80182,5.79941,5.8013,68000000.0
2006-05-22 19:15:00,5.80127,5.80151,5.79806,5.79962,61000000.0
2006-05-22 19:20:00,5.79987,5.80067,5.7984,5.79925,72000000.0
2006-05-22 19:25:00,5.79893,5.80123,5.79811,5.79867,62000000.0
2006-05-22 19:30:00,5.79873,5.79987,5.79766,5.79786,66000000.0
2006-05-22 19:35:00,5.79819,5.79941,5.79626,5.79681,63000000.0
2006-05-22 19:40:00,5.79642,5.79822,5.7953,5.79725,70000000.0
2006-05-22 19:45:00,5.7982,5.80269,5.79663,5.8015,70000000.0
2006-05-22 19:50:00,5.80118,5.80218,5.79838,5.79924,71000000.0
2006-05-22 19:55:00,5.80008,5.80008,5.79568,5.79698,68000000.0
2006-05-22 20:00:00,5.79704,5.79757,5.78932,5.7908,67000000.0
2006-05-22 20:05:00,5.79073,5.79274,5.78409,5.78458,65000000.0
2006-05-22 20:10:00,5.78462,5.78583,5.77959,5.78087,66000000.0
2006-05-22 20:15:00,5.78117,5.78521,5.77977,5.78435,64000000.0
2006-05-22 20:20:00,5.78527,5.78527,5.78233,5.78402,65000000.0
2006-05-22 20:25:00,5.78242,5.78539,5.78204,5.78372,63000000.0
2006-05-22 20:30:00,5.78361,5.78606,5.78275,5.78577,59000000.0
2006-05-22 20:35:00,5.78547,5.78979,5.78481,5.7891,70000000.0
2006-05-22 20:40:00,5.78906,5.79097,5.78657,5.78787,89000000.0
2006-05-22 20:45:00,5.78704,5.78794,5.78522,5.78632,67000000.0
2006-05-22 20:50:00,5.7862,5.78832,5.78557,5.78744,62000000.0
2006-05-22 20:55:00,5.78779,5.78997,5.78736,5.78952,65000000.0
2006-05-22 21:00:00,5.78839,5.79082,5.78748,5.78876,72000000.0
2006-05-22 21:05:00,5.78894,5.79155,5.78894,5.79028,66000000.0
2006-05-22 21:10:00,5.7908,5.79131,5.78896,5.7896,62000000.0
2006-05-22 21:15:00,5.78874,5.79079,5.78843,5.78902,68000000.0
2006-05-22 21:20:00,5.78854,5.78926,5.78418,5.78418,52000000.0
2006-05-22 21:25:00,5.78387,5.7878,5.78365,5.78712,58000000.0
2006-05-22 21:30:00,5.7863,5.78809,5.78469,5.78469,59000000.0
2006-05-22 21:35:00,5.7849,5.7888,5.7849,5.78753,88000000.0
2006-05-22 21:40:00,5.78836,5.78883,5.78693,5.7877,65000000.0
2006-05-22 21:45:00,5.78693,5.78781,5.7856,5.78689,62000000.0
2006-05-22 21:50:00,5.78695,5.7883,5.78577,5.78611,62000000.0
2006-05-22 21:55:00,5.78618,5.78788,5.78535,5.78772,72000000.0
2006-05-22 22:00:00,5.78753,5.78803,5.78596,5.78782,79000000.0
2006-05-22 22:05:00,5.78811,5.78955,5.78647,5.78881,67000000.0
2006-05-22 22:10:00,5.78867,5.79092,5.78819,5.78971,64000000.0
2006-05-22 22:15:00,5.78803,5.79087,5.78769,5.7893,69000000.0
2006-05-22 22:20:00,5.7902,5.79065,5.7885,5.78914,69000000.0
2006-05-22 22:25:00,5.78885,5.78997,5.7879,5.7879,63000000.0
2006-05-22 22:30:00,5.7874,5.78938,5.7874,5.78924,60000000.0
2006-05-22 22:35:00,5.78952,5.78986,5.78814,5.78893,56000000.0
2006-05-22 22:40:00,5.78942,5.7899,5.78776,5.78803,63000000.0
2006-05-22 22:45:00,5.78837,5.78993,5.78783,5.78871,68000000.0
2006-05-22 22:50:00,5.78852,5.79002,5.78743,5.78743,70000000.0
2006-05-22 22:55:00,5.78763,5.78925,5.78708,5.78889,64000000.0
2006-05-22 23:00:00,5.78783,5.7893,5.7864,5.78852,68000000.0
2006-05-22 23:05:00,5.78838,5.78859,5.78644,5.78795,60000000.0
2006-05-22 23:10:00,5.78792,5.78883,5.78384,5.78384,66000000.0
2006-05-22 23:15:00,5.78417,5.78627,5.78354,5.78354,65000000.0
2006-05-22 23:20:00,5.784,5.78633,5.78359,5.78633,66000000.0
2006-05-22 23:25:00,5.78497,5.78747,5.78445,5.78634,64000000.0
2006-05-22 23:30:00,5.78668,5.78915,5.78622,5.78749,72000000.0
2006-05-22 23:35:00,5.78722,5.78921,5.78717,5.78853,62000000.0
2006-05-22 23:40:00,5.78826,5.78899,5.78697,5.78824,80000000.0
2006-05-22 23:45:00,5.78805,5.7894,5.7868,5.78789,76000000.0
2006-05-22 23:50:00,5.78867,5.79109,5.78749,5.79034,67000000.0
2006-05-22 23:55:00,5.78928,5.79224,5.78884,5.79077,76000000.0
2006-05-23 00:00:00,5.79118,5.79329,5.79094,5.79266,70000000.0
2006-05-23 00:05:00,5.79152,5.79302,5.78973,5.79162,62000000.0
2006-05-23 00:10:00,5.79027,5.79158,5.78993,5.79028,63000000.0
2006-05-23 00:15:00,5.79069,5.79265,5.7905,5.7922,65000000.0
2006-05-23 00:20:00,5.7919,5.79202,5.78986,5.79067,60000000.0
2006-05-23 00:25:00,5.79026,5.79146,5.78913,5.79016,66000000.0
2006-05-23 00:30:00,5.79054,5.79278,5.78981,5.79161,64000000.0
2006-05-23 00:35:00,5.79155,5.79322,5.79155,5.79277,80000000.0
2006-05-23 00:40:00,5.79252,5.79327,5.79147,5.79172,61000000.0
2006-05-23 00:45:00,5.79155,5.79271,5.79148,5.79211,63000000.0
2006-05-23 00:50:00,5.7925,5.79387,5.79081,5.79346,60000000.0
2006-05-23 00:55:00,5.79456,5.79587,5.794,5.79561,66000000.0
2006-05-23 01:00:00,5.79492,5.79889,5.79485,5.79748,63000000.0
2006-05-23 01:05:00,5.79847,5.80026,5.79788,5.80003,70000000.0
2006-05-23 01:10:00,5.80028,5.80028,5.79743,5.79796,55000000.0
2006-05-23 01:15:00,5.79802,5.7984,5.79397,5.79439,63000000.0
2006-05-23 01:20:00,5.79467,5.79592,5.79311,5.79405,59000000.0
2006-05-23 01:25:00,5.79449,5.79522,5.79345,5.79403,70000000.0
2006-05-23 01:30:00,5.79367,5.79829,5.79343,5.79716,68000000.0
2006-05-23 01:35:00,5.79702,5.79814,5.79452,5.79562,71000000.0
2006-05-23 01:40:00,5.79472,5.79637,5.79439,5.79574,72000000.0
2006-05-23 01:45:00,5.79565,5.79676,5.79412,5.79517,68000000.0
2006-05-23 01:50:00,5.79427,5.7988,5.79418,5.79777,67000000.0
2006-05-23 01:55:00,5.79919,5.79919,5.7949,5.7949,61000000.0
2006-05-23 02:00:00,5.79449,5.79689,5.79388,5.79574,69000000.0
2006-05-23 02:05:00,5.79555,5.79609,5.79284,5.79437,73000000.0
2006-05-23 02:10:00,5.79474,5.79749,5.79427,5.79701,74000000.0
2006-05-23 02:15:00,5.79725,5.79793,5.79601,5.79699,70000000.0
2006-05-23 02:20:00,5.79709,5.79739,5.79494,5.79571,74000000.0
2006-05-23 02:25:00,5.79507,5.79646,5.79395,5.79419,59000000.0
2006-05-23 02:30:00,5.79415,5.79557,5.79345,5.79436,64000000.0
2006-05-23 02:35:00,5.79447,5.79567,5.7934,5.79484,71000000.0
2006-05-23 02:40:00,5.79552,5.79659,5.79482,5.79589,69000000.0
2006-05-23 02:45:00,5.79596,5.79761,5.7941,5.79513,69000000.0
2006-05-23 02:50:00,5.79487,5.79614,5.79257,5.79323,66000000.0
2006-05-23 02:55:00,5.79392,5.7958,5.79294,5.79486,65000000.0
2006-05-23 03:00:00,5.79477,5.7964,5.79314,5.79498,67000000.0
2006-05-23 03:05:00,5.79472,5.7956,5.79301,5.79519,68000000.0
2006-05-23 03:10:00,5.79492,5.79707,5.79409,5.79639,80000000.0
2006-05-23 03:15:00,5.79588,5.7961,5.79142,5.79239,50000000.0
2006-05-23 03:20:00,5.79184,5.79338,5.79046,5.79282,62000000.0
2006-05-23 03:25:00,5.79283,5.79332,5.79168,5.79208,71000000.0
2006-05-23 03:30:00,5.79278,5.79287,5.79034,5.79139,68000000.0
2006-05-23 03:35:00,5.79128,5.79169,5.78963,5.79055,60000000.0
2006-05-23 03:40:00,5.78999,5.79155,5.78931,5.79087,82000000.0
2006-05-23 03:45:00,5.78958,5.7911,5.78823,5.7904,53000000.0
2006-05-23 03:50:00,5.79033,5.79158,5.78606,5.7862,74000000.0
2006-05-23 03:55:00,5.7876,5.78796,5.78647,5.78731,63000000.0
2006-05-23 04:00:00,5.78732,5.78982,5.78716,5.78965,70000000.0
2006-05-23 04:05:00,5.78964,5.79089,5.78845,5.79073,66000000.0
2006-05-23 04:10:00,5.79065,5.79193,5.78958,5.79065,77000000.0
2006-05-23 04:15:00,5.78923,5.7907,5.78839,5.78996,57000000.0
2006-05-23 04:20:00,5.78997,5.79015,5.78581,5.7868,62000000.0
2006-05-23 04:25:00,5.78625,5.78821,5.78524,5.78738,53000000.0
2006-05-23 04:30:00,5.78759,5.78969,5.7871,5.78805,66000000.0
2006-05-23 04:35:00,5.78792,5.78913,5.78731,5.78827,64000000.0
2006-05-23 04:40:00,5.78824,5.78857,5.78674,5.78742,54000000.0
2006-05-23 04:45:00,5.78733,5.78836,5.78646,5.78748,63000000.0
2006-05-23 04:50:00,5.78814,5.78935,5.78724,5.78727,71000000.0
2006-05-23 04:55:00,5.78837,5.78902,5.7875,5.78769,65000000.0
2006-05-23 05:00:00,5.78774,5.78895,5.78762,5.78848,62000000.0
2006-05-23 05:05:00,5.78851,5.79136,5.78841,5.79063,72000000.0
2006-05-23 05:10:00,5.79032,5.79136,5.78971,5.79118,59000000.0
2006-05-23 05:15:00,5.78995,5.79121,5.78819,5.78897,67000000.0
2006-05-23 05:20:00,5.78899,5.79022,5.78723,5.78781,79000000.0
2006-05-23 05:25:00,5.78766,5.78875,5.78655,5.78832,66000000.0
2006-05-23 05:30:00,5.78879,5.79011,5.78737,5.7887,76000000.0
2006-05-23 05:35:00,5.78827,5.78925,5.78683,5.78878,78000000.0
2006-05-23 05:40:00,5.78886,5.79061,5.78804,5.78961,61000000.0
2006-05-23 05:45:00,5.78994,5.79064,5.78888,5.78913,77000000.0
2006-05-23 05:50:00,5.78967,5.79039,5.78713,5.78898,62000000.0
2006-05-23 05:55:00,5.78863,5.78999,5.78794,5.78858,70000000.0
2006-05-23 06:00:00,5.78843,5.78956,5.78772,5.78833,77000000.0
2006-05-23 06:05:00,5.78758,5.78925,5.78747,5.78825,81000000.0
2006-05-23 06:10:00,5.78815,5.78945,5.7874,5.78795,73000000.0
2006-05-23 06:15:00,5.78747,5.79198,5.78747,5.79038,69000000.0
2006-05-23 06:20:00,5.79027,5.79162,5.78809,5.78829,68000000.0
2006-05-23 06:25:00,5.78864,5.78939,5.78749,5.78905,71000000.0
2006-05-23 06:30:00,5.79019,5.79019,5.78839,5.78967,58000000.0
2006-05-23 06:35:00,5.78959,5.79394,5.78925,5.79058,72000000.0
2006-05-23 06:40:00,5.79134,5.79339,5.7904,5.79113,71000000.0
2006-05-23 06:45:00,5.78989,5.79081,5.78572,5.78739,69000000.0
2006-05-23 06:50:00,5.78645,5.78728,5.78366,5.78573,56000000.0
2006-05-23 06:55:00,5.7875,5.78759,5.78338,5.7839,64000000.0
2006-05-23 07:00:00,5.78348,5.78563,5.7829,5.78438,58000000.0
2006-05-23 07:05:00,5.78439,5.78725,5.78363,5.78608,59000000.0
2006-05-23 07:10:00,5.78689,5.78863,5.78602,5.78638,82000000.0
2006-05-23 07:15:00,5.78693,5.78752,5.78382,5.78521,80000000.0
2006-05-23 07:20:00,5.78536,5.7884,5.7844,5.78735,76000000.0
2006-05-23 07:25:00,5.78738,5.78895,5.78671,5.78812,78000000.0
2006-05-23 07:30:00,5.78872,5.78885,5.78645,5.7879,61000000.0
2006-05-23 07:35:00,5.78805,5.78982,5.78757,5.78809,63000000.0
2006-05-23 07:40:00,5.78788,5.79072,5.78726,5.79063,55000000.0
2006-05-23 07:45:00,5.79042,5.7915,5.78882,5.7915,59000000.0
2006-05-23 07:50:00,5.7922,5.79459,5.79126,5.79297,67000000.0
2006-05-23 07:55:00,5.79309,5.79387,5.78971,5.79042,62000000.0
2006-05-23 08:00:00,5.78992,5.79262,5.78941,5.79262,65000000.0
2006-05-23 08:05:00,5.79321,5.79503,5.79239,5.79392,73000000.0
2006-05-23 08:10:00,5.79378,5.79787,5.79344,5.79651,58000000.0
2006-05-23 08:15:00,5.79789,5.79833,5.79614,5.79694,59000000.0
2006-05-23 08:20:00,5.79683,5.79758,5.79344,5.79667,64000000.0
2006-05-23 08:25:00,5.79726,5.79764,5.79555,5.79685,56000000.0
2006-05-23 08:30:00,5.79728,5.79946,5.79562,5.79659,62000000.0
2006-05-23 08:35:00,5.79729,5.79877,5.79618,5.79669,56000000.0
2006-05-23 08:40:00,5.79745,5.79787,5.79453,5.79714,58000000.0
2006-05-23 08:45:00,5.79765,5.79765,5.79364,5.79534,76000000.0
2006-05-23 08:50:00,5.79452,5.79452,5.79205,5.79259,81000000.0
2006-05-23 08:55:00,5.79235,5.7948,5.79134,5.79261,70000000.0
2006-05-23 09:00:00,5.79158,5.79396,5.79144,5.79349,62000000.0
2006-05-23 09:05:00,5.79429,5.79538,5.79251,5.79441,66000000.0
2006-05-23 09:10:00,5.79496,5.79505,5.79079,5.79178,67000000.0
2006-05-23 09:15:00,5.79188,5.79394,5.78996,5.79183,72000000.0
2006-05-23 09:20:00,5.79291,5.79505,5.79244,5.79505,74000000.0
2006-05-23 09:25:00,5.79597,5.79985,5.79397,5.79853,68000000.0
2006-05-23 09:30:00,5.79939,5.80775,5.79762,5.80775,69000000.0
2006-05-23 09:35:00,5.80772,5.80813,5.80394,5.8059,85000000.0
2006-05-23 09:40:00,5.80589,5.80656,5.80189,5.80316,74000000.0
2006-05-23 09:45:00,5.80195,5.80475,5.80122,5.80213,76000000.0
2006-05-23 09:50:00,5.803,5.80649,5.80194,5.80509,74000000.0
2006-05-23 09:55:00,5.80354,5.80641,5.8005,5.80272,68000000.0
2006-05-23 10:00:00,5.80215,5.8065,5.80215,5.80325,75000000.0
2006-05-23 10:05:00,5.80381,5.80662,5.80381,5.80482,50000000.0
2006-05-23 10:10:00,5.80539,5.80633,5.80274,5.80476,70000000.0
2006-05-23 10:15:00,5.80513,5.80598,5.80343,5.80439,74000000.0
2006-05-23 10:20:00,5.80392,5.80431,5.80072,5.8013,60000000.0
2006-05-23 10:25:00,5.80153,5.80394,5.80121,5.80366,60000000.0
2006-05-23 10:30:00,5.80336,5.80346,5.80099,5.80123,57000000.0
2006-05-23 10:35:00,5.80083,5.8022,5.79975,5.80135,72000000.0
2006-05-23 10:40:00,5.80156,5.80417,5.80096,5.80386,62000000.0
2006-05-23 10:45:00,5.80209,5.80403,5.7965,5.7965,55000000.0
2006-05-23 10:50:00,5.7969,5.79809,5.79453,5.7962,72000000.0
2006-05-23 10:55:00,5.79684,5.79916,5.79504,5.79894,49000000.0
2006-05-23 11:00:00,5.79884,5.79913,5.79525,5.79636,61000000.0
2006-05-23 11:05:00,5.7962,5.79623,5.79213,5.79265,71000000.0
2006-05-23 11:10:00,5.79188,5.79525,5.79038,5.79448,67000000.0
2006-05-23 11:15:00,5.79491,5.7958,5.79349,5.79377,63000000.0
2006-05-23 11:20:00,5.79321,5.8025,5.79281,5.80194,76000000.0
2006-05-23 11:25:00,5.80167,5.80228,5.80031,5.80124,64000000.0
2006-05-23 11:30:00,5.80027,5.80111,5.79663,5.79752,74000000.0
2006-05-23 11:35:00,5.79743,5.79803,5.7945,5.79572,60000000.0
2006-05-23 11:40:00,5.79667,5.79884,5.79566,5.7981,64000000.0
2006-05-23 11:45:00,5.79836,5.80431,5.79705,5.80431,62000000.0
2006-05-23 11:50:00,5.80286,5.80321,5.80111,5.80121,68000000.0
2006-05-23 11:55:00,5.80036,5.80274,5.79982,5.79982,52000000.0
2006-05-23 12:00:00,5.79953,5.79973,5.79693,5.79847,63000000.0
2006-05-23 12:05:00,5.79763,5.79979,5.79693,5.79719,61000000.0
2006-05-23 12:10:00,5.79697,5.79903,5.79584,5.79653,63000000.0
2006-05-23 12:15:00,5.79694,5.79856,5.79635,5.79745,56000000.0
2006-05-23 12:20:00,5.79728,5.79749,5.79512,5.79619,70000000.0
2006-05-23 12:25:00,5.79593,5.79801,5.79549,5.79701,57000000.0
2006-05-23 12:30:00,5.79648,5.79804,5.79535,5.7964,61000000.0
2006-05-23 12:35:00,5.79512,5.79736,5.79415,5.79727,64000000.0
2006-05-23 12:40:00,5.79607,5.79837,5.79578,5.79709,70000000.0
2006-05-23 12:45:00,5.79739,5.79968,5.79662,5.79762,65000000.0
2006-05-23 12:50:00,5.79847,5.79953,5.7969,5.79898,66000000.0
2006-05-23 12:55:00,5.79881,5.79983,5.79645,5.79908,62000000.0
2006-05-23 13:00:00,5.79872,5.79958,5.79531,5.79629,81000000.0
2006-05-23 13:05:00,5.79605,5.79751,5.79411,5.79471,77000000.0
2006-05-23 13:10:00,5.79556,5.79698,5.79431,5.79618,79000000.0
2006-05-23 13:15:00,5.79625,5.79715,5.79445,5.79501,63000000.0
2006-05-23 13:20:00,5.79519,5.79777,5.79486,5.79702,78000000.0
2006-05-23 13:25:00,5.79713,5.79743,5.79547,5.7958,62000000.0
2006-05-23 13:30:00,5.79643,5.79704,5.79527,5.79641,55000000.0
2006-05-23 13:35:00,5.79571,5.79694,5.79268,5.79364,65000000.0
2006-05-23 13:40:00,5.79452,5.79648,5.79364,5.79517,55000000.0
2006-05-23 13:45:00,5.79514,5.7969,5.79191,5.79406,64000000.0
2006-05-23 13:50:00,5.79427,5.79454,5.792,5.79344,58000000.0
2006-05-23 13:55:00,5.79367,5.79418,5.79113,5.79143,59000000.0
2006-05-23 14:00:00,5.79167,5.79578,5.79167,5.7952,72000000.0
2006-05-23 14:05:00,5.79505,5.79687,5.79446,5.79598,60000000.0
2006-05-23 14:10:00,5.79687,5.79992,5.79613,5.79976,56000000.0
2006-05-23 14:15:00,5.80032,5.80032,5.79796,5.79856,76000000.0
2006-05-23 14:20:00,5.79942,5.80204,5.79867,5.80194,52000000.0
2006-05-23 14:25:00,5.80047,5.80229,5.79979,5.80092,65000000.0
2006-05-23 14:30:00,5.80165,5.80414,5.80108,5.80294,60000000.0
2006-05-23 14:35:00,5.80204,5.804,5.80022,5.80202,63000000.0
2006-05-23 14:40:00,5.80185,5.80305,5.79983,5.80272,77000000.0
2006-05-23 14:45:00,5.80258,5.80258,5.79986,5.80182,56000000.0
2006-05-23 14:50:00,5.80142,5.80334,5.80066,5.80323,60000000.0
2006-05-23 14:55:00,5.80342,5.80492,5.80158,5.80211,71000000.0
2006-05-23 15:00:00,5.80186,5.80469,5.80162,5.80441,76000000.0
2006-05-23 15:05:00,5.80436,5.80449,5.80225,5.80289,68000000.0
2006-05-23 15:10:00,5.8029,5.80346,5.79812,5.79835,61000000.0
2006-05-23 15:15:00,5.79805,5.80269,5.79731,5.80167,68000000.0
2006-05-23 15:20:00,5.80261,5.80407,5.8007,5.80325,59000000.0
2006-05-23 15:25:00,5.80294,5.81124,5.80262,5.80945,71000000.0
2006-05-23 15:30:00,5.81239,5.81534,5.81188,5.81424,68000000.0
2006-05-23 15:35:00,5.81444,5.81546,5.80979,5.8098,52000000.0
2006-05-23 15:40:00,5.80974,5.81077,5.80571,5.80612,62000000.0
2006-05-23 15:45:00,5.80747,5.80831,5.80503,5.80606,81000000.0
2006-05-23 15:50:00,5.80645,5.80857,5.80537,5.80589,75000000.0
2006-05-23 15:55:00,5.80534,5.80759,5.8052,5.8063,74000000.0
2006-05-23 16:00:00,5.80547,5.80547,5.80122,5.80293,61000000.0
2006-05-23 16:05:00,5.80299,5.80598,5.80289,5.80456,70000000.0
2006-05-23 16:10:00,5.80421,5.80678,5.80258,5.80608,64000000.0
2006-05-23 16:15:00,5.80648,5.80987,5.80462,5.80462,66000000.0
2006-05-23 16:20:00,5.80431,5.80505,5.80021,5.80186,65000000.0
2006-05-23 16:25:00,5.80201,5.80291,5.79567,5.79595,51000000.0
2006-05-23 16:30:00,5.79594,5.79594,5.79061,5.79122,53000000.0
2006-05-23 16:35:00,5.79112,5.79319,5.78991,5.7904,78000000.0
2006-05-23 16:40:00,5.79022,5.79413,5.78894,5.79401,86000000.0
2006-05-23 16:45:00,5.79342,5.79487,5.79203,5.79436,59000000.0
2006-05-23 16:50:00,5.79407,5.79581,5.79304,5.79491,66000000.0
2006-05-23 16:55:00,5.79474,5.79685,5.79422,5.79557,52000000.0
2006-05-23 17:00:00,5.79703,5.79925,5.79596,5.79817,62000000.0
2006-05-23 17:05:00,5.79892,5.80948,5.79716,5.80668,73000000.0
2006-05-23 17:10:00,5.80668,5.80733,5.80154,5.80401,57000000.0
2006-05-23 17:15:00,5.80365,5.80489,5.79889,5.79889,71000000.0
2006-05-23 17:20:00,5.79753,5.79959,5.79638,5.79816,55000000.0
2006-05-23 17:25:00,5.79851,5.79956,5.79619,5.79685,62000000.0
2006-05-23 17:30:00,5.79831,5.79924,5.79461,5.79914,63000000.0
2006-05-23 17:35:00,5.79819,5.79853,5.79365,5.7959,64000000.0
2006-05-23 17:40:00,5.79644,5.79644,5.79229,5.79277,76000000.0
2006-05-23 17:45:00,5.79411,5.79645,5.79374,5.79499,60000000.0
2006-05-23 17:50:00,5.79347,5.79736,5.79312,5.79601,86000000.0
2006-05-23 17:55:00,5.79568,5.79941,5.79541,5.79839,66000000.0
2006-05-23 18:00:00,5.79803,5.79831,5.79562,5.79712,72000000.0
2006-05-23 18:05:00,5.79635,5.79806,5.79438,5.79654,73000000.0
2006-05-23 18:10:00,5.7971,5.79772,5.79462,5.79499,58000000.0
2006-05-23 18:15:00,5.79505,5.79534,5.79283,5.79379,61000000.0
2006-05-23 18:20:00,5.79328,5.79542,5.7932,5.79517,63000000.0
2006-05-23 18:25:00,5.79617,5.79636,5.79384,5.79441,67000000.0
2006-05-23 18:30:00,5.79364,5.79481,5.79109,5.79109,65000000.0
2006-05-23 18:35:00,5.79118,5.79435,5.78968,5.79323,76000000.0
2006-05-23 18:40:00,5.79291,5.79437,5.79155,5.79364,67000000.0
2006-05-23 18:45:00,5.79443,5.79643,5.79391,5.79532,66000000.0
2006-05-23 18:50:00,5.79528,5.79581,5.7927,5.79289,63000000.0
2006-05-23 18:55:00,5.79319,5.79517,5.79177,5.79418,71000000.0
2006-05-23 19:00:00,5.79547,5.79708,5.79437,5.79487,70000000.0
2006-05-23 19:05:00,5.79506,5.79819,5.79493,5.79697,76000000.0
2006-05-23 19:10:00,5.79673,5.79781,5.79509,5.79607,68000000.0
2006-05-23 19:15:00,5.79585,5.79852,5.79572,5.79801,61000000.0
2006-05-23 19:20:00,5.79808,5.79874,5.79542,5.79566,72000000.0
2006-05-23 19:25:00,5.79603,5.79661,5.79012,5.79089,62000000.0
2006-05-23 19:30:00,5.79074,5.79406,5.79074,5.79351,66000000.0
2006-05-23 19:35:00,5.79355,5.79438,5.79272,5.79416,63000000.0
2006-05-23 19:40:00,5.79465,5.79501,5.79183,5.79501,70000000.0
2006-05-23 19:45:00,5.79493,5.79685,5.79227,5.79263,70000000.0
2006-05-23 19:50:00,5.79303,5.79473,5.79143,5.79448,71000000.0
2006-05-23 19:55:00,5.79401,5.79518,5.79301,5.79444,68000000.0
2006-05-23 20:00:00,5.79437,5.79508,5.79166,5.79199,67000000.0
2006-05-23 20:05:00,5.79205,5.79362,5.79106,5.79226,65000000.0
2006-05-23 20:10:00,5.79132,5.79165,5.78338,5.7848,66000000.0
2006-05-23 20:15:00,5.78502,5.7873,5.78345,5.78613,64000000.0
2006-05-23 20:20:00,5.78788,5.78788,5.78504,5.78542,65000000.0
2006-05-23 20:25:00,5.78572,5.78699,5.78518,5.78574,63000000.0
2006-05-23 20:30:00,5.78566,5.78881,5.78553,5.78749,59000000.0
2006-05-23 20:35:00,5.78759,5.78886,5.78553,5.78601,70000000.0
2006-05-23 20:40:00,5.78568,5.78703,5.78445,5.78624,89000000.0
2006-05-23 20:45:00,5.78703,5.78737,5.78452,5.78577,67000000.0
2006-05-23 20:50:00,5.78586,5.78819,5.78543,5.78614,62000000.0
2006-05-23 20:55:00,5.78564,5.78921,5.78564,5.78703,65000000.0
2006-05-23 21:00:00,5.78666,5.78972,5.78612,5.78908,72000000.0
2006-05-23 21:05:00,5.78945,5.79111,5.78865,5.78938,66000000.0
2006-05-23 21:10:00,5.78907,5.79156,5.7884,5.78929,62000000.0
2006-05-23 21:15:00,5.78917,5.79066,5.78845,5.79048,68000000.0
2006-05-23 21:20:00,5.79029,5.79092,5.78877,5.78879,52000000.0
2006-05-23 21:25:00,5.78889,5.78925,5.78673,5.78799,58000000.0
2006-05-23 21:30:00,5.78707,5.78919,5.78687,5.78793,59000000.0
2006-05-23 21:35:00,5.78789,5.79037,5.78672,5.78806,88000000.0
2006-05-23 21:40:00,5.78909,5.7892,5.78707,5.78913,65000000.0
2006-05-23 21:45:00,5.78908,5.78908,5.78659,5.78822,62000000.0
2006-05-23 21:50:00,5.78856,5.79318,5.78728,5.79313,62000000.0
2006-05-23 21:55:00,5.79453,5.79787,5.79297,5.79379,72000000.0
2006-05-23 22:00:00,5.79401,5.7956,5.79319,5.79393,79000000.0
2006-05-23 22:05:00,5.79385,5.80228,5.79351,5.80164,67000000.0
2006-05-23 22:10:00,5.80165,5.80498,5.80077,5.80198,64000000.0
2006-05-23 22:15:00,5.80231,5.80488,5.80004,5.80138,69000000.0
2006-05-23 22:20:00,5.80097,5.80156,5.79877,5.80156,69000000.0
2006-05-23 22:25:00,5.79998,5.80564,5.79998,5.80564,63000000.0
2006-05-23 22:30:00,5.80413,5.80508,5.8009,5.80366,60000000.0
2006-05-23 22:35:00,5.80374,5.80466,5.80113,5.80242,56000000.0
2006-05-23 22:40:00,5.80324,5.80486,5.80162,5.80195,63000000.0
2006-05-23 22:45:00,5.80211,5.80609,5.80128,5.80609,68000000.0
2006-05-23 22:50:00,5.80576,5.80724,5.80467,5.80704,70000000.0
2006-05-23 22:55:00,5.80818,5.81237,5.80679,5.81131,64000000.0
2006-05-23 23:00:00,5.81163,5.8131,5.80875,5.80976,68000000.0
2006-05-23 23:05:00,5.81113,5.81331,5.80912,5.80912,60000000.0
2006-05-23 23:10:00,5.80956,5.81129,5.8087,5.8096,66000000.0
2006-05-23 23:15:00,5.8105,5.81085,5.80853,5.81076,65000000.0
2006-05-23 23:20:00,5.81087,5.81117,5.80534,5.80649,66000000.0
2006-05-23 23:25:00,5.80644,5.80837,5.80563,5.80797,64000000.0
2006-05-23 23:30:00,5.80821,5.81359,5.80714,5.80995,72000000.0
2006-05-23 23:35:00,5.80942,5.81341,5.80816,5.81133,62000000.0
2006-05-23 23:40:00,5.8113,5.81297,5.80678,5.80783,80000000.0
2006-05-23 23:45:00,5.80636,5.81136,5.80536,5.81129,76000000.0
2006-05-23 23:50:00,5.81161,5.81313,5.80966,5.81239,67000000.0
2006-05-23 23:55:00,5.8115,5.82732,5.8115,5.82581,76000000.0
2006-05-24 00:00:00,5.82517,5.83013,5.82421,5.82872,70000000.0
2006-05-24 00:05:00,5.82763,5.83206,5.82664,5.8289,62000000.0
2006-05-24 00:10:00,5.82848,5.8299,5.82637,5.82686,63000000.0
2006-05-24 00:15:00,5.82598,5.82859,5.82158,5.82821,65000000.0
2006-05-24 00:20:00,5.82617,5.82778,5.82457,5.82778,60000000.0
2006-05-24 00:25:00,5.82695,5.82836,5.8243,5.82455,66000000.0
2006-05-24 00:30:00,5.82431,5.82565,5.82268,5.82518,64000000.0
2006-05-24 00:35:00,5.82464,5.82846,5.82464,5.82772,80000000.0
2006-05-24 00:40:00,5.82755,5.82815,5.82451,5.82524,61000000.0
2006-05-24 00:45:00,5.82607,5.82969,5.8247,5.82925,63000000.0
2006-05-24 00:50:00,5.82939,5.83091,5.82472,5.82474,60000000.0
2006-05-24 00:55:00,5.82467,5.82731,5.82448,5.82448,66000000.0
2006-05-24 01:00:00,5.82541,5.82648,5.824,5.82511,63000000.0
2006-05-24 01:05:00,5.82503,5.82718,5.82444,5.82587,70000000.0
2006-05-24 01:10:00,5.82547,5.82765,5.82531,5.8271,55000000.0
2006-05-24 01:15:00,5.82674,5.82788,5.82555,5.82721,63000000.0
2006-05-24 01:20:00,5.82728,5.83069,5.82699,5.82799,59000000.0
2006-05-24 01:25:00,5.82756,5.82945,5.82551,5.82571,70000000.0
2006-05-24 01:30:00,5.82611,5.82648,5.82255,5.82283,68000000.0
2006-05-24 01:35:00,5.82261,5.82365,5.82134,5.82168,71000000.0
2006-05-24 01:40:00,5.82281,5.82354,5.82181,5.82228,72000000.0
2006-05-24 01:45:00,5.82205,5.8231,5.82105,5.8226,68000000.0
2006-05-24 01:50:00,5.82209,5.82352,5.82117,5.82322,67000000.0
2006-05-24 01:55:00,5.82181,5.82331,5.82038,5.82116,61000000.0
2006-05-24 02:00:00,5.81935,5.82175,5.81905,5.82021,69000000.0
2006-05-24 02:05:00,5.81999,5.82114,5.81636,5.81749,73000000.0
2006-05-24 02:10:00,5.8173,5.81816,5.8121,5.81407,74000000.0
2006-05-24 02:15:00,5.81502,5.8172,5.81414,5.81517,70000000.0
2006-05-24 02:20:00,5.81561,5.8163,5.81218,5.81441,74000000.0
2006-05-24 02:25:00,5.81384,5.81977,5.8134,5.81926,59000000.0
2006-05-24 02:30:00,5.81865,5.8195,5.81714,5.8187,64000000.0
2006-05-24 02:35:00,5.81867,5.82055,5.81767,5.81971,71000000.0
2006-05-24 02:40:00,5.81954,5.82212,5.81885,5.82194,69000000.0
2006-05-24 02:45:00,5.82167,5.82332,5.82131,5.82312,69000000.0
2006-05-24 02:50:00,5.82359,5.82568,5.82204,5.82568,66000000.0
2006-05-24 02:55:00,5.82622,5.83003,5.82405,5.8297,65000000.0
2006-05-24 03:00:00,5.83021,5.83094,5.828,5.82879,67000000.0
2006-05-24 03:05:00,5.82866,5.83091,5.82722,5.82948,68000000.0
2006-05-24 03:10:00,5.82818,5.82833,5.82486,5.82541,80000000.0
2006-05-24 03:15:00,5.82575,5.82644,5.82251,5.82465,50000000.0
2006-05-24 03:20:00,5.82445,5.82534,5.82197,5.82354,62000000.0
2006-05-24 03:25:00,5.8237,5.82436,5.8199,5.82005,71000000.0
2006-05-24 03:30:00,5.81966,5.81983,5.81766,5.81954,68000000.0
2006-05-24 03:35:00,5.81975,5.82206,5.81854,5.82165,60000000.0
2006-05-24 03:40:00,5.82167,5.82369,5.82108,5.82229,82000000.0
2006-05-24 03:45:00,5.8219,5.8234,5.82107,5.8229,53000000.0
2006-05-24 03:50:00,5.82282,5.82324,5.82122,5.82182,74000000.0
2006-05-24 03:55:00,5.82206,5.82319,5.82059,5.82263,63000000.0
2006-05-24 04:00:00,5.82142,5.82291,5.81934,5.81934,70000000.0
2006-05-24 04:05:00,5.81972,5.82036,5.8171,5.8171,66000000.0
2006-05-24 04:10:00,5.81699,5.81955,5.81699,5.81748,77000000.0
2006-05-24 04:15:00,5.81806,5.81865,5.81676,5.81699,57000000.0
2006-05-24 04:20:00,5.81781,5.81884,5.81595,5.81637,62000000.0
2006-05-24 04:25:00,5.81667,5.81813,5.81562,5.81694,53000000.0
2006-05-24 04:30:00,5.81698,5.81733,5.81496,5.81547,66000000.0
2006-05-24 04:35:00,5.81539,5.81703,5.81398,5.81591,64000000.0
2006-05-24 04:40:00,5.81631,5.81871,5.81569,5.81646,54000000.0
2006-05-24 04:45:00,5.81523,5.81692,5.81472,5.81598,63000000.0
2006-05-24 04:50:00,5.81657,5.81866,5.81614,5.81864,71000000.0
2006-05-24 04:55:00,5.81849,5.81918,5.817,5.81832,65000000.0
2006-05-24 05:00:00,5.81916,5.8205,5.81828,5.8196,62000000.0
2006-05-24 05:05:00,5.82016,5.82028,5.8186,5.81979,72000000.0
2006-05-24 05:10:00,5.8196,5.81988,5.81803,5.81944,59000000.0
2006-05-24 05:15:00,5.81946,5.82023,5.81822,5.82011,67000000.0
2006-05-24 05:20:00,5.81986,5.82203,5.81948,5.82203,79000000.0
2006-05-24 05:25:00,5.82165,5.82269,5.82042,5.82223,66000000.0
2006-05-24 05:30:00,5.82295,5.82402,5.82152,5.82398,76000000.0
2006-05-24 05:35:00,5.82408,5.82462,5.82201,5.82331,78000000.0
2006-05-24 05:40:00,5.82368,5.8246,5.82213,5.82272,61000000.0
2006-05-24 05:45:00,5.82213,5.82287,5.82083,5.8214,77000000.0
2006-05-24 05:50:00,5.82216,5.82274,5.82146,5.82218,62000000.0
2006-05-24 05:55:00,5.82224,5.82315,5.82055,5.82226,70000000.0
2006-05-24 06:00:00,5.82153,5.82351,5.82147,5.82278,77000000.0
2006-05-24 06:05:00,5.82288,5.82562,5.82288,5.82482,81000000.0
2006-05-24 06:10:00,5.82454,5.82804,5.82394,5.82684,73000000.0
2006-05-24 06:15:00,5.82627,5.82693,5.82399,5.8258,69000000.0
2006-05-24 06:20:00,5.82526,5.82599,5.8232,5.82456,68000000.0
2006-05-24 06:25:00,5.8236,5.82506,5.82318,5.82438,71000000.0
2006-05-24 06:30:00,5.82454,5.82689,5.82416,5.82673,58000000.0
2006-05-24 06:35:00,5.82722,5.82823,5.82451,5.82614,72000000.0
2006-05-24 06:40:00,5.82637,5.82702,5.8239,5.82422,71000000.0
2006-05-24 06:45:00,5.82407,5.82498,5.82139,5.8222,69000000.0
2006-05-24 06:50:00,5.82251,5.82532,5.82251,5.82324,56000000.0
2006-05-24 06:55:00,5.82358,5.82459,5.82218,5.82344,64000000.0
2006-05-24 07:00:00,5.82323,5.82387,5.82207,5.82326,58000000.0
2006-05-24 07:05:00,5.82319,5.82399,5.81985,5.82048,59000000.0
2006-05-24 07:10:00,5.81919,5.82075,5.81834,5.81981,82000000.0
2006-05-24 07:15:00,5.82003,5.82117,5.81859,5.81989,80000000.0
2006-05-24 07:20:00,5.81961,5.82156,5.81839,5.81926,76000000.0
2006-05-24 07:25:00,5.82047,5.82288,5.81907,5.82239,78000000.0
2006-05-24 07:30:00,5.82254,5.82615,5.82112,5.82557,61000000.0
2006-05-24 07:35:00,5.82667,5.82667,5.82229,5.82302,63000000.0
2006-05-24 07:40:00,5.82367,5.82845,5.82235,5.82711,55000000.0
2006-05-24 07:45:00,5.82756,5.83222,5.82628,5.83222,59000000.0
2006-05-24 07:50:00,5.83221,5.83263,5.82474,5.82601,67000000.0
2006-05-24 07:55:00,5.82565,5.82695,5.8237,5.82667,62000000.0
2006-05-24 08:00:00,5.82653,5.83038,5.82607,5.82702,65000000.0
2006-05-24 08:05:00,5.82723,5.82779,5.82507,5.82542,73000000.0
2006-05-24 08:10:00,5.82443,5.82686,5.82309,5.82486,58000000.0
2006-05-24 08:15:00,5.82519,5.82631,5.8225,5.82401,59000000.0
2006-05-24 08:20:00,5.82308,5.82416,5.82076,5.82166,64000000.0
2006-05-24 08:25:00,5.82106,5.82206,5.81868,5.82158,56000000.0
2006-05-24 08:30:00,5.822,5.82458,5.82153,5.82332,62000000.0
2006-05-24 08:35:00,5.82333,5.8246,5.82204,5.82321,56000000.0
2006-05-24 08:40:00,5.82367,5.82505,5.82005,5.82056,58000000.0
2006-05-24 08:45:00,5.8207,5.82194,5.81815,5.82064,76000000.0
2006-05-24 08:50:00,5.81917,5.81998,5.80966,5.81008,81000000.0
2006-05-24 08:55:00,5.80968,5.81363,5.80853,5.81005,70000000.0
2006-05-24 09:00:00,5.80869,5.8091,5.80285,5.804,62000000.0
2006-05-24 09:05:00,5.80547,5.80886,5.8047,5.80811,66000000.0
2006-05-24 09:10:00,5.80756,5.80855,5.804,5.80732,67000000.0
2006-05-24 09:15:00,5.80679,5.80708,5.80269,5.80509,72000000.0
2006-05-24 09:20:00,5.80466,5.80695,5.80333,5.8067,74000000.0
2006-05-24 09:25:00,5.80836,5.81077,5.80711,5.80901,68000000.0
2006-05-24 09:30:00,5.80915,5.81013,5.80516,5.80868,69000000.0
2006-05-24 09:35:00,5.80801,5.80837,5.8039,5.80527,85000000.0
2006-05-24 09:40:00,5.80316,5.80432,5.79761,5.79793,74000000.0
2006-05-24 09:45:00,5.79821,5.79931,5.79403,5.79931,76000000.0
2006-05-24 09:50:00,5.79844,5.80096,5.79594,5.80058,74000000.0
2006-05-24 09:55:00,5.80057,5.8029,5.79908,5.80152,68000000.0
2006-05-24 10:00:00,5.80178,5.80178,5.78625,5.78816,75000000.0
2006-05-24 10:05:00,5.78838,5.79099,5.78708,5.79024,50000000.0
2006-05-24 10:10:00,5.79052,5.7942,5.79016,5.79306,70000000.0
2006-05-24 10:15:00,5.79325,5.79561,5.79223,5.79561,74000000.0
2006-05-24 10:20:00,5.79336,5.79493,5.79189,5.79278,60000000.0
2006-05-24 10:25:00,5.79184,5.79401,5.7904,5.79183,60000000.0
2006-05-24 10:30:00,5.79001,5.79098,5.78677,5.7901,57000000.0
2006-05-24 10:35:00,5.78837,5.78972,5.78616,5.78846,72000000.0
2006-05-24 10:40:00,5.78824,5.79177,5.7878,5.79075,62000000.0
2006-05-24 10:45:00,5.79159,5.79162,5.78916,5.79121,55000000.0
2006-05-24 10:50:00,5.79119,5.79303,5.78984,5.79197,72000000.0
2006-05-24 10:55:00,5.79163,5.79351,5.79109,5.79267,49000000.0
2006-05-24 11:00:00,5.79208,5.79357,5.79131,5.79299,61000000.0
2006-05-24 11:05:00,5.79312,5.79442,5.79136,5.79442,71000000.0
2006-05-24 11:10:00,5.79398,5.79757,5.79346,5.79757,67000000.0
2006-05-24 11:15:00,5.7963,5.79801,5.79443,5.79669,63000000.0
2006-05-24 11:20:00,5.79526,5.79724,5.79479,5.7958,76000000.0
2006-05-24 11:25:00,5.79524,5.79749,5.79406,5.79535,64000000.0
2006-05-24 11:30:00,5.79517,5.7972,5.79298,5.79298,74000000.0
2006-05-24 11:35:00,5.79406,5.79571,5.79039,5.7929,60000000.0
2006-05-24 11:40:00,5.79301,5.79527,5.79161,5.7938,64000000.0
2006-05-24 11:45:00,5.79342,5.79449,5.78796,5.78931,62000000.0
2006-05-24 11:50:00,5.79014,5.79148,5.78805,5.79076,68000000.0
2006-05-24 11:55:00,5.79059,5.791,5.78858,5.78985,52000000.0
2006-05-24 12:00:00,5.7902,5.79252,5.78934,5.79151,63000000.0
2006-05-24 12:05:00,5.79101,5.79257,5.78841,5.79072,61000000.0
2006-05-24 12:10:00,5.79069,5.79247,5.79013,5.79152,63000000.0
2006-05-24 12:15:00,5.79157,5.79206,5.78732,5.78808,56000000.0
2006-05-24 12:20:00,5.78884,5.79016,5.78796,5.78894,70000000.0
2006-05-24 12:25:00,5.78855,5.79165,5.78762,5.78876,57000000.0
2006-05-24 12:30:00,5.78929,5.78964,5.78175,5.78278,61000000.0
2006-05-24 12:35:00,5.78289,5.78535,5.7806,5.78142,64000000.0
2006-05-24 12:40:00,5.78188,5.78475,5.78008,5.78245,70000000.0
2006-05-24 12:45:00,5.78312,5.78748,5.78312,5.78545,65000000.0
2006-05-24 12:50:00,5.78614,5.78757,5.78402,5.78645,66000000.0
2006-05-24 12:55:00,5.78549,5.78688,5.78436,5.78608,62000000.0
2006-05-24 13:00:00,5.78705,5.78878,5.78509,5.78706,81000000.0
2006-05-24 13:05:00,5.78717,5.7899,5.78616,5.78682,77000000.0
2006-05-24 13:10:00,5.78823,5.79084,5.78673,5.78986,79000000.0
2006-05-24 13:15:00,5.79018,5.7902,5.78707,5.78707,63000000.0
2006-05-24 13:20:00,5.78678,5.79145,5.78678,5.79009,78000000.0
2006-05-24 13:25:00,5.78966,5.79222,5.78842,5.79222,62000000.0
2006-05-24 13:30:00,5.79169,5.79295,5.7894,5.79295,55000000.0
2006-05-24 13:35:00,5.79294,5.79523,5.79181,5.79228,65000000.0
2006-05-24 13:40:00,5.79397,5.79464,5.79057,5.79276,55000000.0
2006-05-24 13:45:00,5.79287,5.79549,5.79258,5.79401,64000000.0
2006-05-24 13:50:00,5.79504,5.79616,5.79191,5.79191,58000000.0
2006-05-24 13:55:00,5.79226,5.79766,5.79226,5.79611,59000000.0
2006-05-24 14:00:00,5.79493,5.79604,5.79321,5.79474,72000000.0
2006-05-24 14:05:00,5.79509,5.79509,5.79182,5.79254,60000000.0
2006-05-24 14:10:00,5.793,5.79511,5.79192,5.79488,56000000.0
2006-05-24 14:15:00,5.79473,5.79524,5.79321,5.79383,76000000.0
2006-05-24 14:20:00,5.79367,5.79389,5.79206,5.79289,52000000.0
2006-05-24 14:25:00,5.79291,5.79431,5.79232,5.79366,65000000.0
2006-05-24 14:30:00,5.79256,5.79256,5.7855,5.78581,60000000.0
2006-05-24 14:35:00,5.78567,5.78595,5.78531,5.78533,63000000.0
2006-05-24 14:40:00,5.78547,5.78871,5.78547,5.78592,77000000.0
2006-05-24 14:45:00,5.78549,5.78556,5.7792,5.77926,56000000.0
2006-05-24 14:50:00,5.7784,5.78169,5.77692,5.78034,60000000.0
2006-05-24 14:55:00,5.78101,5.7858,5.78082,5.7858,71000000.0
2006-05-24 15:00:00,5.78586,5.79238,5.78443,5.7922,76000000.0
2006-05-24 15:05:00,5.79237,5.79303,5.78904,5.7927,68000000.0
2006-05-24 15:10:00,5.79349,5.80436,5.79343,5.80436,61000000.0
2006-05-24 15:15:00,5.80728,5.80861,5.80238,5.80449,68000000.0
2006-05-24 15:20:00,5.80337,5.80418,5.79972,5.80128,59000000.0
2006-05-24 15:25:00,5.80192,5.80317,5.79944,5.80069,71000000.0
2006-05-24 15:30:00,5.80021,5.80057,5.79614,5.79673,68000000.0
2006-05-24 15:35:00,5.79645,5.79947,5.79543,5.79854,52000000.0
2006-05-24 15:40:00,5.798,5.80028,5.79759,5.79958,62000000.0
2006-05-24 15:45:00,5.79932,5.801,5.79744,5.79975,81000000.0
2006-05-24 15:50:00,5.79941,5.80076,5.7983,5.80076,75000000.0
2006-05-24 15:55:00,5.80016,5.80144,5.7982,5.80076,74000000.0
2006-05-24 16:00:00,5.80124,5.81436,5.79974,5.81436,61000000.0
2006-05-24 16:05:00,5.81506,5.82286,5.81259,5.82097,70000000.0
2006-05-24 16:10:00,5.82023,5.82059,5.81443,5.8148,64000000.0
2006-05-24 16:15:00,5.816,5.82206,5.81455,5.82206,66000000.0
2006-05-24 16:20:00,5.82404,5.82806,5.82249,5.82504,65000000.0
2006-05-24 16:25:00,5.82539,5.82597,5.82106,5.82266,51000000.0
2006-05-24 16:30:00,5.82335,5.82786,5.82268,5.82716,53000000.0
2006-05-24 16:35:00,5.82793,5.8391,5.82793,5.8382,78000000.0
2006-05-24 16:40:00,5.83967,5.84185,5.83374,5.83453,86000000.0
2006-05-24 16:45:00,5.83437,5.83996,5.83301,5.83563,59000000.0
2006-05-24 16:50:00,5.83566,5.83587,5.83258,5.83512,66000000.0
2006-05-24 16:55:00,5.83606,5.83666,5.83418,5.83589,52000000.0
2006-05-24 17:00:00,5.83513,5.83603,5.82923,5.83158,62000000.0
2006-05-24 17:05:00,5.83267,5.83651,5.83267,5.83483,73000000.0
2006-05-24 17:10:00,5.83487,5.83658,5.83201,5.83452,57000000.0
2006-05-24 17:15:00,5.83553,5.84909,5.83506,5.84909,71000000.0
2006-05-24 17:20:00,5.84965,5.84997,5.84406,5.84458,55000000.0
2006-05-24 17:25:00,5.84474,5.84546,5.8424,5.84542,62000000.0
2006-05-24 17:30:00,5.84518,5.84593,5.84229,5.84332,63000000.0
2006-05-24 17:35:00,5.84401,5.8447,5.83801,5.83836,64000000.0
2006-05-24 17:40:00,5.83827,5.84044,5.83724,5.8386,76000000.0
2006-05-24 17:45:00,5.84003,5.84035,5.83646,5.83815,60000000.0
2006-05-24 17:50:00,5.83823,5.84246,5.83722,5.84065,86000000.0
2006-05-24 17:55:00,5.84078,5.84289,5.83872,5.84289,66000000.0
2006-05-24 18:00:00,5.8429,5.84642,5.84243,5.8445,72000000.0
2006-05-24 18:05:00,5.84498,5.84557,5.84178,5.84197,73000000.0
2006-05-24 18:10:00,5.84166,5.84797,5.84166,5.84576,58000000.0
2006-05-24 18:15:00,5.84512,5.84711,5.84485,5.84542,61000000.0
2006-05-24 18:20:00,5.84447,5.84724,5.83902,5.83948,63000000.0
2006-05-24 18:25:00,5.83921,5.84096,5.83776,5.83969,67000000.0
2006-05-24 18:30:00,5.84007,5.84156,5.83756,5.83812,65000000.0
2006-05-24 18:35:00,5.83847,5.84013,5.83757,5.83997,76000000.0
2006-05-24 18:40:00,5.83859,5.84052,5.83789,5.83882,67000000.0
2006-05-24 18:45:00,5.83767,5.83975,5.83679,5.83803,66000000.0
2006-05-24 18:50:00,5.83897,5.84023,5.83816,5.83936,63000000.0
2006-05-24 18:55:00,5.83971,5.84046,5.83824,5.83871,71000000.0
2006-05-24 19:00:00,5.8389,5.84096,5.83835,5.83982,70000000.0
2006-05-24 19:05:00,5.8396,5.84115,5.83918,5.83928,76000000.0
2006-05-24 19:10:00,5.83948,5.84121,5.83939,5.84103,68000000.0
2006-05-24 19:15:00,5.84043,5.84322,5.83952,5.83952,61000000.0
2006-05-24 19:20:00,5.83966,5.84186,5.83885,5.84044,72000000.0
2006-05-24 19:25:00,5.83979,5.84077,5.83874,5.83983,62000000.0
2006-05-24 19:30:00,5.83929,5.83929,5.83707,5.83819,66000000.0
2006-05-24 19:35:00,5.8387,5.8387,5.83483,5.83623,63000000.0
2006-05-24 19:40:00,5.83658,5.83662,5.83057,5.83285,70000000.0
2006-05-24 19:45:00,5.83277,5.83514,5.83149,5.83478,70000000.0
2006-05-24 19:50:00,5.83535,5.83562,5.83176,5.83425,71000000.0
2006-05-24 19:55:00,5.83436,5.8373,5.83299,5.8363,68000000.0
2006-05-24 20:00:00,5.83514,5.83585,5.83329,5.83408,67000000.0
2006-05-24 20:05:00,5.83379,5.83459,5.83242,5.83441,65000000.0
2006-05-24 20:10:00,5.83377,5.83578,5.83301,5.83344,66000000.0
2006-05-24 20:15:00,5.8342,5.83446,5.83257,5.83423,64000000.0
2006-05-24 20:20:00,5.83436,5.83478,5.83076,5.83232,65000000.0
2006-05-24 20:25:00,5.83159,5.83362,5.83017,5.83053,63000000.0
2006-05-24 20:30:00,5.82881,5.83024,5.82778,5.82873,59000000.0
2006-05-24 20:35:00,5.83056,5.83107,5.82815,5.83024,70000000.0
2006-05-24 20:40:00,5.83068,5.83239,5.82946,5.83028,89000000.0
2006-05-24 20:45:00,5.83067,5.83151,5.82741,5.82741,67000000.0
2006-05-24 20:50:00,5.82866,5.82949,5.82509,5.82695,62000000.0
2006-05-24 20:55:00,5.82639,5.82741,5.82478,5.8269,65000000.0
2006-05-24 21:00:00,5.8274,5.83119,5.82735,5.82948,72000000.0
2006-05-24 21:05:00,5.83016,5.83159,5.82915,5.82989,66000000.0
2006-05-24 21:10:00,5.82987,5.83145,5.82801,5.82918,62000000.0
2006-05-24 21:15:00,5.82973,5.83163,5.82875,5.8302,68000000.0
2006-05-24 21:20:00,5.83006,5.83111,5.82949,5.82996,52000000.0
2006-05-24 21:25:00,5.83011,5.83196,5.82957,5.83096,58000000.0
2006-05-24 21:30:00,5.83136,5.83264,5.83029,5.8306,59000000.0
2006-05-24 21:35:00,5.83115,5.83268,5.83035,5.83223,88000000.0
2006-05-24 21:40:00,5.83159,5.83191,5.82926,5.83025,65000000.0
2006-05-24 21:45:00,5.82956,5.82956,5.82554,5.82609,62000000.0
2006-05-24 21:50:00,5.82658,5.82972,5.82658,5.82923,62000000.0
2006-05-24 21:55:00,5.82925,5.83016,5.82782,5.82782,72000000.0
2006-05-24 22:00:00,5.82806,5.83162,5.82788,5.83073,79000000.0
2006-05-24 22:05:00,5.83051,5.83299,5.82999,5.83222,67000000.0
2006-05-24 22:10:00,5.83267,5.83353,5.83111,5.8331,64000000.0
2006-05-24 22:15:00,5.83294,5.8342,5.83189,5.83288,69000000.0
2006-05-24 22:20:00,5.83338,5.83603,5.83308,5.83393,69000000.0
2006-05-24 22:25:00,5.83474,5.8372,5.83434,5.83558,63000000.0
2006-05-24 22:30:00,5.83566,5.83813,5.83364,5.83709,60000000.0
2006-05-24 22:35:00,5.83736,5.83887,5.83613,5.83789,56000000.0
2006-05-24 22:40:00,5.83914,5.84017,5.83627,5.83834,63000000.0
2006-05-24 22:45:00,5.83814,5.84033,5.83796,5.83954,68000000.0
2006-05-24 22:50:00,5.83982,5.84051,5.83739,5.83798,70000000.0
2006-05-24 22:55:00,5.83825,5.84095,5.83801,5.84044,64000000.0
2006-05-24 23:00:00,5.84163,5.84171,5.8387,5.84045,68000000.0
2006-05-24 23:05:00,5.84039,5.8418,5.83873,5.8416,60000000.0
2006-05-24 23:10:00,5.84207,5.84253,5.83975,5.84149,66000000.0
2006-05-24 23:15:00,5.84191,5.84201,5.83943,5.8402,65000000.0
2006-05-24 23:20:00,5.83971,5.84123,5.83866,5.83972,66000000.0
2006-05-24 23:25:00,5.83988,5.84077,5.83846,5.8393,64000000.0
2006-05-24 23:30:00,5.8392,5.8397,5.83795,5.83801,72000000.0
2006-05-24 23:35:00,5.8383,5.84011,5.8383,5.83835,62000000.0
2006-05-24 23:40:00,5.83818,5.83955,5.83761,5.83913,80000000.0
2006-05-24 23:45:00,5.83892,5.83916,5.83772,5.8379,76000000.0
2006-05-24 23:50:00,5.83783,5.8391,5.83689,5.83852,67000000.0
2006-05-24 23:55:00,5.83815,5.83986,5.8381,5.8381,76000000.0
2006-05-25 00:00:00,5.83798,5.84,5.83786,5.83932,70000000.0
2006-05-25 00:05:00,5.83884,5.84068,5.83802,5.83923,62000000.0
2006-05-25 00:10:00,5.8407,5.84131,5.83955,5.84002,63000000.0
2006-05-25 00:15:00,5.83993,5.84105,5.83848,5.83848,65000000.0
2006-05-25 00:20:00,5.83866,5.8404,5.83736,5.83746,60000000.0
2006-05-25 00:25:00,5.83735,5.83879,5.83632,5.83688,66000000.0
2006-05-25 00:30:00,5.83801,5.83801,5.8356,5.83677,64000000.0
2006-05-25 00:35:00,5.83661,5.83707,5.83534,5.83574,80000000.0
2006-05-25 00:40:00,5.83641,5.83753,5.83541,5.83549,61000000.0
2006-05-25 00:45:00,5.83522,5.83574,5.83291,5.83384,63000000.0
2006-05-25 00:50:00,5.83277,5.83835,5.83226,5.83376,60000000.0
2006-05-25 00:55:00,5.8336,5.83593,5.83277,5.83277,66000000.0
2006-05-25 01:00:00,5.83345,5.83467,5.83199,5.83331,63000000.0
2006-05-25 01:05:00,5.83341,5.83529,5.83288,5.83362,70000000.0
2006-05-25 01:10:00,5.8338,5.83551,5.83327,5.83445,55000000.0
2006-05-25 01:15:00,5.83465,5.83706,5.83342,5.83375,63000000.0
2006-05-25 01:20:00,5.83435,5.83577,5.83221,5.83406,59000000.0
2006-05-25 01:25:00,5.83395,5.83599,5.83295,5.83408,70000000.0
2006-05-25 01:30:00,5.83348,5.83531,5.83322,5.83531,68000000.0
2006-05-25 01:35:00,5.83471,5.83556,5.83274,5.8329,71000000.0
2006-05-25 01:40:00,5.83421,5.83428,5.83178,5.83178,72000000.0
2006-05-25 01:45:00,5.83309,5.83384,5.83108,5.83138,68000000.0
2006-05-25 01:50:00,5.83165,5.8333,5.83138,5.83211,67000000.0
2006-05-25 01:55:00,5.83202,5.83538,5.83202,5.83415,61000000.0
2006-05-25 02:00:00,5.83321,5.83499,5.83044,5.83095,69000000.0
2006-05-25 02:05:00,5.83092,5.83199,5.82941,5.83096,73000000.0
2006-05-25 02:10:00,5.8306,5.83331,5.83029,5.83244,74000000.0
2006-05-25 02:15:00,5.83175,5.83508,5.83175,5.83458,70000000.0
2006-05-25 02:20:00,5.83572,5.83741,5.8345,5.836,74000000.0
2006-05-25 02:25:00,5.83687,5.83808,5.83433,5.83465,59000000.0
2006-05-25 02:30:00,5.83615,5.83709,5.83412,5.83423,64000000.0
2006-05-25 02:35:00,5.8341,5.83607,5.83366,5.83499,71000000.0
2006-05-25 02:40:00,5.83504,5.83728,5.83396,5.83564,69000000.0
2006-05-25 02:45:00,5.83489,5.83683,5.83449,5.83506,69000000.0
2006-05-25 02:50:00,5.83494,5.83577,5.83374,5.83571,66000000.0
2006-05-25 02:55:00,5.83624,5.83644,5.83378,5.83569,65000000.0
2006-05-25 03:00:00,5.83631,5.83986,5.83592,5.83926,67000000.0
2006-05-25 03:05:00,5.8397,5.84149,5.83828,5.83886,68000000.0
2006-05-25 03:10:00,5.83852,5.83898,5.83664,5.83788,80000000.0
2006-05-25 03:15:00,5.83751,5.83916,5.83647,5.83806,50000000.0
2006-05-25 03:20:00,5.83746,5.83935,5.83729,5.83734,62000000.0
2006-05-25 03:25:00,5.83708,5.83865,5.83562,5.83717,71000000.0
2006-05-25 03:30:00,5.83684,5.83909,5.83613,5.83808,68000000.0
2006-05-25 03:35:00,5.83888,5.84044,5.83814,5.83904,60000000.0
2006-05-25 03:40:00,5.83973,5.84252,5.83857,5.84017,82000000.0
2006-05-25 03:45:00,5.83984,5.84361,5.83984,5.84192,53000000.0
2006-05-25 03:50:00,5.84295,5.84338,5.84062,5.84241,74000000.0
2006-05-25 03:55:00,5.84186,5.84331,5.84064,5.8407,63000000.0
2006-05-25 04:00:00,5.84014,5.84151,5.83937,5.84113,70000000.0
2006-05-25 04:05:00,5.84022,5.84108,5.83903,5.83997,66000000.0
2006-05-25 04:10:00,5.8397,5.84275,5.83927,5.84215,77000000.0
2006-05-25 04:15:00,5.84238,5.84321,5.84085,5.84144,57000000.0
2006-05-25 04:20:00,5.84163,5.84365,5.841,5.84266,62000000.0
2006-05-25 04:25:00,5.84242,5.84346,5.84095,5.84188,53000000.0
2006-05-25 04:30:00,5.84193,5.84218,5.84019,5.84154,66000000.0
2006-05-25 04:35:00,5.84176,5.84313,5.84044,5.84113,64000000.0
2006-05-25 04:40:00,5.84128,5.84304,5.84037,5.84125,54000000.0
2006-05-25 04:45:00,5.84099,5.84278,5.83977,5.84103,63000000.0
2006-05-25 04:50:00,5.8395,5.84146,5.83901,5.84026,71000000.0
2006-05-25 04:55:00,5.84071,5.8413,5.83711,5.83815,65000000.0
2006-05-25 05:00:00,5.83809,5.83979,5.83678,5.83821,62000000.0
2006-05-25 05:05:00,5.83751,5.83956,5.83684,5.83805,72000000.0
2006-05-25 05:10:00,5.83778,5.83977,5.83642,5.83964,59000000.0
2006-05-25 05:15:00,5.83973,5.84138,5.83818,5.84138,67000000.0
2006-05-25 05:20:00,5.84138,5.84379,5.8402,5.84179,79000000.0
2006-05-25 05:25:00,5.84235,5.84287,5.83924,5.83924,66000000.0
2006-05-25 05:30:00,5.8397,5.84098,5.83881,5.8408,76000000.0
2006-05-25 05:35:00,5.84074,5.84122,5.83944,5.84008,78000000.0
2006-05-25 05:40:00,5.84038,5.8423,5.83996,5.84149,61000000.0
2006-05-25 05:45:00,5.84167,5.84266,5.84001,5.84041,77000000.0
2006-05-25 05:50:00,5.84102,5.84217,5.8391,5.84041,62000000.0
2006-05-25 05:55:00,5.84166,5.84189,5.83969,5.841,70000000.0
2006-05-25 06:00:00,5.84239,5.84239,5.8401,5.84059,77000000.0
2006-05-25 06:05:00,5.84068,5.84171,5.83918,5.83923,81000000.0
2006-05-25 06:10:00,5.83879,5.84175,5.83879,5.84039,73000000.0
2006-05-25 06:15:00,5.8393,5.84094,5.83804,5.83855,69000000.0
2006-05-25 06:20:00,5.83826,5.84089,5.83826,5.83887,68000000.0
2006-05-25 06:25:00,5.83888,5.84147,5.83871,5.84058,71000000.0
2006-05-25 06:30:00,5.84076,5.84092,5.83833,5.83994,58000000.0
2006-05-25 06:35:00,5.84004,5.84111,5.83891,5.84016,72000000.0
2006-05-25 06:40:00,5.83947,5.84241,5.83945,5.84157,71000000.0
2006-05-25 06:45:00,5.84089,5.84116,5.8383,5.83874,69000000.0
2006-05-25 06:50:00,5.83964,5.84045,5.8385,5.8391,56000000.0
2006-05-25 06:55:00,5.83927,5.84116,5.83927,5.83958,64000000.0
2006-05-25 07:00:00,5.83917,5.8409,5.83856,5.8402,58000000.0
2006-05-25 07:05:00,5.84022,5.84135,5.83879,5.83898,59000000.0
2006-05-25 07:10:00,5.83903,5.84118,5.83886,5.8405,82000000.0
2006-05-25 07:15:00,5.8406,5.84093,5.83841,5.8392,80000000.0
2006-05-25 07:20:00,5.83834,5.83991,5.83762,5.83887,76000000.0
2006-05-25 07:25:00,5.83924,5.83991,5.83733,5.83889,78000000.0
2006-05-25 07:30:00,5.83851,5.83922,5.83754,5.83822,61000000.0
2006-05-25 07:35:00,5.83816,5.83908,5.83746,5.83776,63000000.0
2006-05-25 07:40:00,5.83813,5.83838,5.83641,5.83701,55000000.0
2006-05-25 07:45:00,5.83708,5.8386,5.83643,5.83835,59000000.0
2006-05-25 07:50:00,5.83847,5.83906,5.83589,5.83589,67000000.0
2006-05-25 07:55:00,5.83576,5.83725,5.83507,5.83556,62000000.0
2006-05-25 08:00:00,5.83543,5.8378,5.83494,5.83699,65000000.0
2006-05-25 08:05:00,5.83609,5.83647,5.83223,5.83303,73000000.0
2006-05-25 08:10:00,5.83307,5.83422,5.83128,5.83282,58000000.0
2006-05-25 08:15:00,5.83314,5.83385,5.82949,5.82949,59000000.0
2006-05-25 08:20:00,5.82892,5.82968,5.82685,5.82913,64000000.0
2006-05-25 08:25:00,5.8301,5.83024,5.82583,5.82766,56000000.0
2006-05-25 08:30:00,5.82808,5.83163,5.82651,5.8292,62000000.0
2006-05-25 08:35:00,5.83059,5.83254,5.82907,5.82969,56000000.0
2006-05-25 08:40:00,5.82997,5.83359,5.82915,5.83284,58000000.0
2006-05-25 08:45:00,5.83273,5.83478,5.82934,5.83065,76000000.0
2006-05-25 08:50:00,5.82914,5.83024,5.82376,5.8256,81000000.0
2006-05-25 08:55:00,5.8257,5.82917,5.82301,5.82885,70000000.0
2006-05-25 09:00:00,5.8284,5.83044,5.82672,5.83044,62000000.0
2006-05-25 09:05:00,5.83106,5.83106,5.82574,5.82781,66000000.0
2006-05-25 09:10:00,5.82746,5.83092,5.82707,5.82842,67000000.0
2006-05-25 09:15:00,5.82873,5.82979,5.82677,5.82935,72000000.0
2006-05-25 09:20:00,5.82967,5.83212,5.82806,5.83186,74000000.0
2006-05-25 09:25:00,5.83117,5.83341,5.8296,5.83238,68000000.0
2006-05-25 09:30:00,5.83266,5.83431,5.83109,5.83411,69000000.0
2006-05-25 09:35:00,5.83321,5.83707,5.83192,5.83568,85000000.0
2006-05-25 09:40:00,5.83538,5.83676,5.83324,5.83446,74000000.0
2006-05-25 09:45:00,5.83345,5.83697,5.83345,5.83557,76000000.0
2006-05-25 09:50:00,5.83518,5.83873,5.83482,5.83593,74000000.0
2006-05-25 09:55:00,5.83552,5.83623,5.8333,5.83413,68000000.0
2006-05-25 10:00:00,5.83493,5.83616,5.83373,5.8353,75000000.0
2006-05-25 10:05:00,5.83501,5.83501,5.83199,5.83243,50000000.0
2006-05-25 10:10:00,5.83263,5.83394,5.83105,5.83394,70000000.0
2006-05-25 10:15:00,5.83356,5.83369,5.8311,5.83279,74000000.0
2006-05-25 10:20:00,5.83162,5.83339,5.8311,5.83277,60000000.0
2006-05-25 10:25:00,5.83278,5.83374,5.83136,5.83254,60000000.0
2006-05-25 10:30:00,5.83188,5.83278,5.83045,5.83045,57000000.0
2006-05-25 10:35:00,5.83011,5.83063,5.82843,5.82957,72000000.0
2006-05-25 10:40:00,5.82898,5.82898,5.82054,5.82196,62000000.0
2006-05-25 10:45:00,5.82253,5.82464,5.82108,5.82416,55000000.0
2006-05-25 10:50:00,5.82317,5.82909,5.82285,5.82779,72000000.0
2006-05-25 10:55:00,5.82827,5.82869,5.82576,5.82714,49000000.0
2006-05-25 11:00:00,5.82627,5.82702,5.82317,5.82538,61000000.0
2006-05-25 11:05:00,5.82413,5.82628,5.82282,5.82455,71000000.0
2006-05-25 11:10:00,5.82533,5.82662,5.82284,5.8264,67000000.0
2006-05-25 11:15:00,5.82688,5.82719,5.82379,5.82573,63000000.0
2006-05-25 11:20:00,5.82489,5.82587,5.82148,5.82278,76000000.0
2006-05-25 11:25:00,5.82189,5.82433,5.82048,5.82352,64000000.0
2006-05-25 11:30:00,5.82391,5.82867,5.82243,5.82857,74000000.0
2006-05-25 11:35:00,5.82811,5.82901,5.82502,5.82512,60000000.0
2006-05-25 11:40:00,5.82539,5.82719,5.82491,5.82703,64000000.0
2006-05-25 11:45:00,5.82727,5.82774,5.8249,5.82655,62000000.0
2006-05-25 11:50:00,5.82634,5.82752,5.82539,5.82643,68000000.0
2006-05-25 11:55:00,5.82716,5.83038,5.82583,5.82982,52000000.0
2006-05-25 12:00:00,5.83151,5.8317,5.82912,5.83002,63000000.0
2006-05-25 12:05:00,5.83015,5.83494,5.82953,5.83483,61000000.0
2006-05-25 12:10:00,5.83451,5.83451,5.83022,5.83259,63000000.0
2006-05-25 12:15:00,5.83232,5.83313,5.83052,5.83235,56000000.0
2006-05-25 12:20:00,5.83222,5.83655,5.83174,5.83387,70000000.0
2006-05-25 12:25:00,5.83454,5.83617,5.83372,5.83575,57000000.0
2006-05-25 12:30:00,5.8349,5.83559,5.8333,5.83383,61000000.0
2006-05-25 12:35:00,5.83319,5.83434,5.83129,5.83134,64000000.0
2006-05-25 12:40:00,5.83304,5.83437,5.83144,5.83301,70000000.0
2006-05-25 12:45:00,5.83385,5.8349,5.83078,5.83078,65000000.0
2006-05-25 12:50:00,5.83206,5.8322,5.82828,5.82937,66000000.0
2006-05-25 12:55:00,5.82892,5.83078,5.82712,5.83078,62000000.0
2006-05-25 13:00:00,5.83156,5.83256,5.82965,5.83203,81000000.0
2006-05-25 13:05:00,5.83175,5.83249,5.8294,5.83016,77000000.0
2006-05-25 13:10:00,5.83029,5.83343,5.82988,5.83284,79000000.0
2006-05-25 13:15:00,5.83238,5.83424,5.82981,5.8334,63000000.0
2006-05-25 13:20:00,5.83408,5.8358,5.83341,5.83472,78000000.0
2006-05-25 13:25:00,5.8363,5.83934,5.83612,5.83736,62000000.0
2006-05-25 13:30:00,5.83799,5.83804,5.83483,5.83673,55000000.0
2006-05-25 13:35:00,5.83722,5.83804,5.83564,5.83708,65000000.0
2006-05-25 13:40:00,5.83772,5.83867,5.83536,5.83723,55000000.0
2006-05-25 13:45:00,5.83763,5.8379,5.83514,5.83663,64000000.0
2006-05-25 13:50:00,5.83671,5.83742,5.83451,5.83719,58000000.0
2006-05-25 13:55:00,5.83716,5.83727,5.83395,5.83477,59000000.0
2006-05-25 14:00:00,5.83477,5.83935,5.83451,5.83847,72000000.0
2006-05-25 14:05:00,5.83896,5.84014,5.83722,5.83824,60000000.0
2006-05-25 14:10:00,5.83694,5.83991,5.83569,5.83913,56000000.0
2006-05-25 14:15:00,5.84029,5.84137,5.83655,5.8374,76000000.0
2006-05-25 14:20:00,5.83718,5.83827,5.83592,5.83739,52000000.0
2006-05-25 14:25:00,5.83758,5.83884,5.83593,5.83778,65000000.0
2006-05-25 14:30:00,5.83499,5.83499,5.83037,5.83058,60000000.0
2006-05-25 14:35:00,5.83022,5.83293,5.81974,5.82264,63000000.0
2006-05-25 14:40:00,5.82259,5.8282,5.82208,5.82734,77000000.0
2006-05-25 14:45:00,5.82608,5.83073,5.82558,5.83033,56000000.0
2006-05-25 14:50:00,5.83015,5.83917,5.82999,5.83917,60000000.0
2006-05-25 14:55:00,5.83965,5.84029,5.83328,5.83488,71000000.0
2006-05-25 15:00:00,5.83366,5.83449,5.83134,5.83169,76000000.0
2006-05-25 15:05:00,5.83252,5.83586,5.83252,5.83451,68000000.0
2006-05-25 15:10:00,5.83497,5.83578,5.82873,5.83017,61000000.0
2006-05-25 15:15:00,5.83138,5.83454,5.83036,5.83355,68000000.0
2006-05-25 15:20:00,5.83418,5.83483,5.83257,5.83365,59000000.0
2006-05-25 15:25:00,5.83432,5.83484,5.82904,5.83198,71000000.0
2006-05-25 15:30:00,5.83214,5.83271,5.8298,5.83149,68000000.0
2006-05-25 15:35:00,5.83138,5.83315,5.82854,5.82854,52000000.0
2006-05-25 15:40:00,5.82983,5.83212,5.82666,5.8295,62000000.0
2006-05-25 15:45:00,5.82842,5.83084,5.82587,5.82713,81000000.0
2006-05-25 15:50:00,5.82683,5.82695,5.82399,5.82646,75000000.0
2006-05-25 15:55:00,5.82688,5.82899,5.82564,5.82689,74000000.0
2006-05-25 16:00:00,5.82628,5.83271,5.82496,5.83164,61000000.0
2006-05-25 16:05:00,5.83141,5.83485,5.82906,5.83485,70000000.0
2006-05-25 16:10:00,5.8354,5.8404,5.83495,5.83734,64000000.0
2006-05-25 16:15:00,5.83673,5.83822,5.83308,5.83336,66000000.0
2006-05-25 16:20:00,5.83371,5.83526,5.82933,5.83138,65000000.0
2006-05-25 16:25:00,5.8305,5.83607,5.83007,5.83405,51000000.0
2006-05-25 16:30:00,5.83553,5.8364,5.83071,5.8329,53000000.0
2006-05-25 16:35:00,5.83307,5.83386,5.83018,5.83222,78000000.0
2006-05-25 16:40:00,5.83319,5.83387,5.83062,5.83062,86000000.0
2006-05-25 16:45:00,5.8311,5.83355,5.83096,5.83355,59000000.0
2006-05-25 16:50:00,5.832,5.83386,5.83103,5.83224,66000000.0
2006-05-25 16:55:00,5.83227,5.83345,5.82967,5.8301,52000000.0
2006-05-25 17:00:00,5.82803,5.83149,5.82779,5.83032,62000000.0
2006-05-25 17:05:00,5.83038,5.83038,5.82623,5.82803,73000000.0
2006-05-25 17:10:00,5.82889,5.83053,5.8283,5.83021,57000000.0
2006-05-25 17:15:00,5.82949,5.83048,5.82725,5.83048,71000000.0
2006-05-25 17:20:00,5.83062,5.83084,5.82821,5.82973,55000000.0
2006-05-25 17:25:00,5.82944,5.83034,5.82773,5.82851,62000000.0
2006-05-25 17:30:00,5.82863,5.82938,5.82534,5.8255,63000000.0
2006-05-25 17:35:00,5.82555,5.83079,5.82555,5.82997,64000000.0
2006-05-25 17:40:00,5.83053,5.83203,5.82878,5.83012,76000000.0
2006-05-25 17:45:00,5.83097,5.83149,5.82905,5.8301,60000000.0
2006-05-25 17:50:00,5.82956,5.8318,5.82895,5.8312,86000000.0
2006-05-25 17:55:00,5.83072,5.83181,5.82889,5.8304,66000000.0
2006-05-25 18:00:00,5.83097,5.83314,5.83045,5.83279,72000000.0
2006-05-25 18:05:00,5.83357,5.83463,5.83124,5.83313,73000000.0
2006-05-25 18:10:00,5.83487,5.83585,5.83334,5.83499,58000000.0
2006-05-25 18:15:00,5.83542,5.83663,5.83417,5.83596,61000000.0
2006-05-25 18:20:00,5.83465,5.83609,5.83339,5.83446,63000000.0
2006-05-25 18:25:00,5.83472,5.83617,5.83307,5.83365,67000000.0
2006-05-25 18:30:00,5.83364,5.83396,5.83129,5.83284,65000000.0
2006-05-25 18:35:00,5.83251,5.83376,5.83162,5.83327,76000000.0
2006-05-25 18:40:00,5.83314,5.8348,5.8326,5.83276,67000000.0
2006-05-25 18:45:00,5.83281,5.83616,5.83281,5.83496,66000000.0
2006-05-25 18:50:00,5.83543,5.8364,5.83405,5.83485,63000000.0
2006-05-25 18:55:00,5.8347,5.83603,5.83299,5.83603,71000000.0
2006-05-25 19:00:00,5.83475,5.83655,5.83456,5.83539,70000000.0
2006-05-25 19:05:00,5.83591,5.83637,5.83375,5.83471,76000000.0
2006-05-25 19:10:00,5.8348,5.83564,5.8336,5.83538,68000000.0
2006-05-25 19:15:00,5.83404,5.83575,5.83384,5.83487,61000000.0
2006-05-25 19:20:00,5.83589,5.83618,5.83255,5.83384,72000000.0
2006-05-25 19:25:00,5.83375,5.83483,5.83302,5.83396,62000000.0
2006-05-25 19:30:00,5.83309,5.83449,5.83146,5.832,66000000.0
2006-05-25 19:35:00,5.83192,5.8343,5.83173,5.83344,63000000.0
2006-05-25 19:40:00,5.83351,5.83399,5.83142,5.83267,70000000.0
2006-05-25 19:45:00,5.83127,5.83241,5.82994,5.8314,70000000.0
2006-05-25 19:50:00,5.8314,5.83187,5.82837,5.8294,71000000.0
2006-05-25 19:55:00,5.82891,5.8291,5.82654,5.82788,68000000.0
2006-05-25 20:00:00,5.82806,5.82888,5.82559,5.82759,67000000.0
2006-05-25 20:05:00,5.82786,5.82936,5.8259,5.82781,65000000.0
2006-05-25 20:10:00,5.82722,5.82894,5.82674,5.82764,66000000.0
2006-05-25 20:15:00,5.82772,5.82772,5.82418,5.82687,64000000.0
2006-05-25 20:20:00,5.82621,5.82709,5.8242,5.82468,65000000.0
2006-05-25 20:25:00,5.82475,5.82548,5.82084,5.82259,63000000.0
2006-05-25 20:30:00,5.82139,5.82139,5.81625,5.81771,59000000.0
2006-05-25 20:35:00,5.81768,5.82124,5.81659,5.81835,70000000.0
2006-05-25 20:40:00,5.81929,5.81959,5.8124,5.81365,89000000.0
2006-05-25 20:45:00,5.81403,5.81669,5.81306,5.81628,67000000.0
2006-05-25 20:50:00,5.81621,5.81752,5.81343,5.81495,62000000.0
2006-05-25 20:55:00,5.81468,5.81616,5.81314,5.81533,65000000.0
2006-05-25 21:00:00,5.81715,5.8182,5.81594,5.8175,72000000.0
2006-05-25 21:05:00,5.81746,5.8191,5.81628,5.81659,66000000.0
2006-05-25 21:10:00,5.81684,5.8198,5.8167,5.81849,62000000.0
2006-05-25 21:15:00,5.81873,5.82406,5.81873,5.82254,68000000.0
2006-05-25 21:20:00,5.82264,5.82366,5.82063,5.82193,52000000.0
2006-05-25 21:25:00,5.82205,5.82412,5.82158,5.82287,58000000.0
2006-05-25 21:30:00,5.82266,5.82378,5.82232,5.82362,59000000.0
2006-05-25 21:35:00,5.82348,5.82499,5.82227,5.82255,88000000.0
2006-05-25 21:40:00,5.82295,5.82384,5.82262,5.82307,65000000.0
2006-05-25 21:45:00,5.82297,5.82321,5.82281,5.82288,62000000.0
2006-05-25 21:50:00,5.82359,5.82438,5.82201,5.82245,62000000.0
2006-05-25 21:55:00,5.82252,5.82365,5.82219,5.82268,72000000.0
2006-05-25 22:00:00,5.82229,5.82439,5.82229,5.82309,79000000.0
2006-05-25 22:05:00,5.82337,5.82424,5.82271,5.82349,67000000.0
2006-05-25 22:10:00,5.82296,5.82446,5.82296,5.82407,64000000.0
2006-05-25 22:15:00,5.82399,5.82472,5.82275,5.82328,69000000.0
2006-05-25 22:20:00,5.82338,5.82443,5.823,5.824,69000000.0
2006-05-25 22:25:00,5.82385,5.82545,5.82385,5.82438,63000000.0
2006-05-25 22:30:00,5.82425,5.82597,5.82335,5.82424,60000000.0
2006-05-25 22:35:00,5.8244,5.82512,5.82322,5.82448,56000000.0
2006-05-25 22:40:00,5.8244,5.82483,5.82152,5.8217,63000000.0
2006-05-25 22:45:00,5.82139,5.82242,5.81814,5.82096,68000000.0
2006-05-25 22:50:00,5.82151,5.82258,5.81851,5.81898,70000000.0
2006-05-25 22:55:00,5.81895,5.82009,5.81728,5.82009,64000000.0
2006-05-25 23:00:00,5.81975,5.82067,5.81713,5.81864,68000000.0
2006-05-25 23:05:00,5.81861,5.81861,5.81655,5.81689,60000000.0
2006-05-25 23:10:00,5.81714,5.82006,5.81679,5.81865,66000000.0
2006-05-25 23:15:00,5.81899,5.81928,5.81732,5.81825,65000000.0
2006-05-25 23:20:00,5.81824,5.81839,5.81665,5.8169,66000000.0
2006-05-25 23:25:00,5.8179,5.8179,5.81468,5.81523,64000000.0
2006-05-25 23:30:00,5.81557,5.8159,5.81441,5.81545,72000000.0
2006-05-25 23:35:00,5.81528,5.8153,5.81238,5.81328,62000000.0
2006-05-25 23:40:00,5.81364,5.81439,5.81066,5.81236,80000000.0
2006-05-25 23:45:00,5.81133,5.8136,5.81096,5.81231,76000000.0
2006-05-25 23:50:00,5.8126,5.81336,5.80754,5.80845,67000000.0
2006-05-25 23:55:00,5.80824,5.80969,5.8069,5.8069,76000000.0
2006-05-26 00:00:00,5.80681,5.81116,5.80654,5.81034,70000000.0
2006-05-26 00:05:00,5.81027,5.81155,5.80985,5.8107,62000000.0
2006-05-26 00:10:00,5.81042,5.81305,5.81042,5.81228,63000000.0
2006-05-26 00:15:00,5.81335,5.81348,5.81213,5.81322,65000000.0
2006-05-26 00:20:00,5.81336,5.81405,5.81248,5.81383,60000000.0
2006-05-26 00:25:00,5.81374,5.81419,5.81169,5.81237,66000000.0
2006-05-26 00:30:00,5.8124,5.81387,5.81209,5.81356,64000000.0
2006-05-26 00:35:00,5.81415,5.81655,5.81373,5.81598,80000000.0
2006-05-26 00:40:00,5.8157,5.81633,5.81421,5.81458,61000000.0
2006-05-26 00:45:00,5.81475,5.81713,5.8145,5.81662,63000000.0
2006-05-26 00:50:00,5.81621,5.81778,5.8158,5.81611,60000000.0
2006-05-26 00:55:00,5.817,5.81762,5.8162,5.81698,66000000.0
2006-05-26 01:00:00,5.81667,5.81719,5.81458,5.81534,63000000.0
2006-05-26 01:05:00,5.8152,5.8174,5.81468,5.8158,70000000.0
2006-05-26 01:10:00,5.81621,5.81736,5.81517,5.81624,55000000.0
2006-05-26 01:15:00,5.81651,5.81855,5.81599,5.81705,63000000.0
2006-05-26 01:20:00,5.81664,5.81914,5.81664,5.8178,59000000.0
2006-05-26 01:25:00,5.81777,5.81934,5.81671,5.81816,70000000.0
2006-05-26 01:30:00,5.81946,5.82256,5.8177,5.82112,68000000.0
2006-05-26 01:35:00,5.82235,5.82353,5.82117,5.82159,71000000.0
2006-05-26 01:40:00,5.82117,5.82224,5.81911,5.81966,72000000.0
2006-05-26 01:45:00,5.81961,5.82121,5.81522,5.8162,68000000.0
2006-05-26 01:50:00,5.81723,5.81915,5.81257,5.81257,67000000.0
2006-05-26 01:55:00,5.81315,5.82256,5.81234,5.81995,61000000.0
2006-05-26 02:00:00,5.81807,5.82085,5.81722,5.82011,69000000.0
2006-05-26 02:05:00,5.81834,5.81869,5.81527,5.81666,73000000.0
2006-05-26 02:10:00,5.81665,5.8178,5.81524,5.8164,74000000.0
2006-05-26 02:15:00,5.81659,5.81886,5.81618,5.81817,70000000.0
2006-05-26 02:20:00,5.81859,5.81891,5.81582,5.81703,74000000.0
2006-05-26 02:25:00,5.81723,5.81917,5.81678,5.81917,59000000.0
2006-05-26 02:30:00,5.81883,5.8199,5.81764,5.81948,64000000.0
2006-05-26 02:35:00,5.81949,5.82184,5.81935,5.81982,71000000.0
2006-05-26 02:40:00,5.81954,5.82067,5.81725,5.81909,69000000.0
2006-05-26 02:45:00,5.81795,5.81975,5.81792,5.81874,69000000.0
2006-05-26 02:50:00,5.8198,5.82079,5.8175,5.82077,66000000.0
2006-05-26 02:55:00,5.82155,5.82282,5.81993,5.82209,65000000.0
2006-05-26 03:00:00,5.82281,5.82416,5.82162,5.82277,67000000.0
2006-05-26 03:05:00,5.82258,5.82296,5.82104,5.82241,68000000.0
2006-05-26 03:10:00,5.82217,5.8252,5.82117,5.82426,80000000.0
2006-05-26 03:15:00,5.82344,5.82538,5.82222,5.82474,50000000.0
2006-05-26 03:20:00,5.82483,5.8279,5.82456,5.8275,62000000.0
2006-05-26 03:25:00,5.82813,5.82816,5.82564,5.82764,71000000.0
2006-05-26 03:30:00,5.82831,5.82998,5.82727,5.82852,68000000.0
2006-05-26 03:35:00,5.82837,5.8317,5.82746,5.83134,60000000.0
2006-05-26 03:40:00,5.83054,5.83214,5.8281,5.83095,82000000.0
2006-05-26 03:45:00,5.83005,5.83028,5.82797,5.82954,53000000.0
2006-05-26 03:50:00,5.82936,5.82992,5.82756,5.8295,74000000.0
2006-05-26 03:55:00,5.8297,5.83044,5.82821,5.82943,63000000.0
2006-05-26 04:00:00,5.82959,5.83075,5.82798,5.82924,70000000.0
2006-05-26 04:05:00,5.83063,5.83281,5.82848,5.83142,66000000.0
2006-05-26 04:10:00,5.83112,5.83144,5.82779,5.82832,77000000.0
2006-05-26 04:15:00,5.82806,5.82883,5.8254,5.82594,57000000.0
2006-05-26 04:20:00,5.826,5.82748,5.82465,5.82508,62000000.0
2006-05-26 04:25:00,5.82472,5.82763,5.82456,5.8269,53000000.0
2006-05-26 04:30:00,5.82629,5.82721,5.82416,5.82416,66000000.0
2006-05-26 04:35:00,5.82375,5.82617,5.82331,5.82511,64000000.0
2006-05-26 04:40:00,5.82437,5.82675,5.82353,5.82566,54000000.0
2006-05-26 04:45:00,5.82734,5.82839,5.82562,5.8259,63000000.0
2006-05-26 04:50:00,5.8261,5.82738,5.82455,5.82634,71000000.0
2006-05-26 04:55:00,5.82622,5.82783,5.82622,5.82674,65000000.0
2006-05-26 05:00:00,5.82678,5.82817,5.82634,5.82779,62000000.0
2006-05-26 05:05:00,5.82765,5.82915,5.82669,5.82904,72000000.0
2006-05-26 05:10:00,5.83053,5.83245,5.8294,5.83205,59000000.0
2006-05-26 05:15:00,5.83337,5.83637,5.83337,5.83575,67000000.0
2006-05-26 05:20:00,5.83467,5.83586,5.83102,5.83179,79000000.0
2006-05-26 05:25:00,5.83209,5.83319,5.83082,5.83253,66000000.0
2006-05-26 05:30:00,5.83274,5.83355,5.83078,5.83114,76000000.0
2006-05-26 05:35:00,5.83125,5.83377,5.83075,5.83235,78000000.0
2006-05-26 05:40:00,5.83207,5.83383,5.83128,5.83361,61000000.0
2006-05-26 05:45:00,5.83427,5.83584,5.82982,5.83059,77000000.0
2006-05-26 05:50:00,5.83076,5.83288,5.83076,5.8319,62000000.0
2006-05-26 05:55:00,5.83223,5.83274,5.82999,5.83206,70000000.0
2006-05-26 06:00:00,5.83357,5.83413,5.83158,5.83413,77000000.0
2006-05-26 06:05:00,5.83364,5.83523,5.83225,5.83313,81000000.0
2006-05-26 06:10:00,5.83312,5.8341,5.83126,5.83401,73000000.0
2006-05-26 06:15:00,5.83414,5.83697,5.83249,5.83571,69000000.0
2006-05-26 06:20:00,5.8352,5.83702,5.83411,5.83438,68000000.0
2006-05-26 06:25:00,5.83392,5.83625,5.83385,5.83479,71000000.0
2006-05-26 06:30:00,5.83448,5.83478,5.8322,5.83255,58000000.0
2006-05-26 06:35:00,5.83228,5.83463,5.83193,5.83427,72000000.0
2006-05-26 06:40:00,5.8348,5.8363,5.83374,5.83466,71000000.0
2006-05-26 06:45:00,5.83479,5.83613,5.83322,5.83537,69000000.0
2006-05-26 06:50:00,5.83545,5.83607,5.83302,5.8336,56000000.0
2006-05-26 06:55:00,5.83356,5.8339,5.83195,5.83278,64000000.0
2006-05-26 07:00:00,5.83384,5.83403,5.83156,5.83156,58000000.0
2006-05-26 07:05:00,5.83162,5.83335,5.83116,5.8318,59000000.0
2006-05-26 07:10:00,5.83206,5.83369,5.83102,5.83339,82000000.0
2006-05-26 07:15:00,5.83302,5.83329,5.83041,5.83238,80000000.0
2006-05-26 07:20:00,5.83241,5.8326,5.82937,5.83173,76000000.0
2006-05-26 07:25:00,5.83172,5.83355,5.83084,5.83264,78000000.0
2006-05-26 07:30:00,5.83269,5.83317,5.83114,5.83117,61000000.0
2006-05-26 07:35:00,5.83131,5.83236,5.82958,5.83011,63000000.0
2006-05-26 07:40:00,5.82984,5.8313,5.82906,5.83123,55000000.0
2006-05-26 07:45:00,5.83096,5.83176,5.82939,5.83176,59000000.0
2006-05-26 07:50:00,5.83125,5.83166,5.82922,5.83057,67000000.0
2006-05-26 07:55:00,5.83127,5.83204,5.83014,5.83129,62000000.0
2006-05-26 08:00:00,5.83151,5.8328,5.83039,5.83185,65000000.0
2006-05-26 08:05:00,5.83116,5.83486,5.83116,5.83393,73000000.0
2006-05-26 08:10:00,5.83376,5.83457,5.83128,5.83135,58000000.0
2006-05-26 08:15:00,5.83256,5.83366,5.83028,5.8315,59000000.0
2006-05-26 08:20:00,5.83136,5.83334,5.83039,5.83224,64000000.0
2006-05-26 08:25:00,5.832,5.832,5.82619,5.82705,56000000.0
2006-05-26 08:30:00,5.82761,5.82835,5.8257,5.82612,62000000.0
2006-05-26 08:35:00,5.82686,5.82745,5.82589,5.82625,56000000.0
2006-05-26 08:40:00,5.82674,5.82695,5.82254,5.82536,58000000.0
2006-05-26 08:45:00,5.82426,5.82679,5.824,5.82561,76000000.0
2006-05-26 08:50:00,5.82603,5.82677,5.82438,5.8253,81000000.0
2006-05-26 08:55:00,5.82525,5.82952,5.8241,5.82952,70000000.0
2006-05-26 09:00:00,5.82938,5.83111,5.828,5.82973,62000000.0
2006-05-26 09:05:00,5.82981,5.83259,5.82814,5.83194,66000000.0
2006-05-26 09:10:00,5.83196,5.83196,5.82543,5.82543,67000000.0
2006-05-26 09:15:00,5.82619,5.82685,5.82254,5.82489,72000000.0
2006-05-26 09:20:00,5.82601,5.82648,5.8238,5.82618,74000000.0
2006-05-26 09:25:00,5.82696,5.82886,5.82082,5.82082,68000000.0
2006-05-26 09:30:00,5.82053,5.82224,5.81921,5.82149,69000000.0
2006-05-26 09:35:00,5.82171,5.8244,5.81972,5.82236,85000000.0
2006-05-26 09:40:00,5.82273,5.82273,5.81792,5.81947,74000000.0
2006-05-26 09:45:00,5.82027,5.82101,5.81734,5.81895,76000000.0
2006-05-26 09:50:00,5.81796,5.81906,5.81667,5.81714,74000000.0
2006-05-26 09:55:00,5.81823,5.81868,5.81271,5.81425,68000000.0
2006-05-26 10:00:00,5.81393,5.81478,5.81105,5.81201,75000000.0
2006-05-26 10:05:00,5.81303,5.81303,5.8061,5.80666,50000000.0
2006-05-26 10:10:00,5.80611,5.81043,5.80586,5.80975,70000000.0
2006-05-26 10:15:00,5.80884,5.81179,5.80884,5.80977,74000000.0
2006-05-26 10:20:00,5.81137,5.81363,5.8107,5.81294,60000000.0
2006-05-26 10:25:00,5.81284,5.81476,5.81133,5.81476,60000000.0
2006-05-26 10:30:00,5.8141,5.81527,5.81284,5.81329,57000000.0
2006-05-26 10:35:00,5.81289,5.81418,5.81042,5.81212,72000000.0
2006-05-26 10:40:00,5.81092,5.81177,5.80965,5.81177,62000000.0
2006-05-26 10:45:00,5.81181,5.81404,5.8106,5.81337,55000000.0
2006-05-26 10:50:00,5.81335,5.81468,5.81184,5.81321,72000000.0
2006-05-26 10:55:00,5.81299,5.81427,5.81194,5.81373,49000000.0
2006-05-26 11:00:00,5.81335,5.81538,5.81248,5.81457,61000000.0
2006-05-26 11:05:00,5.81324,5.81487,5.81258,5.81479,71000000.0
2006-05-26 11:10:00,5.81544,5.81728,5.81348,5.81518,67000000.0
2006-05-26 11:15:00,5.81589,5.8167,5.81394,5.81424,63000000.0
2006-05-26 11:20:00,5.81445,5.81561,5.81358,5.81471,76000000.0
2006-05-26 11:25:00,5.81441,5.81588,5.81382,5.81532,64000000.0
2006-05-26 11:30:00,5.81555,5.81645,5.8138,5.81591,74000000.0
2006-05-26 11:35:00,5.81578,5.81613,5.81358,5.81555,60000000.0
2006-05-26 11:40:00,5.81501,5.81595,5.81313,5.81515,64000000.0
2006-05-26 11:45:00,5.81374,5.81536,5.81306,5.81424,62000000.0
2006-05-26 11:50:00,5.81445,5.81567,5.81365,5.81566,68000000.0
2006-05-26 11:55:00,5.81526,5.81552,5.81282,5.81307,52000000.0
2006-05-26 12:00:00,5.81386,5.81491,5.81245,5.81313,63000000.0
2006-05-26 12:05:00,5.81395,5.81553,5.81312,5.81434,61000000.0
2006-05-26 12:10:00,5.8143,5.81539,5.81257,5.81257,63000000.0
2006-05-26 12:15:00,5.8128,5.81484,5.8128,5.81306,56000000.0
2006-05-26 12:20:00,5.81264,5.81493,5.81264,5.81441,70000000.0
2006-05-26 12:25:00,5.81425,5.81656,5.8129,5.81511,57000000.0
2006-05-26 12:30:00,5.8153,5.81623,5.81337,5.81491,61000000.0
2006-05-26 12:35:00,5.81456,5.81585,5.81317,5.81529,64000000.0
2006-05-26 12:40:00,5.81587,5.81719,5.81419,5.81534,70000000.0
2006-05-26 12:45:00,5.81634,5.81771,5.81432,5.81607,65000000.0
2006-05-26 12:50:00,5.81654,5.81796,5.81603,5.81723,66000000.0
2006-05-26 12:55:00,5.81718,5.81743,5.8144,5.81598,62000000.0
2006-05-26 13:00:00,5.81485,5.81699,5.81461,5.81519,81000000.0
2006-05-26 13:05:00,5.81484,5.81639,5.81241,5.81409,77000000.0
2006-05-26 13:10:00,5.81515,5.81569,5.81278,5.81485,79000000.0
2006-05-26 13:15:00,5.81436,5.81481,5.81125,5.81128,63000000.0
2006-05-26 13:20:00,5.81199,5.81304,5.81056,5.81304,78000000.0
2006-05-26 13:25:00,5.81202,5.8137,5.81059,5.81228,62000000.0
2006-05-26 13:30:00,5.81232,5.81577,5.8118,5.81487,55000000.0
2006-05-26 13:35:00,5.81452,5.81536,5.81286,5.81294,65000000.0
2006-05-26 13:40:00,5.81367,5.81572,5.81269,5.81379,55000000.0
2006-05-26 13:45:00,5.81403,5.81614,5.81299,5.81469,64000000.0
2006-05-26 13:50:00,5.81578,5.81626,5.81442,5.81476,58000000.0
2006-05-26 13:55:00,5.81629,5.81808,5.81448,5.81808,59000000.0
2006-05-26 14:00:00,5.81795,5.81889,5.81664,5.81834,72000000.0
2006-05-26 14:05:00,5.81839,5.82064,5.81796,5.82018,60000000.0
2006-05-26 14:10:00,5.8211,5.82488,5.81932,5.82177,56000000.0
2006-05-26 14:15:00,5.82188,5.8236,5.82031,5.82333,76000000.0
2006-05-26 14:20:00,5.82346,5.82368,5.82121,5.82175,52000000.0
2006-05-26 14:25:00,5.82232,5.82449,5.82129,5.82449,65000000.0
2006-05-26 14:30:00,5.82344,5.82357,5.81044,5.81786,60000000.0
2006-05-26 14:35:00,5.81716,5.81818,5.81396,5.8169,63000000.0
2006-05-26 14:40:00,5.81597,5.81641,5.81106,5.8134,77000000.0
2006-05-26 14:45:00,5.81382,5.81583,5.81299,5.81526,56000000.0
2006-05-26 14:50:00,5.81455,5.81706,5.81322,5.81657,60000000.0
2006-05-26 14:55:00,5.81691,5.81763,5.81244,5.81373,71000000.0
2006-05-26 15:00:00,5.81362,5.8173,5.81228,5.815,76000000.0
2006-05-26 15:05:00,5.81374,5.81636,5.81306,5.81506,68000000.0
2006-05-26 15:10:00,5.81439,5.8164,5.81196,5.814,61000000.0
2006-05-26 15:15:00,5.81493,5.81782,5.8135,5.81782,68000000.0
2006-05-26 15:20:00,5.81866,5.82875,5.8181,5.82729,59000000.0
2006-05-26 15:25:00,5.82796,5.83084,5.8265,5.83018,71000000.0
2006-05-26 15:30:00,5.83212,5.8394,5.83125,5.83885,68000000.0
2006-05-26 15:35:00,5.84096,5.84503,5.8375,5.83997,52000000.0
2006-05-26 15:40:00,5.83976,5.84794,5.83815,5.84518,62000000.0
2006-05-26 15:45:00,5.84426,5.84522,5.83955,5.84503,81000000.0
2006-05-26 15:50:00,5.84741,5.85288,5.84552,5.85007,75000000.0
2006-05-26 15:55:00,5.8486,5.85044,5.84715,5.84979,74000000.0
2006-05-26 16:00:00,5.84972,5.84975,5.84399,5.84911,61000000.0
2006-05-26 16:05:00,5.85017,5.85027,5.84589,5.84787,70000000.0
2006-05-26 16:10:00,5.84728,5.85192,5.84558,5.85049,64000000.0
2006-05-26 16:15:00,5.84937,5.85771,5.84759,5.85771,66000000.0
2006-05-26 16:20:00,5.85648,5.8576,5.85237,5.85366,65000000.0
2006-05-26 16:25:00,5.85417,5.86226,5.85341,5.86154,51000000.0
2006-05-26 16:30:00,5.86368,5.86423,5.85888,5.86061,53000000.0
2006-05-26 16:35:00,5.86156,5.86609,5.86112,5.86498,78000000.0
2006-05-26 16:40:00,5.86284,5.86482,5.85859,5.85932,86000000.0
2006-05-26 16:45:00,5.85907,5.86069,5.85418,5.86069,59000000.0
2006-05-26 16:50:00,5.85903,5.85988,5.8547,5.85733,66000000.0
2006-05-26 16:55:00,5.85712,5.85936,5.8559,5.85823,52000000.0
2006-05-26 17:00:00,5.85625,5.85767,5.85348,5.85388,62000000.0
2006-05-26 17:05:00,5.85418,5.85578,5.85337,5.85578,73000000.0
2006-05-26 17:10:00,5.85618,5.85618,5.84887,5.851,57000000.0
2006-05-26 17:15:00,5.85001,5.8503,5.84762,5.8485,71000000.0
2006-05-26 17:20:00,5.84942,5.85119,5.84764,5.85073,55000000.0
2006-05-26 17:25:00,5.85102,5.85121,5.84575,5.84575,62000000.0
2006-05-26 17:30:00,5.84616,5.84789,5.84565,5.84655,63000000.0
2006-05-26 17:35:00,5.84703,5.84769,5.8447,5.84715,64000000.0
2006-05-26 17:40:00,5.84708,5.84995,5.84615,5.8481,76000000.0
2006-05-26 17:45:00,5.84847,5.84942,5.84668,5.84928,60000000.0
2006-05-26 17:50:00,5.8478,5.84942,5.84674,5.84842,86000000.0
2006-05-26 17:55:00,5.8478,5.84909,5.8467,5.8484,66000000.0
2006-05-26 18:00:00,5.84772,5.85097,5.84725,5.85056,72000000.0
2006-05-26 18:05:00,5.85046,5.85063,5.8483,5.84947,73000000.0
2006-05-26 18:10:00,5.84974,5.85111,5.84808,5.84808,58000000.0
2006-05-26 18:15:00,5.84947,5.84965,5.84744,5.84812,61000000.0
2006-05-26 18:20:00,5.84746,5.85024,5.84732,5.84969,63000000.0
2006-05-26 18:25:00,5.85017,5.85132,5.84866,5.85075,67000000.0
2006-05-26 18:30:00,5.85014,5.85014,5.84745,5.84774,65000000.0
2006-05-26 18:35:00,5.84747,5.8515,5.84741,5.84881,76000000.0
2006-05-26 18:40:00,5.84886,5.8512,5.84886,5.84967,67000000.0
2006-05-26 18:45:00,5.84969,5.85347,5.84969,5.85284,66000000.0
2006-05-26 18:50:00,5.85259,5.8572,5.85201,5.85621,63000000.0
2006-05-26 18:55:00,5.8567,5.85805,5.85617,5.85779,71000000.0
2006-05-26 19:00:00,5.85776,5.85926,5.8569,5.85767,70000000.0
2006-05-26 19:05:00,5.85809,5.85883,5.85712,5.85789,76000000.0
2006-05-26 19:10:00,5.85792,5.8597,5.85626,5.85705,68000000.0
2006-05-26 19:15:00,5.85764,5.85847,5.85644,5.85719,61000000.0
2006-05-26 19:20:00,5.85837,5.85896,5.85563,5.85581,72000000.0
2006-05-26 19:25:00,5.85566,5.85679,5.85366,5.85545,62000000.0
2006-05-26 19:30:00,5.85654,5.85676,5.8538,5.85514,66000000.0
2006-05-26 19:35:00,5.85431,5.85538,5.85131,5.85209,63000000.0
2006-05-26 19:40:00,5.85242,5.85474,5.85228,5.85355,70000000.0
2006-05-26 19:45:00,5.85325,5.8541,5.85083,5.85229,70000000.0
2006-05-26 19:50:00,5.85174,5.8531,5.85053,5.85062,71000000.0
2006-05-26 19:55:00,5.85118,5.85306,5.85048,5.85051,68000000.0
2006-05-26 20:00:00,5.85097,5.85276,5.84912,5.84912,67000000.0
2006-05-26 20:05:00,5.84908,5.85131,5.84886,5.84993,65000000.0
2006-05-26 20:10:00,5.84976,5.85018,5.84782,5.8491,66000000.0
2006-05-26 20:15:00,5.84861,5.85065,5.8481,5.84879,64000000.0
2006-05-26 20:20:00,5.84902,5.85094,5.8486,5.85015,65000000.0
2006-05-26 20:25:00,5.85142,5.85142,5.84855,5.85013,63000000.0
2006-05-26 20:30:00,5.84962,5.85198,5.8483,5.84924,59000000.0
2006-05-26 20:35:00,5.84899,5.85111,5.84889,5.84906,70000000.0
2006-05-26 20:40:00,5.84925,5.85209,5.84925,5.8508,89000000.0
2006-05-26 20:45:00,5.85108,5.85383,5.85108,5.85298,67000000.0
2006-05-26 20:50:00,5.85425,5.85482,5.85254,5.85371,62000000.0
2006-05-26 20:55:00,5.85334,5.85465,5.85252,5.85356,65000000.0
2006-05-26 21:00:00,5.85357,5.85429,5.85165,5.85191,72000000.0
2006-05-26 21:05:00,5.85234,5.8543,5.85157,5.85294,66000000.0
2006-05-26 21:10:00,5.85288,5.85445,5.85225,5.8539,62000000.0
2006-05-26 21:15:00,5.85393,5.85683,5.85268,5.85561,68000000.0
2006-05-26 21:20:00,5.85538,5.85637,5.85471,5.85476,52000000.0
2006-05-26 21:25:00,5.85504,5.85717,5.85495,5.85525,58000000.0
2006-05-26 21:30:00,5.85485,5.85754,5.85463,5.85617,59000000.0
2006-05-26 21:35:00,5.85528,5.85762,5.85491,5.85613,88000000.0
2006-05-26 21:40:00,5.85558,5.85632,5.85362,5.85475,65000000.0
2006-05-26 21:45:00,5.85495,5.85562,5.85266,5.85266,62000000.0
2006-05-26 21:50:00,5.85394,5.85433,5.85246,5.85395,62000000.0
2006-05-26 21:55:00,5.85411,5.85486,5.85281,5.85437,72000000.0
2006-05-26 22:00:00,5.85412,5.85681,5.85364,5.85505,79000000.0
2006-05-26 22:05:00,5.8569,5.85783,5.85514,5.85528,67000000.0
2006-05-26 22:10:00,5.85521,5.8577,5.85461,5.85461,64000000.0
2006-05-26 22:15:00,5.85459,5.85628,5.85339,5.85493,69000000.0
2006-05-26 22:20:00,5.85518,5.85623,5.85278,5.8537,69000000.0
2006-05-26 22:25:00,5.85245,5.85371,5.85099,5.85262,63000000.0
2006-05-26 22:30:00,5.85277,5.85456,5.85183,5.85253,60000000.0
2006-05-26 22:35:00,5.85249,5.85313,5.84897,5.84915,56000000.0
2006-05-26 22:40:00,5.84902,5.85024,5.84789,5.84919,63000000.0
2006-05-26 22:45:00,5.84893,5.84893,5.84641,5.8468,68000000.0
2006-05-26 22:50:00,5.84683,5.85019,5.8464,5.84894,70000000.0
2006-05-26 22:55:00,5.84892,5.85014,5.84801,5.84859,64000000.0
2006-05-29 02:00:00,5.84359,5.84483,5.84188,5.84405,69000000.0
2006-05-29 02:05:00,5.84297,5.8474,5.84209,5.8465,73000000.0
2006-05-29 02:10:00,5.84556,5.84702,5.84518,5.84562,74000000.0
2006-05-29 02:15:00,5.84641,5.84687,5.84407,5.84525,70000000.0
2006-05-29 02:20:00,5.84594,5.85013,5.84537,5.84949,74000000.0
2006-05-29 02:25:00,5.84946,5.85024,5.84611,5.84715,59000000.0
2006-05-29 02:30:00,5.84659,5.84893,5.84591,5.84796,64000000.0
2006-05-29 02:35:00,5.84802,5.84899,5.84698,5.84798,71000000.0
2006-05-29 02:40:00,5.84793,5.8483,5.84665,5.84783,69000000.0
2006-05-29 02:45:00,5.84813,5.84836,5.84656,5.8474,69000000.0
2006-05-29 02:50:00,5.8474,5.84799,5.84565,5.84719,66000000.0
2006-05-29 02:55:00,5.84746,5.84853,5.84536,5.84584,65000000.0
2006-05-29 03:00:00,5.84561,5.84807,5.84551,5.84674,67000000.0
2006-05-29 03:05:00,5.84727,5.84783,5.84522,5.84648,68000000.0
2006-05-29 03:10:00,5.84604,5.84657,5.84454,5.84539,80000000.0
2006-05-29 03:15:00,5.84475,5.8463,5.84415,5.84566,50000000.0
2006-05-29 03:20:00,5.84578,5.84696,5.84477,5.84506,62000000.0
2006-05-29 03:25:00,5.84463,5.8464,5.84436,5.84628,71000000.0
2006-05-29 03:30:00,5.84657,5.84657,5.84424,5.84425,68000000.0
2006-05-29 03:35:00,5.84449,5.84622,5.84409,5.84511,60000000.0
2006-05-29 03:40:00,5.84545,5.84553,5.84167,5.84308,82000000.0
2006-05-29 03:45:00,5.84365,5.84367,5.84163,5.84233,53000000.0
2006-05-29 03:50:00,5.84242,5.84388,5.84158,5.84383,74000000.0
2006-05-29 03:55:00,5.84357,5.84357,5.84151,5.84274,63000000.0
2006-05-29 04:00:00,5.84216,5.84371,5.84137,5.84274,70000000.0
2006-05-29 04:05:00,5.84312,5.8438,5.84157,5.84234,66000000.0
2006-05-29 04:10:00,5.84133,5.8431,5.84133,5.84239,77000000.0
2006-05-29 04:15:00,5.84279,5.84356,5.84138,5.84232,57000000.0
2006-05-29 04:20:00,5.84181,5.84323,5.84171,5.84204,62000000.0
2006-05-29 04:25:00,5.84205,5.84358,5.84137,5.84137,53000000.0
2006-05-29 04:30:00,5.84191,5.8438,5.84139,5.84315,66000000.0
2006-05-29 04:35:00,5.84422,5.84422,5.84171,5.84258,64000000.0
2006-05-29 04:40:00,5.84264,5.84307,5.841,5.84147,54000000.0
2006-05-29 04:45:00,5.8414,5.84368,5.84124,5.84201,63000000.0
2006-05-29 04:50:00,5.84208,5.84338,5.84175,5.84179,71000000.0
2006-05-29 04:55:00,5.84218,5.8434,5.84071,5.84297,65000000.0
2006-05-29 05:00:00,5.84312,5.84354,5.84158,5.84236,62000000.0
2006-05-29 05:05:00,5.84273,5.8432,5.84118,5.8429,72000000.0
2006-05-29 05:10:00,5.84304,5.84493,5.84229,5.84405,59000000.0
2006-05-29 05:15:00,5.84367,5.84443,5.84245,5.84443,67000000.0
2006-05-29 05:20:00,5.84301,5.84617,5.84301,5.84615,79000000.0
2006-05-29 05:25:00,5.84529,5.84582,5.84377,5.84478,66000000.0
2006-05-29 05:30:00,5.8435,5.84609,5.8435,5.84486,76000000.0
2006-05-29 05:35:00,5.84458,5.84558,5.84358,5.84486,78000000.0
2006-05-29 05:40:00,5.84485,5.84665,5.84414,5.84494,61000000.0
2006-05-29 05:45:00,5.84508,5.84607,5.84357,5.84476,77000000.0
2006-05-29 05:50:00,5.84458,5.84649,5.84397,5.84397,62000000.0
2006-05-29 05:55:00,5.84495,5.84732,5.8442,5.84617,70000000.0
2006-05-29 06:00:00,5.84649,5.84729,5.84468,5.84613,77000000.0
2006-05-29 06:05:00,5.84577,5.84745,5.84493,5.84597,81000000.0
2006-05-29 06:10:00,5.84609,5.84669,5.84518,5.84582,73000000.0
2006-05-29 06:15:00,5.84533,5.84677,5.84471,5.84569,69000000.0
2006-05-29 06:20:00,5.84506,5.84614,5.84336,5.84478,68000000.0
2006-05-29 06:25:00,5.84457,5.84606,5.84385,5.84573,71000000.0
2006-05-29 06:30:00,5.84588,5.846,5.84326,5.84347,58000000.0
2006-05-29 06:35:00,5.84326,5.84566,5.84301,5.84431,72000000.0
2006-05-29 06:40:00,5.84469,5.84514,5.84367,5.84439,71000000.0
2006-05-29 06:45:00,5.84475,5.84566,5.84383,5.84463,69000000.0
2006-05-29 06:50:00,5.84455,5.84583,5.8434,5.84556,56000000.0
2006-05-29 06:55:00,5.84524,5.84721,5.84479,5.84663,64000000.0
2006-05-29 07:00:00,5.84643,5.84685,5.84417,5.8449,58000000.0
2006-05-29 07:05:00,5.84475,5.84489,5.8426,5.84342,59000000.0
2006-05-29 07:10:00,5.84368,5.84568,5.84339,5.84478,82000000.0
2006-05-29 07:15:00,5.84465,5.84539,5.8434,5.84472,80000000.0
2006-05-29 07:20:00,5.84483,5.84512,5.84285,5.8442,76000000.0
2006-05-29 07:25:00,5.84459,5.84638,5.8439,5.84531,78000000.0
2006-05-29 07:30:00,5.84478,5.84653,5.8443,5.84548,61000000.0
2006-05-29 07:35:00,5.84573,5.84621,5.84404,5.84523,63000000.0
2006-05-29 07:40:00,5.84462,5.84657,5.84444,5.84526,55000000.0
2006-05-29 07:45:00,5.84472,5.8461,5.84414,5.84529,59000000.0
2006-05-29 07:50:00,5.84592,5.84708,5.84517,5.84595,67000000.0
2006-05-29 07:55:00,5.84555,5.84757,5.84469,5.84714,62000000.0
2006-05-29 08:00:00,5.84691,5.84762,5.8441,5.84481,65000000.0
2006-05-29 08:05:00,5.84444,5.84519,5.84318,5.84519,73000000.0
2006-05-29 08:10:00,5.84515,5.84529,5.84303,5.84511,58000000.0
2006-05-29 08:15:00,5.84449,5.84593,5.84374,5.84463,59000000.0
2006-05-29 08:20:00,5.84449,5.84587,5.8439,5.8444,64000000.0
2006-05-29 08:25:00,5.84465,5.84593,5.84401,5.84418,56000000.0
2006-05-29 08:30:00,5.8451,5.84585,5.84382,5.84449,62000000.0
2006-05-29 08:35:00,5.84462,5.84549,5.84391,5.84493,56000000.0
2006-05-29 08:40:00,5.8454,5.84585,5.84363,5.84481,58000000.0
2006-05-29 08:45:00,5.84454,5.8455,5.84336,5.84484,76000000.0
2006-05-29 08:50:00,5.84371,5.84544,5.84355,5.84479,81000000.0
2006-05-29 08:55:00,5.84449,5.84534,5.84347,5.84438,70000000.0
2006-05-29 09:00:00,5.84449,5.84524,5.84195,5.8424,62000000.0
2006-05-29 09:05:00,5.84202,5.84308,5.84092,5.84215,66000000.0
2006-05-29 09:10:00,5.84218,5.84393,5.84141,5.84201,67000000.0
2006-05-29 09:15:00,5.84225,5.84494,5.84225,5.84316,72000000.0
2006-05-29 09:20:00,5.84352,5.84453,5.84289,5.84451,74000000.0
2006-05-29 09:25:00,5.84463,5.84519,5.84139,5.84263,68000000.0
2006-05-29 09:30:00,5.84225,5.84361,5.84102,5.84129,69000000.0
2006-05-29 09:35:00,5.84229,5.8429,5.84124,5.8429,85000000.0
2006-05-29 09:40:00,5.84289,5.84289,5.84,5.84,74000000.0
2006-05-29 09:45:00,5.8409,5.84234,5.83905,5.84048,76000000.0
2006-05-29 09:50:00,5.83998,5.84143,5.83908,5.84013,74000000.0
2006-05-29 09:55:00,5.84037,5.84194,5.84006,5.84044,68000000.0
2006-05-29 10:00:00,5.84094,5.84448,5.84014,5.8432,75000000.0
2006-05-29 10:05:00,5.84403,5.8442,5.84246,5.84323,50000000.0
2006-05-29 10:10:00,5.84261,5.84449,5.84256,5.84282,70000000.0
2006-05-29 10:15:00,5.84411,5.84551,5.8423,5.84375,74000000.0
2006-05-29 10:20:00,5.84368,5.84498,5.84291,5.84445,60000000.0
2006-05-29 10:25:00,5.84444,5.84528,5.84297,5.84484,60000000.0
2006-05-29 10:30:00,5.84492,5.8452,5.84291,5.84451,57000000.0
2006-05-29 10:35:00,5.84395,5.84475,5.84165,5.84202,72000000.0
2006-05-29 10:40:00,5.84283,5.84405,5.84091,5.84134,62000000.0
2006-05-29 10:45:00,5.84106,5.84225,5.83991,5.84121,55000000.0
2006-05-29 10:50:00,5.84182,5.84224,5.8396,5.84045,72000000.0
2006-05-29 10:55:00,5.84166,5.84187,5.84038,5.84122,49000000.0
2006-05-29 11:00:00,5.84008,5.8418,5.83922,5.84072,61000000.0
2006-05-29 11:05:00,5.84023,5.84123,5.83571,5.83615,71000000.0
2006-05-29 11:10:00,5.83663,5.83822,5.83512,5.83672,67000000.0
2006-05-29 11:15:00,5.83697,5.83894,5.83641,5.83801,63000000.0
2006-05-29 11:20:00,5.83771,5.83895,5.8363,5.83791,76000000.0
2006-05-29 11:25:00,5.83723,5.83811,5.83596,5.83648,64000000.0
2006-05-29 11:30:00,5.83735,5.83776,5.83518,5.83541,74000000.0
2006-05-29 11:35:00,5.83593,5.83732,5.83502,5.83713,60000000.0
2006-05-29 11:40:00,5.83668,5.83784,5.83556,5.83654,64000000.0
2006-05-29 11:45:00,5.83639,5.83854,5.83576,5.83703,62000000.0
2006-05-29 11:50:00,5.83722,5.83788,5.83487,5.8359,68000000.0
2006-05-29 11:55:00,5.8365,5.83773,5.83551,5.83717,52000000.0
2006-05-29 12:00:00,5.8369,5.83766,5.83557,5.83647,63000000.0
2006-05-29 12:05:00,5.83632,5.8373,5.83544,5.83562,61000000.0
2006-05-29 12:10:00,5.83527,5.8371,5.83484,5.83523,63000000.0
2006-05-29 12:15:00,5.83525,5.83623,5.83399,5.83541,56000000.0
2006-05-29 12:20:00,5.83541,5.83661,5.83447,5.83447,70000000.0
2006-05-29 12:25:00,5.8342,5.83612,5.83382,5.83515,57000000.0
2006-05-29 12:30:00,5.83489,5.83813,5.83488,5.83567,61000000.0
2006-05-29 12:35:00,5.83543,5.83738,5.83543,5.83699,64000000.0
2006-05-29 12:40:00,5.83739,5.83775,5.83581,5.83581,70000000.0
2006-05-29 12:45:00,5.8357,5.83627,5.83413,5.83533,65000000.0
2006-05-29 12:50:00,5.8352,5.83723,5.83372,5.83723,66000000.0
2006-05-29 12:55:00,5.83698,5.83799,5.8355,5.83691,62000000.0
2006-05-29 13:00:00,5.83761,5.83761,5.83497,5.83675,81000000.0
2006-05-29 13:05:00,5.83663,5.83783,5.83533,5.83672,77000000.0
2006-05-29 13:10:00,5.83705,5.838,5.83575,5.83583,79000000.0
2006-05-29 13:15:00,5.83645,5.8382,5.83595,5.83634,63000000.0
2006-05-29 13:20:00,5.83598,5.838,5.83533,5.83549,78000000.0
2006-05-29 13:25:00,5.83546,5.83813,5.83546,5.83625,62000000.0
2006-05-29 13:30:00,5.83595,5.83784,5.83546,5.83737,55000000.0
2006-05-29 13:35:00,5.83735,5.84019,5.83659,5.83971,65000000.0
2006-05-29 13:40:00,5.83842,5.84087,5.83839,5.83942,55000000.0
2006-05-29 13:45:00,5.83893,5.83953,5.83745,5.8381,64000000.0
2006-05-29 13:50:00,5.83727,5.83867,5.83676,5.83708,58000000.0
2006-05-29 13:55:00,5.83768,5.83935,5.83697,5.83826,59000000.0
2006-05-29 14:00:00,5.83781,5.83937,5.83718,5.83733,72000000.0
2006-05-29 14:05:00,5.83717,5.8387,5.83638,5.83773,60000000.0
2006-05-29 14:10:00,5.83831,5.83939,5.83663,5.83906,56000000.0
2006-05-29 14:15:00,5.83927,5.83959,5.83719,5.83789,76000000.0
2006-05-29 14:20:00,5.83728,5.83811,5.83531,5.83612,52000000.0
2006-05-29 14:25:00,5.8367,5.83747,5.83464,5.83546,65000000.0
2006-05-29 14:30:00,5.83578,5.83702,5.83443,5.83679,60000000.0
2006-05-29 14:35:00,5.83569,5.83711,5.83469,5.83592,63000000.0
2006-05-29 14:40:00,5.8365,5.83815,5.83567,5.83606,77000000.0
2006-05-29 14:45:00,5.83692,5.83782,5.83487,5.83685,56000000.0
2006-05-29 14:50:00,5.83691,5.83805,5.83583,5.83751,60000000.0
2006-05-29 14:55:00,5.83751,5.83825,5.83529,5.83665,71000000.0
2006-05-29 15:00:00,5.83804,5.83856,5.83635,5.83741,76000000.0
2006-05-29 15:05:00,5.8377,5.83886,5.83677,5.83849,68000000.0
2006-05-29 15:10:00,5.83907,5.83962,5.83708,5.83962,61000000.0
2006-05-29 15:15:00,5.83967,5.83993,5.83803,5.83871,68000000.0
2006-05-29 15:20:00,5.83971,5.84039,5.83737,5.83953,59000000.0
2006-05-29 15:25:00,5.83988,5.84132,5.83906,5.84049,71000000.0
2006-05-29 15:30:00,5.83965,5.84124,5.83856,5.83913,68000000.0
2006-05-29 15:35:00,5.83768,5.83931,5.83718,5.83748,52000000.0
2006-05-29 15:40:00,5.83818,5.83939,5.83719,5.83832,62000000.0
2006-05-29 15:45:00,5.83838,5.83982,5.8372,5.83954,81000000.0
2006-05-29 15:50:00,5.83887,5.83992,5.83765,5.83883,75000000.0
2006-05-29 15:55:00,5.83879,5.83973,5.83807,5.83897,74000000.0
2006-05-29 16:00:00,5.8396,5.84133,5.83844,5.84133,61000000.0
2006-05-29 16:05:00,5.84045,5.84167,5.83929,5.84097,70000000.0
2006-05-29 16:10:00,5.84067,5.84124,5.83778,5.83778,64000000.0
2006-05-29 16:15:00,5.8386,5.84025,5.83761,5.83915,66000000.0
2006-05-29 16:20:00,5.83941,5.84057,5.83809,5.84015,65000000.0
2006-05-29 16:25:00,5.84101,5.84101,5.83869,5.83935,51000000.0
2006-05-29 16:30:00,5.84029,5.84041,5.83823,5.8391,53000000.0
2006-05-29 16:35:00,5.83975,5.84101,5.83863,5.83863,78000000.0
2006-05-29 16:40:00,5.83869,5.84172,5.83869,5.84155,86000000.0
2006-05-29 16:45:00,5.84033,5.84197,5.83887,5.84029,59000000.0
2006-05-29 16:50:00,5.84039,5.84261,5.83979,5.84117,66000000.0
2006-05-29 16:55:00,5.84201,5.84201,5.83963,5.84086,52000000.0
2006-05-29 17:00:00,5.83992,5.84193,5.83922,5.84131,62000000.0
2006-05-29 17:05:00,5.84183,5.84402,5.84088,5.84301,73000000.0
2006-05-29 17:10:00,5.84361,5.84502,5.84241,5.84256,57000000.0
2006-05-29 17:15:00,5.84234,5.84404,5.84119,5.84119,71000000.0
2006-05-29 17:20:00,5.84172,5.84223,5.8397,5.84189,55000000.0
2006-05-29 17:25:00,5.84146,5.8456,5.8412,5.84475,62000000.0
2006-05-29 17:30:00,5.84453,5.84567,5.84338,5.84394,63000000.0
2006-05-29 17:35:00,5.84388,5.84458,5.84255,5.84362,64000000.0
2006-05-29 17:40:00,5.84373,5.8456,5.84322,5.84451,76000000.0
2006-05-29 17:45:00,5.84473,5.84721,5.84424,5.8462,60000000.0
2006-05-29 17:50:00,5.84582,5.84803,5.84509,5.84803,86000000.0
2006-05-29 17:55:00,5.84683,5.84982,5.84648,5.84882,66000000.0
2006-05-29 18:00:00,5.84803,5.84932,5.8471,5.849,72000000.0
2006-05-29 18:05:00,5.84816,5.84941,5.84689,5.84842,73000000.0
2006-05-29 18:10:00,5.84885,5.84975,5.84775,5.84835,58000000.0
2006-05-29 18:15:00,5.8478,5.84939,5.84732,5.84732,61000000.0
2006-05-29 18:20:00,5.84704,5.84861,5.84624,5.84665,63000000.0
2006-05-29 18:25:00,5.84698,5.84799,5.84529,5.84538,67000000.0
2006-05-29 18:30:00,5.84546,5.84733,5.84487,5.84562,65000000.0
2006-05-29 18:35:00,5.84588,5.84768,5.84458,5.84645,76000000.0
2006-05-29 18:40:00,5.84538,5.84865,5.84471,5.84599,67000000.0
2006-05-29 18:45:00,5.84546,5.84729,5.84513,5.84535,66000000.0
2006-05-29 18:50:00,5.84577,5.84653,5.84453,5.84561,63000000.0
2006-05-29 18:55:00,5.84579,5.84651,5.84328,5.84373,71000000.0
2006-05-29 19:00:00,5.84367,5.84541,5.84277,5.84489,70000000.0
2006-05-29 19:05:00,5.84528,5.84586,5.84317,5.84437,76000000.0
2006-05-29 19:10:00,5.84572,5.84633,5.8434,5.84633,68000000.0
2006-05-29 19:15:00,5.84591,5.84667,5.84472,5.84537,61000000.0
2006-05-29 19:20:00,5.84503,5.84571,5.8435,5.84452,72000000.0
2006-05-29 19:25:00,5.84452,5.84552,5.84327,5.84362,62000000.0
2006-05-29 19:30:00,5.84338,5.84478,5.84219,5.84328,66000000.0
2006-05-29 19:35:00,5.8434,5.84518,5.8426,5.84275,63000000.0
2006-05-29 19:40:00,5.8426,5.84559,5.84253,5.84486,70000000.0
2006-05-29 19:45:00,5.84501,5.84552,5.84246,5.84246,70000000.0
2006-05-29 19:50:00,5.8426,5.84401,5.84101,5.84254,71000000.0
2006-05-29 19:55:00,5.84188,5.84316,5.84065,5.84226,68000000.0
2006-05-29 20:00:00,5.8421,5.84326,5.84071,5.84086,67000000.0
2006-05-29 20:05:00,5.84115,5.84255,5.84067,5.8418,65000000.0
2006-05-29 20:10:00,5.84111,5.84216,5.8404,5.84107,66000000.0
2006-05-29 20:15:00,5.84276,5.84276,5.84054,5.84153,64000000.0
2006-05-29 20:20:00,5.84149,5.84337,5.8404,5.8404,65000000.0
2006-05-29 20:25:00,5.84009,5.84194,5.83906,5.8399,63000000.0
2006-05-29 20:30:00,5.84036,5.8427,5.84036,5.84078,59000000.0
2006-05-29 20:35:00,5.84066,5.84254,5.84049,5.84112,70000000.0
2006-05-29 20:40:00,5.84106,5.84212,5.84047,5.84088,89000000.0
2006-05-29 20:45:00,5.84023,5.84158,5.8393,5.8405,67000000.0
2006-05-29 20:50:00,5.84129,5.84228,5.8394,5.84109,62000000.0
2006-05-29 20:55:00,5.8409,5.84154,5.83904,5.83955,65000000.0
2006-05-29 21:00:00,5.83933,5.84076,5.83828,5.83884,72000000.0
2006-05-29 21:05:00,5.839,5.84155,5.839,5.84103,66000000.0
2006-05-29 21:10:00,5.84128,5.84203,5.84028,5.84138,62000000.0
2006-05-29 21:15:00,5.84095,5.84215,5.83964,5.84048,68000000.0
2006-05-29 21:20:00,5.84162,5.84179,5.83975,5.83982,52000000.0
2006-05-29 21:25:00,5.83997,5.84142,5.83963,5.83992,58000000.0
2006-05-29 21:30:00,5.84037,5.84134,5.83984,5.84054,59000000.0
2006-05-29 21:35:00,5.84034,5.84348,5.84025,5.84171,88000000.0
2006-05-29 21:40:00,5.84176,5.84327,5.84102,5.84129,65000000.0
2006-05-29 21:45:00,5.84167,5.84209,5.84053,5.84155,62000000.0
2006-05-29 21:50:00,5.84146,5.84544,5.84078,5.84448,62000000.0
2006-05-29 21:55:00,5.84462,5.84543,5.84267,5.84307,72000000.0
2006-05-29 22:00:00,5.84294,5.84415,5.84167,5.84266,79000000.0
2006-05-29 22:05:00,5.84265,5.8443,5.84203,5.84314,67000000.0
2006-05-29 22:10:00,5.84351,5.84433,5.84121,5.84189,64000000.0
2006-05-29 22:15:00,5.84223,5.84367,5.84185,5.84198,69000000.0
2006-05-29 22:20:00,5.84199,5.84482,5.84132,5.84482,69000000.0
2006-05-29 22:25:00,5.84462,5.84495,5.84093,5.8426,63000000.0
2006-05-29 22:30:00,5.84283,5.84465,5.842,5.84219,60000000.0
2006-05-29 22:35:00,5.8421,5.84367,5.84173,5.84355,56000000.0
2006-05-29 22:40:00,5.84249,5.84455,5.8414,5.84148,63000000.0
2006-05-29 22:45:00,5.84155,5.84402,5.84155,5.8427,68000000.0
2006-05-29 22:50:00,5.84258,5.84302,5.84133,5.84197,70000000.0
2006-05-29 22:55:00,5.84194,5.84322,5.84057,5.84322,64000000.0
2006-05-29 23:00:00,5.8428,5.84301,5.84126,5.84152,68000000.0
2006-05-29 23:05:00,5.84125,5.84289,5.84114,5.84201,60000000.0
2006-05-29 23:10:00,5.84274,5.84294,5.84106,5.84177,66000000.0
2006-05-29 23:15:00,5.84235,5.84235,5.83982,5.83982,65000000.0
2006-05-29 23:20:00,5.83946,5.84041,5.83825,5.84041,66000000.0
2006-05-29 23:25:00,5.83919,5.84241,5.83896,5.841,64000000.0
2006-05-29 23:30:00,5.84088,5.84253,5.84078,5.84131,72000000.0
2006-05-29 23:35:00,5.84098,5.84348,5.84092,5.84341,62000000.0
2006-05-29 23:40:00,5.84342,5.84374,5.84115,5.84342,80000000.0
2006-05-29 23:45:00,5.84303,5.84561,5.8426,5.8438,76000000.0
2006-05-29 23:50:00,5.84408,5.84506,5.84221,5.84238,67000000.0
2006-05-29 23:55:00,5.84246,5.8441,5.84207,5.84311,76000000.0
2006-05-30 00:00:00,5.84434,5.84434,5.8422,5.8435,70000000.0
2006-05-30 00:05:00,5.84321,5.84458,5.84281,5.84366,62000000.0
2006-05-30 00:10:00,5.84364,5.84516,5.84278,5.8432,63000000.0
2006-05-30 00:15:00,5.84299,5.8436,5.84093,5.84095,65000000.0
2006-05-30 00:20:00,5.84098,5.84231,5.84092,5.84101,60000000.0
2006-05-30 00:25:00,5.84075,5.84252,5.84075,5.84096,66000000.0
2006-05-30 00:30:00,5.84063,5.84063,5.83829,5.83927,64000000.0
2006-05-30 00:35:00,5.83899,5.84074,5.83854,5.84036,80000000.0
2006-05-30 00:40:00,5.84107,5.84128,5.83977,5.84097,61000000.0
2006-05-30 00:45:00,5.84063,5.84225,5.8404,5.84091,63000000.0
2006-05-30 00:50:00,5.84137,5.8423,5.84061,5.8417,60000000.0
2006-05-30 00:55:00,5.84212,5.8428,5.84106,5.8411,66000000.0
2006-05-30 01:00:00,5.84101,5.84388,5.84101,5.84194,63000000.0
2006-05-30 01:05:00,5.84246,5.84408,5.8415,5.84386,70000000.0
2006-05-30 01:10:00,5.84386,5.84386,5.84042,5.84217,55000000.0
2006-05-30 01:15:00,5.84243,5.84323,5.84087,5.8419,63000000.0
2006-05-30 01:20:00,5.84306,5.84488,5.84226,5.84342,59000000.0
2006-05-30 01:25:00,5.84392,5.8446,5.84091,5.84324,70000000.0
2006-05-30 01:30:00,5.84253,5.84253,5.8399,5.84034,68000000.0
2006-05-30 01:35:00,5.84017,5.84127,5.83969,5.84061,71000000.0
2006-05-30 01:40:00,5.84099,5.84311,5.84003,5.84134,72000000.0
2006-05-30 01:45:00,5.8414,5.84358,5.84114,5.84152,68000000.0
2006-05-30 01:50:00,5.84213,5.84471,5.84213,5.84406,67000000.0
2006-05-30 01:55:00,5.84413,5.8454,5.84302,5.84358,61000000.0
2006-05-30 02:00:00,5.84253,5.84488,5.84199,5.84299,69000000.0
2006-05-30 02:05:00,5.84276,5.84582,5.84174,5.84405,73000000.0
2006-05-30 02:10:00,5.84364,5.84526,5.84252,5.84252,74000000.0
2006-05-30 02:15:00,5.84383,5.84429,5.83981,5.84058,70000000.0
2006-05-30 02:20:00,5.84016,5.84223,5.83961,5.84038,74000000.0
2006-05-30 02:25:00,5.84049,5.84058,5.83806,5.83986,59000000.0
2006-05-30 02:30:00,5.83967,5.84103,5.83832,5.8392,64000000.0
2006-05-30 02:35:00,5.8391,5.84069,5.83843,5.84063,71000000.0
2006-05-30 02:40:00,5.83925,5.84231,5.83925,5.84129,69000000.0
2006-05-30 02:45:00,5.84163,5.84232,5.8404,5.84106,69000000.0
2006-05-30 02:50:00,5.8403,5.84209,5.84002,5.84143,66000000.0
2006-05-30 02:55:00,5.83983,5.84255,5.83959,5.8423,65000000.0
2006-05-30 03:00:00,5.84221,5.84221,5.83851,5.83851,67000000.0
2006-05-30 03:05:00,5.83887,5.84078,5.83862,5.83957,68000000.0
2006-05-30 03:10:00,5.84036,5.84204,5.83888,5.8406,80000000.0
2006-05-30 03:15:00,5.84032,5.84097,5.83889,5.83974,50000000.0
2006-05-30 03:20:00,5.83945,5.84162,5.83856,5.83961,62000000.0
2006-05-30 03:25:00,5.83961,5.84041,5.83801,5.83951,71000000.0
2006-05-30 03:30:00,5.83974,5.84054,5.83769,5.83955,68000000.0
2006-05-30 03:35:00,5.8384,5.83972,5.8374,5.83857,60000000.0
2006-05-30 03:40:00,5.83904,5.83904,5.83589,5.83756,82000000.0
2006-05-30 03:45:00,5.83697,5.8376,5.83538,5.83679,53000000.0
2006-05-30 03:50:00,5.83659,5.83694,5.83417,5.83537,74000000.0
2006-05-30 03:55:00,5.83566,5.83584,5.83344,5.83401,63000000.0
2006-05-30 04:00:00,5.83375,5.83506,5.8321,5.83215,70000000.0
2006-05-30 04:05:00,5.83229,5.83452,5.83219,5.83314,66000000.0
2006-05-30 04:10:00,5.83421,5.83517,5.83185,5.83278,77000000.0
2006-05-30 04:15:00,5.8331,5.83367,5.83083,5.83234,57000000.0
2006-05-30 04:20:00,5.83198,5.83496,5.83138,5.83243,62000000.0
2006-05-30 04:25:00,5.83222,5.83461,5.83153,5.83332,53000000.0
2006-05-30 04:30:00,5.83223,5.8337,5.83129,5.83182,66000000.0
2006-05-30 04:35:00,5.83182,5.83261,5.82886,5.82928,64000000.0
2006-05-30 04:40:00,5.82916,5.82971,5.82618,5.82888,54000000.0
2006-05-30 04:45:00,5.82806,5.82806,5.82076,5.82371,63000000.0
2006-05-30 04:50:00,5.82369,5.82408,5.81608,5.81723,71000000.0
2006-05-30 04:55:00,5.81675,5.82017,5.81675,5.81718,65000000.0
2006-05-30 05:00:00,5.81878,5.81904,5.81225,5.81328,62000000.0
2006-05-30 05:05:00,5.81509,5.81629,5.8126,5.81553,72000000.0
2006-05-30 05:10:00,5.81481,5.81498,5.80975,5.81061,59000000.0
2006-05-30 05:15:00,5.81111,5.81879,5.81087,5.81879,67000000.0
2006-05-30 05:20:00,5.8189,5.8189,5.81325,5.8174,79000000.0
2006-05-30 05:25:00,5.81767,5.81784,5.81225,5.81369,66000000.0
2006-05-30 05:30:00,5.81391,5.81538,5.80986,5.81088,76000000.0
2006-05-30 05:35:00,5.81098,5.81616,5.80979,5.81536,78000000.0
2006-05-30 05:40:00,5.81554,5.81716,5.81383,5.8142,61000000.0
2006-05-30 05:45:00,5.8142,5.81502,5.81232,5.81337,77000000.0
2006-05-30 05:50:00,5.8141,5.81689,5.8141,5.81612,62000000.0
2006-05-30 05:55:00,5.81685,5.81819,5.81573,5.81691,70000000.0
2006-05-30 06:00:00,5.81742,5.8183,5.81488,5.81622,77000000.0
2006-05-30 06:05:00,5.81625,5.81736,5.81389,5.81602,81000000.0
2006-05-30 06:10:00,5.81641,5.81725,5.81422,5.81656,73000000.0
2006-05-30 06:15:00,5.81649,5.81823,5.8161,5.81823,69000000.0
2006-05-30 06:20:00,5.81771,5.81941,5.81713,5.81883,68000000.0
2006-05-30 06:25:00,5.81865,5.81878,5.81576,5.81764,71000000.0
2006-05-30 06:30:00,5.81745,5.81856,5.81658,5.81706,58000000.0
2006-05-30 06:35:00,5.81709,5.81816,5.81569,5.81572,72000000.0
2006-05-30 06:40:00,5.81558,5.81699,5.81456,5.8161,71000000.0
2006-05-30 06:45:00,5.81563,5.81718,5.81476,5.81625,69000000.0
2006-05-30 06:50:00,5.81632,5.81743,5.8145,5.81479,56000000.0
2006-05-30 06:55:00,5.81491,5.81574,5.81358,5.81522,64000000.0
2006-05-30 07:00:00,5.81513,5.81648,5.81276,5.81378,58000000.0
2006-05-30 07:05:00,5.81329,5.81565,5.81329,5.81401,59000000.0
2006-05-30 07:10:00,5.81401,5.81516,5.81283,5.81338,82000000.0
2006-05-30 07:15:00,5.81279,5.81379,5.81125,5.81288,80000000.0
2006-05-30 07:20:00,5.81261,5.81486,5.81181,5.81221,76000000.0
2006-05-30 07:25:00,5.8123,5.8138,5.81169,5.81226,78000000.0
2006-05-30 07:30:00,5.81253,5.81393,5.81164,5.81393,61000000.0
2006-05-30 07:35:00,5.81371,5.8145,5.81219,5.81353,63000000.0
2006-05-30 07:40:00,5.81217,5.81502,5.81215,5.81355,55000000.0
2006-05-30 07:45:00,5.81324,5.81467,5.81212,5.81376,59000000.0
2006-05-30 07:50:00,5.81435,5.81445,5.81189,5.81198,67000000.0
2006-05-30 07:55:00,5.81236,5.81374,5.80923,5.8115,62000000.0
2006-05-30 08:00:00,5.81152,5.81375,5.81085,5.81167,65000000.0
2006-05-30 08:05:00,5.81075,5.81101,5.80412,5.80503,73000000.0
2006-05-30 08:10:00,5.80362,5.80376,5.80145,5.80281,58000000.0
2006-05-30 08:15:00,5.80275,5.8033,5.79976,5.80222,59000000.0
2006-05-30 08:20:00,5.8017,5.8036,5.79986,5.8029,64000000.0
2006-05-30 08:25:00,5.80342,5.80376,5.80199,5.80307,56000000.0
2006-05-30 08:30:00,5.80226,5.80381,5.79991,5.80306,62000000.0
2006-05-30 08:35:00,5.8041,5.80424,5.80195,5.80299,56000000.0
2006-05-30 08:40:00,5.80272,5.80532,5.80186,5.80519,58000000.0
2006-05-30 08:45:00,5.80457,5.80543,5.80339,5.80459,76000000.0
2006-05-30 08:50:00,5.80447,5.80603,5.80338,5.80404,81000000.0
2006-05-30 08:55:00,5.8045,5.80534,5.80341,5.80421,70000000.0
2006-05-30 09:00:00,5.80357,5.80374,5.7945,5.7945,62000000.0
2006-05-30 09:05:00,5.79352,5.79564,5.7901,5.79478,66000000.0
2006-05-30 09:10:00,5.79422,5.79794,5.79382,5.79708,67000000.0
2006-05-30 09:15:00,5.796,5.79714,5.79377,5.79525,72000000.0
2006-05-30 09:20:00,5.79566,5.79676,5.79432,5.79669,74000000.0
2006-05-30 09:25:00,5.79596,5.79974,5.79445,5.79906,68000000.0
2006-05-30 09:30:00,5.79939,5.80134,5.798,5.7981,69000000.0
2006-05-30 09:35:00,5.79914,5.79979,5.79734,5.79919,85000000.0
2006-05-30 09:40:00,5.7988,5.79921,5.79566,5.79643,74000000.0
2006-05-30 09:45:00,5.79636,5.79636,5.79177,5.79583,76000000.0
2006-05-30 09:50:00,5.79575,5.79684,5.79381,5.79577,74000000.0
2006-05-30 09:55:00,5.7963,5.79793,5.79503,5.79733,68000000.0
2006-05-30 10:00:00,5.7969,5.79759,5.79523,5.79662,75000000.0
2006-05-30 10:05:00,5.79721,5.79896,5.7965,5.79887,50000000.0
2006-05-30 10:10:00,5.79875,5.79924,5.79522,5.79611,70000000.0
2006-05-30 10:15:00,5.79664,5.7985,5.7959,5.79804,74000000.0
2006-05-30 10:20:00,5.79812,5.79965,5.79657,5.79965,60000000.0
2006-05-30 10:25:00,5.79951,5.79963,5.79727,5.79847,60000000.0
2006-05-30 10:30:00,5.79824,5.79966,5.79735,5.79926,57000000.0
2006-05-30 10:35:00,5.79916,5.80092,5.79457,5.79546,72000000.0
2006-05-30 10:40:00,5.79567,5.79737,5.79477,5.79646,62000000.0
2006-05-30 10:45:00,5.79497,5.79626,5.79361,5.79548,55000000.0
2006-05-30 10:50:00,5.79555,5.79665,5.79418,5.79489,72000000.0
2006-05-30 10:55:00,5.79465,5.79897,5.7936,5.79856,49000000.0
2006-05-30 11:00:00,5.79799,5.79836,5.7949,5.79622,61000000.0
2006-05-30 11:05:00,5.79616,5.79616,5.79319,5.79442,71000000.0
2006-05-30 11:10:00,5.79432,5.79594,5.79335,5.79481,67000000.0
2006-05-30 11:15:00,5.79563,5.7965,5.79445,5.7959,63000000.0
2006-05-30 11:20:00,5.79594,5.79635,5.7939,5.79512,76000000.0
2006-05-30 11:25:00,5.79442,5.79636,5.79344,5.79344,64000000.0
2006-05-30 11:30:00,5.79327,5.79681,5.79299,5.79517,74000000.0
2006-05-30 11:35:00,5.79521,5.79654,5.79342,5.79361,60000000.0
2006-05-30 11:40:00,5.79439,5.79457,5.79205,5.79278,64000000.0
2006-05-30 11:45:00,5.7939,5.79447,5.79047,5.79106,62000000.0
2006-05-30 11:50:00,5.79045,5.79045,5.78517,5.78806,68000000.0
2006-05-30 11:55:00,5.78821,5.78905,5.78557,5.78616,52000000.0
2006-05-30 12:00:00,5.78525,5.78655,5.78363,5.78655,63000000.0
2006-05-30 12:05:00,5.78607,5.78726,5.78507,5.78657,61000000.0
2006-05-30 12:10:00,5.78749,5.788,5.78562,5.78562,63000000.0
2006-05-30 12:15:00,5.78502,5.78649,5.78474,5.78598,56000000.0
2006-05-30 12:20:00,5.78572,5.78756,5.78401,5.78715,70000000.0
2006-05-30 12:25:00,5.78673,5.787,5.78442,5.78539,57000000.0
2006-05-30 12:30:00,5.78494,5.78618,5.78407,5.78576,61000000.0
2006-05-30 12:35:00,5.78529,5.78642,5.7831,5.78373,64000000.0
2006-05-30 12:40:00,5.78406,5.7861,5.78268,5.78593,70000000.0
2006-05-30 12:45:00,5.78657,5.78692,5.78485,5.78683,65000000.0
2006-05-30 12:50:00,5.78678,5.78759,5.78524,5.78591,66000000.0
2006-05-30 12:55:00,5.78635,5.78934,5.7857,5.78897,62000000.0
2006-05-30 13:00:00,5.78866,5.79026,5.78734,5.78962,81000000.0
2006-05-30 13:05:00,5.79019,5.79027,5.78785,5.78788,77000000.0
2006-05-30 13:10:00,5.78798,5.78907,5.78609,5.78905,79000000.0
2006-05-30 13:15:00,5.78887,5.78943,5.78649,5.78875,63000000.0
2006-05-30 13:20:00,5.78851,5.7914,5.78728,5.79005,78000000.0
2006-05-30 13:25:00,5.79166,5.79277,5.78991,5.79232,62000000.0
2006-05-30 13:30:00,5.79133,5.79283,5.79039,5.79157,55000000.0
2006-05-30 13:35:00,5.79141,5.80341,5.79141,5.80221,65000000.0
2006-05-30 13:40:00,5.80282,5.80428,5.79939,5.80101,55000000.0
2006-05-30 13:45:00,5.80105,5.8022,5.79719,5.79901,64000000.0
2006-05-30 13:50:00,5.79863,5.79987,5.7978,5.79902,58000000.0
2006-05-30 13:55:00,5.79933,5.80332,5.79843,5.80287,59000000.0
2006-05-30 14:00:00,5.80326,5.80351,5.79912,5.79926,72000000.0
2006-05-30 14:05:00,5.79944,5.79944,5.79709,5.79873,60000000.0
2006-05-30 14:10:00,5.79797,5.80343,5.79512,5.80278,56000000.0
2006-05-30 14:15:00,5.8031,5.80848,5.80106,5.8036,76000000.0
2006-05-30 14:20:00,5.80533,5.81102,5.80323,5.8102,52000000.0
2006-05-30 14:25:00,5.81077,5.81266,5.80953,5.81218,65000000.0
2006-05-30 14:30:00,5.81232,5.81598,5.81179,5.81452,60000000.0
2006-05-30 14:35:00,5.81354,5.81354,5.80695,5.80841,63000000.0
2006-05-30 14:40:00,5.80773,5.81279,5.80653,5.81266,77000000.0
2006-05-30 14:45:00,5.81253,5.81534,5.81111,5.81166,56000000.0
2006-05-30 14:50:00,5.8121,5.8126,5.80911,5.80911,60000000.0
2006-05-30 14:55:00,5.80909,5.80968,5.80508,5.80719,71000000.0
2006-05-30 15:00:00,5.80743,5.80982,5.80599,5.80982,76000000.0
2006-05-30 15:05:00,5.81119,5.81388,5.81053,5.81153,68000000.0
2006-05-30 15:10:00,5.81171,5.81171,5.80709,5.80867,61000000.0
2006-05-30 15:15:00,5.80957,5.8101,5.80119,5.80119,68000000.0
2006-05-30 15:20:00,5.80126,5.80298,5.79747,5.79856,59000000.0
2006-05-30 15:25:00,5.7982,5.80045,5.79509,5.79889,71000000.0
2006-05-30 15:30:00,5.79884,5.80199,5.79688,5.7994,68000000.0
2006-05-30 15:35:00,5.79937,5.80068,5.79557,5.79641,52000000.0
2006-05-30 15:40:00,5.79722,5.7984,5.7958,5.7984,62000000.0
2006-05-30 15:45:00,5.79775,5.79914,5.7961,5.79716,81000000.0
2006-05-30 15:50:00,5.79699,5.79774,5.78889,5.79054,75000000.0
2006-05-30 15:55:00,5.7901,5.79025,5.78544,5.78585,74000000.0
2006-05-30 16:00:00,5.7874,5.7914,5.77237,5.77259,61000000.0
2006-05-30 16:05:00,5.77423,5.77656,5.77185,5.77363,70000000.0
2006-05-30 16:10:00,5.77356,5.77779,5.77211,5.77748,64000000.0
2006-05-30 16:15:00,5.77658,5.78115,5.77658,5.77837,66000000.0
2006-05-30 16:20:00,5.77921,5.77952,5.77541,5.77633,65000000.0
2006-05-30 16:25:00,5.77632,5.77659,5.77237,5.77367,51000000.0
2006-05-30 16:30:00,5.77442,5.77786,5.7725,5.77745,53000000.0
2006-05-30 16:35:00,5.77771,5.77852,5.77381,5.77644,78000000.0
2006-05-30 16:40:00,5.77601,5.77928,5.77471,5.77928,86000000.0
2006-05-30 16:45:00,5.77874,5.77874,5.77512,5.77719,59000000.0
2006-05-30 16:50:00,5.77652,5.77921,5.7759,5.77826,66000000.0
2006-05-30 16:55:00,5.77899,5.77968,5.77722,5.7796,52000000.0
2006-05-30 17:00:00,5.77974,5.78176,5.77869,5.78095,62000000.0
2006-05-30 17:05:00,5.78235,5.78407,5.77916,5.78185,73000000.0
2006-05-30 17:10:00,5.78266,5.78307,5.78081,5.78271,57000000.0
2006-05-30 17:15:00,5.78116,5.78293,5.78086,5.78164,71000000.0
2006-05-30 17:20:00,5.78094,5.78304,5.78049,5.78153,55000000.0
2006-05-30 17:25:00,5.78218,5.78247,5.77921,5.78135,62000000.0
2006-05-30 17:30:00,5.78227,5.78504,5.78135,5.78187,63000000.0
2006-05-30 17:35:00,5.78149,5.78865,5.78123,5.78711,64000000.0
2006-05-30 17:40:00,5.78703,5.78836,5.78604,5.78737,76000000.0
2006-05-30 17:45:00,5.78694,5.78852,5.78633,5.78683,60000000.0
2006-05-30 17:50:00,5.78778,5.79045,5.78649,5.7887,86000000.0
2006-05-30 17:55:00,5.789,5.79258,5.789,5.78963,66000000.0
2006-05-30 18:00:00,5.78908,5.79087,5.78832,5.7896,72000000.0
2006-05-30 18:05:00,5.78992,5.79234,5.78892,5.79226,73000000.0
2006-05-30 18:10:00,5.79283,5.79384,5.7889,5.7889,58000000.0
2006-05-30 18:15:00,5.78946,5.79161,5.78864,5.78904,61000000.0
2006-05-30 18:20:00,5.78837,5.7902,5.7872,5.78874,63000000.0
2006-05-30 18:25:00,5.78919,5.79001,5.78519,5.78519,67000000.0
2006-05-30 18:30:00,5.78527,5.78675,5.78137,5.78242,65000000.0
2006-05-30 18:35:00,5.78222,5.78391,5.78159,5.78367,76000000.0
2006-05-30 18:40:00,5.78268,5.78337,5.78003,5.78119,67000000.0
2006-05-30 18:45:00,5.78142,5.78358,5.78064,5.78203,66000000.0
2006-05-30 18:50:00,5.78148,5.78247,5.78024,5.78056,63000000.0
2006-05-30 18:55:00,5.78148,5.78348,5.78028,5.78124,71000000.0
2006-05-30 19:00:00,5.78103,5.78275,5.77987,5.7823,70000000.0
2006-05-30 19:05:00,5.78223,5.78344,5.78134,5.78341,76000000.0
2006-05-30 19:10:00,5.78301,5.78477,5.78234,5.7845,68000000.0
2006-05-30 19:15:00,5.78409,5.78694,5.78316,5.78477,61000000.0
2006-05-30 19:20:00,5.78436,5.78539,5.78311,5.78424,72000000.0
2006-05-30 19:25:00,5.78399,5.78507,5.78271,5.78404,62000000.0
2006-05-30 19:30:00,5.78404,5.78512,5.78208,5.78444,66000000.0
2006-05-30 19:35:00,5.78512,5.78795,5.7847,5.78764,63000000.0
2006-05-30 19:40:00,5.78768,5.79058,5.78732,5.7879,70000000.0
2006-05-30 19:45:00,5.7874,5.78839,5.78497,5.78521,70000000.0
2006-05-30 19:50:00,5.78496,5.78738,5.78496,5.78672,71000000.0
2006-05-30 19:55:00,5.78626,5.78693,5.78476,5.78635,68000000.0
2006-05-30 20:00:00,5.78689,5.78862,5.78367,5.78401,67000000.0
2006-05-30 20:05:00,5.78459,5.78477,5.78224,5.78247,65000000.0
2006-05-30 20:10:00,5.78232,5.7836,5.78178,5.78185,66000000.0
2006-05-30 20:15:00,5.78123,5.78258,5.78003,5.78141,64000000.0
2006-05-30 20:20:00,5.78213,5.78275,5.78009,5.7805,65000000.0
2006-05-30 20:25:00,5.7806,5.78107,5.77936,5.78036,63000000.0
2006-05-30 20:30:00,5.78019,5.78202,5.7781,5.78023,59000000.0
2006-05-30 20:35:00,5.7817,5.78326,5.78091,5.78208,70000000.0
2006-05-30 20:40:00,5.78287,5.78571,5.78255,5.78499,89000000.0
2006-05-30 20:45:00,5.78438,5.78515,5.78273,5.78406,67000000.0
2006-05-30 20:50:00,5.78403,5.78584,5.78262,5.7852,62000000.0
2006-05-30 20:55:00,5.7852,5.78664,5.78447,5.78603,65000000.0
2006-05-30 21:00:00,5.7868,5.78768,5.7855,5.78687,72000000.0
2006-05-30 21:05:00,5.7869,5.78841,5.78556,5.78668,66000000.0
2006-05-30 21:10:00,5.78668,5.78893,5.78665,5.78767,62000000.0
2006-05-30 21:15:00,5.78784,5.7901,5.78675,5.78762,68000000.0
2006-05-30 21:20:00,5.78746,5.78829,5.7861,5.78659,52000000.0
2006-05-30 21:25:00,5.78588,5.78783,5.78446,5.78783,58000000.0
2006-05-30 21:30:00,5.78715,5.78906,5.78599,5.78599,59000000.0
2006-05-30 21:35:00,5.78756,5.78838,5.78629,5.78814,88000000.0
2006-05-30 21:40:00,5.7875,5.79052,5.78699,5.79052,65000000.0
2006-05-30 21:45:00,5.79051,5.79068,5.78813,5.7894,62000000.0
2006-05-30 21:50:00,5.79098,5.79098,5.78821,5.78956,62000000.0
2006-05-30 21:55:00,5.78994,5.79156,5.78889,5.79012,72000000.0
2006-05-30 22:00:00,5.79003,5.79146,5.78934,5.78999,79000000.0
2006-05-30 22:05:00,5.7899,5.7915,5.78865,5.78946,67000000.0
2006-05-30 22:10:00,5.78961,5.79104,5.78881,5.79104,64000000.0
2006-05-30 22:15:00,5.79028,5.79156,5.78943,5.7897,69000000.0
2006-05-30 22:20:00,5.78995,5.79193,5.78954,5.7906,69000000.0
2006-05-30 22:25:00,5.79059,5.79153,5.78891,5.78976,63000000.0
2006-05-30 22:30:00,5.78853,5.79047,5.78853,5.79031,60000000.0
2006-05-30 22:35:00,5.78907,5.78907,5.78617,5.78657,56000000.0
2006-05-30 22:40:00,5.7863,5.78743,5.78554,5.78665,63000000.0
2006-05-30 22:45:00,5.78664,5.78687,5.78481,5.78552,68000000.0
2006-05-30 22:50:00,5.78553,5.78681,5.78426,5.78507,70000000.0
2006-05-30 22:55:00,5.78545,5.78851,5.7852,5.7876,64000000.0
2006-05-30 23:00:00,5.78846,5.78866,5.78599,5.78737,68000000.0
2006-05-30 23:05:00,5.78702,5.78817,5.78568,5.78575,60000000.0
2006-05-30 23:10:00,5.78596,5.78896,5.78596,5.7888,66000000.0
2006-05-30 23:15:00,5.78886,5.7889,5.78481,5.78488,65000000.0
2006-05-30 23:20:00,5.78447,5.78702,5.78445,5.78544,66000000.0
2006-05-30 23:25:00,5.78506,5.78719,5.78445,5.78571,64000000.0
2006-05-30 23:30:00,5.78644,5.78689,5.7849,5.7849,72000000.0
2006-05-30 23:35:00,5.78488,5.78707,5.78449,5.78614,62000000.0
2006-05-30 23:40:00,5.78671,5.78779,5.78562,5.78636,80000000.0
2006-05-30 23:45:00,5.78615,5.78675,5.78545,5.78675,76000000.0
2006-05-30 23:50:00,5.78631,5.78662,5.78551,5.78601,67000000.0
2006-05-30 23:55:00,5.78586,5.78687,5.7853,5.78534,76000000.0
2006-05-31 00:00:00,5.7855,5.78835,5.78531,5.78835,70000000.0
2006-05-31 00:05:00,5.78695,5.78863,5.78634,5.78762,62000000.0
2006-05-31 00:10:00,5.78701,5.78827,5.78574,5.78671,63000000.0
2006-05-31 00:15:00,5.7865,5.78728,5.78542,5.78547,65000000.0
2006-05-31 00:20:00,5.78646,5.78901,5.78646,5.78852,60000000.0
2006-05-31 00:25:00,5.78834,5.78868,5.78632,5.78674,66000000.0
2006-05-31 00:30:00,5.78715,5.78885,5.78658,5.78796,64000000.0
2006-05-31 00:35:00,5.78874,5.78942,5.78702,5.78772,80000000.0
2006-05-31 00:40:00,5.78769,5.78917,5.78696,5.78815,61000000.0
2006-05-31 00:45:00,5.78825,5.78867,5.78713,5.78721,63000000.0
2006-05-31 00:50:00,5.78703,5.79036,5.78695,5.78833,60000000.0
2006-05-31 00:55:00,5.78928,5.79146,5.78902,5.7899,66000000.0
2006-05-31 01:00:00,5.7903,5.79257,5.78961,5.79202,63000000.0
2006-05-31 01:05:00,5.79199,5.79287,5.7907,5.79082,70000000.0
2006-05-31 01:10:00,5.79232,5.79242,5.79072,5.79185,55000000.0
2006-05-31 01:15:00,5.79192,5.79392,5.79188,5.79289,63000000.0
2006-05-31 01:20:00,5.79366,5.79398,5.79188,5.79188,59000000.0
2006-05-31 01:25:00,5.79246,5.79482,5.79246,5.79296,70000000.0
2006-05-31 01:30:00,5.7925,5.7947,5.7925,5.79355,68000000.0
2006-05-31 01:35:00,5.79272,5.79448,5.79226,5.79288,71000000.0
2006-05-31 01:40:00,5.7928,5.79466,5.7923,5.79361,72000000.0
2006-05-31 01:45:00,5.79379,5.79451,5.79248,5.79256,68000000.0
2006-05-31 01:50:00,5.79235,5.79462,5.79234,5.79444,67000000.0
2006-05-31 01:55:00,5.79483,5.79487,5.79154,5.79413,61000000.0
2006-05-31 02:00:00,5.79298,5.79458,5.79259,5.79342,69000000.0
2006-05-31 02:05:00,5.7934,5.79549,5.79307,5.79535,73000000.0
2006-05-31 02:10:00,5.7937,5.79593,5.79326,5.79569,74000000.0
2006-05-31 02:15:00,5.79541,5.79594,5.79331,5.79447,70000000.0
2006-05-31 02:20:00,5.79491,5.79594,5.79327,5.79437,74000000.0
2006-05-31 02:25:00,5.79403,5.79536,5.79173,5.79226,59000000.0
2006-05-31 02:30:00,5.79232,5.79412,5.79185,5.79292,64000000.0
2006-05-31 02:35:00,5.79258,5.79404,5.79087,5.79379,71000000.0
2006-05-31 02:40:00,5.7945,5.7945,5.79112,5.79255,69000000.0
2006-05-31 02:45:00,5.79251,5.79517,5.79251,5.79445,69000000.0
2006-05-31 02:50:00,5.79467,5.79682,5.79398,5.79642,66000000.0
2006-05-31 02:55:00,5.79637,5.80018,5.79511,5.79746,65000000.0
2006-05-31 03:00:00,5.79714,5.79935,5.79541,5.79541,67000000.0
2006-05-31 03:05:00,5.79625,5.79723,5.79504,5.79598,68000000.0
2006-05-31 03:10:00,5.79605,5.79605,5.79085,5.79206,80000000.0
2006-05-31 03:15:00,5.79104,5.79203,5.79034,5.79114,50000000.0
2006-05-31 03:20:00,5.79077,5.79207,5.78802,5.78802,62000000.0
2006-05-31 03:25:00,5.78919,5.79148,5.78882,5.79005,71000000.0
2006-05-31 03:30:00,5.79028,5.79085,5.7894,5.78975,68000000.0
2006-05-31 03:35:00,5.79025,5.79105,5.789,5.79005,60000000.0
2006-05-31 03:40:00,5.79049,5.79237,5.79011,5.79192,82000000.0
2006-05-31 03:45:00,5.79221,5.79291,5.79054,5.79096,53000000.0
2006-05-31 03:50:00,5.79085,5.79274,5.79013,5.79193,74000000.0
2006-05-31 03:55:00,5.79144,5.79585,5.79087,5.79494,63000000.0
2006-05-31 04:00:00,5.79393,5.79522,5.79166,5.7941,70000000.0
2006-05-31 04:05:00,5.79387,5.79387,5.79179,5.7931,66000000.0
2006-05-31 04:10:00,5.79367,5.79374,5.79132,5.79256,77000000.0
2006-05-31 04:15:00,5.79285,5.79408,5.7921,5.79304,57000000.0
2006-05-31 04:20:00,5.79243,5.79361,5.79147,5.79172,62000000.0
2006-05-31 04:25:00,5.79183,5.79215,5.79026,5.7907,53000000.0
2006-05-31 04:30:00,5.79057,5.79277,5.79057,5.79138,66000000.0
2006-05-31 04:35:00,5.79154,5.79341,5.79154,5.79227,64000000.0
2006-05-31 04:40:00,5.79211,5.79308,5.79063,5.79104,54000000.0
2006-05-31 04:45:00,5.7905,5.79147,5.78812,5.79048,63000000.0
2006-05-31 04:50:00,5.79114,5.79141,5.78904,5.78911,71000000.0
2006-05-31 04:55:00,5.78891,5.79058,5.78882,5.78893,65000000.0
2006-05-31 05:00:00,5.79043,5.79043,5.78854,5.78936,62000000.0
2006-05-31 05:05:00,5.7893,5.79107,5.78891,5.78938,72000000.0
2006-05-31 05:10:00,5.78949,5.79125,5.78915,5.79015,59000000.0
2006-05-31 05:15:00,5.79035,5.7919,5.78886,5.78908,67000000.0
2006-05-31 05:20:00,5.78925,5.79134,5.78893,5.78975,79000000.0
2006-05-31 05:25:00,5.78957,5.7911,5.78905,5.7904,66000000.0
2006-05-31 05:30:00,5.79069,5.79126,5.78797,5.78893,76000000.0
2006-05-31 05:35:00,5.789,5.78998,5.78814,5.78938,78000000.0
2006-05-31 05:40:00,5.78955,5.79097,5.7885,5.78948,61000000.0
2006-05-31 05:45:00,5.79053,5.79069,5.78902,5.78965,77000000.0
2006-05-31 05:50:00,5.79035,5.79126,5.78919,5.78926,62000000.0
2006-05-31 05:55:00,5.78896,5.7904,5.78649,5.78994,70000000.0
2006-05-31 06:00:00,5.78979,5.79036,5.78859,5.78896,77000000.0
2006-05-31 06:05:00,5.78843,5.79025,5.7881,5.78819,81000000.0
2006-05-31 06:10:00,5.78771,5.79071,5.78768,5.78909,73000000.0
2006-05-31 06:15:00,5.78866,5.78963,5.78729,5.78795,69000000.0
2006-05-31 06:20:00,5.78779,5.78805,5.78498,5.78653,68000000.0
2006-05-31 06:25:00,5.78675,5.78828,5.78492,5.78557,71000000.0
2006-05-31 06:30:00,5.78687,5.78697,5.7846,5.78643,58000000.0
2006-05-31 06:35:00,5.78544,5.78607,5.78282,5.78361,72000000.0
2006-05-31 06:40:00,5.78398,5.78529,5.78313,5.78453,71000000.0
2006-05-31 06:45:00,5.78326,5.78545,5.78236,5.78454,69000000.0
2006-05-31 06:50:00,5.78382,5.78547,5.78325,5.78488,56000000.0
2006-05-31 06:55:00,5.78522,5.78743,5.7851,5.78557,64000000.0
2006-05-31 07:00:00,5.78551,5.78769,5.78525,5.7872,58000000.0
2006-05-31 07:05:00,5.78682,5.78777,5.78584,5.78693,59000000.0
2006-05-31 07:10:00,5.78732,5.7874,5.78527,5.78535,82000000.0
2006-05-31 07:15:00,5.78466,5.78705,5.78407,5.78505,80000000.0
2006-05-31 07:20:00,5.78532,5.78733,5.78461,5.7866,76000000.0
2006-05-31 07:25:00,5.78831,5.78831,5.78599,5.78688,78000000.0
2006-05-31 07:30:00,5.78747,5.78877,5.78662,5.78809,61000000.0
2006-05-31 07:35:00,5.78789,5.78789,5.7852,5.78632,63000000.0
2006-05-31 07:40:00,5.78565,5.78773,5.78446,5.78618,55000000.0
2006-05-31 07:45:00,5.78555,5.78696,5.78473,5.78588,59000000.0
2006-05-31 07:50:00,5.78622,5.78708,5.78361,5.78484,67000000.0
2006-05-31 07:55:00,5.78495,5.78777,5.78477,5.78685,62000000.0
2006-05-31 08:00:00,5.78729,5.78844,5.7856,5.78611,65000000.0
2006-05-31 08:05:00,5.78652,5.78843,5.78613,5.78758,73000000.0
2006-05-31 08:10:00,5.78727,5.7886,5.78597,5.78835,58000000.0
2006-05-31 08:15:00,5.78891,5.78971,5.77847,5.77847,59000000.0
2006-05-31 08:20:00,5.77959,5.78294,5.77875,5.78072,64000000.0
2006-05-31 08:25:00,5.77996,5.78224,5.7794,5.78133,56000000.0
2006-05-31 08:30:00,5.78133,5.78503,5.7795,5.78232,62000000.0
2006-05-31 08:35:00,5.78334,5.78336,5.78002,5.78002,56000000.0
2006-05-31 08:40:00,5.78093,5.78341,5.78039,5.78143,58000000.0
2006-05-31 08:45:00,5.7806,5.7807,5.77573,5.77914,76000000.0
2006-05-31 08:50:00,5.77846,5.77992,5.77287,5.77978,81000000.0
2006-05-31 08:55:00,5.77975,5.78071,5.77705,5.78018,70000000.0
2006-05-31 09:00:00,5.77914,5.78232,5.77701,5.78135,62000000.0
2006-05-31 09:05:00,5.78111,5.78118,5.77808,5.77869,66000000.0
2006-05-31 09:10:00,5.7796,5.78042,5.77737,5.77752,67000000.0
2006-05-31 09:15:00,5.77715,5.78012,5.77605,5.77651,72000000.0
2006-05-31 09:20:00,5.77649,5.77725,5.77382,5.77564,74000000.0
2006-05-31 09:25:00,5.77578,5.77853,5.77476,5.77802,68000000.0
2006-05-31 09:30:00,5.77748,5.78029,5.77725,5.77889,69000000.0
2006-05-31 09:35:00,5.77985,5.78422,5.77922,5.78113,85000000.0
2006-05-31 09:40:00,5.78057,5.78057,5.77582,5.77739,74000000.0
2006-05-31 09:45:00,5.77763,5.78239,5.77743,5.78127,76000000.0
2006-05-31 09:50:00,5.78083,5.78299,5.7798,5.78179,74000000.0
2006-05-31 09:55:00,5.78186,5.78718,5.78167,5.78575,68000000.0
2006-05-31 10:00:00,5.78682,5.78694,5.78387,5.78665,75000000.0
2006-05-31 10:05:00,5.78633,5.79062,5.78614,5.78902,50000000.0
2006-05-31 10:10:00,5.78919,5.79357,5.78883,5.79212,70000000.0
2006-05-31 10:15:00,5.79292,5.79292,5.78996,5.79092,74000000.0
2006-05-31 10:20:00,5.79161,5.79275,5.78755,5.79129,60000000.0
2006-05-31 10:25:00,5.79065,5.79297,5.78956,5.79246,60000000.0
2006-05-31 10:30:00,5.79314,5.79467,5.79064,5.79393,57000000.0
2006-05-31 10:35:00,5.79377,5.79424,5.7886,5.79018,72000000.0
2006-05-31 10:40:00,5.79038,5.79194,5.78836,5.78858,62000000.0
2006-05-31 10:45:00,5.78862,5.78906,5.78595,5.78876,55000000.0
2006-05-31 10:50:00,5.78771,5.79076,5.78771,5.78817,72000000.0
2006-05-31 10:55:00,5.78811,5.79013,5.78742,5.79007,49000000.0
2006-05-31 11:00:00,5.78935,5.79017,5.78778,5.78861,61000000.0
2006-05-31 11:05:00,5.78866,5.79182,5.78866,5.78977,71000000.0
2006-05-31 11:10:00,5.78974,5.79012,5.7845,5.78578,67000000.0
2006-05-31 11:15:00,5.78438,5.7857,5.78302,5.78409,63000000.0
2006-05-31 11:20:00,5.78433,5.7867,5.78397,5.78632,76000000.0
2006-05-31 11:25:00,5.78613,5.78797,5.78523,5.787,64000000.0
2006-05-31 11:30:00,5.78696,5.78808,5.78579,5.78711,74000000.0
2006-05-31 11:35:00,5.78688,5.78841,5.78576,5.78747,60000000.0
2006-05-31 11:40:00,5.78745,5.79245,5.78687,5.7909,64000000.0
2006-05-31 11:45:00,5.79009,5.79255,5.78977,5.79234,62000000.0
2006-05-31 11:50:00,5.79212,5.79308,5.7909,5.79212,68000000.0
2006-05-31 11:55:00,5.79231,5.79276,5.78971,5.79134,52000000.0
2006-05-31 12:00:00,5.79157,5.79176,5.78796,5.78919,63000000.0
2006-05-31 12:05:00,5.78964,5.78995,5.78747,5.78788,61000000.0
2006-05-31 12:10:00,5.78754,5.78754,5.78564,5.78695,63000000.0
2006-05-31 12:15:00,5.7871,5.78912,5.78669,5.78912,56000000.0
2006-05-31 12:20:00,5.7895,5.79026,5.78582,5.78619,70000000.0
2006-05-31 12:25:00,5.7869,5.78896,5.78634,5.78795,57000000.0
2006-05-31 12:30:00,5.78795,5.78942,5.78708,5.7871,61000000.0
2006-05-31 12:35:00,5.78741,5.78905,5.78651,5.78651,64000000.0
2006-05-31 12:40:00,5.78705,5.78872,5.78632,5.78643,70000000.0
2006-05-31 12:45:00,5.78661,5.78815,5.7858,5.78691,65000000.0
2006-05-31 12:50:00,5.78664,5.78706,5.78453,5.78593,66000000.0
2006-05-31 12:55:00,5.78634,5.79048,5.78436,5.78436,62000000.0
2006-05-31 13:00:00,5.78458,5.78791,5.78392,5.78757,81000000.0
2006-05-31 13:05:00,5.78771,5.78904,5.78576,5.78687,77000000.0
2006-05-31 13:10:00,5.78687,5.78839,5.7859,5.78687,79000000.0
2006-05-31 13:15:00,5.78737,5.79191,5.78722,5.78921,63000000.0
2006-05-31 13:20:00,5.78966,5.79175,5.78887,5.791,78000000.0
2006-05-31 13:25:00,5.79074,5.79356,5.79055,5.79181,62000000.0
2006-05-31 13:30:00,5.79164,5.79386,5.79023,5.79178,55000000.0
2006-05-31 13:35:00,5.79309,5.79618,5.79246,5.79354,65000000.0
2006-05-31 13:40:00,5.79254,5.79398,5.79178,5.7934,55000000.0
2006-05-31 13:45:00,5.79282,5.79361,5.78906,5.7898,64000000.0
2006-05-31 13:50:00,5.79025,5.79182,5.78896,5.79088,58000000.0
2006-05-31 13:55:00,5.79051,5.79138,5.78899,5.79121,59000000.0
2006-05-31 14:00:00,5.7908,5.79104,5.78781,5.79101,72000000.0
2006-05-31 14:05:00,5.79089,5.79269,5.78972,5.79269,60000000.0
2006-05-31 14:10:00,5.79286,5.79303,5.7902,5.79063,56000000.0
2006-05-31 14:15:00,5.7891,5.79131,5.787,5.787,76000000.0
2006-05-31 14:20:00,5.78735,5.79204,5.7869,5.79106,52000000.0
2006-05-31 14:25:00,5.7913,5.79224,5.78739,5.78751,65000000.0
2006-05-31 14:30:00,5.78916,5.79005,5.78705,5.78817,60000000.0
2006-05-31 14:35:00,5.78787,5.78957,5.78728,5.78864,63000000.0
2006-05-31 14:40:00,5.78923,5.79394,5.78792,5.79351,77000000.0
2006-05-31 14:45:00,5.79359,5.79503,5.79028,5.7905,56000000.0
2006-05-31 14:50:00,5.78993,5.79253,5.78993,5.7918,60000000.0
2006-05-31 14:55:00,5.79225,5.79291,5.78923,5.79057,71000000.0
2006-05-31 15:00:00,5.79098,5.79098,5.78845,5.78939,76000000.0
2006-05-31 15:05:00,5.78987,5.79031,5.78745,5.7884,68000000.0
2006-05-31 15:10:00,5.78864,5.78951,5.78498,5.78659,61000000.0
2006-05-31 15:15:00,5.78697,5.78716,5.78486,5.78594,68000000.0
2006-05-31 15:20:00,5.78645,5.79224,5.78623,5.79052,59000000.0
2006-05-31 15:25:00,5.78989,5.79323,5.78848,5.79248,71000000.0
2006-05-31 15:30:00,5.79317,5.79915,5.79278,5.79579,68000000.0
2006-05-31 15:35:00,5.79499,5.79717,5.79244,5.79421,52000000.0
2006-05-31 15:40:00,5.79317,5.79536,5.79263,5.79365,62000000.0
2006-05-31 15:45:00,5.79449,5.79489,5.79189,5.79232,81000000.0
2006-05-31 15:50:00,5.79288,5.79608,5.79238,5.7946,75000000.0
2006-05-31 15:55:00,5.79496,5.7972,5.79408,5.7956,74000000.0
2006-05-31 16:00:00,5.79686,5.80017,5.79292,5.79292,61000000.0
2006-05-31 16:05:00,5.79217,5.79863,5.791,5.79829,70000000.0
2006-05-31 16:10:00,5.79723,5.79744,5.79402,5.79629,64000000.0
2006-05-31 16:15:00,5.79605,5.80217,5.79541,5.80079,66000000.0
2006-05-31 16:20:00,5.80075,5.80089,5.79596,5.79756,65000000.0
2006-05-31 16:25:00,5.79741,5.80063,5.79729,5.80001,51000000.0
2006-05-31 16:30:00,5.80135,5.80135,5.79546,5.79924,53000000.0
2006-05-31 16:35:00,5.79916,5.80041,5.79734,5.79848,78000000.0
2006-05-31 16:40:00,5.79925,5.80488,5.79835,5.80181,86000000.0
2006-05-31 16:45:00,5.80254,5.80328,5.80111,5.80291,59000000.0
2006-05-31 16:50:00,5.8034,5.8045,5.80122,5.80294,66000000.0
2006-05-31 16:55:00,5.80369,5.80384,5.79781,5.80148,52000000.0
2006-05-31 17:00:00,5.80095,5.80095,5.79522,5.7969,62000000.0
2006-05-31 17:05:00,5.79739,5.80058,5.79605,5.79934,73000000.0
2006-05-31 17:10:00,5.80032,5.80818,5.79916,5.80765,57000000.0
2006-05-31 17:15:00,5.80703,5.80944,5.80529,5.80808,71000000.0
2006-05-31 17:20:00,5.80803,5.80975,5.80138,5.80317,55000000.0
2006-05-31 17:25:00,5.80275,5.80445,5.80208,5.80365,62000000.0
2006-05-31 17:30:00,5.80394,5.8062,5.80282,5.80406,63000000.0
2006-05-31 17:35:00,5.80446,5.80544,5.80137,5.80168,64000000.0
2006-05-31 17:40:00,5.80147,5.80369,5.80066,5.80308,76000000.0
2006-05-31 17:45:00,5.80295,5.80539,5.80242,5.80535,60000000.0
2006-05-31 17:50:00,5.80578,5.80752,5.80438,5.80644,86000000.0
2006-05-31 17:55:00,5.80679,5.80688,5.8045,5.80541,66000000.0
2006-05-31 18:00:00,5.80563,5.80631,5.80328,5.80468,72000000.0
2006-05-31 18:05:00,5.806,5.80752,5.80414,5.80517,73000000.0
2006-05-31 18:10:00,5.80527,5.80608,5.80411,5.80527,58000000.0
2006-05-31 18:15:00,5.8039,5.80607,5.80288,5.8031,61000000.0
2006-05-31 18:20:00,5.8028,5.80455,5.802,5.80277,63000000.0
2006-05-31 18:25:00,5.80351,5.80451,5.80248,5.80288,67000000.0
2006-05-31 18:30:00,5.80284,5.80414,5.80186,5.80309,65000000.0
2006-05-31 18:35:00,5.80335,5.80498,5.80235,5.80392,76000000.0
2006-05-31 18:40:00,5.80382,5.80558,5.80321,5.80357,67000000.0
2006-05-31 18:45:00,5.80339,5.80503,5.8028,5.80352,66000000.0
2006-05-31 18:50:00,5.80425,5.80546,5.80341,5.80437,63000000.0
2006-05-31 18:55:00,5.80519,5.80719,5.80381,5.80664,71000000.0
2006-05-31 19:00:00,5.80693,5.80736,5.80492,5.80669,70000000.0
2006-05-31 19:05:00,5.80786,5.80846,5.80529,5.80759,76000000.0
2006-05-31 19:10:00,5.80701,5.80701,5.80485,5.80597,68000000.0
2006-05-31 19:15:00,5.80619,5.80687,5.80473,5.80626,61000000.0
2006-05-31 19:20:00,5.80567,5.80667,5.80381,5.80527,72000000.0
2006-05-31 19:25:00,5.80454,5.8058,5.80354,5.80462,62000000.0
2006-05-31 19:30:00,5.80448,5.80523,5.80326,5.80428,66000000.0
2006-05-31 19:35:00,5.80599,5.80643,5.80419,5.80541,63000000.0
2006-05-31 19:40:00,5.80527,5.80596,5.80379,5.80493,70000000.0
2006-05-31 19:45:00,5.80444,5.80513,5.80307,5.80435,70000000.0
2006-05-31 19:50:00,5.80399,5.8052,5.80342,5.8037,71000000.0
2006-05-31 19:55:00,5.80479,5.80498,5.80181,5.80307,68000000.0
2006-05-31 20:00:00,5.80302,5.8096,5.79991,5.79991,67000000.0
2006-05-31 20:05:00,5.79946,5.80275,5.79836,5.79911,65000000.0
2006-05-31 20:10:00,5.80027,5.80188,5.79924,5.80063,66000000.0
2006-05-31 20:15:00,5.80065,5.80326,5.79957,5.80077,64000000.0
2006-05-31 20:20:00,5.802,5.80349,5.80014,5.8002,65000000.0
2006-05-31 20:25:00,5.80042,5.80839,5.80042,5.80754,63000000.0
2006-05-31 20:30:00,5.80739,5.81292,5.80601,5.81113,59000000.0
2006-05-31 20:35:00,5.81001,5.81496,5.80952,5.81303,70000000.0
2006-05-31 20:40:00,5.8123,5.81455,5.81178,5.81342,89000000.0
2006-05-31 20:45:00,5.81365,5.8141,5.81082,5.81307,67000000.0
2006-05-31 20:50:00,5.81246,5.81402,5.81096,5.81251,62000000.0
2006-05-31 20:55:00,5.8137,5.81841,5.81333,5.81841,65000000.0
2006-05-31 21:00:00,5.81741,5.81741,5.81319,5.81494,72000000.0
2006-05-31 21:05:00,5.81523,5.81525,5.81251,5.8134,66000000.0
2006-05-31 21:10:00,5.81272,5.81439,5.81179,5.81257,62000000.0
2006-05-31 21:15:00,5.81281,5.81379,5.81138,5.81249,68000000.0
2006-05-31 21:20:00,5.81216,5.81413,5.81097,5.81234,52000000.0
2006-05-31 21:25:00,5.81239,5.81416,5.81202,5.81263,58000000.0
2006-05-31 21:30:00,5.81271,5.81447,5.812,5.81274,59000000.0
2006-05-31 21:35:00,5.81272,5.81534,5.81251,5.81379,88000000.0
2006-05-31 21:40:00,5.81336,5.81449,5.81221,5.81416,65000000.0
2006-05-31 21:45:00,5.81263,5.81481,5.81263,5.81446,62000000.0
2006-05-31 21:50:00,5.81461,5.81499,5.81284,5.81372,62000000.0
2006-05-31 21:55:00,5.81374,5.8141,5.81237,5.81376,72000000.0
2006-05-31 22:00:00,5.81314,5.81379,5.81135,5.81238,79000000.0
2006-05-31 22:05:00,5.81231,5.81414,5.81138,5.81309,67000000.0
2006-05-31 22:10:00,5.8126,5.81408,5.81139,5.81139,64000000.0
2006-05-31 22:15:00,5.8113,5.81368,5.8113,5.81316,69000000.0
2006-05-31 22:20:00,5.81207,5.81489,5.81203,5.81317,69000000.0
2006-05-31 22:25:00,5.81448,5.81483,5.81302,5.81372,63000000.0
2006-05-31 22:30:00,5.81434,5.81491,5.81201,5.81465,60000000.0
2006-05-31 22:35:00,5.81458,5.81539,5.81314,5.81381,56000000.0
2006-05-31 22:40:00,5.81392,5.81468,5.81254,5.81413,63000000.0
2006-05-31 22:45:00,5.81494,5.81542,5.81305,5.81521,68000000.0
2006-05-31 22:50:00,5.81538,5.81752,5.8145,5.81581,70000000.0
2006-05-31 22:55:00,5.81577,5.8174,5.81543,5.81563,64000000.0
2006-05-31 23:00:00,5.81521,5.81719,5.81453,5.81623,68000000.0
2006-05-31 23:05:00,5.8159,5.81708,5.8142,5.8144,60000000.0
2006-05-31 23:10:00,5.81447,5.81598,5.8136,5.81435,66000000.0
2006-05-31 23:15:00,5.81474,5.81614,5.81295,5.81295,65000000.0
2006-05-31 23:20:00,5.81253,5.81407,5.81206,5.81326,66000000.0
2006-05-31 23:25:00,5.81406,5.81406,5.81148,5.81349,64000000.0
2006-05-31 23:30:00,5.81315,5.81388,5.81191,5.81272,72000000.0
2006-05-31 23:35:00,5.81223,5.81398,5.81188,5.81363,62000000.0
2006-05-31 23:40:00,5.81263,5.8135,5.81124,5.81275,80000000.0
2006-05-31 23:45:00,5.81257,5.81328,5.811,5.81269,76000000.0
2006-05-31 23:50:00,5.81267,5.81374,5.81051,5.81349,67000000.0
2006-05-31 23:55:00,5.81322,5.81322,5.80945,5.81109,76000000.0
2006-06-01 00:00:00,5.81185,5.81231,5.80982,5.81188,70000000.0
2006-06-01 00:05:00,5.81236,5.81392,5.81196,5.81265,62000000.0
2006-06-01 00:10:00,5.81197,5.81276,5.81113,5.81163,63000000.0
2006-06-01 00:15:00,5.81174,5.81326,5.81066,5.8123,65000000.0
2006-06-01 00:20:00,5.81185,5.81276,5.81103,5.81245,60000000.0
2006-06-01 00:25:00,5.81213,5.81302,5.81138,5.81213,66000000.0
2006-06-01 00:30:00,5.81226,5.81342,5.81119,5.81264,64000000.0
2006-06-01 00:35:00,5.81236,5.81275,5.8108,5.8108,80000000.0
2006-06-01 00:40:00,5.81068,5.81198,5.8101,5.81081,61000000.0
2006-06-01 00:45:00,5.81152,5.81305,5.81109,5.81193,63000000.0
2006-06-01 00:50:00,5.81235,5.81494,5.81232,5.81469,60000000.0
2006-06-01 00:55:00,5.81494,5.81587,5.81324,5.81361,66000000.0
2006-06-01 01:00:00,5.81361,5.81494,5.81281,5.81485,63000000.0
2006-06-01 01:05:00,5.8146,5.81725,5.81399,5.81614,70000000.0
2006-06-01 01:10:00,5.81599,5.81639,5.8144,5.81459,55000000.0
2006-06-01 01:15:00,5.81474,5.81561,5.81408,5.81477,63000000.0
2006-06-01 01:20:00,5.81497,5.81506,5.81301,5.81463,59000000.0
2006-06-01 01:25:00,5.81372,5.81498,5.81312,5.81429,70000000.0
2006-06-01 01:30:00,5.81444,5.8162,5.81416,5.81487,68000000.0
2006-06-01 01:35:00,5.81473,5.81612,5.81473,5.81571,71000000.0
2006-06-01 01:40:00,5.8156,5.81631,5.81495,5.81615,72000000.0
2006-06-01 01:45:00,5.8157,5.8171,5.8143,5.81472,68000000.0
2006-06-01 01:50:00,5.81427,5.81467,5.81233,5.81411,67000000.0
2006-06-01 01:55:00,5.81374,5.8144,5.81053,5.81167,61000000.0
2006-06-01 02:00:00,5.81261,5.81433,5.8121,5.81277,69000000.0
2006-06-01 02:05:00,5.81393,5.81468,5.81239,5.813,73000000.0
2006-06-01 02:10:00,5.81265,5.81427,5.81255,5.81351,74000000.0
2006-06-01 02:15:00,5.81432,5.8151,5.81304,5.81477,70000000.0
2006-06-01 02:20:00,5.81405,5.8167,5.8128,5.81652,74000000.0
2006-06-01 02:25:00,5.81669,5.81908,5.81578,5.81787,59000000.0
2006-06-01 02:30:00,5.81931,5.8259,5.81806,5.8259,64000000.0
2006-06-01 02:35:00,5.82517,5.828,5.82374,5.8244,71000000.0
2006-06-01 02:40:00,5.82457,5.82579,5.82338,5.8249,69000000.0
2006-06-01 02:45:00,5.82604,5.82855,5.82514,5.82552,69000000.0
2006-06-01 02:50:00,5.82489,5.82553,5.821,5.82272,66000000.0
2006-06-01 02:55:00,5.82247,5.82407,5.82176,5.82252,65000000.0
2006-06-01 03:00:00,5.8228,5.83019,5.8228,5.82891,67000000.0
2006-06-01 03:05:00,5.8291,5.82967,5.82402,5.82402,68000000.0
2006-06-01 03:10:00,5.82336,5.82656,5.82336,5.82597,80000000.0
2006-06-01 03:15:00,5.82396,5.82546,5.82149,5.82469,50000000.0
2006-06-01 03:20:00,5.82428,5.82504,5.82114,5.82114,62000000.0
2006-06-01 03:25:00,5.82265,5.82391,5.82056,5.82302,71000000.0
2006-06-01 03:30:00,5.8232,5.82321,5.81906,5.81906,68000000.0
2006-06-01 03:35:00,5.81937,5.82286,5.81937,5.82194,60000000.0
2006-06-01 03:40:00,5.82311,5.82537,5.82158,5.82472,82000000.0
2006-06-01 03:45:00,5.82494,5.82794,5.82426,5.82676,53000000.0
2006-06-01 03:50:00,5.82772,5.82772,5.8243,5.82517,74000000.0
2006-06-01 03:55:00,5.82542,5.82594,5.82346,5.82432,63000000.0
2006-06-01 04:00:00,5.82394,5.82634,5.82386,5.82592,70000000.0
2006-06-01 04:05:00,5.82599,5.82686,5.8248,5.82642,66000000.0
2006-06-01 04:10:00,5.82506,5.82855,5.82506,5.82698,77000000.0
2006-06-01 04:15:00,5.82689,5.82827,5.82615,5.82645,57000000.0
2006-06-01 04:20:00,5.82669,5.82717,5.82568,5.82653,62000000.0
2006-06-01 04:25:00,5.82705,5.82752,5.82538,5.82664,53000000.0
2006-06-01 04:30:00,5.82656,5.82741,5.82569,5.82569,66000000.0
2006-06-01 04:35:00,5.82565,5.83104,5.82565,5.83057,64000000.0
2006-06-01 04:40:00,5.82916,5.83243,5.82811,5.82811,54000000.0
2006-06-01 04:45:00,5.82804,5.82965,5.82718,5.82883,63000000.0
2006-06-01 04:50:00,5.82887,5.83138,5.82872,5.83051,71000000.0
2006-06-01 04:55:00,5.83037,5.83137,5.82833,5.83065,65000000.0
2006-06-01 05:00:00,5.83078,5.83098,5.82893,5.82932,62000000.0
2006-06-01 05:05:00,5.82973,5.83133,5.82783,5.83059,72000000.0
2006-06-01 05:10:00,5.83064,5.83128,5.82963,5.83076,59000000.0
2006-06-01 05:15:00,5.83054,5.83159,5.82991,5.83079,67000000.0
2006-06-01 05:20:00,5.83079,5.83253,5.83029,5.8304,79000000.0
2006-06-01 05:25:00,5.8299,5.83412,5.8299,5.83371,66000000.0
2006-06-01 05:30:00,5.83253,5.83644,5.83249,5.83593,76000000.0
2006-06-01 05:35:00,5.8353,5.83679,5.83419,5.83529,78000000.0
2006-06-01 05:40:00,5.83545,5.83659,5.83333,5.83368,61000000.0
2006-06-01 05:45:00,5.83455,5.83588,5.8329,5.83507,77000000.0
2006-06-01 05:50:00,5.83432,5.83699,5.834,5.83653,62000000.0
2006-06-01 05:55:00,5.83688,5.83954,5.8346,5.83538,70000000.0
2006-06-01 06:00:00,5.83579,5.8365,5.83501,5.83534,77000000.0
2006-06-01 06:05:00,5.83548,5.83582,5.83262,5.83441,81000000.0
2006-06-01 06:10:00,5.83379,5.83579,5.8337,5.835,73000000.0
2006-06-01 06:15:00,5.83528,5.83578,5.83281,5.83438,69000000.0
2006-06-01 06:20:00,5.83451,5.83528,5.83299,5.83357,68000000.0
2006-06-01 06:25:00,5.83391,5.83393,5.83195,5.83197,71000000.0
2006-06-01 06:30:00,5.83301,5.835,5.83122,5.83195,58000000.0
2006-06-01 06:35:00,5.83091,5.83234,5.82966,5.83158,72000000.0
2006-06-01 06:40:00,5.83143,5.83269,5.83073,5.83154,71000000.0
2006-06-01 06:45:00,5.83146,5.83248,5.83053,5.83147,69000000.0
2006-06-01 06:50:00,5.83125,5.83211,5.82974,5.82998,56000000.0
2006-06-01 06:55:00,5.83011,5.83122,5.82858,5.82985,64000000.0
2006-06-01 07:00:00,5.82948,5.8332,5.82935,5.83176,58000000.0
2006-06-01 07:05:00,5.83167,5.83311,5.83111,5.83111,59000000.0
2006-06-01 07:10:00,5.8318,5.83323,5.82966,5.8301,82000000.0
2006-06-01 07:15:00,5.82985,5.83115,5.82892,5.83066,80000000.0
2006-06-01 07:20:00,5.83013,5.83231,5.82917,5.83218,76000000.0
2006-06-01 07:25:00,5.83178,5.83232,5.82997,5.83076,78000000.0
2006-06-01 07:30:00,5.83049,5.83233,5.83046,5.83115,61000000.0
2006-06-01 07:35:00,5.831,5.83274,5.83033,5.83131,63000000.0
2006-06-01 07:40:00,5.83068,5.83169,5.82912,5.82966,55000000.0
2006-06-01 07:45:00,5.82962,5.83095,5.82843,5.82899,59000000.0
2006-06-01 07:50:00,5.82985,5.83105,5.82813,5.82842,67000000.0
2006-06-01 07:55:00,5.82894,5.83027,5.82775,5.82927,62000000.0
2006-06-01 08:00:00,5.82888,5.83153,5.82834,5.82922,65000000.0
2006-06-01 08:05:00,5.82932,5.83029,5.828,5.82953,73000000.0
2006-06-01 08:10:00,5.82923,5.83117,5.82832,5.83057,58000000.0
2006-06-01 08:15:00,5.83011,5.83194,5.82925,5.83128,59000000.0
2006-06-01 08:20:00,5.83218,5.83419,5.83091,5.8317,64000000.0
2006-06-01 08:25:00,5.83194,5.83376,5.83194,5.83376,56000000.0
2006-06-01 08:30:00,5.83398,5.83438,5.83147,5.83243,62000000.0
2006-06-01 08:35:00,5.8338,5.83556,5.83247,5.83456,56000000.0
2006-06-01 08:40:00,5.83555,5.83772,5.83381,5.83772,58000000.0
2006-06-01 08:45:00,5.83778,5.83778,5.83432,5.83692,76000000.0
2006-06-01 08:50:00,5.83801,5.83801,5.83451,5.83568,81000000.0
2006-06-01 08:55:00,5.83531,5.83536,5.83189,5.83335,70000000.0
2006-06-01 09:00:00,5.83326,5.83556,5.83192,5.83536,62000000.0
2006-06-01 09:05:00,5.8356,5.83645,5.83468,5.83493,66000000.0
2006-06-01 09:10:00,5.83464,5.83948,5.83419,5.83903,67000000.0
2006-06-01 09:15:00,5.83994,5.84122,5.83613,5.83819,72000000.0
2006-06-01 09:20:00,5.83811,5.83968,5.83544,5.83765,74000000.0
2006-06-01 09:25:00,5.83672,5.83851,5.83554,5.83778,68000000.0
2006-06-01 09:30:00,5.83737,5.83851,5.8357,5.83792,69000000.0
2006-06-01 09:35:00,5.83762,5.83934,5.83305,5.83342,85000000.0
2006-06-01 09:40:00,5.83278,5.83365,5.83084,5.8315,74000000.0
2006-06-01 09:45:00,5.83164,5.8321,5.82816,5.82998,76000000.0
2006-06-01 09:50:00,5.83003,5.83184,5.8289,5.83151,74000000.0
2006-06-01 09:55:00,5.83133,5.83233,5.82966,5.83147,68000000.0
2006-06-01 10:00:00,5.83121,5.83121,5.8243,5.82608,75000000.0
2006-06-01 10:05:00,5.82612,5.82668,5.82217,5.82325,50000000.0
2006-06-01 10:10:00,5.82277,5.82479,5.82165,5.82274,70000000.0
2006-06-01 10:15:00,5.82196,5.82348,5.8185,5.82031,74000000.0
2006-06-01 10:20:00,5.82033,5.82377,5.8196,5.82341,60000000.0
2006-06-01 10:25:00,5.82372,5.82606,5.82345,5.8247,60000000.0
2006-06-01 10:30:00,5.82451,5.82765,5.82451,5.82605,57000000.0
2006-06-01 10:35:00,5.82692,5.82823,5.82495,5.82624,72000000.0
2006-06-01 10:40:00,5.82783,5.82783,5.82548,5.82712,62000000.0
2006-06-01 10:45:00,5.82679,5.827,5.82435,5.82662,55000000.0
2006-06-01 10:50:00,5.82625,5.82845,5.82477,5.82714,72000000.0
2006-06-01 10:55:00,5.82699,5.82864,5.82574,5.82736,49000000.0
2006-06-01 11:00:00,5.82728,5.82741,5.82201,5.82201,61000000.0
2006-06-01 11:05:00,5.82202,5.8237,5.82084,5.82184,71000000.0
2006-06-01 11:10:00,5.82285,5.82464,5.82236,5.82298,67000000.0
2006-06-01 11:15:00,5.82418,5.82815,5.82403,5.8269,63000000.0
2006-06-01 11:20:00,5.8273,5.82895,5.82628,5.8274,76000000.0
2006-06-01 11:25:00,5.82707,5.82754,5.82468,5.82687,64000000.0
2006-06-01 11:30:00,5.82706,5.82802,5.82501,5.82802,74000000.0
2006-06-01 11:35:00,5.82769,5.82869,5.82647,5.82737,60000000.0
2006-06-01 11:40:00,5.82845,5.82859,5.82568,5.82598,64000000.0
2006-06-01 11:45:00,5.82645,5.83058,5.82584,5.82985,62000000.0
2006-06-01 11:50:00,5.83007,5.83182,5.82966,5.8313,68000000.0
2006-06-01 11:55:00,5.83096,5.83176,5.82866,5.83001,52000000.0
2006-06-01 12:00:00,5.83045,5.834,5.83012,5.83374,63000000.0
2006-06-01 12:05:00,5.83251,5.83563,5.83251,5.83503,61000000.0
2006-06-01 12:10:00,5.83504,5.83566,5.83293,5.8334,63000000.0
2006-06-01 12:15:00,5.83374,5.83499,5.83226,5.834,56000000.0
2006-06-01 12:20:00,5.83311,5.83521,5.83213,5.83387,70000000.0
2006-06-01 12:25:00,5.8355,5.83699,5.83442,5.83516,57000000.0
2006-06-01 12:30:00,5.83539,5.83618,5.8341,5.83535,61000000.0
2006-06-01 12:35:00,5.83428,5.83646,5.83366,5.8359,64000000.0
2006-06-01 12:40:00,5.83586,5.83805,5.83531,5.83631,70000000.0
2006-06-01 12:45:00,5.83642,5.83866,5.83529,5.83529,65000000.0
2006-06-01 12:50:00,5.83499,5.83677,5.83371,5.83524,66000000.0
2006-06-01 12:55:00,5.83525,5.83864,5.83486,5.8385,62000000.0
2006-06-01 13:00:00,5.83743,5.83836,5.83583,5.8374,81000000.0
2006-06-01 13:05:00,5.83787,5.84102,5.83736,5.83879,77000000.0
2006-06-01 13:10:00,5.84049,5.84511,5.84049,5.84282,79000000.0
2006-06-01 13:15:00,5.84211,5.84396,5.8405,5.84327,63000000.0
2006-06-01 13:20:00,5.84317,5.84498,5.84309,5.84347,78000000.0
2006-06-01 13:25:00,5.84479,5.8494,5.84453,5.84826,62000000.0
2006-06-01 13:30:00,5.84845,5.84859,5.84377,5.84559,55000000.0
2006-06-01 13:35:00,5.84379,5.84607,5.84366,5.84453,65000000.0
2006-06-01 13:40:00,5.84464,5.84476,5.84213,5.84219,55000000.0
2006-06-01 13:45:00,5.84357,5.84761,5.84273,5.84493,64000000.0
2006-06-01 13:50:00,5.84483,5.84824,5.84434,5.84468,58000000.0
2006-06-01 13:55:00,5.8456,5.84751,5.84402,5.84702,59000000.0
2006-06-01 14:00:00,5.84625,5.85038,5.84625,5.8481,72000000.0
2006-06-01 14:05:00,5.84704,5.84896,5.84607,5.84828,60000000.0
2006-06-01 14:10:00,5.84868,5.84953,5.84663,5.84859,56000000.0
2006-06-01 14:15:00,5.84927,5.85205,5.84735,5.85124,76000000.0
2006-06-01 14:20:00,5.85166,5.85466,5.85071,5.85284,52000000.0
2006-06-01 14:25:00,5.85259,5.85364,5.85093,5.8521,65000000.0
2006-06-01 14:30:00,5.85189,5.85189,5.84432,5.84769,60000000.0
2006-06-01 14:35:00,5.8466,5.84808,5.84255,5.84497,63000000.0
2006-06-01 14:40:00,5.84549,5.84762,5.8448,5.84674,77000000.0
2006-06-01 14:45:00,5.84655,5.85417,5.84569,5.85357,56000000.0
2006-06-01 14:50:00,5.85419,5.8545,5.84922,5.84974,60000000.0
2006-06-01 14:55:00,5.85034,5.85373,5.84967,5.85055,71000000.0
2006-06-01 15:00:00,5.85111,5.85249,5.84889,5.85145,76000000.0
2006-06-01 15:05:00,5.85113,5.85324,5.85076,5.85104,68000000.0
2006-06-01 15:10:00,5.85188,5.85385,5.85151,5.85283,61000000.0
2006-06-01 15:15:00,5.85277,5.8552,5.84874,5.84947,68000000.0
2006-06-01 15:20:00,5.84867,5.85139,5.84819,5.84996,59000000.0
2006-06-01 15:25:00,5.84891,5.84891,5.84549,5.84622,71000000.0
2006-06-01 15:30:00,5.84563,5.85001,5.84537,5.84943,68000000.0
2006-06-01 15:35:00,5.85041,5.85373,5.84898,5.85279,52000000.0
2006-06-01 15:40:00,5.85366,5.85366,5.85072,5.8519,62000000.0
2006-06-01 15:45:00,5.85223,5.85283,5.85011,5.8508,81000000.0
2006-06-01 15:50:00,5.85173,5.85223,5.84925,5.85045,75000000.0
2006-06-01 15:55:00,5.849,5.85077,5.84792,5.85077,74000000.0
2006-06-01 16:00:00,5.84935,5.84935,5.83635,5.83806,61000000.0
2006-06-01 16:05:00,5.83698,5.83897,5.83192,5.83211,70000000.0
2006-06-01 16:10:00,5.83221,5.83758,5.83182,5.83557,64000000.0
2006-06-01 16:15:00,5.83486,5.838,5.8347,5.83789,66000000.0
2006-06-01 16:20:00,5.83739,5.83914,5.83616,5.8366,65000000.0
2006-06-01 16:25:00,5.83597,5.83687,5.83451,5.83614,51000000.0
2006-06-01 16:30:00,5.83538,5.83594,5.82919,5.82939,53000000.0
2006-06-01 16:35:00,5.82883,5.82936,5.8247,5.82588,78000000.0
2006-06-01 16:40:00,5.8248,5.82649,5.8209,5.82292,86000000.0
2006-06-01 16:45:00,5.82238,5.82265,5.81629,5.81766,59000000.0
2006-06-01 16:50:00,5.81742,5.81746,5.81108,5.81499,66000000.0
2006-06-01 16:55:00,5.81425,5.8147,5.81138,5.81282,52000000.0
2006-06-01 17:00:00,5.81286,5.81713,5.8114,5.81451,62000000.0
2006-06-01 17:05:00,5.81566,5.8176,5.81471,5.81751,73000000.0
2006-06-01 17:10:00,5.81676,5.81763,5.81566,5.81749,57000000.0
2006-06-01 17:15:00,5.81651,5.81883,5.815,5.81747,71000000.0
2006-06-01 17:20:00,5.8173,5.81898,5.81661,5.8177,55000000.0
2006-06-01 17:25:00,5.81773,5.81854,5.81418,5.81418,62000000.0
2006-06-01 17:30:00,5.81413,5.81626,5.81357,5.81366,63000000.0
2006-06-01 17:35:00,5.81478,5.81608,5.8131,5.81539,64000000.0
2006-06-01 17:40:00,5.81571,5.81648,5.81429,5.81553,76000000.0
2006-06-01 17:45:00,5.81589,5.81721,5.8134,5.81486,60000000.0
2006-06-01 17:50:00,5.81327,5.8145,5.81102,5.81206,86000000.0
2006-06-01 17:55:00,5.81201,5.81268,5.80961,5.81112,66000000.0
2006-06-01 18:00:00,5.81036,5.81248,5.80889,5.81205,72000000.0
2006-06-01 18:05:00,5.81257,5.81392,5.81139,5.81153,73000000.0
2006-06-01 18:10:00,5.8127,5.81338,5.81094,5.81193,58000000.0
2006-06-01 18:15:00,5.81162,5.81428,5.81057,5.81298,61000000.0
2006-06-01 18:20:00,5.81283,5.81616,5.81224,5.81473,63000000.0
2006-06-01 18:25:00,5.81464,5.8155,5.81276,5.81276,67000000.0
2006-06-01 18:30:00,5.81388,5.81517,5.81339,5.81342,65000000.0
2006-06-01 18:35:00,5.81333,5.8149,5.81229,5.81294,76000000.0
2006-06-01 18:40:00,5.81316,5.81459,5.81252,5.81364,67000000.0
2006-06-01 18:45:00,5.81385,5.81508,5.81283,5.81296,66000000.0
2006-06-01 18:50:00,5.81279,5.8153,5.81279,5.81477,63000000.0
2006-06-01 18:55:00,5.81518,5.81564,5.81301,5.81421,71000000.0
2006-06-01 19:00:00,5.81477,5.81656,5.81403,5.81466,70000000.0
2006-06-01 19:05:00,5.81633,5.81633,5.81353,5.81496,76000000.0
2006-06-01 19:10:00,5.81487,5.81614,5.81408,5.8157,68000000.0
2006-06-01 19:15:00,5.81636,5.82098,5.81593,5.82008,61000000.0
2006-06-01 19:20:00,5.82054,5.82054,5.81783,5.81826,72000000.0
2006-06-01 19:25:00,5.81848,5.8196,5.81743,5.81899,62000000.0
2006-06-01 19:30:00,5.81834,5.81843,5.81592,5.81623,66000000.0
2006-06-01 19:35:00,5.8167,5.81837,5.81629,5.81772,63000000.0
2006-06-01 19:40:00,5.81812,5.81945,5.81724,5.81742,70000000.0
2006-06-01 19:45:00,5.81685,5.81724,5.81451,5.81557,70000000.0
2006-06-01 19:50:00,5.81573,5.81734,5.81511,5.81642,71000000.0
2006-06-01 19:55:00,5.81679,5.81943,5.81562,5.81641,68000000.0
2006-06-01 20:00:00,5.81681,5.81997,5.81668,5.81982,67000000.0
2006-06-01 20:05:00,5.81942,5.81979,5.81766,5.819,65000000.0
2006-06-01 20:10:00,5.81954,5.82073,5.81754,5.81841,66000000.0
2006-06-01 20:15:00,5.81925,5.82044,5.81773,5.8197,64000000.0
2006-06-01 20:20:00,5.8194,5.82139,5.81709,5.81709,65000000.0
2006-06-01 20:25:00,5.81741,5.81967,5.81717,5.81831,63000000.0
2006-06-01 20:30:00,5.81802,5.81911,5.81672,5.81794,59000000.0
2006-06-01 20:35:00,5.81808,5.81845,5.816,5.81719,70000000.0
2006-06-01 20:40:00,5.81768,5.821,5.81768,5.81956,89000000.0
2006-06-01 20:45:00,5.81884,5.82101,5.8187,5.81929,67000000.0
2006-06-01 20:50:00,5.81921,5.81958,5.81729,5.81868,62000000.0
2006-06-01 20:55:00,5.81832,5.82181,5.8181,5.82058,65000000.0
2006-06-01 21:00:00,5.82019,5.82194,5.81941,5.82012,72000000.0
2006-06-01 21:05:00,5.81931,5.82234,5.81931,5.82108,66000000.0
2006-06-01 21:10:00,5.82092,5.82337,5.82002,5.82243,62000000.0
2006-06-01 21:15:00,5.82265,5.82272,5.81983,5.82079,68000000.0
2006-06-01 21:20:00,5.82084,5.82239,5.82046,5.82182,52000000.0
2006-06-01 21:25:00,5.82306,5.82381,5.82152,5.82265,58000000.0
2006-06-01 21:30:00,5.82223,5.82364,5.82187,5.82285,59000000.0
2006-06-01 21:35:00,5.82314,5.82495,5.82301,5.82419,88000000.0
2006-06-01 21:40:00,5.82406,5.82526,5.82194,5.82194,65000000.0
2006-06-01 21:45:00,5.82322,5.82375,5.82159,5.82202,62000000.0
2006-06-01 21:50:00,5.82257,5.82332,5.82112,5.82226,62000000.0
2006-06-01 21:55:00,5.82234,5.82435,5.8212,5.82206,72000000.0
2006-06-01 22:00:00,5.82131,5.82342,5.82057,5.82266,79000000.0
2006-06-01 22:05:00,5.82202,5.8246,5.82116,5.82422,67000000.0
2006-06-01 22:10:00,5.82353,5.82458,5.82227,5.82288,64000000.0
2006-06-01 22:15:00,5.82349,5.8243,5.82111,5.82126,69000000.0
2006-06-01 22:20:00,5.82148,5.82348,5.82064,5.822,69000000.0
2006-06-01 22:25:00,5.82231,5.82311,5.82045,5.82113,63000000.0
2006-06-01 22:30:00,5.821,5.82244,5.8203,5.82225,60000000.0
2006-06-01 22:35:00,5.82295,5.82338,5.82124,5.82159,56000000.0
2006-06-01 22:40:00,5.82173,5.82327,5.81901,5.82011,63000000.0
2006-06-01 22:45:00,5.81947,5.82093,5.81837,5.8187,68000000.0
2006-06-01 22:50:00,5.81863,5.81928,5.8174,5.81827,70000000.0
2006-06-01 22:55:00,5.8176,5.81948,5.81704,5.81908,64000000.0
2006-06-01 23:00:00,5.81845,5.81988,5.81637,5.81637,68000000.0
2006-06-01 23:05:00,5.81611,5.81836,5.81569,5.81836,60000000.0
2006-06-01 23:10:00,5.81761,5.81811,5.81566,5.81626,66000000.0
2006-06-01 23:15:00,5.81688,5.81714,5.81538,5.8169,65000000.0
2006-06-01 23:20:00,5.81643,5.81778,5.81498,5.81608,66000000.0
2006-06-01 23:25:00,5.81586,5.81757,5.81539,5.81599,64000000.0
2006-06-01 23:30:00,5.81583,5.81687,5.81525,5.81632,72000000.0
2006-06-01 23:35:00,5.81654,5.82075,5.81392,5.81576,62000000.0
2006-06-01 23:40:00,5.81561,5.81624,5.81369,5.81488,80000000.0
2006-06-01 23:45:00,5.81465,5.81667,5.81458,5.81583,76000000.0
2006-06-01 23:50:00,5.81555,5.8164,5.81463,5.8164,67000000.0
2006-06-01 23:55:00,5.81618,5.81672,5.8123,5.81417,76000000.0
2006-06-02 00:00:00,5.81485,5.81743,5.81362,5.81661,70000000.0
2006-06-02 00:05:00,5.81613,5.81752,5.81469,5.81653,62000000.0
2006-06-02 00:10:00,5.81607,5.81742,5.81533,5.8165,63000000.0
2006-06-02 00:15:00,5.81633,5.81798,5.81558,5.81638,65000000.0
2006-06-02 00:20:00,5.81605,5.81748,5.81559,5.81619,60000000.0
2006-06-02 00:25:00,5.81605,5.81754,5.816,5.81673,66000000.0
2006-06-02 00:30:00,5.81635,5.81751,5.81533,5.81638,64000000.0
2006-06-02 00:35:00,5.81668,5.81819,5.81632,5.81712,80000000.0
2006-06-02 00:40:00,5.81778,5.81868,5.81683,5.81763,61000000.0
2006-06-02 00:45:00,5.818,5.81955,5.81728,5.81833,63000000.0
2006-06-02 00:50:00,5.81836,5.81837,5.8159,5.81736,60000000.0
2006-06-02 00:55:00,5.81736,5.81753,5.81446,5.81446,66000000.0
2006-06-02 01:00:00,5.81579,5.81697,5.81455,5.81597,63000000.0
2006-06-02 01:05:00,5.81648,5.81762,5.81528,5.81634,70000000.0
2006-06-02 01:10:00,5.81621,5.81758,5.81555,5.81649,55000000.0
2006-06-02 01:15:00,5.81519,5.81721,5.81502,5.81602,63000000.0
2006-06-02 01:20:00,5.81591,5.81727,5.81462,5.81553,59000000.0
2006-06-02 01:25:00,5.81557,5.81724,5.81501,5.81645,70000000.0
2006-06-02 01:30:00,5.81495,5.81701,5.81475,5.81553,68000000.0
2006-06-02 01:35:00,5.81485,5.81734,5.81485,5.81628,71000000.0
2006-06-02 01:40:00,5.81616,5.81771,5.81536,5.81616,72000000.0
2006-06-02 01:45:00,5.81595,5.81918,5.81527,5.81746,68000000.0
2006-06-02 01:50:00,5.81809,5.81854,5.81399,5.81481,67000000.0
2006-06-02 01:55:00,5.81436,5.81526,5.81137,5.81253,61000000.0
2006-06-02 02:00:00,5.81244,5.81407,5.81126,5.81329,69000000.0
2006-06-02 02:05:00,5.81291,5.81564,5.81196,5.81411,73000000.0
2006-06-02 02:10:00,5.81338,5.81632,5.81332,5.81488,74000000.0
2006-06-02 02:15:00,5.81501,5.8162,5.81417,5.81465,70000000.0
2006-06-02 02:20:00,5.81575,5.81609,5.81282,5.81293,74000000.0
2006-06-02 02:25:00,5.81395,5.81441,5.81166,5.81265,59000000.0
2006-06-02 02:30:00,5.81314,5.81404,5.81208,5.81404,64000000.0
2006-06-02 02:35:00,5.8126,5.815,5.81235,5.81358,71000000.0
2006-06-02 02:40:00,5.8138,5.81556,5.81233,5.81233,69000000.0
2006-06-02 02:45:00,5.81209,5.81368,5.81075,5.81106,69000000.0
2006-06-02 02:50:00,5.8117,5.81472,5.81079,5.81472,66000000.0
2006-06-02 02:55:00,5.81526,5.81526,5.81176,5.81349,65000000.0
2006-06-02 03:00:00,5.81392,5.81484,5.81236,5.81274,67000000.0
2006-06-02 03:05:00,5.81243,5.8149,5.81243,5.8149,68000000.0
2006-06-02 03:10:00,5.81457,5.81457,5.81262,5.81347,80000000.0
2006-06-02 03:15:00,5.81301,5.81637,5.81284,5.81582,50000000.0
2006-06-02 03:20:00,5.81585,5.81628,5.81332,5.81521,62000000.0
2006-06-02 03:25:00,5.81562,5.81608,5.81432,5.81502,71000000.0
2006-06-02 03:30:00,5.81494,5.81606,5.81417,5.81549,68000000.0
2006-06-02 03:35:00,5.81597,5.8171,5.81445,5.81557,60000000.0
2006-06-02 03:40:00,5.81536,5.81654,5.81378,5.81467,82000000.0
2006-06-02 03:45:00,5.8149,5.81632,5.81388,5.81518,53000000.0
2006-06-02 03:50:00,5.81509,5.81724,5.81357,5.81449,74000000.0
2006-06-02 03:55:00,5.81419,5.81564,5.81263,5.81448,63000000.0
2006-06-02 04:00:00,5.81513,5.81586,5.81333,5.81513,70000000.0
2006-06-02 04:05:00,5.81521,5.81704,5.81386,5.81674,66000000.0
2006-06-02 04:10:00,5.81605,5.81628,5.81408,5.81498,77000000.0
2006-06-02 04:15:00,5.81507,5.81587,5.81411,5.81581,57000000.0
2006-06-02 04:20:00,5.81468,5.81545,5.81367,5.81458,62000000.0
2006-06-02 04:25:00,5.81474,5.81589,5.81441,5.81468,53000000.0
2006-06-02 04:30:00,5.81447,5.81586,5.81405,5.81515,66000000.0
2006-06-02 04:35:00,5.81437,5.81616,5.81389,5.8153,64000000.0
2006-06-02 04:40:00,5.81535,5.81627,5.8147,5.81556,54000000.0
2006-06-02 04:45:00,5.81574,5.8158,5.81408,5.81429,63000000.0
2006-06-02 04:50:00,5.8145,5.81579,5.81408,5.81501,71000000.0
2006-06-02 04:55:00,5.8149,5.8158,5.81348,5.81419,65000000.0
2006-06-02 05:00:00,5.81396,5.81586,5.81365,5.81518,62000000.0
2006-06-02 05:05:00,5.81527,5.81564,5.81397,5.81441,72000000.0
2006-06-02 05:10:00,5.81439,5.81497,5.81285,5.81388,59000000.0
2006-06-02 05:15:00,5.81424,5.81536,5.81343,5.81429,67000000.0
2006-06-02 05:20:00,5.81414,5.81552,5.81308,5.81419,79000000.0
2006-06-02 05:25:00,5.81405,5.81572,5.81351,5.81441,66000000.0
2006-06-02 05:30:00,5.81427,5.81561,5.81391,5.8154,76000000.0
2006-06-02 05:35:00,5.81406,5.81626,5.81395,5.81565,78000000.0
2006-06-02 05:40:00,5.81441,5.816,5.81383,5.81405,61000000.0
2006-06-02 05:45:00,5.81393,5.81565,5.81393,5.81481,77000000.0
2006-06-02 05:50:00,5.81544,5.81544,5.81364,5.8146,62000000.0
2006-06-02 05:55:00,5.81467,5.8161,5.81371,5.8152,70000000.0
2006-06-02 06:00:00,5.8157,5.81618,5.81365,5.81493,77000000.0
2006-06-02 06:05:00,5.81497,5.81532,5.81324,5.81506,81000000.0
2006-06-02 06:10:00,5.81426,5.81499,5.81333,5.81449,73000000.0
2006-06-02 06:15:00,5.8145,5.8149,5.81162,5.81175,69000000.0
2006-06-02 06:20:00,5.81195,5.81337,5.81068,5.81141,68000000.0
2006-06-02 06:25:00,5.81029,5.8112,5.80696,5.80773,71000000.0
2006-06-02 06:30:00,5.80801,5.8119,5.80735,5.81088,58000000.0
2006-06-02 06:35:00,5.81263,5.81377,5.81051,5.81211,72000000.0
2006-06-02 06:40:00,5.81341,5.81341,5.81145,5.81235,71000000.0
2006-06-02 06:45:00,5.81159,5.81307,5.8105,5.81053,69000000.0
2006-06-02 06:50:00,5.8098,5.81222,5.80942,5.81119,56000000.0
2006-06-02 06:55:00,5.81136,5.81204,5.8103,5.8113,64000000.0
2006-06-02 07:00:00,5.81228,5.813,5.81017,5.81073,58000000.0
2006-06-02 07:05:00,5.81011,5.8117,5.81011,5.81118,59000000.0
2006-06-02 07:10:00,5.8105,5.81264,5.81016,5.81264,82000000.0
2006-06-02 07:15:00,5.81311,5.81354,5.81103,5.81273,80000000.0
2006-06-02 07:20:00,5.81278,5.81289,5.81075,5.81122,76000000.0
2006-06-02 07:25:00,5.81164,5.81246,5.80957,5.81082,78000000.0
2006-06-02 07:30:00,5.81021,5.81145,5.80929,5.81035,61000000.0
2006-06-02 07:35:00,5.81202,5.8153,5.81069,5.81388,63000000.0
2006-06-02 07:40:00,5.81312,5.8147,5.81274,5.81323,55000000.0
2006-06-02 07:45:00,5.814,5.81475,5.80935,5.81374,59000000.0
2006-06-02 07:50:00,5.81385,5.8159,5.81352,5.8156,67000000.0
2006-06-02 07:55:00,5.8158,5.8158,5.81388,5.8147,62000000.0
2006-06-02 08:00:00,5.81512,5.81561,5.81383,5.81538,65000000.0
2006-06-02 08:05:00,5.81475,5.81541,5.81146,5.81217,73000000.0
2006-06-02 08:10:00,5.812,5.81462,5.81199,5.81363,58000000.0
2006-06-02 08:15:00,5.81364,5.82199,5.81355,5.8184,59000000.0
2006-06-02 08:20:00,5.81996,5.82084,5.81684,5.81782,64000000.0
2006-06-02 08:25:00,5.8178,5.81823,5.81604,5.81644,56000000.0
2006-06-02 08:30:00,5.81695,5.81807,5.81566,5.817,62000000.0
2006-06-02 08:35:00,5.81602,5.81709,5.81441,5.81441,56000000.0
2006-06-02 08:40:00,5.8159,5.81794,5.81439,5.81712,58000000.0
2006-06-02 08:45:00,5.81707,5.81956,5.81584,5.81849,76000000.0
2006-06-02 08:50:00,5.8184,5.81939,5.81638,5.81727,81000000.0
2006-06-02 08:55:00,5.81717,5.81869,5.8163,5.81723,70000000.0
2006-06-02 09:00:00,5.81668,5.81896,5.81587,5.81833,62000000.0
2006-06-02 09:05:00,5.81834,5.81904,5.81699,5.81817,66000000.0
2006-06-02 09:10:00,5.81787,5.82254,5.81786,5.82189,67000000.0
2006-06-02 09:15:00,5.8217,5.82239,5.81878,5.82033,72000000.0
2006-06-02 09:20:00,5.82089,5.82157,5.81786,5.8193,74000000.0
2006-06-02 09:25:00,5.81943,5.81943,5.81641,5.81805,68000000.0
2006-06-02 09:30:00,5.81825,5.81951,5.81653,5.81798,69000000.0
2006-06-02 09:35:00,5.81873,5.81976,5.81695,5.81914,85000000.0
2006-06-02 09:40:00,5.81956,5.82051,5.81732,5.81862,74000000.0
2006-06-02 09:45:00,5.8185,5.8185,5.81652,5.81719,76000000.0
2006-06-02 09:50:00,5.81645,5.82007,5.81645,5.81816,74000000.0
2006-06-02 09:55:00,5.81867,5.81916,5.81648,5.81772,68000000.0
2006-06-02 10:00:00,5.8179,5.82019,5.81662,5.81907,75000000.0
2006-06-02 10:05:00,5.819,5.82045,5.81841,5.82038,50000000.0
2006-06-02 10:10:00,5.81967,5.81999,5.81737,5.81774,70000000.0
2006-06-02 10:15:00,5.81685,5.82071,5.8167,5.81824,74000000.0
2006-06-02 10:20:00,5.8185,5.81933,5.81629,5.81654,60000000.0
2006-06-02 10:25:00,5.81564,5.81598,5.81337,5.8149,60000000.0
2006-06-02 10:30:00,5.81381,5.81741,5.81307,5.81691,57000000.0
2006-06-02 10:35:00,5.81715,5.818,5.81497,5.81736,72000000.0
2006-06-02 10:40:00,5.8172,5.81816,5.81516,5.81601,62000000.0
2006-06-02 10:45:00,5.81618,5.81713,5.81503,5.81603,55000000.0
2006-06-02 10:50:00,5.81614,5.81682,5.81404,5.81599,72000000.0
2006-06-02 10:55:00,5.81514,5.81661,5.81514,5.81618,49000000.0
2006-06-02 11:00:00,5.81438,5.81571,5.81245,5.8131,61000000.0
2006-06-02 11:05:00,5.8132,5.81475,5.81215,5.81362,71000000.0
2006-06-02 11:10:00,5.81313,5.81442,5.81287,5.81348,67000000.0
2006-06-02 11:15:00,5.81487,5.81491,5.8128,5.81313,63000000.0
2006-06-02 11:20:00,5.81291,5.81515,5.8125,5.81494,76000000.0
2006-06-02 11:25:00,5.81504,5.81538,5.81282,5.81424,64000000.0
2006-06-02 11:30:00,5.81404,5.81569,5.81303,5.81463,74000000.0
2006-06-02 11:35:00,5.81492,5.81603,5.81363,5.81485,60000000.0
2006-06-02 11:40:00,5.81488,5.81539,5.81271,5.81375,64000000.0
2006-06-02 11:45:00,5.81333,5.81337,5.81133,5.81292,62000000.0
2006-06-02 11:50:00,5.8128,5.81405,5.81172,5.81241,68000000.0
2006-06-02 11:55:00,5.81195,5.81549,5.81195,5.81533,52000000.0
2006-06-02 12:00:00,5.81521,5.81738,5.8139,5.81629,63000000.0
2006-06-02 12:05:00,5.81541,5.81608,5.81341,5.81459,61000000.0
2006-06-02 12:10:00,5.81458,5.81562,5.81282,5.81562,63000000.0
2006-06-02 12:15:00,5.81521,5.81556,5.81331,5.81518,56000000.0
2006-06-02 12:20:00,5.81473,5.81501,5.81058,5.81196,70000000.0
2006-06-02 12:25:00,5.81207,5.81207,5.80757,5.811,57000000.0
2006-06-02 12:30:00,5.81087,5.81352,5.8079,5.8079,61000000.0
2006-06-02 12:35:00,5.80832,5.81074,5.80742,5.81063,64000000.0
2006-06-02 12:40:00,5.81043,5.81454,5.80912,5.8135,70000000.0
2006-06-02 12:45:00,5.81275,5.81486,5.8126,5.8144,65000000.0
2006-06-02 12:50:00,5.81432,5.81521,5.81224,5.81292,66000000.0
2006-06-02 12:55:00,5.81297,5.81657,5.81266,5.81556,62000000.0
2006-06-02 13:00:00,5.81624,5.81712,5.81383,5.81494,81000000.0
2006-06-02 13:05:00,5.81433,5.8148,5.81191,5.81319,77000000.0
2006-06-02 13:10:00,5.81303,5.81417,5.81213,5.81231,79000000.0
2006-06-02 13:15:00,5.81321,5.81424,5.81149,5.81354,63000000.0
2006-06-02 13:20:00,5.8146,5.8146,5.8113,5.81256,78000000.0
2006-06-02 13:25:00,5.8116,5.81546,5.8116,5.81445,62000000.0
2006-06-02 13:30:00,5.81298,5.81375,5.81177,5.81226,55000000.0
2006-06-02 13:35:00,5.81235,5.81451,5.81122,5.8128,65000000.0
2006-06-02 13:40:00,5.81269,5.81313,5.81079,5.81167,55000000.0
2006-06-02 13:45:00,5.8113,5.81271,5.81051,5.81173,64000000.0
2006-06-02 13:50:00,5.81256,5.81256,5.81068,5.81182,58000000.0
2006-06-02 13:55:00,5.81281,5.81426,5.81187,5.81272,59000000.0
2006-06-02 14:00:00,5.81344,5.8138,5.81089,5.8138,72000000.0
2006-06-02 14:05:00,5.81342,5.81406,5.81086,5.8133,60000000.0
2006-06-02 14:10:00,5.81293,5.81383,5.81174,5.81278,56000000.0
2006-06-02 14:15:00,5.81395,5.81407,5.81191,5.81349,76000000.0
2006-06-02 14:20:00,5.81241,5.81299,5.81024,5.81088,52000000.0
2006-06-02 14:25:00,5.81223,5.81223,5.80158,5.80158,65000000.0
2006-06-02 14:30:00,5.8034,5.8034,5.77655,5.7802,60000000.0
2006-06-02 14:35:00,5.77867,5.78086,5.77569,5.77775,63000000.0
2006-06-02 14:40:00,5.77673,5.77681,5.76267,5.76272,77000000.0
2006-06-02 14:45:00,5.76286,5.76362,5.75895,5.76263,56000000.0
2006-06-02 14:50:00,5.76349,5.76946,5.76152,5.76745,60000000.0
2006-06-02 14:55:00,5.7687,5.77099,5.76433,5.76615,71000000.0
2006-06-02 15:00:00,5.76504,5.76977,5.76318,5.76444,76000000.0
2006-06-02 15:05:00,5.76498,5.76756,5.76223,5.7664,68000000.0
2006-06-02 15:10:00,5.76586,5.76702,5.76181,5.76205,61000000.0
2006-06-02 15:15:00,5.76292,5.76558,5.76106,5.76129,68000000.0
2006-06-02 15:20:00,5.76228,5.76784,5.76151,5.76624,59000000.0
2006-06-02 15:25:00,5.76609,5.76877,5.76377,5.76821,71000000.0
2006-06-02 15:30:00,5.76639,5.77024,5.76639,5.76848,68000000.0
2006-06-02 15:35:00,5.76921,5.76921,5.76588,5.76841,52000000.0
2006-06-02 15:40:00,5.76983,5.77427,5.76902,5.77253,62000000.0
2006-06-02 15:45:00,5.77323,5.77522,5.77111,5.77257,81000000.0
2006-06-02 15:50:00,5.77103,5.7718,5.76788,5.76788,75000000.0
2006-06-02 15:55:00,5.76876,5.77043,5.76548,5.76846,74000000.0
2006-06-02 16:00:00,5.76931,5.77735,5.76679,5.77668,61000000.0
2006-06-02 16:05:00,5.77548,5.77567,5.76922,5.77045,70000000.0
2006-06-02 16:10:00,5.77011,5.77011,5.76728,5.76864,64000000.0
2006-06-02 16:15:00,5.76955,5.7731,5.76755,5.77123,66000000.0
2006-06-02 16:20:00,5.7702,5.77108,5.76689,5.76842,65000000.0
2006-06-02 16:25:00,5.76753,5.7688,5.7652,5.7684,51000000.0
2006-06-02 16:30:00,5.76829,5.77052,5.76636,5.7679,53000000.0
2006-06-02 16:35:00,5.76723,5.76965,5.76395,5.76592,78000000.0
2006-06-02 16:40:00,5.76523,5.76619,5.76031,5.76394,86000000.0
2006-06-02 16:45:00,5.76343,5.76514,5.76118,5.76224,59000000.0
2006-06-02 16:50:00,5.76236,5.76261,5.7588,5.7589,66000000.0
2006-06-02 16:55:00,5.75858,5.76244,5.75755,5.75985,52000000.0
2006-06-02 17:00:00,5.76188,5.76226,5.75994,5.76118,62000000.0
2006-06-02 17:05:00,5.76153,5.76226,5.7598,5.7615,73000000.0
2006-06-02 17:10:00,5.76153,5.76562,5.76084,5.76562,57000000.0
2006-06-02 17:15:00,5.76653,5.76729,5.76373,5.76436,71000000.0
2006-06-02 17:20:00,5.76392,5.76853,5.76261,5.76847,55000000.0
2006-06-02 17:25:00,5.76805,5.76805,5.76547,5.76666,62000000.0
2006-06-02 17:30:00,5.7662,5.76752,5.76293,5.76422,63000000.0
2006-06-02 17:35:00,5.76413,5.76609,5.76244,5.76257,64000000.0
2006-06-02 17:40:00,5.76133,5.76482,5.76112,5.76122,76000000.0
2006-06-02 17:45:00,5.7616,5.76471,5.7616,5.76324,60000000.0
2006-06-02 17:50:00,5.76458,5.76558,5.76312,5.76509,86000000.0
2006-06-02 17:55:00,5.76528,5.77139,5.76449,5.77105,66000000.0
2006-06-02 18:00:00,5.77081,5.77145,5.76679,5.76848,72000000.0
2006-06-02 18:05:00,5.76801,5.76841,5.76585,5.76594,73000000.0
2006-06-02 18:10:00,5.76677,5.76752,5.76485,5.76676,58000000.0
2006-06-02 18:15:00,5.76669,5.76797,5.76444,5.76444,61000000.0
2006-06-02 18:20:00,5.76581,5.76646,5.76342,5.76375,63000000.0
2006-06-02 18:25:00,5.76479,5.76579,5.76362,5.76431,67000000.0
2006-06-02 18:30:00,5.76446,5.7648,5.76185,5.76374,65000000.0
2006-06-02 18:35:00,5.76407,5.7647,5.7619,5.76243,76000000.0
2006-06-02 18:40:00,5.76195,5.76407,5.76138,5.76295,67000000.0
2006-06-02 18:45:00,5.76372,5.76419,5.76017,5.76075,66000000.0
2006-06-02 18:50:00,5.76027,5.76181,5.759,5.76139,63000000.0
2006-06-02 18:55:00,5.7615,5.76233,5.75905,5.76043,71000000.0
2006-06-02 19:00:00,5.76069,5.76069,5.75788,5.75895,70000000.0
2006-06-02 19:05:00,5.75888,5.7631,5.75888,5.76197,76000000.0
2006-06-02 19:10:00,5.76175,5.76436,5.76116,5.7636,68000000.0
2006-06-02 19:15:00,5.76339,5.76428,5.76082,5.76227,61000000.0
2006-06-02 19:20:00,5.76226,5.76389,5.76134,5.76225,72000000.0
2006-06-02 19:25:00,5.76286,5.76321,5.76099,5.76232,62000000.0
2006-06-02 19:30:00,5.76138,5.76624,5.76121,5.76437,66000000.0
2006-06-02 19:35:00,5.76445,5.76457,5.76219,5.76454,63000000.0
2006-06-02 19:40:00,5.76477,5.76523,5.76307,5.76339,70000000.0
2006-06-02 19:45:00,5.76346,5.76536,5.76098,5.76271,70000000.0
2006-06-02 19:50:00,5.76251,5.76306,5.76046,5.76258,71000000.0
2006-06-02 19:55:00,5.76255,5.76475,5.76252,5.76464,68000000.0
2006-06-02 20:00:00,5.76463,5.76463,5.76257,5.76257,67000000.0
2006-06-02 20:05:00,5.76245,5.76245,5.75913,5.75993,65000000.0
2006-06-02 20:10:00,5.76004,5.7611,5.75898,5.76045,66000000.0
2006-06-02 20:15:00,5.75998,5.76102,5.75906,5.75974,64000000.0
2006-06-02 20:20:00,5.75982,5.76324,5.75901,5.76223,65000000.0
2006-06-02 20:25:00,5.76177,5.76416,5.76158,5.76322,63000000.0
2006-06-02 20:30:00,5.76248,5.76357,5.76097,5.76265,59000000.0
2006-06-02 20:35:00,5.76273,5.76332,5.7614,5.7624,70000000.0
2006-06-02 20:40:00,5.76206,5.76354,5.76171,5.76202,89000000.0
2006-06-02 20:45:00,5.76337,5.7653,5.76223,5.76486,67000000.0
2006-06-02 20:50:00,5.76406,5.76581,5.76255,5.76545,62000000.0
2006-06-02 20:55:00,5.76508,5.76706,5.76429,5.7669,65000000.0
2006-06-02 21:00:00,5.76703,5.7672,5.76562,5.7669,72000000.0
2006-06-02 21:05:00,5.76571,5.76771,5.76524,5.76714,66000000.0
2006-06-02 21:10:00,5.76717,5.7681,5.76611,5.76701,62000000.0
2006-06-02 21:15:00,5.7683,5.76831,5.76602,5.76761,68000000.0
2006-06-02 21:20:00,5.76803,5.7684,5.76662,5.76715,52000000.0
2006-06-02 21:25:00,5.767,5.76795,5.76608,5.76698,58000000.0
2006-06-02 21:30:00,5.76698,5.76819,5.76589,5.76626,59000000.0
2006-06-02 21:35:00,5.76623,5.76713,5.76574,5.76686,88000000.0
2006-06-02 21:40:00,5.76618,5.76724,5.76537,5.76658,65000000.0
2006-06-02 21:45:00,5.7664,5.76734,5.76521,5.76642,62000000.0
2006-06-02 21:50:00,5.76653,5.76714,5.76446,5.76446,62000000.0
2006-06-02 21:55:00,5.76581,5.76626,5.76402,5.76571,72000000.0
2006-06-02 22:00:00,5.76555,5.76612,5.76366,5.76555,79000000.0
2006-06-02 22:05:00,5.76572,5.76572,5.76294,5.76325,67000000.0
2006-06-02 22:10:00,5.76348,5.76443,5.76171,5.76174,64000000.0
2006-06-02 22:15:00,5.76195,5.76447,5.76181,5.7634,69000000.0
2006-06-02 22:20:00,5.76391,5.76618,5.76361,5.76549,69000000.0
2006-06-02 22:25:00,5.76514,5.76632,5.76414,5.7646,63000000.0
2006-06-02 22:30:00,5.76456,5.76548,5.76336,5.76362,60000000.0
2006-06-02 22:35:00,5.76364,5.7656,5.76323,5.76528,56000000.0
2006-06-02 22:40:00,5.76452,5.76584,5.76379,5.76406,63000000.0
2006-06-02 22:45:00,5.76417,5.76547,5.7636,5.76441,68000000.0
2006-06-02 22:50:00,5.76405,5.76541,5.76354,5.76376,70000000.0
2006-06-02 22:55:00,5.76375,5.76826,5.76375,5.76737,64000000.0
2006-06-05 02:00:00,5.76338,5.76492,5.76267,5.76371,69000000.0
2006-06-05 02:05:00,5.76445,5.76555,5.76357,5.76432,73000000.0
2006-06-05 02:10:00,5.76428,5.76548,5.76365,5.76434,74000000.0
2006-06-05 02:15:00,5.76486,5.76501,5.76131,5.76261,70000000.0
2006-06-05 02:20:00,5.76243,5.76391,5.75996,5.75996,74000000.0
2006-06-05 02:25:00,5.75971,5.76183,5.75892,5.76085,59000000.0
2006-06-05 02:30:00,5.75976,5.7616,5.7584,5.76104,64000000.0
2006-06-05 02:35:00,5.7611,5.76201,5.75966,5.76155,71000000.0
2006-06-05 02:40:00,5.76136,5.76193,5.75922,5.76029,69000000.0
2006-06-05 02:45:00,5.76057,5.76201,5.75707,5.75862,69000000.0
2006-06-05 02:50:00,5.75866,5.75994,5.7571,5.75954,66000000.0
2006-06-05 02:55:00,5.76027,5.76118,5.75825,5.75837,65000000.0
2006-06-05 03:00:00,5.75828,5.75968,5.75718,5.75718,67000000.0
2006-06-05 03:05:00,5.75726,5.75955,5.75691,5.7572,68000000.0
2006-06-05 03:10:00,5.75734,5.75973,5.75734,5.7586,80000000.0
2006-06-05 03:15:00,5.7578,5.75898,5.75509,5.75793,50000000.0
2006-06-05 03:20:00,5.7578,5.75888,5.75678,5.7586,62000000.0
2006-06-05 03:25:00,5.75944,5.76113,5.75848,5.76031,71000000.0
2006-06-05 03:30:00,5.76041,5.76066,5.75839,5.75951,68000000.0
2006-06-05 03:35:00,5.75971,5.76146,5.75937,5.76037,60000000.0
2006-06-05 03:40:00,5.76056,5.76161,5.75814,5.75818,82000000.0
2006-06-05 03:45:00,5.75791,5.76048,5.75791,5.75979,53000000.0
2006-06-05 03:50:00,5.76049,5.76049,5.75867,5.76005,74000000.0
2006-06-05 03:55:00,5.76023,5.76076,5.75867,5.75885,63000000.0
2006-06-05 04:00:00,5.75835,5.76109,5.75832,5.75972,70000000.0
2006-06-05 04:05:00,5.75959,5.76126,5.75912,5.75998,66000000.0
2006-06-05 04:10:00,5.7595,5.76113,5.75883,5.75973,77000000.0
2006-06-05 04:15:00,5.75984,5.76078,5.75872,5.75961,57000000.0
2006-06-05 04:20:00,5.75946,5.76095,5.75858,5.75984,62000000.0
2006-06-05 04:25:00,5.75975,5.76088,5.75873,5.7594,53000000.0
2006-06-05 04:30:00,5.75963,5.76097,5.75863,5.75972,66000000.0
2006-06-05 04:35:00,5.75923,5.76104,5.75876,5.75977,64000000.0
2006-06-05 04:40:00,5.75912,5.76144,5.75892,5.75992,54000000.0
2006-06-05 04:45:00,5.75997,5.7609,5.75961,5.75984,63000000.0
2006-06-05 04:50:00,5.76034,5.76201,5.7599,5.76115,71000000.0
2006-06-05 04:55:00,5.76077,5.76305,5.76077,5.76199,65000000.0
2006-06-05 05:00:00,5.76246,5.76365,5.76085,5.7615,62000000.0
2006-06-05 05:05:00,5.76171,5.76274,5.75969,5.76137,72000000.0
2006-06-05 05:10:00,5.76139,5.7617,5.75952,5.7597,59000000.0
2006-06-05 05:15:00,5.75986,5.76181,5.75901,5.75905,67000000.0
2006-06-05 05:20:00,5.75899,5.76151,5.75882,5.76025,79000000.0
2006-06-05 05:25:00,5.76007,5.76079,5.75771,5.75786,66000000.0
2006-06-05 05:30:00,5.75788,5.75863,5.75514,5.75582,76000000.0
2006-06-05 05:35:00,5.75511,5.75858,5.75472,5.75771,78000000.0
2006-06-05 05:40:00,5.75738,5.75862,5.75506,5.75597,61000000.0
2006-06-05 05:45:00,5.75607,5.75725,5.75592,5.75605,77000000.0
2006-06-05 05:50:00,5.75609,5.75784,5.75542,5.75641,62000000.0
2006-06-05 05:55:00,5.75721,5.75795,5.75559,5.75596,70000000.0
2006-06-05 06:00:00,5.75571,5.75695,5.75465,5.75498,77000000.0
2006-06-05 06:05:00,5.75495,5.75665,5.75464,5.75516,81000000.0
2006-06-05 06:10:00,5.75475,5.75704,5.75462,5.75599,73000000.0
2006-06-05 06:15:00,5.75566,5.75737,5.75491,5.75695,69000000.0
2006-06-05 06:20:00,5.75636,5.75754,5.75547,5.75547,68000000.0
2006-06-05 06:25:00,5.75518,5.75785,5.75475,5.75636,71000000.0
2006-06-05 06:30:00,5.75686,5.75735,5.75507,5.75507,58000000.0
2006-06-05 06:35:00,5.75567,5.75707,5.7549,5.75554,72000000.0
2006-06-05 06:40:00,5.75578,5.75694,5.75432,5.75478,71000000.0
2006-06-05 06:45:00,5.75432,5.75674,5.75419,5.75441,69000000.0
2006-06-05 06:50:00,5.75381,5.75672,5.75324,5.7536,56000000.0
2006-06-05 06:55:00,5.75488,5.75576,5.75319,5.7546,64000000.0
2006-06-05 07:00:00,5.75395,5.75589,5.75303,5.75518,58000000.0
2006-06-05 07:05:00,5.75557,5.75691,5.75444,5.75552,59000000.0
2006-06-05 07:10:00,5.75573,5.75734,5.75487,5.7567,82000000.0
2006-06-05 07:15:00,5.75659,5.75893,5.75571,5.75754,80000000.0
2006-06-05 07:20:00,5.75757,5.75877,5.75586,5.75797,76000000.0
2006-06-05 07:25:00,5.75772,5.75888,5.75636,5.75757,78000000.0
2006-06-05 07:30:00,5.75637,5.75801,5.75492,5.75492,61000000.0
2006-06-05 07:35:00,5.75492,5.7576,5.75464,5.75623,63000000.0
2006-06-05 07:40:00,5.75562,5.75728,5.7547,5.75578,55000000.0
2006-06-05 07:45:00,5.75566,5.75698,5.75482,5.75613,59000000.0
2006-06-05 07:50:00,5.75566,5.75738,5.75496,5.7561,67000000.0
2006-06-05 07:55:00,5.75566,5.75658,5.75403,5.75458,62000000.0
2006-06-05 08:00:00,5.75542,5.75583,5.75297,5.7547,65000000.0
2006-06-05 08:05:00,5.75415,5.75472,5.75261,5.75408,73000000.0
2006-06-05 08:10:00,5.75505,5.75553,5.75148,5.7539,58000000.0
2006-06-05 08:15:00,5.75473,5.75545,5.75148,5.75212,59000000.0
2006-06-05 08:20:00,5.75245,5.75407,5.75042,5.75175,64000000.0
2006-06-05 08:25:00,5.75168,5.75186,5.74904,5.75099,56000000.0
2006-06-05 08:30:00,5.75061,5.75283,5.74958,5.75121,62000000.0
2006-06-05 08:35:00,5.75176,5.75251,5.74867,5.74867,56000000.0
2006-06-05 08:40:00,5.74904,5.75273,5.74887,5.75273,58000000.0
2006-06-05 08:45:00,5.75386,5.75535,5.75292,5.75524,76000000.0
2006-06-05 08:50:00,5.75572,5.75722,5.75466,5.75685,81000000.0
2006-06-05 08:55:00,5.75721,5.75848,5.75552,5.75606,70000000.0
2006-06-05 09:00:00,5.75628,5.76106,5.7553,5.75998,62000000.0
2006-06-05 09:05:00,5.75955,5.76064,5.7581,5.7592,66000000.0
2006-06-05 09:10:00,5.7577,5.76007,5.75592,5.75713,67000000.0
2006-06-05 09:15:00,5.75795,5.75939,5.75638,5.75731,72000000.0
2006-06-05 09:20:00,5.75779,5.76007,5.75568,5.75583,74000000.0
2006-06-05 09:25:00,5.75566,5.75581,5.74529,5.74643,68000000.0
2006-06-05 09:30:00,5.74618,5.74618,5.74124,5.74316,69000000.0
2006-06-05 09:35:00,5.74327,5.74737,5.74291,5.74653,85000000.0
2006-06-05 09:40:00,5.74624,5.74779,5.74494,5.74704,74000000.0
2006-06-05 09:45:00,5.74736,5.75082,5.74683,5.75026,76000000.0
2006-06-05 09:50:00,5.75029,5.7516,5.74785,5.74982,74000000.0
2006-06-05 09:55:00,5.74956,5.74966,5.74631,5.74631,68000000.0
2006-06-05 10:00:00,5.7477,5.74835,5.74528,5.74546,75000000.0
2006-06-05 10:05:00,5.74591,5.75003,5.74591,5.74868,50000000.0
2006-06-05 10:10:00,5.75,5.75138,5.74871,5.74998,70000000.0
2006-06-05 10:15:00,5.75046,5.7537,5.74945,5.75198,74000000.0
2006-06-05 10:20:00,5.75125,5.75132,5.74907,5.7502,60000000.0
2006-06-05 10:25:00,5.75109,5.75212,5.7498,5.75212,60000000.0
2006-06-05 10:30:00,5.75108,5.75176,5.74673,5.74873,57000000.0
2006-06-05 10:35:00,5.74884,5.74884,5.74475,5.74618,72000000.0
2006-06-05 10:40:00,5.74567,5.74708,5.74334,5.74646,62000000.0
2006-06-05 10:45:00,5.74676,5.7474,5.74477,5.74488,55000000.0
2006-06-05 10:50:00,5.7448,5.74502,5.74211,5.74306,72000000.0
2006-06-05 10:55:00,5.74336,5.7452,5.7426,5.74282,49000000.0
2006-06-05 11:00:00,5.74371,5.74497,5.74195,5.74405,61000000.0
2006-06-05 11:05:00,5.74404,5.74606,5.74339,5.74339,71000000.0
2006-06-05 11:10:00,5.74342,5.74646,5.74264,5.74472,67000000.0
2006-06-05 11:15:00,5.74474,5.74657,5.74442,5.74526,63000000.0
2006-06-05 11:20:00,5.74497,5.74822,5.74434,5.74667,76000000.0
2006-06-05 11:25:00,5.747,5.74732,5.74501,5.74526,64000000.0
2006-06-05 11:30:00,5.74498,5.74827,5.74401,5.74625,74000000.0
2006-06-05 11:35:00,5.7464,5.74739,5.74524,5.74665,60000000.0
2006-06-05 11:40:00,5.7471,5.74758,5.74562,5.74651,64000000.0
2006-06-05 11:45:00,5.74604,5.75056,5.7455,5.74937,62000000.0
2006-06-05 11:50:00,5.74866,5.75017,5.74541,5.74575,68000000.0
2006-06-05 11:55:00,5.74632,5.74797,5.74567,5.74681,52000000.0
2006-06-05 12:00:00,5.74654,5.74995,5.74628,5.74995,63000000.0
2006-06-05 12:05:00,5.74994,5.75034,5.74575,5.74703,61000000.0
2006-06-05 12:10:00,5.74681,5.74831,5.74567,5.74831,63000000.0
2006-06-05 12:15:00,5.74782,5.7491,5.74662,5.74755,56000000.0
2006-06-05 12:20:00,5.74796,5.74805,5.74598,5.74774,70000000.0
2006-06-05 12:25:00,5.7472,5.74977,5.74654,5.74869,57000000.0
2006-06-05 12:30:00,5.74838,5.74843,5.74559,5.74681,61000000.0
2006-06-05 12:35:00,5.74702,5.74771,5.7445,5.74501,64000000.0
2006-06-05 12:40:00,5.74488,5.74802,5.74392,5.74686,70000000.0
2006-06-05 12:45:00,5.74658,5.74799,5.74572,5.74643,65000000.0
2006-06-05 12:50:00,5.74713,5.7484,5.74627,5.74812,66000000.0
2006-06-05 12:55:00,5.74856,5.75019,5.74705,5.75009,62000000.0
2006-06-05 13:00:00,5.74952,5.7514,5.74839,5.74966,81000000.0
2006-06-05 13:05:00,5.74978,5.75236,5.74933,5.75198,77000000.0
2006-06-05 13:10:00,5.7518,5.75229,5.74839,5.7493,79000000.0
2006-06-05 13:15:00,5.75026,5.75236,5.74881,5.75021,63000000.0
2006-06-05 13:20:00,5.75126,5.75227,5.74967,5.75126,78000000.0
2006-06-05 13:25:00,5.75153,5.7522,5.74978,5.75115,62000000.0
2006-06-05 13:30:00,5.75031,5.75255,5.74995,5.75081,55000000.0
2006-06-05 13:35:00,5.75021,5.75117,5.748,5.7482,65000000.0
2006-06-05 13:40:00,5.74886,5.74996,5.747,5.74714,55000000.0
2006-06-05 13:45:00,5.7472,5.74896,5.74656,5.74853,64000000.0
2006-06-05 13:50:00,5.74773,5.7501,5.74746,5.74987,58000000.0
2006-06-05 13:55:00,5.74991,5.75243,5.74953,5.75169,59000000.0
2006-06-05 14:00:00,5.75175,5.75195,5.74923,5.75157,72000000.0
2006-06-05 14:05:00,5.75209,5.75296,5.74805,5.74874,60000000.0
2006-06-05 14:10:00,5.74975,5.75079,5.74837,5.74983,56000000.0
2006-06-05 14:15:00,5.74994,5.74994,5.74662,5.7484,76000000.0
2006-06-05 14:20:00,5.74784,5.75097,5.74749,5.75021,52000000.0
2006-06-05 14:25:00,5.7513,5.75326,5.74944,5.74944,65000000.0
2006-06-05 14:30:00,5.75036,5.75172,5.74958,5.75091,60000000.0
2006-06-05 14:35:00,5.751,5.75612,5.75004,5.75544,63000000.0
2006-06-05 14:40:00,5.75582,5.75852,5.75431,5.756,77000000.0
2006-06-05 14:45:00,5.75597,5.75597,5.7524,5.75436,56000000.0
2006-06-05 14:50:00,5.75487,5.75946,5.75373,5.75915,60000000.0
2006-06-05 14:55:00,5.75971,5.76182,5.75696,5.75896,71000000.0
2006-06-05 15:00:00,5.75919,5.76287,5.75843,5.76287,76000000.0
2006-06-05 15:05:00,5.76367,5.76418,5.75773,5.7636,68000000.0
2006-06-05 15:10:00,5.76329,5.76454,5.76161,5.76328,61000000.0
2006-06-05 15:15:00,5.76341,5.76341,5.75904,5.7593,68000000.0
2006-06-05 15:20:00,5.75928,5.76015,5.75739,5.75796,59000000.0
2006-06-05 15:25:00,5.75821,5.7587,5.7556,5.75649,71000000.0
2006-06-05 15:30:00,5.75627,5.75908,5.75488,5.75828,68000000.0
2006-06-05 15:35:00,5.75837,5.76113,5.75697,5.75809,52000000.0
2006-06-05 15:40:00,5.75823,5.76008,5.75759,5.75759,62000000.0
2006-06-05 15:45:00,5.75726,5.75918,5.75653,5.75848,81000000.0
2006-06-05 15:50:00,5.7579,5.7588,5.75657,5.7588,75000000.0
2006-06-05 15:55:00,5.75953,5.75985,5.75618,5.75908,74000000.0
2006-06-05 16:00:00,5.75977,5.76112,5.75331,5.75411,61000000.0
2006-06-05 16:05:00,5.75372,5.75636,5.75312,5.75521,70000000.0
2006-06-05 16:10:00,5.75668,5.75675,5.75324,5.75522,64000000.0
2006-06-05 16:15:00,5.75458,5.75576,5.75301,5.75447,66000000.0
2006-06-05 16:20:00,5.75419,5.75611,5.75246,5.75461,65000000.0
2006-06-05 16:25:00,5.75436,5.75548,5.75286,5.75384,51000000.0
2006-06-05 16:30:00,5.75426,5.75454,5.75003,5.7512,53000000.0
2006-06-05 16:35:00,5.75077,5.75603,5.75077,5.75565,78000000.0
2006-06-05 16:40:00,5.75575,5.75829,5.75424,5.75724,86000000.0
2006-06-05 16:45:00,5.75606,5.75824,5.75461,5.75668,59000000.0
2006-06-05 16:50:00,5.75563,5.75844,5.75495,5.75826,66000000.0
2006-06-05 16:55:00,5.75817,5.76012,5.75668,5.75755,52000000.0
2006-06-05 17:00:00,5.75756,5.75925,5.75606,5.75817,62000000.0
2006-06-05 17:05:00,5.75807,5.75861,5.75601,5.75745,73000000.0
2006-06-05 17:10:00,5.75711,5.75918,5.75492,5.75704,57000000.0
2006-06-05 17:15:00,5.75586,5.75803,5.75558,5.75721,71000000.0
2006-06-05 17:20:00,5.75711,5.7574,5.75545,5.75623,55000000.0
2006-06-05 17:25:00,5.75565,5.75693,5.75518,5.75653,62000000.0
2006-06-05 17:30:00,5.75625,5.75642,5.75329,5.7544,63000000.0
2006-06-05 17:35:00,5.75336,5.75427,5.75104,5.75255,64000000.0
2006-06-05 17:40:00,5.75293,5.75341,5.75123,5.75303,76000000.0
2006-06-05 17:45:00,5.75157,5.75294,5.75026,5.75212,60000000.0
2006-06-05 17:50:00,5.75216,5.75352,5.751,5.75265,86000000.0
2006-06-05 17:55:00,5.75206,5.75381,5.75148,5.75148,66000000.0
2006-06-05 18:00:00,5.7514,5.7538,5.75069,5.75177,72000000.0
2006-06-05 18:05:00,5.75104,5.7521,5.74729,5.74905,73000000.0
2006-06-05 18:10:00,5.74914,5.74976,5.74791,5.74815,58000000.0
2006-06-05 18:15:00,5.74854,5.75032,5.74784,5.74937,61000000.0
2006-06-05 18:20:00,5.74931,5.75138,5.74647,5.74647,63000000.0
2006-06-05 18:25:00,5.7469,5.7501,5.74683,5.74719,67000000.0
2006-06-05 18:30:00,5.74799,5.74961,5.7473,5.74878,65000000.0
2006-06-05 18:35:00,5.74943,5.74974,5.74742,5.7482,76000000.0
2006-06-05 18:40:00,5.748,5.74957,5.74716,5.74766,67000000.0
2006-06-05 18:45:00,5.74866,5.7491,5.74666,5.74732,66000000.0
2006-06-05 18:50:00,5.74692,5.74919,5.74676,5.74771,63000000.0
2006-06-05 18:55:00,5.74813,5.74859,5.74677,5.747,71000000.0
2006-06-05 19:00:00,5.74738,5.74941,5.74703,5.74941,70000000.0
2006-06-05 19:05:00,5.74924,5.75163,5.74869,5.74929,76000000.0
2006-06-05 19:10:00,5.74969,5.75144,5.74894,5.75033,68000000.0
2006-06-05 19:15:00,5.75046,5.75146,5.74884,5.74915,61000000.0
2006-06-05 19:20:00,5.74915,5.75142,5.747,5.75142,72000000.0
2006-06-05 19:25:00,5.7508,5.75182,5.7497,5.75129,62000000.0
2006-06-05 19:30:00,5.75038,5.75176,5.75008,5.75068,66000000.0
2006-06-05 19:35:00,5.75085,5.75094,5.74847,5.74972,63000000.0
2006-06-05 19:40:00,5.75027,5.75183,5.74953,5.7504,70000000.0
2006-06-05 19:45:00,5.74946,5.75195,5.74852,5.74985,70000000.0
2006-06-05 19:50:00,5.7492,5.75018,5.74797,5.74919,71000000.0
2006-06-05 19:55:00,5.74917,5.74949,5.74777,5.74813,68000000.0
2006-06-05 20:00:00,5.74784,5.74886,5.74711,5.74728,67000000.0
2006-06-05 20:05:00,5.74738,5.74874,5.74655,5.74823,65000000.0
2006-06-05 20:10:00,5.74791,5.74828,5.74602,5.74658,66000000.0
2006-06-05 20:15:00,5.7486,5.75413,5.74843,5.75197,64000000.0
2006-06-05 20:20:00,5.75042,5.75655,5.74939,5.75586,65000000.0
2006-06-05 20:25:00,5.75536,5.75568,5.7524,5.75521,63000000.0
2006-06-05 20:30:00,5.75459,5.76035,5.75362,5.76035,59000000.0
2006-06-05 20:35:00,5.75979,5.75987,5.75637,5.75867,70000000.0
2006-06-05 20:40:00,5.75868,5.76871,5.75769,5.76708,89000000.0
2006-06-05 20:45:00,5.76738,5.76893,5.76446,5.76812,67000000.0
2006-06-05 20:50:00,5.76803,5.76896,5.76662,5.76785,62000000.0
2006-06-05 20:55:00,5.76776,5.76917,5.76497,5.767,65000000.0
2006-06-05 21:00:00,5.76773,5.76806,5.7647,5.76594,72000000.0
2006-06-05 21:05:00,5.76584,5.767,5.76491,5.76625,66000000.0
2006-06-05 21:10:00,5.76562,5.76724,5.76491,5.76713,62000000.0
2006-06-05 21:15:00,5.766,5.76728,5.76502,5.76647,68000000.0
2006-06-05 21:20:00,5.76626,5.76759,5.76501,5.76739,52000000.0
2006-06-05 21:25:00,5.7659,5.7684,5.7659,5.76735,58000000.0
2006-06-05 21:30:00,5.76823,5.76966,5.76671,5.767,59000000.0
2006-06-05 21:35:00,5.76586,5.76774,5.76539,5.76744,88000000.0
2006-06-05 21:40:00,5.76772,5.76979,5.76704,5.76792,65000000.0
2006-06-05 21:45:00,5.76832,5.76935,5.76628,5.7684,62000000.0
2006-06-05 21:50:00,5.76773,5.76892,5.76672,5.76678,62000000.0
2006-06-05 21:55:00,5.76835,5.77185,5.76738,5.77185,72000000.0
2006-06-05 22:00:00,5.77067,5.77113,5.76846,5.77001,79000000.0
2006-06-05 22:05:00,5.76962,5.77062,5.76829,5.76932,67000000.0
2006-06-05 22:10:00,5.76946,5.7718,5.7694,5.77114,64000000.0
2006-06-05 22:15:00,5.77171,5.77177,5.76878,5.76969,69000000.0
2006-06-05 22:20:00,5.76992,5.77274,5.76868,5.77114,69000000.0
2006-06-05 22:25:00,5.77137,5.77431,5.77134,5.77306,63000000.0
2006-06-05 22:30:00,5.77174,5.77322,5.77109,5.77193,60000000.0
2006-06-05 22:35:00,5.77199,5.77343,5.7712,5.77187,56000000.0
2006-06-05 22:40:00,5.77225,5.77283,5.7706,5.7719,63000000.0
2006-06-05 22:45:00,5.77169,5.77385,5.77119,5.77323,68000000.0
2006-06-05 22:50:00,5.77304,5.77371,5.77154,5.77283,70000000.0
2006-06-05 22:55:00,5.77264,5.77381,5.77179,5.77338,64000000.0
2006-06-05 23:00:00,5.77271,5.77506,5.77254,5.77309,68000000.0
2006-06-05 23:05:00,5.77387,5.77407,5.77094,5.77272,60000000.0
2006-06-05 23:10:00,5.77254,5.77366,5.77106,5.77263,66000000.0
2006-06-05 23:15:00,5.7735,5.77437,5.77181,5.77332,65000000.0
2006-06-05 23:20:00,5.77289,5.77503,5.77277,5.77374,66000000.0
2006-06-05 23:25:00,5.77346,5.77456,5.77245,5.774,64000000.0
2006-06-05 23:30:00,5.77479,5.7751,5.77104,5.77264,72000000.0
2006-06-05 23:35:00,5.77357,5.77398,5.77186,5.7723,62000000.0
2006-06-05 23:40:00,5.77276,5.77362,5.77144,5.77283,80000000.0
2006-06-05 23:45:00,5.77273,5.77364,5.77176,5.77273,76000000.0
2006-06-05 23:50:00,5.77402,5.77504,5.77264,5.77321,67000000.0
2006-06-05 23:55:00,5.77358,5.77544,5.7725,5.77501,76000000.0
2006-06-06 00:00:00,5.77583,5.77583,5.77262,5.77279,70000000.0
2006-06-06 00:05:00,5.77281,5.77638,5.77281,5.77443,62000000.0
2006-06-06 00:10:00,5.77374,5.7776,5.77374,5.77653,63000000.0
2006-06-06 00:15:00,5.77566,5.77666,5.77294,5.77438,65000000.0
2006-06-06 00:20:00,5.77398,5.77608,5.77318,5.77383,60000000.0
2006-06-06 00:25:00,5.77326,5.77459,5.77298,5.77391,66000000.0
2006-06-06 00:30:00,5.77395,5.77588,5.77312,5.77427,64000000.0
2006-06-06 00:35:00,5.77447,5.77592,5.77365,5.77562,80000000.0
2006-06-06 00:40:00,5.77496,5.77696,5.7742,5.77486,61000000.0
2006-06-06 00:45:00,5.77559,5.77767,5.77452,5.77533,63000000.0
2006-06-06 00:50:00,5.77581,5.77789,5.77521,5.77583,60000000.0
2006-06-06 00:55:00,5.77665,5.77675,5.77386,5.77591,66000000.0
2006-06-06 01:00:00,5.77603,5.77866,5.77598,5.77708,63000000.0
2006-06-06 01:05:00,5.77744,5.77867,5.77664,5.77734,70000000.0
2006-06-06 01:10:00,5.77593,5.77795,5.77593,5.777,55000000.0
2006-06-06 01:15:00,5.77668,5.77699,5.77396,5.77435,63000000.0
2006-06-06 01:20:00,5.77471,5.77614,5.77171,5.77356,59000000.0
2006-06-06 01:25:00,5.77331,5.77451,5.77019,5.77384,70000000.0
2006-06-06 01:30:00,5.77459,5.77662,5.77306,5.77558,68000000.0
2006-06-06 01:35:00,5.77561,5.77797,5.77478,5.77686,71000000.0
2006-06-06 01:40:00,5.77703,5.77872,5.77617,5.77724,72000000.0
2006-06-06 01:45:00,5.77639,5.77858,5.7763,5.77708,68000000.0
2006-06-06 01:50:00,5.77523,5.77669,5.77476,5.77553,67000000.0
2006-06-06 01:55:00,5.77682,5.7784,5.77573,5.77772,61000000.0
2006-06-06 02:00:00,5.77799,5.77855,5.77641,5.77814,69000000.0
2006-06-06 02:05:00,5.77796,5.77796,5.77248,5.77288,73000000.0
2006-06-06 02:10:00,5.77254,5.77275,5.77019,5.77056,74000000.0
2006-06-06 02:15:00,5.7697,5.77354,5.7697,5.77195,70000000.0
2006-06-06 02:20:00,5.77267,5.77545,5.77109,5.7722,74000000.0
2006-06-06 02:25:00,5.77243,5.77458,5.77183,5.77388,59000000.0
2006-06-06 02:30:00,5.77445,5.77655,5.77359,5.77452,64000000.0
2006-06-06 02:35:00,5.7753,5.77785,5.7746,5.77565,71000000.0
2006-06-06 02:40:00,5.77665,5.77744,5.77535,5.77744,69000000.0
2006-06-06 02:45:00,5.77759,5.77819,5.77608,5.77642,69000000.0
2006-06-06 02:50:00,5.77664,5.77862,5.77658,5.77768,66000000.0
2006-06-06 02:55:00,5.77811,5.78,5.77711,5.77845,65000000.0
2006-06-06 03:00:00,5.77896,5.78008,5.77758,5.77907,67000000.0
2006-06-06 03:05:00,5.7791,5.78039,5.77811,5.77857,68000000.0
2006-06-06 03:10:00,5.78018,5.78143,5.77913,5.78078,80000000.0
2006-06-06 03:15:00,5.78085,5.78115,5.77815,5.77815,50000000.0
2006-06-06 03:20:00,5.77797,5.77941,5.77597,5.77597,62000000.0
2006-06-06 03:25:00,5.77682,5.77909,5.77628,5.77878,71000000.0
2006-06-06 03:30:00,5.77868,5.7802,5.77842,5.78019,68000000.0
2006-06-06 03:35:00,5.77942,5.77971,5.77783,5.77802,60000000.0
2006-06-06 03:40:00,5.77835,5.7795,5.77609,5.777,82000000.0
2006-06-06 03:45:00,5.77608,5.77933,5.77608,5.77886,53000000.0
2006-06-06 03:50:00,5.77869,5.77932,5.77745,5.77866,74000000.0
2006-06-06 03:55:00,5.77952,5.78029,5.7776,5.77857,63000000.0
2006-06-06 04:00:00,5.77856,5.77964,5.77781,5.77869,70000000.0
2006-06-06 04:05:00,5.77945,5.77986,5.77659,5.77661,66000000.0
2006-06-06 04:10:00,5.7771,5.7792,5.7762,5.7772,77000000.0
2006-06-06 04:15:00,5.77669,5.7787,5.77469,5.77469,57000000.0
2006-06-06 04:20:00,5.77494,5.77576,5.77349,5.7747,62000000.0
2006-06-06 04:25:00,5.77464,5.7761,5.77402,5.77595,53000000.0
2006-06-06 04:30:00,5.77586,5.77636,5.77401,5.77525,66000000.0
2006-06-06 04:35:00,5.77501,5.77696,5.77446,5.77561,64000000.0
2006-06-06 04:40:00,5.7755,5.7788,5.77487,5.77834,54000000.0
2006-06-06 04:45:00,5.77734,5.78019,5.77734,5.77861,63000000.0
2006-06-06 04:50:00,5.77785,5.77929,5.77692,5.77882,71000000.0
2006-06-06 04:55:00,5.77739,5.77913,5.77736,5.77797,65000000.0
2006-06-06 05:00:00,5.7774,5.78202,5.7773,5.78123,62000000.0
2006-06-06 05:05:00,5.78104,5.78233,5.77995,5.78169,72000000.0
2006-06-06 05:10:00,5.78179,5.7826,5.77978,5.78106,59000000.0
2006-06-06 05:15:00,5.78107,5.7821,5.77977,5.78057,67000000.0
2006-06-06 05:20:00,5.78019,5.78125,5.77917,5.77996,79000000.0
2006-06-06 05:25:00,5.77985,5.78089,5.77867,5.77879,66000000.0
2006-06-06 05:30:00,5.77872,5.78078,5.77867,5.77935,76000000.0
2006-06-06 05:35:00,5.77945,5.78064,5.77868,5.77978,78000000.0
2006-06-06 05:40:00,5.77979,5.77998,5.77818,5.77818,61000000.0
2006-06-06 05:45:00,5.77833,5.77973,5.77812,5.77881,77000000.0
2006-06-06 05:50:00,5.77877,5.77879,5.77821,5.77834,62000000.0
2006-06-06 05:55:00,5.77838,5.7806,5.77811,5.77895,70000000.0
2006-06-06 06:00:00,5.78017,5.78098,5.77903,5.77979,77000000.0
2006-06-06 06:05:00,5.77989,5.78081,5.77871,5.7795,81000000.0
2006-06-06 06:10:00,5.77978,5.78121,5.77885,5.78038,73000000.0
2006-06-06 06:15:00,5.77933,5.7811,5.77871,5.77914,69000000.0
2006-06-06 06:20:00,5.77938,5.77968,5.77611,5.77845,68000000.0
2006-06-06 06:25:00,5.77818,5.77938,5.77695,5.77938,71000000.0
2006-06-06 06:30:00,5.77875,5.77969,5.7779,5.77841,58000000.0
2006-06-06 06:35:00,5.77845,5.78008,5.77711,5.77867,72000000.0
2006-06-06 06:40:00,5.77914,5.78127,5.77879,5.78005,71000000.0
2006-06-06 06:45:00,5.77943,5.78076,5.77817,5.77905,69000000.0
2006-06-06 06:50:00,5.77858,5.78076,5.77794,5.78004,56000000.0
2006-06-06 06:55:00,5.78048,5.78104,5.77874,5.77949,64000000.0
2006-06-06 07:00:00,5.77913,5.77989,5.77779,5.7791,58000000.0
2006-06-06 07:05:00,5.77949,5.78066,5.7775,5.77859,59000000.0
2006-06-06 07:10:00,5.77904,5.78005,5.77715,5.77809,82000000.0
2006-06-06 07:15:00,5.77831,5.78019,5.77796,5.77948,80000000.0
2006-06-06 07:20:00,5.77974,5.78124,5.77867,5.78078,76000000.0
2006-06-06 07:25:00,5.78076,5.78154,5.7789,5.7804,78000000.0
2006-06-06 07:30:00,5.78006,5.78034,5.77778,5.77896,61000000.0
2006-06-06 07:35:00,5.78037,5.78037,5.77717,5.77735,63000000.0
2006-06-06 07:40:00,5.77703,5.77942,5.77703,5.77734,55000000.0
2006-06-06 07:45:00,5.77601,5.77822,5.77511,5.77732,59000000.0
2006-06-06 07:50:00,5.77766,5.77766,5.77586,5.77642,67000000.0
2006-06-06 07:55:00,5.77617,5.7766,5.77374,5.77534,62000000.0
2006-06-06 08:00:00,5.77459,5.77557,5.77199,5.77216,65000000.0
2006-06-06 08:05:00,5.77345,5.77522,5.77177,5.77253,73000000.0
2006-06-06 08:10:00,5.77313,5.77366,5.77027,5.77106,58000000.0
2006-06-06 08:15:00,5.77041,5.77207,5.76833,5.76918,59000000.0
2006-06-06 08:20:00,5.76787,5.77041,5.76779,5.76934,64000000.0
2006-06-06 08:25:00,5.76941,5.77092,5.76789,5.76941,56000000.0
2006-06-06 08:30:00,5.76867,5.76926,5.76665,5.7674,62000000.0
2006-06-06 08:35:00,5.76669,5.76953,5.76649,5.76807,56000000.0
2006-06-06 08:40:00,5.76893,5.77046,5.76739,5.77046,58000000.0
2006-06-06 08:45:00,5.76956,5.77053,5.7683,5.7701,76000000.0
2006-06-06 08:50:00,5.77012,5.77019,5.76239,5.76385,81000000.0
2006-06-06 08:55:00,5.76354,5.76553,5.76192,5.76553,70000000.0
2006-06-06 09:00:00,5.76382,5.76475,5.7608,5.76133,62000000.0
2006-06-06 09:05:00,5.76232,5.76371,5.76021,5.76339,66000000.0
2006-06-06 09:10:00,5.76285,5.76434,5.76143,5.7622,67000000.0
2006-06-06 09:15:00,5.76266,5.76519,5.76241,5.76381,72000000.0
2006-06-06 09:20:00,5.76392,5.76555,5.76203,5.76412,74000000.0
2006-06-06 09:25:00,5.76369,5.76481,5.7622,5.76347,68000000.0
2006-06-06 09:30:00,5.76377,5.76559,5.76292,5.76498,69000000.0
2006-06-06 09:35:00,5.76499,5.76671,5.76205,5.76614,85000000.0
2006-06-06 09:40:00,5.76701,5.769,5.76564,5.76818,74000000.0
2006-06-06 09:45:00,5.76874,5.77011,5.76781,5.76927,76000000.0
2006-06-06 09:50:00,5.76902,5.76978,5.76784,5.76936,74000000.0
2006-06-06 09:55:00,5.76822,5.76979,5.76635,5.7672,68000000.0
2006-06-06 10:00:00,5.76729,5.76906,5.76669,5.76828,75000000.0
2006-06-06 10:05:00,5.76869,5.76982,5.76767,5.76915,50000000.0
2006-06-06 10:10:00,5.76826,5.77262,5.76795,5.77084,70000000.0
2006-06-06 10:15:00,5.77111,5.7715,5.76875,5.76971,74000000.0
2006-06-06 10:20:00,5.7693,5.77066,5.76768,5.76928,60000000.0
2006-06-06 10:25:00,5.76927,5.77007,5.76827,5.76914,60000000.0
2006-06-06 10:30:00,5.76953,5.7715,5.76875,5.77101,57000000.0
2006-06-06 10:35:00,5.77074,5.7721,5.7702,5.77115,72000000.0
2006-06-06 10:40:00,5.77114,5.77406,5.77077,5.77406,62000000.0
2006-06-06 10:45:00,5.77374,5.77664,5.77332,5.77643,55000000.0
2006-06-06 10:50:00,5.77682,5.77747,5.77518,5.77518,72000000.0
2006-06-06 10:55:00,5.77548,5.7769,5.77503,5.7768,49000000.0
2006-06-06 11:00:00,5.77681,5.77801,5.77575,5.7763,61000000.0
2006-06-06 11:05:00,5.77621,5.77695,5.77355,5.77512,71000000.0
2006-06-06 11:10:00,5.77442,5.77486,5.77243,5.77251,67000000.0
2006-06-06 11:15:00,5.77415,5.77558,5.77251,5.77428,63000000.0
2006-06-06 11:20:00,5.77446,5.77677,5.77309,5.7764,76000000.0
2006-06-06 11:25:00,5.77586,5.77747,5.77491,5.77737,64000000.0
2006-06-06 11:30:00,5.77713,5.77787,5.77423,5.77701,74000000.0
2006-06-06 11:35:00,5.77737,5.78093,5.77677,5.78037,60000000.0
2006-06-06 11:40:00,5.77932,5.78097,5.77812,5.78047,64000000.0
2006-06-06 11:45:00,5.78071,5.78081,5.77712,5.77807,62000000.0
2006-06-06 11:50:00,5.7783,5.77924,5.77637,5.77747,68000000.0
2006-06-06 11:55:00,5.7779,5.77962,5.77751,5.77861,52000000.0
2006-06-06 12:00:00,5.77868,5.7798,5.77677,5.77934,63000000.0
2006-06-06 12:05:00,5.77879,5.78501,5.77824,5.78497,61000000.0
2006-06-06 12:10:00,5.78383,5.78668,5.78158,5.78668,63000000.0
2006-06-06 12:15:00,5.78669,5.7899,5.78599,5.78851,56000000.0
2006-06-06 12:20:00,5.78867,5.79423,5.78843,5.79423,70000000.0
2006-06-06 12:25:00,5.79412,5.79518,5.79126,5.79307,57000000.0
2006-06-06 12:30:00,5.79341,5.79341,5.78949,5.78986,61000000.0
2006-06-06 12:35:00,5.78984,5.7904,5.78614,5.78887,64000000.0
2006-06-06 12:40:00,5.78736,5.78899,5.78589,5.78831,70000000.0
2006-06-06 12:45:00,5.78612,5.78925,5.78612,5.78824,65000000.0
2006-06-06 12:50:00,5.7883,5.7886,5.78548,5.78709,66000000.0
2006-06-06 12:55:00,5.78591,5.78829,5.78541,5.78741,62000000.0
2006-06-06 13:00:00,5.78707,5.79011,5.78649,5.7896,81000000.0
2006-06-06 13:05:00,5.78893,5.78955,5.78566,5.78738,77000000.0
2006-06-06 13:10:00,5.78648,5.78818,5.78586,5.78621,79000000.0
2006-06-06 13:15:00,5.78635,5.78779,5.7858,5.78699,63000000.0
2006-06-06 13:20:00,5.78684,5.78949,5.78581,5.78848,78000000.0
2006-06-06 13:25:00,5.7887,5.79241,5.7887,5.79096,62000000.0
2006-06-06 13:30:00,5.79071,5.79229,5.7901,5.79079,55000000.0
2006-06-06 13:35:00,5.78977,5.79094,5.78887,5.78926,65000000.0
2006-06-06 13:40:00,5.78923,5.79205,5.78793,5.79149,55000000.0
2006-06-06 13:45:00,5.78997,5.79234,5.78889,5.79165,64000000.0
2006-06-06 13:50:00,5.79178,5.79207,5.7898,5.79037,58000000.0
2006-06-06 13:55:00,5.79044,5.79487,5.79044,5.79363,59000000.0
2006-06-06 14:00:00,5.79243,5.79517,5.79054,5.79172,72000000.0
2006-06-06 14:05:00,5.79169,5.79292,5.78892,5.79034,60000000.0
2006-06-06 14:10:00,5.79143,5.80027,5.79119,5.80027,56000000.0
2006-06-06 14:15:00,5.79908,5.80395,5.79871,5.80169,76000000.0
2006-06-06 14:20:00,5.80113,5.803,5.79955,5.80119,52000000.0
2006-06-06 14:25:00,5.80218,5.80545,5.8005,5.80417,65000000.0
2006-06-06 14:30:00,5.80528,5.80743,5.80404,5.80743,60000000.0
2006-06-06 14:35:00,5.80699,5.80699,5.80272,5.80389,63000000.0
2006-06-06 14:40:00,5.80401,5.80481,5.80192,5.80392,77000000.0
2006-06-06 14:45:00,5.8026,5.80723,5.80158,5.8056,56000000.0
2006-06-06 14:50:00,5.80675,5.80791,5.8043,5.80479,60000000.0
2006-06-06 14:55:00,5.806,5.80794,5.80369,5.80409,71000000.0
2006-06-06 15:00:00,5.80508,5.80562,5.80215,5.80376,76000000.0
2006-06-06 15:05:00,5.80399,5.80399,5.79953,5.80283,68000000.0
2006-06-06 15:10:00,5.80218,5.80289,5.79962,5.8015,61000000.0
2006-06-06 15:15:00,5.8002,5.80227,5.79972,5.80059,68000000.0
2006-06-06 15:20:00,5.80103,5.80448,5.79975,5.804,59000000.0
2006-06-06 15:25:00,5.80445,5.80645,5.8021,5.80588,71000000.0
2006-06-06 15:30:00,5.80475,5.80992,5.80417,5.80953,68000000.0
2006-06-06 15:35:00,5.81031,5.81211,5.80892,5.81187,52000000.0
2006-06-06 15:40:00,5.81241,5.81246,5.80764,5.80858,62000000.0
2006-06-06 15:45:00,5.80881,5.81114,5.80756,5.80994,81000000.0
2006-06-06 15:50:00,5.80849,5.81076,5.80697,5.80747,75000000.0
2006-06-06 15:55:00,5.80749,5.80913,5.80347,5.80482,74000000.0
2006-06-06 16:00:00,5.80428,5.80768,5.80262,5.80768,61000000.0
2006-06-06 16:05:00,5.80735,5.80862,5.80412,5.80841,70000000.0
2006-06-06 16:10:00,5.80882,5.80926,5.80551,5.80685,64000000.0
2006-06-06 16:15:00,5.80645,5.80728,5.80293,5.80371,66000000.0
2006-06-06 16:20:00,5.8031,5.80442,5.80212,5.80247,65000000.0
2006-06-06 16:25:00,5.80301,5.80615,5.80301,5.80554,51000000.0
2006-06-06 16:30:00,5.80632,5.80841,5.80423,5.80806,53000000.0
2006-06-06 16:35:00,5.80803,5.8091,5.80593,5.8077,78000000.0
2006-06-06 16:40:00,5.80828,5.81585,5.8066,5.81104,86000000.0
2006-06-06 16:45:00,5.8115,5.81499,5.81027,5.81218,59000000.0
2006-06-06 16:50:00,5.81264,5.81509,5.81154,5.81293,66000000.0
2006-06-06 16:55:00,5.81309,5.817,5.81187,5.81658,52000000.0
2006-06-06 17:00:00,5.81762,5.81762,5.81496,5.81673,62000000.0
2006-06-06 17:05:00,5.81624,5.81679,5.81393,5.81546,73000000.0
2006-06-06 17:10:00,5.81633,5.81637,5.81292,5.81542,57000000.0
2006-06-06 17:15:00,5.81439,5.8184,5.81401,5.81726,71000000.0
2006-06-06 17:20:00,5.81687,5.81687,5.81064,5.81259,55000000.0
2006-06-06 17:25:00,5.81266,5.81309,5.80975,5.81143,62000000.0
2006-06-06 17:30:00,5.81047,5.81248,5.80774,5.81013,63000000.0
2006-06-06 17:35:00,5.80946,5.81057,5.8058,5.80585,64000000.0
2006-06-06 17:40:00,5.80663,5.80878,5.80565,5.80729,76000000.0
2006-06-06 17:45:00,5.80791,5.8103,5.80652,5.80953,60000000.0
2006-06-06 17:50:00,5.81016,5.81179,5.80831,5.80856,86000000.0
2006-06-06 17:55:00,5.80965,5.81306,5.80792,5.80962,66000000.0
2006-06-06 18:00:00,5.80886,5.81256,5.80829,5.81128,72000000.0
2006-06-06 18:05:00,5.81255,5.81301,5.80827,5.80874,73000000.0
2006-06-06 18:10:00,5.80918,5.8105,5.80758,5.81043,58000000.0
2006-06-06 18:15:00,5.81022,5.81099,5.80868,5.80971,61000000.0
2006-06-06 18:20:00,5.80988,5.81034,5.80791,5.8086,63000000.0
2006-06-06 18:25:00,5.80867,5.81043,5.80777,5.81004,67000000.0
2006-06-06 18:30:00,5.80996,5.80996,5.80671,5.8073,65000000.0
2006-06-06 18:35:00,5.80878,5.80914,5.80405,5.80559,76000000.0
2006-06-06 18:40:00,5.80488,5.80774,5.80462,5.80764,67000000.0
2006-06-06 18:45:00,5.80742,5.80967,5.8069,5.80844,66000000.0
2006-06-06 18:50:00,5.80909,5.80929,5.80713,5.80756,63000000.0
2006-06-06 18:55:00,5.80874,5.81005,5.80742,5.80888,71000000.0
2006-06-06 19:00:00,5.80898,5.80914,5.8062,5.80748,70000000.0
2006-06-06 19:05:00,5.80761,5.80776,5.80539,5.80705,76000000.0
2006-06-06 19:10:00,5.80572,5.80823,5.80473,5.80575,68000000.0
2006-06-06 19:15:00,5.80571,5.80705,5.80464,5.8055,61000000.0
2006-06-06 19:20:00,5.80526,5.8077,5.80509,5.80518,72000000.0
2006-06-06 19:25:00,5.80495,5.8072,5.80495,5.80568,62000000.0
2006-06-06 19:30:00,5.80696,5.80964,5.80696,5.80848,66000000.0
2006-06-06 19:35:00,5.80835,5.80923,5.80695,5.80874,63000000.0
2006-06-06 19:40:00,5.80787,5.8084,5.80476,5.8073,70000000.0
2006-06-06 19:45:00,5.80617,5.80816,5.80482,5.80663,70000000.0
2006-06-06 19:50:00,5.80837,5.80922,5.80687,5.80818,71000000.0
2006-06-06 19:55:00,5.80837,5.81155,5.80781,5.81098,68000000.0
2006-06-06 20:00:00,5.81102,5.81174,5.80901,5.81103,67000000.0
2006-06-06 20:05:00,5.81169,5.81206,5.80984,5.81084,65000000.0
2006-06-06 20:10:00,5.81205,5.81276,5.81063,5.81195,66000000.0
2006-06-06 20:15:00,5.81199,5.81267,5.80982,5.81116,64000000.0
2006-06-06 20:20:00,5.81098,5.81098,5.80819,5.80929,65000000.0
2006-06-06 20:25:00,5.80943,5.80986,5.80794,5.80794,63000000.0
2006-06-06 20:30:00,5.80806,5.80988,5.80701,5.80842,59000000.0
2006-06-06 20:35:00,5.80825,5.8095,5.80693,5.80822,70000000.0
2006-06-06 20:40:00,5.80835,5.80894,5.80365,5.80365,89000000.0
2006-06-06 20:45:00,5.80539,5.80691,5.80416,5.80621,67000000.0
2006-06-06 20:50:00,5.80704,5.80731,5.80397,5.80523,62000000.0
2006-06-06 20:55:00,5.80482,5.80584,5.80344,5.80378,65000000.0
2006-06-06 21:00:00,5.80406,5.80708,5.80367,5.80612,72000000.0
2006-06-06 21:05:00,5.80582,5.80657,5.80264,5.80264,66000000.0
2006-06-06 21:10:00,5.80315,5.80427,5.80068,5.80146,62000000.0
2006-06-06 21:15:00,5.80217,5.8047,5.80207,5.80463,68000000.0
2006-06-06 21:20:00,5.8048,5.80584,5.80352,5.80446,52000000.0
2006-06-06 21:25:00,5.80495,5.80566,5.80329,5.80435,58000000.0
2006-06-06 21:30:00,5.80388,5.80539,5.80345,5.80458,59000000.0
2006-06-06 21:35:00,5.80461,5.80725,5.80388,5.80632,88000000.0
2006-06-06 21:40:00,5.80648,5.80703,5.8049,5.80662,65000000.0
2006-06-06 21:45:00,5.8053,5.80772,5.80512,5.80676,62000000.0
2006-06-06 21:50:00,5.80642,5.80874,5.80581,5.80736,62000000.0
2006-06-06 21:55:00,5.80816,5.80816,5.80455,5.80487,72000000.0
2006-06-06 22:00:00,5.80529,5.80613,5.80443,5.80486,79000000.0
2006-06-06 22:05:00,5.8044,5.80632,5.80427,5.80485,67000000.0
2006-06-06 22:10:00,5.80478,5.80551,5.80368,5.80507,64000000.0
2006-06-06 22:15:00,5.80567,5.80647,5.80448,5.80489,69000000.0
2006-06-06 22:20:00,5.80466,5.80877,5.8046,5.80877,69000000.0
2006-06-06 22:25:00,5.80851,5.80884,5.80641,5.80739,63000000.0
2006-06-06 22:30:00,5.8066,5.80781,5.80515,5.807,60000000.0
2006-06-06 22:35:00,5.80699,5.80817,5.80623,5.80648,56000000.0
2006-06-06 22:40:00,5.80665,5.80782,5.80595,5.80642,63000000.0
2006-06-06 22:45:00,5.80617,5.80769,5.80584,5.80654,68000000.0
2006-06-06 22:50:00,5.80797,5.80872,5.80697,5.80779,70000000.0
2006-06-06 22:55:00,5.80802,5.80867,5.80591,5.80591,64000000.0
2006-06-06 23:00:00,5.80708,5.80789,5.80566,5.80645,68000000.0
2006-06-06 23:05:00,5.80649,5.81064,5.80531,5.81064,60000000.0
2006-06-06 23:10:00,5.81251,5.81635,5.80989,5.81072,66000000.0
2006-06-06 23:15:00,5.81174,5.81307,5.81084,5.81184,65000000.0
2006-06-06 23:20:00,5.81224,5.81609,5.81161,5.81487,66000000.0
2006-06-06 23:25:00,5.8142,5.8158,5.81366,5.81542,64000000.0
2006-06-06 23:30:00,5.81529,5.81625,5.81397,5.8149,72000000.0
2006-06-06 23:35:00,5.81465,5.81486,5.81198,5.81358,62000000.0
2006-06-06 23:40:00,5.8135,5.81413,5.81115,5.81413,80000000.0
2006-06-06 23:45:00,5.81362,5.81362,5.80953,5.81307,76000000.0
2006-06-06 23:50:00,5.81231,5.81329,5.81147,5.81186,67000000.0
2006-06-06 23:55:00,5.81216,5.81299,5.80944,5.80969,76000000.0
2006-06-07 00:00:00,5.81042,5.81159,5.80911,5.81029,70000000.0
2006-06-07 00:05:00,5.81055,5.81166,5.80863,5.80892,62000000.0
2006-06-07 00:10:00,5.80922,5.81186,5.80922,5.81085,63000000.0
2006-06-07 00:15:00,5.81104,5.81354,5.81037,5.81354,65000000.0
2006-06-07 00:20:00,5.81295,5.81775,5.81295,5.81756,60000000.0
2006-06-07 00:25:00,5.81638,5.81868,5.81558,5.81836,66000000.0
2006-06-07 00:30:00,5.81826,5.81826,5.81445,5.81459,64000000.0
2006-06-07 00:35:00,5.81419,5.81588,5.81369,5.81507,80000000.0
2006-06-07 00:40:00,5.81472,5.81578,5.81328,5.81335,61000000.0
2006-06-07 00:45:00,5.81376,5.81522,5.81337,5.81431,63000000.0
2006-06-07 00:50:00,5.81462,5.81484,5.81271,5.81377,60000000.0
2006-06-07 00:55:00,5.81368,5.81443,5.81153,5.81195,66000000.0
2006-06-07 01:00:00,5.81188,5.81359,5.81066,5.8125,63000000.0
2006-06-07 01:05:00,5.81215,5.81334,5.81115,5.81314,70000000.0
2006-06-07 01:10:00,5.81332,5.81332,5.81081,5.81194,55000000.0
2006-06-07 01:15:00,5.81136,5.81218,5.80744,5.80828,63000000.0
2006-06-07 01:20:00,5.80796,5.81006,5.80769,5.80867,59000000.0
2006-06-07 01:25:00,5.80888,5.81008,5.80781,5.80949,70000000.0
2006-06-07 01:30:00,5.80952,5.81052,5.80625,5.80686,68000000.0
2006-06-07 01:35:00,5.80664,5.81002,5.80664,5.80816,71000000.0
2006-06-07 01:40:00,5.80796,5.80915,5.80718,5.80811,72000000.0
2006-06-07 01:45:00,5.80802,5.8081,5.80476,5.80488,68000000.0
2006-06-07 01:50:00,5.80462,5.80718,5.80462,5.80656,67000000.0
2006-06-07 01:55:00,5.80687,5.81027,5.80609,5.80796,61000000.0
2006-06-07 02:00:00,5.80854,5.81001,5.80734,5.80857,69000000.0
2006-06-07 02:05:00,5.80917,5.80973,5.80619,5.80791,73000000.0
2006-06-07 02:10:00,5.80772,5.80819,5.80433,5.80433,74000000.0
2006-06-07 02:15:00,5.8043,5.80743,5.80416,5.80525,70000000.0
2006-06-07 02:20:00,5.80525,5.80646,5.80484,5.80484,74000000.0
2006-06-07 02:25:00,5.80485,5.80764,5.80459,5.80748,59000000.0
2006-06-07 02:30:00,5.80666,5.80763,5.80544,5.80689,64000000.0
2006-06-07 02:35:00,5.80665,5.80754,5.80538,5.80662,71000000.0
2006-06-07 02:40:00,5.80682,5.80876,5.80569,5.80825,69000000.0
2006-06-07 02:45:00,5.80888,5.80906,5.80693,5.80742,69000000.0
2006-06-07 02:50:00,5.80748,5.8122,5.80748,5.8122,66000000.0
2006-06-07 02:55:00,5.81175,5.81234,5.8091,5.80916,65000000.0
2006-06-07 03:00:00,5.80869,5.81014,5.80739,5.80739,67000000.0
2006-06-07 03:05:00,5.80817,5.80996,5.80703,5.80821,68000000.0
2006-06-07 03:10:00,5.80919,5.80943,5.80747,5.80775,80000000.0
2006-06-07 03:15:00,5.80781,5.80933,5.80701,5.80878,50000000.0
2006-06-07 03:20:00,5.80776,5.80896,5.80538,5.80625,62000000.0
2006-06-07 03:25:00,5.8074,5.80932,5.80655,5.80856,71000000.0
2006-06-07 03:30:00,5.80812,5.80858,5.80489,5.8058,68000000.0
2006-06-07 03:35:00,5.80616,5.80716,5.80506,5.80618,60000000.0
2006-06-07 03:40:00,5.80639,5.80739,5.80514,5.80651,82000000.0
2006-06-07 03:45:00,5.80597,5.80675,5.80483,5.80552,53000000.0
2006-06-07 03:50:00,5.80623,5.80692,5.80513,5.80607,74000000.0
2006-06-07 03:55:00,5.80531,5.80791,5.80494,5.80791,63000000.0
2006-06-07 04:00:00,5.80774,5.808,5.80596,5.80701,70000000.0
2006-06-07 04:05:00,5.80713,5.80847,5.80588,5.80689,66000000.0
2006-06-07 04:10:00,5.80694,5.80863,5.80602,5.80703,77000000.0
2006-06-07 04:15:00,5.80685,5.80786,5.80543,5.80587,57000000.0
2006-06-07 04:20:00,5.80585,5.80807,5.80571,5.80701,62000000.0
2006-06-07 04:25:00,5.8075,5.80899,5.8061,5.80719,53000000.0
2006-06-07 04:30:00,5.80698,5.80701,5.80417,5.80633,66000000.0
2006-06-07 04:35:00,5.80608,5.80718,5.80453,5.80688,64000000.0
2006-06-07 04:40:00,5.80671,5.80777,5.80577,5.80633,54000000.0
2006-06-07 04:45:00,5.8059,5.80765,5.80582,5.80691,63000000.0
2006-06-07 04:50:00,5.80671,5.8081,5.80597,5.80633,71000000.0
2006-06-07 04:55:00,5.80606,5.80747,5.80567,5.80617,65000000.0
2006-06-07 05:00:00,5.8061,5.80786,5.80553,5.80676,62000000.0
2006-06-07 05:05:00,5.80699,5.80789,5.80537,5.80703,72000000.0
2006-06-07 05:10:00,5.80726,5.80765,5.80534,5.80685,59000000.0
2006-06-07 05:15:00,5.80713,5.80793,5.80596,5.80707,67000000.0
2006-06-07 05:20:00,5.80691,5.80718,5.80434,5.80457,79000000.0
2006-06-07 05:25:00,5.80488,5.80701,5.80488,5.80529,66000000.0
2006-06-07 05:30:00,5.80505,5.80752,5.80481,5.80674,76000000.0
2006-06-07 05:35:00,5.80656,5.80785,5.80458,5.80537,78000000.0
2006-06-07 05:40:00,5.80512,5.80705,5.80461,5.80617,61000000.0
2006-06-07 05:45:00,5.80633,5.80723,5.8052,5.80553,77000000.0
2006-06-07 05:50:00,5.80625,5.8072,5.80446,5.80606,62000000.0
2006-06-07 05:55:00,5.80576,5.80708,5.80494,5.80615,70000000.0
2006-06-07 06:00:00,5.80751,5.80751,5.80515,5.80634,77000000.0
2006-06-07 06:05:00,5.80592,5.8073,5.8046,5.80538,81000000.0
2006-06-07 06:10:00,5.80546,5.80751,5.80476,5.80709,73000000.0
2006-06-07 06:15:00,5.80741,5.80803,5.80477,5.80599,69000000.0
2006-06-07 06:20:00,5.8058,5.8076,5.80501,5.80608,68000000.0
2006-06-07 06:25:00,5.80607,5.81003,5.80584,5.80858,71000000.0
2006-06-07 06:30:00,5.80859,5.80999,5.80766,5.80872,58000000.0
2006-06-07 06:35:00,5.8086,5.80971,5.80767,5.8081,72000000.0
2006-06-07 06:40:00,5.80833,5.80938,5.80713,5.80836,71000000.0
2006-06-07 06:45:00,5.80771,5.80965,5.80693,5.80826,69000000.0
2006-06-07 06:50:00,5.80889,5.80907,5.80713,5.80727,56000000.0
2006-06-07 06:55:00,5.80756,5.80973,5.80756,5.80864,64000000.0
2006-06-07 07:00:00,5.80878,5.81027,5.80797,5.80974,58000000.0
2006-06-07 07:05:00,5.80989,5.81181,5.80942,5.81003,59000000.0
2006-06-07 07:10:00,5.81036,5.81156,5.80922,5.80988,82000000.0
2006-06-07 07:15:00,5.81007,5.81141,5.80851,5.80955,80000000.0
2006-06-07 07:20:00,5.80973,5.81072,5.80878,5.81011,76000000.0
2006-06-07 07:25:00,5.80976,5.81029,5.80829,5.8093,78000000.0
2006-06-07 07:30:00,5.80982,5.80999,5.80803,5.8083,61000000.0
2006-06-07 07:35:00,5.80856,5.81325,5.80856,5.81121,63000000.0
2006-06-07 07:40:00,5.81106,5.8125,5.80896,5.81105,55000000.0
2006-06-07 07:45:00,5.81119,5.81337,5.80995,5.81243,59000000.0
2006-06-07 07:50:00,5.81188,5.81402,5.81188,5.81353,67000000.0
2006-06-07 07:55:00,5.81317,5.81604,5.81248,5.81421,62000000.0
2006-06-07 08:00:00,5.81422,5.81501,5.81293,5.81501,65000000.0
2006-06-07 08:05:00,5.8152,5.81759,5.81371,5.81715,73000000.0
2006-06-07 08:10:00,5.81648,5.81793,5.81543,5.8176,58000000.0
2006-06-07 08:15:00,5.81693,5.81819,5.81541,5.81681,59000000.0
2006-06-07 08:20:00,5.81787,5.81848,5.81622,5.81703,64000000.0
2006-06-07 08:25:00,5.81722,5.81875,5.81577,5.81804,56000000.0
2006-06-07 08:30:00,5.81752,5.8273,5.81752,5.82559,62000000.0
2006-06-07 08:35:00,5.82465,5.82817,5.82314,5.82545,56000000.0
2006-06-07 08:40:00,5.82537,5.82695,5.82449,5.82559,58000000.0
2006-06-07 08:45:00,5.82525,5.82606,5.8238,5.82502,76000000.0
2006-06-07 08:50:00,5.82636,5.82966,5.82428,5.82925,81000000.0
2006-06-07 08:55:00,5.82873,5.82929,5.82482,5.8256,70000000.0
2006-06-07 09:00:00,5.82557,5.82705,5.82441,5.82529,62000000.0
2006-06-07 09:05:00,5.82428,5.82428,5.82117,5.8225,66000000.0
2006-06-07 09:10:00,5.82292,5.82344,5.82001,5.82169,67000000.0
2006-06-07 09:15:00,5.8203,5.82348,5.8203,5.82249,72000000.0
2006-06-07 09:20:00,5.82131,5.82477,5.82131,5.82402,74000000.0
2006-06-07 09:25:00,5.82406,5.82438,5.82143,5.82206,68000000.0
2006-06-07 09:30:00,5.82219,5.82594,5.82113,5.82454,69000000.0
2006-06-07 09:35:00,5.8259,5.8265,5.82375,5.82548,85000000.0
2006-06-07 09:40:00,5.82582,5.82698,5.82463,5.82619,74000000.0
2006-06-07 09:45:00,5.82565,5.82661,5.82419,5.82551,76000000.0
2006-06-07 09:50:00,5.82483,5.82599,5.81846,5.81877,74000000.0
2006-06-07 09:55:00,5.81863,5.81972,5.8124,5.81315,68000000.0
2006-06-07 10:00:00,5.81396,5.81505,5.8127,5.8136,75000000.0
2006-06-07 10:05:00,5.81357,5.81389,5.80904,5.80957,50000000.0
2006-06-07 10:10:00,5.81004,5.8126,5.80971,5.81043,70000000.0
2006-06-07 10:15:00,5.81018,5.81226,5.80798,5.81226,74000000.0
2006-06-07 10:20:00,5.81148,5.81375,5.81012,5.8135,60000000.0
2006-06-07 10:25:00,5.81308,5.81372,5.81012,5.81232,60000000.0
2006-06-07 10:30:00,5.81218,5.81341,5.81123,5.81292,57000000.0
2006-06-07 10:35:00,5.81291,5.81345,5.81102,5.81194,72000000.0
2006-06-07 10:40:00,5.81132,5.81407,5.81118,5.81264,62000000.0
2006-06-07 10:45:00,5.81225,5.81387,5.81143,5.8133,55000000.0
2006-06-07 10:50:00,5.81327,5.81587,5.81288,5.81544,72000000.0
2006-06-07 10:55:00,5.81518,5.81633,5.81428,5.81633,49000000.0
2006-06-07 11:00:00,5.81494,5.81537,5.81236,5.81244,61000000.0
2006-06-07 11:05:00,5.81242,5.81359,5.80892,5.81073,71000000.0
2006-06-07 11:10:00,5.81054,5.81201,5.80924,5.81055,67000000.0
2006-06-07 11:15:00,5.80955,5.812,5.80955,5.81015,63000000.0
2006-06-07 11:20:00,5.80929,5.81135,5.80822,5.81008,76000000.0
2006-06-07 11:25:00,5.8108,5.81121,5.80912,5.81085,64000000.0
2006-06-07 11:30:00,5.81037,5.81179,5.80966,5.81087,74000000.0
2006-06-07 11:35:00,5.81119,5.81177,5.81,5.81068,60000000.0
2006-06-07 11:40:00,5.81054,5.81202,5.81002,5.81071,64000000.0
2006-06-07 11:45:00,5.81076,5.81368,5.81069,5.81365,62000000.0
2006-06-07 11:50:00,5.81363,5.81512,5.81263,5.81318,68000000.0
2006-06-07 11:55:00,5.81312,5.81484,5.81297,5.81365,52000000.0
2006-06-07 12:00:00,5.81362,5.81437,5.81234,5.81348,63000000.0
2006-06-07 12:05:00,5.81318,5.81355,5.81176,5.81285,61000000.0
2006-06-07 12:10:00,5.81323,5.81369,5.8114,5.81248,63000000.0
2006-06-07 12:15:00,5.81251,5.81406,5.81131,5.81342,56000000.0
2006-06-07 12:20:00,5.81276,5.81451,5.81214,5.81421,70000000.0
2006-06-07 12:25:00,5.81455,5.81461,5.80979,5.81086,57000000.0
2006-06-07 12:30:00,5.81085,5.81421,5.80972,5.81224,61000000.0
2006-06-07 12:35:00,5.81171,5.81566,5.81156,5.81419,64000000.0
2006-06-07 12:40:00,5.8159,5.81858,5.81532,5.81858,70000000.0
2006-06-07 12:45:00,5.81909,5.82059,5.81867,5.81941,65000000.0
2006-06-07 12:50:00,5.81989,5.82019,5.81796,5.81863,66000000.0
2006-06-07 12:55:00,5.81975,5.82023,5.81777,5.81876,62000000.0
2006-06-07 13:00:00,5.81916,5.81916,5.81644,5.81868,81000000.0
2006-06-07 13:05:00,5.81886,5.81945,5.81719,5.81771,77000000.0
2006-06-07 13:10:00,5.81761,5.81946,5.81718,5.81914,79000000.0
2006-06-07 13:15:00,5.8191,5.81953,5.81747,5.81869,63000000.0
2006-06-07 13:20:00,5.81884,5.82201,5.817,5.82046,78000000.0
2006-06-07 13:25:00,5.82155,5.82456,5.8213,5.82383,62000000.0
2006-06-07 13:30:00,5.82335,5.82769,5.8229,5.82755,55000000.0
2006-06-07 13:35:00,5.82784,5.82784,5.82548,5.82595,65000000.0
2006-06-07 13:40:00,5.82768,5.82804,5.82546,5.82721,55000000.0
2006-06-07 13:45:00,5.82803,5.83344,5.82706,5.83147,64000000.0
2006-06-07 13:50:00,5.83074,5.83219,5.82977,5.83133,58000000.0
2006-06-07 13:55:00,5.83055,5.83237,5.83001,5.83046,59000000.0
2006-06-07 14:00:00,5.83155,5.83178,5.82904,5.82941,72000000.0
2006-06-07 14:05:00,5.82964,5.83002,5.82697,5.82953,60000000.0
2006-06-07 14:10:00,5.82902,5.82915,5.82543,5.82637,56000000.0
2006-06-07 14:15:00,5.82588,5.82682,5.82441,5.82635,76000000.0
2006-06-07 14:20:00,5.82598,5.8263,5.82307,5.82337,52000000.0
2006-06-07 14:25:00,5.82379,5.82486,5.82222,5.82436,65000000.0
2006-06-07 14:30:00,5.82356,5.82707,5.82295,5.82707,60000000.0
2006-06-07 14:35:00,5.82668,5.82743,5.825,5.82547,63000000.0
2006-06-07 14:40:00,5.82628,5.82766,5.82507,5.82551,77000000.0
2006-06-07 14:45:00,5.82429,5.82484,5.82234,5.82341,56000000.0
2006-06-07 14:50:00,5.82401,5.82622,5.82253,5.82345,60000000.0
2006-06-07 14:55:00,5.82367,5.82407,5.82061,5.82181,71000000.0
2006-06-07 15:00:00,5.82227,5.82342,5.82076,5.82255,76000000.0
2006-06-07 15:05:00,5.823,5.8262,5.82109,5.82498,68000000.0
2006-06-07 15:10:00,5.82544,5.82863,5.82484,5.8277,61000000.0
2006-06-07 15:15:00,5.82766,5.83058,5.82659,5.83013,68000000.0
2006-06-07 15:20:00,5.83016,5.83144,5.82868,5.83032,59000000.0
2006-06-07 15:25:00,5.83134,5.8323,5.82966,5.83091,71000000.0
2006-06-07 15:30:00,5.82987,5.83611,5.82922,5.83493,68000000.0
2006-06-07 15:35:00,5.83564,5.8367,5.83324,5.83494,52000000.0
2006-06-07 15:40:00,5.83499,5.83499,5.83206,5.83429,62000000.0
2006-06-07 15:45:00,5.83512,5.83925,5.83457,5.83755,81000000.0
2006-06-07 15:50:00,5.83709,5.83872,5.83511,5.83629,75000000.0
2006-06-07 15:55:00,5.83683,5.8374,5.83287,5.83381,74000000.0
2006-06-07 16:00:00,5.83354,5.83699,5.83181,5.83572,61000000.0
2006-06-07 16:05:00,5.83655,5.83655,5.82949,5.8309,70000000.0
2006-06-07 16:10:00,5.83025,5.83074,5.82694,5.82876,64000000.0
2006-06-07 16:15:00,5.82783,5.83003,5.82577,5.82929,66000000.0
2006-06-07 16:20:00,5.82878,5.83304,5.82878,5.83304,65000000.0
2006-06-07 16:25:00,5.83367,5.83503,5.83046,5.83462,51000000.0
2006-06-07 16:30:00,5.83489,5.8358,5.83301,5.83352,53000000.0
2006-06-07 16:35:00,5.83347,5.83438,5.83068,5.83317,78000000.0
2006-06-07 16:40:00,5.83335,5.83336,5.83002,5.83133,86000000.0
2006-06-07 16:45:00,5.83042,5.83153,5.82869,5.83005,59000000.0
2006-06-07 16:50:00,5.83023,5.83133,5.82783,5.83051,66000000.0
2006-06-07 16:55:00,5.83006,5.83204,5.82865,5.83118,52000000.0
2006-06-07 17:00:00,5.83202,5.83326,5.83146,5.83241,62000000.0
2006-06-07 17:05:00,5.83254,5.83258,5.83049,5.83229,73000000.0
2006-06-07 17:10:00,5.83167,5.83167,5.82885,5.83007,57000000.0
2006-06-07 17:15:00,5.82977,5.82977,5.82299,5.82532,71000000.0
2006-06-07 17:20:00,5.82531,5.82636,5.821,5.82427,55000000.0
2006-06-07 17:25:00,5.82533,5.82533,5.82141,5.82277,62000000.0
2006-06-07 17:30:00,5.82222,5.82387,5.82059,5.82298,63000000.0
2006-06-07 17:35:00,5.82221,5.82433,5.82181,5.82361,64000000.0
2006-06-07 17:40:00,5.82359,5.82532,5.82286,5.8242,76000000.0
2006-06-07 17:45:00,5.82378,5.82378,5.82176,5.8222,60000000.0
2006-06-07 17:50:00,5.82109,5.82109,5.81748,5.81873,86000000.0
2006-06-07 17:55:00,5.82037,5.82338,5.8197,5.82269,66000000.0
2006-06-07 18:00:00,5.82176,5.82176,5.81533,5.817,72000000.0
2006-06-07 18:05:00,5.8155,5.81856,5.81484,5.81715,73000000.0
2006-06-07 18:10:00,5.81653,5.81947,5.81603,5.81845,58000000.0
2006-06-07 18:15:00,5.81857,5.81954,5.81704,5.81822,61000000.0
2006-06-07 18:20:00,5.81776,5.81982,5.81729,5.81841,63000000.0
2006-06-07 18:25:00,5.81864,5.81864,5.81517,5.81634,67000000.0
2006-06-07 18:30:00,5.81578,5.81827,5.81441,5.81441,65000000.0
2006-06-07 18:35:00,5.81519,5.81698,5.81414,5.81586,76000000.0
2006-06-07 18:40:00,5.81574,5.81855,5.81457,5.81698,67000000.0
2006-06-07 18:45:00,5.81736,5.81836,5.81665,5.81741,66000000.0
2006-06-07 18:50:00,5.81773,5.81958,5.81612,5.81952,63000000.0
2006-06-07 18:55:00,5.81947,5.82181,5.81837,5.81951,71000000.0
2006-06-07 19:00:00,5.82054,5.82196,5.81959,5.81972,70000000.0
2006-06-07 19:05:00,5.82005,5.82086,5.81768,5.81877,76000000.0
2006-06-07 19:10:00,5.81897,5.82162,5.81815,5.81986,68000000.0
2006-06-07 19:15:00,5.81986,5.82043,5.81788,5.81861,61000000.0
2006-06-07 19:20:00,5.81967,5.8237,5.81906,5.82227,72000000.0
2006-06-07 19:25:00,5.82194,5.82244,5.81996,5.82138,62000000.0
2006-06-07 19:30:00,5.8203,5.82178,5.81815,5.81837,66000000.0
2006-06-07 19:35:00,5.81974,5.82084,5.81762,5.82021,63000000.0
2006-06-07 19:40:00,5.81997,5.82143,5.81907,5.82038,70000000.0
2006-06-07 19:45:00,5.82062,5.82086,5.81917,5.81975,70000000.0
2006-06-07 19:50:00,5.81932,5.82016,5.81764,5.81936,71000000.0
2006-06-07 19:55:00,5.81921,5.82197,5.81872,5.82123,68000000.0
2006-06-07 20:00:00,5.82155,5.82182,5.81961,5.82002,67000000.0
2006-06-07 20:05:00,5.82057,5.82312,5.82017,5.82286,65000000.0
2006-06-07 20:10:00,5.82288,5.82636,5.82176,5.82601,66000000.0
2006-06-07 20:15:00,5.82522,5.82677,5.82257,5.82316,64000000.0
2006-06-07 20:20:00,5.82314,5.82508,5.82269,5.82346,65000000.0
2006-06-07 20:25:00,5.8232,5.82416,5.82095,5.82095,63000000.0
2006-06-07 20:30:00,5.82081,5.82281,5.82035,5.82202,59000000.0
2006-06-07 20:35:00,5.82177,5.82244,5.82025,5.82059,70000000.0
2006-06-07 20:40:00,5.82103,5.82253,5.81984,5.82103,89000000.0
2006-06-07 20:45:00,5.82117,5.82328,5.82077,5.82309,67000000.0
2006-06-07 20:50:00,5.82247,5.82394,5.82188,5.82246,62000000.0
2006-06-07 20:55:00,5.82261,5.82391,5.82126,5.82256,65000000.0
2006-06-07 21:00:00,5.82193,5.82404,5.82087,5.82336,72000000.0
2006-06-07 21:05:00,5.82287,5.82358,5.82164,5.82302,66000000.0
2006-06-07 21:10:00,5.823,5.8243,5.8208,5.82158,62000000.0
2006-06-07 21:15:00,5.82158,5.82333,5.82111,5.8216,68000000.0
2006-06-07 21:20:00,5.82173,5.82399,5.82173,5.82356,52000000.0
2006-06-07 21:25:00,5.82356,5.82405,5.82134,5.82265,58000000.0
2006-06-07 21:30:00,5.82262,5.82427,5.82122,5.82149,59000000.0
2006-06-07 21:35:00,5.82121,5.82349,5.82116,5.82232,88000000.0
2006-06-07 21:40:00,5.8215,5.8228,5.82056,5.82211,65000000.0
2006-06-07 21:45:00,5.82183,5.82379,5.82127,5.82195,62000000.0
2006-06-07 21:50:00,5.82236,5.82373,5.82098,5.8236,62000000.0
2006-06-07 21:55:00,5.82381,5.82518,5.82281,5.82402,72000000.0
2006-06-07 22:00:00,5.82327,5.8253,5.82257,5.82495,79000000.0
2006-06-07 22:05:00,5.8244,5.82618,5.82334,5.82574,67000000.0
2006-06-07 22:10:00,5.82568,5.82707,5.82443,5.82543,64000000.0
2006-06-07 22:15:00,5.8257,5.82671,5.82374,5.82542,69000000.0
2006-06-07 22:20:00,5.82559,5.82623,5.82413,5.82444,69000000.0
2006-06-07 22:25:00,5.8243,5.82641,5.82397,5.82397,63000000.0
2006-06-07 22:30:00,5.82385,5.82587,5.82385,5.82529,60000000.0
2006-06-07 22:35:00,5.82465,5.82671,5.82427,5.82502,56000000.0
2006-06-07 22:40:00,5.82575,5.82711,5.82443,5.8255,63000000.0
2006-06-07 22:45:00,5.82629,5.82711,5.82493,5.8261,68000000.0
2006-06-07 22:50:00,5.82571,5.82823,5.82561,5.82742,70000000.0
2006-06-07 22:55:00,5.82748,5.82854,5.8261,5.82837,64000000.0
2006-06-07 23:00:00,5.8276,5.82893,5.82459,5.82511,68000000.0
2006-06-07 23:05:00,5.82543,5.82756,5.8243,5.8243,60000000.0
2006-06-07 23:10:00,5.82389,5.82759,5.82389,5.82647,66000000.0
2006-06-07 23:15:00,5.82618,5.82705,5.82439,5.82589,65000000.0
2006-06-07 23:20:00,5.82603,5.82614,5.82307,5.82334,66000000.0
2006-06-07 23:25:00,5.82412,5.82578,5.82255,5.82277,64000000.0
2006-06-07 23:30:00,5.82321,5.82411,5.82161,5.82246,72000000.0
2006-06-07 23:35:00,5.82312,5.82406,5.82193,5.82228,62000000.0
2006-06-07 23:40:00,5.82313,5.82464,5.82234,5.82393,80000000.0
2006-06-07 23:45:00,5.82367,5.82414,5.822,5.82232,76000000.0
2006-06-07 23:50:00,5.82253,5.82328,5.82044,5.82085,67000000.0
2006-06-07 23:55:00,5.82041,5.82157,5.81857,5.81904,76000000.0
2006-06-08 00:00:00,5.8191,5.82033,5.81837,5.81932,70000000.0
2006-06-08 00:05:00,5.81894,5.82153,5.81894,5.8207,62000000.0
2006-06-08 00:10:00,5.82039,5.8238,5.82039,5.82308,63000000.0
2006-06-08 00:15:00,5.82309,5.82319,5.82042,5.82184,65000000.0
2006-06-08 00:20:00,5.82154,5.82204,5.82034,5.82158,60000000.0
2006-06-08 00:25:00,5.82142,5.82212,5.8203,5.82111,66000000.0
2006-06-08 00:30:00,5.8212,5.82223,5.82049,5.82086,64000000.0
2006-06-08 00:35:00,5.82134,5.82273,5.82078,5.82131,80000000.0
2006-06-08 00:40:00,5.82137,5.82275,5.82104,5.82104,61000000.0
2006-06-08 00:45:00,5.82106,5.8223,5.82002,5.82009,63000000.0
2006-06-08 00:50:00,5.81979,5.82167,5.81915,5.82044,60000000.0
2006-06-08 00:55:00,5.8207,5.8216,5.81972,5.8202,66000000.0
2006-06-08 01:00:00,5.82033,5.82169,5.81814,5.81876,63000000.0
2006-06-08 01:05:00,5.81838,5.82023,5.81738,5.81878,70000000.0
2006-06-08 01:10:00,5.81877,5.8192,5.81634,5.81678,55000000.0
2006-06-08 01:15:00,5.81673,5.81923,5.81673,5.81799,63000000.0
2006-06-08 01:20:00,5.81715,5.81967,5.81715,5.81833,59000000.0
2006-06-08 01:25:00,5.81811,5.82126,5.81805,5.82126,70000000.0
2006-06-08 01:30:00,5.82032,5.82227,5.81992,5.82108,68000000.0
2006-06-08 01:35:00,5.8211,5.82251,5.81974,5.82096,71000000.0
2006-06-08 01:40:00,5.82126,5.82319,5.82062,5.82149,72000000.0
2006-06-08 01:45:00,5.82138,5.82208,5.82001,5.8214,68000000.0
2006-06-08 01:50:00,5.82086,5.82147,5.81989,5.82019,67000000.0
2006-06-08 01:55:00,5.82059,5.82159,5.81902,5.81948,61000000.0
2006-06-08 02:00:00,5.81859,5.82197,5.81859,5.82103,69000000.0
2006-06-08 02:05:00,5.82147,5.82343,5.82104,5.82309,73000000.0
2006-06-08 02:10:00,5.82179,5.82367,5.82072,5.82134,74000000.0
2006-06-08 02:15:00,5.82143,5.82234,5.81983,5.82133,70000000.0
2006-06-08 02:20:00,5.82195,5.82349,5.82055,5.82055,74000000.0
2006-06-08 02:25:00,5.82184,5.82184,5.81962,5.8216,59000000.0
2006-06-08 02:30:00,5.82129,5.8235,5.82046,5.82243,64000000.0
2006-06-08 02:35:00,5.82188,5.82345,5.82162,5.82211,71000000.0
2006-06-08 02:40:00,5.82223,5.82483,5.82223,5.82325,69000000.0
2006-06-08 02:45:00,5.8248,5.82599,5.82319,5.82521,69000000.0
2006-06-08 02:50:00,5.82539,5.82634,5.82304,5.82475,66000000.0
2006-06-08 02:55:00,5.82555,5.82719,5.82427,5.82719,65000000.0
2006-06-08 03:00:00,5.82651,5.82881,5.82568,5.82745,67000000.0
2006-06-08 03:05:00,5.82709,5.82933,5.82631,5.8281,68000000.0
2006-06-08 03:10:00,5.82763,5.82879,5.82683,5.82875,80000000.0
2006-06-08 03:15:00,5.82862,5.8299,5.8277,5.82896,50000000.0
2006-06-08 03:20:00,5.82836,5.83118,5.82754,5.83033,62000000.0
2006-06-08 03:25:00,5.82985,5.83224,5.829,5.83075,71000000.0
2006-06-08 03:30:00,5.8298,5.8298,5.82543,5.82695,68000000.0
2006-06-08 03:35:00,5.82765,5.82839,5.82501,5.82633,60000000.0
2006-06-08 03:40:00,5.82673,5.82882,5.82625,5.82756,82000000.0
2006-06-08 03:45:00,5.82739,5.82796,5.82609,5.8272,53000000.0
2006-06-08 03:50:00,5.82526,5.8276,5.82336,5.82669,74000000.0
2006-06-08 03:55:00,5.82699,5.82951,5.82699,5.82778,63000000.0
2006-06-08 04:00:00,5.82789,5.82954,5.82748,5.82877,70000000.0
2006-06-08 04:05:00,5.82925,5.8309,5.82856,5.83064,66000000.0
2006-06-08 04:10:00,5.83049,5.83145,5.82946,5.83095,77000000.0
2006-06-08 04:15:00,5.8303,5.83123,5.82885,5.82955,57000000.0
2006-06-08 04:20:00,5.82943,5.83068,5.82823,5.83034,62000000.0
2006-06-08 04:25:00,5.83095,5.83095,5.82881,5.82896,53000000.0
2006-06-08 04:30:00,5.82858,5.8301,5.8279,5.82855,66000000.0
2006-06-08 04:35:00,5.82836,5.82948,5.82708,5.82896,64000000.0
2006-06-08 04:40:00,5.82884,5.82974,5.82776,5.82845,54000000.0
2006-06-08 04:45:00,5.82879,5.83007,5.82816,5.82891,63000000.0
2006-06-08 04:50:00,5.82941,5.83029,5.82849,5.8286,71000000.0
2006-06-08 04:55:00,5.82886,5.8314,5.82854,5.83017,65000000.0
2006-06-08 05:00:00,5.83002,5.83136,5.82819,5.82885,62000000.0
2006-06-08 05:05:00,5.82869,5.8294,5.82686,5.82888,72000000.0
2006-06-08 05:10:00,5.82839,5.82918,5.82728,5.82804,59000000.0
2006-06-08 05:15:00,5.82807,5.82862,5.82695,5.82695,67000000.0
2006-06-08 05:20:00,5.82694,5.82903,5.82694,5.82871,79000000.0
2006-06-08 05:25:00,5.82798,5.82993,5.82788,5.82882,66000000.0
2006-06-08 05:30:00,5.82861,5.83001,5.82766,5.82808,76000000.0
2006-06-08 05:35:00,5.82782,5.82904,5.82697,5.82884,78000000.0
2006-06-08 05:40:00,5.8295,5.83064,5.82865,5.82957,61000000.0
2006-06-08 05:45:00,5.82962,5.83092,5.82857,5.82937,77000000.0
2006-06-08 05:50:00,5.8293,5.82988,5.82738,5.82738,62000000.0
2006-06-08 05:55:00,5.8278,5.82973,5.82743,5.82759,70000000.0
2006-06-08 06:00:00,5.82693,5.82898,5.82669,5.82825,77000000.0
2006-06-08 06:05:00,5.82867,5.82993,5.82786,5.82889,81000000.0
2006-06-08 06:10:00,5.82864,5.82988,5.82761,5.82967,73000000.0
2006-06-08 06:15:00,5.82909,5.82937,5.82719,5.82815,69000000.0
2006-06-08 06:20:00,5.82773,5.82886,5.8268,5.82714,68000000.0
2006-06-08 06:25:00,5.82751,5.8289,5.82682,5.82806,71000000.0
2006-06-08 06:30:00,5.82812,5.82928,5.82743,5.82861,58000000.0
2006-06-08 06:35:00,5.82869,5.83035,5.82708,5.82956,72000000.0
2006-06-08 06:40:00,5.83013,5.83144,5.82925,5.83017,71000000.0
2006-06-08 06:45:00,5.82912,5.83057,5.82852,5.82884,69000000.0
2006-06-08 06:50:00,5.82863,5.82985,5.82823,5.82947,56000000.0
2006-06-08 06:55:00,5.82893,5.83016,5.82859,5.82953,64000000.0
2006-06-08 07:00:00,5.82916,5.83067,5.82839,5.82889,58000000.0
2006-06-08 07:05:00,5.82859,5.82958,5.82793,5.82836,59000000.0
2006-06-08 07:10:00,5.82927,5.83179,5.82927,5.8308,82000000.0
2006-06-08 07:15:00,5.83028,5.83126,5.82812,5.82893,80000000.0
2006-06-08 07:20:00,5.82849,5.83105,5.8283,5.82885,76000000.0
2006-06-08 07:25:00,5.82953,5.83166,5.82833,5.83035,78000000.0
2006-06-08 07:30:00,5.83,5.83175,5.82898,5.83018,61000000.0
2006-06-08 07:35:00,5.83066,5.83134,5.82915,5.82965,63000000.0
2006-06-08 07:40:00,5.82988,5.83176,5.82883,5.83109,55000000.0
2006-06-08 07:45:00,5.83076,5.83209,5.82961,5.83152,59000000.0
2006-06-08 07:50:00,5.83207,5.83236,5.8298,5.8298,67000000.0
2006-06-08 07:55:00,5.8301,5.83085,5.82651,5.82766,62000000.0
2006-06-08 08:00:00,5.82711,5.82809,5.82298,5.82378,65000000.0
2006-06-08 08:05:00,5.8239,5.82584,5.82233,5.82282,73000000.0
2006-06-08 08:10:00,5.82195,5.82492,5.82028,5.8239,58000000.0
2006-06-08 08:15:00,5.82364,5.82625,5.8229,5.82462,59000000.0
2006-06-08 08:20:00,5.82478,5.82692,5.82464,5.82516,64000000.0
2006-06-08 08:25:00,5.8255,5.82762,5.82516,5.8263,56000000.0
2006-06-08 08:30:00,5.82679,5.8344,5.82576,5.8332,62000000.0
2006-06-08 08:35:00,5.83282,5.8366,5.83223,5.83541,56000000.0
2006-06-08 08:40:00,5.83474,5.83585,5.83317,5.83317,58000000.0
2006-06-08 08:45:00,5.83312,5.83471,5.83067,5.83172,76000000.0
2006-06-08 08:50:00,5.83091,5.83162,5.82861,5.8312,81000000.0
2006-06-08 08:55:00,5.83084,5.83332,5.83048,5.83287,70000000.0
2006-06-08 09:00:00,5.83301,5.83849,5.83137,5.83849,62000000.0
2006-06-08 09:05:00,5.83877,5.83994,5.83585,5.83919,66000000.0
2006-06-08 09:10:00,5.83864,5.84022,5.83595,5.83752,67000000.0
2006-06-08 09:15:00,5.83657,5.84225,5.83632,5.84135,72000000.0
2006-06-08 09:20:00,5.84151,5.84465,5.84,5.84341,74000000.0
2006-06-08 09:25:00,5.84301,5.84332,5.83756,5.83894,68000000.0
2006-06-08 09:30:00,5.83909,5.84185,5.83825,5.84172,69000000.0
2006-06-08 09:35:00,5.84172,5.84259,5.83947,5.84129,85000000.0
2006-06-08 09:40:00,5.84092,5.8449,5.84024,5.84257,74000000.0
2006-06-08 09:45:00,5.8422,5.84396,5.84042,5.84396,76000000.0
2006-06-08 09:50:00,5.84312,5.84509,5.84158,5.84344,74000000.0
2006-06-08 09:55:00,5.84343,5.84343,5.84085,5.8421,68000000.0
2006-06-08 10:00:00,5.84171,5.84271,5.8378,5.83841,75000000.0
2006-06-08 10:05:00,5.8394,5.84145,5.83878,5.84024,50000000.0
2006-06-08 10:10:00,5.83874,5.84064,5.83768,5.84064,70000000.0
2006-06-08 10:15:00,5.84103,5.84213,5.83906,5.84056,74000000.0
2006-06-08 10:20:00,5.84045,5.84096,5.83698,5.8373,60000000.0
2006-06-08 10:25:00,5.83768,5.83865,5.83556,5.83556,60000000.0
2006-06-08 10:30:00,5.83616,5.83785,5.83365,5.83613,57000000.0
2006-06-08 10:35:00,5.83587,5.83667,5.83101,5.83165,72000000.0
2006-06-08 10:40:00,5.8314,5.83662,5.8314,5.83556,62000000.0
2006-06-08 10:45:00,5.83573,5.8369,5.8349,5.8364,55000000.0
2006-06-08 10:50:00,5.83655,5.83708,5.83421,5.83558,72000000.0
2006-06-08 10:55:00,5.83556,5.836,5.83243,5.83521,49000000.0
2006-06-08 11:00:00,5.83475,5.8353,5.83245,5.83417,61000000.0
2006-06-08 11:05:00,5.83329,5.83497,5.8329,5.83492,71000000.0
2006-06-08 11:10:00,5.83541,5.83599,5.83439,5.83549,67000000.0
2006-06-08 11:15:00,5.83597,5.83644,5.83441,5.83441,63000000.0
2006-06-08 11:20:00,5.83452,5.83598,5.83413,5.83523,76000000.0
2006-06-08 11:25:00,5.83474,5.83658,5.83365,5.83555,64000000.0
2006-06-08 11:30:00,5.8348,5.83632,5.83389,5.83558,74000000.0
2006-06-08 11:35:00,5.83581,5.8379,5.83495,5.83634,60000000.0
2006-06-08 11:40:00,5.83591,5.83667,5.83443,5.83475,64000000.0
2006-06-08 11:45:00,5.83435,5.83564,5.83342,5.83481,62000000.0
2006-06-08 11:50:00,5.83531,5.83574,5.83293,5.83563,68000000.0
2006-06-08 11:55:00,5.83616,5.83794,5.83405,5.83492,52000000.0
2006-06-08 12:00:00,5.8352,5.83806,5.8349,5.83788,63000000.0
2006-06-08 12:05:00,5.83754,5.83932,5.83635,5.83909,61000000.0
2006-06-08 12:10:00,5.83872,5.83986,5.83732,5.83851,63000000.0
2006-06-08 12:15:00,5.83889,5.8404,5.83774,5.83843,56000000.0
2006-06-08 12:20:00,5.83777,5.8392,5.83734,5.83815,70000000.0
2006-06-08 12:25:00,5.83863,5.84118,5.83807,5.84088,57000000.0
2006-06-08 12:30:00,5.8404,5.84075,5.83867,5.84023,61000000.0
2006-06-08 12:35:00,5.83902,5.84143,5.83855,5.84143,64000000.0
2006-06-08 12:40:00,5.84047,5.8418,5.84005,5.84038,70000000.0
2006-06-08 12:45:00,5.84103,5.84103,5.83834,5.83983,65000000.0
2006-06-08 12:50:00,5.83981,5.84019,5.83826,5.8384,66000000.0
2006-06-08 12:55:00,5.83925,5.84052,5.83637,5.83774,62000000.0
2006-06-08 13:00:00,5.83774,5.84025,5.83736,5.83911,81000000.0
2006-06-08 13:05:00,5.84005,5.84042,5.83846,5.83948,77000000.0
2006-06-08 13:10:00,5.83922,5.83974,5.83626,5.83723,79000000.0
2006-06-08 13:15:00,5.83511,5.83751,5.83457,5.83687,63000000.0
2006-06-08 13:20:00,5.83743,5.83772,5.83566,5.83772,78000000.0
2006-06-08 13:25:00,5.83674,5.83782,5.83549,5.83705,62000000.0
2006-06-08 13:30:00,5.8366,5.83907,5.83624,5.83742,55000000.0
2006-06-08 13:35:00,5.83733,5.83813,5.83504,5.83686,65000000.0
2006-06-08 13:40:00,5.83691,5.83746,5.83516,5.83544,55000000.0
2006-06-08 13:45:00,5.83755,5.84915,5.83472,5.84915,64000000.0
2006-06-08 13:50:00,5.84827,5.85331,5.84602,5.85331,58000000.0
2006-06-08 13:55:00,5.85293,5.85293,5.84804,5.84937,59000000.0
2006-06-08 14:00:00,5.84864,5.85923,5.84807,5.85857,72000000.0
2006-06-08 14:05:00,5.8581,5.85851,5.8521,5.85299,60000000.0
2006-06-08 14:10:00,5.8544,5.85522,5.85209,5.85253,56000000.0
2006-06-08 14:15:00,5.85137,5.85433,5.8505,5.85286,76000000.0
2006-06-08 14:20:00,5.85232,5.85629,5.8521,5.85611,52000000.0
2006-06-08 14:25:00,5.85737,5.85859,5.85408,5.85525,65000000.0
2006-06-08 14:30:00,5.8555,5.87801,5.8555,5.87464,60000000.0
2006-06-08 14:35:00,5.87465,5.87562,5.86763,5.86926,63000000.0
2006-06-08 14:40:00,5.87013,5.88574,5.86915,5.88561,77000000.0
2006-06-08 14:45:00,5.88686,5.88686,5.87797,5.87901,56000000.0
2006-06-08 14:50:00,5.87702,5.88134,5.87702,5.87775,60000000.0
2006-06-08 14:55:00,5.87793,5.87893,5.87163,5.87285,71000000.0
2006-06-08 15:00:00,5.87309,5.87818,5.87103,5.87753,76000000.0
2006-06-08 15:05:00,5.87752,5.88046,5.87602,5.87904,68000000.0
2006-06-08 15:10:00,5.87785,5.88297,5.87759,5.87819,61000000.0
2006-06-08 15:15:00,5.8799,5.88042,5.87539,5.87702,68000000.0
2006-06-08 15:20:00,5.87757,5.88151,5.87514,5.88126,59000000.0
2006-06-08 15:25:00,5.88148,5.88534,5.88032,5.88443,71000000.0
2006-06-08 15:30:00,5.88418,5.89467,5.88361,5.89235,68000000.0
2006-06-08 15:35:00,5.89252,5.89751,5.89134,5.89554,52000000.0
2006-06-08 15:40:00,5.89598,5.89648,5.89295,5.89601,62000000.0
2006-06-08 15:45:00,5.89553,5.90063,5.89449,5.89872,81000000.0
2006-06-08 15:50:00,5.89694,5.89819,5.89289,5.89371,75000000.0
2006-06-08 15:55:00,5.89291,5.89345,5.88928,5.89195,74000000.0
2006-06-08 16:00:00,5.89314,5.89323,5.88984,5.88986,61000000.0
2006-06-08 16:05:00,5.88838,5.88911,5.88381,5.88381,70000000.0
2006-06-08 16:10:00,5.88472,5.88923,5.88371,5.88908,64000000.0
2006-06-08 16:15:00,5.88827,5.88921,5.88264,5.88291,66000000.0
2006-06-08 16:20:00,5.88301,5.88553,5.88231,5.88326,65000000.0
2006-06-08 16:25:00,5.88404,5.89252,5.88398,5.89252,51000000.0
2006-06-08 16:30:00,5.89223,5.89384,5.89112,5.89169,53000000.0
2006-06-08 16:35:00,5.89175,5.89381,5.89116,5.89183,78000000.0
2006-06-08 16:40:00,5.89172,5.89233,5.88973,5.89218,86000000.0
2006-06-08 16:45:00,5.89317,5.8941,5.89085,5.89291,59000000.0
2006-06-08 16:50:00,5.89333,5.89664,5.89167,5.89664,66000000.0
2006-06-08 16:55:00,5.89648,5.89735,5.89445,5.89512,52000000.0
2006-06-08 17:00:00,5.8954,5.8966,5.89297,5.89314,62000000.0
2006-06-08 17:05:00,5.89275,5.89454,5.89239,5.89373,73000000.0
2006-06-08 17:10:00,5.89293,5.89705,5.89267,5.89648,57000000.0
2006-06-08 17:15:00,5.89624,5.89818,5.89572,5.89771,71000000.0
2006-06-08 17:20:00,5.89747,5.90069,5.89669,5.89946,55000000.0
2006-06-08 17:25:00,5.89912,5.9,5.89587,5.89658,62000000.0
2006-06-08 17:30:00,5.89753,5.89793,5.89297,5.89443,63000000.0
2006-06-08 17:35:00,5.89511,5.89535,5.89027,5.89086,64000000.0
2006-06-08 17:40:00,5.89091,5.8926,5.89025,5.89168,76000000.0
2006-06-08 17:45:00,5.89297,5.8932,5.89079,5.89199,60000000.0
2006-06-08 17:50:00,5.89127,5.89313,5.89033,5.89299,86000000.0
2006-06-08 17:55:00,5.89197,5.89305,5.88984,5.89166,66000000.0
2006-06-08 18:00:00,5.89145,5.89337,5.89011,5.89183,72000000.0
2006-06-08 18:05:00,5.89122,5.89122,5.8829,5.8837,73000000.0
2006-06-08 18:10:00,5.88423,5.88671,5.88193,5.88332,58000000.0
2006-06-08 18:15:00,5.88202,5.88445,5.87963,5.88218,61000000.0
2006-06-08 18:20:00,5.88224,5.88459,5.8819,5.88323,63000000.0
2006-06-08 18:25:00,5.8831,5.88589,5.88193,5.88393,67000000.0
2006-06-08 18:30:00,5.88387,5.88622,5.88319,5.88591,65000000.0
2006-06-08 18:35:00,5.88562,5.8863,5.88392,5.88494,76000000.0
2006-06-08 18:40:00,5.88564,5.88712,5.8844,5.88525,67000000.0
2006-06-08 18:45:00,5.88495,5.88586,5.88408,5.88441,66000000.0
2006-06-08 18:50:00,5.88463,5.88627,5.88368,5.88446,63000000.0
2006-06-08 18:55:00,5.88495,5.88831,5.88495,5.88826,71000000.0
2006-06-08 19:00:00,5.88834,5.89381,5.88714,5.89176,70000000.0
2006-06-08 19:05:00,5.89207,5.8964,5.89207,5.89513,76000000.0
2006-06-08 19:10:00,5.89502,5.89623,5.89385,5.89623,68000000.0
2006-06-08 19:15:00,5.8951,5.89597,5.89386,5.89502,61000000.0
2006-06-08 19:20:00,5.89582,5.89685,5.8942,5.89632,72000000.0
2006-06-08 19:25:00,5.89623,5.89623,5.89429,5.89492,62000000.0
2006-06-08 19:30:00,5.89546,5.89693,5.8947,5.8963,66000000.0
2006-06-08 19:35:00,5.8966,5.8966,5.89362,5.89417,63000000.0
2006-06-08 19:40:00,5.89456,5.89547,5.88966,5.89033,70000000.0
2006-06-08 19:45:00,5.89038,5.89219,5.88919,5.89077,70000000.0
2006-06-08 19:50:00,5.89132,5.89432,5.89132,5.8933,71000000.0
2006-06-08 19:55:00,5.89295,5.89438,5.89104,5.89401,68000000.0
2006-06-08 20:00:00,5.89349,5.8959,5.89237,5.89449,67000000.0
2006-06-08 20:05:00,5.89594,5.89718,5.89454,5.89718,65000000.0
2006-06-08 20:10:00,5.8964,5.89716,5.89408,5.89518,66000000.0
2006-06-08 20:15:00,5.89589,5.89589,5.89207,5.89498,64000000.0
2006-06-08 20:20:00,5.89512,5.89512,5.89287,5.89471,65000000.0
2006-06-08 20:25:00,5.89469,5.89469,5.89178,5.89225,63000000.0
2006-06-08 20:30:00,5.89233,5.89294,5.88954,5.89192,59000000.0
2006-06-08 20:35:00,5.89204,5.89497,5.8914,5.8921,70000000.0
2006-06-08 20:40:00,5.89255,5.89437,5.89145,5.89298,89000000.0
2006-06-08 20:45:00,5.89347,5.89576,5.89286,5.89516,67000000.0
2006-06-08 20:50:00,5.89573,5.89606,5.8937,5.89477,62000000.0
2006-06-08 20:55:00,5.89491,5.89539,5.89239,5.89487,65000000.0
2006-06-08 21:00:00,5.89484,5.89545,5.89151,5.89377,72000000.0
2006-06-08 21:05:00,5.89362,5.89508,5.8924,5.89388,66000000.0
2006-06-08 21:10:00,5.89427,5.89532,5.89032,5.891,62000000.0
2006-06-08 21:15:00,5.89114,5.89268,5.88995,5.89184,68000000.0
2006-06-08 21:20:00,5.89161,5.89299,5.89014,5.89132,52000000.0
2006-06-08 21:25:00,5.89067,5.89149,5.88862,5.88951,58000000.0
2006-06-08 21:30:00,5.89071,5.89071,5.88645,5.88735,59000000.0
2006-06-08 21:35:00,5.88783,5.88978,5.88715,5.88869,88000000.0
2006-06-08 21:40:00,5.88821,5.89017,5.88714,5.88841,65000000.0
2006-06-08 21:45:00,5.88795,5.88935,5.88748,5.88845,62000000.0
2006-06-08 21:50:00,5.88767,5.88883,5.88641,5.88743,62000000.0
2006-06-08 21:55:00,5.88724,5.88856,5.88627,5.88854,72000000.0
2006-06-08 22:00:00,5.88811,5.88855,5.88658,5.88818,79000000.0
2006-06-08 22:05:00,5.88777,5.88953,5.88689,5.88744,67000000.0
2006-06-08 22:10:00,5.88795,5.88951,5.88614,5.88728,64000000.0
2006-06-08 22:15:00,5.88742,5.8895,5.88725,5.88813,69000000.0
2006-06-08 22:20:00,5.88823,5.88914,5.88736,5.88892,69000000.0
2006-06-08 22:25:00,5.88781,5.8893,5.88722,5.88844,63000000.0
2006-06-08 22:30:00,5.88742,5.88854,5.88651,5.88854,60000000.0
2006-06-08 22:35:00,5.8877,5.88947,5.88592,5.88839,56000000.0
2006-06-08 22:40:00,5.88823,5.88934,5.88749,5.88918,63000000.0
2006-06-08 22:45:00,5.88862,5.88926,5.88677,5.88887,68000000.0
2006-06-08 22:50:00,5.88853,5.88984,5.88717,5.88935,70000000.0
2006-06-08 22:55:00,5.88953,5.88988,5.8877,5.8877,64000000.0
2006-06-08 23:00:00,5.88814,5.8904,5.88622,5.88622,68000000.0
2006-06-08 23:05:00,5.88733,5.88951,5.88703,5.88829,60000000.0
2006-06-08 23:10:00,5.88819,5.88918,5.88578,5.88609,66000000.0
2006-06-08 23:15:00,5.8869,5.88823,5.88633,5.88717,65000000.0
2006-06-08 23:20:00,5.88565,5.88725,5.88489,5.88654,66000000.0
2006-06-08 23:25:00,5.88631,5.88846,5.88609,5.88811,64000000.0
2006-06-08 23:30:00,5.88834,5.8884,5.88607,5.88715,72000000.0
2006-06-08 23:35:00,5.88804,5.88855,5.88628,5.88855,62000000.0
2006-06-08 23:40:00,5.88868,5.8893,5.88652,5.88911,80000000.0
2006-06-08 23:45:00,5.8886,5.88934,5.88701,5.88873,76000000.0
2006-06-08 23:50:00,5.88846,5.89058,5.88779,5.88997,67000000.0
2006-06-08 23:55:00,5.88968,5.8906,5.88859,5.88913,76000000.0
2006-06-09 00:00:00,5.88871,5.89073,5.88754,5.88934,70000000.0
2006-06-09 00:05:00,5.88839,5.89112,5.88838,5.89027,62000000.0
2006-06-09 00:10:00,5.89011,5.89093,5.88928,5.89018,63000000.0
2006-06-09 00:15:00,5.89027,5.89156,5.88933,5.89045,65000000.0
2006-06-09 00:20:00,5.88959,5.89124,5.8877,5.8892,60000000.0
2006-06-09 00:25:00,5.88877,5.8911,5.88821,5.89032,66000000.0
2006-06-09 00:30:00,5.89094,5.89125,5.8882,5.8889,64000000.0
2006-06-09 00:35:00,5.8889,5.89008,5.88811,5.88811,80000000.0
2006-06-09 00:40:00,5.88868,5.8906,5.88793,5.88809,61000000.0
2006-06-09 00:45:00,5.88799,5.88966,5.88753,5.8886,63000000.0
2006-06-09 00:50:00,5.88744,5.89155,5.88744,5.89034,60000000.0
2006-06-09 00:55:00,5.89036,5.89243,5.88953,5.8914,66000000.0
2006-06-09 01:00:00,5.89138,5.89138,5.88892,5.88976,63000000.0
2006-06-09 01:05:00,5.8902,5.89111,5.88866,5.89016,70000000.0
2006-06-09 01:10:00,5.88978,5.89237,5.88967,5.89108,55000000.0
2006-06-09 01:15:00,5.89091,5.89183,5.88963,5.89079,63000000.0
2006-06-09 01:20:00,5.89031,5.89133,5.88878,5.89063,59000000.0
2006-06-09 01:25:00,5.88957,5.89337,5.88957,5.89204,70000000.0
2006-06-09 01:30:00,5.8924,5.89596,5.89195,5.89476,68000000.0
2006-06-09 01:35:00,5.89427,5.89516,5.89289,5.89302,71000000.0
2006-06-09 01:40:00,5.89326,5.89466,5.89278,5.8931,72000000.0
2006-06-09 01:45:00,5.89318,5.89395,5.89205,5.89215,68000000.0
2006-06-09 01:50:00,5.89228,5.89366,5.89212,5.89306,67000000.0
2006-06-09 01:55:00,5.89272,5.894,5.89149,5.89393,61000000.0
2006-06-09 02:00:00,5.89221,5.89368,5.89013,5.89121,69000000.0
2006-06-09 02:05:00,5.89201,5.89459,5.89134,5.89291,73000000.0
2006-06-09 02:10:00,5.89245,5.89346,5.89012,5.8906,74000000.0
2006-06-09 02:15:00,5.88904,5.89113,5.88893,5.88974,70000000.0
2006-06-09 02:20:00,5.88963,5.89077,5.88794,5.89031,74000000.0
2006-06-09 02:25:00,5.89117,5.89178,5.88944,5.89025,59000000.0
2006-06-09 02:30:00,5.88956,5.89114,5.88832,5.88943,64000000.0
2006-06-09 02:35:00,5.88936,5.89339,5.88932,5.8926,71000000.0
2006-06-09 02:40:00,5.89222,5.8926,5.89022,5.89127,69000000.0
2006-06-09 02:45:00,5.89097,5.89332,5.89084,5.89225,69000000.0
2006-06-09 02:50:00,5.8918,5.89411,5.89118,5.89381,66000000.0
2006-06-09 02:55:00,5.89414,5.89461,5.89179,5.89247,65000000.0
2006-06-09 03:00:00,5.8922,5.89386,5.8909,5.89188,67000000.0
2006-06-09 03:05:00,5.89171,5.89307,5.89098,5.89277,68000000.0
2006-06-09 03:10:00,5.89243,5.89407,5.89096,5.894,80000000.0
2006-06-09 03:15:00,5.894,5.89561,5.89269,5.89513,50000000.0
2006-06-09 03:20:00,5.89575,5.8961,5.89309,5.89503,62000000.0
2006-06-09 03:25:00,5.89575,5.89642,5.89307,5.89447,71000000.0
2006-06-09 03:30:00,5.89325,5.89416,5.8919,5.8919,68000000.0
2006-06-09 03:35:00,5.89213,5.89392,5.89184,5.89321,60000000.0
2006-06-09 03:40:00,5.89324,5.89499,5.89286,5.89451,82000000.0
2006-06-09 03:45:00,5.89359,5.89481,5.89294,5.89481,53000000.0
2006-06-09 03:50:00,5.8949,5.89503,5.89343,5.89411,74000000.0
2006-06-09 03:55:00,5.89493,5.89533,5.89391,5.89445,63000000.0
2006-06-09 04:00:00,5.89397,5.89517,5.89298,5.8942,70000000.0
2006-06-09 04:05:00,5.89415,5.89415,5.89152,5.89259,66000000.0
2006-06-09 04:10:00,5.893,5.89478,5.89241,5.8932,77000000.0
2006-06-09 04:15:00,5.89301,5.89503,5.89301,5.89424,57000000.0
2006-06-09 04:20:00,5.89379,5.89529,5.89278,5.89458,62000000.0
2006-06-09 04:25:00,5.89474,5.89583,5.89382,5.89447,53000000.0
2006-06-09 04:30:00,5.89465,5.89564,5.89362,5.89401,66000000.0
2006-06-09 04:35:00,5.89449,5.89536,5.89325,5.89325,64000000.0
2006-06-09 04:40:00,5.89285,5.89485,5.89285,5.89403,54000000.0
2006-06-09 04:45:00,5.89411,5.89426,5.89204,5.89371,63000000.0
2006-06-09 04:50:00,5.89304,5.89439,5.89194,5.89402,71000000.0
2006-06-09 04:55:00,5.89399,5.89443,5.89235,5.89395,65000000.0
2006-06-09 05:00:00,5.89384,5.89448,5.89233,5.89323,62000000.0
2006-06-09 05:05:00,5.89279,5.89434,5.89213,5.89332,72000000.0
2006-06-09 05:10:00,5.89357,5.89393,5.8921,5.8921,59000000.0
2006-06-09 05:15:00,5.89198,5.89337,5.8912,5.89231,67000000.0
2006-06-09 05:20:00,5.89229,5.89295,5.89121,5.89271,79000000.0
2006-06-09 05:25:00,5.89236,5.89304,5.89149,5.89199,66000000.0
2006-06-09 05:30:00,5.89238,5.89352,5.89144,5.89208,76000000.0
2006-06-09 05:35:00,5.8917,5.89385,5.89098,5.89385,78000000.0
2006-06-09 05:40:00,5.89215,5.8933,5.89143,5.89157,61000000.0
2006-06-09 05:45:00,5.89201,5.8938,5.8916,5.89304,77000000.0
2006-06-09 05:50:00,5.89339,5.89503,5.89252,5.8943,62000000.0
2006-06-09 05:55:00,5.89401,5.89559,5.89247,5.89445,70000000.0
2006-06-09 06:00:00,5.89436,5.89436,5.89245,5.89315,77000000.0
2006-06-09 06:05:00,5.89329,5.89472,5.89245,5.89271,81000000.0
2006-06-09 06:10:00,5.89232,5.89406,5.89209,5.89387,73000000.0
2006-06-09 06:15:00,5.89385,5.89485,5.89321,5.89398,69000000.0
2006-06-09 06:20:00,5.89392,5.89495,5.89353,5.89401,68000000.0
2006-06-09 06:25:00,5.89366,5.89448,5.8933,5.89371,71000000.0
2006-06-09 06:30:00,5.89453,5.89453,5.89248,5.89337,58000000.0
2006-06-09 06:35:00,5.89337,5.89454,5.89188,5.89335,72000000.0
2006-06-09 06:40:00,5.89368,5.89518,5.89288,5.89359,71000000.0
2006-06-09 06:45:00,5.89333,5.89474,5.89222,5.89378,69000000.0
2006-06-09 06:50:00,5.89352,5.8942,5.89193,5.89193,56000000.0
2006-06-09 06:55:00,5.89186,5.89415,5.89186,5.89222,64000000.0
2006-06-09 07:00:00,5.89197,5.89376,5.89078,5.89217,58000000.0
2006-06-09 07:05:00,5.89229,5.89307,5.89127,5.89225,59000000.0
2006-06-09 07:10:00,5.89317,5.89318,5.8914,5.89188,82000000.0
2006-06-09 07:15:00,5.89171,5.89263,5.89053,5.89207,80000000.0
2006-06-09 07:20:00,5.89212,5.89305,5.8914,5.89196,76000000.0
2006-06-09 07:25:00,5.89182,5.89272,5.89035,5.89141,78000000.0
2006-06-09 07:30:00,5.89261,5.8934,5.89127,5.89243,61000000.0
2006-06-09 07:35:00,5.89413,5.89413,5.89152,5.89324,63000000.0
2006-06-09 07:40:00,5.89304,5.89373,5.89154,5.8935,55000000.0
2006-06-09 07:45:00,5.89384,5.89388,5.89122,5.89128,59000000.0
2006-06-09 07:50:00,5.8919,5.89242,5.89013,5.89016,67000000.0
2006-06-09 07:55:00,5.89017,5.89284,5.88966,5.89168,62000000.0
2006-06-09 08:00:00,5.8909,5.89421,5.89064,5.89421,65000000.0
2006-06-09 08:05:00,5.89377,5.89464,5.89267,5.89389,73000000.0
2006-06-09 08:10:00,5.8946,5.89801,5.89378,5.8971,58000000.0
2006-06-09 08:15:00,5.89677,5.90048,5.89624,5.89976,59000000.0
2006-06-09 08:20:00,5.90017,5.90017,5.89719,5.89894,64000000.0
2006-06-09 08:25:00,5.89879,5.89927,5.89612,5.89734,56000000.0
2006-06-09 08:30:00,5.89732,5.89732,5.89261,5.893,62000000.0
2006-06-09 08:35:00,5.89407,5.89614,5.89321,5.89607,56000000.0
2006-06-09 08:40:00,5.89576,5.89716,5.89392,5.89475,58000000.0
2006-06-09 08:45:00,5.89481,5.89558,5.89214,5.89399,76000000.0
2006-06-09 08:50:00,5.89276,5.89343,5.88905,5.89014,81000000.0
2006-06-09 08:55:00,5.89081,5.89206,5.88934,5.8902,70000000.0
2006-06-09 09:00:00,5.89032,5.89099,5.88487,5.88764,62000000.0
2006-06-09 09:05:00,5.88761,5.88811,5.88513,5.88653,66000000.0
2006-06-09 09:10:00,5.88638,5.88745,5.88454,5.88552,67000000.0
2006-06-09 09:15:00,5.88565,5.88844,5.8853,5.88766,72000000.0
2006-06-09 09:20:00,5.88827,5.89196,5.88683,5.8907,74000000.0
2006-06-09 09:25:00,5.89109,5.89138,5.88762,5.88821,68000000.0
2006-06-09 09:30:00,5.88913,5.89086,5.88807,5.89023,69000000.0
2006-06-09 09:35:00,5.88969,5.89026,5.88823,5.88997,85000000.0
2006-06-09 09:40:00,5.89008,5.89022,5.88632,5.88695,74000000.0
2006-06-09 09:45:00,5.88726,5.88852,5.88605,5.88631,76000000.0
2006-06-09 09:50:00,5.88675,5.88716,5.88505,5.88618,74000000.0
2006-06-09 09:55:00,5.88543,5.88871,5.88506,5.88871,68000000.0
2006-06-09 10:00:00,5.8874,5.88875,5.88576,5.8882,75000000.0
2006-06-09 10:05:00,5.88732,5.89126,5.88658,5.89126,50000000.0
2006-06-09 10:10:00,5.89166,5.89228,5.88874,5.88971,70000000.0
2006-06-09 10:15:00,5.88907,5.89135,5.88907,5.89043,74000000.0
2006-06-09 10:20:00,5.89058,5.89159,5.88931,5.89022,60000000.0
2006-06-09 10:25:00,5.88985,5.89064,5.88764,5.88918,60000000.0
2006-06-09 10:30:00,5.89005,5.89049,5.88642,5.88682,57000000.0
2006-06-09 10:35:00,5.88739,5.88836,5.88499,5.88663,72000000.0
2006-06-09 10:40:00,5.88682,5.88998,5.88682,5.88881,62000000.0
2006-06-09 10:45:00,5.88818,5.89134,5.88753,5.88937,55000000.0
2006-06-09 10:50:00,5.88906,5.89026,5.88766,5.88955,72000000.0
2006-06-09 10:55:00,5.88901,5.89043,5.88771,5.88898,49000000.0
2006-06-09 11:00:00,5.88891,5.88966,5.88708,5.88822,61000000.0
2006-06-09 11:05:00,5.8884,5.88875,5.88449,5.88449,71000000.0
2006-06-09 11:10:00,5.88416,5.88594,5.88231,5.88503,67000000.0
2006-06-09 11:15:00,5.8854,5.8854,5.87978,5.88453,63000000.0
2006-06-09 11:20:00,5.88524,5.88571,5.88292,5.88343,76000000.0
2006-06-09 11:25:00,5.88384,5.88536,5.88243,5.88351,64000000.0
2006-06-09 11:30:00,5.8831,5.88443,5.87912,5.88041,74000000.0
2006-06-09 11:35:00,5.88057,5.88245,5.8794,5.88214,60000000.0
2006-06-09 11:40:00,5.88108,5.88312,5.88073,5.88203,64000000.0
2006-06-09 11:45:00,5.88316,5.88357,5.88174,5.88346,62000000.0
2006-06-09 11:50:00,5.88351,5.88362,5.88105,5.88238,68000000.0
2006-06-09 11:55:00,5.88225,5.88403,5.88117,5.88132,52000000.0
2006-06-09 12:00:00,5.8829,5.88333,5.8814,5.8832,63000000.0
2006-06-09 12:05:00,5.88293,5.88342,5.87717,5.87764,61000000.0
2006-06-09 12:10:00,5.87803,5.88084,5.87799,5.87899,63000000.0
2006-06-09 12:15:00,5.8795,5.88235,5.87927,5.8816,56000000.0
2006-06-09 12:20:00,5.88161,5.88161,5.87859,5.87943,70000000.0
2006-06-09 12:25:00,5.87968,5.88142,5.87886,5.88018,57000000.0
2006-06-09 12:30:00,5.87989,5.88158,5.87868,5.88138,61000000.0
2006-06-09 12:35:00,5.88129,5.88357,5.87999,5.88208,64000000.0
2006-06-09 12:40:00,5.88085,5.88261,5.88,5.88113,70000000.0
2006-06-09 12:45:00,5.88113,5.88512,5.88096,5.88512,65000000.0
2006-06-09 12:50:00,5.88575,5.88724,5.8846,5.88623,66000000.0
2006-06-09 12:55:00,5.88697,5.88753,5.88513,5.88753,62000000.0
2006-06-09 13:00:00,5.8866,5.88687,5.87956,5.8823,81000000.0
2006-06-09 13:05:00,5.88231,5.88285,5.8809,5.88233,77000000.0
2006-06-09 13:10:00,5.8823,5.88511,5.88184,5.88375,79000000.0
2006-06-09 13:15:00,5.88401,5.88605,5.88273,5.88307,63000000.0
2006-06-09 13:20:00,5.8828,5.8871,5.88249,5.88529,78000000.0
2006-06-09 13:25:00,5.8856,5.88706,5.88341,5.88649,62000000.0
2006-06-09 13:30:00,5.88736,5.88763,5.88437,5.88683,55000000.0
2006-06-09 13:35:00,5.88629,5.88705,5.88403,5.88444,65000000.0
2006-06-09 13:40:00,5.8859,5.88669,5.8833,5.88648,55000000.0
2006-06-09 13:45:00,5.88547,5.88547,5.88128,5.88249,64000000.0
2006-06-09 13:50:00,5.8817,5.88313,5.88051,5.88313,58000000.0
2006-06-09 13:55:00,5.88319,5.88561,5.88159,5.88397,59000000.0
2006-06-09 14:00:00,5.88359,5.88681,5.8835,5.88681,72000000.0
2006-06-09 14:05:00,5.887,5.88833,5.88477,5.88605,60000000.0
2006-06-09 14:10:00,5.88595,5.8866,5.88378,5.88438,56000000.0
2006-06-09 14:15:00,5.88333,5.88334,5.88023,5.88204,76000000.0
2006-06-09 14:20:00,5.88166,5.88196,5.87886,5.88032,52000000.0
2006-06-09 14:25:00,5.88091,5.88286,5.88034,5.88261,65000000.0
2006-06-09 14:30:00,5.88802,5.9089,5.88767,5.9088,60000000.0
2006-06-09 14:35:00,5.90938,5.91238,5.9033,5.90603,63000000.0
2006-06-09 14:40:00,5.90645,5.90814,5.90212,5.90491,77000000.0
2006-06-09 14:45:00,5.90472,5.90472,5.90003,5.90365,56000000.0
2006-06-09 14:50:00,5.90401,5.90559,5.90227,5.90343,60000000.0
2006-06-09 14:55:00,5.90254,5.90892,5.90247,5.90866,71000000.0
2006-06-09 15:00:00,5.90834,5.91024,5.90367,5.90367,76000000.0
2006-06-09 15:05:00,5.90344,5.90469,5.9009,5.90202,68000000.0
2006-06-09 15:10:00,5.90301,5.90361,5.90124,5.90304,61000000.0
2006-06-09 15:15:00,5.9016,5.90265,5.8932,5.89556,68000000.0
2006-06-09 15:20:00,5.89448,5.89536,5.89096,5.8923,59000000.0
2006-06-09 15:25:00,5.89141,5.89161,5.88018,5.88103,71000000.0
2006-06-09 15:30:00,5.87987,5.88361,5.87827,5.88146,68000000.0
2006-06-09 15:35:00,5.8818,5.88616,5.88136,5.88541,52000000.0
2006-06-09 15:40:00,5.8867,5.88762,5.88429,5.8846,62000000.0
2006-06-09 15:45:00,5.88454,5.88642,5.88305,5.88352,81000000.0
2006-06-09 15:50:00,5.88319,5.88465,5.88035,5.88206,75000000.0
2006-06-09 15:55:00,5.88304,5.88393,5.8811,5.8823,74000000.0
2006-06-09 16:00:00,5.88279,5.88316,5.88041,5.88262,61000000.0
2006-06-09 16:05:00,5.8821,5.88221,5.87698,5.87698,70000000.0
2006-06-09 16:10:00,5.87607,5.87669,5.87245,5.87581,64000000.0
2006-06-09 16:15:00,5.87602,5.88079,5.8753,5.88026,66000000.0
2006-06-09 16:20:00,5.88061,5.88196,5.87914,5.88115,65000000.0
2006-06-09 16:25:00,5.88223,5.88582,5.88024,5.88459,51000000.0
2006-06-09 16:30:00,5.88448,5.88448,5.87841,5.88012,53000000.0
2006-06-09 16:35:00,5.88022,5.88283,5.87895,5.88236,78000000.0
2006-06-09 16:40:00,5.88068,5.89029,5.88068,5.88941,86000000.0
2006-06-09 16:45:00,5.88946,5.89345,5.88815,5.89345,59000000.0
2006-06-09 16:50:00,5.89375,5.89686,5.89288,5.89552,66000000.0
2006-06-09 16:55:00,5.89441,5.89447,5.8886,5.89048,52000000.0
2006-06-09 17:00:00,5.88997,5.89259,5.88899,5.88926,62000000.0
2006-06-09 17:05:00,5.88978,5.89503,5.88891,5.89503,73000000.0
2006-06-09 17:10:00,5.89537,5.896,5.89266,5.89574,57000000.0
2006-06-09 17:15:00,5.8951,5.8963,5.89168,5.89612,71000000.0
2006-06-09 17:20:00,5.89806,5.90282,5.89757,5.89757,55000000.0
2006-06-09 17:25:00,5.89814,5.89937,5.89549,5.89739,62000000.0
2006-06-09 17:30:00,5.89677,5.89807,5.89502,5.89565,63000000.0
2006-06-09 17:35:00,5.896,5.8964,5.89172,5.89389,64000000.0
2006-06-09 17:40:00,5.89501,5.89669,5.8915,5.89298,76000000.0
2006-06-09 17:45:00,5.89171,5.89407,5.8909,5.89262,60000000.0
2006-06-09 17:50:00,5.89211,5.89537,5.89131,5.89423,86000000.0
2006-06-09 17:55:00,5.89418,5.89634,5.89306,5.89402,66000000.0
2006-06-09 18:00:00,5.89425,5.89448,5.89171,5.89199,72000000.0
2006-06-09 18:05:00,5.89191,5.89368,5.89152,5.89263,73000000.0
2006-06-09 18:10:00,5.89174,5.8936,5.89126,5.89296,58000000.0
2006-06-09 18:15:00,5.89122,5.894,5.89122,5.8937,61000000.0
2006-06-09 18:20:00,5.89332,5.89465,5.89223,5.89388,63000000.0
2006-06-09 18:25:00,5.89405,5.89405,5.89159,5.89293,67000000.0
2006-06-09 18:30:00,5.89251,5.89258,5.88925,5.88981,65000000.0
2006-06-09 18:35:00,5.89109,5.89194,5.88948,5.89162,76000000.0
2006-06-09 18:40:00,5.89174,5.89255,5.89011,5.89062,67000000.0
2006-06-09 18:45:00,5.89097,5.89235,5.89023,5.89023,66000000.0
2006-06-09 18:50:00,5.88972,5.89133,5.88884,5.88998,63000000.0
2006-06-09 18:55:00,5.89022,5.89113,5.88831,5.89042,71000000.0
2006-06-09 19:00:00,5.89006,5.89154,5.88927,5.89057,70000000.0
2006-06-09 19:05:00,5.89083,5.89185,5.88915,5.89185,76000000.0
2006-06-09 19:10:00,5.8902,5.89038,5.8883,5.88935,68000000.0
2006-06-09 19:15:00,5.88919,5.89138,5.88905,5.89093,61000000.0
2006-06-09 19:20:00,5.89058,5.8919,5.88976,5.89075,72000000.0
2006-06-09 19:25:00,5.89069,5.89209,5.8899,5.89133,62000000.0
2006-06-09 19:30:00,5.8912,5.8922,5.88999,5.89077,66000000.0
2006-06-09 19:35:00,5.89125,5.89235,5.88996,5.89202,63000000.0
2006-06-09 19:40:00,5.89275,5.89275,5.88947,5.89147,70000000.0
2006-06-09 19:45:00,5.8914,5.89352,5.88996,5.89278,70000000.0
2006-06-09 19:50:00,5.89328,5.89425,5.8916,5.89376,71000000.0
2006-06-09 19:55:00,5.89334,5.89397,5.89222,5.89312,68000000.0
2006-06-09 20:00:00,5.8929,5.89449,5.8924,5.89344,67000000.0
2006-06-09 20:05:00,5.89362,5.89519,5.8935,5.89447,65000000.0
2006-06-09 20:10:00,5.89457,5.89641,5.89426,5.89522,66000000.0
2006-06-09 20:15:00,5.89497,5.89597,5.8937,5.8955,64000000.0
2006-06-09 20:20:00,5.89561,5.89574,5.8936,5.89438,65000000.0
2006-06-09 20:25:00,5.89463,5.89531,5.89263,5.8938,63000000.0
2006-06-09 20:30:00,5.89278,5.89459,5.8918,5.89195,59000000.0
2006-06-09 20:35:00,5.89211,5.8948,5.89088,5.89213,70000000.0
2006-06-09 20:40:00,5.89179,5.8918,5.88986,5.89044,89000000.0
2006-06-09 20:45:00,5.8911,5.89327,5.8911,5.89307,67000000.0
2006-06-09 20:50:00,5.89273,5.89341,5.89124,5.89218,62000000.0
2006-06-09 20:55:00,5.89205,5.89304,5.88941,5.89015,65000000.0
2006-06-09 21:00:00,5.89038,5.89102,5.88878,5.88911,72000000.0
2006-06-09 21:05:00,5.88889,5.89158,5.88889,5.89076,66000000.0
2006-06-09 21:10:00,5.88942,5.89289,5.88906,5.8897,62000000.0
2006-06-09 21:15:00,5.88932,5.88993,5.8879,5.88866,68000000.0
2006-06-09 21:20:00,5.88928,5.89092,5.88854,5.88965,52000000.0
2006-06-09 21:25:00,5.8902,5.89209,5.88948,5.89097,58000000.0
2006-06-09 21:30:00,5.88988,5.89218,5.88981,5.89159,59000000.0
2006-06-09 21:35:00,5.89076,5.89171,5.88986,5.8917,88000000.0
2006-06-09 21:40:00,5.8918,5.8918,5.88876,5.891,65000000.0
2006-06-09 21:45:00,5.88982,5.89142,5.8896,5.89058,62000000.0
2006-06-09 21:50:00,5.89044,5.89269,5.88997,5.89222,62000000.0
2006-06-09 21:55:00,5.89196,5.89295,5.88985,5.89201,72000000.0
2006-06-09 22:00:00,5.89164,5.89263,5.89086,5.89097,79000000.0
2006-06-09 22:05:00,5.89111,5.89308,5.89092,5.89291,67000000.0
2006-06-09 22:10:00,5.89288,5.89311,5.89094,5.89139,64000000.0
2006-06-09 22:15:00,5.89169,5.89345,5.89046,5.89268,69000000.0
2006-06-09 22:20:00,5.89195,5.89299,5.89091,5.89129,69000000.0
2006-06-09 22:25:00,5.8914,5.893,5.89045,5.89194,63000000.0
2006-06-09 22:30:00,5.89196,5.89325,5.8911,5.89325,60000000.0
2006-06-09 22:35:00,5.89293,5.89365,5.89153,5.89189,56000000.0
2006-06-09 22:40:00,5.89167,5.89329,5.89115,5.8917,63000000.0
2006-06-09 22:45:00,5.89121,5.89233,5.89003,5.89067,68000000.0
2006-06-09 22:50:00,5.89032,5.89151,5.88955,5.89115,70000000.0
2006-06-09 22:55:00,5.89199,5.89338,5.89126,5.89237,64000000.0
2006-06-12 02:00:00,5.9078,5.90906,5.90732,5.90842,69000000.0
2006-06-12 02:05:00,5.90844,5.90899,5.90822,5.90887,73000000.0
2006-06-12 02:10:00,5.90867,5.90904,5.90679,5.90768,74000000.0
2006-06-12 02:15:00,5.90768,5.90768,5.9058,5.90632,70000000.0
2006-06-12 02:20:00,5.90646,5.90648,5.90437,5.90443,74000000.0
2006-06-12 02:25:00,5.90459,5.90638,5.90451,5.90632,59000000.0
2006-06-12 02:30:00,5.90648,5.90658,5.90448,5.90483,64000000.0
2006-06-12 02:35:00,5.90477,5.90556,5.90407,5.90411,71000000.0
2006-06-12 02:40:00,5.90389,5.90393,5.90139,5.90227,69000000.0
2006-06-12 02:45:00,5.90226,5.90322,5.90175,5.90232,69000000.0
2006-06-12 02:50:00,5.90229,5.9027,5.90162,5.90206,66000000.0
2006-06-12 02:55:00,5.90194,5.90194,5.89997,5.89997,65000000.0
2006-06-12 03:00:00,5.89972,5.90054,5.89952,5.90045,67000000.0
2006-06-12 03:05:00,5.90056,5.90082,5.89951,5.89966,68000000.0
2006-06-12 03:10:00,5.89958,5.89969,5.8985,5.89894,80000000.0
2006-06-12 03:15:00,5.8986,5.90102,5.8986,5.90102,50000000.0
2006-06-12 03:20:00,5.90088,5.90116,5.90063,5.90077,62000000.0
2006-06-12 03:25:00,5.90079,5.90146,5.90053,5.90125,71000000.0
2006-06-12 03:30:00,5.90139,5.90139,5.89992,5.90018,68000000.0
2006-06-12 03:35:00,5.9005,5.9005,5.89895,5.89929,60000000.0
2006-06-12 03:40:00,5.89929,5.89929,5.89815,5.89851,82000000.0
2006-06-12 03:45:00,5.89828,5.89952,5.89828,5.89886,53000000.0
2006-06-12 03:50:00,5.89877,5.89934,5.89872,5.89899,74000000.0
2006-06-12 03:55:00,5.89896,5.89896,5.89816,5.89853,63000000.0
2006-06-12 04:00:00,5.89835,5.89912,5.89827,5.89888,70000000.0
2006-06-12 04:05:00,5.89888,5.89923,5.89835,5.89862,66000000.0
2006-06-12 04:10:00,5.89836,5.89995,5.89833,5.89977,77000000.0
2006-06-12 04:15:00,5.9,5.90032,5.89961,5.89978,57000000.0
2006-06-12 04:20:00,5.8997,5.89999,5.89951,5.89985,62000000.0
2006-06-12 04:25:00,5.90003,5.90003,5.89937,5.89982,53000000.0
2006-06-12 04:30:00,5.89983,5.90095,5.89951,5.90073,66000000.0
2006-06-12 04:35:00,5.90055,5.90096,5.90027,5.90083,64000000.0
2006-06-12 04:40:00,5.90103,5.90204,5.9009,5.90138,54000000.0
2006-06-12 04:45:00,5.90146,5.90172,5.90097,5.90109,63000000.0
2006-06-12 04:50:00,5.90132,5.90133,5.90095,5.9011,71000000.0
2006-06-12 04:55:00,5.90097,5.90125,5.90035,5.90055,65000000.0
2006-06-12 05:00:00,5.90061,5.90145,5.90048,5.90072,62000000.0
2006-06-12 05:05:00,5.90099,5.9023,5.90088,5.90195,72000000.0
2006-06-12 05:10:00,5.90181,5.90201,5.90046,5.90046,59000000.0
2006-06-12 05:15:00,5.9001,5.90038,5.89893,5.90038,67000000.0
2006-06-12 05:20:00,5.90042,5.90146,5.90021,5.90123,79000000.0
2006-06-12 05:25:00,5.90118,5.90177,5.90099,5.90177,66000000.0
2006-06-12 05:30:00,5.90165,5.90269,5.90159,5.90187,76000000.0
2006-06-12 05:35:00,5.90172,5.90242,5.90172,5.90192,78000000.0
2006-06-12 05:40:00,5.90201,5.9024,5.90188,5.90197,61000000.0
2006-06-12 05:45:00,5.9021,5.90232,5.90165,5.90165,77000000.0
2006-06-12 05:50:00,5.90158,5.90195,5.89994,5.90018,62000000.0
2006-06-12 05:55:00,5.90035,5.90035,5.89852,5.89871,70000000.0
2006-06-12 06:00:00,5.89867,5.89908,5.89796,5.89908,77000000.0
2006-06-12 06:05:00,5.89902,5.89974,5.89827,5.89974,81000000.0
2006-06-12 06:10:00,5.89974,5.89992,5.89919,5.89969,73000000.0
2006-06-12 06:15:00,5.89975,5.8999,5.89931,5.89983,69000000.0
2006-06-12 06:20:00,5.89971,5.90023,5.89944,5.90016,68000000.0
2006-06-12 06:25:00,5.90014,5.90118,5.89983,5.90064,71000000.0
2006-06-12 06:30:00,5.90089,5.90119,5.90054,5.90091,58000000.0
2006-06-12 06:35:00,5.90093,5.90146,5.90072,5.90081,72000000.0
2006-06-12 06:40:00,5.9009,5.90097,5.89997,5.90025,71000000.0
2006-06-12 06:45:00,5.90014,5.90115,5.90002,5.90115,69000000.0
2006-06-12 06:50:00,5.90114,5.90122,5.90087,5.90111,56000000.0
2006-06-12 06:55:00,5.90093,5.90093,5.89909,5.89928,64000000.0
2006-06-12 07:00:00,5.89917,5.89987,5.89899,5.89956,58000000.0
2006-06-12 07:05:00,5.89929,5.89973,5.89922,5.8994,59000000.0
2006-06-12 07:10:00,5.89931,5.89935,5.89689,5.8972,82000000.0
2006-06-12 07:15:00,5.89732,5.89852,5.89691,5.89815,80000000.0
2006-06-12 07:20:00,5.89822,5.89892,5.8979,5.89821,76000000.0
2006-06-12 07:25:00,5.89862,5.89862,5.89751,5.89803,78000000.0
2006-06-12 07:30:00,5.89804,5.89892,5.89804,5.89841,61000000.0
2006-06-12 07:35:00,5.89847,5.8987,5.89714,5.89743,63000000.0
2006-06-12 07:40:00,5.89724,5.89838,5.89722,5.89807,55000000.0
2006-06-12 07:45:00,5.89787,5.89817,5.89734,5.89817,59000000.0
2006-06-12 07:50:00,5.89804,5.89804,5.89652,5.89722,67000000.0
2006-06-12 07:55:00,5.89712,5.89941,5.89688,5.89941,62000000.0
2006-06-12 08:00:00,5.89921,5.89925,5.89789,5.89849,65000000.0
2006-06-12 08:05:00,5.89848,5.90003,5.89794,5.90003,73000000.0
2006-06-12 08:10:00,5.89984,5.90057,5.89937,5.90031,58000000.0
2006-06-12 08:15:00,5.90072,5.90111,5.89989,5.90045,59000000.0
2006-06-12 08:20:00,5.90025,5.90042,5.89765,5.89778,64000000.0
2006-06-12 08:25:00,5.89782,5.89793,5.89552,5.89647,56000000.0
2006-06-12 08:30:00,5.8961,5.8964,5.89099,5.89235,62000000.0
2006-06-12 08:35:00,5.89273,5.89326,5.88885,5.89014,56000000.0
2006-06-12 08:40:00,5.89064,5.89312,5.89064,5.89172,58000000.0
2006-06-12 08:45:00,5.89168,5.89208,5.88898,5.89102,76000000.0
2006-06-12 08:50:00,5.89173,5.89658,5.89173,5.89617,81000000.0
2006-06-12 08:55:00,5.89609,5.89741,5.89581,5.897,70000000.0
2006-06-12 09:00:00,5.89673,5.89768,5.89636,5.89747,62000000.0
2006-06-12 09:05:00,5.89747,5.89748,5.89552,5.89631,66000000.0
2006-06-12 09:10:00,5.89628,5.89971,5.8962,5.8995,67000000.0
2006-06-12 09:15:00,5.8997,5.8997,5.89697,5.89922,72000000.0
2006-06-12 09:20:00,5.89904,5.89919,5.89679,5.89716,74000000.0
2006-06-12 09:25:00,5.89707,5.89836,5.89654,5.89836,68000000.0
2006-06-12 09:30:00,5.89866,5.90028,5.89661,5.90028,69000000.0
2006-06-12 09:35:00,5.90009,5.90388,5.89915,5.90256,85000000.0
2006-06-12 09:40:00,5.90212,5.90282,5.89926,5.90013,74000000.0
2006-06-12 09:45:00,5.90018,5.90284,5.89923,5.90177,76000000.0
2006-06-12 09:50:00,5.90201,5.90578,5.90054,5.90234,74000000.0
2006-06-12 09:55:00,5.90261,5.90387,5.90216,5.90381,68000000.0
2006-06-12 10:00:00,5.90404,5.90537,5.90249,5.90474,75000000.0
2006-06-12 10:05:00,5.90526,5.90845,5.90396,5.90485,50000000.0
2006-06-12 10:10:00,5.90416,5.90588,5.9038,5.90398,70000000.0
2006-06-12 10:15:00,5.90443,5.90502,5.89914,5.89973,74000000.0
2006-06-12 10:20:00,5.89985,5.90091,5.89866,5.90035,60000000.0
2006-06-12 10:25:00,5.90039,5.90125,5.89921,5.90064,60000000.0
2006-06-12 10:30:00,5.8999,5.90053,5.89839,5.89939,57000000.0
2006-06-12 10:35:00,5.9007,5.90314,5.90001,5.90174,72000000.0
2006-06-12 10:40:00,5.90161,5.90279,5.89949,5.9021,62000000.0
2006-06-12 10:45:00,5.90121,5.90299,5.89998,5.90234,55000000.0
2006-06-12 10:50:00,5.90227,5.90424,5.90227,5.90242,72000000.0
2006-06-12 10:55:00,5.90249,5.90487,5.90198,5.90257,49000000.0
2006-06-12 11:00:00,5.90187,5.90204,5.89866,5.8995,61000000.0
2006-06-12 11:05:00,5.90009,5.90146,5.89839,5.89958,71000000.0
2006-06-12 11:10:00,5.89936,5.90188,5.89936,5.90091,67000000.0
2006-06-12 11:15:00,5.90148,5.90383,5.90112,5.90261,63000000.0
2006-06-12 11:20:00,5.90291,5.90699,5.90203,5.90699,76000000.0
2006-06-12 11:25:00,5.90656,5.9068,5.90425,5.90433,64000000.0
2006-06-12 11:30:00,5.90552,5.90623,5.90389,5.90556,74000000.0
2006-06-12 11:35:00,5.90534,5.90994,5.90437,5.90872,60000000.0
2006-06-12 11:40:00,5.90851,5.90851,5.90584,5.90713,64000000.0
2006-06-12 11:45:00,5.90632,5.90681,5.90363,5.90363,62000000.0
2006-06-12 11:50:00,5.90339,5.90636,5.90334,5.90493,68000000.0
2006-06-12 11:55:00,5.90517,5.90816,5.90512,5.90816,52000000.0
2006-06-12 12:00:00,5.90796,5.9103,5.90714,5.90823,63000000.0
2006-06-12 12:05:00,5.90804,5.90827,5.90361,5.90514,61000000.0
2006-06-12 12:10:00,5.90511,5.90705,5.90466,5.90504,63000000.0
2006-06-12 12:15:00,5.90566,5.90788,5.90479,5.90704,56000000.0
2006-06-12 12:20:00,5.90668,5.91274,5.90657,5.912,70000000.0
2006-06-12 12:25:00,5.91222,5.91282,5.9091,5.90922,57000000.0
2006-06-12 12:30:00,5.90963,5.91198,5.90917,5.91,61000000.0
2006-06-12 12:35:00,5.91016,5.91156,5.90847,5.90925,64000000.0
2006-06-12 12:40:00,5.91003,5.91136,5.9085,5.90969,70000000.0
2006-06-12 12:45:00,5.90971,5.91012,5.90666,5.90707,65000000.0
2006-06-12 12:50:00,5.9086,5.91158,5.90812,5.90976,66000000.0
2006-06-12 12:55:00,5.91037,5.91074,5.9075,5.90878,62000000.0
2006-06-12 13:00:00,5.90849,5.91016,5.90726,5.91016,81000000.0
2006-06-12 13:05:00,5.90929,5.91104,5.9077,5.90958,77000000.0
2006-06-12 13:10:00,5.91097,5.91123,5.90871,5.90934,79000000.0
2006-06-12 13:15:00,5.90846,5.91179,5.90791,5.91074,63000000.0
2006-06-12 13:20:00,5.91135,5.91421,5.90915,5.91374,78000000.0
2006-06-12 13:25:00,5.91205,5.91762,5.91205,5.91641,62000000.0
2006-06-12 13:30:00,5.91648,5.9201,5.91648,5.91863,55000000.0
2006-06-12 13:35:00,5.91779,5.92138,5.91719,5.92002,65000000.0
2006-06-12 13:40:00,5.92059,5.92109,5.9182,5.91992,55000000.0
2006-06-12 13:45:00,5.92024,5.92072,5.91736,5.91962,64000000.0
2006-06-12 13:50:00,5.92047,5.92178,5.91949,5.92069,58000000.0
2006-06-12 13:55:00,5.92081,5.92187,5.91796,5.91967,59000000.0
2006-06-12 14:00:00,5.9192,5.9213,5.91709,5.92125,72000000.0
2006-06-12 14:05:00,5.92177,5.92657,5.92086,5.92299,60000000.0
2006-06-12 14:10:00,5.92426,5.92519,5.92273,5.92446,56000000.0
2006-06-12 14:15:00,5.9248,5.92496,5.92258,5.92258,76000000.0
2006-06-12 14:20:00,5.92304,5.9233,5.91875,5.91992,52000000.0
2006-06-12 14:25:00,5.91991,5.921,5.91596,5.91695,65000000.0
2006-06-12 14:30:00,5.91694,5.9217,5.91546,5.9217,60000000.0
2006-06-12 14:35:00,5.92049,5.92236,5.91982,5.92117,63000000.0
2006-06-12 14:40:00,5.92172,5.92172,5.91607,5.91755,77000000.0
2006-06-12 14:45:00,5.91735,5.91835,5.91608,5.91759,56000000.0
2006-06-12 14:50:00,5.91728,5.91801,5.91552,5.91721,60000000.0
2006-06-12 14:55:00,5.91565,5.91787,5.91418,5.91418,71000000.0
2006-06-12 15:00:00,5.91486,5.91577,5.91255,5.91303,76000000.0
2006-06-12 15:05:00,5.91365,5.91728,5.91312,5.91569,68000000.0
2006-06-12 15:10:00,5.91675,5.9177,5.91453,5.91734,61000000.0
2006-06-12 15:15:00,5.91799,5.91918,5.91468,5.91627,68000000.0
2006-06-12 15:20:00,5.91593,5.91593,5.91189,5.91393,59000000.0
2006-06-12 15:25:00,5.91423,5.91423,5.90833,5.90837,71000000.0
2006-06-12 15:30:00,5.90825,5.90918,5.90654,5.90811,68000000.0
2006-06-12 15:35:00,5.90757,5.91015,5.90558,5.9078,52000000.0
2006-06-12 15:40:00,5.90802,5.91065,5.90775,5.90885,62000000.0
2006-06-12 15:45:00,5.90806,5.90993,5.90689,5.90801,81000000.0
2006-06-12 15:50:00,5.90914,5.91094,5.9075,5.91088,75000000.0
2006-06-12 15:55:00,5.91127,5.91191,5.90962,5.91076,74000000.0
2006-06-12 16:00:00,5.90918,5.91062,5.90788,5.9095,61000000.0
2006-06-12 16:05:00,5.9094,5.90983,5.90741,5.90859,70000000.0
2006-06-12 16:10:00,5.908,5.90957,5.90693,5.90834,64000000.0
2006-06-12 16:15:00,5.90857,5.90857,5.90595,5.90728,66000000.0
2006-06-12 16:20:00,5.90765,5.90811,5.9059,5.90689,65000000.0
2006-06-12 16:25:00,5.90701,5.90899,5.90628,5.90798,51000000.0
2006-06-12 16:30:00,5.90882,5.91127,5.90778,5.91127,53000000.0
2006-06-12 16:35:00,5.91073,5.91431,5.90963,5.91332,78000000.0
2006-06-12 16:40:00,5.91315,5.91384,5.91137,5.91202,86000000.0
2006-06-12 16:45:00,5.91182,5.91193,5.90925,5.91126,59000000.0
2006-06-12 16:50:00,5.91114,5.9166,5.91095,5.9166,66000000.0
2006-06-12 16:55:00,5.91648,5.9182,5.91586,5.91786,52000000.0
2006-06-12 17:00:00,5.91807,5.91841,5.91612,5.91725,62000000.0
2006-06-12 17:05:00,5.91682,5.92216,5.91612,5.92199,73000000.0
2006-06-12 17:10:00,5.92172,5.92172,5.91696,5.91844,57000000.0
2006-06-12 17:15:00,5.91839,5.91857,5.91609,5.9175,71000000.0
2006-06-12 17:20:00,5.91714,5.91932,5.91656,5.91656,55000000.0
2006-06-12 17:25:00,5.9169,5.91758,5.9141,5.9149,62000000.0
2006-06-12 17:30:00,5.91425,5.92094,5.9137,5.9192,63000000.0
2006-06-12 17:35:00,5.91897,5.92007,5.91567,5.91585,64000000.0
2006-06-12 17:40:00,5.91602,5.91749,5.91427,5.91427,76000000.0
2006-06-12 17:45:00,5.91389,5.91907,5.91389,5.91622,60000000.0
2006-06-12 17:50:00,5.91612,5.91789,5.91557,5.9168,86000000.0
2006-06-12 17:55:00,5.91668,5.91931,5.91621,5.91728,66000000.0
2006-06-12 18:00:00,5.91642,5.91767,5.91494,5.91639,72000000.0
2006-06-12 18:05:00,5.91574,5.91658,5.91382,5.91382,73000000.0
2006-06-12 18:10:00,5.91491,5.91597,5.91341,5.9148,58000000.0
2006-06-12 18:15:00,5.91453,5.9164,5.91338,5.91626,61000000.0
2006-06-12 18:20:00,5.9164,5.91807,5.91546,5.91643,63000000.0
2006-06-12 18:25:00,5.91718,5.91728,5.9149,5.91561,67000000.0
2006-06-12 18:30:00,5.91539,5.91742,5.91266,5.91266,65000000.0
2006-06-12 18:35:00,5.91356,5.91453,5.91218,5.91347,76000000.0
2006-06-12 18:40:00,5.91323,5.91432,5.91205,5.91296,67000000.0
2006-06-12 18:45:00,5.91254,5.916,5.91127,5.91315,66000000.0
2006-06-12 18:50:00,5.91408,5.91667,5.91408,5.91546,63000000.0
2006-06-12 18:55:00,5.91493,5.91517,5.91118,5.91273,71000000.0
2006-06-12 19:00:00,5.91283,5.91358,5.91112,5.91231,70000000.0
2006-06-12 19:05:00,5.91304,5.91402,5.91149,5.91166,76000000.0
2006-06-12 19:10:00,5.91127,5.91389,5.91085,5.91232,68000000.0
2006-06-12 19:15:00,5.91176,5.91256,5.91023,5.91164,61000000.0
2006-06-12 19:20:00,5.91177,5.91303,5.91053,5.91053,72000000.0
2006-06-12 19:25:00,5.90969,5.9126,5.90963,5.91063,62000000.0
2006-06-12 19:30:00,5.91113,5.91202,5.91037,5.91183,66000000.0
2006-06-12 19:35:00,5.91171,5.91244,5.91002,5.9113,63000000.0
2006-06-12 19:40:00,5.91112,5.9117,5.9096,5.91012,70000000.0
2006-06-12 19:45:00,5.91118,5.91277,5.91003,5.91254,70000000.0
2006-06-12 19:50:00,5.91252,5.91474,5.91141,5.91363,71000000.0
2006-06-12 19:55:00,5.91304,5.91378,5.91103,5.91242,68000000.0
2006-06-12 20:00:00,5.91201,5.91337,5.9101,5.91121,67000000.0
2006-06-12 20:05:00,5.9111,5.91208,5.90915,5.90945,65000000.0
2006-06-12 20:10:00,5.90941,5.9106,5.90612,5.90673,66000000.0
2006-06-12 20:15:00,5.90749,5.9088,5.90666,5.90825,64000000.0
2006-06-12 20:20:00,5.90843,5.90843,5.90588,5.90763,65000000.0
2006-06-12 20:25:00,5.90712,5.90838,5.90609,5.90609,63000000.0
2006-06-12 20:30:00,5.90591,5.90792,5.90472,5.90575,59000000.0
2006-06-12 20:35:00,5.90534,5.90624,5.90279,5.90385,70000000.0
2006-06-12 20:40:00,5.90349,5.90452,5.90061,5.9012,89000000.0
2006-06-12 20:45:00,5.90204,5.90457,5.90084,5.90349,67000000.0
2006-06-12 20:50:00,5.90456,5.90505,5.90208,5.90305,62000000.0
2006-06-12 20:55:00,5.90326,5.90649,5.90275,5.90649,65000000.0
2006-06-12 21:00:00,5.9058,5.9066,5.90474,5.90599,72000000.0
2006-06-12 21:05:00,5.90609,5.90763,5.9058,5.90697,66000000.0
2006-06-12 21:10:00,5.90722,5.90837,5.90591,5.90793,62000000.0
2006-06-12 21:15:00,5.90768,5.90866,5.90617,5.9084,68000000.0
2006-06-12 21:20:00,5.90865,5.90877,5.90617,5.90753,52000000.0
2006-06-12 21:25:00,5.90792,5.90921,5.90674,5.90737,58000000.0
2006-06-12 21:30:00,5.90727,5.90931,5.90654,5.90807,59000000.0
2006-06-12 21:35:00,5.90755,5.90931,5.90677,5.90705,88000000.0
2006-06-12 21:40:00,5.90744,5.90853,5.90578,5.90759,65000000.0
2006-06-12 21:45:00,5.90712,5.90817,5.90605,5.90702,62000000.0
2006-06-12 21:50:00,5.90687,5.90902,5.90655,5.90787,62000000.0
2006-06-12 21:55:00,5.90813,5.91106,5.90725,5.91001,72000000.0
2006-06-12 22:00:00,5.91014,5.91374,5.9092,5.91374,79000000.0
2006-06-12 22:05:00,5.91369,5.91459,5.91185,5.91459,67000000.0
2006-06-12 22:10:00,5.91485,5.91631,5.91344,5.91402,64000000.0
2006-06-12 22:15:00,5.91521,5.91534,5.9132,5.91513,69000000.0
2006-06-12 22:20:00,5.91478,5.91569,5.91319,5.91379,69000000.0
2006-06-12 22:25:00,5.91441,5.91568,5.9135,5.91568,63000000.0
2006-06-12 22:30:00,5.91565,5.91639,5.91378,5.91597,60000000.0
2006-06-12 22:35:00,5.91613,5.91613,5.91329,5.91403,56000000.0
2006-06-12 22:40:00,5.91412,5.91638,5.91412,5.91498,63000000.0
2006-06-12 22:45:00,5.91471,5.9159,5.91313,5.91478,68000000.0
2006-06-12 22:50:00,5.91441,5.91607,5.91398,5.91531,70000000.0
2006-06-12 22:55:00,5.91565,5.91673,5.91479,5.91673,64000000.0
2006-06-12 23:00:00,5.91561,5.9174,5.91442,5.91558,68000000.0
2006-06-12 23:05:00,5.91397,5.91524,5.91361,5.91524,60000000.0
2006-06-12 23:10:00,5.91506,5.91706,5.91382,5.91615,66000000.0
2006-06-12 23:15:00,5.9165,5.91839,5.91509,5.91642,65000000.0
2006-06-12 23:20:00,5.91601,5.92077,5.91567,5.9187,66000000.0
2006-06-12 23:25:00,5.92012,5.92081,5.9181,5.92006,64000000.0
2006-06-12 23:30:00,5.92012,5.92012,5.91711,5.91907,72000000.0
2006-06-12 23:35:00,5.91919,5.91993,5.91734,5.91859,62000000.0
2006-06-12 23:40:00,5.91891,5.92001,5.91734,5.9179,80000000.0
2006-06-12 23:45:00,5.91775,5.92007,5.91759,5.91788,76000000.0
2006-06-12 23:50:00,5.91745,5.91962,5.91727,5.91961,67000000.0
2006-06-12 23:55:00,5.91986,5.91986,5.91747,5.91805,76000000.0
2006-06-13 00:00:00,5.91797,5.91928,5.91722,5.91857,70000000.0
2006-06-13 00:05:00,5.91843,5.91858,5.91629,5.91635,62000000.0
2006-06-13 00:10:00,5.91694,5.9183,5.91577,5.91726,63000000.0
2006-06-13 00:15:00,5.91848,5.91894,5.91669,5.91669,65000000.0
2006-06-13 00:20:00,5.91648,5.91877,5.91587,5.9171,60000000.0
2006-06-13 00:25:00,5.91699,5.91767,5.91505,5.91611,66000000.0
2006-06-13 00:30:00,5.91707,5.91766,5.91497,5.91551,64000000.0
2006-06-13 00:35:00,5.91551,5.91702,5.91504,5.91654,80000000.0
2006-06-13 00:40:00,5.9165,5.91868,5.91558,5.91848,61000000.0
2006-06-13 00:45:00,5.91835,5.91985,5.91688,5.91814,63000000.0
2006-06-13 00:50:00,5.91889,5.91947,5.91634,5.91634,60000000.0
2006-06-13 00:55:00,5.91638,5.91767,5.91498,5.91663,66000000.0
2006-06-13 01:00:00,5.91769,5.9184,5.91571,5.9159,63000000.0
2006-06-13 01:05:00,5.91582,5.9183,5.91524,5.91778,70000000.0
2006-06-13 01:10:00,5.91767,5.91767,5.91546,5.91717,55000000.0
2006-06-13 01:15:00,5.91713,5.91713,5.91491,5.91652,63000000.0
2006-06-13 01:20:00,5.91688,5.91799,5.9163,5.9163,59000000.0
2006-06-13 01:25:00,5.91662,5.91884,5.91625,5.91782,70000000.0
2006-06-13 01:30:00,5.91808,5.92108,5.91808,5.92074,68000000.0
2006-06-13 01:35:00,5.92057,5.92129,5.91898,5.92038,71000000.0
2006-06-13 01:40:00,5.92045,5.92073,5.9176,5.91763,72000000.0
2006-06-13 01:45:00,5.91735,5.91872,5.9164,5.9178,68000000.0
2006-06-13 01:50:00,5.91905,5.92014,5.91814,5.91863,67000000.0
2006-06-13 01:55:00,5.9183,5.92037,5.91726,5.91872,61000000.0
2006-06-13 02:00:00,5.91928,5.92067,5.91511,5.91511,69000000.0
2006-06-13 02:05:00,5.9147,5.91778,5.9147,5.91479,73000000.0
2006-06-13 02:10:00,5.91474,5.91497,5.91225,5.91299,74000000.0
2006-06-13 02:15:00,5.91224,5.91407,5.9118,5.91239,70000000.0
2006-06-13 02:20:00,5.91215,5.91314,5.91098,5.91134,74000000.0
2006-06-13 02:25:00,5.91161,5.91357,5.91099,5.91262,59000000.0
2006-06-13 02:30:00,5.91294,5.91569,5.91222,5.91413,64000000.0
2006-06-13 02:35:00,5.91384,5.91629,5.91316,5.91513,71000000.0
2006-06-13 02:40:00,5.91524,5.91619,5.91392,5.91609,69000000.0
2006-06-13 02:45:00,5.91588,5.91588,5.91095,5.91327,69000000.0
2006-06-13 02:50:00,5.91175,5.91397,5.91144,5.91315,66000000.0
2006-06-13 02:55:00,5.91351,5.91636,5.91261,5.91512,65000000.0
2006-06-13 03:00:00,5.91547,5.91779,5.91453,5.91621,67000000.0
2006-06-13 03:05:00,5.91749,5.91991,5.9166,5.91816,68000000.0
2006-06-13 03:10:00,5.91807,5.9197,5.91738,5.91822,80000000.0
2006-06-13 03:15:00,5.91698,5.91812,5.91578,5.91812,50000000.0
2006-06-13 03:20:00,5.91761,5.91897,5.91683,5.91719,62000000.0
2006-06-13 03:25:00,5.91791,5.92051,5.91729,5.91787,71000000.0
2006-06-13 03:30:00,5.91817,5.91941,5.91733,5.9179,68000000.0
2006-06-13 03:35:00,5.91816,5.91906,5.91701,5.91849,60000000.0
2006-06-13 03:40:00,5.91907,5.91918,5.91664,5.91764,82000000.0
2006-06-13 03:45:00,5.91761,5.91957,5.91682,5.91941,53000000.0
2006-06-13 03:50:00,5.91887,5.91896,5.91672,5.91745,74000000.0
2006-06-13 03:55:00,5.9185,5.92136,5.91663,5.91864,63000000.0
2006-06-13 04:00:00,5.91888,5.92076,5.91826,5.92027,70000000.0
2006-06-13 04:05:00,5.92052,5.92148,5.91867,5.92067,66000000.0
2006-06-13 04:10:00,5.91915,5.92101,5.91818,5.91935,77000000.0
2006-06-13 04:15:00,5.918,5.9205,5.91777,5.9194,57000000.0
2006-06-13 04:20:00,5.91895,5.92002,5.9177,5.91907,62000000.0
2006-06-13 04:25:00,5.91906,5.91995,5.91835,5.91926,53000000.0
2006-06-13 04:30:00,5.91925,5.92017,5.91803,5.919,66000000.0
2006-06-13 04:35:00,5.91942,5.92029,5.91847,5.9187,64000000.0
2006-06-13 04:40:00,5.91887,5.9198,5.91716,5.91756,54000000.0
2006-06-13 04:45:00,5.91768,5.91938,5.9173,5.91819,63000000.0
2006-06-13 04:50:00,5.91821,5.919,5.91754,5.91783,71000000.0
2006-06-13 04:55:00,5.91788,5.92089,5.91764,5.91952,65000000.0
2006-06-13 05:00:00,5.91937,5.92011,5.91798,5.91882,62000000.0
2006-06-13 05:05:00,5.91794,5.92178,5.91794,5.92046,72000000.0
2006-06-13 05:10:00,5.92013,5.92163,5.91919,5.92156,59000000.0
2006-06-13 05:15:00,5.92122,5.92122,5.91805,5.91887,67000000.0
2006-06-13 05:20:00,5.91857,5.92036,5.91735,5.91995,79000000.0
2006-06-13 05:25:00,5.91915,5.92096,5.91771,5.91906,66000000.0
2006-06-13 05:30:00,5.91894,5.91987,5.91752,5.91879,76000000.0
2006-06-13 05:35:00,5.91887,5.91905,5.91679,5.91735,78000000.0
2006-06-13 05:40:00,5.91682,5.91919,5.91654,5.91745,61000000.0
2006-06-13 05:45:00,5.91799,5.91985,5.91672,5.91843,77000000.0
2006-06-13 05:50:00,5.91823,5.91994,5.91737,5.91779,62000000.0
2006-06-13 05:55:00,5.91722,5.91964,5.91722,5.91883,70000000.0
2006-06-13 06:00:00,5.91825,5.92033,5.91806,5.91956,77000000.0
2006-06-13 06:05:00,5.92047,5.92067,5.91826,5.91857,81000000.0
2006-06-13 06:10:00,5.91825,5.92189,5.91815,5.92121,73000000.0
2006-06-13 06:15:00,5.92112,5.92199,5.91946,5.9199,69000000.0
2006-06-13 06:20:00,5.92038,5.92127,5.91948,5.92094,68000000.0
2006-06-13 06:25:00,5.92049,5.92236,5.91991,5.92145,71000000.0
2006-06-13 06:30:00,5.92207,5.9226,5.9197,5.92049,58000000.0
2006-06-13 06:35:00,5.92094,5.92196,5.91952,5.91968,72000000.0
2006-06-13 06:40:00,5.92009,5.92178,5.91946,5.92178,71000000.0
2006-06-13 06:45:00,5.92109,5.9215,5.9187,5.92025,69000000.0
2006-06-13 06:50:00,5.92057,5.92137,5.91968,5.92054,56000000.0
2006-06-13 06:55:00,5.92109,5.92238,5.91976,5.9206,64000000.0
2006-06-13 07:00:00,5.92069,5.92269,5.91965,5.92153,58000000.0
2006-06-13 07:05:00,5.9214,5.9225,5.92048,5.92123,59000000.0
2006-06-13 07:10:00,5.92194,5.92194,5.91964,5.92121,82000000.0
2006-06-13 07:15:00,5.92105,5.92105,5.91766,5.9188,80000000.0
2006-06-13 07:20:00,5.91885,5.92047,5.91802,5.91968,76000000.0
2006-06-13 07:25:00,5.91915,5.91971,5.91698,5.91746,78000000.0
2006-06-13 07:30:00,5.91691,5.91764,5.91487,5.91764,61000000.0
2006-06-13 07:35:00,5.91733,5.91947,5.91648,5.91947,63000000.0
2006-06-13 07:40:00,5.91925,5.92052,5.91813,5.91924,55000000.0
2006-06-13 07:45:00,5.92027,5.92129,5.91764,5.92024,59000000.0
2006-06-13 07:50:00,5.91966,5.92086,5.91726,5.9195,67000000.0
2006-06-13 07:55:00,5.91989,5.92042,5.91786,5.91802,62000000.0
2006-06-13 08:00:00,5.91905,5.92296,5.91766,5.92296,65000000.0
2006-06-13 08:05:00,5.92316,5.92633,5.92127,5.92152,73000000.0
2006-06-13 08:10:00,5.92088,5.92317,5.92088,5.92127,58000000.0
2006-06-13 08:15:00,5.92093,5.92317,5.92059,5.92168,59000000.0
2006-06-13 08:20:00,5.92204,5.92223,5.91837,5.92085,64000000.0
2006-06-13 08:25:00,5.91965,5.92109,5.91875,5.91895,56000000.0
2006-06-13 08:30:00,5.92014,5.9205,5.91748,5.9201,62000000.0
2006-06-13 08:35:00,5.91989,5.92146,5.91776,5.91955,56000000.0
2006-06-13 08:40:00,5.92037,5.92321,5.9188,5.92313,58000000.0
2006-06-13 08:45:00,5.92301,5.924,5.92048,5.92125,76000000.0
2006-06-13 08:50:00,5.9215,5.92318,5.91963,5.92104,81000000.0
2006-06-13 08:55:00,5.92111,5.92569,5.91963,5.92569,70000000.0
2006-06-13 09:00:00,5.92519,5.92875,5.92511,5.92625,62000000.0
2006-06-13 09:05:00,5.9264,5.92681,5.92292,5.9239,66000000.0
2006-06-13 09:10:00,5.92376,5.924,5.92179,5.92221,67000000.0
2006-06-13 09:15:00,5.92263,5.92373,5.92003,5.92338,72000000.0
2006-06-13 09:20:00,5.92326,5.92326,5.9172,5.91802,74000000.0
2006-06-13 09:25:00,5.91776,5.91946,5.91523,5.91909,68000000.0
2006-06-13 09:30:00,5.91796,5.92081,5.91796,5.9202,69000000.0
2006-06-13 09:35:00,5.92005,5.92484,5.91959,5.92253,85000000.0
2006-06-13 09:40:00,5.9233,5.92545,5.92227,5.92394,74000000.0
2006-06-13 09:45:00,5.92476,5.92554,5.92262,5.92486,76000000.0
2006-06-13 09:50:00,5.92442,5.92551,5.92249,5.92353,74000000.0
2006-06-13 09:55:00,5.92388,5.92448,5.92192,5.92244,68000000.0
2006-06-13 10:00:00,5.92223,5.92348,5.92087,5.92174,75000000.0
2006-06-13 10:05:00,5.92086,5.92098,5.91816,5.91923,50000000.0
2006-06-13 10:10:00,5.91918,5.91985,5.91648,5.91962,70000000.0
2006-06-13 10:15:00,5.91937,5.91958,5.91371,5.91427,74000000.0
2006-06-13 10:20:00,5.91571,5.91773,5.91437,5.91773,60000000.0
2006-06-13 10:25:00,5.91621,5.91853,5.9154,5.91611,60000000.0
2006-06-13 10:30:00,5.91616,5.91876,5.91584,5.91785,57000000.0
2006-06-13 10:35:00,5.9202,5.92069,5.91624,5.91646,72000000.0
2006-06-13 10:40:00,5.91682,5.91831,5.9159,5.91648,62000000.0
2006-06-13 10:45:00,5.91749,5.91772,5.91474,5.91591,55000000.0
2006-06-13 10:50:00,5.91678,5.91764,5.91557,5.91574,72000000.0
2006-06-13 10:55:00,5.91641,5.91795,5.91488,5.91719,49000000.0
2006-06-13 11:00:00,5.91841,5.92355,5.91841,5.9215,61000000.0
2006-06-13 11:05:00,5.92164,5.92217,5.91863,5.92089,71000000.0
2006-06-13 11:10:00,5.91996,5.9236,5.91973,5.92317,67000000.0
2006-06-13 11:15:00,5.92436,5.92478,5.92102,5.92114,63000000.0
2006-06-13 11:20:00,5.92164,5.92217,5.91864,5.91986,76000000.0
2006-06-13 11:25:00,5.92008,5.92311,5.91951,5.92068,64000000.0
2006-06-13 11:30:00,5.9206,5.92156,5.91971,5.92132,74000000.0
2006-06-13 11:35:00,5.92131,5.92218,5.9199,5.92031,60000000.0
2006-06-13 11:40:00,5.92119,5.92207,5.91751,5.91785,64000000.0
2006-06-13 11:45:00,5.917,5.91711,5.91045,5.91309,62000000.0
2006-06-13 11:50:00,5.91306,5.91348,5.90941,5.91282,68000000.0
2006-06-13 11:55:00,5.91362,5.91429,5.91031,5.91148,52000000.0
2006-06-13 12:00:00,5.91241,5.91303,5.91007,5.91017,63000000.0
2006-06-13 12:05:00,5.91223,5.91385,5.91084,5.91317,61000000.0
2006-06-13 12:10:00,5.91328,5.91432,5.91141,5.91177,63000000.0
2006-06-13 12:15:00,5.91063,5.91226,5.90693,5.91226,56000000.0
2006-06-13 12:20:00,5.91098,5.91171,5.90696,5.90766,70000000.0
2006-06-13 12:25:00,5.90745,5.91012,5.90645,5.90874,57000000.0
2006-06-13 12:30:00,5.90886,5.91172,5.90848,5.91137,61000000.0
2006-06-13 12:35:00,5.91136,5.91201,5.91007,5.91085,64000000.0
2006-06-13 12:40:00,5.91124,5.91312,5.91054,5.91245,70000000.0
2006-06-13 12:45:00,5.91262,5.91477,5.91182,5.91392,65000000.0
2006-06-13 12:50:00,5.9143,5.91588,5.91273,5.91521,66000000.0
2006-06-13 12:55:00,5.91655,5.91829,5.91563,5.91769,62000000.0
2006-06-13 13:00:00,5.91765,5.9181,5.91528,5.91717,81000000.0
2006-06-13 13:05:00,5.91673,5.91684,5.91404,5.91549,77000000.0
2006-06-13 13:10:00,5.91524,5.91661,5.91428,5.91493,79000000.0
2006-06-13 13:15:00,5.91564,5.91873,5.91327,5.9172,63000000.0
2006-06-13 13:20:00,5.91729,5.91918,5.91614,5.91826,78000000.0
2006-06-13 13:25:00,5.91699,5.91845,5.91449,5.91718,62000000.0
2006-06-13 13:30:00,5.9183,5.91936,5.91636,5.91636,55000000.0
2006-06-13 13:35:00,5.9175,5.91879,5.91603,5.91862,65000000.0
2006-06-13 13:40:00,5.91892,5.91952,5.91745,5.91899,55000000.0
2006-06-13 13:45:00,5.91948,5.91977,5.91613,5.91776,64000000.0
2006-06-13 13:50:00,5.91763,5.91921,5.91677,5.91858,58000000.0
2006-06-13 13:55:00,5.91857,5.92137,5.91832,5.92074,59000000.0
2006-06-13 14:00:00,5.92144,5.92312,5.91958,5.92312,72000000.0
2006-06-13 14:05:00,5.92291,5.92378,5.92094,5.92219,60000000.0
2006-06-13 14:10:00,5.92266,5.92392,5.92141,5.92356,56000000.0
2006-06-13 14:15:00,5.92419,5.925,5.92202,5.92232,76000000.0
2006-06-13 14:20:00,5.92226,5.9252,5.92212,5.92436,52000000.0
2006-06-13 14:25:00,5.92537,5.92632,5.92254,5.92395,65000000.0
2006-06-13 14:30:00,5.92356,5.93208,5.9219,5.92473,60000000.0
2006-06-13 14:35:00,5.9229,5.9262,5.92096,5.9262,63000000.0
2006-06-13 14:40:00,5.92695,5.93033,5.92459,5.9279,77000000.0
2006-06-13 14:45:00,5.92696,5.92745,5.92219,5.92343,56000000.0
2006-06-13 14:50:00,5.92386,5.92622,5.92161,5.92569,60000000.0
2006-06-13 14:55:00,5.92589,5.92634,5.92144,5.92217,71000000.0
2006-06-13 15:00:00,5.92324,5.92354,5.91568,5.9167,76000000.0
2006-06-13 15:05:00,5.91748,5.92087,5.91536,5.9203,68000000.0
2006-06-13 15:10:00,5.92135,5.92297,5.91887,5.92214,61000000.0
2006-06-13 15:15:00,5.92266,5.924,5.91969,5.92057,68000000.0
2006-06-13 15:20:00,5.92055,5.92327,5.9196,5.92322,59000000.0
2006-06-13 15:25:00,5.92336,5.92357,5.9206,5.92142,71000000.0
2006-06-13 15:30:00,5.92015,5.92075,5.91711,5.91765,68000000.0
2006-06-13 15:35:00,5.91799,5.91799,5.9126,5.91405,52000000.0
2006-06-13 15:40:00,5.91427,5.91481,5.90697,5.90778,62000000.0
2006-06-13 15:45:00,5.90672,5.90897,5.90461,5.90862,81000000.0
2006-06-13 15:50:00,5.9087,5.91149,5.90687,5.91101,75000000.0
2006-06-13 15:55:00,5.91123,5.91141,5.90792,5.90884,74000000.0
2006-06-13 16:00:00,5.90906,5.90906,5.90271,5.90413,61000000.0
2006-06-13 16:05:00,5.90502,5.91738,5.90402,5.91584,70000000.0
2006-06-13 16:10:00,5.91504,5.91649,5.91288,5.91397,64000000.0
2006-06-13 16:15:00,5.91359,5.91732,5.9114,5.91636,66000000.0
2006-06-13 16:20:00,5.91615,5.9251,5.91431,5.92237,65000000.0
2006-06-13 16:25:00,5.92123,5.9241,5.9198,5.9205,51000000.0
2006-06-13 16:30:00,5.92007,5.9276,5.91964,5.92629,53000000.0
2006-06-13 16:35:00,5.92466,5.92527,5.92188,5.92316,78000000.0
2006-06-13 16:40:00,5.92285,5.92401,5.92019,5.92249,86000000.0
2006-06-13 16:45:00,5.92242,5.92434,5.92127,5.92413,59000000.0
2006-06-13 16:50:00,5.92345,5.92796,5.92311,5.92714,66000000.0
2006-06-13 16:55:00,5.92874,5.92932,5.92417,5.92725,52000000.0
2006-06-13 17:00:00,5.92739,5.92929,5.92577,5.92725,62000000.0
2006-06-13 17:05:00,5.92798,5.9282,5.92205,5.92205,73000000.0
2006-06-13 17:10:00,5.92183,5.92371,5.92057,5.92347,57000000.0
2006-06-13 17:15:00,5.92377,5.92494,5.92164,5.92281,71000000.0
2006-06-13 17:20:00,5.92328,5.92577,5.92145,5.92443,55000000.0
2006-06-13 17:25:00,5.9245,5.92632,5.92284,5.92284,62000000.0
2006-06-13 17:30:00,5.92274,5.92477,5.92112,5.92112,63000000.0
2006-06-13 17:35:00,5.9215,5.92496,5.92032,5.92287,64000000.0
2006-06-13 17:40:00,5.92433,5.92526,5.92286,5.92469,76000000.0
2006-06-13 17:45:00,5.92494,5.92553,5.92274,5.92349,60000000.0
2006-06-13 17:50:00,5.9233,5.9233,5.91995,5.92082,86000000.0
2006-06-13 17:55:00,5.91973,5.92229,5.91969,5.92167,66000000.0
2006-06-13 18:00:00,5.92081,5.92198,5.9192,5.92137,72000000.0
2006-06-13 18:05:00,5.92115,5.92213,5.91994,5.92093,73000000.0
2006-06-13 18:10:00,5.92106,5.92212,5.91783,5.91796,58000000.0
2006-06-13 18:15:00,5.91712,5.91808,5.91585,5.91808,61000000.0
2006-06-13 18:20:00,5.91785,5.92024,5.91709,5.91969,63000000.0
2006-06-13 18:25:00,5.92039,5.92089,5.91805,5.92089,67000000.0
2006-06-13 18:30:00,5.92183,5.92327,5.92119,5.92192,65000000.0
2006-06-13 18:35:00,5.92236,5.92493,5.9215,5.92254,76000000.0
2006-06-13 18:40:00,5.92334,5.92576,5.92305,5.92472,67000000.0
2006-06-13 18:45:00,5.92406,5.92656,5.92311,5.92595,66000000.0
2006-06-13 18:50:00,5.92601,5.9263,5.92398,5.92398,63000000.0
2006-06-13 18:55:00,5.92448,5.92548,5.92262,5.92428,71000000.0
2006-06-13 19:00:00,5.9241,5.92819,5.92388,5.92778,70000000.0
2006-06-13 19:05:00,5.92698,5.93051,5.92618,5.92934,76000000.0
2006-06-13 19:10:00,5.92931,5.93392,5.92931,5.93207,68000000.0
2006-06-13 19:15:00,5.93356,5.93901,5.93274,5.93561,61000000.0
2006-06-13 19:20:00,5.93431,5.93944,5.9317,5.93943,72000000.0
2006-06-13 19:25:00,5.93864,5.94192,5.93623,5.94074,62000000.0
2006-06-13 19:30:00,5.94094,5.94167,5.93695,5.93695,66000000.0
2006-06-13 19:35:00,5.93671,5.94081,5.93532,5.94041,63000000.0
2006-06-13 19:40:00,5.93983,5.94224,5.93792,5.94001,70000000.0
2006-06-13 19:45:00,5.94067,5.94162,5.93812,5.93814,70000000.0
2006-06-13 19:50:00,5.93738,5.93894,5.93524,5.93683,71000000.0
2006-06-13 19:55:00,5.9352,5.93694,5.9346,5.93512,68000000.0
2006-06-13 20:00:00,5.93569,5.93739,5.93367,5.93523,67000000.0
2006-06-13 20:05:00,5.93572,5.93797,5.93429,5.93662,65000000.0
2006-06-13 20:10:00,5.93729,5.93735,5.93467,5.93587,66000000.0
2006-06-13 20:15:00,5.93603,5.93706,5.93484,5.93577,64000000.0
2006-06-13 20:20:00,5.93651,5.93677,5.93392,5.93583,65000000.0
2006-06-13 20:25:00,5.93527,5.93587,5.93382,5.93472,63000000.0
2006-06-13 20:30:00,5.93452,5.93508,5.93315,5.93436,59000000.0
2006-06-13 20:35:00,5.93546,5.93558,5.93329,5.93449,70000000.0
2006-06-13 20:40:00,5.9348,5.93642,5.93228,5.93592,89000000.0
2006-06-13 20:45:00,5.93649,5.93737,5.93538,5.93619,67000000.0
2006-06-13 20:50:00,5.93572,5.93669,5.93422,5.93422,62000000.0
2006-06-13 20:55:00,5.93404,5.93734,5.93404,5.93635,65000000.0
2006-06-13 21:00:00,5.93634,5.93863,5.93623,5.93688,72000000.0
2006-06-13 21:05:00,5.93727,5.93841,5.9355,5.93732,66000000.0
2006-06-13 21:10:00,5.93747,5.9401,5.93676,5.93959,62000000.0
2006-06-13 21:15:00,5.93913,5.93978,5.93656,5.93662,68000000.0
2006-06-13 21:20:00,5.93697,5.93834,5.93586,5.93736,52000000.0
2006-06-13 21:25:00,5.93762,5.93797,5.93505,5.93626,58000000.0
2006-06-13 21:30:00,5.93576,5.93714,5.93441,5.9365,59000000.0
2006-06-13 21:35:00,5.93581,5.93624,5.93422,5.9354,88000000.0
2006-06-13 21:40:00,5.93475,5.93693,5.93435,5.93515,65000000.0
2006-06-13 21:45:00,5.93499,5.93706,5.93457,5.93541,62000000.0
2006-06-13 21:50:00,5.93529,5.93666,5.93454,5.93626,62000000.0
2006-06-13 21:55:00,5.93725,5.93737,5.93471,5.93636,72000000.0
2006-06-13 22:00:00,5.93632,5.93674,5.93472,5.93478,79000000.0
2006-06-13 22:05:00,5.93471,5.93768,5.93471,5.93604,67000000.0
2006-06-13 22:10:00,5.93653,5.93725,5.93477,5.93638,64000000.0
2006-06-13 22:15:00,5.9362,5.93828,5.93596,5.93714,69000000.0
2006-06-13 22:20:00,5.93746,5.94051,5.93719,5.939,69000000.0
2006-06-13 22:25:00,5.93864,5.93997,5.9374,5.93946,63000000.0
2006-06-13 22:30:00,5.93958,5.94016,5.93845,5.94007,60000000.0
2006-06-13 22:35:00,5.93884,5.93961,5.93735,5.93826,56000000.0
2006-06-13 22:40:00,5.93834,5.94099,5.93804,5.94098,63000000.0
2006-06-13 22:45:00,5.94214,5.94214,5.93879,5.93976,68000000.0
2006-06-13 22:50:00,5.93955,5.93984,5.93764,5.93838,70000000.0
2006-06-13 22:55:00,5.94036,5.94131,5.93821,5.94018,64000000.0
2006-06-13 23:00:00,5.94071,5.94125,5.93582,5.93712,68000000.0
2006-06-13 23:05:00,5.93735,5.93821,5.93468,5.93583,60000000.0
2006-06-13 23:10:00,5.93527,5.93691,5.93471,5.93644,66000000.0
2006-06-13 23:15:00,5.93621,5.93681,5.93386,5.93647,65000000.0
2006-06-13 23:20:00,5.9367,5.93855,5.93432,5.93463,66000000.0
2006-06-13 23:25:00,5.93504,5.93709,5.93383,5.93512,64000000.0
2006-06-13 23:30:00,5.93355,5.93659,5.93332,5.93461,72000000.0
2006-06-13 23:35:00,5.93413,5.93666,5.93353,5.93637,62000000.0
2006-06-13 23:40:00,5.93655,5.93718,5.93457,5.93472,80000000.0
2006-06-13 23:45:00,5.93446,5.93546,5.93304,5.93443,76000000.0
2006-06-13 23:50:00,5.93446,5.93583,5.93397,5.93421,67000000.0
2006-06-13 23:55:00,5.93397,5.93657,5.93397,5.93515,76000000.0
2006-06-14 00:00:00,5.93602,5.93677,5.93415,5.9351,70000000.0
2006-06-14 00:05:00,5.93499,5.9371,5.93498,5.93638,62000000.0
2006-06-14 00:10:00,5.93604,5.93718,5.93515,5.93631,63000000.0
2006-06-14 00:15:00,5.93609,5.93712,5.93474,5.93551,65000000.0
2006-06-14 00:20:00,5.93545,5.93654,5.93375,5.93494,60000000.0
2006-06-14 00:25:00,5.93499,5.93646,5.9344,5.93501,66000000.0
2006-06-14 00:30:00,5.93513,5.93704,5.93409,5.93704,64000000.0
2006-06-14 00:35:00,5.93785,5.93817,5.93554,5.93733,80000000.0
2006-06-14 00:40:00,5.93708,5.93874,5.93647,5.93749,61000000.0
2006-06-14 00:45:00,5.93778,5.93834,5.93599,5.93735,63000000.0
2006-06-14 00:50:00,5.93738,5.93763,5.93448,5.93456,60000000.0
2006-06-14 00:55:00,5.93514,5.93651,5.93456,5.93513,66000000.0
2006-06-14 01:00:00,5.93446,5.93578,5.93426,5.93507,63000000.0
2006-06-14 01:05:00,5.93501,5.93605,5.93357,5.93427,70000000.0
2006-06-14 01:10:00,5.93439,5.93531,5.93386,5.93455,55000000.0
2006-06-14 01:15:00,5.93451,5.93468,5.93294,5.93362,63000000.0
2006-06-14 01:20:00,5.93325,5.93498,5.93307,5.93417,59000000.0
2006-06-14 01:25:00,5.93451,5.93518,5.93302,5.93441,70000000.0
2006-06-14 01:30:00,5.93425,5.93514,5.93356,5.93419,68000000.0
2006-06-14 01:35:00,5.93408,5.9356,5.93356,5.93455,71000000.0
2006-06-14 01:40:00,5.93422,5.93524,5.93237,5.93305,72000000.0
2006-06-14 01:45:00,5.93279,5.93336,5.93139,5.93282,68000000.0
2006-06-14 01:50:00,5.93264,5.93381,5.93154,5.93323,67000000.0
2006-06-14 01:55:00,5.93319,5.93366,5.93207,5.9336,61000000.0
2006-06-14 02:00:00,5.93352,5.93464,5.93184,5.93245,69000000.0
2006-06-14 02:05:00,5.93268,5.93379,5.93151,5.93295,73000000.0
2006-06-14 02:10:00,5.93254,5.93387,5.9316,5.93271,74000000.0
2006-06-14 02:15:00,5.93284,5.93485,5.93201,5.93385,70000000.0
2006-06-14 02:20:00,5.93433,5.93605,5.93374,5.93605,74000000.0
2006-06-14 02:25:00,5.93637,5.93642,5.93433,5.93571,59000000.0
2006-06-14 02:30:00,5.93624,5.93763,5.93472,5.93549,64000000.0
2006-06-14 02:35:00,5.93582,5.93693,5.93351,5.93413,71000000.0
2006-06-14 02:40:00,5.93468,5.93581,5.93355,5.93409,69000000.0
2006-06-14 02:45:00,5.93535,5.93558,5.9323,5.93349,69000000.0
2006-06-14 02:50:00,5.93419,5.93731,5.93313,5.93641,66000000.0
2006-06-14 02:55:00,5.93614,5.93761,5.93464,5.93498,65000000.0
2006-06-14 03:00:00,5.93601,5.93638,5.93451,5.93514,67000000.0
2006-06-14 03:05:00,5.93671,5.93726,5.93296,5.93421,68000000.0
2006-06-14 03:10:00,5.93406,5.93422,5.93165,5.93229,80000000.0
2006-06-14 03:15:00,5.93232,5.93355,5.93197,5.93297,50000000.0
2006-06-14 03:20:00,5.93268,5.93347,5.93116,5.9319,62000000.0
2006-06-14 03:25:00,5.93218,5.93265,5.92922,5.93013,71000000.0
2006-06-14 03:30:00,5.93144,5.93176,5.92908,5.93041,68000000.0
2006-06-14 03:35:00,5.93111,5.93173,5.92945,5.93023,60000000.0
2006-06-14 03:40:00,5.9304,5.93275,5.92988,5.93125,82000000.0
2006-06-14 03:45:00,5.93078,5.93584,5.93078,5.93411,53000000.0
2006-06-14 03:50:00,5.93293,5.93501,5.93265,5.9329,74000000.0
2006-06-14 03:55:00,5.93273,5.93465,5.93252,5.9343,63000000.0
2006-06-14 04:00:00,5.93321,5.93467,5.93057,5.93057,70000000.0
2006-06-14 04:05:00,5.93104,5.93239,5.93052,5.93137,66000000.0
2006-06-14 04:10:00,5.93144,5.93223,5.93033,5.93199,77000000.0
2006-06-14 04:15:00,5.93155,5.93376,5.93085,5.9321,57000000.0
2006-06-14 04:20:00,5.93343,5.93343,5.93045,5.93218,62000000.0
2006-06-14 04:25:00,5.9322,5.93281,5.9307,5.9307,53000000.0
2006-06-14 04:30:00,5.93058,5.93186,5.93003,5.93148,66000000.0
2006-06-14 04:35:00,5.93043,5.93142,5.92963,5.93025,64000000.0
2006-06-14 04:40:00,5.93026,5.93125,5.92999,5.93053,54000000.0
2006-06-14 04:45:00,5.93039,5.93111,5.92925,5.93081,63000000.0
2006-06-14 04:50:00,5.93105,5.9317,5.92971,5.93042,71000000.0
2006-06-14 04:55:00,5.93046,5.93139,5.92939,5.92984,65000000.0
2006-06-14 05:00:00,5.93003,5.9316,5.92971,5.93096,62000000.0
2006-06-14 05:05:00,5.93096,5.93175,5.92988,5.93073,72000000.0
2006-06-14 05:10:00,5.93049,5.93188,5.92962,5.93026,59000000.0
2006-06-14 05:15:00,5.93005,5.93136,5.9293,5.93047,67000000.0
2006-06-14 05:20:00,5.9313,5.93282,5.92927,5.93253,79000000.0
2006-06-14 05:25:00,5.93257,5.9347,5.93194,5.93305,66000000.0
2006-06-14 05:30:00,5.93264,5.9334,5.93155,5.93293,76000000.0
2006-06-14 05:35:00,5.93293,5.93363,5.93245,5.93296,78000000.0
2006-06-14 05:40:00,5.93276,5.93473,5.9322,5.93229,61000000.0
2006-06-14 05:45:00,5.93217,5.93419,5.93213,5.93315,77000000.0
2006-06-14 05:50:00,5.9333,5.93421,5.93201,5.9327,62000000.0
2006-06-14 05:55:00,5.93245,5.9335,5.93132,5.93241,70000000.0
2006-06-14 06:00:00,5.93268,5.93368,5.93028,5.93028,77000000.0
2006-06-14 06:05:00,5.93093,5.93315,5.93053,5.93115,81000000.0
2006-06-14 06:10:00,5.93075,5.93151,5.92958,5.93114,73000000.0
2006-06-14 06:15:00,5.93081,5.93171,5.92964,5.93035,69000000.0
2006-06-14 06:20:00,5.93139,5.93139,5.92857,5.92906,68000000.0
2006-06-14 06:25:00,5.92997,5.93056,5.92847,5.92856,71000000.0
2006-06-14 06:30:00,5.92872,5.92966,5.92805,5.92874,58000000.0
2006-06-14 06:35:00,5.92851,5.92932,5.92718,5.92798,72000000.0
2006-06-14 06:40:00,5.92866,5.92933,5.92746,5.92903,71000000.0
2006-06-14 06:45:00,5.92974,5.92974,5.92428,5.92615,69000000.0
2006-06-14 06:50:00,5.92537,5.92583,5.92308,5.92406,56000000.0
2006-06-14 06:55:00,5.92412,5.92536,5.92293,5.92426,64000000.0
2006-06-14 07:00:00,5.92431,5.92544,5.92303,5.92312,58000000.0
2006-06-14 07:05:00,5.92269,5.92457,5.92148,5.92193,59000000.0
2006-06-14 07:10:00,5.92213,5.92356,5.91938,5.92154,82000000.0
2006-06-14 07:15:00,5.92266,5.92266,5.91984,5.92043,80000000.0
2006-06-14 07:20:00,5.92061,5.92321,5.92061,5.92117,76000000.0
2006-06-14 07:25:00,5.92154,5.9244,5.9211,5.9244,78000000.0
2006-06-14 07:30:00,5.92445,5.92605,5.92336,5.92452,61000000.0
2006-06-14 07:35:00,5.92484,5.92624,5.92402,5.92435,63000000.0
2006-06-14 07:40:00,5.92361,5.92487,5.92237,5.92388,55000000.0
2006-06-14 07:45:00,5.92395,5.92668,5.923,5.92396,59000000.0
2006-06-14 07:50:00,5.92373,5.92504,5.92269,5.92459,67000000.0
2006-06-14 07:55:00,5.92444,5.92523,5.9228,5.92386,62000000.0
2006-06-14 08:00:00,5.92365,5.92553,5.92212,5.92394,65000000.0
2006-06-14 08:05:00,5.92404,5.92617,5.92404,5.92607,73000000.0
2006-06-14 08:10:00,5.92599,5.92816,5.92437,5.9259,58000000.0
2006-06-14 08:15:00,5.92643,5.92661,5.92053,5.92172,59000000.0
2006-06-14 08:20:00,5.92147,5.92175,5.91735,5.91907,64000000.0
2006-06-14 08:25:00,5.91909,5.92064,5.91615,5.91984,56000000.0
2006-06-14 08:30:00,5.92071,5.922,5.91838,5.92124,62000000.0
2006-06-14 08:35:00,5.92139,5.92219,5.91998,5.92171,56000000.0
2006-06-14 08:40:00,5.92182,5.92182,5.91821,5.9191,58000000.0
2006-06-14 08:45:00,5.91883,5.92019,5.91599,5.91629,76000000.0
2006-06-14 08:50:00,5.91644,5.91713,5.91413,5.91675,81000000.0
2006-06-14 08:55:00,5.91524,5.91881,5.91508,5.91729,70000000.0
2006-06-14 09:00:00,5.91728,5.9211,5.91728,5.92054,62000000.0
2006-06-14 09:05:00,5.92083,5.92318,5.91958,5.92315,66000000.0
2006-06-14 09:10:00,5.9226,5.92318,5.92035,5.9206,67000000.0
2006-06-14 09:15:00,5.92163,5.92269,5.91949,5.92258,72000000.0
2006-06-14 09:20:00,5.92238,5.92238,5.91879,5.91896,74000000.0
2006-06-14 09:25:00,5.9191,5.9191,5.91639,5.91743,68000000.0
2006-06-14 09:30:00,5.91857,5.91857,5.91586,5.91676,69000000.0
2006-06-14 09:35:00,5.91556,5.91715,5.91241,5.91419,85000000.0
2006-06-14 09:40:00,5.91341,5.91436,5.91189,5.91222,74000000.0
2006-06-14 09:45:00,5.91148,5.91441,5.90992,5.91362,76000000.0
2006-06-14 09:50:00,5.91327,5.91597,5.91242,5.91265,74000000.0
2006-06-14 09:55:00,5.9138,5.91508,5.91126,5.91454,68000000.0
2006-06-14 10:00:00,5.91496,5.91602,5.91319,5.91412,75000000.0
2006-06-14 10:05:00,5.91423,5.91423,5.90841,5.90974,50000000.0
2006-06-14 10:10:00,5.91164,5.91245,5.90929,5.91185,70000000.0
2006-06-14 10:15:00,5.9126,5.91289,5.90889,5.91021,74000000.0
2006-06-14 10:20:00,5.90981,5.91179,5.90876,5.90959,60000000.0
2006-06-14 10:25:00,5.90997,5.91014,5.90757,5.90852,60000000.0
2006-06-14 10:30:00,5.90876,5.91288,5.90726,5.91001,57000000.0
2006-06-14 10:35:00,5.91036,5.91205,5.90931,5.91205,72000000.0
2006-06-14 10:40:00,5.91093,5.91423,5.91038,5.91423,62000000.0
2006-06-14 10:45:00,5.91397,5.91543,5.91297,5.91427,55000000.0
2006-06-14 10:50:00,5.91303,5.91729,5.91277,5.91607,72000000.0
2006-06-14 10:55:00,5.9166,5.91884,5.91609,5.91775,49000000.0
2006-06-14 11:00:00,5.9175,5.9183,5.9149,5.91576,61000000.0
2006-06-14 11:05:00,5.91664,5.91738,5.9153,5.9167,71000000.0
2006-06-14 11:10:00,5.91717,5.91787,5.91497,5.91677,67000000.0
2006-06-14 11:15:00,5.91764,5.91843,5.91579,5.91805,63000000.0
2006-06-14 11:20:00,5.91707,5.91903,5.91629,5.91683,76000000.0
2006-06-14 11:25:00,5.91612,5.91685,5.91269,5.91269,64000000.0
2006-06-14 11:30:00,5.91371,5.91548,5.9125,5.91516,74000000.0
2006-06-14 11:35:00,5.91526,5.91728,5.91407,5.91536,60000000.0
2006-06-14 11:40:00,5.91577,5.91611,5.91374,5.91501,64000000.0
2006-06-14 11:45:00,5.91454,5.91494,5.9115,5.91351,62000000.0
2006-06-14 11:50:00,5.91442,5.91765,5.91305,5.9164,68000000.0
2006-06-14 11:55:00,5.91653,5.91948,5.91653,5.91742,52000000.0
2006-06-14 12:00:00,5.91743,5.91869,5.91577,5.91665,63000000.0
2006-06-14 12:05:00,5.9169,5.91808,5.91391,5.91759,61000000.0
2006-06-14 12:10:00,5.91714,5.92154,5.91611,5.92148,63000000.0
2006-06-14 12:15:00,5.92108,5.92221,5.91862,5.92,56000000.0
2006-06-14 12:20:00,5.92062,5.92175,5.9196,5.92157,70000000.0
2006-06-14 12:25:00,5.92136,5.92166,5.91912,5.91967,57000000.0
2006-06-14 12:30:00,5.92094,5.92264,5.92008,5.92149,61000000.0
2006-06-14 12:35:00,5.92191,5.92239,5.91921,5.91921,64000000.0
2006-06-14 12:40:00,5.91972,5.92286,5.91916,5.9226,70000000.0
2006-06-14 12:45:00,5.92126,5.92242,5.91961,5.92068,65000000.0
2006-06-14 12:50:00,5.92081,5.92168,5.91914,5.92145,66000000.0
2006-06-14 12:55:00,5.92143,5.92182,5.92025,5.92157,62000000.0
2006-06-14 13:00:00,5.92202,5.92284,5.91972,5.92166,81000000.0
2006-06-14 13:05:00,5.92194,5.92305,5.92004,5.92294,77000000.0
2006-06-14 13:10:00,5.92271,5.92271,5.91995,5.92171,79000000.0
2006-06-14 13:15:00,5.92134,5.92252,5.92022,5.92105,63000000.0
2006-06-14 13:20:00,5.92094,5.92218,5.91979,5.92084,78000000.0
2006-06-14 13:25:00,5.9212,5.92203,5.92012,5.92089,62000000.0
2006-06-14 13:30:00,5.9209,5.92218,5.92051,5.92195,55000000.0
2006-06-14 13:35:00,5.92224,5.92242,5.91996,5.92124,65000000.0
2006-06-14 13:40:00,5.92023,5.92201,5.91936,5.92155,55000000.0
2006-06-14 13:45:00,5.92065,5.92293,5.92013,5.92176,64000000.0
2006-06-14 13:50:00,5.92129,5.92278,5.92121,5.92155,58000000.0
2006-06-14 13:55:00,5.92199,5.9238,5.9213,5.9228,59000000.0
2006-06-14 14:00:00,5.92226,5.92467,5.92114,5.92403,72000000.0
2006-06-14 14:05:00,5.92401,5.926,5.92336,5.9246,60000000.0
2006-06-14 14:10:00,5.92457,5.92697,5.92377,5.92697,56000000.0
2006-06-14 14:15:00,5.92765,5.92776,5.9253,5.92691,76000000.0
2006-06-14 14:20:00,5.92642,5.92642,5.92331,5.92438,52000000.0
2006-06-14 14:25:00,5.92438,5.92478,5.92171,5.9242,65000000.0
2006-06-14 14:30:00,5.92894,5.93778,5.92283,5.9251,60000000.0
2006-06-14 14:35:00,5.92568,5.92606,5.91892,5.92199,63000000.0
2006-06-14 14:40:00,5.92196,5.9318,5.92154,5.93116,77000000.0
2006-06-14 14:45:00,5.93192,5.93702,5.92932,5.93663,56000000.0
2006-06-14 14:50:00,5.93644,5.93955,5.93544,5.93854,60000000.0
2006-06-14 14:55:00,5.93833,5.93891,5.93433,5.93683,71000000.0
2006-06-14 15:00:00,5.93783,5.9405,5.92756,5.92947,76000000.0
2006-06-14 15:05:00,5.92912,5.92956,5.92114,5.92139,68000000.0
2006-06-14 15:10:00,5.92114,5.92361,5.92055,5.92183,61000000.0
2006-06-14 15:15:00,5.92092,5.92147,5.90548,5.90579,68000000.0
2006-06-14 15:20:00,5.90453,5.90736,5.89972,5.90411,59000000.0
2006-06-14 15:25:00,5.90402,5.90523,5.88885,5.89,71000000.0
2006-06-14 15:30:00,5.88979,5.89497,5.88905,5.89388,68000000.0
2006-06-14 15:35:00,5.89279,5.8971,5.89259,5.89703,52000000.0
2006-06-14 15:40:00,5.8968,5.89687,5.89241,5.89571,62000000.0
2006-06-14 15:45:00,5.89529,5.89632,5.89377,5.89589,81000000.0
2006-06-14 15:50:00,5.89578,5.89739,5.89357,5.89739,75000000.0
2006-06-14 15:55:00,5.89713,5.8996,5.89605,5.89772,74000000.0
2006-06-14 16:00:00,5.89815,5.90022,5.89473,5.89631,61000000.0
2006-06-14 16:05:00,5.89538,5.89546,5.89179,5.89416,70000000.0
2006-06-14 16:10:00,5.89374,5.89499,5.8921,5.89493,64000000.0
2006-06-14 16:15:00,5.89394,5.89855,5.89363,5.89652,66000000.0
2006-06-14 16:20:00,5.89607,5.89981,5.89532,5.89981,65000000.0
2006-06-14 16:25:00,5.89967,5.90192,5.89898,5.90068,51000000.0
2006-06-14 16:30:00,5.90001,5.90319,5.90001,5.90223,53000000.0
2006-06-14 16:35:00,5.90147,5.90178,5.89817,5.89941,78000000.0
2006-06-14 16:40:00,5.89897,5.9008,5.89824,5.89917,86000000.0
2006-06-14 16:45:00,5.89777,5.90161,5.89777,5.90149,59000000.0
2006-06-14 16:50:00,5.90224,5.90482,5.90107,5.90338,66000000.0
2006-06-14 16:55:00,5.90359,5.90535,5.90197,5.90305,52000000.0
2006-06-14 17:00:00,5.90305,5.90305,5.90023,5.90233,62000000.0
2006-06-14 17:05:00,5.9027,5.90424,5.90142,5.90382,73000000.0
2006-06-14 17:10:00,5.90322,5.90333,5.89966,5.90064,57000000.0
2006-06-14 17:15:00,5.90026,5.9006,5.89727,5.89842,71000000.0
2006-06-14 17:20:00,5.89941,5.90081,5.89825,5.8994,55000000.0
2006-06-14 17:25:00,5.90007,5.90007,5.89776,5.89856,62000000.0
2006-06-14 17:30:00,5.89848,5.9002,5.89795,5.9,63000000.0
2006-06-14 17:35:00,5.90009,5.90025,5.897,5.897,64000000.0
2006-06-14 17:40:00,5.89666,5.89764,5.89568,5.8975,76000000.0
2006-06-14 17:45:00,5.89784,5.899,5.89739,5.89839,60000000.0
2006-06-14 17:50:00,5.8986,5.89913,5.89637,5.8966,86000000.0
2006-06-14 17:55:00,5.89629,5.89754,5.89578,5.89754,66000000.0
2006-06-14 18:00:00,5.89713,5.89769,5.89592,5.89747,72000000.0
2006-06-14 18:05:00,5.8979,5.89887,5.89721,5.89721,73000000.0
2006-06-14 18:10:00,5.89692,5.89784,5.8965,5.89718,58000000.0
2006-06-14 18:15:00,5.89716,5.90068,5.8969,5.89984,61000000.0
2006-06-14 18:20:00,5.89967,5.90078,5.89932,5.89948,63000000.0
2006-06-14 18:25:00,5.89954,5.9016,5.89908,5.90141,67000000.0
2006-06-14 18:30:00,5.90136,5.90136,5.89906,5.89906,65000000.0
2006-06-14 18:35:00,5.89954,5.90018,5.89909,5.89931,76000000.0
2006-06-14 18:40:00,5.89907,5.89938,5.89747,5.89747,67000000.0
2006-06-14 18:45:00,5.89727,5.8974,5.89568,5.89675,66000000.0
2006-06-14 18:50:00,5.89732,5.89847,5.89715,5.89794,63000000.0
2006-06-14 18:55:00,5.8983,5.89899,5.89813,5.89855,71000000.0
2006-06-14 19:00:00,5.89867,5.89929,5.89841,5.89865,70000000.0
2006-06-14 19:05:00,5.8989,5.89891,5.8977,5.89775,76000000.0
2006-06-14 19:10:00,5.89754,5.89827,5.8972,5.89822,68000000.0
2006-06-14 19:15:00,5.89817,5.89866,5.89813,5.89866,61000000.0
2006-06-14 19:20:00,5.89879,5.90323,5.89879,5.903,72000000.0
2006-06-14 19:25:00,5.90279,5.90453,5.90279,5.90389,62000000.0
2006-06-14 19:30:00,5.90375,5.90543,5.90296,5.90508,66000000.0
2006-06-14 19:35:00,5.90529,5.90529,5.90365,5.90417,63000000.0
2006-06-14 19:40:00,5.90439,5.90602,5.90409,5.90535,70000000.0
2006-06-14 19:45:00,5.9047,5.90699,5.90348,5.90612,70000000.0
2006-06-14 19:50:00,5.90668,5.90748,5.90313,5.90521,71000000.0
2006-06-14 19:55:00,5.90499,5.90538,5.9032,5.9036,68000000.0
2006-06-14 20:00:00,5.9037,5.90629,5.90359,5.90551,67000000.0
2006-06-14 20:05:00,5.90672,5.90767,5.90311,5.90404,65000000.0
2006-06-14 20:10:00,5.90463,5.90572,5.90269,5.90415,66000000.0
2006-06-14 20:15:00,5.90428,5.90429,5.90048,5.90112,64000000.0
2006-06-14 20:20:00,5.90179,5.90557,5.90082,5.90359,65000000.0
2006-06-14 20:25:00,5.90383,5.9071,5.90383,5.90551,63000000.0
2006-06-14 20:30:00,5.90786,5.91014,5.90724,5.90975,59000000.0
2006-06-14 20:35:00,5.91017,5.91059,5.90705,5.90888,70000000.0
2006-06-14 20:40:00,5.90891,5.91338,5.90847,5.91309,89000000.0
2006-06-14 20:45:00,5.9132,5.91555,5.91099,5.91176,67000000.0
2006-06-14 20:50:00,5.91167,5.9147,5.91155,5.9133,62000000.0
2006-06-14 20:55:00,5.9129,5.91416,5.91169,5.91373,65000000.0
2006-06-14 21:00:00,5.9147,5.91553,5.91082,5.91253,72000000.0
2006-06-14 21:05:00,5.91147,5.91224,5.90794,5.90928,66000000.0
2006-06-14 21:10:00,5.90987,5.91084,5.90791,5.90996,62000000.0
2006-06-14 21:15:00,5.90978,5.91157,5.90831,5.90892,68000000.0
2006-06-14 21:20:00,5.90746,5.90962,5.90746,5.90895,52000000.0
2006-06-14 21:25:00,5.90848,5.90983,5.90724,5.90758,58000000.0
2006-06-14 21:30:00,5.90696,5.9093,5.90696,5.90842,59000000.0
2006-06-14 21:35:00,5.90857,5.91076,5.90734,5.90827,88000000.0
2006-06-14 21:40:00,5.90837,5.91204,5.9077,5.91191,65000000.0
2006-06-14 21:45:00,5.91136,5.91343,5.9112,5.91171,62000000.0
2006-06-14 21:50:00,5.91271,5.91682,5.91198,5.91484,62000000.0
2006-06-14 21:55:00,5.91422,5.91495,5.91246,5.91479,72000000.0
2006-06-14 22:00:00,5.91393,5.91479,5.91215,5.9134,79000000.0
2006-06-14 22:05:00,5.91318,5.91531,5.91222,5.91352,67000000.0
2006-06-14 22:10:00,5.91326,5.91598,5.91326,5.91493,64000000.0
2006-06-14 22:15:00,5.9148,5.91511,5.91309,5.914,69000000.0
2006-06-14 22:20:00,5.91412,5.91517,5.91264,5.91353,69000000.0
2006-06-14 22:25:00,5.91353,5.91534,5.91292,5.9145,63000000.0
2006-06-14 22:30:00,5.91496,5.91512,5.91325,5.91383,60000000.0
2006-06-14 22:35:00,5.91367,5.91454,5.91145,5.91454,56000000.0
2006-06-14 22:40:00,5.91475,5.91475,5.91278,5.91446,63000000.0
2006-06-14 22:45:00,5.91429,5.91429,5.91124,5.91178,68000000.0
2006-06-14 22:50:00,5.91157,5.91236,5.91035,5.91069,70000000.0
2006-06-14 22:55:00,5.91057,5.91197,5.90986,5.91131,64000000.0
2006-06-14 23:00:00,5.91181,5.91249,5.91033,5.91067,68000000.0
2006-06-14 23:05:00,5.91085,5.9118,5.90902,5.91088,60000000.0
2006-06-14 23:10:00,5.91034,5.91124,5.90762,5.90811,66000000.0
2006-06-14 23:15:00,5.90859,5.90896,5.90704,5.90803,65000000.0
2006-06-14 23:20:00,5.90788,5.90915,5.9071,5.90804,66000000.0
2006-06-14 23:25:00,5.90759,5.91019,5.90715,5.90965,64000000.0
2006-06-14 23:30:00,5.91101,5.9111,5.90843,5.90956,72000000.0
2006-06-14 23:35:00,5.91008,5.9106,5.90831,5.90861,62000000.0
2006-06-14 23:40:00,5.90872,5.91136,5.90852,5.91023,80000000.0
2006-06-14 23:45:00,5.90929,5.91,5.90727,5.90884,76000000.0
2006-06-14 23:50:00,5.90893,5.90893,5.90619,5.90765,67000000.0
2006-06-14 23:55:00,5.90659,5.90878,5.90659,5.90782,76000000.0
2006-06-15 00:00:00,5.90793,5.90898,5.90609,5.90626,70000000.0
2006-06-15 00:05:00,5.90711,5.90732,5.90419,5.90589,62000000.0
2006-06-15 00:10:00,5.90609,5.90642,5.9044,5.90559,63000000.0
2006-06-15 00:15:00,5.90571,5.90826,5.90513,5.90756,65000000.0
2006-06-15 00:20:00,5.90813,5.90955,5.90728,5.9088,60000000.0
2006-06-15 00:25:00,5.90909,5.90909,5.90682,5.90738,66000000.0
2006-06-15 00:30:00,5.90769,5.90887,5.90668,5.90704,64000000.0
2006-06-15 00:35:00,5.90699,5.90866,5.90623,5.90646,80000000.0
2006-06-15 00:40:00,5.90675,5.90781,5.9059,5.9074,61000000.0
2006-06-15 00:45:00,5.90629,5.90761,5.90601,5.90603,63000000.0
2006-06-15 00:50:00,5.90595,5.9086,5.90587,5.90823,60000000.0
2006-06-15 00:55:00,5.90847,5.90847,5.90589,5.90667,66000000.0
2006-06-15 01:00:00,5.90712,5.90831,5.90569,5.9071,63000000.0
2006-06-15 01:05:00,5.90553,5.90771,5.90544,5.90691,70000000.0
2006-06-15 01:10:00,5.90735,5.90772,5.90616,5.90655,55000000.0
2006-06-15 01:15:00,5.9077,5.90798,5.9059,5.90759,63000000.0
2006-06-15 01:20:00,5.90757,5.90903,5.907,5.90792,59000000.0
2006-06-15 01:25:00,5.90768,5.90919,5.90655,5.90813,70000000.0
2006-06-15 01:30:00,5.90694,5.90867,5.9054,5.90553,68000000.0
2006-06-15 01:35:00,5.9055,5.90774,5.90547,5.90651,71000000.0
2006-06-15 01:40:00,5.9063,5.90709,5.90544,5.90544,72000000.0
2006-06-15 01:45:00,5.90525,5.90753,5.90452,5.90617,68000000.0
2006-06-15 01:50:00,5.90562,5.90776,5.90477,5.90774,67000000.0
2006-06-15 01:55:00,5.90755,5.90788,5.90578,5.9061,61000000.0
2006-06-15 02:00:00,5.90723,5.9084,5.90622,5.90788,69000000.0
2006-06-15 02:05:00,5.90792,5.91138,5.9071,5.91003,73000000.0
2006-06-15 02:10:00,5.90944,5.91013,5.90788,5.90925,74000000.0
2006-06-15 02:15:00,5.90893,5.91028,5.90803,5.9093,70000000.0
2006-06-15 02:20:00,5.90923,5.91053,5.90798,5.90978,74000000.0
2006-06-15 02:25:00,5.90834,5.91054,5.90811,5.9089,59000000.0
2006-06-15 02:30:00,5.90845,5.91271,5.90844,5.91096,64000000.0
2006-06-15 02:35:00,5.91025,5.91175,5.9086,5.9117,71000000.0
2006-06-15 02:40:00,5.91184,5.91184,5.90921,5.91023,69000000.0
2006-06-15 02:45:00,5.90977,5.91328,5.90962,5.91179,69000000.0
2006-06-15 02:50:00,5.91145,5.91299,5.91097,5.91191,66000000.0
2006-06-15 02:55:00,5.9118,5.91304,5.90997,5.91279,65000000.0
2006-06-15 03:00:00,5.91256,5.91284,5.90877,5.91107,67000000.0
2006-06-15 03:05:00,5.91011,5.91127,5.90886,5.90946,68000000.0
2006-06-15 03:10:00,5.90926,5.90948,5.90759,5.90905,80000000.0
2006-06-15 03:15:00,5.90852,5.90948,5.90734,5.9081,50000000.0
2006-06-15 03:20:00,5.90818,5.90818,5.90475,5.90586,62000000.0
2006-06-15 03:25:00,5.90687,5.90724,5.90488,5.90578,71000000.0
2006-06-15 03:30:00,5.90522,5.90691,5.90465,5.90541,68000000.0
2006-06-15 03:35:00,5.90665,5.90882,5.90534,5.90699,60000000.0
2006-06-15 03:40:00,5.9077,5.90785,5.90549,5.90626,82000000.0
2006-06-15 03:45:00,5.90593,5.90747,5.90278,5.90346,53000000.0
2006-06-15 03:50:00,5.90428,5.90533,5.90323,5.90492,74000000.0
2006-06-15 03:55:00,5.90479,5.90479,5.90239,5.90332,63000000.0
2006-06-15 04:00:00,5.90198,5.90364,5.90084,5.90211,70000000.0
2006-06-15 04:05:00,5.90187,5.9037,5.90093,5.90182,66000000.0
2006-06-15 04:10:00,5.90203,5.90421,5.90172,5.90356,77000000.0
2006-06-15 04:15:00,5.90327,5.90476,5.90284,5.9039,57000000.0
2006-06-15 04:20:00,5.90373,5.90495,5.90231,5.90239,62000000.0
2006-06-15 04:25:00,5.90237,5.90429,5.90193,5.90429,53000000.0
2006-06-15 04:30:00,5.90423,5.90423,5.90209,5.90295,66000000.0
2006-06-15 04:35:00,5.9033,5.90408,5.9021,5.90361,64000000.0
2006-06-15 04:40:00,5.90366,5.90491,5.90304,5.90319,54000000.0
2006-06-15 04:45:00,5.90314,5.90527,5.90314,5.90396,63000000.0
2006-06-15 04:50:00,5.90411,5.90525,5.90303,5.90436,71000000.0
2006-06-15 04:55:00,5.9043,5.90574,5.90254,5.90392,65000000.0
2006-06-15 05:00:00,5.90434,5.90476,5.90307,5.90366,62000000.0
2006-06-15 05:05:00,5.90425,5.90607,5.90241,5.90429,72000000.0
2006-06-15 05:10:00,5.90376,5.90496,5.90226,5.90347,59000000.0
2006-06-15 05:15:00,5.90324,5.90427,5.90164,5.9026,67000000.0
2006-06-15 05:20:00,5.90334,5.9039,5.90157,5.90215,79000000.0
2006-06-15 05:25:00,5.90219,5.90479,5.90219,5.90419,66000000.0
2006-06-15 05:30:00,5.9043,5.90711,5.90367,5.90582,76000000.0
2006-06-15 05:35:00,5.90536,5.9075,5.90441,5.90632,78000000.0
2006-06-15 05:40:00,5.90637,5.90814,5.90539,5.90787,61000000.0
2006-06-15 05:45:00,5.90801,5.90841,5.9064,5.90828,77000000.0
2006-06-15 05:50:00,5.90863,5.91026,5.90793,5.91026,62000000.0
2006-06-15 05:55:00,5.91049,5.91049,5.90777,5.90799,70000000.0
2006-06-15 06:00:00,5.90802,5.9089,5.90678,5.90736,77000000.0
2006-06-15 06:05:00,5.90747,5.90872,5.90688,5.90721,81000000.0
2006-06-15 06:10:00,5.90742,5.90855,5.90637,5.90696,73000000.0
2006-06-15 06:15:00,5.90653,5.90815,5.90643,5.90756,69000000.0
2006-06-15 06:20:00,5.90727,5.90876,5.90669,5.90865,68000000.0
2006-06-15 06:25:00,5.90837,5.90896,5.90739,5.90885,71000000.0
2006-06-15 06:30:00,5.90772,5.90926,5.90689,5.90695,58000000.0
2006-06-15 06:35:00,5.90741,5.90972,5.90728,5.90858,72000000.0
2006-06-15 06:40:00,5.90929,5.90943,5.90761,5.90843,71000000.0
2006-06-15 06:45:00,5.90807,5.90959,5.90766,5.90959,69000000.0
2006-06-15 06:50:00,5.90981,5.90981,5.90713,5.90787,56000000.0
2006-06-15 06:55:00,5.90782,5.90852,5.90685,5.90778,64000000.0
2006-06-15 07:00:00,5.90881,5.9091,5.9067,5.90895,58000000.0
2006-06-15 07:05:00,5.90799,5.90885,5.90711,5.90761,59000000.0
2006-06-15 07:10:00,5.90801,5.90848,5.90654,5.90721,82000000.0
2006-06-15 07:15:00,5.90719,5.90814,5.90608,5.90759,80000000.0
2006-06-15 07:20:00,5.90652,5.90787,5.90504,5.90687,76000000.0
2006-06-15 07:25:00,5.90689,5.90772,5.9055,5.90688,78000000.0
2006-06-15 07:30:00,5.90695,5.90759,5.90423,5.90553,61000000.0
2006-06-15 07:35:00,5.90704,5.90829,5.90526,5.90626,63000000.0
2006-06-15 07:40:00,5.90716,5.90716,5.90448,5.90527,55000000.0
2006-06-15 07:45:00,5.90452,5.90545,5.90276,5.90491,59000000.0
2006-06-15 07:50:00,5.90484,5.90549,5.9027,5.90382,67000000.0
2006-06-15 07:55:00,5.90363,5.90484,5.90266,5.90484,62000000.0
2006-06-15 08:00:00,5.90458,5.90698,5.90381,5.90443,65000000.0
2006-06-15 08:05:00,5.9043,5.90586,5.90359,5.90438,73000000.0
2006-06-15 08:10:00,5.90329,5.90414,5.90059,5.90295,58000000.0
2006-06-15 08:15:00,5.90211,5.90376,5.90118,5.90118,59000000.0
2006-06-15 08:20:00,5.90189,5.90196,5.89904,5.90051,64000000.0
2006-06-15 08:25:00,5.89991,5.90209,5.89907,5.90127,56000000.0
2006-06-15 08:30:00,5.90143,5.9043,5.90133,5.90391,62000000.0
2006-06-15 08:35:00,5.90407,5.90407,5.90116,5.90116,56000000.0
2006-06-15 08:40:00,5.90219,5.90284,5.90056,5.90183,58000000.0
2006-06-15 08:45:00,5.90154,5.90318,5.89726,5.89726,76000000.0
2006-06-15 08:50:00,5.89675,5.899,5.89629,5.89823,81000000.0
2006-06-15 08:55:00,5.89781,5.89905,5.89516,5.89905,70000000.0
2006-06-15 09:00:00,5.89842,5.90068,5.89678,5.89966,62000000.0
2006-06-15 09:05:00,5.89986,5.90137,5.89836,5.90017,66000000.0
2006-06-15 09:10:00,5.89882,5.90296,5.89882,5.9016,67000000.0
2006-06-15 09:15:00,5.9027,5.90534,5.90228,5.90261,72000000.0
2006-06-15 09:20:00,5.90322,5.90704,5.90244,5.90704,74000000.0
2006-06-15 09:25:00,5.90697,5.90847,5.90463,5.90618,68000000.0
2006-06-15 09:30:00,5.90575,5.90636,5.90282,5.9048,69000000.0
2006-06-15 09:35:00,5.90469,5.90638,5.9035,5.90626,85000000.0
2006-06-15 09:40:00,5.90569,5.90616,5.90239,5.90566,74000000.0
2006-06-15 09:45:00,5.9073,5.91046,5.90602,5.90687,76000000.0
2006-06-15 09:50:00,5.90779,5.9087,5.90554,5.90696,74000000.0
2006-06-15 09:55:00,5.90646,5.90725,5.90283,5.90524,68000000.0
2006-06-15 10:00:00,5.90468,5.90551,5.90169,5.90327,75000000.0
2006-06-15 10:05:00,5.90359,5.90374,5.90117,5.90147,50000000.0
2006-06-15 10:10:00,5.90162,5.90338,5.90122,5.90261,70000000.0
2006-06-15 10:15:00,5.90243,5.90341,5.90081,5.90155,74000000.0
2006-06-15 10:20:00,5.90133,5.90324,5.90017,5.9022,60000000.0
2006-06-15 10:25:00,5.90248,5.90333,5.90079,5.9015,60000000.0
2006-06-15 10:30:00,5.90242,5.90248,5.90031,5.90238,57000000.0
2006-06-15 10:35:00,5.90215,5.90215,5.89863,5.8999,72000000.0
2006-06-15 10:40:00,5.89979,5.9011,5.89853,5.90008,62000000.0
2006-06-15 10:45:00,5.90013,5.90234,5.89927,5.90123,55000000.0
2006-06-15 10:50:00,5.90226,5.90419,5.90157,5.90196,72000000.0
2006-06-15 10:55:00,5.90208,5.90311,5.90122,5.90306,49000000.0
2006-06-15 11:00:00,5.90263,5.90332,5.89967,5.9026,61000000.0
2006-06-15 11:05:00,5.9037,5.90454,5.90129,5.90287,71000000.0
2006-06-15 11:10:00,5.90284,5.90717,5.90284,5.90638,67000000.0
2006-06-15 11:15:00,5.90641,5.90674,5.90596,5.90631,63000000.0
2006-06-15 11:20:00,5.90615,5.90708,5.9055,5.90579,76000000.0
2006-06-15 11:25:00,5.90552,5.90564,5.90448,5.90479,64000000.0
2006-06-15 11:30:00,5.90483,5.90519,5.90202,5.90217,74000000.0
2006-06-15 11:35:00,5.90231,5.90267,5.8991,5.89932,60000000.0
2006-06-15 11:40:00,5.89955,5.90209,5.89941,5.90079,64000000.0
2006-06-15 11:45:00,5.90055,5.90165,5.899,5.90048,62000000.0
2006-06-15 11:50:00,5.90046,5.90313,5.89928,5.90298,68000000.0
2006-06-15 11:55:00,5.90334,5.90391,5.90055,5.90215,52000000.0
2006-06-15 12:00:00,5.90147,5.90276,5.90017,5.90129,63000000.0
2006-06-15 12:05:00,5.89975,5.9033,5.8995,5.90211,61000000.0
2006-06-15 12:10:00,5.90191,5.90217,5.90019,5.90019,63000000.0
2006-06-15 12:15:00,5.90031,5.90326,5.90025,5.90211,56000000.0
2006-06-15 12:20:00,5.90151,5.90263,5.90124,5.9015,70000000.0
2006-06-15 12:25:00,5.90152,5.90256,5.90128,5.90226,57000000.0
2006-06-15 12:30:00,5.90256,5.90273,5.89931,5.90023,61000000.0
2006-06-15 12:35:00,5.90023,5.90124,5.89894,5.89998,64000000.0
2006-06-15 12:40:00,5.8996,5.90156,5.89857,5.9013,70000000.0
2006-06-15 12:45:00,5.90101,5.9024,5.899,5.90142,65000000.0
2006-06-15 12:50:00,5.90077,5.90237,5.90035,5.90204,66000000.0
2006-06-15 12:55:00,5.90261,5.90345,5.90113,5.90333,62000000.0
2006-06-15 13:00:00,5.90309,5.90329,5.90005,5.9024,81000000.0
2006-06-15 13:05:00,5.90281,5.90949,5.90134,5.9074,77000000.0
2006-06-15 13:10:00,5.90862,5.90995,5.90656,5.90656,79000000.0
2006-06-15 13:15:00,5.906,5.90825,5.90563,5.90594,63000000.0
2006-06-15 13:20:00,5.90629,5.90808,5.90371,5.90498,78000000.0
2006-06-15 13:25:00,5.90435,5.90637,5.90328,5.90469,62000000.0
2006-06-15 13:30:00,5.90335,5.90801,5.90335,5.90801,55000000.0
2006-06-15 13:35:00,5.90782,5.9089,5.90683,5.90741,65000000.0
2006-06-15 13:40:00,5.90794,5.90982,5.90673,5.90757,55000000.0
2006-06-15 13:45:00,5.90741,5.90924,5.90671,5.90788,64000000.0
2006-06-15 13:50:00,5.90843,5.90873,5.89992,5.90111,58000000.0
2006-06-15 13:55:00,5.90123,5.9017,5.89728,5.9017,59000000.0
2006-06-15 14:00:00,5.90177,5.90284,5.90065,5.90234,72000000.0
2006-06-15 14:05:00,5.90199,5.90401,5.90143,5.90339,60000000.0
2006-06-15 14:10:00,5.90402,5.90566,5.90223,5.90566,56000000.0
2006-06-15 14:15:00,5.90555,5.90599,5.89975,5.90038,76000000.0
2006-06-15 14:20:00,5.90004,5.90239,5.89964,5.90224,52000000.0
2006-06-15 14:25:00,5.90233,5.90233,5.8967,5.89897,65000000.0
2006-06-15 14:30:00,5.89976,5.91802,5.89976,5.91802,60000000.0
2006-06-15 14:35:00,5.91885,5.9189,5.90981,5.90981,63000000.0
2006-06-15 14:40:00,5.90875,5.90975,5.90577,5.90626,77000000.0
2006-06-15 14:45:00,5.90755,5.90767,5.90157,5.90213,56000000.0
2006-06-15 14:50:00,5.9024,5.90392,5.89992,5.90037,60000000.0
2006-06-15 14:55:00,5.90022,5.90194,5.89915,5.901,71000000.0
2006-06-15 15:00:00,5.89931,5.89931,5.88744,5.89059,76000000.0
2006-06-15 15:05:00,5.89049,5.89162,5.88576,5.88576,68000000.0
2006-06-15 15:10:00,5.88656,5.89116,5.88326,5.89073,61000000.0
2006-06-15 15:15:00,5.89001,5.89181,5.88421,5.88967,68000000.0
2006-06-15 15:20:00,5.88829,5.89114,5.88666,5.89058,59000000.0
2006-06-15 15:25:00,5.89153,5.89489,5.89069,5.89489,71000000.0
2006-06-15 15:30:00,5.89591,5.89708,5.89275,5.89354,68000000.0
2006-06-15 15:35:00,5.89497,5.89597,5.89317,5.89328,52000000.0
2006-06-15 15:40:00,5.89297,5.89523,5.89204,5.89485,62000000.0
2006-06-15 15:45:00,5.89588,5.89635,5.89408,5.89476,81000000.0
2006-06-15 15:50:00,5.89482,5.89482,5.89045,5.89297,75000000.0
2006-06-15 15:55:00,5.8923,5.8923,5.88716,5.89019,74000000.0
2006-06-15 16:00:00,5.89018,5.89714,5.88864,5.89646,61000000.0
2006-06-15 16:05:00,5.89516,5.89641,5.89366,5.89538,70000000.0
2006-06-15 16:10:00,5.8946,5.89488,5.8915,5.89273,64000000.0
2006-06-15 16:15:00,5.89283,5.89296,5.89037,5.89165,66000000.0
2006-06-15 16:20:00,5.89229,5.89292,5.88971,5.89147,65000000.0
2006-06-15 16:25:00,5.89164,5.89542,5.89109,5.8937,51000000.0
2006-06-15 16:30:00,5.89391,5.89607,5.89226,5.89354,53000000.0
2006-06-15 16:35:00,5.89358,5.89604,5.8923,5.8934,78000000.0
2006-06-15 16:40:00,5.8924,5.89714,5.8924,5.89714,86000000.0
2006-06-15 16:45:00,5.89715,5.89808,5.89578,5.8973,59000000.0
2006-06-15 16:50:00,5.89643,5.89895,5.89577,5.89767,66000000.0
2006-06-15 16:55:00,5.89801,5.90051,5.89651,5.90046,52000000.0
2006-06-15 17:00:00,5.90043,5.9012,5.8975,5.89952,62000000.0
2006-06-15 17:05:00,5.89983,5.90099,5.8983,5.89984,73000000.0
2006-06-15 17:10:00,5.89942,5.90153,5.89874,5.90091,57000000.0
2006-06-15 17:15:00,5.90111,5.90111,5.89747,5.89822,71000000.0
2006-06-15 17:20:00,5.89867,5.89919,5.89702,5.89808,55000000.0
2006-06-15 17:25:00,5.8985,5.90726,5.89782,5.90711,62000000.0
2006-06-15 17:30:00,5.90717,5.90841,5.90506,5.90686,63000000.0
2006-06-15 17:35:00,5.90663,5.90794,5.90442,5.9067,64000000.0
2006-06-15 17:40:00,5.90723,5.90723,5.90425,5.90478,76000000.0
2006-06-15 17:45:00,5.90546,5.90676,5.90464,5.90666,60000000.0
2006-06-15 17:50:00,5.9064,5.9064,5.90331,5.90348,86000000.0
2006-06-15 17:55:00,5.90364,5.90447,5.90118,5.90267,66000000.0
2006-06-15 18:00:00,5.90256,5.90438,5.90109,5.90212,72000000.0
2006-06-15 18:05:00,5.90216,5.90305,5.8997,5.90103,73000000.0
2006-06-15 18:10:00,5.90159,5.90276,5.90123,5.90268,58000000.0
2006-06-15 18:15:00,5.90179,5.9019,5.8995,5.90071,61000000.0
2006-06-15 18:20:00,5.90164,5.90252,5.89999,5.90122,63000000.0
2006-06-15 18:25:00,5.90169,5.90587,5.90089,5.90362,67000000.0
2006-06-15 18:30:00,5.90413,5.9044,5.9021,5.90235,65000000.0
2006-06-15 18:35:00,5.90184,5.90304,5.90056,5.90098,76000000.0
2006-06-15 18:40:00,5.9021,5.90324,5.90098,5.90225,67000000.0
2006-06-15 18:45:00,5.90201,5.90344,5.90133,5.90273,66000000.0
2006-06-15 18:50:00,5.90312,5.90317,5.90081,5.90199,63000000.0
2006-06-15 18:55:00,5.90161,5.90314,5.90096,5.90248,71000000.0
2006-06-15 19:00:00,5.90282,5.90366,5.9013,5.90249,70000000.0
2006-06-15 19:05:00,5.90146,5.90277,5.9007,5.90277,76000000.0
2006-06-15 19:10:00,5.90274,5.90274,5.90007,5.90027,68000000.0
2006-06-15 19:15:00,5.9002,5.9014,5.89711,5.89739,61000000.0
2006-06-15 19:20:00,5.89716,5.8993,5.89606,5.89827,72000000.0
2006-06-15 19:25:00,5.89798,5.90012,5.89798,5.89993,62000000.0
2006-06-15 19:30:00,5.89953,5.89991,5.89744,5.89848,66000000.0
2006-06-15 19:35:00,5.89858,5.89998,5.89753,5.89991,63000000.0
2006-06-15 19:40:00,5.89975,5.90082,5.89883,5.9005,70000000.0
2006-06-15 19:45:00,5.9,5.90086,5.89881,5.89973,70000000.0
2006-06-15 19:50:00,5.90037,5.90127,5.89819,5.89902,71000000.0
2006-06-15 19:55:00,5.89878,5.90131,5.89803,5.90025,68000000.0
2006-06-15 20:00:00,5.89964,5.90252,5.89964,5.90091,67000000.0
2006-06-15 20:05:00,5.90112,5.9027,5.9006,5.90254,65000000.0
2006-06-15 20:10:00,5.90284,5.90479,5.90188,5.90372,66000000.0
2006-06-15 20:15:00,5.90438,5.90478,5.90216,5.90396,64000000.0
2006-06-15 20:20:00,5.90375,5.90586,5.90375,5.90582,65000000.0
2006-06-15 20:25:00,5.90606,5.90615,5.90397,5.90516,63000000.0
2006-06-15 20:30:00,5.90487,5.90501,5.89934,5.9009,59000000.0
2006-06-15 20:35:00,5.90065,5.90249,5.90009,5.90122,70000000.0
2006-06-15 20:40:00,5.90151,5.90457,5.89993,5.90421,89000000.0
2006-06-15 20:45:00,5.90432,5.9048,5.9029,5.90353,67000000.0
2006-06-15 20:50:00,5.90336,5.90489,5.90263,5.90359,62000000.0
2006-06-15 20:55:00,5.90437,5.90492,5.90254,5.90341,65000000.0
2006-06-15 21:00:00,5.90348,5.90467,5.90285,5.90467,72000000.0
2006-06-15 21:05:00,5.90469,5.90508,5.90315,5.90361,66000000.0
2006-06-15 21:10:00,5.903,5.90543,5.903,5.90541,62000000.0
2006-06-15 21:15:00,5.90589,5.90589,5.90373,5.90473,68000000.0
2006-06-15 21:20:00,5.90441,5.90586,5.90345,5.90368,52000000.0
2006-06-15 21:25:00,5.90379,5.90461,5.90273,5.90273,58000000.0
2006-06-15 21:30:00,5.90383,5.90475,5.90195,5.90293,59000000.0
2006-06-15 21:35:00,5.90274,5.90402,5.90242,5.90305,88000000.0
2006-06-15 21:40:00,5.90331,5.90493,5.90237,5.90418,65000000.0
2006-06-15 21:45:00,5.90397,5.90435,5.90293,5.90293,62000000.0
2006-06-15 21:50:00,5.90325,5.90412,5.90067,5.90104,62000000.0
2006-06-15 21:55:00,5.90105,5.90339,5.9005,5.90216,72000000.0
2006-06-15 22:00:00,5.90217,5.90371,5.90071,5.90127,79000000.0
2006-06-15 22:05:00,5.9009,5.90154,5.89849,5.89887,67000000.0
2006-06-15 22:10:00,5.89957,5.89985,5.89719,5.89879,64000000.0
2006-06-15 22:15:00,5.89871,5.89921,5.89685,5.89783,69000000.0
2006-06-15 22:20:00,5.89705,5.89894,5.89635,5.89782,69000000.0
2006-06-15 22:25:00,5.89855,5.89955,5.89734,5.8993,63000000.0
2006-06-15 22:30:00,5.8976,5.8999,5.89745,5.89745,60000000.0
2006-06-15 22:35:00,5.89759,5.89975,5.89428,5.89496,56000000.0
2006-06-15 22:40:00,5.89471,5.89538,5.89193,5.89332,63000000.0
2006-06-15 22:45:00,5.89339,5.89444,5.89117,5.89171,68000000.0
2006-06-15 22:50:00,5.89173,5.89363,5.89038,5.89292,70000000.0
2006-06-15 22:55:00,5.89281,5.89348,5.89171,5.8927,64000000.0
2006-06-15 23:00:00,5.89298,5.89459,5.89199,5.89348,68000000.0
2006-06-15 23:05:00,5.89293,5.89446,5.89255,5.89424,60000000.0
2006-06-15 23:10:00,5.89409,5.89486,5.89396,5.89402,66000000.0
2006-06-15 23:15:00,5.89438,5.89482,5.89413,5.89447,65000000.0
2006-06-15 23:20:00,5.89436,5.89465,5.89413,5.89443,66000000.0
2006-06-15 23:25:00,5.89439,5.89451,5.89414,5.89415,64000000.0
2006-06-15 23:30:00,5.89438,5.89453,5.89414,5.89414,72000000.0
2006-06-15 23:35:00,5.89424,5.89644,5.89413,5.89629,62000000.0
2006-06-15 23:40:00,5.89627,5.89644,5.89474,5.8961,80000000.0
2006-06-15 23:45:00,5.89596,5.89614,5.89281,5.89336,76000000.0
2006-06-15 23:50:00,5.89354,5.89474,5.89334,5.89404,67000000.0
2006-06-15 23:55:00,5.89415,5.89534,5.89368,5.89382,76000000.0
2006-06-16 00:00:00,5.89399,5.89502,5.89348,5.89502,70000000.0
2006-06-16 00:05:00,5.89503,5.89655,5.89497,5.89655,62000000.0
2006-06-16 00:10:00,5.89615,5.89731,5.89538,5.8966,63000000.0
2006-06-16 00:15:00,5.89637,5.89675,5.89545,5.89608,65000000.0
2006-06-16 00:20:00,5.89599,5.89659,5.89504,5.89568,60000000.0
2006-06-16 00:25:00,5.89548,5.89574,5.8929,5.89401,66000000.0
2006-06-16 00:30:00,5.8943,5.89446,5.89265,5.89365,64000000.0
2006-06-16 00:35:00,5.89401,5.89438,5.89306,5.89359,80000000.0
2006-06-16 00:40:00,5.89317,5.89349,5.89166,5.89176,61000000.0
2006-06-16 00:45:00,5.89207,5.89346,5.89192,5.89313,63000000.0
2006-06-16 00:50:00,5.89318,5.89385,5.89245,5.89297,60000000.0
2006-06-16 00:55:00,5.89342,5.89342,5.89081,5.89081,66000000.0
2006-06-16 01:00:00,5.89088,5.89166,5.88993,5.89057,63000000.0
2006-06-16 01:05:00,5.8908,5.89204,5.89023,5.89144,70000000.0
2006-06-16 01:10:00,5.89155,5.89258,5.89106,5.89233,55000000.0
2006-06-16 01:15:00,5.89268,5.89305,5.89117,5.8918,63000000.0
2006-06-16 01:20:00,5.89149,5.89253,5.89086,5.89139,59000000.0
2006-06-16 01:25:00,5.89109,5.89161,5.89005,5.89149,70000000.0
2006-06-16 01:30:00,5.89149,5.89149,5.88997,5.89117,68000000.0
2006-06-16 01:35:00,5.89083,5.89142,5.88947,5.89051,71000000.0
2006-06-16 01:40:00,5.89054,5.89165,5.88987,5.88987,72000000.0
2006-06-16 01:45:00,5.88998,5.89095,5.88951,5.89009,68000000.0
2006-06-16 01:50:00,5.88974,5.89107,5.88837,5.88953,67000000.0
2006-06-16 01:55:00,5.88899,5.89028,5.88817,5.88917,61000000.0
2006-06-16 02:00:00,5.88881,5.88941,5.88805,5.88888,69000000.0
2006-06-16 02:05:00,5.88865,5.88918,5.88765,5.88906,73000000.0
2006-06-16 02:10:00,5.8885,5.8902,5.88837,5.88888,74000000.0
2006-06-16 02:15:00,5.88964,5.88997,5.8881,5.88933,70000000.0
2006-06-16 02:20:00,5.88992,5.89015,5.88824,5.88859,74000000.0
2006-06-16 02:25:00,5.88912,5.88992,5.88784,5.88795,59000000.0
2006-06-16 02:30:00,5.88837,5.8888,5.8871,5.88875,64000000.0
2006-06-16 02:35:00,5.88854,5.88972,5.88818,5.88917,71000000.0
2006-06-16 02:40:00,5.88809,5.8898,5.88653,5.88755,69000000.0
2006-06-16 02:45:00,5.88785,5.88785,5.88637,5.88702,69000000.0
2006-06-16 02:50:00,5.88618,5.88854,5.88618,5.8882,66000000.0
2006-06-16 02:55:00,5.88846,5.88865,5.8866,5.88771,65000000.0
2006-06-16 03:00:00,5.88817,5.88888,5.88683,5.88807,67000000.0
2006-06-16 03:05:00,5.88808,5.88915,5.88788,5.88915,68000000.0
2006-06-16 03:10:00,5.88902,5.89019,5.88798,5.89019,80000000.0
2006-06-16 03:15:00,5.89011,5.8913,5.88971,5.89109,50000000.0
2006-06-16 03:20:00,5.89109,5.89138,5.89002,5.89035,62000000.0
2006-06-16 03:25:00,5.89028,5.89038,5.88924,5.88969,71000000.0
2006-06-16 03:30:00,5.89003,5.89016,5.88847,5.88847,68000000.0
2006-06-16 03:35:00,5.88906,5.88959,5.88781,5.88847,60000000.0
2006-06-16 03:40:00,5.88857,5.88945,5.88819,5.88931,82000000.0
2006-06-16 03:45:00,5.88904,5.88991,5.88858,5.88988,53000000.0
2006-06-16 03:50:00,5.88953,5.88984,5.88846,5.88918,74000000.0
2006-06-16 03:55:00,5.88901,5.88976,5.88838,5.88879,63000000.0
2006-06-16 04:00:00,5.88859,5.88956,5.88686,5.88739,70000000.0
2006-06-16 04:05:00,5.88734,5.88798,5.88658,5.88743,66000000.0
2006-06-16 04:10:00,5.88744,5.88866,5.88729,5.88843,77000000.0
2006-06-16 04:15:00,5.88862,5.88883,5.88726,5.8883,57000000.0
2006-06-16 04:20:00,5.88818,5.88838,5.88737,5.88838,62000000.0
2006-06-16 04:25:00,5.88882,5.88886,5.8874,5.88843,53000000.0
2006-06-16 04:30:00,5.88847,5.88945,5.88706,5.88797,66000000.0
2006-06-16 04:35:00,5.88782,5.88838,5.88695,5.88794,64000000.0
2006-06-16 04:40:00,5.88785,5.88904,5.88768,5.88873,54000000.0
2006-06-16 04:45:00,5.88899,5.88899,5.88738,5.88837,63000000.0
2006-06-16 04:50:00,5.88837,5.88942,5.88759,5.88854,71000000.0
2006-06-16 04:55:00,5.88887,5.89063,5.88859,5.88946,65000000.0
2006-06-16 05:00:00,5.88965,5.89079,5.88911,5.88971,62000000.0
2006-06-16 05:05:00,5.89014,5.89025,5.88868,5.88927,72000000.0
2006-06-16 05:10:00,5.88964,5.89029,5.88832,5.88891,59000000.0
2006-06-16 05:15:00,5.88895,5.88972,5.88811,5.88971,67000000.0
2006-06-16 05:20:00,5.8896,5.89057,5.88863,5.89047,79000000.0
2006-06-16 05:25:00,5.89019,5.89103,5.8891,5.89094,66000000.0
2006-06-16 05:30:00,5.89063,5.89111,5.88936,5.88988,76000000.0
2006-06-16 05:35:00,5.88985,5.8909,5.88973,5.89029,78000000.0
2006-06-16 05:40:00,5.89019,5.89043,5.88985,5.89004,61000000.0
2006-06-16 05:45:00,5.8901,5.89052,5.88824,5.88917,77000000.0
2006-06-16 05:50:00,5.88933,5.89013,5.88865,5.88922,62000000.0
2006-06-16 05:55:00,5.88999,5.88999,5.88809,5.88909,70000000.0
2006-06-16 06:00:00,5.88928,5.88957,5.88801,5.88878,77000000.0
2006-06-16 06:05:00,5.88877,5.89046,5.88817,5.88999,81000000.0
2006-06-16 06:10:00,5.8897,5.89086,5.88935,5.89001,73000000.0
2006-06-16 06:15:00,5.89012,5.89144,5.88997,5.88997,69000000.0
2006-06-16 06:20:00,5.88988,5.89129,5.88988,5.89048,68000000.0
2006-06-16 06:25:00,5.89092,5.89121,5.88954,5.88962,71000000.0
2006-06-16 06:30:00,5.88978,5.89029,5.88871,5.8897,58000000.0
2006-06-16 06:35:00,5.88972,5.89053,5.88866,5.88888,72000000.0
2006-06-16 06:40:00,5.88964,5.88978,5.8886,5.8895,71000000.0
2006-06-16 06:45:00,5.88934,5.89003,5.88835,5.88967,69000000.0
2006-06-16 06:50:00,5.88926,5.89014,5.88841,5.88871,56000000.0
2006-06-16 06:55:00,5.88988,5.88988,5.88832,5.88947,64000000.0
2006-06-16 07:00:00,5.88904,5.88948,5.88753,5.88796,58000000.0
2006-06-16 07:05:00,5.88797,5.88847,5.88753,5.88812,59000000.0
2006-06-16 07:10:00,5.88786,5.88876,5.88642,5.88781,82000000.0
2006-06-16 07:15:00,5.8876,5.88765,5.88643,5.8871,80000000.0
2006-06-16 07:20:00,5.88735,5.88827,5.88687,5.88787,76000000.0
2006-06-16 07:25:00,5.88689,5.8885,5.88636,5.8877,78000000.0
2006-06-16 07:30:00,5.88709,5.88764,5.8864,5.88704,61000000.0
2006-06-16 07:35:00,5.88702,5.88861,5.88677,5.88777,63000000.0
2006-06-16 07:40:00,5.88747,5.88849,5.88682,5.88784,55000000.0
2006-06-16 07:45:00,5.88698,5.88844,5.88652,5.88753,59000000.0
2006-06-16 07:50:00,5.88832,5.88897,5.8858,5.8858,67000000.0
2006-06-16 07:55:00,5.88568,5.8886,5.8853,5.88821,62000000.0
2006-06-16 08:00:00,5.88814,5.88875,5.88689,5.88782,65000000.0
2006-06-16 08:05:00,5.88751,5.88771,5.88419,5.88559,73000000.0
2006-06-16 08:10:00,5.8849,5.88616,5.88392,5.88392,58000000.0
2006-06-16 08:15:00,5.88377,5.88714,5.88377,5.88593,59000000.0
2006-06-16 08:20:00,5.88519,5.88701,5.88159,5.88251,64000000.0
2006-06-16 08:25:00,5.88202,5.88423,5.88033,5.88423,56000000.0
2006-06-16 08:30:00,5.88377,5.88697,5.88377,5.88648,62000000.0
2006-06-16 08:35:00,5.88627,5.88656,5.88321,5.88487,56000000.0
2006-06-16 08:40:00,5.88423,5.88539,5.88301,5.88306,58000000.0
2006-06-16 08:45:00,5.8843,5.88655,5.8834,5.88498,76000000.0
2006-06-16 08:50:00,5.88525,5.88572,5.8807,5.88163,81000000.0
2006-06-16 08:55:00,5.88136,5.88509,5.88136,5.88435,70000000.0
2006-06-16 09:00:00,5.88401,5.8857,5.88255,5.88301,62000000.0
2006-06-16 09:05:00,5.88344,5.88535,5.88305,5.8848,66000000.0
2006-06-16 09:10:00,5.88486,5.88538,5.88289,5.88289,67000000.0
2006-06-16 09:15:00,5.883,5.88487,5.88179,5.88245,72000000.0
2006-06-16 09:20:00,5.88259,5.88337,5.88121,5.88262,74000000.0
2006-06-16 09:25:00,5.88304,5.8835,5.88096,5.88169,68000000.0
2006-06-16 09:30:00,5.88056,5.88255,5.87908,5.88015,69000000.0
2006-06-16 09:35:00,5.88042,5.88402,5.87971,5.88379,85000000.0
2006-06-16 09:40:00,5.88365,5.88488,5.88246,5.88387,74000000.0
2006-06-16 09:45:00,5.88397,5.88537,5.88318,5.88537,76000000.0
2006-06-16 09:50:00,5.8855,5.88649,5.88368,5.8843,74000000.0
2006-06-16 09:55:00,5.88459,5.8856,5.88213,5.88327,68000000.0
2006-06-16 10:00:00,5.88318,5.88451,5.88166,5.88286,75000000.0
2006-06-16 10:05:00,5.88302,5.88347,5.87702,5.87726,50000000.0
2006-06-16 10:10:00,5.87648,5.87791,5.87526,5.87648,70000000.0
2006-06-16 10:15:00,5.87677,5.87819,5.87619,5.87757,74000000.0
2006-06-16 10:20:00,5.87789,5.88066,5.87789,5.88006,60000000.0
2006-06-16 10:25:00,5.87982,5.88061,5.87839,5.88041,60000000.0
2006-06-16 10:30:00,5.88113,5.88187,5.87883,5.88046,57000000.0
2006-06-16 10:35:00,5.88137,5.88251,5.88023,5.88049,72000000.0
2006-06-16 10:40:00,5.88168,5.88254,5.87874,5.8799,62000000.0
2006-06-16 10:45:00,5.87978,5.88058,5.87808,5.88051,55000000.0
2006-06-16 10:50:00,5.8804,5.88102,5.8781,5.87896,72000000.0
2006-06-16 10:55:00,5.8788,5.88144,5.87729,5.87853,49000000.0
2006-06-16 11:00:00,5.87849,5.87929,5.87652,5.87697,61000000.0
2006-06-16 11:05:00,5.87692,5.87867,5.87685,5.87808,71000000.0
2006-06-16 11:10:00,5.87856,5.87885,5.87602,5.87705,67000000.0
2006-06-16 11:15:00,5.87709,5.87932,5.87643,5.87819,63000000.0
2006-06-16 11:20:00,5.87856,5.879,5.87717,5.87821,76000000.0
2006-06-16 11:25:00,5.87817,5.8788,5.87692,5.8777,64000000.0
2006-06-16 11:30:00,5.87779,5.88036,5.87718,5.87938,74000000.0
2006-06-16 11:35:00,5.87984,5.88118,5.87871,5.88096,60000000.0
2006-06-16 11:40:00,5.88165,5.88224,5.87919,5.8819,64000000.0
2006-06-16 11:45:00,5.88116,5.88305,5.87946,5.88305,62000000.0
2006-06-16 11:50:00,5.88277,5.88296,5.87988,5.88288,68000000.0
2006-06-16 11:55:00,5.88234,5.88387,5.88025,5.88097,52000000.0
2006-06-16 12:00:00,5.88298,5.8849,5.88234,5.88364,63000000.0
2006-06-16 12:05:00,5.88342,5.88513,5.88224,5.88285,61000000.0
2006-06-16 12:10:00,5.88251,5.88439,5.88163,5.88184,63000000.0
2006-06-16 12:15:00,5.88216,5.88417,5.8813,5.88267,56000000.0
2006-06-16 12:20:00,5.88149,5.88224,5.87975,5.88066,70000000.0
2006-06-16 12:25:00,5.88061,5.88278,5.87987,5.88083,57000000.0
2006-06-16 12:30:00,5.88089,5.88276,5.87813,5.8791,61000000.0
2006-06-16 12:35:00,5.87943,5.87979,5.87797,5.87924,64000000.0
2006-06-16 12:40:00,5.87973,5.88107,5.87823,5.88077,70000000.0
2006-06-16 12:45:00,5.87968,5.8814,5.87896,5.8796,65000000.0
2006-06-16 12:50:00,5.87977,5.88316,5.87939,5.88203,66000000.0
2006-06-16 12:55:00,5.88164,5.88337,5.88104,5.88337,62000000.0
2006-06-16 13:00:00,5.8836,5.8839,5.88214,5.88279,81000000.0
2006-06-16 13:05:00,5.88282,5.8849,5.88189,5.88279,77000000.0
2006-06-16 13:10:00,5.88322,5.88567,5.8825,5.88402,79000000.0
2006-06-16 13:15:00,5.88347,5.88454,5.88243,5.8836,63000000.0
2006-06-16 13:20:00,5.88339,5.88571,5.88266,5.88571,78000000.0
2006-06-16 13:25:00,5.88546,5.88713,5.88424,5.88653,62000000.0
2006-06-16 13:30:00,5.88618,5.88735,5.88442,5.88564,55000000.0
2006-06-16 13:35:00,5.88494,5.88542,5.88256,5.88324,65000000.0
2006-06-16 13:40:00,5.88369,5.88476,5.8829,5.88397,55000000.0
2006-06-16 13:45:00,5.88341,5.88419,5.88057,5.88197,64000000.0
2006-06-16 13:50:00,5.88201,5.88394,5.88146,5.88243,58000000.0
2006-06-16 13:55:00,5.8823,5.88349,5.88007,5.88131,59000000.0
2006-06-16 14:00:00,5.88156,5.88491,5.8815,5.88459,72000000.0
2006-06-16 14:05:00,5.88547,5.88606,5.88264,5.88426,60000000.0
2006-06-16 14:10:00,5.88465,5.88658,5.88341,5.88658,56000000.0
2006-06-16 14:15:00,5.88598,5.88609,5.8834,5.88496,76000000.0
2006-06-16 14:20:00,5.88484,5.88559,5.88352,5.88352,52000000.0
2006-06-16 14:25:00,5.88493,5.88617,5.88397,5.88617,65000000.0
2006-06-16 14:30:00,5.8871,5.8912,5.88612,5.88988,60000000.0
2006-06-16 14:35:00,5.88947,5.8895,5.88598,5.88916,63000000.0
2006-06-16 14:40:00,5.88868,5.89124,5.88695,5.89049,77000000.0
2006-06-16 14:45:00,5.89088,5.89111,5.88512,5.88574,56000000.0
2006-06-16 14:50:00,5.88489,5.88788,5.88256,5.88788,60000000.0
2006-06-16 14:55:00,5.8885,5.89015,5.88598,5.88691,71000000.0
2006-06-16 15:00:00,5.88751,5.88808,5.88586,5.88761,76000000.0
2006-06-16 15:05:00,5.8875,5.88862,5.88617,5.8881,68000000.0
2006-06-16 15:10:00,5.88775,5.88864,5.88572,5.88662,61000000.0
2006-06-16 15:15:00,5.88599,5.88875,5.88599,5.88787,68000000.0
2006-06-16 15:20:00,5.88805,5.89494,5.88705,5.89494,59000000.0
2006-06-16 15:25:00,5.89423,5.89659,5.89334,5.89446,71000000.0
2006-06-16 15:30:00,5.89304,5.8955,5.89263,5.89425,68000000.0
2006-06-16 15:35:00,5.89392,5.89498,5.89308,5.89337,52000000.0
2006-06-16 15:40:00,5.89377,5.89429,5.89123,5.89318,62000000.0
2006-06-16 15:45:00,5.89308,5.89552,5.89157,5.89316,81000000.0
2006-06-16 15:50:00,5.8931,5.89949,5.89208,5.89949,75000000.0
2006-06-16 15:55:00,5.90032,5.90134,5.89695,5.89982,74000000.0
2006-06-16 16:00:00,5.90002,5.90085,5.89762,5.89899,61000000.0
2006-06-16 16:05:00,5.89894,5.90151,5.89727,5.89933,70000000.0
2006-06-16 16:10:00,5.89816,5.89988,5.89662,5.8991,64000000.0
2006-06-16 16:15:00,5.89793,5.8998,5.8965,5.89688,66000000.0
2006-06-16 16:20:00,5.89801,5.89886,5.89592,5.89694,65000000.0
2006-06-16 16:25:00,5.89641,5.89712,5.89443,5.89632,51000000.0
2006-06-16 16:30:00,5.89558,5.90067,5.89455,5.89915,53000000.0
2006-06-16 16:35:00,5.89945,5.9002,5.89715,5.89852,78000000.0
2006-06-16 16:40:00,5.89813,5.90023,5.89745,5.89814,86000000.0
2006-06-16 16:45:00,5.89872,5.89951,5.89712,5.89832,59000000.0
2006-06-16 16:50:00,5.89829,5.89899,5.89279,5.89379,66000000.0
2006-06-16 16:55:00,5.89304,5.89487,5.89172,5.89208,52000000.0
2006-06-16 17:00:00,5.89301,5.89498,5.8924,5.89299,62000000.0
2006-06-16 17:05:00,5.89321,5.89621,5.89321,5.89444,73000000.0
2006-06-16 17:10:00,5.895,5.89565,5.89186,5.89329,57000000.0
2006-06-16 17:15:00,5.89346,5.89398,5.89082,5.89135,71000000.0
2006-06-16 17:20:00,5.89192,5.89805,5.89165,5.89704,55000000.0
2006-06-16 17:25:00,5.89839,5.89952,5.89514,5.89684,62000000.0
2006-06-16 17:30:00,5.89609,5.89929,5.89507,5.89837,63000000.0
2006-06-16 17:35:00,5.89943,5.89951,5.89716,5.89768,64000000.0
2006-06-16 17:40:00,5.89676,5.89842,5.89596,5.89711,76000000.0
2006-06-16 17:45:00,5.89746,5.89937,5.89533,5.89884,60000000.0
2006-06-16 17:50:00,5.89894,5.90096,5.8977,5.89955,86000000.0
2006-06-16 17:55:00,5.90032,5.90125,5.89813,5.90022,66000000.0
2006-06-16 18:00:00,5.8998,5.90047,5.89714,5.89847,72000000.0
2006-06-16 18:05:00,5.89858,5.899,5.89659,5.89743,73000000.0
2006-06-16 18:10:00,5.89716,5.89899,5.89672,5.89789,58000000.0
2006-06-16 18:15:00,5.89846,5.89846,5.89659,5.89811,61000000.0
2006-06-16 18:20:00,5.89794,5.89891,5.89724,5.8984,63000000.0
2006-06-16 18:25:00,5.89844,5.89996,5.89678,5.89885,67000000.0
2006-06-16 18:30:00,5.89926,5.90121,5.89856,5.90009,65000000.0
2006-06-16 18:35:00,5.90025,5.90211,5.89862,5.89918,76000000.0
2006-06-16 18:40:00,5.89859,5.90023,5.89516,5.89617,67000000.0
2006-06-16 18:45:00,5.89565,5.89921,5.89521,5.89863,66000000.0
2006-06-16 18:50:00,5.89788,5.89874,5.89665,5.89665,63000000.0
2006-06-16 18:55:00,5.8965,5.89982,5.8965,5.89841,71000000.0
2006-06-16 19:00:00,5.89849,5.89948,5.89677,5.89681,70000000.0
2006-06-16 19:05:00,5.8983,5.89872,5.89578,5.89638,76000000.0
2006-06-16 19:10:00,5.8966,5.89703,5.89476,5.89539,68000000.0
2006-06-16 19:15:00,5.89502,5.89855,5.89489,5.89788,61000000.0
2006-06-16 19:20:00,5.89794,5.89886,5.89584,5.89834,72000000.0
2006-06-16 19:25:00,5.8976,5.89784,5.89528,5.89698,62000000.0
2006-06-16 19:30:00,5.89726,5.89764,5.89497,5.89618,66000000.0
2006-06-16 19:35:00,5.89655,5.89681,5.89496,5.89564,63000000.0
2006-06-16 19:40:00,5.89559,5.89646,5.89425,5.89467,70000000.0
2006-06-16 19:45:00,5.89412,5.89604,5.89303,5.89303,70000000.0
2006-06-16 19:50:00,5.89342,5.89517,5.89289,5.89289,71000000.0
2006-06-16 19:55:00,5.89305,5.89446,5.89211,5.89344,68000000.0
2006-06-16 20:00:00,5.89414,5.89417,5.89175,5.89175,67000000.0
2006-06-16 20:05:00,5.89375,5.89375,5.8914,5.89249,65000000.0
2006-06-16 20:10:00,5.8923,5.89367,5.89197,5.89233,66000000.0
2006-06-16 20:15:00,5.89276,5.89364,5.89148,5.89286,64000000.0
2006-06-16 20:20:00,5.89342,5.89402,5.8918,5.89248,65000000.0
2006-06-16 20:25:00,5.89299,5.89314,5.89115,5.8924,63000000.0
2006-06-16 20:30:00,5.89195,5.89195,5.88711,5.88825,59000000.0
2006-06-16 20:35:00,5.88884,5.88886,5.88556,5.88771,70000000.0
2006-06-16 20:40:00,5.88668,5.88932,5.88668,5.88811,89000000.0
2006-06-16 20:45:00,5.88785,5.8891,5.88632,5.88739,67000000.0
2006-06-16 20:50:00,5.88724,5.88921,5.88668,5.888,62000000.0
2006-06-16 20:55:00,5.88805,5.88887,5.88692,5.88848,65000000.0
2006-06-16 21:00:00,5.88807,5.88905,5.88699,5.88796,72000000.0
2006-06-16 21:05:00,5.88812,5.88859,5.88646,5.8875,66000000.0
2006-06-16 21:10:00,5.88741,5.88857,5.88609,5.88706,62000000.0
2006-06-16 21:15:00,5.88784,5.88916,5.88642,5.88841,68000000.0
2006-06-16 21:20:00,5.88707,5.88794,5.88595,5.88656,52000000.0
2006-06-16 21:25:00,5.88698,5.89057,5.88645,5.89003,58000000.0
2006-06-16 21:30:00,5.88986,5.89091,5.88872,5.8904,59000000.0
2006-06-16 21:35:00,5.88995,5.891,5.88891,5.89029,88000000.0
2006-06-16 21:40:00,5.89065,5.89283,5.89025,5.89113,65000000.0
2006-06-16 21:45:00,5.89106,5.89385,5.89033,5.89263,62000000.0
2006-06-16 21:50:00,5.89248,5.8943,5.89173,5.89319,62000000.0
2006-06-16 21:55:00,5.89401,5.89489,5.89072,5.89193,72000000.0
2006-06-16 22:00:00,5.89196,5.89361,5.89123,5.89328,79000000.0
2006-06-16 22:05:00,5.89231,5.89372,5.89083,5.89144,67000000.0
2006-06-16 22:10:00,5.89122,5.89192,5.88991,5.89094,64000000.0
2006-06-16 22:15:00,5.89178,5.89255,5.88996,5.89045,69000000.0
2006-06-16 22:20:00,5.89128,5.89193,5.8883,5.88977,69000000.0
2006-06-16 22:25:00,5.88871,5.89006,5.8885,5.88873,63000000.0
2006-06-16 22:30:00,5.88856,5.89013,5.88726,5.88741,60000000.0
2006-06-16 22:35:00,5.88754,5.88952,5.88749,5.88826,56000000.0
2006-06-16 22:40:00,5.88841,5.89014,5.88836,5.88936,63000000.0
2006-06-16 22:45:00,5.88909,5.88986,5.88794,5.88911,68000000.0
2006-06-16 22:50:00,5.88887,5.89021,5.88799,5.88901,70000000.0
2006-06-16 22:55:00,5.89083,5.89148,5.88913,5.8902,64000000.0
2006-06-19 02:00:00,5.89163,5.89466,5.89163,5.89444,69000000.0
2006-06-19 02:05:00,5.89422,5.8947,5.89261,5.89431,73000000.0
2006-06-19 02:10:00,5.89362,5.89569,5.89362,5.89447,74000000.0
2006-06-19 02:15:00,5.89408,5.89501,5.89251,5.89375,70000000.0
2006-06-19 02:20:00,5.89383,5.89604,5.89325,5.89564,74000000.0
2006-06-19 02:25:00,5.89631,5.8967,5.89448,5.89576,59000000.0
2006-06-19 02:30:00,5.89544,5.89728,5.89471,5.89612,64000000.0
2006-06-19 02:35:00,5.89572,5.89689,5.89502,5.89588,71000000.0
2006-06-19 02:40:00,5.89672,5.89697,5.89538,5.89594,69000000.0
2006-06-19 02:45:00,5.8962,5.8989,5.89577,5.89868,69000000.0
2006-06-19 02:50:00,5.89779,5.90554,5.89779,5.90417,66000000.0
2006-06-19 02:55:00,5.90392,5.90439,5.90248,5.90415,65000000.0
2006-06-19 03:00:00,5.90318,5.90844,5.90273,5.90844,67000000.0
2006-06-19 03:05:00,5.90888,5.91347,5.9085,5.91307,68000000.0
2006-06-19 03:10:00,5.91229,5.91567,5.91042,5.91473,80000000.0
2006-06-19 03:15:00,5.91446,5.91576,5.91378,5.91523,50000000.0
2006-06-19 03:20:00,5.9151,5.91799,5.91391,5.91684,62000000.0
2006-06-19 03:25:00,5.91749,5.91972,5.91554,5.91782,71000000.0
2006-06-19 03:30:00,5.9196,5.91978,5.91772,5.91885,68000000.0
2006-06-19 03:35:00,5.91977,5.92523,5.91878,5.92354,60000000.0
2006-06-19 03:40:00,5.92332,5.92403,5.92164,5.92267,82000000.0
2006-06-19 03:45:00,5.92322,5.92347,5.92037,5.92117,53000000.0
2006-06-19 03:50:00,5.92154,5.9224,5.91978,5.92189,74000000.0
2006-06-19 03:55:00,5.92193,5.92219,5.91974,5.92085,63000000.0
2006-06-19 04:00:00,5.92058,5.92065,5.91859,5.91961,70000000.0
2006-06-19 04:05:00,5.9192,5.91983,5.91759,5.91815,66000000.0
2006-06-19 04:10:00,5.91818,5.9186,5.9169,5.91739,77000000.0
2006-06-19 04:15:00,5.91741,5.91851,5.9172,5.91851,57000000.0
2006-06-19 04:20:00,5.91864,5.91868,5.91662,5.91827,62000000.0
2006-06-19 04:25:00,5.91831,5.91891,5.91742,5.91791,53000000.0
2006-06-19 04:30:00,5.91744,5.91859,5.9166,5.91835,66000000.0
2006-06-19 04:35:00,5.9187,5.92143,5.91797,5.91966,64000000.0
2006-06-19 04:40:00,5.91972,5.92094,5.91939,5.92063,54000000.0
2006-06-19 04:45:00,5.92077,5.92077,5.91811,5.91826,63000000.0
2006-06-19 04:50:00,5.91814,5.91892,5.91752,5.91769,71000000.0
2006-06-19 04:55:00,5.91743,5.91828,5.91686,5.91791,65000000.0
2006-06-19 05:00:00,5.91707,5.91799,5.91662,5.91668,62000000.0
2006-06-19 05:05:00,5.91661,5.91772,5.91579,5.91676,72000000.0
2006-06-19 05:10:00,5.91672,5.91697,5.91552,5.91558,59000000.0
2006-06-19 05:15:00,5.91535,5.91841,5.9153,5.91791,67000000.0
2006-06-19 05:20:00,5.91794,5.91881,5.91729,5.91771,79000000.0
2006-06-19 05:25:00,5.91731,5.91973,5.91731,5.9192,66000000.0
2006-06-19 05:30:00,5.91892,5.9191,5.91667,5.91667,76000000.0
2006-06-19 05:35:00,5.91662,5.91765,5.91597,5.91693,78000000.0
2006-06-19 05:40:00,5.91724,5.91733,5.91549,5.91626,61000000.0
2006-06-19 05:45:00,5.9165,5.91743,5.91604,5.91648,77000000.0
2006-06-19 05:50:00,5.91622,5.91713,5.91551,5.91558,62000000.0
2006-06-19 05:55:00,5.91595,5.91744,5.91566,5.91635,70000000.0
2006-06-19 06:00:00,5.91638,5.91758,5.91597,5.91634,77000000.0
2006-06-19 06:05:00,5.91629,5.91689,5.91555,5.91655,81000000.0
2006-06-19 06:10:00,5.91551,5.91646,5.91494,5.91517,73000000.0
2006-06-19 06:15:00,5.91505,5.91629,5.91502,5.91534,69000000.0
2006-06-19 06:20:00,5.91496,5.91759,5.91496,5.91645,68000000.0
2006-06-19 06:25:00,5.91651,5.91847,5.91611,5.91709,71000000.0
2006-06-19 06:30:00,5.91699,5.91873,5.9161,5.91873,58000000.0
2006-06-19 06:35:00,5.9187,5.9187,5.91694,5.91795,72000000.0
2006-06-19 06:40:00,5.91807,5.9187,5.91718,5.91805,71000000.0
2006-06-19 06:45:00,5.91735,5.91876,5.91694,5.91711,69000000.0
2006-06-19 06:50:00,5.91702,5.9181,5.91639,5.91706,56000000.0
2006-06-19 06:55:00,5.91671,5.91761,5.91584,5.91629,64000000.0
2006-06-19 07:00:00,5.91597,5.91814,5.91577,5.9174,58000000.0
2006-06-19 07:05:00,5.91754,5.9188,5.91625,5.91708,59000000.0
2006-06-19 07:10:00,5.91723,5.91822,5.91613,5.91822,82000000.0
2006-06-19 07:15:00,5.91789,5.91807,5.91565,5.91801,80000000.0
2006-06-19 07:20:00,5.91823,5.91834,5.91578,5.9162,76000000.0
2006-06-19 07:25:00,5.91592,5.91762,5.91532,5.91749,78000000.0
2006-06-19 07:30:00,5.91673,5.91724,5.91483,5.91631,61000000.0
2006-06-19 07:35:00,5.91645,5.91704,5.91542,5.91559,63000000.0
2006-06-19 07:40:00,5.91566,5.91751,5.91525,5.91525,55000000.0
2006-06-19 07:45:00,5.91516,5.917,5.91385,5.91557,59000000.0
2006-06-19 07:50:00,5.91522,5.91602,5.91416,5.91525,67000000.0
2006-06-19 07:55:00,5.91525,5.91569,5.91115,5.91224,62000000.0
2006-06-19 08:00:00,5.91181,5.91322,5.91084,5.91092,65000000.0
2006-06-19 08:05:00,5.91121,5.91301,5.91037,5.91197,73000000.0
2006-06-19 08:10:00,5.91207,5.91324,5.90998,5.91154,58000000.0
2006-06-19 08:15:00,5.91178,5.91833,5.9117,5.91673,59000000.0
2006-06-19 08:20:00,5.91732,5.91874,5.91633,5.91723,64000000.0
2006-06-19 08:25:00,5.91732,5.91866,5.91451,5.91564,56000000.0
2006-06-19 08:30:00,5.91497,5.91536,5.91197,5.91316,62000000.0
2006-06-19 08:35:00,5.91292,5.91326,5.90997,5.91088,56000000.0
2006-06-19 08:40:00,5.91123,5.91123,5.90716,5.91098,58000000.0
2006-06-19 08:45:00,5.91156,5.91205,5.90927,5.91205,76000000.0
2006-06-19 08:50:00,5.91197,5.91219,5.90986,5.91138,81000000.0
2006-06-19 08:55:00,5.91096,5.91096,5.90803,5.90931,70000000.0
2006-06-19 09:00:00,5.90936,5.91013,5.90525,5.90942,62000000.0
2006-06-19 09:05:00,5.90929,5.91297,5.90862,5.91093,66000000.0
2006-06-19 09:10:00,5.90962,5.91065,5.90881,5.90946,67000000.0
2006-06-19 09:15:00,5.90958,5.91191,5.90878,5.90979,72000000.0
2006-06-19 09:20:00,5.91043,5.91162,5.90848,5.90925,74000000.0
2006-06-19 09:25:00,5.90892,5.91008,5.90763,5.90918,68000000.0
2006-06-19 09:30:00,5.90941,5.90963,5.90746,5.90911,69000000.0
2006-06-19 09:35:00,5.9089,5.91018,5.90736,5.90983,85000000.0
2006-06-19 09:40:00,5.90875,5.9107,5.90783,5.90783,74000000.0
2006-06-19 09:45:00,5.90959,5.91275,5.90935,5.91083,76000000.0
2006-06-19 09:50:00,5.91154,5.91373,5.91069,5.91303,74000000.0
2006-06-19 09:55:00,5.9132,5.91593,5.91248,5.91562,68000000.0
2006-06-19 10:00:00,5.91491,5.91557,5.91286,5.91557,75000000.0
2006-06-19 10:05:00,5.91637,5.91703,5.91515,5.91611,50000000.0
2006-06-19 10:10:00,5.9157,5.9173,5.9142,5.91459,70000000.0
2006-06-19 10:15:00,5.91396,5.91474,5.91054,5.91153,74000000.0
2006-06-19 10:20:00,5.91144,5.91322,5.91055,5.91235,60000000.0
2006-06-19 10:25:00,5.91207,5.91266,5.91039,5.91212,60000000.0
2006-06-19 10:30:00,5.91281,5.91414,5.91175,5.91201,57000000.0
2006-06-19 10:35:00,5.91255,5.91677,5.91255,5.91541,72000000.0
2006-06-19 10:40:00,5.91662,5.91681,5.9143,5.91538,62000000.0
2006-06-19 10:45:00,5.91471,5.91572,5.91341,5.91398,55000000.0
2006-06-19 10:50:00,5.91414,5.91597,5.91396,5.91512,72000000.0
2006-06-19 10:55:00,5.91559,5.91611,5.91376,5.91376,49000000.0
2006-06-19 11:00:00,5.91371,5.91592,5.91342,5.9154,61000000.0
2006-06-19 11:05:00,5.91616,5.91616,5.91367,5.91476,71000000.0
2006-06-19 11:10:00,5.91454,5.91555,5.91338,5.91491,67000000.0
2006-06-19 11:15:00,5.91455,5.91617,5.91412,5.91594,63000000.0
2006-06-19 11:20:00,5.91574,5.91608,5.91407,5.91515,76000000.0
2006-06-19 11:25:00,5.9157,5.9157,5.91332,5.91498,64000000.0
2006-06-19 11:30:00,5.91499,5.91619,5.91313,5.91396,74000000.0
2006-06-19 11:35:00,5.91367,5.91497,5.91325,5.91472,60000000.0
2006-06-19 11:40:00,5.91482,5.91613,5.91319,5.91483,64000000.0
2006-06-19 11:45:00,5.91485,5.91543,5.91318,5.9139,62000000.0
2006-06-19 11:50:00,5.913,5.91548,5.9116,5.91407,68000000.0
2006-06-19 11:55:00,5.91564,5.91712,5.91418,5.91418,52000000.0
2006-06-19 12:00:00,5.91471,5.91484,5.9116,5.91419,63000000.0
2006-06-19 12:05:00,5.91473,5.91473,5.91088,5.91203,61000000.0
2006-06-19 12:10:00,5.91082,5.9147,5.91082,5.91263,63000000.0
2006-06-19 12:15:00,5.91328,5.91592,5.91236,5.91592,56000000.0
2006-06-19 12:20:00,5.91611,5.91703,5.91496,5.91663,70000000.0
2006-06-19 12:25:00,5.91662,5.91896,5.915,5.91745,57000000.0
2006-06-19 12:30:00,5.91816,5.91816,5.91617,5.91706,61000000.0
2006-06-19 12:35:00,5.91726,5.91793,5.91521,5.91586,64000000.0
2006-06-19 12:40:00,5.91597,5.9198,5.91597,5.91891,70000000.0
2006-06-19 12:45:00,5.91772,5.91997,5.91648,5.91718,65000000.0
2006-06-19 12:50:00,5.91676,5.91852,5.91634,5.91815,66000000.0
2006-06-19 12:55:00,5.91813,5.91813,5.91581,5.91769,62000000.0
2006-06-19 13:00:00,5.91827,5.91845,5.91595,5.91662,81000000.0
2006-06-19 13:05:00,5.91682,5.91769,5.91491,5.91577,77000000.0
2006-06-19 13:10:00,5.9163,5.917,5.91482,5.91583,79000000.0
2006-06-19 13:15:00,5.91611,5.91742,5.91494,5.91627,63000000.0
2006-06-19 13:20:00,5.91592,5.91724,5.91406,5.91499,78000000.0
2006-06-19 13:25:00,5.91484,5.91704,5.91459,5.91561,62000000.0
2006-06-19 13:30:00,5.91544,5.9167,5.9137,5.91629,55000000.0
2006-06-19 13:35:00,5.9157,5.91672,5.91437,5.91459,65000000.0
2006-06-19 13:40:00,5.91445,5.91566,5.91346,5.91524,55000000.0
2006-06-19 13:45:00,5.91493,5.9161,5.91406,5.91607,64000000.0
2006-06-19 13:50:00,5.91564,5.91643,5.91408,5.91575,58000000.0
2006-06-19 13:55:00,5.91411,5.9158,5.91204,5.91308,59000000.0
2006-06-19 14:00:00,5.91338,5.91485,5.9124,5.91382,72000000.0
2006-06-19 14:05:00,5.91348,5.91618,5.91218,5.91552,60000000.0
2006-06-19 14:10:00,5.91565,5.91675,5.91461,5.91495,56000000.0
2006-06-19 14:15:00,5.91537,5.9166,5.91378,5.9154,76000000.0
2006-06-19 14:20:00,5.91693,5.92213,5.91682,5.92009,52000000.0
2006-06-19 14:25:00,5.92059,5.92449,5.92009,5.92449,65000000.0
2006-06-19 14:30:00,5.92329,5.92538,5.92246,5.92349,60000000.0
2006-06-19 14:35:00,5.92365,5.92484,5.921,5.92259,63000000.0
2006-06-19 14:40:00,5.92188,5.92366,5.92139,5.92297,77000000.0
2006-06-19 14:45:00,5.92196,5.92462,5.92176,5.92462,56000000.0
2006-06-19 14:50:00,5.92406,5.92406,5.92113,5.92251,60000000.0
2006-06-19 14:55:00,5.92306,5.92525,5.92261,5.92343,71000000.0
2006-06-19 15:00:00,5.92442,5.92895,5.92385,5.92755,76000000.0
2006-06-19 15:05:00,5.92782,5.93052,5.92695,5.92795,68000000.0
2006-06-19 15:10:00,5.92856,5.92856,5.9261,5.92791,61000000.0
2006-06-19 15:15:00,5.92805,5.929,5.92574,5.9272,68000000.0
2006-06-19 15:20:00,5.92621,5.92761,5.92484,5.92523,59000000.0
2006-06-19 15:25:00,5.9256,5.92705,5.92422,5.92615,71000000.0
2006-06-19 15:30:00,5.92537,5.92803,5.92337,5.92784,68000000.0
2006-06-19 15:35:00,5.92813,5.92836,5.92427,5.92504,52000000.0
2006-06-19 15:40:00,5.92531,5.92616,5.92247,5.92458,62000000.0
2006-06-19 15:45:00,5.92456,5.92516,5.92266,5.92385,81000000.0
2006-06-19 15:50:00,5.92424,5.92589,5.9231,5.92442,75000000.0
2006-06-19 15:55:00,5.92488,5.92732,5.92473,5.92531,74000000.0
2006-06-19 16:00:00,5.92523,5.92765,5.92499,5.92639,61000000.0
2006-06-19 16:05:00,5.9266,5.92905,5.92537,5.92905,70000000.0
2006-06-19 16:10:00,5.92848,5.9296,5.92684,5.92882,64000000.0
2006-06-19 16:15:00,5.9293,5.93015,5.92673,5.92685,66000000.0
2006-06-19 16:20:00,5.92656,5.92788,5.9256,5.92713,65000000.0
2006-06-19 16:25:00,5.9263,5.92663,5.92311,5.92311,51000000.0
2006-06-19 16:30:00,5.92326,5.92588,5.92271,5.92483,53000000.0
2006-06-19 16:35:00,5.92458,5.93065,5.92458,5.92937,78000000.0
2006-06-19 16:40:00,5.92962,5.93198,5.92877,5.93156,86000000.0
2006-06-19 16:45:00,5.93153,5.93312,5.928,5.92946,59000000.0
2006-06-19 16:50:00,5.92931,5.93139,5.92866,5.93025,66000000.0
2006-06-19 16:55:00,5.9302,5.93242,5.92984,5.93108,52000000.0
2006-06-19 17:00:00,5.93188,5.93322,5.93031,5.93144,62000000.0
2006-06-19 17:05:00,5.92987,5.93012,5.92456,5.92646,73000000.0
2006-06-19 17:10:00,5.92557,5.92826,5.92476,5.92627,57000000.0
2006-06-19 17:15:00,5.92603,5.92837,5.92565,5.92732,71000000.0
2006-06-19 17:20:00,5.92771,5.92981,5.92701,5.92782,55000000.0
2006-06-19 17:25:00,5.92839,5.93023,5.92737,5.92977,62000000.0
2006-06-19 17:30:00,5.93039,5.9309,5.92835,5.92923,63000000.0
2006-06-19 17:35:00,5.93018,5.93106,5.92793,5.92929,64000000.0
2006-06-19 17:40:00,5.92965,5.9303,5.92788,5.92909,76000000.0
2006-06-19 17:45:00,5.92954,5.92992,5.92682,5.92774,60000000.0
2006-06-19 17:50:00,5.92775,5.92855,5.92499,5.92625,86000000.0
2006-06-19 17:55:00,5.92588,5.92701,5.92083,5.92201,66000000.0
2006-06-19 18:00:00,5.92034,5.92226,5.91883,5.92218,72000000.0
2006-06-19 18:05:00,5.92207,5.92335,5.91995,5.92209,73000000.0
2006-06-19 18:10:00,5.92262,5.92393,5.92108,5.92292,58000000.0
2006-06-19 18:15:00,5.92277,5.92373,5.92148,5.923,61000000.0
2006-06-19 18:20:00,5.92294,5.92408,5.92177,5.92256,63000000.0
2006-06-19 18:25:00,5.92243,5.92329,5.92104,5.92317,67000000.0
2006-06-19 18:30:00,5.92321,5.9234,5.9196,5.92176,65000000.0
2006-06-19 18:35:00,5.92109,5.92328,5.9208,5.92177,76000000.0
2006-06-19 18:40:00,5.92186,5.92562,5.92159,5.92431,67000000.0
2006-06-19 18:45:00,5.92458,5.92561,5.92277,5.92277,66000000.0
2006-06-19 18:50:00,5.92307,5.92597,5.92244,5.92495,63000000.0
2006-06-19 18:55:00,5.92415,5.9249,5.92131,5.92364,71000000.0
2006-06-19 19:00:00,5.92293,5.92323,5.92007,5.92043,70000000.0
2006-06-19 19:05:00,5.92045,5.92142,5.91845,5.92041,76000000.0
2006-06-19 19:10:00,5.92147,5.92176,5.91959,5.92168,68000000.0
2006-06-19 19:15:00,5.92239,5.9253,5.9209,5.92466,61000000.0
2006-06-19 19:20:00,5.92475,5.92571,5.92312,5.92569,72000000.0
2006-06-19 19:25:00,5.9253,5.92629,5.92423,5.92445,62000000.0
2006-06-19 19:30:00,5.92433,5.92584,5.9234,5.92573,66000000.0
2006-06-19 19:35:00,5.92585,5.92585,5.9229,5.92383,63000000.0
2006-06-19 19:40:00,5.92432,5.92571,5.92328,5.92554,70000000.0
2006-06-19 19:45:00,5.92523,5.92582,5.92333,5.92532,70000000.0
2006-06-19 19:50:00,5.92552,5.92608,5.92343,5.92608,71000000.0
2006-06-19 19:55:00,5.92637,5.92811,5.92503,5.926,68000000.0
2006-06-19 20:00:00,5.92627,5.92804,5.92515,5.92515,67000000.0
2006-06-19 20:05:00,5.92574,5.92725,5.92458,5.92531,65000000.0
2006-06-19 20:10:00,5.9254,5.92596,5.92315,5.92385,66000000.0
2006-06-19 20:15:00,5.92395,5.92395,5.92182,5.92321,64000000.0
2006-06-19 20:20:00,5.92313,5.92346,5.92143,5.92232,65000000.0
2006-06-19 20:25:00,5.92252,5.92351,5.92107,5.92173,63000000.0
2006-06-19 20:30:00,5.92151,5.9225,5.92049,5.92151,59000000.0
2006-06-19 20:35:00,5.92172,5.92176,5.91961,5.91985,70000000.0
2006-06-19 20:40:00,5.9205,5.92145,5.91866,5.91933,89000000.0
2006-06-19 20:45:00,5.91944,5.92146,5.91826,5.92059,67000000.0
2006-06-19 20:50:00,5.92046,5.92223,5.91976,5.92058,62000000.0
2006-06-19 20:55:00,5.92065,5.92165,5.91822,5.92089,65000000.0
2006-06-19 21:00:00,5.92123,5.92212,5.91913,5.92024,72000000.0
2006-06-19 21:05:00,5.92038,5.92257,5.92029,5.92153,66000000.0
2006-06-19 21:10:00,5.92079,5.92364,5.91981,5.9218,62000000.0
2006-06-19 21:15:00,5.92194,5.92349,5.92122,5.9228,68000000.0
2006-06-19 21:20:00,5.92351,5.92382,5.92057,5.92089,52000000.0
2006-06-19 21:25:00,5.92093,5.92272,5.92057,5.92151,58000000.0
2006-06-19 21:30:00,5.92195,5.92402,5.92143,5.9222,59000000.0
2006-06-19 21:35:00,5.92217,5.92337,5.91953,5.91958,88000000.0
2006-06-19 21:40:00,5.91962,5.92137,5.91861,5.91913,65000000.0
2006-06-19 21:45:00,5.91941,5.92215,5.91864,5.92121,62000000.0
2006-06-19 21:50:00,5.92102,5.92246,5.92048,5.92153,62000000.0
2006-06-19 21:55:00,5.92148,5.9225,5.91965,5.91985,72000000.0
2006-06-19 22:00:00,5.91946,5.92133,5.91854,5.91877,79000000.0
2006-06-19 22:05:00,5.9189,5.91955,5.91781,5.91879,67000000.0
2006-06-19 22:10:00,5.91846,5.91894,5.91658,5.91839,64000000.0
2006-06-19 22:15:00,5.91838,5.91877,5.91657,5.91766,69000000.0
2006-06-19 22:20:00,5.91617,5.91916,5.91562,5.91735,69000000.0
2006-06-19 22:25:00,5.91707,5.91926,5.91671,5.91781,63000000.0
2006-06-19 22:30:00,5.91895,5.91935,5.91742,5.9186,60000000.0
2006-06-19 22:35:00,5.91866,5.91964,5.91744,5.91866,56000000.0
2006-06-19 22:40:00,5.919,5.92012,5.91743,5.91878,63000000.0
2006-06-19 22:45:00,5.92005,5.92211,5.91878,5.92203,68000000.0
2006-06-19 22:50:00,5.92221,5.92221,5.91944,5.9208,70000000.0
2006-06-19 22:55:00,5.92117,5.92413,5.91894,5.9225,64000000.0
2006-06-19 23:00:00,5.92197,5.92236,5.92063,5.92206,68000000.0
2006-06-19 23:05:00,5.92221,5.9224,5.91959,5.91999,60000000.0
2006-06-19 23:10:00,5.91972,5.92139,5.91901,5.91958,66000000.0
2006-06-19 23:15:00,5.91998,5.92145,5.91998,5.92145,65000000.0
2006-06-19 23:20:00,5.92131,5.92167,5.91714,5.91895,66000000.0
2006-06-19 23:25:00,5.91969,5.92036,5.91821,5.91884,64000000.0
2006-06-19 23:30:00,5.919,5.921,5.919,5.92074,72000000.0
2006-06-19 23:35:00,5.92076,5.92156,5.91949,5.9202,62000000.0
2006-06-19 23:40:00,5.92029,5.92159,5.91878,5.92015,80000000.0
2006-06-19 23:45:00,5.91995,5.92334,5.91905,5.91936,76000000.0
2006-06-19 23:50:00,5.91956,5.92282,5.91956,5.92069,67000000.0
2006-06-19 23:55:00,5.92071,5.92338,5.92061,5.92111,76000000.0
2006-06-20 00:00:00,5.92164,5.92289,5.92033,5.92157,70000000.0
2006-06-20 00:05:00,5.92249,5.92318,5.92137,5.92217,62000000.0
2006-06-20 00:10:00,5.92196,5.92308,5.9216,5.9218,63000000.0
2006-06-20 00:15:00,5.92151,5.92256,5.92086,5.92108,65000000.0
2006-06-20 00:20:00,5.92067,5.92107,5.92033,5.92107,60000000.0
2006-06-20 00:25:00,5.92084,5.92165,5.91998,5.92054,66000000.0
2006-06-20 00:30:00,5.9201,5.92214,5.91941,5.92081,64000000.0
2006-06-20 00:35:00,5.92112,5.92221,5.92009,5.92025,80000000.0
2006-06-20 00:40:00,5.91998,5.92029,5.91809,5.91888,61000000.0
2006-06-20 00:45:00,5.91944,5.92125,5.91838,5.92072,63000000.0
2006-06-20 00:50:00,5.92039,5.92125,5.91969,5.91997,60000000.0
2006-06-20 00:55:00,5.91925,5.92069,5.91852,5.91932,66000000.0
2006-06-20 01:00:00,5.91923,5.92082,5.91902,5.91958,63000000.0
2006-06-20 01:05:00,5.91998,5.92073,5.9188,5.91979,70000000.0
2006-06-20 01:10:00,5.92008,5.92239,5.91959,5.9205,55000000.0
2006-06-20 01:15:00,5.92122,5.92186,5.91979,5.92112,63000000.0
2006-06-20 01:20:00,5.92056,5.92164,5.9197,5.92004,59000000.0
2006-06-20 01:25:00,5.92014,5.92146,5.91984,5.9204,70000000.0
2006-06-20 01:30:00,5.92035,5.92179,5.91969,5.92036,68000000.0
2006-06-20 01:35:00,5.91966,5.92088,5.91909,5.92007,71000000.0
2006-06-20 01:40:00,5.92017,5.92164,5.91946,5.91971,72000000.0
2006-06-20 01:45:00,5.92008,5.92212,5.9192,5.92157,68000000.0
2006-06-20 01:50:00,5.92159,5.92323,5.91807,5.91807,67000000.0
2006-06-20 01:55:00,5.91936,5.92176,5.91768,5.92152,61000000.0
2006-06-20 02:00:00,5.92112,5.9247,5.92102,5.92328,69000000.0
2006-06-20 02:05:00,5.92304,5.92688,5.92191,5.92587,73000000.0
2006-06-20 02:10:00,5.92663,5.9277,5.92509,5.92603,74000000.0
2006-06-20 02:15:00,5.92591,5.92672,5.92436,5.92538,70000000.0
2006-06-20 02:20:00,5.92609,5.92628,5.92351,5.92462,74000000.0
2006-06-20 02:25:00,5.92486,5.9272,5.92431,5.92664,59000000.0
2006-06-20 02:30:00,5.92637,5.92769,5.92555,5.92746,64000000.0
2006-06-20 02:35:00,5.927,5.92905,5.92678,5.92888,71000000.0
2006-06-20 02:40:00,5.92888,5.92995,5.92754,5.92995,69000000.0
2006-06-20 02:45:00,5.92981,5.93142,5.9292,5.93113,69000000.0
2006-06-20 02:50:00,5.93144,5.93144,5.92875,5.92966,66000000.0
2006-06-20 02:55:00,5.92853,5.93021,5.92807,5.92813,65000000.0
2006-06-20 03:00:00,5.92797,5.9302,5.92706,5.92706,67000000.0
2006-06-20 03:05:00,5.92731,5.92836,5.92515,5.92608,68000000.0
2006-06-20 03:10:00,5.92628,5.92702,5.92484,5.92669,80000000.0
2006-06-20 03:15:00,5.92609,5.9292,5.92609,5.9268,50000000.0
2006-06-20 03:20:00,5.92655,5.93028,5.92637,5.92839,62000000.0
2006-06-20 03:25:00,5.92837,5.93104,5.92836,5.92983,71000000.0
2006-06-20 03:30:00,5.92973,5.92973,5.92516,5.92527,68000000.0
2006-06-20 03:35:00,5.92527,5.92635,5.9232,5.92577,60000000.0
2006-06-20 03:40:00,5.92549,5.92624,5.92372,5.92551,82000000.0
2006-06-20 03:45:00,5.92491,5.92674,5.92449,5.92551,53000000.0
2006-06-20 03:50:00,5.92515,5.9263,5.92459,5.92576,74000000.0
2006-06-20 03:55:00,5.92537,5.92655,5.92457,5.92483,63000000.0
2006-06-20 04:00:00,5.92497,5.92665,5.92434,5.92665,70000000.0
2006-06-20 04:05:00,5.92678,5.92684,5.92419,5.92474,66000000.0
2006-06-20 04:10:00,5.92493,5.92693,5.92493,5.92586,77000000.0
2006-06-20 04:15:00,5.9258,5.92678,5.92446,5.92471,57000000.0
2006-06-20 04:20:00,5.92532,5.92686,5.92421,5.92541,62000000.0
2006-06-20 04:25:00,5.92548,5.92594,5.9238,5.92474,53000000.0
2006-06-20 04:30:00,5.92412,5.92569,5.92347,5.92499,66000000.0
2006-06-20 04:35:00,5.92538,5.92549,5.92303,5.92303,64000000.0
2006-06-20 04:40:00,5.92287,5.92499,5.92258,5.92366,54000000.0
2006-06-20 04:45:00,5.92374,5.92409,5.922,5.92274,63000000.0
2006-06-20 04:50:00,5.92267,5.92447,5.92202,5.92363,71000000.0
2006-06-20 04:55:00,5.92376,5.92489,5.92284,5.92345,65000000.0
2006-06-20 05:00:00,5.92275,5.92464,5.92249,5.92435,62000000.0
2006-06-20 05:05:00,5.92516,5.92521,5.92317,5.92408,72000000.0
2006-06-20 05:10:00,5.92535,5.92536,5.92307,5.92397,59000000.0
2006-06-20 05:15:00,5.92381,5.92516,5.92313,5.92375,67000000.0
2006-06-20 05:20:00,5.92391,5.92533,5.92266,5.92278,79000000.0
2006-06-20 05:25:00,5.92297,5.92545,5.92226,5.92465,66000000.0
2006-06-20 05:30:00,5.92448,5.92566,5.92327,5.92338,76000000.0
2006-06-20 05:35:00,5.92317,5.92539,5.92317,5.92395,78000000.0
2006-06-20 05:40:00,5.92534,5.92534,5.92249,5.92365,61000000.0
2006-06-20 05:45:00,5.9233,5.92511,5.92322,5.92405,77000000.0
2006-06-20 05:50:00,5.92431,5.92609,5.92377,5.92377,62000000.0
2006-06-20 05:55:00,5.92411,5.92591,5.92334,5.92419,70000000.0
2006-06-20 06:00:00,5.92457,5.9258,5.92328,5.92349,77000000.0
2006-06-20 06:05:00,5.92357,5.92495,5.92346,5.92426,81000000.0
2006-06-20 06:10:00,5.92459,5.92496,5.9231,5.92467,73000000.0
2006-06-20 06:15:00,5.92445,5.92533,5.92289,5.92474,69000000.0
2006-06-20 06:20:00,5.92484,5.92546,5.92212,5.92236,68000000.0
2006-06-20 06:25:00,5.92272,5.92511,5.92272,5.92398,71000000.0
2006-06-20 06:30:00,5.92445,5.92681,5.92406,5.92636,58000000.0
2006-06-20 06:35:00,5.92654,5.92721,5.92445,5.92455,72000000.0
2006-06-20 06:40:00,5.92467,5.9268,5.92448,5.92552,71000000.0
2006-06-20 06:45:00,5.92525,5.92669,5.9236,5.92404,69000000.0
2006-06-20 06:50:00,5.92396,5.92526,5.9236,5.92378,56000000.0
2006-06-20 06:55:00,5.92371,5.92417,5.92181,5.92354,64000000.0
2006-06-20 07:00:00,5.92454,5.92522,5.92309,5.92404,58000000.0
2006-06-20 07:05:00,5.92292,5.92549,5.92292,5.92461,59000000.0
2006-06-20 07:10:00,5.92436,5.92527,5.9207,5.92115,82000000.0
2006-06-20 07:15:00,5.92175,5.92224,5.91979,5.91979,80000000.0
2006-06-20 07:20:00,5.92021,5.9215,5.91784,5.91784,76000000.0
2006-06-20 07:25:00,5.91828,5.92109,5.91761,5.91842,78000000.0
2006-06-20 07:30:00,5.91887,5.91887,5.91519,5.916,61000000.0
2006-06-20 07:35:00,5.91578,5.91751,5.91466,5.91703,63000000.0
2006-06-20 07:40:00,5.91707,5.91811,5.91569,5.91624,55000000.0
2006-06-20 07:45:00,5.91576,5.91766,5.91453,5.91557,59000000.0
2006-06-20 07:50:00,5.91646,5.91794,5.91545,5.91701,67000000.0
2006-06-20 07:55:00,5.91799,5.9185,5.91512,5.91642,62000000.0
2006-06-20 08:00:00,5.91685,5.91745,5.91346,5.91576,65000000.0
2006-06-20 08:05:00,5.9152,5.91697,5.91477,5.91683,73000000.0
2006-06-20 08:10:00,5.91634,5.91858,5.91541,5.91788,58000000.0
2006-06-20 08:15:00,5.91885,5.91951,5.91677,5.91686,59000000.0
2006-06-20 08:20:00,5.91734,5.91869,5.9165,5.91831,64000000.0
2006-06-20 08:25:00,5.91804,5.91966,5.91694,5.91795,56000000.0
2006-06-20 08:30:00,5.9185,5.92128,5.9185,5.91931,62000000.0
2006-06-20 08:35:00,5.92091,5.92167,5.91741,5.91928,56000000.0
2006-06-20 08:40:00,5.91976,5.92078,5.91727,5.91947,58000000.0
2006-06-20 08:45:00,5.91902,5.92043,5.91684,5.91971,76000000.0
2006-06-20 08:50:00,5.91938,5.92009,5.9175,5.91889,81000000.0
2006-06-20 08:55:00,5.91706,5.91835,5.91352,5.91611,70000000.0
2006-06-20 09:00:00,5.91555,5.91587,5.91308,5.91372,62000000.0
2006-06-20 09:05:00,5.91366,5.91583,5.91281,5.91553,66000000.0
2006-06-20 09:10:00,5.9145,5.91629,5.91148,5.91499,67000000.0
2006-06-20 09:15:00,5.91506,5.91828,5.91479,5.91717,72000000.0
2006-06-20 09:20:00,5.91762,5.91925,5.9169,5.91785,74000000.0
2006-06-20 09:25:00,5.91837,5.91861,5.9161,5.9174,68000000.0
2006-06-20 09:30:00,5.91778,5.91922,5.9173,5.91795,69000000.0
2006-06-20 09:35:00,5.91732,5.91855,5.91632,5.91689,85000000.0
2006-06-20 09:40:00,5.91739,5.9188,5.91631,5.91685,74000000.0
2006-06-20 09:45:00,5.91659,5.91945,5.91447,5.91945,76000000.0
2006-06-20 09:50:00,5.91987,5.92089,5.91815,5.91892,74000000.0
2006-06-20 09:55:00,5.91903,5.91976,5.91678,5.91694,68000000.0
2006-06-20 10:00:00,5.91765,5.91899,5.91635,5.9188,75000000.0
2006-06-20 10:05:00,5.91901,5.91968,5.91779,5.91837,50000000.0
2006-06-20 10:10:00,5.91867,5.91948,5.91785,5.9182,70000000.0
2006-06-20 10:15:00,5.91905,5.92194,5.91823,5.92082,74000000.0
2006-06-20 10:20:00,5.92051,5.92163,5.91892,5.9194,60000000.0
2006-06-20 10:25:00,5.91935,5.9245,5.91903,5.92434,60000000.0
2006-06-20 10:30:00,5.92357,5.9239,5.92203,5.92262,57000000.0
2006-06-20 10:35:00,5.9224,5.9235,5.92179,5.92264,72000000.0
2006-06-20 10:40:00,5.92292,5.92441,5.92185,5.92441,62000000.0
2006-06-20 10:45:00,5.92356,5.92541,5.92275,5.9252,55000000.0
2006-06-20 10:50:00,5.92491,5.92556,5.92261,5.92367,72000000.0
2006-06-20 10:55:00,5.92419,5.92435,5.92184,5.92285,49000000.0
2006-06-20 11:00:00,5.92272,5.92452,5.92204,5.92367,61000000.0
2006-06-20 11:05:00,5.92363,5.92436,5.92197,5.92409,71000000.0
2006-06-20 11:10:00,5.92392,5.92567,5.92287,5.92524,67000000.0
2006-06-20 11:15:00,5.92562,5.92667,5.92301,5.92317,63000000.0
2006-06-20 11:20:00,5.92421,5.92492,5.92256,5.9238,76000000.0
2006-06-20 11:25:00,5.92389,5.92663,5.92324,5.92508,64000000.0
2006-06-20 11:30:00,5.92505,5.92818,5.92505,5.92706,74000000.0
2006-06-20 11:35:00,5.92705,5.92726,5.92469,5.92662,60000000.0
2006-06-20 11:40:00,5.92661,5.92668,5.92504,5.92635,64000000.0
2006-06-20 11:45:00,5.92615,5.92744,5.92516,5.92686,62000000.0
2006-06-20 11:50:00,5.92793,5.93105,5.92755,5.93092,68000000.0
2006-06-20 11:55:00,5.93068,5.932,5.92967,5.93052,52000000.0
2006-06-20 12:00:00,5.9305,5.93385,5.93,5.9321,63000000.0
2006-06-20 12:05:00,5.93147,5.93182,5.92723,5.92853,61000000.0
2006-06-20 12:10:00,5.92795,5.92889,5.92589,5.92874,63000000.0
2006-06-20 12:15:00,5.92842,5.92912,5.9264,5.92814,56000000.0
2006-06-20 12:20:00,5.92796,5.92895,5.92604,5.92726,70000000.0
2006-06-20 12:25:00,5.92853,5.92992,5.92706,5.92891,57000000.0
2006-06-20 12:30:00,5.92876,5.93067,5.92813,5.92958,61000000.0
2006-06-20 12:35:00,5.92977,5.92992,5.92776,5.92816,64000000.0
2006-06-20 12:40:00,5.92812,5.9291,5.92542,5.92645,70000000.0
2006-06-20 12:45:00,5.92601,5.92795,5.92513,5.92717,65000000.0
2006-06-20 12:50:00,5.92717,5.92915,5.9264,5.92784,66000000.0
2006-06-20 12:55:00,5.92765,5.92983,5.9271,5.92832,62000000.0
2006-06-20 13:00:00,5.92948,5.92948,5.92411,5.92509,81000000.0
2006-06-20 13:05:00,5.92419,5.92553,5.92312,5.92498,77000000.0
2006-06-20 13:10:00,5.92518,5.92627,5.92375,5.92473,79000000.0
2006-06-20 13:15:00,5.92429,5.92722,5.92353,5.92472,63000000.0
2006-06-20 13:20:00,5.92568,5.92817,5.92541,5.92666,78000000.0
2006-06-20 13:25:00,5.9264,5.92767,5.92541,5.92657,62000000.0
2006-06-20 13:30:00,5.92683,5.92814,5.9264,5.92671,55000000.0
2006-06-20 13:35:00,5.92687,5.93017,5.9263,5.92953,65000000.0
2006-06-20 13:40:00,5.92974,5.9307,5.92814,5.92872,55000000.0
2006-06-20 13:45:00,5.92891,5.92998,5.9267,5.92752,64000000.0
2006-06-20 13:50:00,5.92761,5.92961,5.92681,5.9277,58000000.0
2006-06-20 13:55:00,5.92776,5.92878,5.92684,5.92878,59000000.0
2006-06-20 14:00:00,5.92892,5.92996,5.92695,5.92902,72000000.0
2006-06-20 14:05:00,5.92843,5.9314,5.92824,5.93057,60000000.0
2006-06-20 14:10:00,5.93045,5.93668,5.93027,5.93668,56000000.0
2006-06-20 14:15:00,5.93649,5.93664,5.93324,5.93472,76000000.0
2006-06-20 14:20:00,5.93553,5.9367,5.93372,5.93552,52000000.0
2006-06-20 14:25:00,5.93442,5.93509,5.92987,5.93084,65000000.0
2006-06-20 14:30:00,5.93065,5.93792,5.93065,5.93269,60000000.0
2006-06-20 14:35:00,5.93492,5.93849,5.93392,5.93581,63000000.0
2006-06-20 14:40:00,5.93556,5.93695,5.93202,5.93248,77000000.0
2006-06-20 14:45:00,5.93137,5.93199,5.92887,5.93042,56000000.0
2006-06-20 14:50:00,5.93074,5.93087,5.92706,5.92864,60000000.0
2006-06-20 14:55:00,5.92869,5.93013,5.92529,5.92625,71000000.0
2006-06-20 15:00:00,5.92694,5.92922,5.92566,5.92886,76000000.0
2006-06-20 15:05:00,5.92886,5.93146,5.92717,5.92876,68000000.0
2006-06-20 15:10:00,5.92907,5.93109,5.92907,5.93045,61000000.0
2006-06-20 15:15:00,5.93059,5.93098,5.92779,5.92865,68000000.0
2006-06-20 15:20:00,5.92788,5.92923,5.92645,5.92645,59000000.0
2006-06-20 15:25:00,5.92644,5.92869,5.92517,5.92759,71000000.0
2006-06-20 15:30:00,5.92684,5.92879,5.92684,5.9278,68000000.0
2006-06-20 15:35:00,5.92796,5.929,5.92416,5.92615,52000000.0
2006-06-20 15:40:00,5.92585,5.92733,5.92494,5.92539,62000000.0
2006-06-20 15:45:00,5.92527,5.92696,5.92361,5.92617,81000000.0
2006-06-20 15:50:00,5.92586,5.92664,5.92154,5.92378,75000000.0
2006-06-20 15:55:00,5.92386,5.92463,5.92227,5.92343,74000000.0
2006-06-20 16:00:00,5.92393,5.92579,5.92215,5.92271,61000000.0
2006-06-20 16:05:00,5.92347,5.92632,5.9228,5.92513,70000000.0
2006-06-20 16:10:00,5.92545,5.92872,5.92406,5.92773,64000000.0
2006-06-20 16:15:00,5.92781,5.9281,5.92361,5.92488,66000000.0
2006-06-20 16:20:00,5.92398,5.92514,5.922,5.92441,65000000.0
2006-06-20 16:25:00,5.92324,5.92324,5.91895,5.92071,51000000.0
2006-06-20 16:30:00,5.92011,5.92184,5.91914,5.92115,53000000.0
2006-06-20 16:35:00,5.92101,5.92148,5.9182,5.92002,78000000.0
2006-06-20 16:40:00,5.92104,5.9243,5.91975,5.9243,86000000.0
2006-06-20 16:45:00,5.92438,5.92532,5.92218,5.92305,59000000.0
2006-06-20 16:50:00,5.92265,5.92396,5.9209,5.92211,66000000.0
2006-06-20 16:55:00,5.92196,5.92374,5.92073,5.92244,52000000.0
2006-06-20 17:00:00,5.92228,5.92281,5.92049,5.92191,62000000.0
2006-06-20 17:05:00,5.91993,5.9235,5.91993,5.922,73000000.0
2006-06-20 17:10:00,5.922,5.92514,5.922,5.92238,57000000.0
2006-06-20 17:15:00,5.92235,5.92477,5.92166,5.92421,71000000.0
2006-06-20 17:20:00,5.9244,5.92611,5.92322,5.92322,55000000.0
2006-06-20 17:25:00,5.92389,5.9256,5.92367,5.92509,62000000.0
2006-06-20 17:30:00,5.92482,5.92487,5.92318,5.92318,63000000.0
2006-06-20 17:35:00,5.92442,5.92581,5.92318,5.92507,64000000.0
2006-06-20 17:40:00,5.92505,5.92649,5.92375,5.92614,76000000.0
2006-06-20 17:45:00,5.92677,5.92997,5.92671,5.92807,60000000.0
2006-06-20 17:50:00,5.92739,5.92832,5.92607,5.92717,86000000.0
2006-06-20 17:55:00,5.9272,5.92827,5.92461,5.92604,66000000.0
2006-06-20 18:00:00,5.92589,5.92607,5.92358,5.92461,72000000.0
2006-06-20 18:05:00,5.9238,5.92563,5.92227,5.92386,73000000.0
2006-06-20 18:10:00,5.92416,5.92444,5.92155,5.92155,58000000.0
2006-06-20 18:15:00,5.92064,5.92219,5.91954,5.92039,61000000.0
2006-06-20 18:20:00,5.92138,5.92272,5.91991,5.92115,63000000.0
2006-06-20 18:25:00,5.92205,5.92214,5.91557,5.91657,67000000.0
2006-06-20 18:30:00,5.91693,5.91719,5.91497,5.91617,65000000.0
2006-06-20 18:35:00,5.91615,5.91645,5.91426,5.91568,76000000.0
2006-06-20 18:40:00,5.91567,5.91835,5.91503,5.91679,67000000.0
2006-06-20 18:45:00,5.91744,5.91877,5.91634,5.91747,66000000.0
2006-06-20 18:50:00,5.91829,5.91872,5.91668,5.91716,63000000.0
2006-06-20 18:55:00,5.91751,5.91956,5.91501,5.91501,71000000.0
2006-06-20 19:00:00,5.91588,5.91598,5.9117,5.91307,70000000.0
2006-06-20 19:05:00,5.91206,5.91206,5.90706,5.90886,76000000.0
2006-06-20 19:10:00,5.90653,5.90763,5.90515,5.90686,68000000.0
2006-06-20 19:15:00,5.90649,5.90845,5.90578,5.90805,61000000.0
2006-06-20 19:20:00,5.90779,5.90798,5.90574,5.90797,72000000.0
2006-06-20 19:25:00,5.90784,5.90824,5.90203,5.90203,62000000.0
2006-06-20 19:30:00,5.9015,5.90596,5.90125,5.90512,66000000.0
2006-06-20 19:35:00,5.90586,5.90834,5.9046,5.90742,63000000.0
2006-06-20 19:40:00,5.90862,5.91024,5.90781,5.90923,70000000.0
2006-06-20 19:45:00,5.90845,5.91,5.90728,5.90888,70000000.0
2006-06-20 19:50:00,5.90931,5.90951,5.90642,5.90882,71000000.0
2006-06-20 19:55:00,5.9088,5.90963,5.90687,5.90816,68000000.0
2006-06-20 20:00:00,5.90844,5.91032,5.90728,5.90963,67000000.0
2006-06-20 20:05:00,5.9087,5.91003,5.90781,5.9092,65000000.0
2006-06-20 20:10:00,5.90891,5.91157,5.90821,5.91014,66000000.0
2006-06-20 20:15:00,5.9102,5.91351,5.9102,5.91319,64000000.0
2006-06-20 20:20:00,5.91328,5.91386,5.91182,5.91329,65000000.0
2006-06-20 20:25:00,5.91435,5.91454,5.91261,5.91414,63000000.0
2006-06-20 20:30:00,5.91287,5.91473,5.91287,5.91418,59000000.0
2006-06-20 20:35:00,5.91544,5.91544,5.91237,5.91305,70000000.0
2006-06-20 20:40:00,5.91386,5.91455,5.91163,5.91362,89000000.0
2006-06-20 20:45:00,5.91368,5.91496,5.91269,5.91361,67000000.0
2006-06-20 20:50:00,5.91507,5.91728,5.91394,5.91594,62000000.0
2006-06-20 20:55:00,5.91574,5.9181,5.91495,5.9174,65000000.0
2006-06-20 21:00:00,5.91734,5.91764,5.91502,5.91564,72000000.0
2006-06-20 21:05:00,5.91558,5.91753,5.91496,5.91578,66000000.0
2006-06-20 21:10:00,5.91665,5.91785,5.91556,5.91609,62000000.0
2006-06-20 21:15:00,5.91609,5.91814,5.91555,5.91759,68000000.0
2006-06-20 21:20:00,5.91876,5.91892,5.91638,5.91638,52000000.0
2006-06-20 21:25:00,5.91673,5.91803,5.91577,5.91583,58000000.0
2006-06-20 21:30:00,5.91614,5.91892,5.91614,5.91696,59000000.0
2006-06-20 21:35:00,5.91759,5.91855,5.91615,5.91745,88000000.0
2006-06-20 21:40:00,5.91728,5.91818,5.91566,5.91708,65000000.0
2006-06-20 21:45:00,5.91596,5.91894,5.91596,5.9169,62000000.0
2006-06-20 21:50:00,5.91732,5.9193,5.91658,5.91762,62000000.0
2006-06-20 21:55:00,5.91781,5.91896,5.91675,5.91782,72000000.0
2006-06-20 22:00:00,5.91828,5.91964,5.91695,5.9181,79000000.0
2006-06-20 22:05:00,5.9176,5.91897,5.91692,5.918,67000000.0
2006-06-20 22:10:00,5.91814,5.91955,5.91677,5.9177,64000000.0
2006-06-20 22:15:00,5.91775,5.91923,5.91719,5.91831,69000000.0
2006-06-20 22:20:00,5.91793,5.91893,5.91732,5.9182,69000000.0
2006-06-20 22:25:00,5.91741,5.91954,5.91672,5.91954,63000000.0
2006-06-20 22:30:00,5.91871,5.91935,5.91544,5.91756,60000000.0
2006-06-20 22:35:00,5.91791,5.92021,5.91747,5.91889,56000000.0
2006-06-20 22:40:00,5.91825,5.91889,5.91682,5.91833,63000000.0
2006-06-20 22:45:00,5.91781,5.91827,5.91555,5.91582,68000000.0
2006-06-20 22:50:00,5.91586,5.91925,5.91586,5.91766,70000000.0
2006-06-20 22:55:00,5.91748,5.92,5.91748,5.91949,64000000.0
2006-06-20 23:00:00,5.91973,5.92105,5.91887,5.91947,68000000.0
2006-06-20 23:05:00,5.9185,5.91882,5.91652,5.9176,60000000.0
2006-06-20 23:10:00,5.91764,5.91826,5.91586,5.91741,66000000.0
2006-06-20 23:15:00,5.91752,5.91762,5.91588,5.91653,65000000.0
2006-06-20 23:20:00,5.91636,5.91842,5.91634,5.91634,66000000.0
2006-06-20 23:25:00,5.91636,5.91809,5.91593,5.91593,64000000.0
2006-06-20 23:30:00,5.91669,5.91784,5.9156,5.91626,72000000.0
2006-06-20 23:35:00,5.91685,5.91884,5.91581,5.91714,62000000.0
2006-06-20 23:40:00,5.91755,5.91771,5.91585,5.91756,80000000.0
2006-06-20 23:45:00,5.91693,5.91823,5.9161,5.91653,76000000.0
2006-06-20 23:50:00,5.91679,5.91848,5.91621,5.91626,67000000.0
2006-06-20 23:55:00,5.91593,5.91802,5.91544,5.91616,76000000.0
2006-06-21 00:00:00,5.91596,5.91803,5.91566,5.91585,70000000.0
2006-06-21 00:05:00,5.91574,5.91739,5.91574,5.91657,62000000.0
2006-06-21 00:10:00,5.91623,5.91735,5.91551,5.91605,63000000.0
2006-06-21 00:15:00,5.91596,5.9176,5.91522,5.91663,65000000.0
2006-06-21 00:20:00,5.91635,5.91681,5.91505,5.91573,60000000.0
2006-06-21 00:25:00,5.91542,5.9171,5.91471,5.9171,66000000.0
2006-06-21 00:30:00,5.91708,5.91708,5.91471,5.91539,64000000.0
2006-06-21 00:35:00,5.91523,5.91669,5.91475,5.9156,80000000.0
2006-06-21 00:40:00,5.91581,5.91642,5.91465,5.91561,61000000.0
2006-06-21 00:45:00,5.91575,5.91629,5.91475,5.9153,63000000.0
2006-06-21 00:50:00,5.91542,5.91608,5.91408,5.91539,60000000.0
2006-06-21 00:55:00,5.91502,5.91572,5.91389,5.9144,66000000.0
2006-06-21 01:00:00,5.91449,5.9165,5.91385,5.91452,63000000.0
2006-06-21 01:05:00,5.91592,5.91592,5.91277,5.9137,70000000.0
2006-06-21 01:10:00,5.91401,5.91402,5.91155,5.91249,55000000.0
2006-06-21 01:15:00,5.91243,5.913,5.91117,5.9124,63000000.0
2006-06-21 01:20:00,5.91123,5.9119,5.91024,5.91084,59000000.0
2006-06-21 01:25:00,5.91106,5.91213,5.91006,5.9118,70000000.0
2006-06-21 01:30:00,5.91036,5.91147,5.90893,5.91147,68000000.0
2006-06-21 01:35:00,5.91017,5.91155,5.90887,5.91012,71000000.0
2006-06-21 01:40:00,5.91109,5.91246,5.9099,5.91108,72000000.0
2006-06-21 01:45:00,5.91083,5.91194,5.90937,5.91017,68000000.0
2006-06-21 01:50:00,5.91028,5.91171,5.90901,5.90978,67000000.0
2006-06-21 01:55:00,5.90946,5.91094,5.90798,5.91023,61000000.0
2006-06-21 02:00:00,5.91037,5.91334,5.90893,5.91334,69000000.0
2006-06-21 02:05:00,5.91333,5.91363,5.90998,5.91109,73000000.0
2006-06-21 02:10:00,5.91091,5.91329,5.91064,5.91137,74000000.0
2006-06-21 02:15:00,5.91225,5.91257,5.90962,5.90999,70000000.0
2006-06-21 02:20:00,5.91059,5.91222,5.90943,5.90947,74000000.0
2006-06-21 02:25:00,5.90978,5.91197,5.90974,5.91165,59000000.0
2006-06-21 02:30:00,5.91239,5.91273,5.90988,5.91234,64000000.0
2006-06-21 02:35:00,5.91157,5.9141,5.91098,5.91129,71000000.0
2006-06-21 02:40:00,5.91154,5.91345,5.91101,5.91318,69000000.0
2006-06-21 02:45:00,5.91316,5.91316,5.91039,5.91242,69000000.0
2006-06-21 02:50:00,5.91276,5.9132,5.91016,5.91207,66000000.0
2006-06-21 02:55:00,5.91202,5.91245,5.90976,5.91211,65000000.0
2006-06-21 03:00:00,5.91182,5.91214,5.90945,5.91093,67000000.0
2006-06-21 03:05:00,5.90989,5.91287,5.90987,5.91138,68000000.0
2006-06-21 03:10:00,5.91155,5.91217,5.90992,5.91001,80000000.0
2006-06-21 03:15:00,5.90937,5.91161,5.90775,5.90828,50000000.0
2006-06-21 03:20:00,5.90789,5.90921,5.90669,5.90911,62000000.0
2006-06-21 03:25:00,5.90955,5.90955,5.90615,5.90675,71000000.0
2006-06-21 03:30:00,5.90704,5.90817,5.90425,5.905,68000000.0
2006-06-21 03:35:00,5.90584,5.90584,5.90273,5.90458,60000000.0
2006-06-21 03:40:00,5.90484,5.90494,5.90177,5.90281,82000000.0
2006-06-21 03:45:00,5.90247,5.90416,5.90161,5.90184,53000000.0
2006-06-21 03:50:00,5.9015,5.90469,5.9015,5.90371,74000000.0
2006-06-21 03:55:00,5.9037,5.90518,5.90146,5.90357,63000000.0
2006-06-21 04:00:00,5.90358,5.90435,5.90114,5.90224,70000000.0
2006-06-21 04:05:00,5.90177,5.90177,5.89795,5.89942,66000000.0
2006-06-21 04:10:00,5.90087,5.90209,5.89858,5.89861,77000000.0
2006-06-21 04:15:00,5.89918,5.90016,5.89628,5.89641,57000000.0
2006-06-21 04:20:00,5.89705,5.89895,5.89562,5.89801,62000000.0
2006-06-21 04:25:00,5.8976,5.9005,5.89701,5.8987,53000000.0
2006-06-21 04:30:00,5.89838,5.89931,5.89654,5.89819,66000000.0
2006-06-21 04:35:00,5.8987,5.90047,5.89679,5.89888,64000000.0
2006-06-21 04:40:00,5.89898,5.90001,5.89807,5.89862,54000000.0
2006-06-21 04:45:00,5.89894,5.90046,5.89694,5.89789,63000000.0
2006-06-21 04:50:00,5.89726,5.89972,5.89631,5.89925,71000000.0
2006-06-21 04:55:00,5.89905,5.90028,5.89762,5.8982,65000000.0
2006-06-21 05:00:00,5.89942,5.8995,5.89506,5.89567,62000000.0
2006-06-21 05:05:00,5.89532,5.89931,5.89511,5.89742,72000000.0
2006-06-21 05:10:00,5.89746,5.90023,5.89581,5.89956,59000000.0
2006-06-21 05:15:00,5.89931,5.90208,5.89886,5.90083,67000000.0
2006-06-21 05:20:00,5.9022,5.9022,5.89758,5.89795,79000000.0
2006-06-21 05:25:00,5.89792,5.9001,5.89754,5.89892,66000000.0
2006-06-21 05:30:00,5.89901,5.90033,5.89845,5.8993,76000000.0
2006-06-21 05:35:00,5.89902,5.901,5.89866,5.89997,78000000.0
2006-06-21 05:40:00,5.90021,5.90076,5.89735,5.89857,61000000.0
2006-06-21 05:45:00,5.89795,5.90018,5.89667,5.89877,77000000.0
2006-06-21 05:50:00,5.89925,5.89987,5.89753,5.89987,62000000.0
2006-06-21 05:55:00,5.90005,5.90175,5.89832,5.90054,70000000.0
2006-06-21 06:00:00,5.90169,5.90182,5.89915,5.89925,77000000.0
2006-06-21 06:05:00,5.89945,5.89979,5.89731,5.89886,81000000.0
2006-06-21 06:10:00,5.89851,5.89855,5.89637,5.89731,73000000.0
2006-06-21 06:15:00,5.89753,5.89859,5.89562,5.89628,69000000.0
2006-06-21 06:20:00,5.89664,5.89851,5.89542,5.89851,68000000.0
2006-06-21 06:25:00,5.89865,5.90026,5.89728,5.89791,71000000.0
2006-06-21 06:30:00,5.8979,5.89865,5.89696,5.89747,58000000.0
2006-06-21 06:35:00,5.89697,5.89844,5.89552,5.89552,72000000.0
2006-06-21 06:40:00,5.89681,5.8985,5.89546,5.89716,71000000.0
2006-06-21 06:45:00,5.89685,5.89871,5.89652,5.89857,69000000.0
2006-06-21 06:50:00,5.89859,5.89879,5.8965,5.89701,56000000.0
2006-06-21 06:55:00,5.89542,5.89811,5.89542,5.89715,64000000.0
2006-06-21 07:00:00,5.89662,5.89774,5.89495,5.89542,58000000.0
2006-06-21 07:05:00,5.89563,5.89827,5.89527,5.89807,59000000.0
2006-06-21 07:10:00,5.89838,5.89864,5.89659,5.89739,82000000.0
2006-06-21 07:15:00,5.89775,5.89854,5.89615,5.89739,80000000.0
2006-06-21 07:20:00,5.89734,5.8982,5.89532,5.89757,76000000.0
2006-06-21 07:25:00,5.8966,5.89848,5.89587,5.89735,78000000.0
2006-06-21 07:30:00,5.89744,5.89882,5.89686,5.89842,61000000.0
2006-06-21 07:35:00,5.89876,5.90008,5.89766,5.89881,63000000.0
2006-06-21 07:40:00,5.89832,5.90025,5.8983,5.89888,55000000.0
2006-06-21 07:45:00,5.89902,5.9009,5.8981,5.89989,59000000.0
2006-06-21 07:50:00,5.90013,5.90116,5.8988,5.90031,67000000.0
2006-06-21 07:55:00,5.90034,5.90211,5.89933,5.90007,62000000.0
2006-06-21 08:00:00,5.89983,5.90093,5.89722,5.89856,65000000.0
2006-06-21 08:05:00,5.89903,5.89979,5.89712,5.89926,73000000.0
2006-06-21 08:10:00,5.9002,5.90023,5.89846,5.8991,58000000.0
2006-06-21 08:15:00,5.89885,5.90101,5.89848,5.89877,59000000.0
2006-06-21 08:20:00,5.89897,5.90137,5.89818,5.90078,64000000.0
2006-06-21 08:25:00,5.90104,5.90196,5.89929,5.90023,56000000.0
2006-06-21 08:30:00,5.9006,5.90193,5.89898,5.90158,62000000.0
2006-06-21 08:35:00,5.90178,5.90337,5.90036,5.90308,56000000.0
2006-06-21 08:40:00,5.90311,5.9032,5.89969,5.90043,58000000.0
2006-06-21 08:45:00,5.90005,5.90214,5.89926,5.90126,76000000.0
2006-06-21 08:50:00,5.90092,5.9033,5.9006,5.90222,81000000.0
2006-06-21 08:55:00,5.90157,5.90256,5.90014,5.90084,70000000.0
2006-06-21 09:00:00,5.9001,5.90087,5.89874,5.89977,62000000.0
2006-06-21 09:05:00,5.89975,5.90068,5.89866,5.89967,66000000.0
2006-06-21 09:10:00,5.89954,5.902,5.89888,5.90005,67000000.0
2006-06-21 09:15:00,5.90029,5.9014,5.89917,5.90076,72000000.0
2006-06-21 09:20:00,5.90115,5.90116,5.89812,5.89957,74000000.0
2006-06-21 09:25:00,5.90003,5.90027,5.89694,5.89816,68000000.0
2006-06-21 09:30:00,5.89834,5.89973,5.89727,5.89856,69000000.0
2006-06-21 09:35:00,5.89949,5.90006,5.89721,5.89763,85000000.0
2006-06-21 09:40:00,5.89765,5.89898,5.89659,5.89738,74000000.0
2006-06-21 09:45:00,5.89744,5.89892,5.89695,5.89695,76000000.0
2006-06-21 09:50:00,5.89841,5.89963,5.89771,5.89905,74000000.0
2006-06-21 09:55:00,5.89927,5.8999,5.89738,5.89794,68000000.0
2006-06-21 10:00:00,5.89919,5.90073,5.8986,5.89985,75000000.0
2006-06-21 10:05:00,5.89995,5.90324,5.89952,5.90167,50000000.0
2006-06-21 10:10:00,5.90145,5.90401,5.90145,5.90213,70000000.0
2006-06-21 10:15:00,5.90214,5.90437,5.90152,5.90365,74000000.0
2006-06-21 10:20:00,5.90305,5.90424,5.9015,5.90298,60000000.0
2006-06-21 10:25:00,5.90298,5.90298,5.90082,5.90232,60000000.0
2006-06-21 10:30:00,5.90315,5.90382,5.90081,5.90095,57000000.0
2006-06-21 10:35:00,5.90101,5.90187,5.89861,5.90091,72000000.0
2006-06-21 10:40:00,5.90154,5.90185,5.89903,5.90168,62000000.0
2006-06-21 10:45:00,5.90066,5.90453,5.89942,5.90331,55000000.0
2006-06-21 10:50:00,5.90381,5.90381,5.89917,5.90001,72000000.0
2006-06-21 10:55:00,5.90052,5.90055,5.89663,5.89722,49000000.0
2006-06-21 11:00:00,5.897,5.89823,5.89634,5.89759,61000000.0
2006-06-21 11:05:00,5.89747,5.89887,5.89659,5.89887,71000000.0
2006-06-21 11:10:00,5.89868,5.89883,5.89261,5.89319,67000000.0
2006-06-21 11:15:00,5.89426,5.89475,5.89294,5.89392,63000000.0
2006-06-21 11:20:00,5.89382,5.89424,5.88882,5.88981,76000000.0
2006-06-21 11:25:00,5.88953,5.89271,5.88953,5.89214,64000000.0
2006-06-21 11:30:00,5.89245,5.89341,5.89081,5.89201,74000000.0
2006-06-21 11:35:00,5.8923,5.89264,5.89041,5.89103,60000000.0
2006-06-21 11:40:00,5.89076,5.89342,5.89076,5.89214,64000000.0
2006-06-21 11:45:00,5.89285,5.89416,5.89128,5.89342,62000000.0
2006-06-21 11:50:00,5.8938,5.89414,5.89181,5.89352,68000000.0
2006-06-21 11:55:00,5.89262,5.89554,5.89262,5.89454,52000000.0
2006-06-21 12:00:00,5.89384,5.89434,5.89147,5.89295,63000000.0
2006-06-21 12:05:00,5.89351,5.89353,5.89199,5.89328,61000000.0
2006-06-21 12:10:00,5.89232,5.89724,5.89081,5.89698,63000000.0
2006-06-21 12:15:00,5.89669,5.89705,5.89445,5.89611,56000000.0
2006-06-21 12:20:00,5.89616,5.89653,5.89476,5.89634,70000000.0
2006-06-21 12:25:00,5.89671,5.89766,5.89545,5.89652,57000000.0
2006-06-21 12:30:00,5.89606,5.89961,5.896,5.89917,61000000.0
2006-06-21 12:35:00,5.89895,5.90005,5.89791,5.89813,64000000.0
2006-06-21 12:40:00,5.89927,5.89927,5.89694,5.89789,70000000.0
2006-06-21 12:45:00,5.89735,5.89831,5.89571,5.89695,65000000.0
2006-06-21 12:50:00,5.89711,5.89821,5.89595,5.89658,66000000.0
2006-06-21 12:55:00,5.89818,5.89931,5.89672,5.89853,62000000.0
2006-06-21 13:00:00,5.89778,5.89877,5.89659,5.89864,81000000.0
2006-06-21 13:05:00,5.89851,5.89896,5.89631,5.89689,77000000.0
2006-06-21 13:10:00,5.89637,5.89734,5.89382,5.89501,79000000.0
2006-06-21 13:15:00,5.89345,5.89712,5.89331,5.89541,63000000.0
2006-06-21 13:20:00,5.8949,5.89637,5.89374,5.89529,78000000.0
2006-06-21 13:25:00,5.89522,5.89652,5.89442,5.89563,62000000.0
2006-06-21 13:30:00,5.89555,5.89633,5.89428,5.89598,55000000.0
2006-06-21 13:35:00,5.89613,5.89717,5.89335,5.89397,65000000.0
2006-06-21 13:40:00,5.89369,5.89584,5.89346,5.89453,55000000.0
2006-06-21 13:45:00,5.89468,5.89762,5.89436,5.8974,64000000.0
2006-06-21 13:50:00,5.89737,5.89777,5.89503,5.89566,58000000.0
2006-06-21 13:55:00,5.89548,5.8963,5.89384,5.8962,59000000.0
2006-06-21 14:00:00,5.89613,5.89662,5.89381,5.8952,72000000.0
2006-06-21 14:05:00,5.89392,5.89571,5.89299,5.89429,60000000.0
2006-06-21 14:10:00,5.89472,5.89472,5.89235,5.89423,56000000.0
2006-06-21 14:15:00,5.89453,5.89521,5.89243,5.89424,76000000.0
2006-06-21 14:20:00,5.89316,5.89495,5.89236,5.89336,52000000.0
2006-06-21 14:25:00,5.89404,5.89834,5.893,5.89702,65000000.0
2006-06-21 14:30:00,5.8971,5.8971,5.89406,5.89495,60000000.0
2006-06-21 14:35:00,5.89475,5.89758,5.89395,5.89395,63000000.0
2006-06-21 14:40:00,5.89545,5.89611,5.89343,5.89488,77000000.0
2006-06-21 14:45:00,5.89501,5.89619,5.89375,5.89495,56000000.0
2006-06-21 14:50:00,5.8945,5.89633,5.89424,5.89453,60000000.0
2006-06-21 14:55:00,5.89454,5.89582,5.8907,5.8907,71000000.0
2006-06-21 15:00:00,5.89088,5.89239,5.88843,5.88908,76000000.0
2006-06-21 15:05:00,5.88974,5.88982,5.88673,5.88933,68000000.0
2006-06-21 15:10:00,5.88879,5.89077,5.88777,5.89055,61000000.0
2006-06-21 15:15:00,5.88999,5.88999,5.88577,5.88716,68000000.0
2006-06-21 15:20:00,5.88954,5.88954,5.88594,5.88758,59000000.0
2006-06-21 15:25:00,5.88862,5.88992,5.88731,5.88818,71000000.0
2006-06-21 15:30:00,5.88903,5.88908,5.88612,5.88884,68000000.0
2006-06-21 15:35:00,5.88887,5.88893,5.88618,5.88618,52000000.0
2006-06-21 15:40:00,5.88624,5.88887,5.8861,5.88729,62000000.0
2006-06-21 15:45:00,5.88782,5.88918,5.88718,5.8891,81000000.0
2006-06-21 15:50:00,5.88946,5.89291,5.88887,5.89248,75000000.0
2006-06-21 15:55:00,5.89273,5.89546,5.89218,5.89281,74000000.0
2006-06-21 16:00:00,5.89243,5.89487,5.88964,5.89003,61000000.0
2006-06-21 16:05:00,5.89155,5.89245,5.89039,5.89125,70000000.0
2006-06-21 16:10:00,5.89185,5.89226,5.88965,5.89109,64000000.0
2006-06-21 16:15:00,5.89101,5.89248,5.88981,5.89169,66000000.0
2006-06-21 16:20:00,5.89194,5.89243,5.89017,5.89047,65000000.0
2006-06-21 16:25:00,5.89176,5.89232,5.88978,5.89053,51000000.0
2006-06-21 16:30:00,5.89064,5.89089,5.88884,5.89059,53000000.0
2006-06-21 16:35:00,5.89023,5.89064,5.88817,5.88954,78000000.0
2006-06-21 16:40:00,5.89074,5.89233,5.88918,5.89099,86000000.0
2006-06-21 16:45:00,5.89057,5.89228,5.88987,5.89144,59000000.0
2006-06-21 16:50:00,5.89178,5.89228,5.8895,5.89113,66000000.0
2006-06-21 16:55:00,5.89103,5.89173,5.88952,5.89069,52000000.0
2006-06-21 17:00:00,5.89011,5.89028,5.88852,5.88893,62000000.0
2006-06-21 17:05:00,5.88907,5.89054,5.88869,5.89008,73000000.0
2006-06-21 17:10:00,5.8905,5.89427,5.8905,5.89361,57000000.0
2006-06-21 17:15:00,5.89267,5.89377,5.89122,5.89222,71000000.0
2006-06-21 17:20:00,5.89192,5.89308,5.89036,5.8912,55000000.0
2006-06-21 17:25:00,5.89132,5.89143,5.88879,5.88879,62000000.0
2006-06-21 17:30:00,5.88897,5.8901,5.88796,5.8894,63000000.0
2006-06-21 17:35:00,5.88916,5.89008,5.88785,5.88888,64000000.0
2006-06-21 17:40:00,5.88924,5.89082,5.88814,5.88916,76000000.0
2006-06-21 17:45:00,5.88955,5.89099,5.88761,5.88883,60000000.0
2006-06-21 17:50:00,5.88862,5.88932,5.88112,5.88406,86000000.0
2006-06-21 17:55:00,5.88384,5.88442,5.87823,5.87882,66000000.0
2006-06-21 18:00:00,5.88012,5.88105,5.87855,5.88079,72000000.0
2006-06-21 18:05:00,5.88075,5.88177,5.87887,5.88018,73000000.0
2006-06-21 18:10:00,5.88034,5.881,5.8778,5.87819,58000000.0
2006-06-21 18:15:00,5.8782,5.88098,5.87773,5.88081,61000000.0
2006-06-21 18:20:00,5.87935,5.88195,5.87829,5.87917,63000000.0
2006-06-21 18:25:00,5.87969,5.88065,5.87592,5.87993,67000000.0
2006-06-21 18:30:00,5.87998,5.88252,5.87932,5.88212,65000000.0
2006-06-21 18:35:00,5.8814,5.88372,5.8813,5.8835,76000000.0
2006-06-21 18:40:00,5.88336,5.88381,5.8809,5.88212,67000000.0
2006-06-21 18:45:00,5.88235,5.88418,5.88235,5.88301,66000000.0
2006-06-21 18:50:00,5.8828,5.88435,5.88214,5.88224,63000000.0
2006-06-21 18:55:00,5.88357,5.88368,5.88021,5.8803,71000000.0
2006-06-21 19:00:00,5.88151,5.88151,5.87933,5.87968,70000000.0
2006-06-21 19:05:00,5.88124,5.88192,5.87948,5.88116,76000000.0
2006-06-21 19:10:00,5.88118,5.88127,5.87635,5.87671,68000000.0
2006-06-21 19:15:00,5.876,5.87751,5.87481,5.8768,61000000.0
2006-06-21 19:20:00,5.8765,5.87986,5.87494,5.87646,72000000.0
2006-06-21 19:25:00,5.8762,5.87639,5.87293,5.87542,62000000.0
2006-06-21 19:30:00,5.87552,5.87578,5.87269,5.87422,66000000.0
2006-06-21 19:35:00,5.87523,5.87523,5.87247,5.87393,63000000.0
2006-06-21 19:40:00,5.8743,5.87519,5.87326,5.87446,70000000.0
2006-06-21 19:45:00,5.8747,5.87671,5.87379,5.87396,70000000.0
2006-06-21 19:50:00,5.87346,5.87649,5.87321,5.87639,71000000.0
2006-06-21 19:55:00,5.87651,5.87837,5.87499,5.87756,68000000.0
2006-06-21 20:00:00,5.87584,5.87803,5.87487,5.87579,67000000.0
2006-06-21 20:05:00,5.87552,5.87696,5.874,5.87587,65000000.0
2006-06-21 20:10:00,5.87605,5.87676,5.8744,5.87531,66000000.0
2006-06-21 20:15:00,5.87545,5.87744,5.87545,5.87678,64000000.0
2006-06-21 20:20:00,5.87673,5.87782,5.87534,5.87658,65000000.0
2006-06-21 20:25:00,5.87727,5.87781,5.87578,5.87627,63000000.0
2006-06-21 20:30:00,5.87588,5.87899,5.87567,5.87899,59000000.0
2006-06-21 20:35:00,5.87939,5.87998,5.87696,5.87708,70000000.0
2006-06-21 20:40:00,5.87776,5.88039,5.87776,5.87927,89000000.0
2006-06-21 20:45:00,5.88087,5.88117,5.87826,5.87888,67000000.0
2006-06-21 20:50:00,5.87891,5.88209,5.87874,5.88196,62000000.0
2006-06-21 20:55:00,5.88132,5.88264,5.8805,5.88128,65000000.0
2006-06-21 21:00:00,5.88238,5.88277,5.88024,5.88104,72000000.0
2006-06-21 21:05:00,5.88111,5.88264,5.88,5.88098,66000000.0
2006-06-21 21:10:00,5.88065,5.88244,5.87978,5.88021,62000000.0
2006-06-21 21:15:00,5.88042,5.88153,5.87889,5.88036,68000000.0
2006-06-21 21:20:00,5.88083,5.88126,5.87946,5.88116,52000000.0
2006-06-21 21:25:00,5.88133,5.88133,5.87962,5.87971,58000000.0
2006-06-21 21:30:00,5.87976,5.88044,5.87879,5.8789,59000000.0
2006-06-21 21:35:00,5.87883,5.88077,5.87873,5.87907,88000000.0
2006-06-21 21:40:00,5.8792,5.88085,5.8792,5.88072,65000000.0
2006-06-21 21:45:00,5.8804,5.88144,5.8792,5.88044,62000000.0
2006-06-21 21:50:00,5.88055,5.88178,5.87951,5.88072,62000000.0
2006-06-21 21:55:00,5.88085,5.88219,5.87943,5.88131,72000000.0
2006-06-21 22:00:00,5.88102,5.88243,5.88043,5.88168,79000000.0
2006-06-21 22:05:00,5.88289,5.88289,5.87924,5.88011,67000000.0
2006-06-21 22:10:00,5.87953,5.88101,5.8788,5.87966,64000000.0
2006-06-21 22:15:00,5.88011,5.88131,5.87867,5.8801,69000000.0
2006-06-21 22:20:00,5.8803,5.88155,5.87896,5.8799,69000000.0
2006-06-21 22:25:00,5.88105,5.88208,5.8797,5.88103,63000000.0
2006-06-21 22:30:00,5.88084,5.88229,5.87958,5.88229,60000000.0
2006-06-21 22:35:00,5.88213,5.88233,5.88019,5.88019,56000000.0
2006-06-21 22:40:00,5.88028,5.88197,5.88028,5.88145,63000000.0
2006-06-21 22:45:00,5.88118,5.88283,5.88045,5.88117,68000000.0
2006-06-21 22:50:00,5.88105,5.88295,5.88058,5.88295,70000000.0
2006-06-21 22:55:00,5.88291,5.88353,5.8811,5.88234,64000000.0
2006-06-21 23:00:00,5.88283,5.8829,5.87961,5.88022,68000000.0
2006-06-21 23:05:00,5.88025,5.8811,5.8789,5.87961,60000000.0
2006-06-21 23:10:00,5.87973,5.88194,5.87939,5.88038,66000000.0
2006-06-21 23:15:00,5.88064,5.88158,5.87944,5.8807,65000000.0
2006-06-21 23:20:00,5.88014,5.8808,5.87905,5.87997,66000000.0
2006-06-21 23:25:00,5.87996,5.88025,5.8776,5.87825,64000000.0
2006-06-21 23:30:00,5.87834,5.88018,5.87722,5.87815,72000000.0
2006-06-21 23:35:00,5.8777,5.87979,5.8777,5.87901,62000000.0
2006-06-21 23:40:00,5.8791,5.88011,5.87733,5.87887,80000000.0
2006-06-21 23:45:00,5.87784,5.87965,5.87742,5.87857,76000000.0
2006-06-21 23:50:00,5.87857,5.88018,5.87795,5.87857,67000000.0
2006-06-21 23:55:00,5.87865,5.88053,5.87795,5.87798,76000000.0
2006-06-22 00:00:00,5.87806,5.87947,5.87754,5.8778,70000000.0
2006-06-22 00:05:00,5.87798,5.87947,5.87718,5.87947,62000000.0
2006-06-22 00:10:00,5.87804,5.87987,5.8779,5.87902,63000000.0
2006-06-22 00:15:00,5.87911,5.88055,5.87815,5.88044,65000000.0
2006-06-22 00:20:00,5.88029,5.88049,5.87846,5.87954,60000000.0
2006-06-22 00:25:00,5.87936,5.88134,5.87829,5.88107,66000000.0
2006-06-22 00:30:00,5.88137,5.88137,5.87888,5.87903,64000000.0
2006-06-22 00:35:00,5.87898,5.88167,5.87898,5.88008,80000000.0
2006-06-22 00:40:00,5.88088,5.88215,5.87991,5.88034,61000000.0
2006-06-22 00:45:00,5.87979,5.88212,5.87965,5.88004,63000000.0
2006-06-22 00:50:00,5.88015,5.88155,5.87896,5.88066,60000000.0
2006-06-22 00:55:00,5.88089,5.88231,5.87932,5.8821,66000000.0
2006-06-22 01:00:00,5.88132,5.88285,5.88005,5.88005,63000000.0
2006-06-22 01:05:00,5.88074,5.88224,5.87989,5.87989,70000000.0
2006-06-22 01:10:00,5.87989,5.88151,5.87989,5.88116,55000000.0
2006-06-22 01:15:00,5.88055,5.88127,5.87804,5.87808,63000000.0
2006-06-22 01:20:00,5.87812,5.88057,5.87812,5.88057,59000000.0
2006-06-22 01:25:00,5.88057,5.88098,5.87871,5.88,70000000.0
2006-06-22 01:30:00,5.88003,5.88103,5.87865,5.88002,68000000.0
2006-06-22 01:35:00,5.87955,5.8804,5.87843,5.87946,71000000.0
2006-06-22 01:40:00,5.87975,5.88001,5.8782,5.87995,72000000.0
2006-06-22 01:45:00,5.8802,5.8802,5.87736,5.87838,68000000.0
2006-06-22 01:50:00,5.87859,5.8799,5.87706,5.87853,67000000.0
2006-06-22 01:55:00,5.87806,5.87886,5.87702,5.87782,61000000.0
2006-06-22 02:00:00,5.87835,5.8798,5.87746,5.87892,69000000.0
2006-06-22 02:05:00,5.87992,5.88017,5.8778,5.87993,73000000.0
2006-06-22 02:10:00,5.87961,5.8803,5.87807,5.8793,74000000.0
2006-06-22 02:15:00,5.87838,5.88056,5.87753,5.88044,70000000.0
2006-06-22 02:20:00,5.88091,5.88091,5.87864,5.8795,74000000.0
2006-06-22 02:25:00,5.87912,5.88011,5.87787,5.87886,59000000.0
2006-06-22 02:30:00,5.87969,5.88043,5.8781,5.87868,64000000.0
2006-06-22 02:35:00,5.87966,5.88037,5.87833,5.87881,71000000.0
2006-06-22 02:40:00,5.87881,5.88089,5.87777,5.8801,69000000.0
2006-06-22 02:45:00,5.87979,5.88251,5.87952,5.88122,69000000.0
2006-06-22 02:50:00,5.88098,5.88206,5.8796,5.88108,66000000.0
2006-06-22 02:55:00,5.88056,5.88178,5.87881,5.88,65000000.0
2006-06-22 03:00:00,5.87975,5.88021,5.87858,5.87897,67000000.0
2006-06-22 03:05:00,5.87956,5.88072,5.87851,5.87904,68000000.0
2006-06-22 03:10:00,5.87893,5.88048,5.87861,5.87944,80000000.0
2006-06-22 03:15:00,5.88026,5.88026,5.8776,5.87876,50000000.0
2006-06-22 03:20:00,5.87989,5.88006,5.87792,5.87871,62000000.0
2006-06-22 03:25:00,5.87897,5.87957,5.87739,5.87739,71000000.0
2006-06-22 03:30:00,5.87779,5.87947,5.87717,5.87743,68000000.0
2006-06-22 03:35:00,5.87764,5.87963,5.87741,5.87793,60000000.0
2006-06-22 03:40:00,5.87827,5.87934,5.87725,5.8783,82000000.0
2006-06-22 03:45:00,5.87862,5.87894,5.87689,5.87819,53000000.0
2006-06-22 03:50:00,5.87809,5.8796,5.87772,5.87826,74000000.0
2006-06-22 03:55:00,5.87804,5.87933,5.87739,5.87795,63000000.0
2006-06-22 04:00:00,5.87744,5.87896,5.87706,5.8789,70000000.0
2006-06-22 04:05:00,5.87904,5.87952,5.8777,5.87876,66000000.0
2006-06-22 04:10:00,5.87841,5.87954,5.87761,5.87833,77000000.0
2006-06-22 04:15:00,5.8781,5.87904,5.87765,5.87893,57000000.0
2006-06-22 04:20:00,5.87812,5.87982,5.87734,5.87805,62000000.0
2006-06-22 04:25:00,5.87827,5.88004,5.87827,5.87956,53000000.0
2006-06-22 04:30:00,5.8794,5.87972,5.87777,5.87868,66000000.0
2006-06-22 04:35:00,5.87871,5.87997,5.87809,5.87882,64000000.0
2006-06-22 04:40:00,5.87841,5.87937,5.87789,5.87907,54000000.0
2006-06-22 04:45:00,5.87871,5.87991,5.87799,5.87929,63000000.0
2006-06-22 04:50:00,5.8783,5.88047,5.87825,5.8787,71000000.0
2006-06-22 04:55:00,5.87858,5.88024,5.87778,5.87802,65000000.0
2006-06-22 05:00:00,5.87804,5.87983,5.87804,5.87871,62000000.0
2006-06-22 05:05:00,5.87885,5.88048,5.8773,5.87828,72000000.0
2006-06-22 05:10:00,5.87849,5.87868,5.87734,5.87785,59000000.0
2006-06-22 05:15:00,5.87786,5.87873,5.87733,5.87765,67000000.0
2006-06-22 05:20:00,5.87762,5.8793,5.87737,5.87883,79000000.0
2006-06-22 05:25:00,5.8785,5.87893,5.87689,5.87771,66000000.0
2006-06-22 05:30:00,5.87761,5.878,5.87635,5.87635,76000000.0
2006-06-22 05:35:00,5.87643,5.87809,5.87633,5.87757,78000000.0
2006-06-22 05:40:00,5.87722,5.87786,5.87628,5.87647,61000000.0
2006-06-22 05:45:00,5.87657,5.87836,5.8762,5.87687,77000000.0
2006-06-22 05:50:00,5.87715,5.87828,5.87528,5.87534,62000000.0
2006-06-22 05:55:00,5.87557,5.87814,5.87537,5.87554,70000000.0
2006-06-22 06:00:00,5.87592,5.877,5.8751,5.87613,77000000.0
2006-06-22 06:05:00,5.87525,5.87761,5.87483,5.87506,81000000.0
2006-06-22 06:10:00,5.87491,5.87677,5.87491,5.87592,73000000.0
2006-06-22 06:15:00,5.87605,5.87778,5.87361,5.8742,69000000.0
2006-06-22 06:20:00,5.87301,5.87478,5.87295,5.87358,68000000.0
2006-06-22 06:25:00,5.87364,5.87479,5.87226,5.87302,71000000.0
2006-06-22 06:30:00,5.87347,5.87482,5.8734,5.87399,58000000.0
2006-06-22 06:35:00,5.87404,5.87511,5.87329,5.8742,72000000.0
2006-06-22 06:40:00,5.87502,5.87513,5.87305,5.87345,71000000.0
2006-06-22 06:45:00,5.87314,5.87478,5.87253,5.87358,69000000.0
2006-06-22 06:50:00,5.87363,5.87423,5.87269,5.87353,56000000.0
2006-06-22 06:55:00,5.87297,5.8748,5.87266,5.87289,64000000.0
2006-06-22 07:00:00,5.87337,5.87799,5.8727,5.87799,58000000.0
2006-06-22 07:05:00,5.87768,5.87866,5.87631,5.87739,59000000.0
2006-06-22 07:10:00,5.87752,5.87919,5.87673,5.87845,82000000.0
2006-06-22 07:15:00,5.87809,5.87883,5.87642,5.87741,80000000.0
2006-06-22 07:20:00,5.8777,5.8806,5.8777,5.87899,76000000.0
2006-06-22 07:25:00,5.87895,5.88047,5.87828,5.87928,78000000.0
2006-06-22 07:30:00,5.87909,5.88126,5.87849,5.88016,61000000.0
2006-06-22 07:35:00,5.88074,5.88158,5.8784,5.88003,63000000.0
2006-06-22 07:40:00,5.87958,5.88105,5.87888,5.87911,55000000.0
2006-06-22 07:45:00,5.87876,5.88128,5.87871,5.87956,59000000.0
2006-06-22 07:50:00,5.87812,5.88143,5.87812,5.88101,67000000.0
2006-06-22 07:55:00,5.88057,5.88208,5.87946,5.87949,62000000.0
2006-06-22 08:00:00,5.87992,5.88171,5.8788,5.88003,65000000.0
2006-06-22 08:05:00,5.8814,5.88143,5.87829,5.87948,73000000.0
2006-06-22 08:10:00,5.87863,5.88105,5.87861,5.87992,58000000.0
2006-06-22 08:15:00,5.879,5.87962,5.87774,5.87839,59000000.0
2006-06-22 08:20:00,5.87852,5.8793,5.87637,5.87753,64000000.0
2006-06-22 08:25:00,5.87722,5.87844,5.87477,5.87568,56000000.0
2006-06-22 08:30:00,5.8746,5.87702,5.87438,5.87587,62000000.0
2006-06-22 08:35:00,5.87491,5.87775,5.8749,5.87775,56000000.0
2006-06-22 08:40:00,5.87795,5.87877,5.87447,5.87847,58000000.0
2006-06-22 08:45:00,5.87931,5.88057,5.87773,5.88012,76000000.0
2006-06-22 08:50:00,5.88105,5.88149,5.87879,5.8796,81000000.0
2006-06-22 08:55:00,5.87956,5.88151,5.87845,5.8806,70000000.0
2006-06-22 09:00:00,5.88001,5.88333,5.87949,5.88333,62000000.0
2006-06-22 09:05:00,5.88352,5.88559,5.88285,5.88543,66000000.0
2006-06-22 09:10:00,5.88476,5.88731,5.88349,5.88466,67000000.0
2006-06-22 09:15:00,5.88506,5.88558,5.88354,5.88425,72000000.0
2006-06-22 09:20:00,5.88439,5.88576,5.88367,5.88488,74000000.0
2006-06-22 09:25:00,5.88406,5.88667,5.88374,5.88583,68000000.0
2006-06-22 09:30:00,5.88632,5.88701,5.88444,5.887,69000000.0
2006-06-22 09:35:00,5.88663,5.88743,5.88456,5.88575,85000000.0
2006-06-22 09:40:00,5.88522,5.88688,5.88426,5.88541,74000000.0
2006-06-22 09:45:00,5.88678,5.89119,5.88585,5.88966,76000000.0
2006-06-22 09:50:00,5.88998,5.89459,5.88975,5.89278,74000000.0
2006-06-22 09:55:00,5.89285,5.89495,5.89143,5.89379,68000000.0
2006-06-22 10:00:00,5.89317,5.89548,5.89246,5.89439,75000000.0
2006-06-22 10:05:00,5.89449,5.89472,5.89143,5.893,50000000.0
2006-06-22 10:10:00,5.89322,5.89361,5.89004,5.89056,70000000.0
2006-06-22 10:15:00,5.89171,5.89385,5.8903,5.89108,74000000.0
2006-06-22 10:20:00,5.89103,5.89233,5.89042,5.89122,60000000.0
2006-06-22 10:25:00,5.89101,5.89271,5.88886,5.88944,60000000.0
2006-06-22 10:30:00,5.88976,5.89012,5.8871,5.88884,57000000.0
2006-06-22 10:35:00,5.88814,5.89214,5.88754,5.89064,72000000.0
2006-06-22 10:40:00,5.89141,5.89252,5.88999,5.89123,62000000.0
2006-06-22 10:45:00,5.89187,5.89529,5.89143,5.89418,55000000.0
2006-06-22 10:50:00,5.89372,5.89489,5.89221,5.8923,72000000.0
2006-06-22 10:55:00,5.89198,5.89434,5.8918,5.89326,49000000.0
2006-06-22 11:00:00,5.89216,5.8935,5.88942,5.88942,61000000.0
2006-06-22 11:05:00,5.89012,5.89191,5.89004,5.8909,71000000.0
2006-06-22 11:10:00,5.89171,5.89439,5.89071,5.89439,67000000.0
2006-06-22 11:15:00,5.89441,5.89655,5.89354,5.89462,63000000.0
2006-06-22 11:20:00,5.89412,5.89747,5.89192,5.89747,76000000.0
2006-06-22 11:25:00,5.89812,5.89864,5.89592,5.89825,64000000.0
2006-06-22 11:30:00,5.89819,5.89882,5.89557,5.89559,74000000.0
2006-06-22 11:35:00,5.8959,5.89754,5.89577,5.89692,60000000.0
2006-06-22 11:40:00,5.8964,5.89683,5.89383,5.8953,64000000.0
2006-06-22 11:45:00,5.89535,5.89624,5.89398,5.89459,62000000.0
2006-06-22 11:50:00,5.89446,5.89593,5.89253,5.89281,68000000.0
2006-06-22 11:55:00,5.89375,5.89518,5.89292,5.8948,52000000.0
2006-06-22 12:00:00,5.89469,5.89728,5.89427,5.89643,63000000.0
2006-06-22 12:05:00,5.89588,5.89778,5.8933,5.89609,61000000.0
2006-06-22 12:10:00,5.89603,5.89819,5.89603,5.89777,63000000.0
2006-06-22 12:15:00,5.89831,5.90412,5.89831,5.90361,56000000.0
2006-06-22 12:20:00,5.90405,5.90657,5.90222,5.9034,70000000.0
2006-06-22 12:25:00,5.90384,5.90823,5.90295,5.90689,57000000.0
2006-06-22 12:30:00,5.90698,5.90971,5.90603,5.90795,61000000.0
2006-06-22 12:35:00,5.90827,5.90828,5.90508,5.90591,64000000.0
2006-06-22 12:40:00,5.90644,5.90865,5.9052,5.90644,70000000.0
2006-06-22 12:45:00,5.90612,5.91429,5.90578,5.913,65000000.0
2006-06-22 12:50:00,5.91301,5.91864,5.91199,5.91731,66000000.0
2006-06-22 12:55:00,5.91637,5.91702,5.91171,5.91287,62000000.0
2006-06-22 13:00:00,5.91322,5.9135,5.91134,5.91339,81000000.0
2006-06-22 13:05:00,5.91358,5.9143,5.9115,5.91284,77000000.0
2006-06-22 13:10:00,5.91342,5.91433,5.91185,5.91433,79000000.0
2006-06-22 13:15:00,5.9146,5.918,5.91399,5.91621,63000000.0
2006-06-22 13:20:00,5.91714,5.91762,5.91528,5.91649,78000000.0
2006-06-22 13:25:00,5.91708,5.91761,5.91376,5.91376,62000000.0
2006-06-22 13:30:00,5.91475,5.9173,5.91356,5.9161,55000000.0
2006-06-22 13:35:00,5.91558,5.916,5.91343,5.91521,65000000.0
2006-06-22 13:40:00,5.9147,5.91554,5.9131,5.91546,55000000.0
2006-06-22 13:45:00,5.91533,5.91633,5.91275,5.91405,64000000.0
2006-06-22 13:50:00,5.9136,5.91636,5.91332,5.91472,58000000.0
2006-06-22 13:55:00,5.91518,5.91674,5.91452,5.91627,59000000.0
2006-06-22 14:00:00,5.91665,5.92086,5.91456,5.92086,72000000.0
2006-06-22 14:05:00,5.92107,5.92305,5.91973,5.92179,60000000.0
2006-06-22 14:10:00,5.92207,5.92212,5.91944,5.92003,56000000.0
2006-06-22 14:15:00,5.92026,5.92032,5.91599,5.91727,76000000.0
2006-06-22 14:20:00,5.91801,5.91908,5.91667,5.91759,52000000.0
2006-06-22 14:25:00,5.9179,5.91992,5.91763,5.91881,65000000.0
2006-06-22 14:30:00,5.91962,5.9199,5.9155,5.91827,60000000.0
2006-06-22 14:35:00,5.91677,5.91692,5.91339,5.91518,63000000.0
2006-06-22 14:40:00,5.9146,5.91649,5.91405,5.91589,77000000.0
2006-06-22 14:45:00,5.91661,5.91724,5.91327,5.91447,56000000.0
2006-06-22 14:50:00,5.9143,5.91511,5.91313,5.91474,60000000.0
2006-06-22 14:55:00,5.91547,5.91877,5.9147,5.9176,71000000.0
2006-06-22 15:00:00,5.91827,5.91926,5.91635,5.91881,76000000.0
2006-06-22 15:05:00,5.91916,5.92026,5.91732,5.91785,68000000.0
2006-06-22 15:10:00,5.91918,5.92086,5.91739,5.91927,61000000.0
2006-06-22 15:15:00,5.9182,5.92231,5.9182,5.92231,68000000.0
2006-06-22 15:20:00,5.92414,5.92752,5.92414,5.92533,59000000.0
2006-06-22 15:25:00,5.92502,5.92641,5.92334,5.92619,71000000.0
2006-06-22 15:30:00,5.92724,5.9287,5.92524,5.92559,68000000.0
2006-06-22 15:35:00,5.92509,5.92602,5.92265,5.92322,52000000.0
2006-06-22 15:40:00,5.92275,5.92484,5.92222,5.92402,62000000.0
2006-06-22 15:45:00,5.92416,5.92551,5.92262,5.92408,81000000.0
2006-06-22 15:50:00,5.92402,5.92478,5.922,5.92421,75000000.0
2006-06-22 15:55:00,5.92441,5.92666,5.92292,5.92666,74000000.0
2006-06-22 16:00:00,5.92681,5.92919,5.92559,5.92664,61000000.0
2006-06-22 16:05:00,5.92698,5.92839,5.92562,5.92671,70000000.0
2006-06-22 16:10:00,5.92683,5.93229,5.92576,5.93093,64000000.0
2006-06-22 16:15:00,5.9305,5.93177,5.92882,5.93173,66000000.0
2006-06-22 16:20:00,5.93166,5.93339,5.93034,5.9321,65000000.0
2006-06-22 16:25:00,5.93208,5.93208,5.92801,5.92801,51000000.0
2006-06-22 16:30:00,5.92785,5.93039,5.92699,5.92847,53000000.0
2006-06-22 16:35:00,5.92842,5.92927,5.92576,5.92743,78000000.0
2006-06-22 16:40:00,5.92639,5.92639,5.92231,5.92376,86000000.0
2006-06-22 16:45:00,5.9222,5.9236,5.92008,5.92317,59000000.0
2006-06-22 16:50:00,5.92348,5.92559,5.9222,5.92423,66000000.0
2006-06-22 16:55:00,5.92393,5.9247,5.92183,5.92281,52000000.0
2006-06-22 17:00:00,5.92281,5.92459,5.92157,5.92372,62000000.0
2006-06-22 17:05:00,5.9235,5.92645,5.92283,5.92439,73000000.0
2006-06-22 17:10:00,5.9231,5.92665,5.92268,5.92503,57000000.0
2006-06-22 17:15:00,5.92606,5.9262,5.92178,5.92295,71000000.0
2006-06-22 17:20:00,5.92197,5.92468,5.92131,5.92393,55000000.0
2006-06-22 17:25:00,5.92258,5.92413,5.92033,5.92036,62000000.0
2006-06-22 17:30:00,5.92033,5.92099,5.91824,5.91938,63000000.0
2006-06-22 17:35:00,5.92021,5.92079,5.91805,5.91889,64000000.0
2006-06-22 17:40:00,5.92005,5.92005,5.91585,5.91895,76000000.0
2006-06-22 17:45:00,5.91893,5.91958,5.9169,5.91848,60000000.0
2006-06-22 17:50:00,5.91823,5.91959,5.91629,5.91815,86000000.0
2006-06-22 17:55:00,5.91841,5.9199,5.91752,5.91975,66000000.0
2006-06-22 18:00:00,5.91947,5.92128,5.91824,5.91889,72000000.0
2006-06-22 18:05:00,5.91978,5.92089,5.91851,5.91943,73000000.0
2006-06-22 18:10:00,5.9211,5.92313,5.91983,5.92221,58000000.0
2006-06-22 18:15:00,5.92099,5.92102,5.91449,5.9163,61000000.0
2006-06-22 18:20:00,5.91643,5.91683,5.91355,5.91381,63000000.0
2006-06-22 18:25:00,5.91563,5.91575,5.91322,5.91575,67000000.0
2006-06-22 18:30:00,5.91635,5.9185,5.91524,5.9174,65000000.0
2006-06-22 18:35:00,5.91854,5.92116,5.91748,5.9195,76000000.0
2006-06-22 18:40:00,5.91914,5.92441,5.91812,5.92298,67000000.0
2006-06-22 18:45:00,5.92307,5.92519,5.92216,5.92383,66000000.0
2006-06-22 18:50:00,5.92309,5.9246,5.92186,5.92355,63000000.0
2006-06-22 18:55:00,5.9231,5.92491,5.92118,5.92384,71000000.0
2006-06-22 19:00:00,5.92424,5.92487,5.92199,5.92439,70000000.0
2006-06-22 19:05:00,5.92303,5.92525,5.92297,5.92525,76000000.0
2006-06-22 19:10:00,5.92558,5.9264,5.92373,5.92578,68000000.0
2006-06-22 19:15:00,5.92505,5.92609,5.92288,5.92371,61000000.0
2006-06-22 19:20:00,5.924,5.92595,5.92326,5.92464,72000000.0
2006-06-22 19:25:00,5.92558,5.92634,5.92308,5.92334,62000000.0
2006-06-22 19:30:00,5.92256,5.92318,5.91733,5.91843,66000000.0
2006-06-22 19:35:00,5.91896,5.91919,5.91743,5.91907,63000000.0
2006-06-22 19:40:00,5.9197,5.92043,5.9183,5.91996,70000000.0
2006-06-22 19:45:00,5.91872,5.92025,5.91841,5.92005,70000000.0
2006-06-22 19:50:00,5.92023,5.92225,5.91972,5.92183,71000000.0
2006-06-22 19:55:00,5.92048,5.92195,5.91976,5.92024,68000000.0
2006-06-22 20:00:00,5.9203,5.9229,5.9202,5.92185,67000000.0
2006-06-22 20:05:00,5.9218,5.92204,5.91959,5.92061,65000000.0
2006-06-22 20:10:00,5.92024,5.92148,5.91919,5.91919,66000000.0
2006-06-22 20:15:00,5.92021,5.92139,5.91918,5.91918,64000000.0
2006-06-22 20:20:00,5.91859,5.91983,5.9174,5.91821,65000000.0
2006-06-22 20:25:00,5.91805,5.92165,5.91777,5.91966,63000000.0
2006-06-22 20:30:00,5.91954,5.92004,5.91781,5.91828,59000000.0
2006-06-22 20:35:00,5.91896,5.91929,5.91644,5.91821,70000000.0
2006-06-22 20:40:00,5.91887,5.91951,5.917,5.91851,89000000.0
2006-06-22 20:45:00,5.91926,5.91945,5.91731,5.91855,67000000.0
2006-06-22 20:50:00,5.91822,5.91956,5.91768,5.91768,62000000.0
2006-06-22 20:55:00,5.91763,5.91937,5.91726,5.91793,65000000.0
2006-06-22 21:00:00,5.91835,5.91988,5.91758,5.91835,72000000.0
2006-06-22 21:05:00,5.91844,5.92083,5.91844,5.91885,66000000.0
2006-06-22 21:10:00,5.91807,5.92001,5.91777,5.91939,62000000.0
2006-06-22 21:15:00,5.91968,5.92032,5.9171,5.91727,68000000.0
2006-06-22 21:20:00,5.91671,5.91976,5.91671,5.91976,52000000.0
2006-06-22 21:25:00,5.91957,5.91991,5.91784,5.91957,58000000.0
2006-06-22 21:30:00,5.91918,5.92015,5.91802,5.91834,59000000.0
2006-06-22 21:35:00,5.91895,5.92146,5.91859,5.9196,88000000.0
2006-06-22 21:40:00,5.92007,5.921,5.91879,5.92001,65000000.0
2006-06-22 21:45:00,5.91977,5.92098,5.91872,5.91877,62000000.0
2006-06-22 21:50:00,5.9191,5.92184,5.9191,5.92065,62000000.0
2006-06-22 21:55:00,5.92082,5.92231,5.92032,5.92157,72000000.0
2006-06-22 22:00:00,5.92125,5.92268,5.92008,5.92157,79000000.0
2006-06-22 22:05:00,5.92162,5.92272,5.92034,5.92194,67000000.0
2006-06-22 22:10:00,5.92259,5.92287,5.92024,5.92097,64000000.0
2006-06-22 22:15:00,5.92022,5.92234,5.92022,5.92084,69000000.0
2006-06-22 22:20:00,5.92095,5.92267,5.92036,5.92079,69000000.0
2006-06-22 22:25:00,5.92168,5.92199,5.92004,5.92099,63000000.0
2006-06-22 22:30:00,5.92104,5.92179,5.9201,5.9203,60000000.0
2006-06-22 22:35:00,5.91985,5.92113,5.91921,5.91975,56000000.0
2006-06-22 22:40:00,5.92057,5.92275,5.92055,5.92104,63000000.0
2006-06-22 22:45:00,5.92171,5.92227,5.91965,5.921,68000000.0
2006-06-22 22:50:00,5.92076,5.9218,5.91983,5.92011,70000000.0
2006-06-22 22:55:00,5.92004,5.92136,5.91967,5.92079,64000000.0
2006-06-22 23:00:00,5.92009,5.92182,5.91954,5.92091,68000000.0
2006-06-22 23:05:00,5.92033,5.92138,5.91839,5.91953,60000000.0
2006-06-22 23:10:00,5.91901,5.92122,5.91901,5.91942,66000000.0
2006-06-22 23:15:00,5.9194,5.92163,5.91931,5.92091,65000000.0
2006-06-22 23:20:00,5.92042,5.92177,5.92012,5.9217,66000000.0
2006-06-22 23:25:00,5.92183,5.92186,5.92007,5.92081,64000000.0
2006-06-22 23:30:00,5.92062,5.92316,5.92062,5.92128,72000000.0
2006-06-22 23:35:00,5.92136,5.92415,5.92136,5.92297,62000000.0
2006-06-22 23:40:00,5.92244,5.9229,5.92064,5.9219,80000000.0
2006-06-22 23:45:00,5.92209,5.92392,5.9209,5.92199,76000000.0
2006-06-22 23:50:00,5.92169,5.92416,5.9213,5.92339,67000000.0
2006-06-22 23:55:00,5.92427,5.92621,5.92281,5.92489,76000000.0
2006-06-23 00:00:00,5.92613,5.92613,5.92266,5.92499,70000000.0
2006-06-23 00:05:00,5.92491,5.92524,5.92357,5.92407,62000000.0
2006-06-23 00:10:00,5.92315,5.9263,5.92286,5.92522,63000000.0
2006-06-23 00:15:00,5.92498,5.925,5.92345,5.92445,65000000.0
2006-06-23 00:20:00,5.92393,5.9248,5.92268,5.92325,60000000.0
2006-06-23 00:25:00,5.92284,5.9235,5.92125,5.92125,66000000.0
2006-06-23 00:30:00,5.92147,5.9228,5.92086,5.92134,64000000.0
2006-06-23 00:35:00,5.92151,5.9231,5.92109,5.92132,80000000.0
2006-06-23 00:40:00,5.92148,5.92305,5.92094,5.9217,61000000.0
2006-06-23 00:45:00,5.92276,5.92298,5.9215,5.92201,63000000.0
2006-06-23 00:50:00,5.92112,5.92258,5.92049,5.92074,60000000.0
2006-06-23 00:55:00,5.92131,5.92153,5.91891,5.91908,66000000.0
2006-06-23 01:00:00,5.9184,5.92078,5.91772,5.9203,63000000.0
2006-06-23 01:05:00,5.91953,5.9215,5.9184,5.92069,70000000.0
2006-06-23 01:10:00,5.92094,5.92261,5.92052,5.92147,55000000.0
2006-06-23 01:15:00,5.92144,5.92259,5.92016,5.92173,63000000.0
2006-06-23 01:20:00,5.92183,5.92253,5.91965,5.91965,59000000.0
2006-06-23 01:25:00,5.91955,5.92201,5.91953,5.92163,70000000.0
2006-06-23 01:30:00,5.92121,5.92121,5.91976,5.91976,68000000.0
2006-06-23 01:35:00,5.9214,5.92165,5.91983,5.92133,71000000.0
2006-06-23 01:40:00,5.92204,5.92214,5.91966,5.92092,72000000.0
2006-06-23 01:45:00,5.92075,5.92129,5.91915,5.91963,68000000.0
2006-06-23 01:50:00,5.91925,5.92124,5.91904,5.91992,67000000.0
2006-06-23 01:55:00,5.91975,5.92083,5.91966,5.92036,61000000.0
2006-06-23 02:00:00,5.91945,5.92109,5.91837,5.92,69000000.0
2006-06-23 02:05:00,5.92092,5.92183,5.91939,5.92052,73000000.0
2006-06-23 02:10:00,5.92041,5.9216,5.91893,5.92017,74000000.0
2006-06-23 02:15:00,5.92069,5.92243,5.91975,5.92018,70000000.0
2006-06-23 02:20:00,5.92049,5.92206,5.91992,5.92143,74000000.0
2006-06-23 02:25:00,5.92184,5.92191,5.91942,5.92076,59000000.0
2006-06-23 02:30:00,5.92091,5.922,5.91981,5.92107,64000000.0
2006-06-23 02:35:00,5.921,5.92218,5.91954,5.91975,71000000.0
2006-06-23 02:40:00,5.91967,5.9222,5.91943,5.9222,69000000.0
2006-06-23 02:45:00,5.92155,5.92167,5.91928,5.92086,69000000.0
2006-06-23 02:50:00,5.91969,5.92208,5.91946,5.92148,66000000.0
2006-06-23 02:55:00,5.92185,5.92377,5.92059,5.92158,65000000.0
2006-06-23 03:00:00,5.92266,5.92401,5.92121,5.92275,67000000.0
2006-06-23 03:05:00,5.9229,5.92521,5.92258,5.92381,68000000.0
2006-06-23 03:10:00,5.92383,5.9273,5.92352,5.92606,80000000.0
2006-06-23 03:15:00,5.92584,5.92674,5.92391,5.92396,50000000.0
2006-06-23 03:20:00,5.92398,5.92618,5.92395,5.92565,62000000.0
2006-06-23 03:25:00,5.92556,5.927,5.92427,5.92427,71000000.0
2006-06-23 03:30:00,5.9256,5.92788,5.92487,5.9262,68000000.0
2006-06-23 03:35:00,5.92724,5.92937,5.92582,5.9288,60000000.0
2006-06-23 03:40:00,5.92855,5.9298,5.92701,5.92955,82000000.0
2006-06-23 03:45:00,5.92832,5.92928,5.92675,5.92773,53000000.0
2006-06-23 03:50:00,5.92812,5.92903,5.92616,5.9279,74000000.0
2006-06-23 03:55:00,5.92813,5.92946,5.92727,5.92792,63000000.0
2006-06-23 04:00:00,5.9285,5.92973,5.92706,5.92738,70000000.0
2006-06-23 04:05:00,5.92743,5.92891,5.92581,5.9265,66000000.0
2006-06-23 04:10:00,5.92658,5.92828,5.92584,5.92647,77000000.0
2006-06-23 04:15:00,5.92641,5.92764,5.92566,5.92688,57000000.0
2006-06-23 04:20:00,5.92687,5.92845,5.92643,5.92643,62000000.0
2006-06-23 04:25:00,5.92661,5.92795,5.92566,5.92663,53000000.0
2006-06-23 04:30:00,5.92624,5.92753,5.92534,5.92586,66000000.0
2006-06-23 04:35:00,5.92649,5.92656,5.92416,5.92416,64000000.0
2006-06-23 04:40:00,5.92582,5.92756,5.92567,5.92621,54000000.0
2006-06-23 04:45:00,5.92642,5.92664,5.92413,5.92555,63000000.0
2006-06-23 04:50:00,5.92568,5.92676,5.92412,5.92449,71000000.0
2006-06-23 04:55:00,5.92415,5.92614,5.92377,5.92446,65000000.0
2006-06-23 05:00:00,5.92459,5.92575,5.92343,5.92457,62000000.0
2006-06-23 05:05:00,5.92396,5.92514,5.92273,5.92404,72000000.0
2006-06-23 05:10:00,5.92445,5.92477,5.92246,5.92354,59000000.0
2006-06-23 05:15:00,5.92337,5.92464,5.92337,5.92401,67000000.0
2006-06-23 05:20:00,5.92387,5.92444,5.92231,5.92284,79000000.0
2006-06-23 05:25:00,5.9233,5.92516,5.92308,5.92461,66000000.0
2006-06-23 05:30:00,5.92453,5.92591,5.92281,5.92521,76000000.0
2006-06-23 05:35:00,5.92574,5.92781,5.92541,5.92627,78000000.0
2006-06-23 05:40:00,5.92628,5.92693,5.92483,5.92579,61000000.0
2006-06-23 05:45:00,5.92578,5.92639,5.92329,5.92357,77000000.0
2006-06-23 05:50:00,5.92301,5.92517,5.92215,5.92215,62000000.0
2006-06-23 05:55:00,5.92231,5.92492,5.92218,5.92407,70000000.0
2006-06-23 06:00:00,5.92468,5.92646,5.92387,5.92505,77000000.0
2006-06-23 06:05:00,5.92564,5.92611,5.92413,5.92543,81000000.0
2006-06-23 06:10:00,5.9251,5.92604,5.92417,5.92424,73000000.0
2006-06-23 06:15:00,5.92398,5.92589,5.92398,5.92501,69000000.0
2006-06-23 06:20:00,5.9242,5.92572,5.92328,5.92353,68000000.0
2006-06-23 06:25:00,5.92312,5.92502,5.92243,5.92311,71000000.0
2006-06-23 06:30:00,5.92272,5.92488,5.92209,5.92309,58000000.0
2006-06-23 06:35:00,5.92262,5.92392,5.92127,5.92197,72000000.0
2006-06-23 06:40:00,5.92063,5.92274,5.92039,5.92071,71000000.0
2006-06-23 06:45:00,5.92063,5.92267,5.92063,5.92122,69000000.0
2006-06-23 06:50:00,5.92186,5.92313,5.92114,5.92126,56000000.0
2006-06-23 06:55:00,5.92138,5.92346,5.92099,5.92346,64000000.0
2006-06-23 07:00:00,5.92192,5.92326,5.92116,5.92183,58000000.0
2006-06-23 07:05:00,5.92172,5.92322,5.92138,5.92207,59000000.0
2006-06-23 07:10:00,5.9225,5.92429,5.92165,5.92236,82000000.0
2006-06-23 07:15:00,5.92341,5.92497,5.92284,5.92355,80000000.0
2006-06-23 07:20:00,5.92423,5.92657,5.92411,5.92535,76000000.0
2006-06-23 07:25:00,5.9243,5.92578,5.92379,5.92546,78000000.0
2006-06-23 07:30:00,5.92515,5.92581,5.92357,5.92467,61000000.0
2006-06-23 07:35:00,5.9247,5.92558,5.92242,5.92355,63000000.0
2006-06-23 07:40:00,5.92378,5.92521,5.9233,5.92374,55000000.0
2006-06-23 07:45:00,5.92327,5.92499,5.92252,5.92358,59000000.0
2006-06-23 07:50:00,5.92373,5.92603,5.92331,5.92558,67000000.0
2006-06-23 07:55:00,5.92554,5.92596,5.92317,5.92317,62000000.0
2006-06-23 08:00:00,5.9232,5.92472,5.92175,5.92207,65000000.0
2006-06-23 08:05:00,5.92198,5.92334,5.92132,5.92297,73000000.0
2006-06-23 08:10:00,5.92326,5.92326,5.92044,5.92133,58000000.0
2006-06-23 08:15:00,5.92078,5.92298,5.91999,5.92247,59000000.0
2006-06-23 08:20:00,5.9225,5.92357,5.92019,5.92159,64000000.0
2006-06-23 08:25:00,5.92151,5.92213,5.91972,5.92035,56000000.0
2006-06-23 08:30:00,5.91993,5.92022,5.91658,5.91768,62000000.0
2006-06-23 08:35:00,5.91727,5.91914,5.91625,5.9186,56000000.0
2006-06-23 08:40:00,5.91881,5.91912,5.91648,5.91866,58000000.0
2006-06-23 08:45:00,5.918,5.91952,5.91654,5.91835,76000000.0
2006-06-23 08:50:00,5.91768,5.92158,5.91673,5.92158,81000000.0
2006-06-23 08:55:00,5.92172,5.92191,5.91847,5.91955,70000000.0
2006-06-23 09:00:00,5.91944,5.92051,5.91765,5.91984,62000000.0
2006-06-23 09:05:00,5.91865,5.92001,5.9176,5.91898,66000000.0
2006-06-23 09:10:00,5.91929,5.92001,5.91788,5.91991,67000000.0
2006-06-23 09:15:00,5.91994,5.92585,5.91961,5.92536,72000000.0
2006-06-23 09:20:00,5.92507,5.92624,5.92193,5.92352,74000000.0
2006-06-23 09:25:00,5.92403,5.92474,5.92257,5.92369,68000000.0
2006-06-23 09:30:00,5.92365,5.92384,5.92017,5.92119,69000000.0
2006-06-23 09:35:00,5.92135,5.92248,5.91979,5.92188,85000000.0
2006-06-23 09:40:00,5.92261,5.9238,5.92166,5.92313,74000000.0
2006-06-23 09:45:00,5.92383,5.92494,5.9216,5.92256,76000000.0
2006-06-23 09:50:00,5.92244,5.9279,5.92199,5.92718,74000000.0
2006-06-23 09:55:00,5.92668,5.92784,5.92373,5.926,68000000.0
2006-06-23 10:00:00,5.92511,5.92846,5.92511,5.92755,75000000.0
2006-06-23 10:05:00,5.92784,5.92885,5.92648,5.92811,50000000.0
2006-06-23 10:10:00,5.92875,5.93257,5.92833,5.93126,70000000.0
2006-06-23 10:15:00,5.93198,5.93222,5.92748,5.9288,74000000.0
2006-06-23 10:20:00,5.92888,5.92952,5.92713,5.92888,60000000.0
2006-06-23 10:25:00,5.92871,5.9296,5.92753,5.92835,60000000.0
2006-06-23 10:30:00,5.92779,5.92948,5.92707,5.92709,57000000.0
2006-06-23 10:35:00,5.92855,5.92967,5.92693,5.92763,72000000.0
2006-06-23 10:40:00,5.92792,5.93009,5.92747,5.9283,62000000.0
2006-06-23 10:45:00,5.92799,5.93239,5.92799,5.93114,55000000.0
2006-06-23 10:50:00,5.93068,5.93325,5.92914,5.93229,72000000.0
2006-06-23 10:55:00,5.93293,5.93663,5.93246,5.93362,49000000.0
2006-06-23 11:00:00,5.9339,5.9347,5.93211,5.93315,61000000.0
2006-06-23 11:05:00,5.93295,5.93295,5.93034,5.93103,71000000.0
2006-06-23 11:10:00,5.93097,5.93238,5.93008,5.93122,67000000.0
2006-06-23 11:15:00,5.93139,5.934,5.93028,5.93356,63000000.0
2006-06-23 11:20:00,5.93391,5.93542,5.93298,5.93368,76000000.0
2006-06-23 11:25:00,5.93372,5.93424,5.93172,5.93323,64000000.0
2006-06-23 11:30:00,5.93316,5.93473,5.93196,5.93361,74000000.0
2006-06-23 11:35:00,5.93395,5.93725,5.9331,5.93725,60000000.0
2006-06-23 11:40:00,5.93783,5.93838,5.93534,5.93676,64000000.0
2006-06-23 11:45:00,5.93559,5.93787,5.93298,5.93781,62000000.0
2006-06-23 11:50:00,5.93775,5.93872,5.93582,5.93643,68000000.0
2006-06-23 11:55:00,5.93752,5.93777,5.9347,5.93617,52000000.0
2006-06-23 12:00:00,5.93661,5.93738,5.93502,5.93659,63000000.0
2006-06-23 12:05:00,5.9367,5.93852,5.9353,5.93698,61000000.0
2006-06-23 12:10:00,5.93681,5.93986,5.93681,5.93986,63000000.0
2006-06-23 12:15:00,5.93971,5.94226,5.9395,5.94141,56000000.0
2006-06-23 12:20:00,5.94088,5.9412,5.93685,5.93805,70000000.0
2006-06-23 12:25:00,5.93799,5.93932,5.93733,5.9375,57000000.0
2006-06-23 12:30:00,5.93732,5.9394,5.93514,5.93589,61000000.0
2006-06-23 12:35:00,5.93586,5.937,5.93483,5.93661,64000000.0
2006-06-23 12:40:00,5.9377,5.93823,5.93604,5.93729,70000000.0
2006-06-23 12:45:00,5.93736,5.9381,5.93635,5.93705,65000000.0
2006-06-23 12:50:00,5.93725,5.93797,5.93627,5.93718,66000000.0
2006-06-23 12:55:00,5.93621,5.93889,5.93621,5.93831,62000000.0
2006-06-23 13:00:00,5.93873,5.94088,5.93662,5.93869,81000000.0
2006-06-23 13:05:00,5.94019,5.94029,5.93827,5.9385,77000000.0
2006-06-23 13:10:00,5.93935,5.94033,5.93768,5.93975,79000000.0
2006-06-23 13:15:00,5.93939,5.93975,5.93758,5.93811,63000000.0
2006-06-23 13:20:00,5.93842,5.9395,5.93736,5.93912,78000000.0
2006-06-23 13:25:00,5.93963,5.93966,5.93679,5.93886,62000000.0
2006-06-23 13:30:00,5.93877,5.93933,5.93704,5.93789,55000000.0
2006-06-23 13:35:00,5.93774,5.93946,5.9367,5.9389,65000000.0
2006-06-23 13:40:00,5.93914,5.94089,5.93821,5.94087,55000000.0
2006-06-23 13:45:00,5.94076,5.95282,5.93994,5.95181,64000000.0
2006-06-23 13:50:00,5.95166,5.95762,5.94992,5.95448,58000000.0
2006-06-23 13:55:00,5.95374,5.95624,5.95265,5.95608,59000000.0
2006-06-23 14:00:00,5.9566,5.95737,5.95497,5.95606,72000000.0
2006-06-23 14:05:00,5.95625,5.95674,5.95464,5.95628,60000000.0
2006-06-23 14:10:00,5.95705,5.9592,5.95668,5.95782,56000000.0
2006-06-23 14:15:00,5.95831,5.96469,5.95831,5.96293,76000000.0
2006-06-23 14:20:00,5.96534,5.96793,5.96227,5.96373,52000000.0
2006-06-23 14:25:00,5.96386,5.96555,5.96038,5.96144,65000000.0
2006-06-23 14:30:00,5.96249,5.96492,5.959,5.9615,60000000.0
2006-06-23 14:35:00,5.9639,5.9639,5.95705,5.95705,63000000.0
2006-06-23 14:40:00,5.95844,5.96437,5.95768,5.96257,77000000.0
2006-06-23 14:45:00,5.96198,5.96842,5.9614,5.96839,56000000.0
2006-06-23 14:50:00,5.96767,5.96803,5.96412,5.96492,60000000.0
2006-06-23 14:55:00,5.96433,5.96535,5.96037,5.96143,71000000.0
2006-06-23 15:00:00,5.96113,5.96127,5.95521,5.95874,76000000.0
2006-06-23 15:05:00,5.95972,5.96036,5.95159,5.9528,68000000.0
2006-06-23 15:10:00,5.95319,5.95599,5.95181,5.9557,61000000.0
2006-06-23 15:15:00,5.95494,5.95664,5.95371,5.95664,68000000.0
2006-06-23 15:20:00,5.95659,5.95915,5.95514,5.95885,59000000.0
2006-06-23 15:25:00,5.95939,5.95994,5.95636,5.95977,71000000.0
2006-06-23 15:30:00,5.95929,5.95993,5.95457,5.95786,68000000.0
2006-06-23 15:35:00,5.95736,5.95945,5.95315,5.95315,52000000.0
2006-06-23 15:40:00,5.95446,5.95482,5.95221,5.95394,62000000.0
2006-06-23 15:45:00,5.95279,5.95309,5.94849,5.95027,81000000.0
2006-06-23 15:50:00,5.95029,5.95134,5.94862,5.95133,75000000.0
2006-06-23 15:55:00,5.95183,5.95235,5.9493,5.95152,74000000.0
2006-06-23 16:00:00,5.95135,5.95282,5.94956,5.94983,61000000.0
2006-06-23 16:05:00,5.95023,5.95061,5.9463,5.94734,70000000.0
2006-06-23 16:10:00,5.94839,5.95043,5.94641,5.94959,64000000.0
2006-06-23 16:15:00,5.94982,5.95222,5.94544,5.94658,66000000.0
2006-06-23 16:20:00,5.94685,5.94746,5.94368,5.94468,65000000.0
2006-06-23 16:25:00,5.94529,5.94693,5.94371,5.94455,51000000.0
2006-06-23 16:30:00,5.94495,5.9486,5.94318,5.94858,53000000.0
2006-06-23 16:35:00,5.94765,5.94878,5.94538,5.94552,78000000.0
2006-06-23 16:40:00,5.94605,5.94997,5.9453,5.94948,86000000.0
2006-06-23 16:45:00,5.94948,5.9505,5.94734,5.94917,59000000.0
2006-06-23 16:50:00,5.94869,5.95186,5.94732,5.95089,66000000.0
2006-06-23 16:55:00,5.9507,5.95227,5.94993,5.95166,52000000.0
2006-06-23 17:00:00,5.95119,5.95238,5.94998,5.9516,62000000.0
2006-06-23 17:05:00,5.95109,5.95221,5.94884,5.95026,73000000.0
2006-06-23 17:10:00,5.95101,5.95164,5.94534,5.94962,57000000.0
2006-06-23 17:15:00,5.94852,5.95071,5.94817,5.9499,71000000.0
2006-06-23 17:20:00,5.9502,5.95062,5.94742,5.9496,55000000.0
2006-06-23 17:25:00,5.94961,5.95176,5.94863,5.95176,62000000.0
2006-06-23 17:30:00,5.95107,5.95264,5.95046,5.9517,63000000.0
2006-06-23 17:35:00,5.95137,5.95255,5.94837,5.94837,64000000.0
2006-06-23 17:40:00,5.94784,5.94964,5.9473,5.9488,76000000.0
2006-06-23 17:45:00,5.94932,5.95077,5.94778,5.94944,60000000.0
2006-06-23 17:50:00,5.94895,5.95137,5.94811,5.9509,86000000.0
2006-06-23 17:55:00,5.95135,5.95178,5.94784,5.94796,66000000.0
2006-06-23 18:00:00,5.94744,5.94959,5.94639,5.9478,72000000.0
2006-06-23 18:05:00,5.94805,5.95036,5.94519,5.94642,73000000.0
2006-06-23 18:10:00,5.94668,5.94797,5.94537,5.94692,58000000.0
2006-06-23 18:15:00,5.94681,5.94681,5.94294,5.94502,61000000.0
2006-06-23 18:20:00,5.94467,5.94577,5.94334,5.94492,63000000.0
2006-06-23 18:25:00,5.945,5.94667,5.94389,5.94636,67000000.0
2006-06-23 18:30:00,5.94636,5.9464,5.94443,5.94585,65000000.0
2006-06-23 18:35:00,5.94591,5.94754,5.94404,5.94754,76000000.0
2006-06-23 18:40:00,5.94622,5.94894,5.94547,5.94644,67000000.0
2006-06-23 18:45:00,5.94718,5.94804,5.94547,5.94654,66000000.0
2006-06-23 18:50:00,5.94585,5.9475,5.94527,5.94697,63000000.0
2006-06-23 18:55:00,5.94664,5.94787,5.94586,5.94586,71000000.0
2006-06-23 19:00:00,5.94553,5.94756,5.94503,5.94709,70000000.0
2006-06-23 19:05:00,5.94627,5.9471,5.94443,5.94619,76000000.0
2006-06-23 19:10:00,5.9465,5.94694,5.94473,5.94529,68000000.0
2006-06-23 19:15:00,5.94539,5.94933,5.9443,5.94821,61000000.0
2006-06-23 19:20:00,5.94796,5.94919,5.94639,5.94856,72000000.0
2006-06-23 19:25:00,5.94866,5.94877,5.9464,5.94786,62000000.0
2006-06-23 19:30:00,5.94826,5.94974,5.94679,5.94905,66000000.0
2006-06-23 19:35:00,5.9495,5.95109,5.94788,5.94955,63000000.0
2006-06-23 19:40:00,5.94898,5.95059,5.94891,5.94906,70000000.0
2006-06-23 19:45:00,5.94869,5.95147,5.94869,5.95007,70000000.0
2006-06-23 19:50:00,5.95011,5.95291,5.95011,5.95137,71000000.0
2006-06-23 19:55:00,5.95102,5.95186,5.94962,5.95028,68000000.0
2006-06-23 20:00:00,5.95005,5.95101,5.94861,5.95075,67000000.0
2006-06-23 20:05:00,5.9507,5.95219,5.94939,5.95219,65000000.0
2006-06-23 20:10:00,5.95175,5.95371,5.95118,5.95214,66000000.0
2006-06-23 20:15:00,5.9517,5.95312,5.9509,5.95312,64000000.0
2006-06-23 20:20:00,5.95296,5.95296,5.95017,5.95025,65000000.0
2006-06-23 20:25:00,5.95029,5.95103,5.94933,5.94998,63000000.0
2006-06-23 20:30:00,5.95009,5.95064,5.94896,5.9502,59000000.0
2006-06-23 20:35:00,5.95009,5.95124,5.94928,5.94999,70000000.0
2006-06-23 20:40:00,5.95022,5.95166,5.94924,5.94936,89000000.0
2006-06-23 20:45:00,5.94939,5.95162,5.94939,5.94984,67000000.0
2006-06-23 20:50:00,5.94965,5.95102,5.94924,5.95037,62000000.0
2006-06-23 20:55:00,5.94887,5.95168,5.94885,5.95068,65000000.0
2006-06-23 21:00:00,5.95077,5.95129,5.94914,5.9495,72000000.0
2006-06-23 21:05:00,5.94986,5.95106,5.94919,5.95063,66000000.0
2006-06-23 21:10:00,5.94986,5.9518,5.94986,5.95052,62000000.0
2006-06-23 21:15:00,5.95047,5.9519,5.94946,5.95131,68000000.0
2006-06-23 21:20:00,5.95146,5.95232,5.95008,5.95058,52000000.0
2006-06-23 21:25:00,5.95093,5.95277,5.95033,5.95157,58000000.0
2006-06-23 21:30:00,5.95174,5.95304,5.95159,5.95289,59000000.0
2006-06-23 21:35:00,5.95284,5.95333,5.95072,5.95134,88000000.0
2006-06-23 21:40:00,5.95116,5.95344,5.95103,5.95344,65000000.0
2006-06-23 21:45:00,5.95345,5.95361,5.95112,5.95198,62000000.0
2006-06-23 21:50:00,5.95173,5.95338,5.95085,5.95172,62000000.0
2006-06-23 21:55:00,5.95199,5.95408,5.95164,5.95404,72000000.0
2006-06-23 22:00:00,5.95396,5.95521,5.95265,5.9527,79000000.0
2006-06-23 22:05:00,5.95343,5.95677,5.95249,5.95534,67000000.0
2006-06-23 22:10:00,5.95487,5.95524,5.95299,5.95299,64000000.0
2006-06-23 22:15:00,5.95279,5.95503,5.95253,5.95367,69000000.0
2006-06-23 22:20:00,5.95362,5.95479,5.95299,5.95403,69000000.0
2006-06-23 22:25:00,5.95403,5.95515,5.95298,5.95449,63000000.0
2006-06-23 22:30:00,5.9541,5.95597,5.95372,5.95439,60000000.0
2006-06-23 22:35:00,5.95396,5.95581,5.95378,5.95467,56000000.0
2006-06-23 22:40:00,5.95463,5.95583,5.95414,5.95527,63000000.0
2006-06-23 22:45:00,5.95427,5.95593,5.95394,5.95546,68000000.0
2006-06-23 22:50:00,5.95533,5.95625,5.95243,5.95256,70000000.0
2006-06-23 22:55:00,5.9525,5.95625,5.95221,5.95488,64000000.0
2006-06-26 02:00:00,5.94962,5.95102,5.94883,5.95018,69000000.0
2006-06-26 02:05:00,5.94931,5.95176,5.94857,5.95116,73000000.0
2006-06-26 02:10:00,5.94954,5.95119,5.94828,5.94933,74000000.0
2006-06-26 02:15:00,5.94944,5.95181,5.94894,5.94977,70000000.0
2006-06-26 02:20:00,5.94937,5.95124,5.94924,5.95095,74000000.0
2006-06-26 02:25:00,5.95073,5.95213,5.95007,5.95146,59000000.0
2006-06-26 02:30:00,5.95107,5.95464,5.95058,5.95388,64000000.0
2006-06-26 02:35:00,5.95343,5.95524,5.95284,5.95465,71000000.0
2006-06-26 02:40:00,5.95343,5.95671,5.95342,5.95461,69000000.0
2006-06-26 02:45:00,5.95534,5.95534,5.95228,5.95335,69000000.0
2006-06-26 02:50:00,5.9525,5.95362,5.95071,5.95311,66000000.0
2006-06-26 02:55:00,5.95351,5.95393,5.95081,5.95283,65000000.0
2006-06-26 03:00:00,5.9515,5.95365,5.95104,5.9531,67000000.0
2006-06-26 03:05:00,5.95288,5.95384,5.95165,5.95221,68000000.0
2006-06-26 03:10:00,5.95207,5.9546,5.95158,5.9546,80000000.0
2006-06-26 03:15:00,5.9544,5.95442,5.95094,5.95186,50000000.0
2006-06-26 03:20:00,5.95184,5.95245,5.94938,5.95047,62000000.0
2006-06-26 03:25:00,5.95062,5.95104,5.94875,5.94984,71000000.0
2006-06-26 03:30:00,5.95006,5.95071,5.94857,5.94882,68000000.0
2006-06-26 03:35:00,5.94942,5.95057,5.94831,5.94925,60000000.0
2006-06-26 03:40:00,5.94934,5.95028,5.94612,5.94734,82000000.0
2006-06-26 03:45:00,5.94736,5.94891,5.94657,5.94883,53000000.0
2006-06-26 03:50:00,5.94934,5.95029,5.94786,5.95029,74000000.0
2006-06-26 03:55:00,5.9508,5.95083,5.94876,5.94886,63000000.0
2006-06-26 04:00:00,5.94911,5.95032,5.94834,5.94915,70000000.0
2006-06-26 04:05:00,5.94977,5.95059,5.94822,5.94889,66000000.0
2006-06-26 04:10:00,5.94873,5.95015,5.94813,5.94846,77000000.0
2006-06-26 04:15:00,5.94856,5.95074,5.94841,5.95027,57000000.0
2006-06-26 04:20:00,5.9501,5.95201,5.94932,5.9511,62000000.0
2006-06-26 04:25:00,5.9511,5.9514,5.94952,5.95009,53000000.0
2006-06-26 04:30:00,5.9501,5.95178,5.94885,5.951,66000000.0
2006-06-26 04:35:00,5.95078,5.95092,5.9479,5.94869,64000000.0
2006-06-26 04:40:00,5.94929,5.95024,5.94859,5.94893,54000000.0
2006-06-26 04:45:00,5.94974,5.95024,5.94754,5.94881,63000000.0
2006-06-26 04:50:00,5.94811,5.94948,5.94747,5.94841,71000000.0
2006-06-26 04:55:00,5.94868,5.95059,5.94786,5.94897,65000000.0
2006-06-26 05:00:00,5.94865,5.9508,5.94834,5.95061,62000000.0
2006-06-26 05:05:00,5.95052,5.95183,5.94916,5.951,72000000.0
2006-06-26 05:10:00,5.95081,5.95161,5.94996,5.9509,59000000.0
2006-06-26 05:15:00,5.95046,5.95121,5.94858,5.95063,67000000.0
2006-06-26 05:20:00,5.95032,5.95098,5.9482,5.95089,79000000.0
2006-06-26 05:25:00,5.95053,5.95053,5.94799,5.94959,66000000.0
2006-06-26 05:30:00,5.94942,5.95058,5.94879,5.94922,76000000.0
2006-06-26 05:35:00,5.94948,5.95032,5.94873,5.94973,78000000.0
2006-06-26 05:40:00,5.94992,5.95103,5.94892,5.94895,61000000.0
2006-06-26 05:45:00,5.94912,5.95028,5.94828,5.94927,77000000.0
2006-06-26 05:50:00,5.94926,5.95041,5.94842,5.94932,62000000.0
2006-06-26 05:55:00,5.95043,5.95153,5.94902,5.95102,70000000.0
2006-06-26 06:00:00,5.95105,5.95128,5.94896,5.95024,77000000.0
2006-06-26 06:05:00,5.95024,5.95158,5.9487,5.95081,81000000.0
2006-06-26 06:10:00,5.94959,5.95101,5.94877,5.95007,73000000.0
2006-06-26 06:15:00,5.94966,5.95262,5.94966,5.95156,69000000.0
2006-06-26 06:20:00,5.95078,5.95209,5.94967,5.95205,68000000.0
2006-06-26 06:25:00,5.95187,5.95187,5.94914,5.94977,71000000.0
2006-06-26 06:30:00,5.95006,5.95247,5.94992,5.95129,58000000.0
2006-06-26 06:35:00,5.95195,5.95241,5.94986,5.95111,72000000.0
2006-06-26 06:40:00,5.9509,5.95247,5.95046,5.95247,71000000.0
2006-06-26 06:45:00,5.95236,5.95255,5.94986,5.95069,69000000.0
2006-06-26 06:50:00,5.95036,5.95247,5.94989,5.9509,56000000.0
2006-06-26 06:55:00,5.95031,5.95162,5.94948,5.95101,64000000.0
2006-06-26 07:00:00,5.95078,5.95206,5.9499,5.95118,58000000.0
2006-06-26 07:05:00,5.9511,5.95164,5.94966,5.95124,59000000.0
2006-06-26 07:10:00,5.95121,5.95175,5.94955,5.94963,82000000.0
2006-06-26 07:15:00,5.94967,5.95216,5.9494,5.9514,80000000.0
2006-06-26 07:20:00,5.95158,5.95291,5.95055,5.95156,76000000.0
2006-06-26 07:25:00,5.95109,5.95303,5.94988,5.95085,78000000.0
2006-06-26 07:30:00,5.95074,5.95214,5.94944,5.95178,61000000.0
2006-06-26 07:35:00,5.95223,5.95256,5.95157,5.95162,63000000.0
2006-06-26 07:40:00,5.95109,5.95252,5.95009,5.9501,55000000.0
2006-06-26 07:45:00,5.95016,5.95345,5.95009,5.9524,59000000.0
2006-06-26 07:50:00,5.95244,5.95293,5.95066,5.95135,67000000.0
2006-06-26 07:55:00,5.95109,5.95239,5.95009,5.95009,62000000.0
2006-06-26 08:00:00,5.9499,5.95246,5.9499,5.95165,65000000.0
2006-06-26 08:05:00,5.95151,5.95666,5.95059,5.95666,73000000.0
2006-06-26 08:10:00,5.95627,5.95636,5.95449,5.95572,58000000.0
2006-06-26 08:15:00,5.95595,5.95651,5.95444,5.95551,59000000.0
2006-06-26 08:20:00,5.95548,5.95679,5.95398,5.95598,64000000.0
2006-06-26 08:25:00,5.95622,5.95622,5.95298,5.95458,56000000.0
2006-06-26 08:30:00,5.95477,5.95486,5.95117,5.95276,62000000.0
2006-06-26 08:35:00,5.95296,5.95297,5.94953,5.95033,56000000.0
2006-06-26 08:40:00,5.9496,5.95111,5.94895,5.95064,58000000.0
2006-06-26 08:45:00,5.95033,5.9509,5.94798,5.94932,76000000.0
2006-06-26 08:50:00,5.94849,5.94967,5.94716,5.94868,81000000.0
2006-06-26 08:55:00,5.94735,5.9482,5.94504,5.94624,70000000.0
2006-06-26 09:00:00,5.9469,5.94696,5.94325,5.94431,62000000.0
2006-06-26 09:05:00,5.9427,5.94297,5.93561,5.9393,66000000.0
2006-06-26 09:10:00,5.93933,5.93941,5.93617,5.9386,67000000.0
2006-06-26 09:15:00,5.93977,5.94019,5.92723,5.92883,72000000.0
2006-06-26 09:20:00,5.92781,5.92812,5.92313,5.92607,74000000.0
2006-06-26 09:25:00,5.92795,5.92797,5.92271,5.92331,68000000.0
2006-06-26 09:30:00,5.92361,5.92735,5.92259,5.92712,69000000.0
2006-06-26 09:35:00,5.92677,5.92763,5.92117,5.92501,85000000.0
2006-06-26 09:40:00,5.92547,5.92596,5.91838,5.92032,74000000.0
2006-06-26 09:45:00,5.92159,5.92359,5.92032,5.92228,76000000.0
2006-06-26 09:50:00,5.92296,5.9246,5.92145,5.92271,74000000.0
2006-06-26 09:55:00,5.92298,5.92659,5.92221,5.92489,68000000.0
2006-06-26 10:00:00,5.9258,5.92771,5.92563,5.92728,75000000.0
2006-06-26 10:05:00,5.92748,5.92804,5.92502,5.92759,50000000.0
2006-06-26 10:10:00,5.92734,5.92783,5.92486,5.92611,70000000.0
2006-06-26 10:15:00,5.92526,5.92532,5.92235,5.92502,74000000.0
2006-06-26 10:20:00,5.92494,5.92554,5.92075,5.92245,60000000.0
2006-06-26 10:25:00,5.92187,5.92314,5.92026,5.92208,60000000.0
2006-06-26 10:30:00,5.92276,5.9237,5.92161,5.92328,57000000.0
2006-06-26 10:35:00,5.92325,5.92475,5.92095,5.92439,72000000.0
2006-06-26 10:40:00,5.92436,5.92702,5.9234,5.92474,62000000.0
2006-06-26 10:45:00,5.92496,5.92729,5.92422,5.92637,55000000.0
2006-06-26 10:50:00,5.92636,5.93026,5.92636,5.92949,72000000.0
2006-06-26 10:55:00,5.92948,5.93056,5.92683,5.92963,49000000.0
2006-06-26 11:00:00,5.92964,5.93041,5.92716,5.92933,61000000.0
2006-06-26 11:05:00,5.92893,5.93141,5.92808,5.92908,71000000.0
2006-06-26 11:10:00,5.92917,5.93077,5.92843,5.93009,67000000.0
2006-06-26 11:15:00,5.92954,5.93007,5.9269,5.92772,63000000.0
2006-06-26 11:20:00,5.92779,5.92954,5.92557,5.92815,76000000.0
2006-06-26 11:25:00,5.92706,5.92892,5.92665,5.92839,64000000.0
2006-06-26 11:30:00,5.92805,5.92937,5.92728,5.92819,74000000.0
2006-06-26 11:35:00,5.92843,5.92972,5.92723,5.92929,60000000.0
2006-06-26 11:40:00,5.92945,5.93055,5.92842,5.93032,64000000.0
2006-06-26 11:45:00,5.93067,5.93135,5.92877,5.92905,62000000.0
2006-06-26 11:50:00,5.92916,5.93881,5.92809,5.93726,68000000.0
2006-06-26 11:55:00,5.93707,5.93954,5.9351,5.93757,52000000.0
2006-06-26 12:00:00,5.9368,5.9377,5.93388,5.93446,63000000.0
2006-06-26 12:05:00,5.93454,5.93499,5.9314,5.93169,61000000.0
2006-06-26 12:10:00,5.93123,5.93353,5.93123,5.93351,63000000.0
2006-06-26 12:15:00,5.93356,5.93384,5.9318,5.93222,56000000.0
2006-06-26 12:20:00,5.93055,5.93088,5.9267,5.92696,70000000.0
2006-06-26 12:25:00,5.92754,5.93256,5.92754,5.9289,57000000.0
2006-06-26 12:30:00,5.92998,5.93031,5.92838,5.92911,61000000.0
2006-06-26 12:35:00,5.92921,5.93054,5.92792,5.92996,64000000.0
2006-06-26 12:40:00,5.93076,5.93273,5.92994,5.93128,70000000.0
2006-06-26 12:45:00,5.93047,5.93123,5.92678,5.92826,65000000.0
2006-06-26 12:50:00,5.92815,5.92849,5.92368,5.92656,66000000.0
2006-06-26 12:55:00,5.92672,5.92748,5.92521,5.92726,62000000.0
2006-06-26 13:00:00,5.92715,5.92816,5.92548,5.92816,81000000.0
2006-06-26 13:05:00,5.92818,5.92988,5.92642,5.92796,77000000.0
2006-06-26 13:10:00,5.92791,5.92868,5.92632,5.92771,79000000.0
2006-06-26 13:15:00,5.92528,5.9282,5.92434,5.92715,63000000.0
2006-06-26 13:20:00,5.92658,5.92831,5.92578,5.92737,78000000.0
2006-06-26 13:25:00,5.92776,5.93334,5.92719,5.93334,62000000.0
2006-06-26 13:30:00,5.93154,5.93298,5.93092,5.93212,55000000.0
2006-06-26 13:35:00,5.93173,5.9319,5.92898,5.92904,65000000.0
2006-06-26 13:40:00,5.93023,5.93032,5.92512,5.92573,55000000.0
2006-06-26 13:45:00,5.92589,5.92589,5.9234,5.92547,64000000.0
2006-06-26 13:50:00,5.92546,5.9261,5.92373,5.92442,58000000.0
2006-06-26 13:55:00,5.92519,5.92878,5.9245,5.92853,59000000.0
2006-06-26 14:00:00,5.92859,5.93135,5.92859,5.93046,72000000.0
2006-06-26 14:05:00,5.93046,5.93087,5.92667,5.92689,60000000.0
2006-06-26 14:10:00,5.92642,5.92949,5.9255,5.92935,56000000.0
2006-06-26 14:15:00,5.92978,5.93036,5.92843,5.92901,76000000.0
2006-06-26 14:20:00,5.92771,5.9289,5.92671,5.9274,52000000.0
2006-06-26 14:25:00,5.92651,5.92683,5.92402,5.92642,65000000.0
2006-06-26 14:30:00,5.92583,5.92603,5.92347,5.92381,60000000.0
2006-06-26 14:35:00,5.92365,5.92774,5.92362,5.92681,63000000.0
2006-06-26 14:40:00,5.92691,5.92859,5.92605,5.92605,77000000.0
2006-06-26 14:45:00,5.92636,5.92768,5.9259,5.92704,56000000.0
2006-06-26 14:50:00,5.92727,5.92793,5.92591,5.92659,60000000.0
2006-06-26 14:55:00,5.9262,5.92815,5.92589,5.92707,71000000.0
2006-06-26 15:00:00,5.92635,5.92746,5.9256,5.92646,76000000.0
2006-06-26 15:05:00,5.92701,5.9277,5.92552,5.92552,68000000.0
2006-06-26 15:10:00,5.92666,5.92843,5.92568,5.92675,61000000.0
2006-06-26 15:15:00,5.92738,5.92874,5.92595,5.92674,68000000.0
2006-06-26 15:20:00,5.9265,5.92744,5.92454,5.92744,59000000.0
2006-06-26 15:25:00,5.92751,5.92751,5.92368,5.92469,71000000.0
2006-06-26 15:30:00,5.92521,5.92615,5.92171,5.92306,68000000.0
2006-06-26 15:35:00,5.92277,5.92573,5.9222,5.92516,52000000.0
2006-06-26 15:40:00,5.9247,5.9247,5.92178,5.92328,62000000.0
2006-06-26 15:45:00,5.92285,5.9257,5.92224,5.92379,81000000.0
2006-06-26 15:50:00,5.92488,5.92993,5.92438,5.92946,75000000.0
2006-06-26 15:55:00,5.92931,5.93294,5.92646,5.93294,74000000.0
2006-06-26 16:00:00,5.93324,5.9369,5.9316,5.9337,61000000.0
2006-06-26 16:05:00,5.93352,5.938,5.93276,5.93526,70000000.0
2006-06-26 16:10:00,5.93512,5.93652,5.9334,5.93553,64000000.0
2006-06-26 16:15:00,5.93583,5.93806,5.9329,5.93466,66000000.0
2006-06-26 16:20:00,5.934,5.93486,5.93262,5.93476,65000000.0
2006-06-26 16:25:00,5.93478,5.93693,5.93291,5.93643,51000000.0
2006-06-26 16:30:00,5.93498,5.93847,5.93413,5.93674,53000000.0
2006-06-26 16:35:00,5.93736,5.93785,5.93465,5.93637,78000000.0
2006-06-26 16:40:00,5.93685,5.93685,5.93314,5.9344,86000000.0
2006-06-26 16:45:00,5.93406,5.93642,5.93363,5.93642,59000000.0
2006-06-26 16:50:00,5.93611,5.93692,5.93394,5.93635,66000000.0
2006-06-26 16:55:00,5.93633,5.93659,5.9327,5.93495,52000000.0
2006-06-26 17:00:00,5.93422,5.94043,5.93347,5.93998,62000000.0
2006-06-26 17:05:00,5.93937,5.94064,5.93476,5.93659,73000000.0
2006-06-26 17:10:00,5.93601,5.93921,5.93558,5.93778,57000000.0
2006-06-26 17:15:00,5.93678,5.93721,5.93321,5.93444,71000000.0
2006-06-26 17:20:00,5.93464,5.93724,5.93425,5.93469,55000000.0
2006-06-26 17:25:00,5.9342,5.93535,5.93296,5.93516,62000000.0
2006-06-26 17:30:00,5.93524,5.93967,5.93524,5.93619,63000000.0
2006-06-26 17:35:00,5.93644,5.93764,5.93506,5.93601,64000000.0
2006-06-26 17:40:00,5.93696,5.93696,5.93114,5.93423,76000000.0
2006-06-26 17:45:00,5.93453,5.93481,5.93147,5.93198,60000000.0
2006-06-26 17:50:00,5.93236,5.93412,5.9313,5.93236,86000000.0
2006-06-26 17:55:00,5.932,5.93365,5.93139,5.93365,66000000.0
2006-06-26 18:00:00,5.934,5.93441,5.93094,5.93126,72000000.0
2006-06-26 18:05:00,5.93109,5.93189,5.92817,5.92954,73000000.0
2006-06-26 18:10:00,5.92994,5.93144,5.92726,5.92784,58000000.0
2006-06-26 18:15:00,5.92767,5.93204,5.92743,5.93104,61000000.0
2006-06-26 18:20:00,5.93178,5.9323,5.93014,5.93199,63000000.0
2006-06-26 18:25:00,5.93213,5.93273,5.93034,5.93034,67000000.0
2006-06-26 18:30:00,5.92998,5.93115,5.92709,5.92832,65000000.0
2006-06-26 18:35:00,5.92817,5.92885,5.92659,5.92684,76000000.0
2006-06-26 18:40:00,5.92757,5.92902,5.92697,5.92782,67000000.0
2006-06-26 18:45:00,5.928,5.92883,5.92623,5.92623,66000000.0
2006-06-26 18:50:00,5.926,5.92952,5.926,5.92952,63000000.0
2006-06-26 18:55:00,5.92821,5.92947,5.9273,5.92824,71000000.0
2006-06-26 19:00:00,5.92854,5.92854,5.92506,5.92506,70000000.0
2006-06-26 19:05:00,5.92452,5.92689,5.92355,5.92369,76000000.0
2006-06-26 19:10:00,5.92423,5.9248,5.91982,5.9201,68000000.0
2006-06-26 19:15:00,5.92051,5.9223,5.91917,5.92124,61000000.0
2006-06-26 19:20:00,5.91957,5.92007,5.91493,5.91661,72000000.0
2006-06-26 19:25:00,5.91531,5.91767,5.91519,5.91757,62000000.0
2006-06-26 19:30:00,5.91732,5.91791,5.91503,5.9161,66000000.0
2006-06-26 19:35:00,5.91582,5.9163,5.91031,5.91159,63000000.0
2006-06-26 19:40:00,5.91132,5.91425,5.90973,5.91369,70000000.0
2006-06-26 19:45:00,5.91295,5.91392,5.91151,5.91266,70000000.0
2006-06-26 19:50:00,5.91287,5.91424,5.9122,5.91297,71000000.0
2006-06-26 19:55:00,5.91344,5.91538,5.91258,5.91489,68000000.0
2006-06-26 20:00:00,5.91469,5.91544,5.91372,5.91391,67000000.0
2006-06-26 20:05:00,5.91422,5.91546,5.91319,5.91409,65000000.0
2006-06-26 20:10:00,5.91573,5.91615,5.91258,5.9148,66000000.0
2006-06-26 20:15:00,5.91545,5.91642,5.91404,5.91469,64000000.0
2006-06-26 20:20:00,5.91517,5.91833,5.91517,5.91752,65000000.0
2006-06-26 20:25:00,5.91771,5.91873,5.91659,5.91805,63000000.0
2006-06-26 20:30:00,5.91725,5.91833,5.91589,5.91758,59000000.0
2006-06-26 20:35:00,5.91793,5.91808,5.91553,5.91661,70000000.0
2006-06-26 20:40:00,5.91685,5.9181,5.91586,5.91701,89000000.0
2006-06-26 20:45:00,5.91661,5.91853,5.9154,5.91616,67000000.0
2006-06-26 20:50:00,5.91598,5.92163,5.91574,5.92079,62000000.0
2006-06-26 20:55:00,5.92047,5.92185,5.91961,5.91993,65000000.0
2006-06-26 21:00:00,5.92059,5.92249,5.91976,5.91995,72000000.0
2006-06-26 21:05:00,5.91956,5.92334,5.91922,5.9219,66000000.0
2006-06-26 21:10:00,5.92247,5.92339,5.92091,5.92156,62000000.0
2006-06-26 21:15:00,5.92203,5.9229,5.92038,5.92077,68000000.0
2006-06-26 21:20:00,5.92092,5.92254,5.91952,5.92025,52000000.0
2006-06-26 21:25:00,5.92011,5.92182,5.91986,5.9207,58000000.0
2006-06-26 21:30:00,5.9216,5.92172,5.92002,5.92105,59000000.0
2006-06-26 21:35:00,5.92107,5.92206,5.92024,5.92119,88000000.0
2006-06-26 21:40:00,5.921,5.92577,5.92053,5.92496,65000000.0
2006-06-26 21:45:00,5.9235,5.92443,5.92163,5.92306,62000000.0
2006-06-26 21:50:00,5.92281,5.92386,5.9215,5.92291,62000000.0
2006-06-26 21:55:00,5.92294,5.92349,5.91957,5.91984,72000000.0
2006-06-26 22:00:00,5.91974,5.92263,5.9194,5.92023,79000000.0
2006-06-26 22:05:00,5.92036,5.92175,5.91967,5.91968,67000000.0
2006-06-26 22:10:00,5.92012,5.92071,5.91903,5.91931,64000000.0
2006-06-26 22:15:00,5.919,5.92067,5.91805,5.9185,69000000.0
2006-06-26 22:20:00,5.91883,5.9211,5.91813,5.92053,69000000.0
2006-06-26 22:25:00,5.91994,5.92129,5.91882,5.92051,63000000.0
2006-06-26 22:30:00,5.92028,5.92068,5.91783,5.91783,60000000.0
2006-06-26 22:35:00,5.91776,5.92011,5.91773,5.91863,56000000.0
2006-06-26 22:40:00,5.91803,5.91977,5.91738,5.91898,63000000.0
2006-06-26 22:45:00,5.91784,5.91954,5.9172,5.91864,68000000.0
2006-06-26 22:50:00,5.91912,5.91991,5.91806,5.91984,70000000.0
2006-06-26 22:55:00,5.92028,5.92069,5.91849,5.91939,64000000.0
2006-06-26 23:00:00,5.92042,5.92079,5.91607,5.91623,68000000.0
2006-06-26 23:05:00,5.91637,5.9182,5.9152,5.9152,60000000.0
2006-06-26 23:10:00,5.91424,5.91734,5.91397,5.91716,66000000.0
2006-06-26 23:15:00,5.91796,5.91796,5.91542,5.91716,65000000.0
2006-06-26 23:20:00,5.91724,5.9191,5.91637,5.91805,66000000.0
2006-06-26 23:25:00,5.91756,5.91913,5.917,5.91709,64000000.0
2006-06-26 23:30:00,5.91713,5.91778,5.91645,5.91755,72000000.0
2006-06-26 23:35:00,5.91757,5.91891,5.91621,5.91762,62000000.0
2006-06-26 23:40:00,5.91851,5.91885,5.91636,5.91759,80000000.0
2006-06-26 23:45:00,5.91721,5.91775,5.9151,5.91516,76000000.0
2006-06-26 23:50:00,5.91513,5.91627,5.91437,5.91513,67000000.0
2006-06-26 23:55:00,5.91527,5.91744,5.91496,5.91552,76000000.0
2006-06-27 00:00:00,5.91597,5.91771,5.9148,5.916,70000000.0
2006-06-27 00:05:00,5.91573,5.91821,5.91573,5.91725,62000000.0
2006-06-27 00:10:00,5.91715,5.91939,5.91594,5.91931,63000000.0
2006-06-27 00:15:00,5.91769,5.91875,5.91673,5.91765,65000000.0
2006-06-27 00:20:00,5.91739,5.91895,5.9169,5.91742,60000000.0
2006-06-27 00:25:00,5.91727,5.91916,5.91683,5.91762,66000000.0
2006-06-27 00:30:00,5.91769,5.91918,5.9171,5.91804,64000000.0
2006-06-27 00:35:00,5.91806,5.91916,5.91657,5.91729,80000000.0
2006-06-27 00:40:00,5.91772,5.91839,5.91594,5.91602,61000000.0
2006-06-27 00:45:00,5.91626,5.91895,5.91603,5.91734,63000000.0
2006-06-27 00:50:00,5.91726,5.91917,5.91648,5.91648,60000000.0
2006-06-27 00:55:00,5.91649,5.91811,5.91573,5.91768,66000000.0
2006-06-27 01:00:00,5.91799,5.91799,5.91357,5.91447,63000000.0
2006-06-27 01:05:00,5.91452,5.91557,5.9131,5.9138,70000000.0
2006-06-27 01:10:00,5.91359,5.91586,5.91319,5.91485,55000000.0
2006-06-27 01:15:00,5.91458,5.91561,5.91338,5.91419,63000000.0
2006-06-27 01:20:00,5.91542,5.9161,5.91384,5.91564,59000000.0
2006-06-27 01:25:00,5.91604,5.91608,5.91315,5.91416,70000000.0
2006-06-27 01:30:00,5.9156,5.9156,5.91257,5.91447,68000000.0
2006-06-27 01:35:00,5.9142,5.91537,5.91305,5.91364,71000000.0
2006-06-27 01:40:00,5.91265,5.91369,5.91178,5.91276,72000000.0
2006-06-27 01:45:00,5.91205,5.91383,5.91184,5.91351,68000000.0
2006-06-27 01:50:00,5.91319,5.91423,5.91168,5.91287,67000000.0
2006-06-27 01:55:00,5.91171,5.91195,5.90681,5.90744,61000000.0
2006-06-27 02:00:00,5.90716,5.9102,5.90641,5.91004,69000000.0
2006-06-27 02:05:00,5.91001,5.91123,5.90826,5.90826,73000000.0
2006-06-27 02:10:00,5.90855,5.90863,5.9043,5.90713,74000000.0
2006-06-27 02:15:00,5.90734,5.90812,5.90511,5.90704,70000000.0
2006-06-27 02:20:00,5.9066,5.90884,5.90635,5.90843,74000000.0
2006-06-27 02:25:00,5.90721,5.90934,5.90686,5.90731,59000000.0
2006-06-27 02:30:00,5.90759,5.90859,5.90686,5.90763,64000000.0
2006-06-27 02:35:00,5.90754,5.90835,5.90533,5.90596,71000000.0
2006-06-27 02:40:00,5.9058,5.90736,5.90449,5.90531,69000000.0
2006-06-27 02:45:00,5.90556,5.90851,5.90556,5.90567,69000000.0
2006-06-27 02:50:00,5.90554,5.90563,5.90279,5.90377,66000000.0
2006-06-27 02:55:00,5.90403,5.90606,5.90355,5.90501,65000000.0
2006-06-27 03:00:00,5.90486,5.90711,5.90471,5.90516,67000000.0
2006-06-27 03:05:00,5.90437,5.90583,5.90381,5.90423,68000000.0
2006-06-27 03:10:00,5.90437,5.90456,5.90201,5.90314,80000000.0
2006-06-27 03:15:00,5.9043,5.90592,5.90352,5.90427,50000000.0
2006-06-27 03:20:00,5.90314,5.90992,5.9027,5.90793,62000000.0
2006-06-27 03:25:00,5.9087,5.91154,5.90761,5.90954,71000000.0
2006-06-27 03:30:00,5.9083,5.90988,5.90701,5.90701,68000000.0
2006-06-27 03:35:00,5.9066,5.9086,5.90622,5.90771,60000000.0
2006-06-27 03:40:00,5.9093,5.9114,5.90833,5.91009,82000000.0
2006-06-27 03:45:00,5.90993,5.90999,5.90713,5.90826,53000000.0
2006-06-27 03:50:00,5.90843,5.90888,5.90658,5.90806,74000000.0
2006-06-27 03:55:00,5.90774,5.9089,5.90691,5.90822,63000000.0
2006-06-27 04:00:00,5.90759,5.90801,5.90622,5.90708,70000000.0
2006-06-27 04:05:00,5.90724,5.90808,5.90576,5.90737,66000000.0
2006-06-27 04:10:00,5.90699,5.9084,5.90469,5.90482,77000000.0
2006-06-27 04:15:00,5.90472,5.9071,5.90333,5.90504,57000000.0
2006-06-27 04:20:00,5.90562,5.90632,5.90329,5.90501,62000000.0
2006-06-27 04:25:00,5.9054,5.90683,5.90476,5.90609,53000000.0
2006-06-27 04:30:00,5.90665,5.9075,5.90471,5.9053,66000000.0
2006-06-27 04:35:00,5.90535,5.90646,5.90367,5.90507,64000000.0
2006-06-27 04:40:00,5.90545,5.9067,5.90454,5.9059,54000000.0
2006-06-27 04:45:00,5.9057,5.9072,5.90434,5.90488,63000000.0
2006-06-27 04:50:00,5.9055,5.90825,5.9055,5.90657,71000000.0
2006-06-27 04:55:00,5.90629,5.90845,5.90586,5.90586,65000000.0
2006-06-27 05:00:00,5.90646,5.90831,5.90585,5.90755,62000000.0
2006-06-27 05:05:00,5.907,5.90805,5.90463,5.90564,72000000.0
2006-06-27 05:10:00,5.90589,5.90689,5.90469,5.90488,59000000.0
2006-06-27 05:15:00,5.9052,5.90708,5.904,5.90619,67000000.0
2006-06-27 05:20:00,5.90517,5.90617,5.90417,5.90467,79000000.0
2006-06-27 05:25:00,5.90474,5.90628,5.90363,5.90378,66000000.0
2006-06-27 05:30:00,5.90361,5.90626,5.90361,5.90489,76000000.0
2006-06-27 05:35:00,5.90568,5.90604,5.90409,5.90482,78000000.0
2006-06-27 05:40:00,5.90529,5.90624,5.90409,5.90524,61000000.0
2006-06-27 05:45:00,5.90505,5.90613,5.90401,5.90498,77000000.0
2006-06-27 05:50:00,5.90589,5.9071,5.9049,5.90611,62000000.0
2006-06-27 05:55:00,5.90635,5.90976,5.90563,5.90881,70000000.0
2006-06-27 06:00:00,5.90835,5.91018,5.90776,5.90974,77000000.0
2006-06-27 06:05:00,5.91077,5.9139,5.90939,5.9139,81000000.0
2006-06-27 06:10:00,5.91348,5.91481,5.91101,5.91247,73000000.0
2006-06-27 06:15:00,5.91265,5.91477,5.91186,5.91321,69000000.0
2006-06-27 06:20:00,5.91312,5.91454,5.91218,5.9129,68000000.0
2006-06-27 06:25:00,5.91258,5.91405,5.91119,5.91119,71000000.0
2006-06-27 06:30:00,5.91135,5.91358,5.90986,5.91283,58000000.0
2006-06-27 06:35:00,5.91236,5.91295,5.91084,5.91092,72000000.0
2006-06-27 06:40:00,5.91118,5.91296,5.90905,5.90976,71000000.0
2006-06-27 06:45:00,5.90979,5.91264,5.90979,5.91118,69000000.0
2006-06-27 06:50:00,5.91116,5.91205,5.90947,5.9098,56000000.0
2006-06-27 06:55:00,5.90944,5.91135,5.909,5.91022,64000000.0
2006-06-27 07:00:00,5.90958,5.91064,5.90802,5.90956,58000000.0
2006-06-27 07:05:00,5.90915,5.91036,5.9074,5.90786,59000000.0
2006-06-27 07:10:00,5.90774,5.90919,5.90693,5.90806,82000000.0
2006-06-27 07:15:00,5.90752,5.90853,5.9059,5.90665,80000000.0
2006-06-27 07:20:00,5.90708,5.9096,5.90668,5.90881,76000000.0
2006-06-27 07:25:00,5.90845,5.90905,5.90596,5.90765,78000000.0
2006-06-27 07:30:00,5.90738,5.90888,5.90607,5.9079,61000000.0
2006-06-27 07:35:00,5.90906,5.91082,5.90765,5.91082,63000000.0
2006-06-27 07:40:00,5.91125,5.91166,5.90933,5.90964,55000000.0
2006-06-27 07:45:00,5.9108,5.91299,5.90936,5.91299,59000000.0
2006-06-27 07:50:00,5.91331,5.91384,5.91103,5.91369,67000000.0
2006-06-27 07:55:00,5.91404,5.91442,5.91195,5.91436,62000000.0
2006-06-27 08:00:00,5.9142,5.91459,5.91147,5.91234,65000000.0
2006-06-27 08:05:00,5.913,5.91428,5.91182,5.91416,73000000.0
2006-06-27 08:10:00,5.91457,5.91529,5.91274,5.91413,58000000.0
2006-06-27 08:15:00,5.91492,5.91524,5.91336,5.9149,59000000.0
2006-06-27 08:20:00,5.9153,5.9153,5.9124,5.91361,64000000.0
2006-06-27 08:25:00,5.91394,5.91439,5.91187,5.913,56000000.0
2006-06-27 08:30:00,5.9122,5.9172,5.9122,5.91541,62000000.0
2006-06-27 08:35:00,5.91532,5.91549,5.91206,5.91299,56000000.0
2006-06-27 08:40:00,5.91327,5.91592,5.913,5.91493,58000000.0
2006-06-27 08:45:00,5.91569,5.91587,5.91277,5.91407,76000000.0
2006-06-27 08:50:00,5.91496,5.91518,5.91157,5.91378,81000000.0
2006-06-27 08:55:00,5.91345,5.91377,5.9099,5.91136,70000000.0
2006-06-27 09:00:00,5.91115,5.91501,5.91037,5.91349,62000000.0
2006-06-27 09:05:00,5.91403,5.91539,5.91314,5.91437,66000000.0
2006-06-27 09:10:00,5.91469,5.91541,5.91343,5.91392,67000000.0
2006-06-27 09:15:00,5.91423,5.91542,5.91298,5.91399,72000000.0
2006-06-27 09:20:00,5.91392,5.91542,5.91295,5.91427,74000000.0
2006-06-27 09:25:00,5.91439,5.91654,5.91402,5.91588,68000000.0
2006-06-27 09:30:00,5.91574,5.91998,5.91485,5.91897,69000000.0
2006-06-27 09:35:00,5.91965,5.92016,5.90893,5.91008,85000000.0
2006-06-27 09:40:00,5.90935,5.9116,5.90844,5.91028,74000000.0
2006-06-27 09:45:00,5.9095,5.91252,5.90806,5.9109,76000000.0
2006-06-27 09:50:00,5.91078,5.9143,5.91005,5.91384,74000000.0
2006-06-27 09:55:00,5.91386,5.91536,5.91253,5.91397,68000000.0
2006-06-27 10:00:00,5.91269,5.91269,5.90395,5.90768,75000000.0
2006-06-27 10:05:00,5.90875,5.91106,5.9072,5.91069,50000000.0
2006-06-27 10:10:00,5.91028,5.91531,5.90784,5.9145,70000000.0
2006-06-27 10:15:00,5.91442,5.92255,5.91281,5.91986,74000000.0
2006-06-27 10:20:00,5.92004,5.92056,5.91672,5.91842,60000000.0
2006-06-27 10:25:00,5.91755,5.91819,5.91426,5.91434,60000000.0
2006-06-27 10:30:00,5.91332,5.9187,5.91267,5.9187,57000000.0
2006-06-27 10:35:00,5.91821,5.91897,5.91468,5.91707,72000000.0
2006-06-27 10:40:00,5.91674,5.91715,5.91416,5.91541,62000000.0
2006-06-27 10:45:00,5.91648,5.91648,5.91446,5.91523,55000000.0
2006-06-27 10:50:00,5.91539,5.91706,5.91396,5.915,72000000.0
2006-06-27 10:55:00,5.91532,5.91735,5.91476,5.91621,49000000.0
2006-06-27 11:00:00,5.91675,5.91979,5.91546,5.91814,61000000.0
2006-06-27 11:05:00,5.91903,5.92349,5.91902,5.92266,71000000.0
2006-06-27 11:10:00,5.92316,5.92331,5.9201,5.92155,67000000.0
2006-06-27 11:15:00,5.92159,5.92253,5.91997,5.92052,63000000.0
2006-06-27 11:20:00,5.92051,5.92181,5.9188,5.9202,76000000.0
2006-06-27 11:25:00,5.9197,5.9208,5.91891,5.92063,64000000.0
2006-06-27 11:30:00,5.92039,5.92093,5.91887,5.91954,74000000.0
2006-06-27 11:35:00,5.91957,5.92113,5.91921,5.92069,60000000.0
2006-06-27 11:40:00,5.92095,5.92292,5.91971,5.92168,64000000.0
2006-06-27 11:45:00,5.92125,5.92265,5.91867,5.92109,62000000.0
2006-06-27 11:50:00,5.92103,5.92299,5.921,5.92204,68000000.0
2006-06-27 11:55:00,5.92334,5.92361,5.92002,5.92095,52000000.0
2006-06-27 12:00:00,5.9211,5.9216,5.91919,5.92065,63000000.0
2006-06-27 12:05:00,5.921,5.92175,5.91919,5.92175,61000000.0
2006-06-27 12:10:00,5.92085,5.92761,5.92032,5.92761,63000000.0
2006-06-27 12:15:00,5.92774,5.9281,5.92557,5.92775,56000000.0
2006-06-27 12:20:00,5.92766,5.92942,5.92641,5.92753,70000000.0
2006-06-27 12:25:00,5.92747,5.92784,5.92581,5.92727,57000000.0
2006-06-27 12:30:00,5.9265,5.92791,5.92518,5.92537,61000000.0
2006-06-27 12:35:00,5.92589,5.92679,5.92377,5.9246,64000000.0
2006-06-27 12:40:00,5.92433,5.92627,5.92339,5.92486,70000000.0
2006-06-27 12:45:00,5.92448,5.92537,5.92367,5.92423,65000000.0
2006-06-27 12:50:00,5.92366,5.92486,5.92287,5.92376,66000000.0
2006-06-27 12:55:00,5.92403,5.92567,5.92301,5.92488,62000000.0
2006-06-27 13:00:00,5.9256,5.92577,5.922,5.92252,81000000.0
2006-06-27 13:05:00,5.92252,5.92449,5.92081,5.92374,77000000.0
2006-06-27 13:10:00,5.92355,5.92667,5.92308,5.92649,79000000.0
2006-06-27 13:15:00,5.92539,5.928,5.92536,5.9265,63000000.0
2006-06-27 13:20:00,5.92756,5.92756,5.92294,5.92447,78000000.0
2006-06-27 13:25:00,5.92306,5.92606,5.92306,5.92452,62000000.0
2006-06-27 13:30:00,5.92422,5.92526,5.92322,5.92495,55000000.0
2006-06-27 13:35:00,5.92476,5.92503,5.92326,5.92417,65000000.0
2006-06-27 13:40:00,5.92477,5.92811,5.92471,5.92722,55000000.0
2006-06-27 13:45:00,5.92701,5.92735,5.92514,5.92564,64000000.0
2006-06-27 13:50:00,5.92617,5.92666,5.92364,5.92489,58000000.0
2006-06-27 13:55:00,5.92528,5.92829,5.92417,5.92807,59000000.0
2006-06-27 14:00:00,5.92815,5.92856,5.92614,5.92795,72000000.0
2006-06-27 14:05:00,5.92742,5.92946,5.92579,5.92699,60000000.0
2006-06-27 14:10:00,5.92766,5.92947,5.92619,5.92839,56000000.0
2006-06-27 14:15:00,5.92792,5.92823,5.92414,5.92483,76000000.0
2006-06-27 14:20:00,5.92448,5.92612,5.92048,5.92076,52000000.0
2006-06-27 14:25:00,5.92039,5.92209,5.91855,5.92178,65000000.0
2006-06-27 14:30:00,5.92127,5.92231,5.91844,5.9205,60000000.0
2006-06-27 14:35:00,5.91915,5.92125,5.91739,5.9177,63000000.0
2006-06-27 14:40:00,5.91882,5.91951,5.91632,5.9181,77000000.0
2006-06-27 14:45:00,5.91679,5.91735,5.9137,5.91559,56000000.0
2006-06-27 14:50:00,5.91555,5.9175,5.91311,5.91447,60000000.0
2006-06-27 14:55:00,5.91427,5.91676,5.91374,5.91588,71000000.0
2006-06-27 15:00:00,5.9167,5.91732,5.91493,5.91542,76000000.0
2006-06-27 15:05:00,5.91533,5.91539,5.91056,5.91146,68000000.0
2006-06-27 15:10:00,5.912,5.91431,5.91072,5.91314,61000000.0
2006-06-27 15:15:00,5.9129,5.91355,5.91081,5.91355,68000000.0
2006-06-27 15:20:00,5.91276,5.91675,5.91208,5.91612,59000000.0
2006-06-27 15:25:00,5.91688,5.9173,5.91235,5.9132,71000000.0
2006-06-27 15:30:00,5.91368,5.9143,5.91177,5.91327,68000000.0
2006-06-27 15:35:00,5.91382,5.91595,5.91175,5.91516,52000000.0
2006-06-27 15:40:00,5.91494,5.91733,5.91387,5.91408,62000000.0
2006-06-27 15:45:00,5.91515,5.91688,5.91414,5.9151,81000000.0
2006-06-27 15:50:00,5.9152,5.91792,5.91483,5.91726,75000000.0
2006-06-27 15:55:00,5.91672,5.91916,5.91612,5.91774,74000000.0
2006-06-27 16:00:00,5.91821,5.92193,5.91748,5.91785,61000000.0
2006-06-27 16:05:00,5.91673,5.91988,5.91634,5.91988,70000000.0
2006-06-27 16:10:00,5.92036,5.92047,5.91519,5.91678,64000000.0
2006-06-27 16:15:00,5.91577,5.91577,5.90812,5.91153,66000000.0
2006-06-27 16:20:00,5.91215,5.91215,5.90803,5.9106,65000000.0
2006-06-27 16:25:00,5.9108,5.91177,5.90918,5.91018,51000000.0
2006-06-27 16:30:00,5.91086,5.91632,5.90997,5.91615,53000000.0
2006-06-27 16:35:00,5.91624,5.91624,5.91281,5.91385,78000000.0
2006-06-27 16:40:00,5.9124,5.91503,5.91213,5.91455,86000000.0
2006-06-27 16:45:00,5.91417,5.91511,5.91197,5.91335,59000000.0
2006-06-27 16:50:00,5.91314,5.91529,5.91256,5.91382,66000000.0
2006-06-27 16:55:00,5.91516,5.91516,5.9129,5.91499,52000000.0
2006-06-27 17:00:00,5.9152,5.91664,5.91442,5.91567,62000000.0
2006-06-27 17:05:00,5.91592,5.9167,5.91348,5.9152,73000000.0
2006-06-27 17:10:00,5.91382,5.91653,5.91327,5.91653,57000000.0
2006-06-27 17:15:00,5.91625,5.91625,5.91352,5.91547,71000000.0
2006-06-27 17:20:00,5.91541,5.91541,5.91011,5.91222,55000000.0
2006-06-27 17:25:00,5.91193,5.91229,5.91028,5.91214,62000000.0
2006-06-27 17:30:00,5.91148,5.91235,5.90965,5.9118,63000000.0
2006-06-27 17:35:00,5.91184,5.91597,5.91117,5.91597,64000000.0
2006-06-27 17:40:00,5.9155,5.91755,5.91447,5.91596,76000000.0
2006-06-27 17:45:00,5.91629,5.92096,5.91541,5.92021,60000000.0
2006-06-27 17:50:00,5.92003,5.92081,5.91756,5.91929,86000000.0
2006-06-27 17:55:00,5.91964,5.91987,5.91568,5.9185,66000000.0
2006-06-27 18:00:00,5.9193,5.92205,5.9187,5.92164,72000000.0
2006-06-27 18:05:00,5.92205,5.92205,5.91729,5.91795,73000000.0
2006-06-27 18:10:00,5.91803,5.91981,5.9172,5.9189,58000000.0
2006-06-27 18:15:00,5.91898,5.92006,5.91748,5.91831,61000000.0
2006-06-27 18:20:00,5.91875,5.9192,5.91675,5.91857,63000000.0
2006-06-27 18:25:00,5.91911,5.91946,5.91696,5.91808,67000000.0
2006-06-27 18:30:00,5.91749,5.92024,5.91749,5.91803,65000000.0
2006-06-27 18:35:00,5.91835,5.91973,5.9168,5.91788,76000000.0
2006-06-27 18:40:00,5.91795,5.91879,5.91496,5.91577,67000000.0
2006-06-27 18:45:00,5.91587,5.91704,5.91331,5.91553,66000000.0
2006-06-27 18:50:00,5.91596,5.91601,5.914,5.91408,63000000.0
2006-06-27 18:55:00,5.91526,5.91681,5.91474,5.91675,71000000.0
2006-06-27 19:00:00,5.91654,5.91676,5.9146,5.91588,70000000.0
2006-06-27 19:05:00,5.91564,5.91694,5.91474,5.91505,76000000.0
2006-06-27 19:10:00,5.91516,5.91792,5.91516,5.91643,68000000.0
2006-06-27 19:15:00,5.91629,5.91872,5.91629,5.91694,61000000.0
2006-06-27 19:20:00,5.91743,5.91945,5.91715,5.91861,72000000.0
2006-06-27 19:25:00,5.91857,5.91944,5.91729,5.91798,62000000.0
2006-06-27 19:30:00,5.91803,5.92135,5.91674,5.92024,66000000.0
2006-06-27 19:35:00,5.92139,5.92143,5.91829,5.91961,63000000.0
2006-06-27 19:40:00,5.91988,5.9216,5.91838,5.91864,70000000.0
2006-06-27 19:45:00,5.91812,5.92041,5.91758,5.91889,70000000.0
2006-06-27 19:50:00,5.92034,5.92081,5.91853,5.91969,71000000.0
2006-06-27 19:55:00,5.91989,5.92172,5.91936,5.92172,68000000.0
2006-06-27 20:00:00,5.92202,5.92202,5.91916,5.91943,67000000.0
2006-06-27 20:05:00,5.92047,5.92154,5.91903,5.91923,65000000.0
2006-06-27 20:10:00,5.91905,5.9209,5.91882,5.91964,66000000.0
2006-06-27 20:15:00,5.91931,5.92075,5.91811,5.92,64000000.0
2006-06-27 20:20:00,5.91943,5.92243,5.91895,5.92094,65000000.0
2006-06-27 20:25:00,5.92162,5.92237,5.91941,5.91971,63000000.0
2006-06-27 20:30:00,5.91983,5.92089,5.91816,5.91826,59000000.0
2006-06-27 20:35:00,5.9183,5.92054,5.91777,5.91777,70000000.0
2006-06-27 20:40:00,5.9188,5.9194,5.91713,5.91852,89000000.0
2006-06-27 20:45:00,5.91808,5.9201,5.91749,5.91848,67000000.0
2006-06-27 20:50:00,5.918,5.91973,5.91791,5.91873,62000000.0
2006-06-27 20:55:00,5.91874,5.92078,5.91821,5.92065,65000000.0
2006-06-27 21:00:00,5.92033,5.92049,5.91912,5.91986,72000000.0
2006-06-27 21:05:00,5.91968,5.91997,5.91768,5.91797,66000000.0
2006-06-27 21:10:00,5.91815,5.91952,5.91708,5.91809,62000000.0
2006-06-27 21:15:00,5.91686,5.91843,5.9163,5.9176,68000000.0
2006-06-27 21:20:00,5.9169,5.9196,5.91613,5.9183,52000000.0
2006-06-27 21:25:00,5.91857,5.9194,5.91689,5.9194,58000000.0
2006-06-27 21:30:00,5.91895,5.91965,5.91754,5.91891,59000000.0
2006-06-27 21:35:00,5.91805,5.92099,5.91727,5.91976,88000000.0
2006-06-27 21:40:00,5.91952,5.92192,5.91793,5.92036,65000000.0
2006-06-27 21:45:00,5.9202,5.92152,5.91965,5.91991,62000000.0
2006-06-27 21:50:00,5.92022,5.92141,5.91941,5.91953,62000000.0
2006-06-27 21:55:00,5.9198,5.92112,5.91916,5.91987,72000000.0
2006-06-27 22:00:00,5.91943,5.92173,5.91908,5.9199,79000000.0
2006-06-27 22:05:00,5.91997,5.92463,5.91997,5.92463,67000000.0
2006-06-27 22:10:00,5.92435,5.92455,5.92259,5.92274,64000000.0
2006-06-27 22:15:00,5.92272,5.92407,5.92173,5.92253,69000000.0
2006-06-27 22:20:00,5.92243,5.92341,5.92147,5.92235,69000000.0
2006-06-27 22:25:00,5.92234,5.92357,5.92087,5.92357,63000000.0
2006-06-27 22:30:00,5.92346,5.92384,5.92173,5.92297,60000000.0
2006-06-27 22:35:00,5.92357,5.92382,5.92142,5.92305,56000000.0
2006-06-27 22:40:00,5.92278,5.92345,5.92143,5.92313,63000000.0
2006-06-27 22:45:00,5.92366,5.92419,5.92061,5.92142,68000000.0
2006-06-27 22:50:00,5.92134,5.92327,5.92081,5.92181,70000000.0
2006-06-27 22:55:00,5.92163,5.92433,5.92163,5.92328,64000000.0
2006-06-27 23:00:00,5.92337,5.92348,5.92169,5.92227,68000000.0
2006-06-27 23:05:00,5.92197,5.92291,5.92011,5.92185,60000000.0
2006-06-27 23:10:00,5.92159,5.92177,5.91933,5.91966,66000000.0
2006-06-27 23:15:00,5.92035,5.92134,5.91928,5.91947,65000000.0
2006-06-27 23:20:00,5.9208,5.92153,5.91914,5.91968,66000000.0
2006-06-27 23:25:00,5.91991,5.92118,5.91926,5.92063,64000000.0
2006-06-27 23:30:00,5.92112,5.92213,5.92018,5.92096,72000000.0
2006-06-27 23:35:00,5.92033,5.92216,5.91979,5.92069,62000000.0
2006-06-27 23:40:00,5.9206,5.92219,5.91955,5.92051,80000000.0
2006-06-27 23:45:00,5.92089,5.92347,5.91993,5.92205,76000000.0
2006-06-27 23:50:00,5.92184,5.92352,5.92053,5.92339,67000000.0
2006-06-27 23:55:00,5.92317,5.92569,5.92293,5.92452,76000000.0
2006-06-28 00:00:00,5.92484,5.92598,5.92423,5.92519,70000000.0
2006-06-28 00:05:00,5.92557,5.92644,5.92385,5.92386,62000000.0
2006-06-28 00:10:00,5.92438,5.92532,5.9225,5.92269,63000000.0
2006-06-28 00:15:00,5.92216,5.92577,5.92195,5.92577,65000000.0
2006-06-28 00:20:00,5.92584,5.92619,5.92374,5.92495,60000000.0
2006-06-28 00:25:00,5.92456,5.92679,5.92412,5.92567,66000000.0
2006-06-28 00:30:00,5.92532,5.9259,5.92411,5.92507,64000000.0
2006-06-28 00:35:00,5.92595,5.926,5.92414,5.92517,80000000.0
2006-06-28 00:40:00,5.92507,5.92601,5.92467,5.92474,61000000.0
2006-06-28 00:45:00,5.92515,5.92847,5.92515,5.92707,63000000.0
2006-06-28 00:50:00,5.92694,5.92856,5.92603,5.92831,60000000.0
2006-06-28 00:55:00,5.92799,5.92887,5.92678,5.92727,66000000.0
2006-06-28 01:00:00,5.9279,5.92857,5.92542,5.92542,63000000.0
2006-06-28 01:05:00,5.92582,5.92832,5.92547,5.9264,70000000.0
2006-06-28 01:10:00,5.92602,5.92849,5.92602,5.92795,55000000.0
2006-06-28 01:15:00,5.92841,5.92843,5.92635,5.92679,63000000.0
2006-06-28 01:20:00,5.92659,5.92755,5.92602,5.92602,59000000.0
2006-06-28 01:25:00,5.92505,5.92605,5.92429,5.92536,70000000.0
2006-06-28 01:30:00,5.92564,5.92651,5.92458,5.92539,68000000.0
2006-06-28 01:35:00,5.92473,5.92677,5.9244,5.92556,71000000.0
2006-06-28 01:40:00,5.92542,5.92651,5.92495,5.92495,72000000.0
2006-06-28 01:45:00,5.92565,5.9271,5.92535,5.92612,68000000.0
2006-06-28 01:50:00,5.92501,5.92755,5.9249,5.92701,67000000.0
2006-06-28 01:55:00,5.9257,5.92755,5.9257,5.92596,61000000.0
2006-06-28 02:00:00,5.92652,5.92716,5.92474,5.92509,69000000.0
2006-06-28 02:05:00,5.92535,5.92676,5.92433,5.92566,73000000.0
2006-06-28 02:10:00,5.92627,5.92638,5.92453,5.92528,74000000.0
2006-06-28 02:15:00,5.92584,5.92719,5.92377,5.92377,70000000.0
2006-06-28 02:20:00,5.92481,5.92484,5.92207,5.92329,74000000.0
2006-06-28 02:25:00,5.92347,5.92397,5.92218,5.92342,59000000.0
2006-06-28 02:30:00,5.92354,5.92446,5.92286,5.92378,64000000.0
2006-06-28 02:35:00,5.9243,5.92474,5.92244,5.92344,71000000.0
2006-06-28 02:40:00,5.92342,5.92516,5.9232,5.92432,69000000.0
2006-06-28 02:45:00,5.92377,5.92579,5.92272,5.92508,69000000.0
2006-06-28 02:50:00,5.92449,5.92552,5.92247,5.92298,66000000.0
2006-06-28 02:55:00,5.92388,5.92459,5.92183,5.923,65000000.0
2006-06-28 03:00:00,5.92329,5.92376,5.92021,5.92238,67000000.0
2006-06-28 03:05:00,5.92241,5.92362,5.92191,5.92304,68000000.0
2006-06-28 03:10:00,5.92312,5.92468,5.92207,5.92392,80000000.0
2006-06-28 03:15:00,5.92437,5.92731,5.92388,5.9265,50000000.0
2006-06-28 03:20:00,5.92712,5.92712,5.92406,5.92524,62000000.0
2006-06-28 03:25:00,5.92615,5.92663,5.92386,5.92528,71000000.0
2006-06-28 03:30:00,5.92547,5.92555,5.92355,5.92399,68000000.0
2006-06-28 03:35:00,5.92443,5.92637,5.92426,5.92494,60000000.0
2006-06-28 03:40:00,5.92454,5.92677,5.92414,5.92541,82000000.0
2006-06-28 03:45:00,5.92552,5.92677,5.92486,5.92541,53000000.0
2006-06-28 03:50:00,5.92504,5.92589,5.92386,5.92504,74000000.0
2006-06-28 03:55:00,5.9249,5.92602,5.92362,5.92598,63000000.0
2006-06-28 04:00:00,5.92484,5.92614,5.92374,5.92488,70000000.0
2006-06-28 04:05:00,5.92511,5.92571,5.92383,5.92383,66000000.0
2006-06-28 04:10:00,5.92337,5.92578,5.92334,5.92548,77000000.0
2006-06-28 04:15:00,5.92516,5.92626,5.92381,5.92491,57000000.0
2006-06-28 04:20:00,5.92501,5.92535,5.92355,5.92421,62000000.0
2006-06-28 04:25:00,5.92421,5.92501,5.92173,5.92252,53000000.0
2006-06-28 04:30:00,5.92293,5.92311,5.9207,5.92199,66000000.0
2006-06-28 04:35:00,5.92231,5.92309,5.92129,5.92309,64000000.0
2006-06-28 04:40:00,5.92155,5.9226,5.92091,5.92176,54000000.0
2006-06-28 04:45:00,5.92164,5.92239,5.91993,5.91996,63000000.0
2006-06-28 04:50:00,5.92041,5.92163,5.91972,5.92031,71000000.0
2006-06-28 04:55:00,5.92002,5.921,5.91906,5.91981,65000000.0
2006-06-28 05:00:00,5.9215,5.92344,5.92091,5.92277,62000000.0
2006-06-28 05:05:00,5.9232,5.92363,5.92216,5.92265,72000000.0
2006-06-28 05:10:00,5.92275,5.92525,5.92275,5.92525,59000000.0
2006-06-28 05:15:00,5.92417,5.92528,5.9227,5.92309,67000000.0
2006-06-28 05:20:00,5.92354,5.92512,5.92319,5.92397,79000000.0
2006-06-28 05:25:00,5.9246,5.92664,5.92397,5.92564,66000000.0
2006-06-28 05:30:00,5.92565,5.92678,5.92329,5.9239,76000000.0
2006-06-28 05:35:00,5.92447,5.9258,5.92376,5.92516,78000000.0
2006-06-28 05:40:00,5.92505,5.92648,5.92357,5.92442,61000000.0
2006-06-28 05:45:00,5.92468,5.92556,5.92361,5.92376,77000000.0
2006-06-28 05:50:00,5.92416,5.92524,5.92324,5.92474,62000000.0
2006-06-28 05:55:00,5.92398,5.92554,5.92398,5.92504,70000000.0
2006-06-28 06:00:00,5.92456,5.92551,5.92364,5.92407,77000000.0
2006-06-28 06:05:00,5.92406,5.92557,5.92385,5.92467,81000000.0
2006-06-28 06:10:00,5.92442,5.92549,5.92347,5.92445,73000000.0
2006-06-28 06:15:00,5.92439,5.92548,5.92379,5.92444,69000000.0
2006-06-28 06:20:00,5.92397,5.92535,5.92397,5.92521,68000000.0
2006-06-28 06:25:00,5.92506,5.92534,5.92264,5.92322,71000000.0
2006-06-28 06:30:00,5.92386,5.92567,5.92285,5.92285,58000000.0
2006-06-28 06:35:00,5.92281,5.92571,5.92281,5.92376,72000000.0
2006-06-28 06:40:00,5.92445,5.92519,5.92304,5.92396,71000000.0
2006-06-28 06:45:00,5.92333,5.92563,5.92322,5.92458,69000000.0
2006-06-28 06:50:00,5.92452,5.92511,5.92376,5.92428,56000000.0
2006-06-28 06:55:00,5.9239,5.92535,5.92327,5.92535,64000000.0
2006-06-28 07:00:00,5.92471,5.92587,5.92387,5.92465,58000000.0
2006-06-28 07:05:00,5.92416,5.92577,5.92389,5.92389,59000000.0
2006-06-28 07:10:00,5.92476,5.92543,5.92338,5.92422,82000000.0
2006-06-28 07:15:00,5.92416,5.92577,5.92349,5.92444,80000000.0
2006-06-28 07:20:00,5.92506,5.92541,5.92318,5.92386,76000000.0
2006-06-28 07:25:00,5.92392,5.92566,5.92372,5.92442,78000000.0
2006-06-28 07:30:00,5.92396,5.92573,5.9231,5.9239,61000000.0
2006-06-28 07:35:00,5.92433,5.92525,5.92339,5.92406,63000000.0
2006-06-28 07:40:00,5.92442,5.92634,5.92334,5.9242,55000000.0
2006-06-28 07:45:00,5.92448,5.92569,5.92337,5.92518,59000000.0
2006-06-28 07:50:00,5.92488,5.92657,5.92426,5.92523,67000000.0
2006-06-28 07:55:00,5.92518,5.92612,5.92324,5.92514,62000000.0
2006-06-28 08:00:00,5.92534,5.92589,5.92365,5.92504,65000000.0
2006-06-28 08:05:00,5.92543,5.92596,5.92401,5.92403,73000000.0
2006-06-28 08:10:00,5.92385,5.92896,5.92385,5.92842,58000000.0
2006-06-28 08:15:00,5.9278,5.93113,5.92729,5.92847,59000000.0
2006-06-28 08:20:00,5.92809,5.92914,5.92589,5.92768,64000000.0
2006-06-28 08:25:00,5.9274,5.92824,5.92608,5.92783,56000000.0
2006-06-28 08:30:00,5.92766,5.9279,5.92377,5.92599,62000000.0
2006-06-28 08:35:00,5.92518,5.92781,5.92491,5.9261,56000000.0
2006-06-28 08:40:00,5.92709,5.9271,5.92476,5.92526,58000000.0
2006-06-28 08:45:00,5.92514,5.92529,5.92141,5.92405,76000000.0
2006-06-28 08:50:00,5.92335,5.92553,5.92213,5.925,81000000.0
2006-06-28 08:55:00,5.92399,5.92549,5.92287,5.9239,70000000.0
2006-06-28 09:00:00,5.92558,5.92593,5.92378,5.92593,62000000.0
2006-06-28 09:05:00,5.92619,5.93367,5.92541,5.93286,66000000.0
2006-06-28 09:10:00,5.93246,5.93262,5.92847,5.92967,67000000.0
2006-06-28 09:15:00,5.93027,5.93184,5.92814,5.93054,72000000.0
2006-06-28 09:20:00,5.93102,5.93236,5.92864,5.9296,74000000.0
2006-06-28 09:25:00,5.92893,5.93245,5.92839,5.93188,68000000.0
2006-06-28 09:30:00,5.9312,5.9345,5.93014,5.93263,69000000.0
2006-06-28 09:35:00,5.93241,5.93406,5.93109,5.93287,85000000.0
2006-06-28 09:40:00,5.93261,5.93287,5.92951,5.93031,74000000.0
2006-06-28 09:45:00,5.93019,5.93211,5.92905,5.93107,76000000.0
2006-06-28 09:50:00,5.93105,5.93215,5.92998,5.92998,74000000.0
2006-06-28 09:55:00,5.93056,5.93137,5.92934,5.93053,68000000.0
2006-06-28 10:00:00,5.9309,5.9309,5.92669,5.93025,75000000.0
2006-06-28 10:05:00,5.92934,5.93025,5.92837,5.92988,50000000.0
2006-06-28 10:10:00,5.92998,5.93072,5.92783,5.92998,70000000.0
2006-06-28 10:15:00,5.92918,5.93101,5.92877,5.93026,74000000.0
2006-06-28 10:20:00,5.93,5.93146,5.92883,5.92975,60000000.0
2006-06-28 10:25:00,5.9299,5.93058,5.92856,5.92934,60000000.0
2006-06-28 10:30:00,5.92923,5.93032,5.92819,5.92914,57000000.0
2006-06-28 10:35:00,5.92865,5.9304,5.92778,5.92927,72000000.0
2006-06-28 10:40:00,5.92977,5.93076,5.92887,5.93029,62000000.0
2006-06-28 10:45:00,5.92988,5.93062,5.92754,5.92926,55000000.0
2006-06-28 10:50:00,5.92874,5.92921,5.92612,5.92656,72000000.0
2006-06-28 10:55:00,5.92603,5.92746,5.92466,5.92588,49000000.0
2006-06-28 11:00:00,5.9269,5.92813,5.92523,5.9276,61000000.0
2006-06-28 11:05:00,5.92746,5.92923,5.92654,5.92827,71000000.0
2006-06-28 11:10:00,5.92786,5.92949,5.92731,5.92848,67000000.0
2006-06-28 11:15:00,5.92877,5.92967,5.92748,5.92929,63000000.0
2006-06-28 11:20:00,5.92992,5.9301,5.92775,5.92857,76000000.0
2006-06-28 11:25:00,5.92846,5.93096,5.92797,5.93034,64000000.0
2006-06-28 11:30:00,5.93043,5.93088,5.92858,5.92971,74000000.0
2006-06-28 11:35:00,5.93011,5.93045,5.92853,5.92968,60000000.0
2006-06-28 11:40:00,5.92993,5.93113,5.92842,5.92941,64000000.0
2006-06-28 11:45:00,5.93016,5.93043,5.9282,5.92986,62000000.0
2006-06-28 11:50:00,5.9297,5.92981,5.92717,5.92898,68000000.0
2006-06-28 11:55:00,5.9287,5.92972,5.92701,5.9291,52000000.0
2006-06-28 12:00:00,5.92995,5.93006,5.92754,5.9291,63000000.0
2006-06-28 12:05:00,5.92838,5.92953,5.92598,5.92603,61000000.0
2006-06-28 12:10:00,5.92592,5.92876,5.92495,5.92782,63000000.0
2006-06-28 12:15:00,5.9279,5.92835,5.92585,5.92668,56000000.0
2006-06-28 12:20:00,5.92651,5.92853,5.92605,5.92828,70000000.0
2006-06-28 12:25:00,5.92888,5.9289,5.92562,5.92562,57000000.0
2006-06-28 12:30:00,5.92632,5.9281,5.92607,5.92749,61000000.0
2006-06-28 12:35:00,5.92755,5.9283,5.92687,5.92733,64000000.0
2006-06-28 12:40:00,5.92763,5.92951,5.92738,5.92935,70000000.0
2006-06-28 12:45:00,5.92914,5.93067,5.92817,5.92826,65000000.0
2006-06-28 12:50:00,5.92845,5.92978,5.928,5.92825,66000000.0
2006-06-28 12:55:00,5.92833,5.93079,5.92759,5.92901,62000000.0
2006-06-28 13:00:00,5.92923,5.93045,5.92798,5.9302,81000000.0
2006-06-28 13:05:00,5.93039,5.93114,5.92823,5.92984,77000000.0
2006-06-28 13:10:00,5.92945,5.93036,5.92863,5.92883,79000000.0
2006-06-28 13:15:00,5.92909,5.92998,5.92816,5.92947,63000000.0
2006-06-28 13:20:00,5.92934,5.93111,5.92814,5.93052,78000000.0
2006-06-28 13:25:00,5.93056,5.93164,5.92851,5.92982,62000000.0
2006-06-28 13:30:00,5.92918,5.93059,5.9277,5.92914,55000000.0
2006-06-28 13:35:00,5.92926,5.92955,5.92708,5.92708,65000000.0
2006-06-28 13:40:00,5.92706,5.92922,5.9267,5.92686,55000000.0
2006-06-28 13:45:00,5.92686,5.9291,5.92647,5.92817,64000000.0
2006-06-28 13:50:00,5.92782,5.92882,5.92656,5.92853,58000000.0
2006-06-28 13:55:00,5.92859,5.92891,5.92622,5.9266,59000000.0
2006-06-28 14:00:00,5.92693,5.92868,5.92644,5.92763,72000000.0
2006-06-28 14:05:00,5.92762,5.92847,5.92602,5.92728,60000000.0
2006-06-28 14:10:00,5.92705,5.92837,5.92541,5.92727,56000000.0
2006-06-28 14:15:00,5.92552,5.92803,5.92369,5.92575,76000000.0
2006-06-28 14:20:00,5.92584,5.92751,5.92478,5.92668,52000000.0
2006-06-28 14:25:00,5.92761,5.93083,5.92575,5.92898,65000000.0
2006-06-28 14:30:00,5.93138,5.93363,5.93071,5.93251,60000000.0
2006-06-28 14:35:00,5.93067,5.93067,5.92687,5.92763,63000000.0
2006-06-28 14:40:00,5.928,5.929,5.92689,5.92771,77000000.0
2006-06-28 14:45:00,5.92881,5.93087,5.92763,5.92959,56000000.0
2006-06-28 14:50:00,5.92935,5.9327,5.92851,5.93186,60000000.0
2006-06-28 14:55:00,5.93279,5.93849,5.93279,5.9369,71000000.0
2006-06-28 15:00:00,5.93639,5.93813,5.93429,5.9365,76000000.0
2006-06-28 15:05:00,5.93636,5.93769,5.93514,5.93652,68000000.0
2006-06-28 15:10:00,5.93731,5.93731,5.93338,5.93496,61000000.0
2006-06-28 15:15:00,5.93595,5.93609,5.93299,5.93562,68000000.0
2006-06-28 15:20:00,5.93651,5.93729,5.93443,5.93559,59000000.0
2006-06-28 15:25:00,5.93573,5.9366,5.9329,5.93532,71000000.0
2006-06-28 15:30:00,5.93429,5.93447,5.92973,5.93092,68000000.0
2006-06-28 15:35:00,5.93159,5.93304,5.93015,5.93158,52000000.0
2006-06-28 15:40:00,5.93016,5.9326,5.92926,5.9311,62000000.0
2006-06-28 15:45:00,5.93069,5.9342,5.93022,5.93278,81000000.0
2006-06-28 15:50:00,5.93141,5.93363,5.93141,5.93268,75000000.0
2006-06-28 15:55:00,5.93353,5.93552,5.93185,5.93364,74000000.0
2006-06-28 16:00:00,5.93448,5.93666,5.93302,5.93621,61000000.0
2006-06-28 16:05:00,5.93588,5.93607,5.93315,5.93411,70000000.0
2006-06-28 16:10:00,5.93477,5.93477,5.93136,5.93378,64000000.0
2006-06-28 16:15:00,5.93166,5.93476,5.9313,5.93476,66000000.0
2006-06-28 16:20:00,5.9346,5.94386,5.93311,5.94386,65000000.0
2006-06-28 16:25:00,5.94415,5.94526,5.94264,5.94418,51000000.0
2006-06-28 16:30:00,5.94402,5.94669,5.94268,5.94669,53000000.0
2006-06-28 16:35:00,5.94815,5.95265,5.94815,5.94908,78000000.0
2006-06-28 16:40:00,5.9486,5.94996,5.94593,5.94766,86000000.0
2006-06-28 16:45:00,5.9479,5.95038,5.94717,5.95038,59000000.0
2006-06-28 16:50:00,5.95033,5.95244,5.94846,5.95211,66000000.0
2006-06-28 16:55:00,5.9511,5.9518,5.94694,5.94799,52000000.0
2006-06-28 17:00:00,5.94705,5.94818,5.94434,5.94434,62000000.0
2006-06-28 17:05:00,5.94559,5.94644,5.94333,5.94481,73000000.0
2006-06-28 17:10:00,5.94456,5.94688,5.94372,5.94536,57000000.0
2006-06-28 17:15:00,5.94544,5.94582,5.94337,5.94337,71000000.0
2006-06-28 17:20:00,5.94357,5.94576,5.94273,5.94364,55000000.0
2006-06-28 17:25:00,5.94343,5.94458,5.94169,5.94346,62000000.0
2006-06-28 17:30:00,5.94349,5.94548,5.94203,5.94329,63000000.0
2006-06-28 17:35:00,5.94483,5.94534,5.94243,5.94513,64000000.0
2006-06-28 17:40:00,5.94538,5.94732,5.9433,5.94731,76000000.0
2006-06-28 17:45:00,5.94651,5.94778,5.94454,5.94522,60000000.0
2006-06-28 17:50:00,5.94541,5.94592,5.94389,5.94472,86000000.0
2006-06-28 17:55:00,5.94524,5.94653,5.9439,5.94527,66000000.0
2006-06-28 18:00:00,5.94444,5.94809,5.94414,5.94613,72000000.0
2006-06-28 18:05:00,5.94796,5.94957,5.94679,5.94755,73000000.0
2006-06-28 18:10:00,5.9487,5.94963,5.94706,5.94744,58000000.0
2006-06-28 18:15:00,5.94797,5.94947,5.94716,5.94898,61000000.0
2006-06-28 18:20:00,5.94879,5.94893,5.94382,5.94382,63000000.0
2006-06-28 18:25:00,5.94385,5.94385,5.9412,5.9412,67000000.0
2006-06-28 18:30:00,5.9416,5.94386,5.94128,5.9428,65000000.0
2006-06-28 18:35:00,5.94283,5.94326,5.94171,5.94269,76000000.0
2006-06-28 18:40:00,5.9424,5.9433,5.94203,5.94284,67000000.0
2006-06-28 18:45:00,5.94303,5.9438,5.94271,5.94296,66000000.0
2006-06-28 18:50:00,5.94279,5.94425,5.94279,5.94368,63000000.0
2006-06-28 18:55:00,5.94378,5.94462,5.94339,5.94339,71000000.0
2006-06-28 19:00:00,5.94387,5.94553,5.9427,5.94513,70000000.0
2006-06-28 19:05:00,5.9453,5.94562,5.94411,5.94527,76000000.0
2006-06-28 19:10:00,5.9454,5.94583,5.94367,5.9445,68000000.0
2006-06-28 19:15:00,5.94445,5.9458,5.94396,5.94396,61000000.0
2006-06-28 19:20:00,5.94408,5.94658,5.94383,5.94658,72000000.0
2006-06-28 19:25:00,5.94686,5.94743,5.94619,5.94634,62000000.0
2006-06-28 19:30:00,5.94604,5.94604,5.94453,5.94503,66000000.0
2006-06-28 19:35:00,5.94517,5.94568,5.9444,5.94485,63000000.0
2006-06-28 19:40:00,5.94498,5.9452,5.94411,5.94428,70000000.0
2006-06-28 19:45:00,5.94416,5.94447,5.94328,5.94339,70000000.0
2006-06-28 19:50:00,5.94342,5.94555,5.94335,5.9436,71000000.0
2006-06-28 19:55:00,5.94312,5.94376,5.9419,5.94258,68000000.0
2006-06-28 20:00:00,5.94231,5.94311,5.94199,5.94219,67000000.0
2006-06-28 20:05:00,5.94231,5.94294,5.94046,5.94104,65000000.0
2006-06-28 20:10:00,5.9412,5.94213,5.9401,5.9413,66000000.0
2006-06-28 20:15:00,5.94171,5.94273,5.94031,5.94121,64000000.0
2006-06-28 20:20:00,5.94083,5.94253,5.93973,5.94028,65000000.0
2006-06-28 20:25:00,5.94042,5.9417,5.94013,5.94017,63000000.0
2006-06-28 20:30:00,5.93986,5.94122,5.93932,5.94087,59000000.0
2006-06-28 20:35:00,5.94114,5.94138,5.93883,5.93974,70000000.0
2006-06-28 20:40:00,5.93945,5.94081,5.93922,5.93951,89000000.0
2006-06-28 20:45:00,5.93944,5.94151,5.93702,5.93912,67000000.0
2006-06-28 20:50:00,5.93855,5.93867,5.93423,5.93442,62000000.0
2006-06-28 20:55:00,5.93424,5.93506,5.93207,5.93207,65000000.0
2006-06-28 21:00:00,5.93256,5.93541,5.93213,5.93541,72000000.0
2006-06-28 21:05:00,5.93574,5.93587,5.93379,5.93457,66000000.0
2006-06-28 21:10:00,5.93446,5.93546,5.93292,5.93392,62000000.0
2006-06-28 21:15:00,5.9336,5.93579,5.9336,5.93579,68000000.0
2006-06-28 21:20:00,5.93484,5.93599,5.93373,5.93373,52000000.0
2006-06-28 21:25:00,5.93372,5.93449,5.93251,5.9332,58000000.0
2006-06-28 21:30:00,5.93429,5.93574,5.93372,5.93474,59000000.0
2006-06-28 21:35:00,5.93496,5.93544,5.93381,5.93464,88000000.0
2006-06-28 21:40:00,5.93461,5.93569,5.9342,5.93525,65000000.0
2006-06-28 21:45:00,5.93505,5.93567,5.93447,5.93454,62000000.0
2006-06-28 21:50:00,5.9346,5.93588,5.93413,5.93448,62000000.0
2006-06-28 21:55:00,5.93508,5.93617,5.93417,5.93469,72000000.0
2006-06-28 22:00:00,5.93491,5.9363,5.93385,5.93536,79000000.0
2006-06-28 22:05:00,5.93529,5.93629,5.93376,5.93611,67000000.0
2006-06-28 22:10:00,5.93608,5.93617,5.93374,5.93394,64000000.0
2006-06-28 22:15:00,5.93381,5.93458,5.93299,5.93314,69000000.0
2006-06-28 22:20:00,5.93317,5.93417,5.93232,5.9337,69000000.0
2006-06-28 22:25:00,5.93302,5.93396,5.93166,5.93305,63000000.0
2006-06-28 22:30:00,5.9321,5.9336,5.93159,5.93211,60000000.0
2006-06-28 22:35:00,5.9321,5.9335,5.9317,5.9331,56000000.0
2006-06-28 22:40:00,5.93289,5.93382,5.93206,5.9338,63000000.0
2006-06-28 22:45:00,5.93346,5.93407,5.93214,5.93342,68000000.0
2006-06-28 22:50:00,5.93317,5.9342,5.93248,5.93302,70000000.0
2006-06-28 22:55:00,5.9332,5.93436,5.9324,5.93389,64000000.0
2006-06-28 23:00:00,5.93132,5.93354,5.93112,5.93191,68000000.0
2006-06-28 23:05:00,5.93156,5.93339,5.93136,5.93171,60000000.0
2006-06-28 23:10:00,5.93164,5.93413,5.93164,5.93194,66000000.0
2006-06-28 23:15:00,5.93323,5.93389,5.93174,5.93199,65000000.0
2006-06-28 23:20:00,5.93215,5.93463,5.93179,5.93446,66000000.0
2006-06-28 23:25:00,5.93462,5.93489,5.93329,5.9343,64000000.0
2006-06-28 23:30:00,5.93432,5.93595,5.93338,5.93488,72000000.0
2006-06-28 23:35:00,5.93556,5.93576,5.93346,5.9337,62000000.0
2006-06-28 23:40:00,5.93398,5.93515,5.93275,5.93403,80000000.0
2006-06-28 23:45:00,5.93384,5.9355,5.93298,5.93503,76000000.0
2006-06-28 23:50:00,5.93539,5.93638,5.93467,5.93518,67000000.0
2006-06-28 23:55:00,5.93532,5.93893,5.93532,5.9381,76000000.0
2006-06-29 00:00:00,5.93797,5.93934,5.93551,5.93885,70000000.0
2006-06-29 00:05:00,5.93886,5.93987,5.93728,5.93887,62000000.0
2006-06-29 00:10:00,5.93791,5.9394,5.93742,5.93874,63000000.0
2006-06-29 00:15:00,5.93861,5.9416,5.93767,5.93976,65000000.0
2006-06-29 00:20:00,5.93974,5.94064,5.93773,5.93783,60000000.0
2006-06-29 00:25:00,5.93787,5.93941,5.93588,5.93787,66000000.0
2006-06-29 00:30:00,5.93804,5.94014,5.9378,5.94014,64000000.0
2006-06-29 00:35:00,5.93991,5.94037,5.93822,5.93955,80000000.0
2006-06-29 00:40:00,5.93856,5.93946,5.937,5.93722,61000000.0
2006-06-29 00:45:00,5.93728,5.93876,5.93714,5.9373,63000000.0
2006-06-29 00:50:00,5.93758,5.94046,5.93758,5.93931,60000000.0
2006-06-29 00:55:00,5.93991,5.94053,5.93856,5.93856,66000000.0
2006-06-29 01:00:00,5.93977,5.94049,5.93791,5.93946,63000000.0
2006-06-29 01:05:00,5.93944,5.94101,5.93845,5.93907,70000000.0
2006-06-29 01:10:00,5.93951,5.94353,5.93949,5.94172,55000000.0
2006-06-29 01:15:00,5.94254,5.94285,5.93827,5.93966,63000000.0
2006-06-29 01:20:00,5.93967,5.94,5.93774,5.9391,59000000.0
2006-06-29 01:25:00,5.93878,5.94016,5.93813,5.93973,70000000.0
2006-06-29 01:30:00,5.93948,5.94062,5.93857,5.93893,68000000.0
2006-06-29 01:35:00,5.9387,5.9403,5.9387,5.94002,71000000.0
2006-06-29 01:40:00,5.94001,5.94083,5.93858,5.93917,72000000.0
2006-06-29 01:45:00,5.93937,5.93964,5.93927,5.93949,68000000.0
2006-06-29 01:50:00,5.93957,5.94182,5.93935,5.94027,67000000.0
2006-06-29 01:55:00,5.93989,5.94119,5.93793,5.93861,61000000.0
2006-06-29 02:00:00,5.94035,5.94053,5.93895,5.93941,69000000.0
2006-06-29 02:05:00,5.93892,5.94001,5.93762,5.93768,73000000.0
2006-06-29 02:10:00,5.93788,5.94036,5.93788,5.93892,74000000.0
2006-06-29 02:15:00,5.94022,5.94116,5.93845,5.94032,70000000.0
2006-06-29 02:20:00,5.93947,5.94062,5.93814,5.93849,74000000.0
2006-06-29 02:25:00,5.93908,5.93962,5.93751,5.93822,59000000.0
2006-06-29 02:30:00,5.93826,5.93944,5.93773,5.9386,64000000.0
2006-06-29 02:35:00,5.9386,5.9394,5.9369,5.93863,71000000.0
2006-06-29 02:40:00,5.93899,5.94054,5.93771,5.94048,69000000.0
2006-06-29 02:45:00,5.94006,5.94161,5.93924,5.94042,69000000.0
2006-06-29 02:50:00,5.93989,5.94136,5.9392,5.94051,66000000.0
2006-06-29 02:55:00,5.94005,5.94137,5.93876,5.94016,65000000.0
2006-06-29 03:00:00,5.9387,5.94072,5.93868,5.93935,67000000.0
2006-06-29 03:05:00,5.93932,5.94209,5.93925,5.94103,68000000.0
2006-06-29 03:10:00,5.94075,5.94158,5.93977,5.94025,80000000.0
2006-06-29 03:15:00,5.93976,5.94098,5.93912,5.93994,50000000.0
2006-06-29 03:20:00,5.93956,5.94127,5.93903,5.93948,62000000.0
2006-06-29 03:25:00,5.93948,5.94177,5.93933,5.94015,71000000.0
2006-06-29 03:30:00,5.94173,5.94225,5.94048,5.94183,68000000.0
2006-06-29 03:35:00,5.94126,5.94128,5.9392,5.93942,60000000.0
2006-06-29 03:40:00,5.9394,5.94025,5.93864,5.93888,82000000.0
2006-06-29 03:45:00,5.93854,5.94127,5.93854,5.94016,53000000.0
2006-06-29 03:50:00,5.94071,5.94186,5.93982,5.94124,74000000.0
2006-06-29 03:55:00,5.94072,5.94182,5.93976,5.9407,63000000.0
2006-06-29 04:00:00,5.94057,5.9419,5.93923,5.93974,70000000.0
2006-06-29 04:05:00,5.94062,5.94062,5.93867,5.93979,66000000.0
2006-06-29 04:10:00,5.93952,5.94098,5.93823,5.94005,77000000.0
2006-06-29 04:15:00,5.93966,5.9406,5.93348,5.93927,57000000.0
2006-06-29 04:20:00,5.93898,5.94082,5.93869,5.93991,62000000.0
2006-06-29 04:25:00,5.93896,5.93971,5.93735,5.93821,53000000.0
2006-06-29 04:30:00,5.9384,5.93915,5.93695,5.93866,66000000.0
2006-06-29 04:35:00,5.93855,5.93855,5.93654,5.93747,64000000.0
2006-06-29 04:40:00,5.93785,5.93847,5.93669,5.93727,54000000.0
2006-06-29 04:45:00,5.93742,5.93854,5.93678,5.9379,63000000.0
2006-06-29 04:50:00,5.93948,5.93948,5.93727,5.93749,71000000.0
2006-06-29 04:55:00,5.93766,5.93884,5.93639,5.93818,65000000.0
2006-06-29 05:00:00,5.93755,5.93828,5.93592,5.93819,62000000.0
2006-06-29 05:05:00,5.93845,5.93886,5.93625,5.93689,72000000.0
2006-06-29 05:10:00,5.93739,5.93791,5.93612,5.93749,59000000.0
2006-06-29 05:15:00,5.93761,5.93886,5.9363,5.93886,67000000.0
2006-06-29 05:20:00,5.93814,5.93994,5.93745,5.93906,79000000.0
2006-06-29 05:25:00,5.93906,5.93998,5.93862,5.9389,66000000.0
2006-06-29 05:30:00,5.93852,5.94089,5.93783,5.94007,76000000.0
2006-06-29 05:35:00,5.93922,5.94006,5.93835,5.93854,78000000.0
2006-06-29 05:40:00,5.93895,5.94001,5.93754,5.93968,61000000.0
2006-06-29 05:45:00,5.93928,5.93957,5.93766,5.93866,77000000.0
2006-06-29 05:50:00,5.93862,5.93998,5.93788,5.9382,62000000.0
2006-06-29 05:55:00,5.939,5.94009,5.93823,5.93957,70000000.0
2006-06-29 06:00:00,5.93938,5.9395,5.93706,5.93829,77000000.0
2006-06-29 06:05:00,5.9387,5.94109,5.93841,5.94081,81000000.0
2006-06-29 06:10:00,5.94058,5.94058,5.93834,5.93936,73000000.0
2006-06-29 06:15:00,5.93953,5.93974,5.93748,5.93964,69000000.0
2006-06-29 06:20:00,5.93927,5.94069,5.93829,5.93858,68000000.0
2006-06-29 06:25:00,5.9386,5.94045,5.93839,5.93898,71000000.0
2006-06-29 06:30:00,5.93915,5.94029,5.93768,5.93901,58000000.0
2006-06-29 06:35:00,5.93894,5.93972,5.93743,5.93786,72000000.0
2006-06-29 06:40:00,5.93774,5.93922,5.93744,5.93857,71000000.0
2006-06-29 06:45:00,5.93813,5.93927,5.93764,5.93772,69000000.0
2006-06-29 06:50:00,5.93761,5.93911,5.93711,5.93809,56000000.0
2006-06-29 06:55:00,5.9375,5.93913,5.93713,5.9372,64000000.0
2006-06-29 07:00:00,5.93685,5.93885,5.93685,5.93695,58000000.0
2006-06-29 07:05:00,5.93679,5.93867,5.9362,5.9362,59000000.0
2006-06-29 07:10:00,5.93667,5.93775,5.93576,5.93744,82000000.0
2006-06-29 07:15:00,5.93591,5.93734,5.93523,5.93523,80000000.0
2006-06-29 07:20:00,5.93502,5.937,5.93489,5.93561,76000000.0
2006-06-29 07:25:00,5.93621,5.93784,5.93482,5.93687,78000000.0
2006-06-29 07:30:00,5.93626,5.93739,5.93499,5.93545,61000000.0
2006-06-29 07:35:00,5.93611,5.93707,5.93506,5.93558,63000000.0
2006-06-29 07:40:00,5.93653,5.93705,5.93464,5.93592,55000000.0
2006-06-29 07:45:00,5.93617,5.93998,5.93617,5.93812,59000000.0
2006-06-29 07:50:00,5.93842,5.94011,5.93716,5.93716,67000000.0
2006-06-29 07:55:00,5.93743,5.93826,5.93589,5.93769,62000000.0
2006-06-29 08:00:00,5.93711,5.93774,5.93461,5.93461,65000000.0
2006-06-29 08:05:00,5.93497,5.93763,5.93471,5.93686,73000000.0
2006-06-29 08:10:00,5.93662,5.93964,5.93615,5.93804,58000000.0
2006-06-29 08:15:00,5.93794,5.939,5.93728,5.93855,59000000.0
2006-06-29 08:20:00,5.93874,5.94048,5.9371,5.93836,64000000.0
2006-06-29 08:25:00,5.9384,5.93956,5.93644,5.93675,56000000.0
2006-06-29 08:30:00,5.93658,5.93824,5.93537,5.93628,62000000.0
2006-06-29 08:35:00,5.93673,5.93929,5.93458,5.93929,56000000.0
2006-06-29 08:40:00,5.93853,5.94103,5.93741,5.93876,58000000.0
2006-06-29 08:45:00,5.9386,5.94018,5.93822,5.93934,76000000.0
2006-06-29 08:50:00,5.93971,5.94117,5.93841,5.93915,81000000.0
2006-06-29 08:55:00,5.94026,5.94119,5.93915,5.9406,70000000.0
2006-06-29 09:00:00,5.94026,5.941,5.93836,5.93958,62000000.0
2006-06-29 09:05:00,5.93893,5.9398,5.93661,5.9397,66000000.0
2006-06-29 09:10:00,5.93974,5.93997,5.93677,5.93881,67000000.0
2006-06-29 09:15:00,5.93903,5.93968,5.93718,5.93833,72000000.0
2006-06-29 09:20:00,5.93815,5.93977,5.93754,5.93868,74000000.0
2006-06-29 09:25:00,5.9387,5.94009,5.93736,5.93736,68000000.0
2006-06-29 09:30:00,5.93814,5.93881,5.93643,5.93862,69000000.0
2006-06-29 09:35:00,5.93846,5.93924,5.93681,5.9387,85000000.0
2006-06-29 09:40:00,5.93896,5.93975,5.93727,5.93916,74000000.0
2006-06-29 09:45:00,5.93892,5.93929,5.93685,5.93911,76000000.0
2006-06-29 09:50:00,5.93864,5.93961,5.93646,5.93762,74000000.0
2006-06-29 09:55:00,5.93761,5.93793,5.93606,5.93621,68000000.0
2006-06-29 10:00:00,5.93669,5.93888,5.93599,5.93867,75000000.0
2006-06-29 10:05:00,5.93894,5.93907,5.93675,5.93841,50000000.0
2006-06-29 10:10:00,5.93862,5.94206,5.93762,5.94029,70000000.0
2006-06-29 10:15:00,5.94213,5.94272,5.93854,5.94153,74000000.0
2006-06-29 10:20:00,5.94106,5.94187,5.93931,5.94081,60000000.0
2006-06-29 10:25:00,5.94108,5.94355,5.93941,5.94352,60000000.0
2006-06-29 10:30:00,5.94337,5.94536,5.9416,5.94306,57000000.0
2006-06-29 10:35:00,5.94368,5.94371,5.94063,5.9408,72000000.0
2006-06-29 10:40:00,5.94182,5.94187,5.93961,5.94125,62000000.0
2006-06-29 10:45:00,5.94019,5.94266,5.93945,5.94266,55000000.0
2006-06-29 10:50:00,5.94215,5.94303,5.94083,5.94169,72000000.0
2006-06-29 10:55:00,5.94253,5.94333,5.94107,5.94143,49000000.0
2006-06-29 11:00:00,5.94074,5.9437,5.94004,5.94362,61000000.0
2006-06-29 11:05:00,5.94355,5.94459,5.94093,5.94093,71000000.0
2006-06-29 11:10:00,5.94161,5.94301,5.94083,5.94182,67000000.0
2006-06-29 11:15:00,5.94178,5.94178,5.93932,5.94039,63000000.0
2006-06-29 11:20:00,5.94053,5.94301,5.93993,5.94243,76000000.0
2006-06-29 11:25:00,5.94285,5.94351,5.94118,5.94315,64000000.0
2006-06-29 11:30:00,5.94315,5.94398,5.94163,5.94282,74000000.0
2006-06-29 11:35:00,5.94386,5.94444,5.94198,5.94295,60000000.0
2006-06-29 11:40:00,5.9433,5.94456,5.94163,5.94233,64000000.0
2006-06-29 11:45:00,5.9419,5.94478,5.9415,5.94411,62000000.0
2006-06-29 11:50:00,5.94469,5.94879,5.94357,5.94868,68000000.0
2006-06-29 11:55:00,5.949,5.9494,5.9458,5.94652,52000000.0
2006-06-29 12:00:00,5.94677,5.94799,5.94443,5.94443,63000000.0
2006-06-29 12:05:00,5.94389,5.94602,5.94354,5.94446,61000000.0
2006-06-29 12:10:00,5.94443,5.94476,5.94279,5.94453,63000000.0
2006-06-29 12:15:00,5.94396,5.94486,5.94307,5.94411,56000000.0
2006-06-29 12:20:00,5.94381,5.9441,5.94199,5.94305,70000000.0
2006-06-29 12:25:00,5.9432,5.94403,5.94193,5.94371,57000000.0
2006-06-29 12:30:00,5.94373,5.94669,5.94295,5.94644,61000000.0
2006-06-29 12:35:00,5.94607,5.94719,5.94514,5.94609,64000000.0
2006-06-29 12:40:00,5.94689,5.94753,5.94547,5.9455,70000000.0
2006-06-29 12:45:00,5.94524,5.94769,5.94523,5.9457,65000000.0
2006-06-29 12:50:00,5.94615,5.94741,5.94548,5.94549,66000000.0
2006-06-29 12:55:00,5.94577,5.94764,5.94562,5.94739,62000000.0
2006-06-29 13:00:00,5.94835,5.94882,5.94637,5.94796,81000000.0
2006-06-29 13:05:00,5.94819,5.94969,5.9472,5.94778,77000000.0
2006-06-29 13:10:00,5.9482,5.95015,5.9474,5.95015,79000000.0
2006-06-29 13:15:00,5.94957,5.95088,5.94835,5.9501,63000000.0
2006-06-29 13:20:00,5.95066,5.95101,5.9482,5.94951,78000000.0
2006-06-29 13:25:00,5.94976,5.95013,5.94715,5.94885,62000000.0
2006-06-29 13:30:00,5.94709,5.94822,5.94637,5.94745,55000000.0
2006-06-29 13:35:00,5.94785,5.94888,5.94577,5.94737,65000000.0
2006-06-29 13:40:00,5.94743,5.94939,5.9468,5.94823,55000000.0
2006-06-29 13:45:00,5.94807,5.95004,5.9474,5.94913,64000000.0
2006-06-29 13:50:00,5.94882,5.94919,5.94637,5.94737,58000000.0
2006-06-29 13:55:00,5.9472,5.9481,5.94606,5.9481,59000000.0
2006-06-29 14:00:00,5.94655,5.94745,5.94365,5.94502,72000000.0
2006-06-29 14:05:00,5.94502,5.94713,5.94454,5.94547,60000000.0
2006-06-29 14:10:00,5.9462,5.94769,5.94494,5.94555,56000000.0
2006-06-29 14:15:00,5.94629,5.948,5.9455,5.94702,76000000.0
2006-06-29 14:20:00,5.94579,5.94749,5.94549,5.94746,52000000.0
2006-06-29 14:25:00,5.94654,5.94745,5.94556,5.94699,65000000.0
2006-06-29 14:30:00,5.9474,5.94778,5.94259,5.94355,60000000.0
2006-06-29 14:35:00,5.9422,5.94307,5.9399,5.9408,63000000.0
2006-06-29 14:40:00,5.94008,5.941,5.93637,5.93832,77000000.0
2006-06-29 14:45:00,5.93795,5.94007,5.9371,5.93938,56000000.0
2006-06-29 14:50:00,5.93931,5.93947,5.93693,5.93796,60000000.0
2006-06-29 14:55:00,5.93704,5.93899,5.93411,5.93638,71000000.0
2006-06-29 15:00:00,5.93626,5.9394,5.93591,5.93862,76000000.0
2006-06-29 15:05:00,5.93852,5.93852,5.93523,5.93534,68000000.0
2006-06-29 15:10:00,5.93691,5.93757,5.93503,5.93586,61000000.0
2006-06-29 15:15:00,5.93663,5.93896,5.93581,5.93686,68000000.0
2006-06-29 15:20:00,5.93713,5.93861,5.93634,5.93861,59000000.0
2006-06-29 15:25:00,5.93884,5.94008,5.93716,5.93738,71000000.0
2006-06-29 15:30:00,5.93803,5.93903,5.93584,5.93764,68000000.0
2006-06-29 15:35:00,5.93737,5.93841,5.9359,5.93748,52000000.0
2006-06-29 15:40:00,5.93724,5.93944,5.93724,5.93837,62000000.0
2006-06-29 15:45:00,5.93881,5.94048,5.9379,5.94025,81000000.0
2006-06-29 15:50:00,5.94111,5.94421,5.94009,5.94265,75000000.0
2006-06-29 15:55:00,5.94346,5.94385,5.94121,5.94301,74000000.0
2006-06-29 16:00:00,5.9429,5.94394,5.93937,5.94208,61000000.0
2006-06-29 16:05:00,5.94091,5.94185,5.93934,5.94081,70000000.0
2006-06-29 16:10:00,5.94037,5.94037,5.93663,5.93805,64000000.0
2006-06-29 16:15:00,5.93831,5.93869,5.93512,5.93607,66000000.0
2006-06-29 16:20:00,5.93716,5.93937,5.93657,5.93862,65000000.0
2006-06-29 16:25:00,5.93861,5.94099,5.93769,5.94038,51000000.0
2006-06-29 16:30:00,5.94088,5.94312,5.94,5.94068,53000000.0
2006-06-29 16:35:00,5.94048,5.94157,5.93694,5.9383,78000000.0
2006-06-29 16:40:00,5.93751,5.93917,5.93691,5.93906,86000000.0
2006-06-29 16:45:00,5.93903,5.94113,5.93848,5.93989,59000000.0
2006-06-29 16:50:00,5.93947,5.94387,5.93947,5.94106,66000000.0
2006-06-29 16:55:00,5.94239,5.94394,5.94117,5.94134,52000000.0
2006-06-29 17:00:00,5.94118,5.94333,5.94066,5.94195,62000000.0
2006-06-29 17:05:00,5.94215,5.94298,5.94023,5.94245,73000000.0
2006-06-29 17:10:00,5.9423,5.9429,5.94097,5.9413,57000000.0
2006-06-29 17:15:00,5.94132,5.94169,5.93874,5.9402,71000000.0
2006-06-29 17:20:00,5.93981,5.9412,5.93817,5.94021,55000000.0
2006-06-29 17:25:00,5.94093,5.94129,5.93888,5.93936,62000000.0
2006-06-29 17:30:00,5.93957,5.94097,5.93816,5.9404,63000000.0
2006-06-29 17:35:00,5.94125,5.94128,5.93902,5.94091,64000000.0
2006-06-29 17:40:00,5.9408,5.94396,5.93946,5.94311,76000000.0
2006-06-29 17:45:00,5.94399,5.94399,5.94121,5.9414,60000000.0
2006-06-29 17:50:00,5.94175,5.94658,5.94114,5.94658,86000000.0
2006-06-29 17:55:00,5.94559,5.94678,5.94336,5.94356,66000000.0
2006-06-29 18:00:00,5.94459,5.94615,5.94409,5.94525,72000000.0
2006-06-29 18:05:00,5.94447,5.94587,5.94313,5.94313,73000000.0
2006-06-29 18:10:00,5.94389,5.94482,5.94302,5.94381,58000000.0
2006-06-29 18:15:00,5.94399,5.94552,5.94289,5.9444,61000000.0
2006-06-29 18:20:00,5.94406,5.94433,5.94034,5.94034,63000000.0
2006-06-29 18:25:00,5.94103,5.94148,5.93925,5.93986,67000000.0
2006-06-29 18:30:00,5.93936,5.94152,5.93856,5.94064,65000000.0
2006-06-29 18:35:00,5.9409,5.94448,5.94017,5.94448,76000000.0
2006-06-29 18:40:00,5.94319,5.94543,5.94253,5.94295,67000000.0
2006-06-29 18:45:00,5.94384,5.94418,5.94161,5.94286,66000000.0
2006-06-29 18:50:00,5.94298,5.94392,5.94001,5.94069,63000000.0
2006-06-29 18:55:00,5.94071,5.94195,5.93967,5.94074,71000000.0
2006-06-29 19:00:00,5.94109,5.94194,5.93959,5.94048,70000000.0
2006-06-29 19:05:00,5.93931,5.94051,5.93805,5.9387,76000000.0
2006-06-29 19:10:00,5.93973,5.94061,5.9384,5.93967,68000000.0
2006-06-29 19:15:00,5.9392,5.93997,5.93778,5.93925,61000000.0
2006-06-29 19:20:00,5.93914,5.9406,5.93822,5.93945,72000000.0
2006-06-29 19:25:00,5.9391,5.94054,5.937,5.93756,62000000.0
2006-06-29 19:30:00,5.93664,5.94068,5.93618,5.94001,66000000.0
2006-06-29 19:35:00,5.94017,5.94511,5.93915,5.94458,63000000.0
2006-06-29 19:40:00,5.94456,5.94456,5.94095,5.94263,70000000.0
2006-06-29 19:45:00,5.94204,5.94316,5.93827,5.94254,70000000.0
2006-06-29 19:50:00,5.94281,5.9475,5.94254,5.94608,71000000.0
2006-06-29 19:55:00,5.94613,5.94635,5.94324,5.94465,68000000.0
2006-06-29 20:00:00,5.9447,5.94969,5.94406,5.94545,67000000.0
2006-06-29 20:05:00,5.94552,5.94699,5.94374,5.94662,65000000.0
2006-06-29 20:10:00,5.94666,5.94696,5.94333,5.94337,66000000.0
2006-06-29 20:15:00,5.94433,5.94655,5.91799,5.91972,64000000.0
2006-06-29 20:20:00,5.91928,5.9197,5.90544,5.91193,65000000.0
2006-06-29 20:25:00,5.91181,5.9121,5.90271,5.90538,63000000.0
2006-06-29 20:30:00,5.90552,5.90592,5.89725,5.89862,59000000.0
2006-06-29 20:35:00,5.89733,5.89736,5.88881,5.89337,70000000.0
2006-06-29 20:40:00,5.89298,5.89736,5.89057,5.89057,89000000.0
2006-06-29 20:45:00,5.89095,5.893,5.88349,5.88501,67000000.0
2006-06-29 20:50:00,5.88572,5.88737,5.88381,5.88458,62000000.0
2006-06-29 20:55:00,5.88379,5.88581,5.88173,5.8834,65000000.0
2006-06-29 21:00:00,5.88386,5.88839,5.88305,5.88545,72000000.0
2006-06-29 21:05:00,5.88536,5.89012,5.8839,5.88966,66000000.0
2006-06-29 21:10:00,5.88958,5.89351,5.88958,5.89031,62000000.0
2006-06-29 21:15:00,5.89043,5.89189,5.88881,5.88973,68000000.0
2006-06-29 21:20:00,5.88921,5.89079,5.88801,5.88988,52000000.0
2006-06-29 21:25:00,5.88969,5.88969,5.88608,5.88735,58000000.0
2006-06-29 21:30:00,5.88802,5.8915,5.88705,5.89021,59000000.0
2006-06-29 21:35:00,5.88956,5.89331,5.88939,5.8912,88000000.0
2006-06-29 21:40:00,5.89155,5.89278,5.89031,5.89165,65000000.0
2006-06-29 21:45:00,5.89253,5.89433,5.89082,5.89243,62000000.0
2006-06-29 21:50:00,5.89229,5.89312,5.89024,5.89205,62000000.0
2006-06-29 21:55:00,5.89183,5.89259,5.8896,5.88999,72000000.0
2006-06-29 22:00:00,5.89037,5.89169,5.88926,5.89033,79000000.0
2006-06-29 22:05:00,5.89011,5.89201,5.88901,5.88921,67000000.0
2006-06-29 22:10:00,5.89011,5.89211,5.88887,5.88967,64000000.0
2006-06-29 22:15:00,5.8897,5.89072,5.88735,5.88826,69000000.0
2006-06-29 22:20:00,5.88807,5.89056,5.88807,5.8888,69000000.0
2006-06-29 22:25:00,5.88876,5.89088,5.88871,5.88961,63000000.0
2006-06-29 22:30:00,5.88908,5.89163,5.88908,5.8897,60000000.0
2006-06-29 22:35:00,5.8906,5.8906,5.88797,5.88825,56000000.0
2006-06-29 22:40:00,5.88774,5.8883,5.88325,5.88518,63000000.0
2006-06-29 22:45:00,5.88486,5.88614,5.88402,5.88473,68000000.0
2006-06-29 22:50:00,5.88425,5.88668,5.88355,5.88499,70000000.0
2006-06-29 22:55:00,5.88513,5.88555,5.88193,5.88328,64000000.0
2006-06-29 23:00:00,5.88278,5.8845,5.88238,5.88428,68000000.0
2006-06-29 23:05:00,5.88361,5.88433,5.88093,5.88334,60000000.0
2006-06-29 23:10:00,5.88301,5.88535,5.88301,5.88495,66000000.0
2006-06-29 23:15:00,5.88399,5.88548,5.88343,5.88356,65000000.0
2006-06-29 23:20:00,5.88382,5.88519,5.883,5.88365,66000000.0
2006-06-29 23:25:00,5.88355,5.88664,5.88355,5.88426,64000000.0
2006-06-29 23:30:00,5.88421,5.8856,5.8836,5.8844,72000000.0
2006-06-29 23:35:00,5.88511,5.88511,5.88117,5.88273,62000000.0
2006-06-29 23:40:00,5.8822,5.88276,5.87963,5.88009,80000000.0
2006-06-29 23:45:00,5.87995,5.88174,5.87986,5.88039,76000000.0
2006-06-29 23:50:00,5.87984,5.88226,5.87964,5.88161,67000000.0
2006-06-29 23:55:00,5.8812,5.88228,5.88007,5.88016,76000000.0
2006-06-30 00:00:00,5.88078,5.88276,5.88037,5.88276,70000000.0
2006-06-30 00:05:00,5.88185,5.88244,5.88013,5.88196,62000000.0
2006-06-30 00:10:00,5.8816,5.88229,5.88055,5.88108,63000000.0
2006-06-30 00:15:00,5.88091,5.88292,5.88038,5.88198,65000000.0
2006-06-30 00:20:00,5.88151,5.88285,5.88133,5.88133,60000000.0
2006-06-30 00:25:00,5.88115,5.88317,5.88079,5.88162,66000000.0
2006-06-30 00:30:00,5.8803,5.88281,5.88018,5.88268,64000000.0
2006-06-30 00:35:00,5.88313,5.88355,5.88135,5.88156,80000000.0
2006-06-30 00:40:00,5.88209,5.88477,5.88209,5.88302,61000000.0
2006-06-30 00:45:00,5.8833,5.88491,5.8828,5.88299,63000000.0
2006-06-30 00:50:00,5.88318,5.88503,5.88203,5.88278,60000000.0
2006-06-30 00:55:00,5.8829,5.88453,5.88202,5.88317,66000000.0
2006-06-30 01:00:00,5.88403,5.88569,5.88328,5.88346,63000000.0
2006-06-30 01:05:00,5.8841,5.88602,5.88337,5.88525,70000000.0
2006-06-30 01:10:00,5.88523,5.88587,5.88342,5.8836,55000000.0
2006-06-30 01:15:00,5.88351,5.88534,5.88351,5.88429,63000000.0
2006-06-30 01:20:00,5.88424,5.88513,5.88249,5.88344,59000000.0
2006-06-30 01:25:00,5.88368,5.88416,5.88205,5.88314,70000000.0
2006-06-30 01:30:00,5.8832,5.8841,5.88062,5.88176,68000000.0
2006-06-30 01:35:00,5.88148,5.88199,5.87987,5.88054,71000000.0
2006-06-30 01:40:00,5.88057,5.88275,5.88035,5.88154,72000000.0
2006-06-30 01:45:00,5.88162,5.88351,5.88127,5.88244,68000000.0
2006-06-30 01:50:00,5.88208,5.88343,5.88103,5.88237,67000000.0
2006-06-30 01:55:00,5.88217,5.88428,5.8817,5.88324,61000000.0
2006-06-30 02:00:00,5.88265,5.88368,5.88113,5.88152,69000000.0
2006-06-30 02:05:00,5.88149,5.88272,5.88076,5.88184,73000000.0
2006-06-30 02:10:00,5.88128,5.88251,5.87966,5.88044,74000000.0
2006-06-30 02:15:00,5.88089,5.88284,5.88017,5.88273,70000000.0
2006-06-30 02:20:00,5.88276,5.8836,5.88124,5.88229,74000000.0
2006-06-30 02:25:00,5.88361,5.88446,5.88218,5.88307,59000000.0
2006-06-30 02:30:00,5.88265,5.88371,5.88161,5.88301,64000000.0
2006-06-30 02:35:00,5.88335,5.88408,5.88156,5.88169,71000000.0
2006-06-30 02:40:00,5.88213,5.88337,5.88115,5.88243,69000000.0
2006-06-30 02:45:00,5.88136,5.8833,5.87863,5.88044,69000000.0
2006-06-30 02:50:00,5.88088,5.88165,5.87847,5.87875,66000000.0
2006-06-30 02:55:00,5.88125,5.88125,5.87762,5.87922,65000000.0
2006-06-30 03:00:00,5.87953,5.88021,5.87762,5.8781,67000000.0
2006-06-30 03:05:00,5.87843,5.87862,5.87094,5.87277,68000000.0
2006-06-30 03:10:00,5.87263,5.87478,5.8711,5.87478,80000000.0
2006-06-30 03:15:00,5.87431,5.87572,5.87248,5.87493,50000000.0
2006-06-30 03:20:00,5.87448,5.87472,5.87148,5.87296,62000000.0
2006-06-30 03:25:00,5.8728,5.8728,5.86791,5.87041,71000000.0
2006-06-30 03:30:00,5.86855,5.87056,5.86371,5.86371,68000000.0
2006-06-30 03:35:00,5.8631,5.86333,5.85964,5.86223,60000000.0
2006-06-30 03:40:00,5.86258,5.86273,5.86049,5.86162,82000000.0
2006-06-30 03:45:00,5.86186,5.86198,5.85863,5.85932,53000000.0
2006-06-30 03:50:00,5.85939,5.86207,5.85915,5.86078,74000000.0
2006-06-30 03:55:00,5.86215,5.86302,5.86023,5.86256,63000000.0
2006-06-30 04:00:00,5.86218,5.86266,5.86024,5.86045,70000000.0
2006-06-30 04:05:00,5.86239,5.86239,5.85915,5.86135,66000000.0
2006-06-30 04:10:00,5.86121,5.86426,5.86067,5.8633,77000000.0
2006-06-30 04:15:00,5.86482,5.86482,5.8625,5.86388,57000000.0
2006-06-30 04:20:00,5.86445,5.86492,5.86275,5.86331,62000000.0
2006-06-30 04:25:00,5.86312,5.86384,5.85946,5.86052,53000000.0
2006-06-30 04:30:00,5.86059,5.86242,5.85959,5.86007,66000000.0
2006-06-30 04:35:00,5.86168,5.86346,5.86039,5.86249,64000000.0
2006-06-30 04:40:00,5.86213,5.86436,5.86149,5.86277,54000000.0
2006-06-30 04:45:00,5.86218,5.86611,5.86187,5.86502,63000000.0
2006-06-30 04:50:00,5.86543,5.86667,5.86416,5.8648,71000000.0
2006-06-30 04:55:00,5.86497,5.86797,5.86474,5.86797,65000000.0
2006-06-30 05:00:00,5.86779,5.86857,5.86642,5.86651,62000000.0
2006-06-30 05:05:00,5.86691,5.86852,5.86593,5.86669,72000000.0
2006-06-30 05:10:00,5.86677,5.8671,5.86413,5.86604,59000000.0
2006-06-30 05:15:00,5.86547,5.86561,5.86249,5.86364,67000000.0
2006-06-30 05:20:00,5.86399,5.86498,5.86236,5.8632,79000000.0
2006-06-30 05:25:00,5.86447,5.86526,5.86196,5.86246,66000000.0
2006-06-30 05:30:00,5.86091,5.86238,5.8599,5.85997,76000000.0
2006-06-30 05:35:00,5.85995,5.86249,5.85995,5.86057,78000000.0
2006-06-30 05:40:00,5.86105,5.86158,5.85958,5.86074,61000000.0
2006-06-30 05:45:00,5.86119,5.8618,5.85664,5.85978,77000000.0
2006-06-30 05:50:00,5.86115,5.86373,5.85899,5.86132,62000000.0
2006-06-30 05:55:00,5.86196,5.86343,5.86177,5.86235,70000000.0
2006-06-30 06:00:00,5.86377,5.86542,5.86254,5.86422,77000000.0
2006-06-30 06:05:00,5.86353,5.86364,5.8606,5.86161,81000000.0
2006-06-30 06:10:00,5.86133,5.86255,5.86031,5.86128,73000000.0
2006-06-30 06:15:00,5.8611,5.86244,5.86037,5.86168,69000000.0
2006-06-30 06:20:00,5.86153,5.86199,5.85939,5.86076,68000000.0
2006-06-30 06:25:00,5.85949,5.86124,5.85829,5.85892,71000000.0
2006-06-30 06:30:00,5.85939,5.86101,5.85918,5.8594,58000000.0
2006-06-30 06:35:00,5.86037,5.86122,5.85814,5.85814,72000000.0
2006-06-30 06:40:00,5.85853,5.86097,5.85815,5.86037,71000000.0
2006-06-30 06:45:00,5.86008,5.86161,5.85918,5.85983,69000000.0
2006-06-30 06:50:00,5.86015,5.86193,5.85953,5.8616,56000000.0
2006-06-30 06:55:00,5.85985,5.86153,5.85912,5.86055,64000000.0
2006-06-30 07:00:00,5.85908,5.86072,5.85829,5.85829,58000000.0
2006-06-30 07:05:00,5.85916,5.86037,5.85754,5.85778,59000000.0
2006-06-30 07:10:00,5.85834,5.86009,5.85734,5.85935,82000000.0
2006-06-30 07:15:00,5.85829,5.85999,5.85767,5.85829,80000000.0
2006-06-30 07:20:00,5.85835,5.8599,5.8573,5.85894,76000000.0
2006-06-30 07:25:00,5.85886,5.85908,5.85586,5.85667,78000000.0
2006-06-30 07:30:00,5.85601,5.85878,5.85601,5.85655,61000000.0
2006-06-30 07:35:00,5.85832,5.85874,5.85305,5.85557,63000000.0
2006-06-30 07:40:00,5.85549,5.85633,5.85318,5.8538,55000000.0
2006-06-30 07:45:00,5.85426,5.85473,5.85114,5.85278,59000000.0
2006-06-30 07:50:00,5.85279,5.8541,5.85081,5.85124,67000000.0
2006-06-30 07:55:00,5.85293,5.85499,5.85201,5.85462,62000000.0
2006-06-30 08:00:00,5.85437,5.85736,5.8528,5.85513,65000000.0
2006-06-30 08:05:00,5.85584,5.85955,5.85494,5.85928,73000000.0
2006-06-30 08:10:00,5.86006,5.8613,5.85744,5.86122,58000000.0
2006-06-30 08:15:00,5.86097,5.86622,5.85997,5.86497,59000000.0
2006-06-30 08:20:00,5.8642,5.86468,5.86138,5.8628,64000000.0
2006-06-30 08:25:00,5.863,5.86527,5.86223,5.86406,56000000.0
2006-06-30 08:30:00,5.86425,5.86613,5.86356,5.86407,62000000.0
2006-06-30 08:35:00,5.86543,5.86668,5.86397,5.86543,56000000.0
2006-06-30 08:40:00,5.86633,5.867,5.865,5.86634,58000000.0
2006-06-30 08:45:00,5.86657,5.86693,5.86471,5.86611,76000000.0
2006-06-30 08:50:00,5.86602,5.86608,5.86366,5.86593,81000000.0
2006-06-30 08:55:00,5.8654,5.86773,5.86415,5.86528,70000000.0
2006-06-30 09:00:00,5.86544,5.86643,5.86408,5.86536,62000000.0
2006-06-30 09:05:00,5.86567,5.86604,5.86043,5.86168,66000000.0
2006-06-30 09:10:00,5.86158,5.86358,5.86109,5.86192,67000000.0
2006-06-30 09:15:00,5.86249,5.86295,5.85979,5.86233,72000000.0
2006-06-30 09:20:00,5.86189,5.86276,5.86021,5.8615,74000000.0
2006-06-30 09:25:00,5.86063,5.86096,5.85777,5.85955,68000000.0
2006-06-30 09:30:00,5.85924,5.86066,5.85783,5.8592,69000000.0
2006-06-30 09:35:00,5.85915,5.86147,5.85885,5.86111,85000000.0
2006-06-30 09:40:00,5.86114,5.86145,5.85701,5.85842,74000000.0
2006-06-30 09:45:00,5.85754,5.85811,5.85525,5.85754,76000000.0
2006-06-30 09:50:00,5.85736,5.85891,5.85647,5.85844,74000000.0
2006-06-30 09:55:00,5.85787,5.86024,5.85744,5.85931,68000000.0
2006-06-30 10:00:00,5.85899,5.86412,5.85846,5.86365,75000000.0
2006-06-30 10:05:00,5.8637,5.86464,5.86256,5.86361,50000000.0
2006-06-30 10:10:00,5.86369,5.86414,5.86155,5.86303,70000000.0
2006-06-30 10:15:00,5.86269,5.86416,5.86106,5.86253,74000000.0
2006-06-30 10:20:00,5.8627,5.86355,5.86062,5.86188,60000000.0
2006-06-30 10:25:00,5.86092,5.86279,5.85959,5.86168,60000000.0
2006-06-30 10:30:00,5.86198,5.86207,5.85875,5.86207,57000000.0
2006-06-30 10:35:00,5.86154,5.86201,5.8598,5.86201,72000000.0
2006-06-30 10:40:00,5.86248,5.86297,5.85961,5.86104,62000000.0
2006-06-30 10:45:00,5.8615,5.86313,5.86027,5.8607,55000000.0
2006-06-30 10:50:00,5.86043,5.86314,5.8598,5.86226,72000000.0
2006-06-30 10:55:00,5.86223,5.86248,5.86057,5.86149,49000000.0
2006-06-30 11:00:00,5.86081,5.86279,5.86029,5.8622,61000000.0
2006-06-30 11:05:00,5.86226,5.86414,5.86112,5.86184,71000000.0
2006-06-30 11:10:00,5.86208,5.86265,5.85947,5.86008,67000000.0
2006-06-30 11:15:00,5.86059,5.86194,5.85922,5.86119,63000000.0
2006-06-30 11:20:00,5.86144,5.86272,5.86036,5.86057,76000000.0
2006-06-30 11:25:00,5.86056,5.86198,5.85952,5.86095,64000000.0
2006-06-30 11:30:00,5.86072,5.86177,5.85918,5.85931,74000000.0
2006-06-30 11:35:00,5.86007,5.8611,5.85945,5.86074,60000000.0
2006-06-30 11:40:00,5.86032,5.86137,5.85888,5.85967,64000000.0
2006-06-30 11:45:00,5.85963,5.86162,5.85905,5.85995,62000000.0
2006-06-30 11:50:00,5.85986,5.86123,5.85927,5.86034,68000000.0
2006-06-30 11:55:00,5.86098,5.86184,5.85974,5.86068,52000000.0
2006-06-30 12:00:00,5.86146,5.86242,5.85972,5.86242,63000000.0
2006-06-30 12:05:00,5.86194,5.86322,5.86043,5.86322,61000000.0
2006-06-30 12:10:00,5.86301,5.86437,5.86174,5.86253,63000000.0
2006-06-30 12:15:00,5.86157,5.86171,5.85839,5.85947,56000000.0
2006-06-30 12:20:00,5.85924,5.8593,5.85662,5.8588,70000000.0
2006-06-30 12:25:00,5.85921,5.86075,5.85801,5.85924,57000000.0
2006-06-30 12:30:00,5.85871,5.86172,5.85801,5.86172,61000000.0
2006-06-30 12:35:00,5.86189,5.86224,5.86004,5.86099,64000000.0
2006-06-30 12:40:00,5.86086,5.8618,5.85963,5.86108,70000000.0
2006-06-30 12:45:00,5.86144,5.86279,5.86019,5.86185,65000000.0
2006-06-30 12:50:00,5.86292,5.86353,5.86077,5.8618,66000000.0
2006-06-30 12:55:00,5.86183,5.86249,5.85951,5.86184,62000000.0
2006-06-30 13:00:00,5.8621,5.8621,5.85965,5.86119,81000000.0
2006-06-30 13:05:00,5.86085,5.86174,5.85948,5.85954,77000000.0
2006-06-30 13:10:00,5.85953,5.86193,5.85953,5.8613,79000000.0
2006-06-30 13:15:00,5.86222,5.86222,5.85997,5.8605,63000000.0
2006-06-30 13:20:00,5.86051,5.86222,5.86009,5.86188,78000000.0
2006-06-30 13:25:00,5.86178,5.86228,5.86038,5.86228,62000000.0
2006-06-30 13:30:00,5.86532,5.86532,5.86075,5.86142,55000000.0
2006-06-30 13:35:00,5.86131,5.86161,5.85975,5.86048,65000000.0
2006-06-30 13:40:00,5.86092,5.86349,5.8608,5.8625,55000000.0
2006-06-30 13:45:00,5.86203,5.86335,5.86069,5.8631,64000000.0
2006-06-30 13:50:00,5.86272,5.86421,5.86215,5.86279,58000000.0
2006-06-30 13:55:00,5.8631,5.86475,5.86232,5.86406,59000000.0
2006-06-30 14:00:00,5.86483,5.86528,5.86083,5.862,72000000.0
2006-06-30 14:05:00,5.86177,5.86261,5.85915,5.86117,60000000.0
2006-06-30 14:10:00,5.85963,5.86155,5.85797,5.86155,56000000.0
2006-06-30 14:15:00,5.86116,5.86175,5.85942,5.86029,76000000.0
2006-06-30 14:20:00,5.8591,5.86151,5.85848,5.85892,52000000.0
2006-06-30 14:25:00,5.86046,5.8609,5.85861,5.86034,65000000.0
2006-06-30 14:30:00,5.8596,5.86026,5.84231,5.84519,60000000.0
2006-06-30 14:35:00,5.84536,5.84716,5.84295,5.84354,63000000.0
2006-06-30 14:40:00,5.84422,5.84422,5.83626,5.83986,77000000.0
2006-06-30 14:45:00,5.83968,5.84156,5.8375,5.8406,56000000.0
2006-06-30 14:50:00,5.84122,5.84204,5.83791,5.8391,60000000.0
2006-06-30 14:55:00,5.83921,5.84656,5.83742,5.84583,71000000.0
2006-06-30 15:00:00,5.84683,5.84745,5.84352,5.84498,76000000.0
2006-06-30 15:05:00,5.84534,5.84568,5.84056,5.84187,68000000.0
2006-06-30 15:10:00,5.84167,5.84268,5.84036,5.84096,61000000.0
2006-06-30 15:15:00,5.84156,5.84222,5.83867,5.84003,68000000.0
2006-06-30 15:20:00,5.84049,5.84282,5.83994,5.84221,59000000.0
2006-06-30 15:25:00,5.8422,5.84297,5.84101,5.84254,71000000.0
2006-06-30 15:30:00,5.84278,5.84288,5.83983,5.84012,68000000.0
2006-06-30 15:35:00,5.84061,5.84302,5.83986,5.84206,52000000.0
2006-06-30 15:40:00,5.8429,5.84339,5.83914,5.84094,62000000.0
2006-06-30 15:45:00,5.83978,5.84108,5.83577,5.83797,81000000.0
2006-06-30 15:50:00,5.83714,5.83886,5.83625,5.83779,75000000.0
2006-06-30 15:55:00,5.83768,5.83895,5.83491,5.83491,74000000.0
2006-06-30 16:00:00,5.8362,5.84231,5.83549,5.84057,61000000.0
2006-06-30 16:05:00,5.84106,5.84124,5.83829,5.83938,70000000.0
2006-06-30 16:10:00,5.83955,5.84067,5.83751,5.84067,64000000.0
2006-06-30 16:15:00,5.83969,5.84156,5.83802,5.83987,66000000.0
2006-06-30 16:20:00,5.84084,5.84168,5.838,5.83853,65000000.0
2006-06-30 16:25:00,5.83821,5.8413,5.8378,5.83914,51000000.0
2006-06-30 16:30:00,5.83888,5.83888,5.83506,5.83648,53000000.0
2006-06-30 16:35:00,5.83563,5.83571,5.83074,5.8332,78000000.0
2006-06-30 16:40:00,5.83281,5.83496,5.83218,5.8336,86000000.0
2006-06-30 16:45:00,5.8332,5.83445,5.83131,5.8323,59000000.0
2006-06-30 16:50:00,5.83182,5.83326,5.8291,5.82949,66000000.0
2006-06-30 16:55:00,5.82846,5.82948,5.82637,5.82874,52000000.0
2006-06-30 17:00:00,5.82924,5.8324,5.82806,5.83197,62000000.0
2006-06-30 17:05:00,5.83139,5.83428,5.83004,5.83124,73000000.0
2006-06-30 17:10:00,5.83247,5.83247,5.8292,5.83128,57000000.0
2006-06-30 17:15:00,5.83128,5.83128,5.82631,5.82741,71000000.0
2006-06-30 17:20:00,5.82714,5.82823,5.82495,5.82782,55000000.0
2006-06-30 17:25:00,5.82811,5.83076,5.82675,5.83057,62000000.0
2006-06-30 17:30:00,5.83102,5.83286,5.83034,5.83149,63000000.0
2006-06-30 17:35:00,5.83226,5.83482,5.83062,5.83277,64000000.0
2006-06-30 17:40:00,5.83457,5.83457,5.83068,5.83163,76000000.0
2006-06-30 17:45:00,5.83196,5.83328,5.83065,5.83236,60000000.0
2006-06-30 17:50:00,5.83134,5.83314,5.83126,5.83202,86000000.0
2006-06-30 17:55:00,5.83258,5.8337,5.83114,5.83178,66000000.0
2006-06-30 18:00:00,5.83186,5.83205,5.82898,5.82965,72000000.0
2006-06-30 18:05:00,5.83015,5.83154,5.82908,5.82994,73000000.0
2006-06-30 18:10:00,5.83143,5.83274,5.83007,5.83137,58000000.0
2006-06-30 18:15:00,5.83111,5.83261,5.83047,5.83084,61000000.0
2006-06-30 18:20:00,5.83182,5.83283,5.83,5.83122,63000000.0
2006-06-30 18:25:00,5.83187,5.83223,5.83002,5.83148,67000000.0
2006-06-30 18:30:00,5.83137,5.83258,5.82939,5.82939,65000000.0
2006-06-30 18:35:00,5.82982,5.83228,5.82977,5.8305,76000000.0
2006-06-30 18:40:00,5.83118,5.83226,5.83038,5.83122,67000000.0
2006-06-30 18:45:00,5.83128,5.83216,5.83016,5.83098,66000000.0
2006-06-30 18:50:00,5.83085,5.83085,5.82748,5.82918,63000000.0
2006-06-30 18:55:00,5.82882,5.82946,5.82711,5.82826,71000000.0
2006-06-30 19:00:00,5.82762,5.82937,5.82674,5.8283,70000000.0
2006-06-30 19:05:00,5.82784,5.8298,5.82769,5.82824,76000000.0
2006-06-30 19:10:00,5.82859,5.82969,5.82769,5.828,68000000.0
2006-06-30 19:15:00,5.82915,5.82961,5.82784,5.82837,61000000.0
2006-06-30 19:20:00,5.82846,5.82929,5.82644,5.82728,72000000.0
2006-06-30 19:25:00,5.82753,5.82935,5.82652,5.82816,62000000.0
2006-06-30 19:30:00,5.82687,5.82833,5.82557,5.82563,66000000.0
2006-06-30 19:35:00,5.82649,5.82857,5.82649,5.82678,63000000.0
2006-06-30 19:40:00,5.82691,5.8311,5.82584,5.83097,70000000.0
2006-06-30 19:45:00,5.83042,5.83151,5.82951,5.82994,70000000.0
2006-06-30 19:50:00,5.82982,5.83124,5.82887,5.82919,71000000.0
2006-06-30 19:55:00,5.82935,5.83154,5.82796,5.83089,68000000.0
2006-06-30 20:00:00,5.83031,5.83208,5.82878,5.8291,67000000.0
2006-06-30 20:05:00,5.82892,5.83011,5.82757,5.82807,65000000.0
2006-06-30 20:10:00,5.82759,5.82782,5.82531,5.82665,66000000.0
2006-06-30 20:15:00,5.82604,5.82719,5.8256,5.82674,64000000.0
2006-06-30 20:20:00,5.8263,5.82837,5.82516,5.82821,65000000.0
2006-06-30 20:25:00,5.8274,5.83005,5.8267,5.83004,63000000.0
2006-06-30 20:30:00,5.82896,5.83014,5.82782,5.82839,59000000.0
2006-06-30 20:35:00,5.82881,5.8295,5.82734,5.82817,70000000.0
2006-06-30 20:40:00,5.82854,5.82948,5.82758,5.82921,89000000.0
2006-06-30 20:45:00,5.82882,5.83003,5.82774,5.82882,67000000.0
2006-06-30 20:50:00,5.82871,5.8296,5.82767,5.82915,62000000.0
2006-06-30 20:55:00,5.8287,5.83015,5.82757,5.82757,65000000.0
2006-06-30 21:00:00,5.82812,5.8283,5.82577,5.82615,72000000.0
2006-06-30 21:05:00,5.82592,5.82797,5.82544,5.82797,66000000.0
2006-06-30 21:10:00,5.82775,5.82846,5.82669,5.82736,62000000.0
2006-06-30 21:15:00,5.82756,5.82832,5.82529,5.82601,68000000.0
2006-06-30 21:20:00,5.82609,5.82677,5.82471,5.82549,52000000.0
2006-06-30 21:25:00,5.82646,5.82711,5.82546,5.82583,58000000.0
2006-06-30 21:30:00,5.82581,5.82648,5.82487,5.82612,59000000.0
2006-06-30 21:35:00,5.8265,5.82733,5.82507,5.82529,88000000.0
2006-06-30 21:40:00,5.82517,5.82697,5.82511,5.8264,65000000.0
2006-06-30 21:45:00,5.82623,5.82734,5.82501,5.82522,62000000.0
2006-06-30 21:50:00,5.82516,5.82701,5.8249,5.82526,62000000.0
2006-06-30 21:55:00,5.82514,5.82769,5.82476,5.82633,72000000.0
2006-06-30 22:00:00,5.82465,5.8257,5.82319,5.82454,79000000.0
2006-06-30 22:05:00,5.82444,5.82594,5.82342,5.82551,67000000.0
2006-06-30 22:10:00,5.82495,5.82495,5.82263,5.82315,64000000.0
2006-06-30 22:15:00,5.82367,5.826,5.82367,5.82409,69000000.0
2006-06-30 22:20:00,5.82417,5.82602,5.82417,5.8249,69000000.0
2006-06-30 22:25:00,5.82464,5.82595,5.82389,5.8247,63000000.0
2006-06-30 22:30:00,5.82476,5.82539,5.8236,5.82428,60000000.0
2006-06-30 22:35:00,5.82434,5.82642,5.82434,5.82536,56000000.0
2006-06-30 22:40:00,5.82565,5.82601,5.82305,5.82495,63000000.0
2006-06-30 22:45:00,5.82519,5.8258,5.82344,5.82439,68000000.0
2006-06-30 22:50:00,5.82449,5.82586,5.82389,5.82466,70000000.0
2006-06-30 22:55:00,5.82419,5.82638,5.82352,5.82589,64000000.0
2006-07-03 02:00:00,5.82473,5.82658,5.82454,5.8253,69000000.0
2006-07-03 02:05:00,5.82586,5.82888,5.82529,5.82856,73000000.0
2006-07-03 02:10:00,5.82798,5.82968,5.82711,5.82918,74000000.0
2006-07-03 02:15:00,5.82933,5.83006,5.82892,5.82954,70000000.0
2006-07-03 02:20:00,5.82959,5.8316,5.82871,5.82885,74000000.0
2006-07-03 02:25:00,5.82848,5.82869,5.82402,5.82402,59000000.0
2006-07-03 02:30:00,5.82494,5.82744,5.82443,5.82678,64000000.0
2006-07-03 02:35:00,5.82682,5.82719,5.82121,5.82415,71000000.0
2006-07-03 02:40:00,5.82424,5.82656,5.82092,5.82548,69000000.0
2006-07-03 02:45:00,5.82567,5.82898,5.82517,5.82726,69000000.0
2006-07-03 02:50:00,5.82782,5.82887,5.82645,5.82795,66000000.0
2006-07-03 02:55:00,5.82761,5.82954,5.8267,5.82842,65000000.0
2006-07-03 03:00:00,5.82812,5.83212,5.82812,5.82881,67000000.0
2006-07-03 03:05:00,5.82829,5.82902,5.82678,5.82759,68000000.0
2006-07-03 03:10:00,5.82749,5.82912,5.82707,5.82882,80000000.0
2006-07-03 03:15:00,5.82853,5.83361,5.82817,5.83295,50000000.0
2006-07-03 03:20:00,5.83261,5.83353,5.83098,5.83353,62000000.0
2006-07-03 03:25:00,5.83288,5.8349,5.83107,5.833,71000000.0
2006-07-03 03:30:00,5.83348,5.83512,5.83311,5.83456,68000000.0
2006-07-03 03:35:00,5.83465,5.83558,5.83372,5.83501,60000000.0
2006-07-03 03:40:00,5.83484,5.83488,5.83238,5.83335,82000000.0
2006-07-03 03:45:00,5.83329,5.83434,5.83251,5.83266,53000000.0
2006-07-03 03:50:00,5.83296,5.83395,5.83207,5.83308,74000000.0
2006-07-03 03:55:00,5.83266,5.83386,5.83239,5.83309,63000000.0
2006-07-03 04:00:00,5.83297,5.83428,5.83016,5.83108,70000000.0
2006-07-03 04:05:00,5.83025,5.83291,5.82951,5.83143,66000000.0
2006-07-03 04:10:00,5.83121,5.83285,5.82958,5.82983,77000000.0
2006-07-03 04:15:00,5.83006,5.83189,5.83006,5.83097,57000000.0
2006-07-03 04:20:00,5.83075,5.83185,5.83053,5.83148,62000000.0
2006-07-03 04:25:00,5.83132,5.83253,5.83081,5.83108,53000000.0
2006-07-03 04:30:00,5.83124,5.8313,5.82878,5.8292,66000000.0
2006-07-03 04:35:00,5.82907,5.83017,5.82796,5.82938,64000000.0
2006-07-03 04:40:00,5.82812,5.83073,5.82812,5.82951,54000000.0
2006-07-03 04:45:00,5.82999,5.83013,5.82823,5.82874,63000000.0
2006-07-03 04:50:00,5.82908,5.82991,5.82851,5.82911,71000000.0
2006-07-03 04:55:00,5.82873,5.8301,5.82815,5.82837,65000000.0
2006-07-03 05:00:00,5.82816,5.82966,5.82716,5.82813,62000000.0
2006-07-03 05:05:00,5.82806,5.82954,5.82738,5.82845,72000000.0
2006-07-03 05:10:00,5.82822,5.82888,5.82665,5.82779,59000000.0
2006-07-03 05:15:00,5.82791,5.83083,5.82785,5.8307,67000000.0
2006-07-03 05:20:00,5.83021,5.8312,5.82838,5.82966,79000000.0
2006-07-03 05:25:00,5.82824,5.8298,5.82674,5.82807,66000000.0
2006-07-03 05:30:00,5.82735,5.82877,5.82633,5.82781,76000000.0
2006-07-03 05:35:00,5.82753,5.82811,5.82614,5.82793,78000000.0
2006-07-03 05:40:00,5.82729,5.8294,5.82729,5.82748,61000000.0
2006-07-03 05:45:00,5.82769,5.82912,5.82697,5.82697,77000000.0
2006-07-03 05:50:00,5.82688,5.82897,5.82679,5.82775,62000000.0
2006-07-03 05:55:00,5.82786,5.82814,5.82651,5.82717,70000000.0
2006-07-03 06:00:00,5.82714,5.82801,5.82649,5.82713,77000000.0
2006-07-03 06:05:00,5.8277,5.82872,5.82638,5.82783,81000000.0
2006-07-03 06:10:00,5.82767,5.8282,5.8257,5.82702,73000000.0
2006-07-03 06:15:00,5.8272,5.82846,5.82624,5.82777,69000000.0
2006-07-03 06:20:00,5.82796,5.82835,5.82671,5.82733,68000000.0
2006-07-03 06:25:00,5.82699,5.82828,5.82609,5.82694,71000000.0
2006-07-03 06:30:00,5.82712,5.8284,5.82689,5.82781,58000000.0
2006-07-03 06:35:00,5.82746,5.82891,5.82708,5.82714,72000000.0
2006-07-03 06:40:00,5.82718,5.82884,5.82706,5.82755,71000000.0
2006-07-03 06:45:00,5.82758,5.82976,5.82716,5.8283,69000000.0
2006-07-03 06:50:00,5.82809,5.82986,5.82706,5.82874,56000000.0
2006-07-03 06:55:00,5.82734,5.82945,5.82688,5.82835,64000000.0
2006-07-03 07:00:00,5.82839,5.82927,5.82734,5.82744,58000000.0
2006-07-03 07:05:00,5.82709,5.82953,5.82709,5.82861,59000000.0
2006-07-03 07:10:00,5.82904,5.83088,5.8275,5.82992,82000000.0
2006-07-03 07:15:00,5.82947,5.83088,5.82898,5.82993,80000000.0
2006-07-03 07:20:00,5.83044,5.83044,5.82852,5.8288,76000000.0
2006-07-03 07:25:00,5.82892,5.82946,5.8265,5.82891,78000000.0
2006-07-03 07:30:00,5.82924,5.83041,5.82837,5.82837,61000000.0
2006-07-03 07:35:00,5.82887,5.83041,5.82843,5.82885,63000000.0
2006-07-03 07:40:00,5.82911,5.83218,5.82826,5.82915,55000000.0
2006-07-03 07:45:00,5.82914,5.83057,5.82867,5.82975,59000000.0
2006-07-03 07:50:00,5.82909,5.83102,5.82807,5.82845,67000000.0
2006-07-03 07:55:00,5.83035,5.83094,5.82811,5.83094,62000000.0
2006-07-03 08:00:00,5.83061,5.83182,5.82952,5.8304,65000000.0
2006-07-03 08:05:00,5.83084,5.83217,5.82839,5.82881,73000000.0
2006-07-03 08:10:00,5.82701,5.82938,5.82693,5.82808,58000000.0
2006-07-03 08:15:00,5.82887,5.82985,5.82725,5.82867,59000000.0
2006-07-03 08:20:00,5.82688,5.82877,5.82657,5.82823,64000000.0
2006-07-03 08:25:00,5.82903,5.83093,5.82763,5.82917,56000000.0
2006-07-03 08:30:00,5.82953,5.83085,5.82782,5.82811,62000000.0
2006-07-03 08:35:00,5.82821,5.82821,5.82483,5.82659,56000000.0
2006-07-03 08:40:00,5.82669,5.82669,5.82193,5.82354,58000000.0
2006-07-03 08:45:00,5.82418,5.82481,5.8213,5.82438,76000000.0
2006-07-03 08:50:00,5.82363,5.82627,5.82308,5.82558,81000000.0
2006-07-03 08:55:00,5.82544,5.82804,5.82498,5.82729,70000000.0
2006-07-03 09:00:00,5.82681,5.83207,5.82592,5.83075,62000000.0
2006-07-03 09:05:00,5.83088,5.83115,5.82832,5.82916,66000000.0
2006-07-03 09:10:00,5.82884,5.83027,5.82785,5.82963,67000000.0
2006-07-03 09:15:00,5.83008,5.83159,5.82829,5.82964,72000000.0
2006-07-03 09:20:00,5.82951,5.82956,5.82505,5.82829,74000000.0
2006-07-03 09:25:00,5.8278,5.8311,5.82723,5.83095,68000000.0
2006-07-03 09:30:00,5.82982,5.83055,5.8277,5.82967,69000000.0
2006-07-03 09:35:00,5.82993,5.83121,5.82838,5.83107,85000000.0
2006-07-03 09:40:00,5.8306,5.83391,5.82942,5.83296,74000000.0
2006-07-03 09:45:00,5.83341,5.83341,5.8312,5.83285,76000000.0
2006-07-03 09:50:00,5.83302,5.83377,5.83052,5.83181,74000000.0
2006-07-03 09:55:00,5.83145,5.83263,5.82902,5.83253,68000000.0
2006-07-03 10:00:00,5.83257,5.83358,5.83039,5.83277,75000000.0
2006-07-03 10:05:00,5.83292,5.8334,5.83088,5.83123,50000000.0
2006-07-03 10:10:00,5.83153,5.8321,5.83031,5.83081,70000000.0
2006-07-03 10:15:00,5.83026,5.83265,5.83013,5.83246,74000000.0
2006-07-03 10:20:00,5.83295,5.83408,5.83168,5.83312,60000000.0
2006-07-03 10:25:00,5.83279,5.83717,5.83264,5.83627,60000000.0
2006-07-03 10:30:00,5.83646,5.83742,5.83512,5.83599,57000000.0
2006-07-03 10:35:00,5.83565,5.83697,5.83452,5.83506,72000000.0
2006-07-03 10:40:00,5.83481,5.83691,5.83425,5.83496,62000000.0
2006-07-03 10:45:00,5.83491,5.8369,5.83278,5.83407,55000000.0
2006-07-03 10:50:00,5.83269,5.83483,5.83261,5.83358,72000000.0
2006-07-03 10:55:00,5.83249,5.83445,5.83249,5.83391,49000000.0
2006-07-03 11:00:00,5.83377,5.83397,5.83224,5.83342,61000000.0
2006-07-03 11:05:00,5.83341,5.83408,5.83129,5.83308,71000000.0
2006-07-03 11:10:00,5.83333,5.83507,5.83223,5.83358,67000000.0
2006-07-03 11:15:00,5.83369,5.83534,5.83347,5.83432,63000000.0
2006-07-03 11:20:00,5.83414,5.83493,5.83273,5.83351,76000000.0
2006-07-03 11:25:00,5.83396,5.83707,5.83317,5.83562,64000000.0
2006-07-03 11:30:00,5.83694,5.83724,5.83164,5.83572,74000000.0
2006-07-03 11:35:00,5.83449,5.83591,5.83369,5.83588,60000000.0
2006-07-03 11:40:00,5.83626,5.83755,5.83492,5.83723,64000000.0
2006-07-03 11:45:00,5.83616,5.83907,5.83558,5.83863,62000000.0
2006-07-03 11:50:00,5.83872,5.83872,5.83591,5.83674,68000000.0
2006-07-03 11:55:00,5.83646,5.83675,5.83279,5.834,52000000.0
2006-07-03 12:00:00,5.83427,5.83752,5.83413,5.83725,63000000.0
2006-07-03 12:05:00,5.83743,5.83778,5.83466,5.83507,61000000.0
2006-07-03 12:10:00,5.83459,5.83666,5.83393,5.83578,63000000.0
2006-07-03 12:15:00,5.83532,5.83595,5.83252,5.83485,56000000.0
2006-07-03 12:20:00,5.8343,5.83541,5.83203,5.83338,70000000.0
2006-07-03 12:25:00,5.83343,5.83343,5.8302,5.83093,57000000.0
2006-07-03 12:30:00,5.83088,5.83157,5.82315,5.82435,61000000.0
2006-07-03 12:35:00,5.82346,5.82605,5.82082,5.82148,64000000.0
2006-07-03 12:40:00,5.82207,5.82464,5.82126,5.82228,70000000.0
2006-07-03 12:45:00,5.82327,5.8242,5.82185,5.82185,65000000.0
2006-07-03 12:50:00,5.82239,5.82338,5.81892,5.822,66000000.0
2006-07-03 12:55:00,5.82239,5.82447,5.82109,5.82402,62000000.0
2006-07-03 13:00:00,5.8234,5.82432,5.8215,5.8231,81000000.0
2006-07-03 13:05:00,5.82405,5.82587,5.82317,5.82524,77000000.0
2006-07-03 13:10:00,5.82561,5.826,5.82326,5.82537,79000000.0
2006-07-03 13:15:00,5.82572,5.82602,5.82196,5.82223,63000000.0
2006-07-03 13:20:00,5.82235,5.82235,5.81708,5.82049,78000000.0
2006-07-03 13:25:00,5.8203,5.82225,5.81886,5.82225,62000000.0
2006-07-03 13:30:00,5.82234,5.82389,5.82142,5.82333,55000000.0
2006-07-03 13:35:00,5.8241,5.82491,5.82239,5.82239,65000000.0
2006-07-03 13:40:00,5.82253,5.82482,5.82246,5.82279,55000000.0
2006-07-03 13:45:00,5.824,5.82425,5.82153,5.82153,64000000.0
2006-07-03 13:50:00,5.82248,5.82322,5.82026,5.82026,58000000.0
2006-07-03 13:55:00,5.82062,5.82253,5.81961,5.82253,59000000.0
2006-07-03 14:00:00,5.8219,5.82443,5.82099,5.82399,72000000.0
2006-07-03 14:05:00,5.82479,5.82482,5.82264,5.82409,60000000.0
2006-07-03 14:10:00,5.82418,5.82752,5.82349,5.82646,56000000.0
2006-07-03 14:15:00,5.82673,5.82703,5.82458,5.82646,76000000.0
2006-07-03 14:20:00,5.8253,5.82658,5.82354,5.82506,52000000.0
2006-07-03 14:25:00,5.82517,5.82597,5.82368,5.82458,65000000.0
2006-07-03 14:30:00,5.82465,5.82584,5.82303,5.82513,60000000.0
2006-07-03 14:35:00,5.82473,5.82701,5.82431,5.82692,63000000.0
2006-07-03 14:40:00,5.82696,5.83242,5.82618,5.83169,77000000.0
2006-07-03 14:45:00,5.83122,5.83126,5.82821,5.83044,56000000.0
2006-07-03 14:50:00,5.82979,5.83068,5.82817,5.82906,60000000.0
2006-07-03 14:55:00,5.82989,5.83026,5.82799,5.82925,71000000.0
2006-07-03 15:00:00,5.82969,5.83008,5.82767,5.82889,76000000.0
2006-07-03 15:05:00,5.82924,5.82972,5.82577,5.82681,68000000.0
2006-07-03 15:10:00,5.82587,5.82711,5.8243,5.8257,61000000.0
2006-07-03 15:15:00,5.82603,5.82689,5.82409,5.82597,68000000.0
2006-07-03 15:20:00,5.82561,5.82657,5.82421,5.82421,59000000.0
2006-07-03 15:25:00,5.82435,5.82722,5.82429,5.82529,71000000.0
2006-07-03 15:30:00,5.82511,5.8282,5.82511,5.82726,68000000.0
2006-07-03 15:35:00,5.8274,5.82867,5.82649,5.82821,52000000.0
2006-07-03 15:40:00,5.82827,5.83357,5.82827,5.83292,62000000.0
2006-07-03 15:45:00,5.83302,5.83441,5.83109,5.83336,81000000.0
2006-07-03 15:50:00,5.83294,5.83353,5.83077,5.83163,75000000.0
2006-07-03 15:55:00,5.83145,5.83286,5.83072,5.83186,74000000.0
2006-07-03 16:00:00,5.83065,5.83087,5.82257,5.82419,61000000.0
2006-07-03 16:05:00,5.82397,5.8272,5.82397,5.82566,70000000.0
2006-07-03 16:10:00,5.82501,5.82501,5.81596,5.81605,64000000.0
2006-07-03 16:15:00,5.81526,5.81739,5.81274,5.81732,66000000.0
2006-07-03 16:20:00,5.81653,5.81765,5.81565,5.81583,65000000.0
2006-07-03 16:25:00,5.8162,5.81626,5.814,5.81534,51000000.0
2006-07-03 16:30:00,5.81531,5.81606,5.8128,5.81505,53000000.0
2006-07-03 16:35:00,5.81604,5.81607,5.81228,5.81347,78000000.0
2006-07-03 16:40:00,5.81376,5.81815,5.81257,5.81762,86000000.0
2006-07-03 16:45:00,5.81743,5.81955,5.8167,5.81806,59000000.0
2006-07-03 16:50:00,5.81845,5.82269,5.81707,5.82236,66000000.0
2006-07-03 16:55:00,5.82245,5.82256,5.81886,5.82171,52000000.0
2006-07-03 17:00:00,5.82098,5.82343,5.82033,5.82284,62000000.0
2006-07-03 17:05:00,5.82446,5.8265,5.82428,5.82477,73000000.0
2006-07-03 17:10:00,5.82476,5.82883,5.82347,5.82838,57000000.0
2006-07-03 17:15:00,5.83014,5.83232,5.82663,5.82663,71000000.0
2006-07-03 17:20:00,5.82825,5.83163,5.82757,5.82894,55000000.0
2006-07-03 17:25:00,5.82801,5.8285,5.82336,5.82578,62000000.0
2006-07-03 17:30:00,5.82589,5.83001,5.82484,5.8294,63000000.0
2006-07-03 17:35:00,5.82956,5.83201,5.82825,5.82939,64000000.0
2006-07-03 17:40:00,5.82988,5.8305,5.82534,5.82731,76000000.0
2006-07-03 17:45:00,5.82785,5.82913,5.82649,5.8277,60000000.0
2006-07-03 17:50:00,5.82738,5.82921,5.82561,5.82916,86000000.0
2006-07-03 17:55:00,5.82921,5.82925,5.82484,5.82584,66000000.0
2006-07-03 18:00:00,5.82643,5.8284,5.82613,5.82661,72000000.0
2006-07-03 18:05:00,5.827,5.8275,5.82485,5.82675,73000000.0
2006-07-03 18:10:00,5.8267,5.82746,5.82421,5.82461,58000000.0
2006-07-03 18:15:00,5.82439,5.82498,5.82305,5.82363,61000000.0
2006-07-03 18:20:00,5.82284,5.82388,5.82107,5.82303,63000000.0
2006-07-03 18:25:00,5.8238,5.82391,5.8203,5.82331,67000000.0
2006-07-03 18:30:00,5.82301,5.8242,5.82193,5.82281,65000000.0
2006-07-03 18:35:00,5.82316,5.82378,5.82016,5.82169,76000000.0
2006-07-03 18:40:00,5.82064,5.82439,5.81993,5.82379,67000000.0
2006-07-03 18:45:00,5.82223,5.82736,5.82211,5.82635,66000000.0
2006-07-03 18:50:00,5.82498,5.82627,5.82378,5.82437,63000000.0
2006-07-03 18:55:00,5.82514,5.82654,5.82325,5.82363,71000000.0
2006-07-03 19:00:00,5.82367,5.82497,5.82285,5.82348,70000000.0
2006-07-03 19:05:00,5.82474,5.82474,5.81952,5.82003,76000000.0
2006-07-03 19:10:00,5.81858,5.82141,5.81766,5.81981,68000000.0
2006-07-03 19:15:00,5.81905,5.82053,5.8184,5.81914,61000000.0
2006-07-03 19:20:00,5.81884,5.81989,5.81683,5.81811,72000000.0
2006-07-03 19:25:00,5.81759,5.81916,5.81694,5.81811,62000000.0
2006-07-03 19:30:00,5.81787,5.8193,5.81676,5.81756,66000000.0
2006-07-03 19:35:00,5.81792,5.81886,5.81689,5.81876,63000000.0
2006-07-03 19:40:00,5.81797,5.8191,5.81725,5.819,70000000.0
2006-07-03 19:45:00,5.81883,5.82004,5.81782,5.82004,70000000.0
2006-07-03 19:50:00,5.81941,5.82013,5.81707,5.8183,71000000.0
2006-07-03 19:55:00,5.81814,5.81953,5.81732,5.81953,68000000.0
2006-07-03 20:00:00,5.81942,5.82053,5.81738,5.81917,67000000.0
2006-07-03 20:05:00,5.81949,5.82155,5.81891,5.81957,65000000.0
2006-07-03 20:10:00,5.81995,5.82125,5.81929,5.82042,66000000.0
2006-07-03 20:15:00,5.82074,5.82123,5.81903,5.8206,64000000.0
2006-07-03 20:20:00,5.82075,5.82162,5.81957,5.82097,65000000.0
2006-07-03 20:25:00,5.81962,5.82314,5.81943,5.8222,63000000.0
2006-07-03 20:30:00,5.82185,5.82339,5.82079,5.82121,59000000.0
2006-07-03 20:35:00,5.82154,5.82272,5.82051,5.82183,70000000.0
2006-07-03 20:40:00,5.82176,5.82308,5.82095,5.82095,89000000.0
2006-07-03 20:45:00,5.82081,5.82353,5.82018,5.82191,67000000.0
2006-07-03 20:50:00,5.82162,5.82362,5.82096,5.82245,62000000.0
2006-07-03 20:55:00,5.82215,5.82278,5.82098,5.82217,65000000.0
2006-07-03 21:00:00,5.82284,5.82314,5.82079,5.82079,72000000.0
2006-07-03 21:05:00,5.82125,5.82282,5.82033,5.8212,66000000.0
2006-07-03 21:10:00,5.82083,5.82243,5.82041,5.82116,62000000.0
2006-07-03 21:15:00,5.82092,5.82182,5.81963,5.81998,68000000.0
2006-07-03 21:20:00,5.81959,5.82095,5.81915,5.81987,52000000.0
2006-07-03 21:25:00,5.81969,5.82111,5.81952,5.82052,58000000.0
2006-07-03 21:30:00,5.82046,5.82148,5.81944,5.81951,59000000.0
2006-07-03 21:35:00,5.81984,5.82155,5.81984,5.82146,88000000.0
2006-07-03 21:40:00,5.82102,5.82203,5.82014,5.82075,65000000.0
2006-07-03 21:45:00,5.82095,5.82165,5.81956,5.81969,62000000.0
2006-07-03 21:50:00,5.82035,5.8209,5.81744,5.81766,62000000.0
2006-07-03 21:55:00,5.81779,5.82033,5.81779,5.81897,72000000.0
2006-07-03 22:00:00,5.81811,5.82019,5.81789,5.81877,79000000.0
2006-07-03 22:05:00,5.81891,5.82137,5.81891,5.81949,67000000.0
2006-07-03 22:10:00,5.81998,5.8217,5.81917,5.82006,64000000.0
2006-07-03 22:15:00,5.82003,5.82152,5.81952,5.82013,69000000.0
2006-07-03 22:20:00,5.81994,5.82145,5.81947,5.81969,69000000.0
2006-07-03 22:25:00,5.8191,5.82128,5.8191,5.82062,63000000.0
2006-07-03 22:30:00,5.82069,5.82117,5.8191,5.8191,60000000.0
2006-07-03 22:35:00,5.82001,5.82071,5.81865,5.8195,56000000.0
2006-07-03 22:40:00,5.81915,5.82084,5.81904,5.81938,63000000.0
2006-07-03 22:45:00,5.82052,5.82157,5.81942,5.82015,68000000.0
2006-07-03 22:50:00,5.81973,5.82241,5.81938,5.82112,70000000.0
2006-07-03 22:55:00,5.82014,5.82153,5.81958,5.82071,64000000.0
2006-07-03 23:00:00,5.82085,5.82298,5.82042,5.82161,68000000.0
2006-07-03 23:05:00,5.82117,5.82387,5.82117,5.82297,60000000.0
2006-07-03 23:10:00,5.82265,5.82457,5.82255,5.82321,66000000.0
2006-07-03 23:15:00,5.82399,5.82489,5.82187,5.82299,65000000.0
2006-07-03 23:20:00,5.82262,5.82374,5.82186,5.82274,66000000.0
2006-07-03 23:25:00,5.82263,5.82387,5.82196,5.82283,64000000.0
2006-07-03 23:30:00,5.82322,5.82476,5.82256,5.82281,72000000.0
2006-07-03 23:35:00,5.82304,5.82535,5.82293,5.82535,62000000.0
2006-07-03 23:40:00,5.82509,5.82528,5.82293,5.82378,80000000.0
2006-07-03 23:45:00,5.82354,5.82498,5.82247,5.82463,76000000.0
2006-07-03 23:50:00,5.82481,5.82583,5.82417,5.82529,67000000.0
2006-07-03 23:55:00,5.82503,5.82645,5.82432,5.82507,76000000.0
2006-07-04 00:00:00,5.82552,5.82631,5.82222,5.82243,70000000.0
2006-07-04 00:05:00,5.82268,5.82453,5.8225,5.82308,62000000.0
2006-07-04 00:10:00,5.82355,5.82382,5.82167,5.82167,63000000.0
2006-07-04 00:15:00,5.82164,5.82385,5.82164,5.82293,65000000.0
2006-07-04 00:20:00,5.8226,5.82442,5.82201,5.82252,60000000.0
2006-07-04 00:25:00,5.82312,5.82417,5.82186,5.82355,66000000.0
2006-07-04 00:30:00,5.82406,5.82455,5.8221,5.8221,64000000.0
2006-07-04 00:35:00,5.82241,5.82497,5.82241,5.82376,80000000.0
2006-07-04 00:40:00,5.82381,5.82522,5.82294,5.82376,61000000.0
2006-07-04 00:45:00,5.8236,5.82375,5.82202,5.82229,63000000.0
2006-07-04 00:50:00,5.82231,5.82391,5.82174,5.82174,60000000.0
2006-07-04 00:55:00,5.82228,5.82323,5.82132,5.82208,66000000.0
2006-07-04 01:00:00,5.82167,5.82303,5.82121,5.82224,63000000.0
2006-07-04 01:05:00,5.82244,5.82345,5.82114,5.82267,70000000.0
2006-07-04 01:10:00,5.82276,5.82416,5.82202,5.8232,55000000.0
2006-07-04 01:15:00,5.82343,5.8244,5.82226,5.82334,63000000.0
2006-07-04 01:20:00,5.8234,5.8244,5.82199,5.82415,59000000.0
2006-07-04 01:25:00,5.82413,5.82464,5.82172,5.82284,70000000.0
2006-07-04 01:30:00,5.82264,5.82419,5.82187,5.82287,68000000.0
2006-07-04 01:35:00,5.82254,5.82448,5.82208,5.82288,71000000.0
2006-07-04 01:40:00,5.82303,5.82413,5.82211,5.82288,72000000.0
2006-07-04 01:45:00,5.82253,5.82409,5.82182,5.8224,68000000.0
2006-07-04 01:50:00,5.82197,5.82389,5.8214,5.82368,67000000.0
2006-07-04 01:55:00,5.82217,5.82353,5.82075,5.82162,61000000.0
2006-07-04 02:00:00,5.82174,5.82387,5.82137,5.82339,69000000.0
2006-07-04 02:05:00,5.82386,5.82517,5.82302,5.82342,73000000.0
2006-07-04 02:10:00,5.82316,5.82521,5.82293,5.8236,74000000.0
2006-07-04 02:15:00,5.82406,5.82528,5.8229,5.82393,70000000.0
2006-07-04 02:20:00,5.8254,5.82601,5.82329,5.82435,74000000.0
2006-07-04 02:25:00,5.82454,5.82579,5.82247,5.82289,59000000.0
2006-07-04 02:30:00,5.82383,5.82476,5.82309,5.82389,64000000.0
2006-07-04 02:35:00,5.82475,5.82554,5.82354,5.82503,71000000.0
2006-07-04 02:40:00,5.82396,5.82434,5.82118,5.82178,69000000.0
2006-07-04 02:45:00,5.82289,5.82312,5.81897,5.81939,69000000.0
2006-07-04 02:50:00,5.81974,5.8226,5.81945,5.82183,66000000.0
2006-07-04 02:55:00,5.82268,5.82284,5.8209,5.82256,65000000.0
2006-07-04 03:00:00,5.82151,5.82234,5.81929,5.81985,67000000.0
2006-07-04 03:05:00,5.81943,5.82134,5.81882,5.82044,68000000.0
2006-07-04 03:10:00,5.82124,5.82135,5.81944,5.8211,80000000.0
2006-07-04 03:15:00,5.82087,5.82197,5.8192,5.81986,50000000.0
2006-07-04 03:20:00,5.81968,5.82016,5.8176,5.81919,62000000.0
2006-07-04 03:25:00,5.81837,5.8192,5.81721,5.8177,71000000.0
2006-07-04 03:30:00,5.81794,5.81951,5.81709,5.81837,68000000.0
2006-07-04 03:35:00,5.81867,5.81964,5.81788,5.8185,60000000.0
2006-07-04 03:40:00,5.81969,5.82107,5.81817,5.81902,82000000.0
2006-07-04 03:45:00,5.81882,5.82089,5.81863,5.8203,53000000.0
2006-07-04 03:50:00,5.81961,5.82037,5.81795,5.81795,74000000.0
2006-07-04 03:55:00,5.81768,5.81936,5.81723,5.81841,63000000.0
2006-07-04 04:00:00,5.8182,5.8204,5.81803,5.81951,70000000.0
2006-07-04 04:05:00,5.81974,5.82045,5.81855,5.81964,66000000.0
2006-07-04 04:10:00,5.81984,5.82178,5.81931,5.82024,77000000.0
2006-07-04 04:15:00,5.82065,5.82109,5.8184,5.81943,57000000.0
2006-07-04 04:20:00,5.8197,5.82318,5.81832,5.82245,62000000.0
2006-07-04 04:25:00,5.8227,5.82294,5.82058,5.82166,53000000.0
2006-07-04 04:30:00,5.82076,5.82299,5.82034,5.82299,66000000.0
2006-07-04 04:35:00,5.82289,5.82289,5.81999,5.82029,64000000.0
2006-07-04 04:40:00,5.82103,5.82203,5.81969,5.82019,54000000.0
2006-07-04 04:45:00,5.82012,5.82129,5.81984,5.81999,63000000.0
2006-07-04 04:50:00,5.82007,5.82189,5.8198,5.82134,71000000.0
2006-07-04 04:55:00,5.82112,5.82258,5.82072,5.82135,65000000.0
2006-07-04 05:00:00,5.82107,5.82236,5.82025,5.82105,62000000.0
2006-07-04 05:05:00,5.82123,5.82192,5.81972,5.81995,72000000.0
2006-07-04 05:10:00,5.81987,5.82159,5.81962,5.82061,59000000.0
2006-07-04 05:15:00,5.82024,5.82193,5.81953,5.82173,67000000.0
2006-07-04 05:20:00,5.82179,5.82201,5.81893,5.81905,79000000.0
2006-07-04 05:25:00,5.81927,5.82072,5.8188,5.81993,66000000.0
2006-07-04 05:30:00,5.82001,5.82036,5.81799,5.81982,76000000.0
2006-07-04 05:35:00,5.81958,5.81992,5.81783,5.81896,78000000.0
2006-07-04 05:40:00,5.81925,5.81978,5.81798,5.81877,61000000.0
2006-07-04 05:45:00,5.81795,5.81925,5.81759,5.8188,77000000.0
2006-07-04 05:50:00,5.81836,5.81975,5.81753,5.81949,62000000.0
2006-07-04 05:55:00,5.81977,5.82022,5.81818,5.82015,70000000.0
2006-07-04 06:00:00,5.81942,5.82039,5.81821,5.81906,77000000.0
2006-07-04 06:05:00,5.81997,5.82052,5.81769,5.81808,81000000.0
2006-07-04 06:10:00,5.81766,5.81975,5.81766,5.8195,73000000.0
2006-07-04 06:15:00,5.81878,5.81984,5.81763,5.81776,69000000.0
2006-07-04 06:20:00,5.81745,5.81965,5.81731,5.81734,68000000.0
2006-07-04 06:25:00,5.8183,5.82029,5.81773,5.81915,71000000.0
2006-07-04 06:30:00,5.81951,5.82073,5.81837,5.81885,58000000.0
2006-07-04 06:35:00,5.81852,5.81958,5.81774,5.81864,72000000.0
2006-07-04 06:40:00,5.81888,5.81944,5.81752,5.81803,71000000.0
2006-07-04 06:45:00,5.81805,5.81933,5.81674,5.81796,69000000.0
2006-07-04 06:50:00,5.81854,5.8196,5.81755,5.81808,56000000.0
2006-07-04 06:55:00,5.81911,5.81949,5.81751,5.81855,64000000.0
2006-07-04 07:00:00,5.81822,5.81949,5.81733,5.81813,58000000.0
2006-07-04 07:05:00,5.81816,5.8188,5.81689,5.81735,59000000.0
2006-07-04 07:10:00,5.81833,5.81953,5.81668,5.81848,82000000.0
2006-07-04 07:15:00,5.81886,5.8202,5.81806,5.81833,80000000.0
2006-07-04 07:20:00,5.81879,5.8193,5.81683,5.81901,76000000.0
2006-07-04 07:25:00,5.8196,5.82054,5.81737,5.81758,78000000.0
2006-07-04 07:30:00,5.81748,5.81946,5.81748,5.81847,61000000.0
2006-07-04 07:35:00,5.81884,5.82214,5.81844,5.81882,63000000.0
2006-07-04 07:40:00,5.81881,5.82322,5.81818,5.82004,55000000.0
2006-07-04 07:45:00,5.82016,5.82026,5.81759,5.81772,59000000.0
2006-07-04 07:50:00,5.81804,5.82042,5.8177,5.81936,67000000.0
2006-07-04 07:55:00,5.81972,5.82022,5.81803,5.81849,62000000.0
2006-07-04 08:00:00,5.81919,5.81959,5.81702,5.81809,65000000.0
2006-07-04 08:05:00,5.81868,5.81868,5.81623,5.81714,73000000.0
2006-07-04 08:10:00,5.8172,5.81851,5.81643,5.81741,58000000.0
2006-07-04 08:15:00,5.8176,5.81819,5.81475,5.81534,59000000.0
2006-07-04 08:20:00,5.81559,5.81608,5.81312,5.81378,64000000.0
2006-07-04 08:25:00,5.81442,5.81542,5.81224,5.81369,56000000.0
2006-07-04 08:30:00,5.81296,5.8151,5.81184,5.81443,62000000.0
2006-07-04 08:35:00,5.81435,5.81684,5.81249,5.81654,56000000.0
2006-07-04 08:40:00,5.81595,5.81606,5.81327,5.81446,58000000.0
2006-07-04 08:45:00,5.81466,5.81594,5.8135,5.81561,76000000.0
2006-07-04 08:50:00,5.81495,5.81511,5.81267,5.81511,81000000.0
2006-07-04 08:55:00,5.81485,5.81557,5.81321,5.8141,70000000.0
2006-07-04 09:00:00,5.81381,5.81564,5.81338,5.8144,62000000.0
2006-07-04 09:05:00,5.81444,5.81517,5.8122,5.81384,66000000.0
2006-07-04 09:10:00,5.81516,5.81921,5.81422,5.81809,67000000.0
2006-07-04 09:15:00,5.81965,5.82022,5.8169,5.8169,72000000.0
2006-07-04 09:20:00,5.81691,5.81708,5.81401,5.81625,74000000.0
2006-07-04 09:25:00,5.81588,5.81701,5.81357,5.81609,68000000.0
2006-07-04 09:30:00,5.81627,5.81799,5.81538,5.81697,69000000.0
2006-07-04 09:35:00,5.81763,5.81979,5.81664,5.81871,85000000.0
2006-07-04 09:40:00,5.81882,5.81908,5.81606,5.81782,74000000.0
2006-07-04 09:45:00,5.81777,5.81785,5.81554,5.81676,76000000.0
2006-07-04 09:50:00,5.81649,5.81883,5.81649,5.81673,74000000.0
2006-07-04 09:55:00,5.81725,5.81902,5.81675,5.81789,68000000.0
2006-07-04 10:00:00,5.81773,5.81895,5.81712,5.8186,75000000.0
2006-07-04 10:05:00,5.81801,5.81923,5.81738,5.81896,50000000.0
2006-07-04 10:10:00,5.81785,5.81947,5.8176,5.81847,70000000.0
2006-07-04 10:15:00,5.81757,5.81877,5.81681,5.8183,74000000.0
2006-07-04 10:20:00,5.81809,5.81898,5.81637,5.81898,60000000.0
2006-07-04 10:25:00,5.81869,5.81952,5.8177,5.81896,60000000.0
2006-07-04 10:30:00,5.81932,5.81964,5.81726,5.81847,57000000.0
2006-07-04 10:35:00,5.81844,5.81871,5.81711,5.81782,72000000.0
2006-07-04 10:40:00,5.81721,5.81855,5.81576,5.8166,62000000.0
2006-07-04 10:45:00,5.81571,5.81705,5.81527,5.81663,55000000.0
2006-07-04 10:50:00,5.81622,5.81682,5.81375,5.81505,72000000.0
2006-07-04 10:55:00,5.81351,5.81525,5.8133,5.81525,49000000.0
2006-07-04 11:00:00,5.81547,5.81594,5.81424,5.81559,61000000.0
2006-07-04 11:05:00,5.8154,5.81608,5.81397,5.81486,71000000.0
2006-07-04 11:10:00,5.81464,5.81816,5.81464,5.81803,67000000.0
2006-07-04 11:15:00,5.81726,5.81947,5.81686,5.81854,63000000.0
2006-07-04 11:20:00,5.81867,5.81883,5.81607,5.81663,76000000.0
2006-07-04 11:25:00,5.81622,5.81808,5.81585,5.81669,64000000.0
2006-07-04 11:30:00,5.81745,5.81837,5.81545,5.81581,74000000.0
2006-07-04 11:35:00,5.81525,5.81743,5.81468,5.81604,60000000.0
2006-07-04 11:40:00,5.81605,5.8177,5.81536,5.81569,64000000.0
2006-07-04 11:45:00,5.81659,5.81784,5.81532,5.81619,62000000.0
2006-07-04 11:50:00,5.81519,5.81744,5.81516,5.81664,68000000.0
2006-07-04 11:55:00,5.81708,5.81952,5.81667,5.81819,52000000.0
2006-07-04 12:00:00,5.81846,5.81861,5.81564,5.81667,63000000.0
2006-07-04 12:05:00,5.81672,5.82043,5.81654,5.81829,61000000.0
2006-07-04 12:10:00,5.81813,5.82015,5.81813,5.81814,63000000.0
2006-07-04 12:15:00,5.81931,5.82029,5.8176,5.82029,56000000.0
2006-07-04 12:20:00,5.8202,5.82075,5.81839,5.81889,70000000.0
2006-07-04 12:25:00,5.81887,5.8212,5.81743,5.82041,57000000.0
2006-07-04 12:30:00,5.82027,5.82111,5.81874,5.81961,61000000.0
2006-07-04 12:35:00,5.81987,5.82096,5.81743,5.82079,64000000.0
2006-07-04 12:40:00,5.821,5.82171,5.81967,5.82053,70000000.0
2006-07-04 12:45:00,5.82048,5.82312,5.81975,5.82297,65000000.0
2006-07-04 12:50:00,5.82354,5.82448,5.82204,5.82333,66000000.0
2006-07-04 12:55:00,5.82426,5.82531,5.82293,5.82461,62000000.0
2006-07-04 13:00:00,5.82407,5.82499,5.82297,5.82364,81000000.0
2006-07-04 13:05:00,5.82363,5.82542,5.82235,5.82438,77000000.0
2006-07-04 13:10:00,5.82501,5.82606,5.82332,5.82372,79000000.0
2006-07-04 13:15:00,5.82326,5.82553,5.82326,5.82531,63000000.0
2006-07-04 13:20:00,5.82532,5.82567,5.823,5.82378,78000000.0
2006-07-04 13:25:00,5.82461,5.82514,5.82287,5.82417,62000000.0
2006-07-04 13:30:00,5.82485,5.82639,5.82388,5.8263,55000000.0
2006-07-04 13:35:00,5.82616,5.82681,5.8249,5.82526,65000000.0
2006-07-04 13:40:00,5.82571,5.82589,5.82361,5.82457,55000000.0
2006-07-04 13:45:00,5.82486,5.82597,5.82378,5.82442,64000000.0
2006-07-04 13:50:00,5.82465,5.82642,5.8241,5.82528,58000000.0
2006-07-04 13:55:00,5.82574,5.82702,5.82459,5.82516,59000000.0
2006-07-04 14:00:00,5.82465,5.8257,5.82234,5.82292,72000000.0
2006-07-04 14:05:00,5.82328,5.82573,5.82312,5.82384,60000000.0
2006-07-04 14:10:00,5.82344,5.82619,5.82283,5.82564,56000000.0
2006-07-04 14:15:00,5.82658,5.82658,5.82407,5.82469,76000000.0
2006-07-04 14:20:00,5.82552,5.82836,5.82488,5.82645,52000000.0
2006-07-04 14:25:00,5.82574,5.82651,5.82386,5.82565,65000000.0
2006-07-04 14:30:00,5.82521,5.82602,5.82374,5.82468,60000000.0
2006-07-04 14:35:00,5.82376,5.8259,5.82352,5.8259,63000000.0
2006-07-04 14:40:00,5.8258,5.82702,5.82473,5.82505,77000000.0
2006-07-04 14:45:00,5.8249,5.82572,5.82321,5.82349,56000000.0
2006-07-04 14:50:00,5.82312,5.82427,5.82098,5.82277,60000000.0
2006-07-04 14:55:00,5.82253,5.82428,5.82188,5.82327,71000000.0
2006-07-04 15:00:00,5.82283,5.82432,5.8217,5.82245,76000000.0
2006-07-04 15:05:00,5.82228,5.82379,5.82127,5.8215,68000000.0
2006-07-04 15:10:00,5.82124,5.82267,5.82067,5.82131,61000000.0
2006-07-04 15:15:00,5.82154,5.82155,5.81715,5.81727,68000000.0
2006-07-04 15:20:00,5.81888,5.81933,5.81693,5.8181,59000000.0
2006-07-04 15:25:00,5.81827,5.82157,5.81736,5.82061,71000000.0
2006-07-04 15:30:00,5.82082,5.82146,5.81887,5.82049,68000000.0
2006-07-04 15:35:00,5.82013,5.8215,5.81951,5.81951,52000000.0
2006-07-04 15:40:00,5.8199,5.82152,5.81946,5.82131,62000000.0
2006-07-04 15:45:00,5.82163,5.82341,5.82017,5.82169,81000000.0
2006-07-04 15:50:00,5.82222,5.82286,5.81931,5.82286,75000000.0
2006-07-04 15:55:00,5.82258,5.82258,5.81945,5.81983,74000000.0
2006-07-04 16:00:00,5.82031,5.82227,5.81859,5.8219,61000000.0
2006-07-04 16:05:00,5.82193,5.82282,5.8195,5.82121,70000000.0
2006-07-04 16:10:00,5.82105,5.82314,5.81973,5.82196,64000000.0
2006-07-04 16:15:00,5.82208,5.82261,5.82047,5.82167,66000000.0
2006-07-04 16:20:00,5.82095,5.82257,5.81985,5.82101,65000000.0
2006-07-04 16:25:00,5.82117,5.82156,5.81956,5.81981,51000000.0
2006-07-04 16:30:00,5.82126,5.82313,5.81959,5.82143,53000000.0
2006-07-04 16:35:00,5.8232,5.82352,5.82138,5.82199,78000000.0
2006-07-04 16:40:00,5.82284,5.82497,5.82117,5.8246,86000000.0
2006-07-04 16:45:00,5.82487,5.82609,5.82371,5.82544,59000000.0
2006-07-04 16:50:00,5.82493,5.8262,5.82394,5.82539,66000000.0
2006-07-04 16:55:00,5.82433,5.82458,5.82224,5.8233,52000000.0
2006-07-04 17:00:00,5.82344,5.82619,5.82201,5.82219,62000000.0
2006-07-04 17:05:00,5.82232,5.82473,5.82107,5.82375,73000000.0
2006-07-04 17:10:00,5.8226,5.82663,5.82248,5.82554,57000000.0
2006-07-04 17:15:00,5.82561,5.82686,5.82453,5.82686,71000000.0
2006-07-04 17:20:00,5.82703,5.82749,5.8246,5.82575,55000000.0
2006-07-04 17:25:00,5.8264,5.82654,5.82381,5.8247,62000000.0
2006-07-04 17:30:00,5.82381,5.82463,5.82173,5.82341,63000000.0
2006-07-04 17:35:00,5.82362,5.82666,5.82353,5.82636,64000000.0
2006-07-04 17:40:00,5.82645,5.82645,5.82377,5.82494,76000000.0
2006-07-04 17:45:00,5.82471,5.82622,5.8238,5.82473,60000000.0
2006-07-04 17:50:00,5.82475,5.82576,5.82326,5.82559,86000000.0
2006-07-04 17:55:00,5.82505,5.8257,5.82361,5.82423,66000000.0
2006-07-04 18:00:00,5.82524,5.82604,5.82307,5.82465,72000000.0
2006-07-04 18:05:00,5.82576,5.82657,5.82443,5.82516,73000000.0
2006-07-04 18:10:00,5.82467,5.82578,5.82266,5.82578,58000000.0
2006-07-04 18:15:00,5.82583,5.82586,5.82357,5.82427,61000000.0
2006-07-04 18:20:00,5.8245,5.82571,5.82331,5.82436,63000000.0
2006-07-04 18:25:00,5.82455,5.82601,5.82372,5.82561,67000000.0
2006-07-04 18:30:00,5.82611,5.82621,5.82374,5.82528,65000000.0
2006-07-04 18:35:00,5.82587,5.82665,5.82464,5.8262,76000000.0
2006-07-04 18:40:00,5.82642,5.82715,5.82497,5.82691,67000000.0
2006-07-04 18:45:00,5.82605,5.82646,5.82355,5.82421,66000000.0
2006-07-04 18:50:00,5.82343,5.82598,5.8234,5.82394,63000000.0
2006-07-04 18:55:00,5.82389,5.82472,5.82286,5.82333,71000000.0
2006-07-04 19:00:00,5.82329,5.82418,5.82239,5.82284,70000000.0
2006-07-04 19:05:00,5.82366,5.82583,5.82338,5.82542,76000000.0
2006-07-04 19:10:00,5.82359,5.82495,5.82301,5.82308,68000000.0
2006-07-04 19:15:00,5.82298,5.8248,5.8226,5.82303,61000000.0
2006-07-04 19:20:00,5.82277,5.82482,5.82277,5.82466,72000000.0
2006-07-04 19:25:00,5.82442,5.82509,5.82279,5.8244,62000000.0
2006-07-04 19:30:00,5.82368,5.82472,5.82288,5.82322,66000000.0
2006-07-04 19:35:00,5.82369,5.82409,5.82208,5.8226,63000000.0
2006-07-04 19:40:00,5.82308,5.82408,5.82176,5.82319,70000000.0
2006-07-04 19:45:00,5.82305,5.8236,5.82092,5.8213,70000000.0
2006-07-04 19:50:00,5.82184,5.82287,5.82042,5.82146,71000000.0
2006-07-04 19:55:00,5.82052,5.8211,5.81804,5.81996,68000000.0
2006-07-04 20:00:00,5.81957,5.82022,5.81771,5.81811,67000000.0
2006-07-04 20:05:00,5.81916,5.82072,5.81828,5.82039,65000000.0
2006-07-04 20:10:00,5.82005,5.82058,5.81817,5.81817,66000000.0
2006-07-04 20:15:00,5.81827,5.81991,5.81813,5.81877,64000000.0
2006-07-04 20:20:00,5.819,5.82044,5.81787,5.81892,65000000.0
2006-07-04 20:25:00,5.81821,5.81939,5.8177,5.81813,63000000.0
2006-07-04 20:30:00,5.81775,5.81948,5.81775,5.81804,59000000.0
2006-07-04 20:35:00,5.81788,5.8186,5.81718,5.81801,70000000.0
2006-07-04 20:40:00,5.81807,5.81909,5.81709,5.81817,89000000.0
2006-07-04 20:45:00,5.81913,5.81998,5.81705,5.81829,67000000.0
2006-07-04 20:50:00,5.81776,5.81878,5.81699,5.81732,62000000.0
2006-07-04 20:55:00,5.8173,5.81895,5.81681,5.81797,65000000.0
2006-07-04 21:00:00,5.81831,5.81996,5.81774,5.81838,72000000.0
2006-07-04 21:05:00,5.81868,5.82014,5.81785,5.81955,66000000.0
2006-07-04 21:10:00,5.81948,5.82009,5.8183,5.81928,62000000.0
2006-07-04 21:15:00,5.81936,5.82066,5.81883,5.81922,68000000.0
2006-07-04 21:20:00,5.81856,5.82158,5.81856,5.82046,52000000.0
2006-07-04 21:25:00,5.81911,5.82136,5.81884,5.81981,58000000.0
2006-07-04 21:30:00,5.82095,5.82157,5.81913,5.82141,59000000.0
2006-07-04 21:35:00,5.82083,5.82218,5.81961,5.82045,88000000.0
2006-07-04 21:40:00,5.82074,5.82178,5.81911,5.82178,65000000.0
2006-07-04 21:45:00,5.82161,5.82383,5.81941,5.8235,62000000.0
2006-07-04 21:50:00,5.82276,5.82362,5.82071,5.82362,62000000.0
2006-07-04 21:55:00,5.82379,5.82451,5.82136,5.82191,72000000.0
2006-07-04 22:00:00,5.82193,5.8234,5.82121,5.82259,79000000.0
2006-07-04 22:05:00,5.8222,5.82261,5.81916,5.81982,67000000.0
2006-07-04 22:10:00,5.81999,5.82311,5.81999,5.82208,64000000.0
2006-07-04 22:15:00,5.82213,5.82429,5.82213,5.82313,69000000.0
2006-07-04 22:20:00,5.82312,5.82411,5.82264,5.8231,69000000.0
2006-07-04 22:25:00,5.82291,5.82467,5.82185,5.82295,63000000.0
2006-07-04 22:30:00,5.82299,5.82574,5.82237,5.82389,60000000.0
2006-07-04 22:35:00,5.82417,5.82532,5.82003,5.82069,56000000.0
2006-07-04 22:40:00,5.82061,5.82135,5.81826,5.81908,63000000.0
2006-07-04 22:45:00,5.81901,5.82189,5.81901,5.81931,68000000.0
2006-07-04 22:50:00,5.81951,5.82279,5.81947,5.82203,70000000.0
2006-07-04 22:55:00,5.82251,5.82455,5.82197,5.82197,64000000.0
2006-07-04 23:00:00,5.82212,5.82392,5.82205,5.82215,68000000.0
2006-07-04 23:05:00,5.82169,5.82461,5.82124,5.82347,60000000.0
2006-07-04 23:10:00,5.82288,5.82409,5.82168,5.8232,66000000.0
2006-07-04 23:15:00,5.82342,5.82452,5.82202,5.82346,65000000.0
2006-07-04 23:20:00,5.82363,5.82398,5.82169,5.82309,66000000.0
2006-07-04 23:25:00,5.82433,5.82529,5.82295,5.82451,64000000.0
2006-07-04 23:30:00,5.82602,5.82673,5.8245,5.82498,72000000.0
2006-07-04 23:35:00,5.82608,5.82748,5.82548,5.82576,62000000.0
2006-07-04 23:40:00,5.82612,5.82684,5.82474,5.82622,80000000.0
2006-07-04 23:45:00,5.82649,5.82812,5.82545,5.82812,76000000.0
2006-07-04 23:50:00,5.82726,5.82829,5.82584,5.82661,67000000.0
2006-07-04 23:55:00,5.82672,5.82764,5.826,5.82654,76000000.0
2006-07-05 00:00:00,5.82672,5.8282,5.8258,5.82696,70000000.0
2006-07-05 00:05:00,5.82689,5.82903,5.82667,5.82819,62000000.0
2006-07-05 00:10:00,5.82794,5.83238,5.8278,5.8308,63000000.0
2006-07-05 00:15:00,5.83063,5.83149,5.82927,5.82927,65000000.0
2006-07-05 00:20:00,5.82872,5.83123,5.82817,5.82964,60000000.0
2006-07-05 00:25:00,5.82847,5.82945,5.82626,5.82775,66000000.0
2006-07-05 00:30:00,5.82759,5.8283,5.82626,5.8276,64000000.0
2006-07-05 00:35:00,5.82701,5.82854,5.82595,5.82638,80000000.0
2006-07-05 00:40:00,5.82633,5.82777,5.82527,5.82576,61000000.0
2006-07-05 00:45:00,5.82726,5.82964,5.82594,5.82858,63000000.0
2006-07-05 00:50:00,5.82922,5.82941,5.82618,5.82629,60000000.0
2006-07-05 00:55:00,5.8264,5.82912,5.826,5.82786,66000000.0
2006-07-05 01:00:00,5.82856,5.82856,5.82612,5.8271,63000000.0
2006-07-05 01:05:00,5.8279,5.82903,5.82604,5.82793,70000000.0
2006-07-05 01:10:00,5.82756,5.83014,5.82734,5.8298,55000000.0
2006-07-05 01:15:00,5.83066,5.8309,5.828,5.82855,63000000.0
2006-07-05 01:20:00,5.82829,5.82943,5.82704,5.82704,59000000.0
2006-07-05 01:25:00,5.82692,5.83108,5.82681,5.83092,70000000.0
2006-07-05 01:30:00,5.83106,5.83132,5.82957,5.83051,68000000.0
2006-07-05 01:35:00,5.82969,5.83019,5.8283,5.82875,71000000.0
2006-07-05 01:40:00,5.8292,5.83035,5.82852,5.82926,72000000.0
2006-07-05 01:45:00,5.82901,5.83125,5.82848,5.83119,68000000.0
2006-07-05 01:50:00,5.8304,5.8345,5.8304,5.83249,67000000.0
2006-07-05 01:55:00,5.83291,5.83345,5.83094,5.83297,61000000.0
2006-07-05 02:00:00,5.83147,5.83333,5.83015,5.83235,69000000.0
2006-07-05 02:05:00,5.83119,5.83274,5.83042,5.83118,73000000.0
2006-07-05 02:10:00,5.83088,5.83285,5.83015,5.83015,74000000.0
2006-07-05 02:15:00,5.83099,5.83162,5.82928,5.83,70000000.0
2006-07-05 02:20:00,5.83004,5.83167,5.82909,5.83083,74000000.0
2006-07-05 02:25:00,5.83094,5.83131,5.82838,5.82929,59000000.0
2006-07-05 02:30:00,5.82964,5.83156,5.82942,5.83042,64000000.0
2006-07-05 02:35:00,5.83018,5.83165,5.82973,5.83042,71000000.0
2006-07-05 02:40:00,5.8305,5.83131,5.82847,5.83015,69000000.0
2006-07-05 02:45:00,5.82994,5.83132,5.82921,5.8298,69000000.0
2006-07-05 02:50:00,5.82997,5.83227,5.8297,5.83227,66000000.0
2006-07-05 02:55:00,5.83237,5.8333,5.83026,5.83107,65000000.0
2006-07-05 03:00:00,5.83022,5.83189,5.82869,5.83009,67000000.0
2006-07-05 03:05:00,5.83048,5.83113,5.82859,5.82894,68000000.0
2006-07-05 03:10:00,5.82912,5.83259,5.82912,5.83214,80000000.0
2006-07-05 03:15:00,5.83242,5.83578,5.83189,5.8334,50000000.0
2006-07-05 03:20:00,5.83467,5.83467,5.8322,5.83348,62000000.0
2006-07-05 03:25:00,5.83375,5.835,5.83241,5.83281,71000000.0
2006-07-05 03:30:00,5.83373,5.83413,5.83238,5.83413,68000000.0
2006-07-05 03:35:00,5.83396,5.83477,5.8331,5.83452,60000000.0
2006-07-05 03:40:00,5.83348,5.83493,5.83257,5.83276,82000000.0
2006-07-05 03:45:00,5.83264,5.83436,5.83204,5.83329,53000000.0
2006-07-05 03:50:00,5.833,5.83382,5.8323,5.83269,74000000.0
2006-07-05 03:55:00,5.83247,5.83298,5.83149,5.83226,63000000.0
2006-07-05 04:00:00,5.83263,5.83447,5.83173,5.83275,70000000.0
2006-07-05 04:05:00,5.83246,5.83414,5.8314,5.83364,66000000.0
2006-07-05 04:10:00,5.83224,5.83337,5.83164,5.83262,77000000.0
2006-07-05 04:15:00,5.83328,5.83337,5.83162,5.83278,57000000.0
2006-07-05 04:20:00,5.83311,5.83397,5.83223,5.83314,62000000.0
2006-07-05 04:25:00,5.8328,5.83397,5.83211,5.83298,53000000.0
2006-07-05 04:30:00,5.83273,5.83379,5.83159,5.83284,66000000.0
2006-07-05 04:35:00,5.83191,5.83191,5.82875,5.83039,64000000.0
2006-07-05 04:40:00,5.83043,5.83174,5.82927,5.83045,54000000.0
2006-07-05 04:45:00,5.83016,5.83167,5.8299,5.83145,63000000.0
2006-07-05 04:50:00,5.83035,5.83165,5.82919,5.82992,71000000.0
2006-07-05 04:55:00,5.82997,5.83082,5.82865,5.82953,65000000.0
2006-07-05 05:00:00,5.82918,5.83088,5.82761,5.82835,62000000.0
2006-07-05 05:05:00,5.82921,5.82934,5.82663,5.82755,72000000.0
2006-07-05 05:10:00,5.82708,5.82925,5.82646,5.82878,59000000.0
2006-07-05 05:15:00,5.82795,5.82862,5.82611,5.8275,67000000.0
2006-07-05 05:20:00,5.82733,5.82842,5.82643,5.82808,79000000.0
2006-07-05 05:25:00,5.8269,5.82942,5.82646,5.82881,66000000.0
2006-07-05 05:30:00,5.8286,5.8299,5.82639,5.82812,76000000.0
2006-07-05 05:35:00,5.82858,5.82878,5.82568,5.82737,78000000.0
2006-07-05 05:40:00,5.82679,5.82727,5.82498,5.82595,61000000.0
2006-07-05 05:45:00,5.82543,5.82786,5.82494,5.82664,77000000.0
2006-07-05 05:50:00,5.82697,5.82725,5.82502,5.82725,62000000.0
2006-07-05 05:55:00,5.82655,5.82778,5.82565,5.82573,70000000.0
2006-07-05 06:00:00,5.82538,5.82725,5.82525,5.82691,77000000.0
2006-07-05 06:05:00,5.82717,5.82744,5.82487,5.82514,81000000.0
2006-07-05 06:10:00,5.82495,5.82638,5.82323,5.82474,73000000.0
2006-07-05 06:15:00,5.82459,5.82565,5.82327,5.82354,69000000.0
2006-07-05 06:20:00,5.82393,5.82561,5.82383,5.82467,68000000.0
2006-07-05 06:25:00,5.82455,5.8261,5.8238,5.82509,71000000.0
2006-07-05 06:30:00,5.8252,5.8262,5.82432,5.82538,58000000.0
2006-07-05 06:35:00,5.82513,5.82629,5.82413,5.82443,72000000.0
2006-07-05 06:40:00,5.82433,5.82623,5.82358,5.82455,71000000.0
2006-07-05 06:45:00,5.82423,5.8254,5.82292,5.82379,69000000.0
2006-07-05 06:50:00,5.82408,5.82478,5.81786,5.81835,56000000.0
2006-07-05 06:55:00,5.8199,5.82016,5.8183,5.81962,64000000.0
2006-07-05 07:00:00,5.8199,5.82063,5.81797,5.81929,58000000.0
2006-07-05 07:05:00,5.81924,5.81987,5.81739,5.81942,59000000.0
2006-07-05 07:10:00,5.81808,5.81949,5.8161,5.81757,82000000.0
2006-07-05 07:15:00,5.81691,5.81712,5.81453,5.81563,80000000.0
2006-07-05 07:20:00,5.81592,5.81689,5.81427,5.81532,76000000.0
2006-07-05 07:25:00,5.81548,5.81618,5.81347,5.81421,78000000.0
2006-07-05 07:30:00,5.814,5.81544,5.80903,5.81055,61000000.0
2006-07-05 07:35:00,5.80998,5.81036,5.80771,5.80875,63000000.0
2006-07-05 07:40:00,5.80857,5.81256,5.8082,5.81255,55000000.0
2006-07-05 07:45:00,5.81241,5.8128,5.80972,5.81106,59000000.0
2006-07-05 07:50:00,5.81116,5.81273,5.80926,5.81201,67000000.0
2006-07-05 07:55:00,5.81205,5.81278,5.81105,5.81228,62000000.0
2006-07-05 08:00:00,5.81123,5.81123,5.80488,5.80549,65000000.0
2006-07-05 08:05:00,5.8074,5.80953,5.80682,5.80849,73000000.0
2006-07-05 08:10:00,5.8091,5.81117,5.80807,5.81099,58000000.0
2006-07-05 08:15:00,5.81095,5.81381,5.80962,5.81236,59000000.0
2006-07-05 08:20:00,5.81386,5.82004,5.81304,5.81825,64000000.0
2006-07-05 08:25:00,5.81794,5.82057,5.81674,5.81975,56000000.0
2006-07-05 08:30:00,5.82017,5.82074,5.81531,5.81946,62000000.0
2006-07-05 08:35:00,5.81913,5.82349,5.81839,5.82271,56000000.0
2006-07-05 08:40:00,5.82237,5.82784,5.82087,5.8269,58000000.0
2006-07-05 08:45:00,5.82625,5.82683,5.82376,5.82441,76000000.0
2006-07-05 08:50:00,5.82384,5.82816,5.82298,5.8253,81000000.0
2006-07-05 08:55:00,5.82636,5.83216,5.82575,5.83084,70000000.0
2006-07-05 09:00:00,5.83155,5.83221,5.82917,5.83089,62000000.0
2006-07-05 09:05:00,5.83079,5.83151,5.82753,5.82887,66000000.0
2006-07-05 09:10:00,5.8289,5.83502,5.82735,5.83419,67000000.0
2006-07-05 09:15:00,5.83535,5.83963,5.83363,5.83723,72000000.0
2006-07-05 09:20:00,5.83778,5.83976,5.83665,5.83795,74000000.0
2006-07-05 09:25:00,5.83791,5.83943,5.83524,5.83558,68000000.0
2006-07-05 09:30:00,5.83603,5.83725,5.83399,5.83455,69000000.0
2006-07-05 09:35:00,5.83422,5.83766,5.83409,5.83748,85000000.0
2006-07-05 09:40:00,5.83687,5.84116,5.83501,5.84115,74000000.0
2006-07-05 09:45:00,5.84312,5.84516,5.84064,5.84306,76000000.0
2006-07-05 09:50:00,5.84359,5.84543,5.84287,5.84448,74000000.0
2006-07-05 09:55:00,5.8436,5.84456,5.84203,5.84203,68000000.0
2006-07-05 10:00:00,5.84296,5.84605,5.84177,5.84446,75000000.0
2006-07-05 10:05:00,5.84392,5.84499,5.84106,5.8416,50000000.0
2006-07-05 10:10:00,5.84164,5.84276,5.83842,5.8391,70000000.0
2006-07-05 10:15:00,5.83967,5.84007,5.83744,5.83855,74000000.0
2006-07-05 10:20:00,5.83874,5.8399,5.83799,5.83812,60000000.0
2006-07-05 10:25:00,5.83895,5.83971,5.83754,5.8391,60000000.0
2006-07-05 10:30:00,5.83957,5.84107,5.83801,5.83844,57000000.0
2006-07-05 10:35:00,5.8387,5.83908,5.83629,5.83774,72000000.0
2006-07-05 10:40:00,5.83737,5.83867,5.83487,5.83842,62000000.0
2006-07-05 10:45:00,5.83837,5.83945,5.83718,5.83838,55000000.0
2006-07-05 10:50:00,5.83777,5.8396,5.83656,5.83796,72000000.0
2006-07-05 10:55:00,5.83783,5.84099,5.83725,5.84089,49000000.0
2006-07-05 11:00:00,5.84112,5.84411,5.84097,5.84411,61000000.0
2006-07-05 11:05:00,5.84467,5.8477,5.84297,5.84479,71000000.0
2006-07-05 11:10:00,5.84463,5.84509,5.84267,5.84284,67000000.0
2006-07-05 11:15:00,5.84331,5.84683,5.84286,5.8459,63000000.0
2006-07-05 11:20:00,5.84578,5.84682,5.84144,5.84301,76000000.0
2006-07-05 11:25:00,5.84245,5.84245,5.83841,5.83851,64000000.0
2006-07-05 11:30:00,5.839,5.84041,5.83814,5.83915,74000000.0
2006-07-05 11:35:00,5.83918,5.84025,5.83636,5.8389,60000000.0
2006-07-05 11:40:00,5.83868,5.83902,5.83696,5.83865,64000000.0
2006-07-05 11:45:00,5.83883,5.83929,5.83707,5.83827,62000000.0
2006-07-05 11:50:00,5.83871,5.84201,5.83798,5.84105,68000000.0
2006-07-05 11:55:00,5.84133,5.84149,5.83787,5.83787,52000000.0
2006-07-05 12:00:00,5.8391,5.83981,5.83622,5.83725,63000000.0
2006-07-05 12:05:00,5.83679,5.8377,5.83521,5.83724,61000000.0
2006-07-05 12:10:00,5.83693,5.83819,5.83623,5.83753,63000000.0
2006-07-05 12:15:00,5.83792,5.83855,5.83604,5.83687,56000000.0
2006-07-05 12:20:00,5.8371,5.83783,5.83604,5.83778,70000000.0
2006-07-05 12:25:00,5.83773,5.83776,5.83598,5.8373,57000000.0
2006-07-05 12:30:00,5.83735,5.83878,5.83657,5.83842,61000000.0
2006-07-05 12:35:00,5.83908,5.83979,5.8363,5.83744,64000000.0
2006-07-05 12:40:00,5.83777,5.83852,5.83669,5.83777,70000000.0
2006-07-05 12:45:00,5.83705,5.83705,5.83265,5.8342,65000000.0
2006-07-05 12:50:00,5.83535,5.83562,5.83122,5.83291,66000000.0
2006-07-05 12:55:00,5.83256,5.83354,5.83082,5.83327,62000000.0
2006-07-05 13:00:00,5.83361,5.83456,5.83159,5.83378,81000000.0
2006-07-05 13:05:00,5.83296,5.83421,5.8319,5.83255,77000000.0
2006-07-05 13:10:00,5.83257,5.83362,5.83035,5.83157,79000000.0
2006-07-05 13:15:00,5.8304,5.83231,5.82996,5.83168,63000000.0
2006-07-05 13:20:00,5.83173,5.83261,5.82986,5.83081,78000000.0
2006-07-05 13:25:00,5.82976,5.83136,5.82844,5.82965,62000000.0
2006-07-05 13:30:00,5.82919,5.83122,5.82892,5.83013,55000000.0
2006-07-05 13:35:00,5.8306,5.83166,5.82882,5.82882,65000000.0
2006-07-05 13:40:00,5.82946,5.8303,5.82845,5.83017,55000000.0
2006-07-05 13:45:00,5.82961,5.83132,5.82818,5.83006,64000000.0
2006-07-05 13:50:00,5.82898,5.82904,5.82681,5.82721,58000000.0
2006-07-05 13:55:00,5.82703,5.82804,5.82413,5.8265,59000000.0
2006-07-05 14:00:00,5.8258,5.82717,5.82474,5.82681,72000000.0
2006-07-05 14:05:00,5.82644,5.82699,5.82523,5.82677,60000000.0
2006-07-05 14:10:00,5.82658,5.82718,5.82377,5.82495,56000000.0
2006-07-05 14:15:00,5.82676,5.8396,5.82659,5.83766,76000000.0
2006-07-05 14:20:00,5.83823,5.83897,5.83454,5.83789,52000000.0
2006-07-05 14:25:00,5.83865,5.84456,5.83606,5.84277,65000000.0
2006-07-05 14:30:00,5.84327,5.84857,5.8422,5.84393,60000000.0
2006-07-05 14:35:00,5.84332,5.84479,5.83939,5.84118,63000000.0
2006-07-05 14:40:00,5.84132,5.84416,5.84036,5.8431,77000000.0
2006-07-05 14:45:00,5.8434,5.84354,5.83886,5.84002,56000000.0
2006-07-05 14:50:00,5.84111,5.84551,5.83956,5.84353,60000000.0
2006-07-05 14:55:00,5.84539,5.84673,5.84376,5.84558,71000000.0
2006-07-05 15:00:00,5.8459,5.8471,5.84184,5.84354,76000000.0
2006-07-05 15:05:00,5.8434,5.84517,5.84284,5.84429,68000000.0
2006-07-05 15:10:00,5.84535,5.847,5.84439,5.84551,61000000.0
2006-07-05 15:15:00,5.84823,5.85174,5.84725,5.84977,68000000.0
2006-07-05 15:20:00,5.85065,5.85381,5.84973,5.85208,59000000.0
2006-07-05 15:25:00,5.85275,5.85275,5.84974,5.85055,71000000.0
2006-07-05 15:30:00,5.85009,5.85134,5.84827,5.84827,68000000.0
2006-07-05 15:35:00,5.84967,5.85108,5.84778,5.85073,52000000.0
2006-07-05 15:40:00,5.84997,5.85465,5.84997,5.85457,62000000.0
2006-07-05 15:45:00,5.85515,5.85848,5.85344,5.8578,81000000.0
2006-07-05 15:50:00,5.85783,5.8586,5.85633,5.8567,75000000.0
2006-07-05 15:55:00,5.85716,5.85782,5.85392,5.85439,74000000.0
2006-07-05 16:00:00,5.85517,5.85759,5.85449,5.85449,61000000.0
2006-07-05 16:05:00,5.85507,5.8594,5.85507,5.85834,70000000.0
2006-07-05 16:10:00,5.85863,5.8619,5.85715,5.8619,64000000.0
2006-07-05 16:15:00,5.86197,5.86316,5.86059,5.86232,66000000.0
2006-07-05 16:20:00,5.86331,5.86361,5.85985,5.86043,65000000.0
2006-07-05 16:25:00,5.86062,5.8622,5.85957,5.86172,51000000.0
2006-07-05 16:30:00,5.86178,5.86237,5.85968,5.86196,53000000.0
2006-07-05 16:35:00,5.86209,5.86524,5.86155,5.86425,78000000.0
2006-07-05 16:40:00,5.86373,5.86533,5.86161,5.86263,86000000.0
2006-07-05 16:45:00,5.86297,5.8635,5.86119,5.86121,59000000.0
2006-07-05 16:50:00,5.86123,5.86312,5.86074,5.86247,66000000.0
2006-07-05 16:55:00,5.86256,5.8626,5.85985,5.86077,52000000.0
2006-07-05 17:00:00,5.86044,5.86096,5.85849,5.85881,62000000.0
2006-07-05 17:05:00,5.85916,5.85916,5.85468,5.85661,73000000.0
2006-07-05 17:10:00,5.85677,5.85933,5.85661,5.85848,57000000.0
2006-07-05 17:15:00,5.85849,5.8612,5.85799,5.86029,71000000.0
2006-07-05 17:20:00,5.8601,5.86017,5.85614,5.85687,55000000.0
2006-07-05 17:25:00,5.8569,5.85858,5.85594,5.8576,62000000.0
2006-07-05 17:30:00,5.85648,5.85823,5.85546,5.85622,63000000.0
2006-07-05 17:35:00,5.8562,5.85781,5.85364,5.8544,64000000.0
2006-07-05 17:40:00,5.85459,5.85657,5.8537,5.85502,76000000.0
2006-07-05 17:45:00,5.85512,5.85681,5.85424,5.85544,60000000.0
2006-07-05 17:50:00,5.85621,5.85734,5.85476,5.85661,86000000.0
2006-07-05 17:55:00,5.85669,5.85844,5.85596,5.85617,66000000.0
2006-07-05 18:00:00,5.85668,5.85794,5.85496,5.85731,72000000.0
2006-07-05 18:05:00,5.85735,5.85814,5.85622,5.85724,73000000.0
2006-07-05 18:10:00,5.85717,5.8577,5.85478,5.85589,58000000.0
2006-07-05 18:15:00,5.85544,5.85784,5.85484,5.85687,61000000.0
2006-07-05 18:20:00,5.85704,5.85737,5.85501,5.85619,63000000.0
2006-07-05 18:25:00,5.85588,5.85674,5.85441,5.85595,67000000.0
2006-07-05 18:30:00,5.8548,5.85721,5.85447,5.85517,65000000.0
2006-07-05 18:35:00,5.8566,5.85689,5.85497,5.85574,76000000.0
2006-07-05 18:40:00,5.85558,5.85728,5.85534,5.85669,67000000.0
2006-07-05 18:45:00,5.85714,5.85788,5.85598,5.85709,66000000.0
2006-07-05 18:50:00,5.85671,5.85802,5.85621,5.858,63000000.0
2006-07-05 18:55:00,5.85826,5.85826,5.85629,5.85707,71000000.0
2006-07-05 19:00:00,5.85601,5.85792,5.85566,5.85606,70000000.0
2006-07-05 19:05:00,5.85633,5.8573,5.85494,5.85511,76000000.0
2006-07-05 19:10:00,5.85508,5.85721,5.85508,5.85721,68000000.0
2006-07-05 19:15:00,5.8573,5.85816,5.85471,5.85503,61000000.0
2006-07-05 19:20:00,5.85528,5.85724,5.85385,5.85559,72000000.0
2006-07-05 19:25:00,5.85597,5.85638,5.85451,5.85632,62000000.0
2006-07-05 19:30:00,5.85498,5.85594,5.85442,5.85448,66000000.0
2006-07-05 19:35:00,5.85443,5.85555,5.85303,5.85546,63000000.0
2006-07-05 19:40:00,5.85538,5.85555,5.85298,5.8555,70000000.0
2006-07-05 19:45:00,5.85577,5.85676,5.85485,5.85576,70000000.0
2006-07-05 19:50:00,5.85563,5.85738,5.85546,5.85585,71000000.0
2006-07-05 19:55:00,5.85694,5.85827,5.8558,5.85715,68000000.0
2006-07-05 20:00:00,5.85734,5.85734,5.85272,5.85421,67000000.0
2006-07-05 20:05:00,5.85454,5.85503,5.85289,5.85489,65000000.0
2006-07-05 20:10:00,5.8549,5.85561,5.85365,5.85412,66000000.0
2006-07-05 20:15:00,5.85448,5.85558,5.85265,5.85491,64000000.0
2006-07-05 20:20:00,5.85518,5.85611,5.85415,5.85444,65000000.0
2006-07-05 20:25:00,5.8545,5.85595,5.85376,5.85473,63000000.0
2006-07-05 20:30:00,5.85508,5.85508,5.8525,5.85286,59000000.0
2006-07-05 20:35:00,5.85314,5.8541,5.85151,5.85293,70000000.0
2006-07-05 20:40:00,5.85278,5.8528,5.85044,5.85173,89000000.0
2006-07-05 20:45:00,5.85165,5.85299,5.85101,5.85106,67000000.0
2006-07-05 20:50:00,5.85169,5.85361,5.85119,5.85183,62000000.0
2006-07-05 20:55:00,5.85149,5.85264,5.85079,5.85236,65000000.0
2006-07-05 21:00:00,5.852,5.85312,5.85095,5.85199,72000000.0
2006-07-05 21:05:00,5.85211,5.85383,5.85121,5.85266,66000000.0
2006-07-05 21:10:00,5.85243,5.85632,5.85243,5.8545,62000000.0
2006-07-05 21:15:00,5.85501,5.85667,5.85355,5.85584,68000000.0
2006-07-05 21:20:00,5.85557,5.85694,5.85447,5.85478,52000000.0
2006-07-05 21:25:00,5.85624,5.85624,5.85098,5.85221,58000000.0
2006-07-05 21:30:00,5.85205,5.85307,5.85135,5.85253,59000000.0
2006-07-05 21:35:00,5.85243,5.85353,5.85136,5.85195,88000000.0
2006-07-05 21:40:00,5.85274,5.85386,5.85168,5.85272,65000000.0
2006-07-05 21:45:00,5.85305,5.85469,5.85224,5.85387,62000000.0
2006-07-05 21:50:00,5.85447,5.85465,5.85294,5.85374,62000000.0
2006-07-05 21:55:00,5.85342,5.85563,5.85331,5.85509,72000000.0
2006-07-05 22:00:00,5.85468,5.85529,5.85261,5.85322,79000000.0
2006-07-05 22:05:00,5.85294,5.85434,5.85243,5.8529,67000000.0
2006-07-05 22:10:00,5.85316,5.85541,5.8528,5.85486,64000000.0
2006-07-05 22:15:00,5.85503,5.85538,5.8529,5.85309,69000000.0
2006-07-05 22:20:00,5.85303,5.8554,5.85249,5.85476,69000000.0
2006-07-05 22:25:00,5.85423,5.85648,5.85418,5.85497,63000000.0
2006-07-05 22:30:00,5.85504,5.85629,5.85463,5.85526,60000000.0
2006-07-05 22:35:00,5.8554,5.85627,5.85415,5.85415,56000000.0
2006-07-05 22:40:00,5.85431,5.85587,5.85376,5.85585,63000000.0
2006-07-05 22:45:00,5.85564,5.85575,5.85389,5.85517,68000000.0
2006-07-05 22:50:00,5.85507,5.85674,5.85499,5.85531,70000000.0
2006-07-05 22:55:00,5.85556,5.85691,5.85511,5.85558,64000000.0
2006-07-05 23:00:00,5.85694,5.86026,5.85633,5.85915,68000000.0
2006-07-05 23:05:00,5.85876,5.85878,5.85554,5.85554,60000000.0
2006-07-05 23:10:00,5.8552,5.85744,5.8552,5.85737,66000000.0
2006-07-05 23:15:00,5.85825,5.85895,5.85693,5.85741,65000000.0
2006-07-05 23:20:00,5.85694,5.85881,5.85611,5.85649,66000000.0
2006-07-05 23:25:00,5.85621,5.85829,5.85611,5.85666,64000000.0
2006-07-05 23:30:00,5.85668,5.85799,5.85606,5.85654,72000000.0
2006-07-05 23:35:00,5.85659,5.85883,5.85645,5.85659,62000000.0
2006-07-05 23:40:00,5.85674,5.85904,5.85559,5.85657,80000000.0
2006-07-05 23:45:00,5.85742,5.85803,5.8549,5.8572,76000000.0
2006-07-05 23:50:00,5.85696,5.85851,5.85567,5.85763,67000000.0
2006-07-05 23:55:00,5.85746,5.85796,5.85593,5.85606,76000000.0
2006-07-06 00:00:00,5.8565,5.85776,5.85485,5.85502,70000000.0
2006-07-06 00:05:00,5.85506,5.85614,5.85321,5.85321,62000000.0
2006-07-06 00:10:00,5.85351,5.8542,5.85183,5.85322,63000000.0
2006-07-06 00:15:00,5.85262,5.85612,5.85262,5.85376,65000000.0
2006-07-06 00:20:00,5.85383,5.85567,5.85336,5.85398,60000000.0
2006-07-06 00:25:00,5.85387,5.85475,5.85325,5.85327,66000000.0
2006-07-06 00:30:00,5.85326,5.85515,5.8529,5.85468,64000000.0
2006-07-06 00:35:00,5.85449,5.85518,5.85311,5.85392,80000000.0
2006-07-06 00:40:00,5.85423,5.85471,5.85325,5.85452,61000000.0
2006-07-06 00:45:00,5.85492,5.85517,5.85262,5.85412,63000000.0
2006-07-06 00:50:00,5.85367,5.85441,5.85148,5.85188,60000000.0
2006-07-06 00:55:00,5.85309,5.8543,5.85201,5.85405,66000000.0
2006-07-06 01:00:00,5.85363,5.85379,5.85109,5.85128,63000000.0
2006-07-06 01:05:00,5.85158,5.85312,5.85115,5.85151,70000000.0
2006-07-06 01:10:00,5.85252,5.85359,5.85183,5.85262,55000000.0
2006-07-06 01:15:00,5.85258,5.85459,5.85209,5.85351,63000000.0
2006-07-06 01:20:00,5.85308,5.85564,5.85264,5.85281,59000000.0
2006-07-06 01:25:00,5.85272,5.85425,5.85133,5.8529,70000000.0
2006-07-06 01:30:00,5.85233,5.85352,5.85113,5.85115,68000000.0
2006-07-06 01:35:00,5.85083,5.8528,5.85071,5.85189,71000000.0
2006-07-06 01:40:00,5.85171,5.85285,5.85104,5.85203,72000000.0
2006-07-06 01:45:00,5.85243,5.85309,5.85145,5.85208,68000000.0
2006-07-06 01:50:00,5.85205,5.85292,5.85119,5.85119,67000000.0
2006-07-06 01:55:00,5.85133,5.85547,5.85133,5.85397,61000000.0
2006-07-06 02:00:00,5.85412,5.85548,5.85338,5.85521,69000000.0
2006-07-06 02:05:00,5.85525,5.85545,5.85297,5.85391,73000000.0
2006-07-06 02:10:00,5.85419,5.85538,5.85328,5.85328,74000000.0
2006-07-06 02:15:00,5.85341,5.85435,5.85078,5.85146,70000000.0
2006-07-06 02:20:00,5.85291,5.85417,5.85049,5.85335,74000000.0
2006-07-06 02:25:00,5.85401,5.85527,5.8527,5.85319,59000000.0
2006-07-06 02:30:00,5.85468,5.85569,5.85361,5.85452,64000000.0
2006-07-06 02:35:00,5.85452,5.85715,5.85423,5.85573,71000000.0
2006-07-06 02:40:00,5.85626,5.85719,5.85474,5.85474,69000000.0
2006-07-06 02:45:00,5.85467,5.8576,5.85467,5.85613,69000000.0
2006-07-06 02:50:00,5.85691,5.85754,5.85516,5.85711,66000000.0
2006-07-06 02:55:00,5.85822,5.85916,5.85638,5.85832,65000000.0
2006-07-06 03:00:00,5.8576,5.85818,5.85465,5.85473,67000000.0
2006-07-06 03:05:00,5.85542,5.85662,5.85414,5.85518,68000000.0
2006-07-06 03:10:00,5.85472,5.85584,5.85394,5.85538,80000000.0
2006-07-06 03:15:00,5.85532,5.85795,5.85532,5.85777,50000000.0
2006-07-06 03:20:00,5.85668,5.85741,5.85495,5.85605,62000000.0
2006-07-06 03:25:00,5.85524,5.85574,5.85337,5.85371,71000000.0
2006-07-06 03:30:00,5.85244,5.85417,5.85201,5.85232,68000000.0
2006-07-06 03:35:00,5.85277,5.85442,5.85126,5.8522,60000000.0
2006-07-06 03:40:00,5.85292,5.85372,5.85146,5.85303,82000000.0
2006-07-06 03:45:00,5.85201,5.85326,5.85092,5.85226,53000000.0
2006-07-06 03:50:00,5.85211,5.85455,5.8516,5.85307,74000000.0
2006-07-06 03:55:00,5.85256,5.8551,5.85208,5.85304,63000000.0
2006-07-06 04:00:00,5.85268,5.85469,5.85208,5.85208,70000000.0
2006-07-06 04:05:00,5.85201,5.85354,5.8515,5.85208,66000000.0
2006-07-06 04:10:00,5.85168,5.85384,5.85146,5.85251,77000000.0
2006-07-06 04:15:00,5.85304,5.85508,5.8528,5.85393,57000000.0
2006-07-06 04:20:00,5.85372,5.85459,5.85359,5.85379,62000000.0
2006-07-06 04:25:00,5.85423,5.85481,5.85294,5.854,53000000.0
2006-07-06 04:30:00,5.85366,5.85435,5.85192,5.85202,66000000.0
2006-07-06 04:35:00,5.85379,5.85397,5.85176,5.85176,64000000.0
2006-07-06 04:40:00,5.8514,5.8536,5.85119,5.85292,54000000.0
2006-07-06 04:45:00,5.85172,5.85351,5.85119,5.8531,63000000.0
2006-07-06 04:50:00,5.85301,5.85348,5.8519,5.85224,71000000.0
2006-07-06 04:55:00,5.85185,5.85374,5.85164,5.85238,65000000.0
2006-07-06 05:00:00,5.85189,5.85325,5.85143,5.85325,62000000.0
2006-07-06 05:05:00,5.85298,5.85392,5.85214,5.85311,72000000.0
2006-07-06 05:10:00,5.85297,5.85375,5.85176,5.85256,59000000.0
2006-07-06 05:15:00,5.85279,5.85414,5.85193,5.85218,67000000.0
2006-07-06 05:20:00,5.85213,5.8527,5.85056,5.85087,79000000.0
2006-07-06 05:25:00,5.85088,5.85162,5.8498,5.85118,66000000.0
2006-07-06 05:30:00,5.85093,5.85158,5.84933,5.85012,76000000.0
2006-07-06 05:35:00,5.85021,5.8515,5.84957,5.85033,78000000.0
2006-07-06 05:40:00,5.85018,5.85228,5.84988,5.85155,61000000.0
2006-07-06 05:45:00,5.85234,5.85345,5.85102,5.85223,77000000.0
2006-07-06 05:50:00,5.85267,5.85316,5.85094,5.85303,62000000.0
2006-07-06 05:55:00,5.85325,5.85325,5.85117,5.85201,70000000.0
2006-07-06 06:00:00,5.85237,5.85329,5.85171,5.85204,77000000.0
2006-07-06 06:05:00,5.85204,5.85333,5.85146,5.85175,81000000.0
2006-07-06 06:10:00,5.85193,5.85289,5.84922,5.84963,73000000.0
2006-07-06 06:15:00,5.85126,5.85264,5.85001,5.85117,69000000.0
2006-07-06 06:20:00,5.85062,5.85193,5.84984,5.85145,68000000.0
2006-07-06 06:25:00,5.85139,5.85277,5.85025,5.85098,71000000.0
2006-07-06 06:30:00,5.85144,5.85195,5.85024,5.85182,58000000.0
2006-07-06 06:35:00,5.85207,5.85379,5.85146,5.85236,72000000.0
2006-07-06 06:40:00,5.8525,5.85546,5.85238,5.85468,71000000.0
2006-07-06 06:45:00,5.85451,5.85554,5.85331,5.85384,69000000.0
2006-07-06 06:50:00,5.85376,5.85576,5.85349,5.85349,56000000.0
2006-07-06 06:55:00,5.85311,5.85597,5.85311,5.85467,64000000.0
2006-07-06 07:00:00,5.85509,5.85625,5.85434,5.85553,58000000.0
2006-07-06 07:05:00,5.85507,5.85604,5.85376,5.85497,59000000.0
2006-07-06 07:10:00,5.8543,5.8555,5.85292,5.85431,82000000.0
2006-07-06 07:15:00,5.85482,5.85554,5.85362,5.85519,80000000.0
2006-07-06 07:20:00,5.85529,5.85608,5.85376,5.85521,76000000.0
2006-07-06 07:25:00,5.85547,5.85605,5.85419,5.85437,78000000.0
2006-07-06 07:30:00,5.8548,5.85629,5.85306,5.85306,61000000.0
2006-07-06 07:35:00,5.85403,5.85584,5.85328,5.85438,63000000.0
2006-07-06 07:40:00,5.85354,5.85525,5.85318,5.85474,55000000.0
2006-07-06 07:45:00,5.85478,5.85542,5.85272,5.85442,59000000.0
2006-07-06 07:50:00,5.85463,5.85463,5.85266,5.8542,67000000.0
2006-07-06 07:55:00,5.85375,5.85476,5.85246,5.85365,62000000.0
2006-07-06 08:00:00,5.85309,5.85309,5.84986,5.85023,65000000.0
2006-07-06 08:05:00,5.84972,5.8529,5.84972,5.85107,73000000.0
2006-07-06 08:10:00,5.85248,5.85339,5.85088,5.85264,58000000.0
2006-07-06 08:15:00,5.85222,5.85341,5.85114,5.8518,59000000.0
2006-07-06 08:20:00,5.85166,5.85209,5.84859,5.85075,64000000.0
2006-07-06 08:25:00,5.85025,5.8511,5.84876,5.84971,56000000.0
2006-07-06 08:30:00,5.84985,5.85039,5.84704,5.84777,62000000.0
2006-07-06 08:35:00,5.84772,5.85075,5.84731,5.84997,56000000.0
2006-07-06 08:40:00,5.84818,5.85162,5.84763,5.85069,58000000.0
2006-07-06 08:45:00,5.8505,5.85115,5.84887,5.84997,76000000.0
2006-07-06 08:50:00,5.85007,5.85157,5.84873,5.85006,81000000.0
2006-07-06 08:55:00,5.84971,5.85204,5.84951,5.85013,70000000.0
2006-07-06 09:00:00,5.84944,5.85044,5.84736,5.84797,62000000.0
2006-07-06 09:05:00,5.8481,5.84924,5.84624,5.84754,66000000.0
2006-07-06 09:10:00,5.8471,5.84793,5.84537,5.84718,67000000.0
2006-07-06 09:15:00,5.84672,5.84877,5.84602,5.84782,72000000.0
2006-07-06 09:20:00,5.84793,5.85008,5.84763,5.849,74000000.0
2006-07-06 09:25:00,5.84987,5.85159,5.84863,5.8504,68000000.0
2006-07-06 09:30:00,5.84922,5.85009,5.84627,5.84724,69000000.0
2006-07-06 09:35:00,5.84784,5.8502,5.84706,5.84839,85000000.0
2006-07-06 09:40:00,5.84876,5.85018,5.84681,5.8485,74000000.0
2006-07-06 09:45:00,5.84864,5.84884,5.84629,5.84726,76000000.0
2006-07-06 09:50:00,5.84672,5.84852,5.84508,5.84794,74000000.0
2006-07-06 09:55:00,5.84851,5.85015,5.84726,5.8483,68000000.0
2006-07-06 10:00:00,5.84866,5.85353,5.84773,5.85353,75000000.0
2006-07-06 10:05:00,5.85433,5.8552,5.85365,5.85427,50000000.0
2006-07-06 10:10:00,5.85572,5.85651,5.85209,5.85593,70000000.0
2006-07-06 10:15:00,5.85576,5.85667,5.85404,5.8558,74000000.0
2006-07-06 10:20:00,5.85583,5.85674,5.85331,5.85489,60000000.0
2006-07-06 10:25:00,5.85461,5.85552,5.85199,5.85389,60000000.0
2006-07-06 10:30:00,5.85345,5.85541,5.85293,5.85424,57000000.0
2006-07-06 10:35:00,5.85378,5.85479,5.85241,5.85273,72000000.0
2006-07-06 10:40:00,5.85332,5.85433,5.85213,5.8531,62000000.0
2006-07-06 10:45:00,5.85331,5.85411,5.85218,5.85241,55000000.0
2006-07-06 10:50:00,5.85214,5.85355,5.85159,5.853,72000000.0
2006-07-06 10:55:00,5.8526,5.85416,5.85242,5.85364,49000000.0
2006-07-06 11:00:00,5.85339,5.85435,5.8518,5.85277,61000000.0
2006-07-06 11:05:00,5.85236,5.85353,5.85114,5.85262,71000000.0
2006-07-06 11:10:00,5.85167,5.85316,5.85078,5.85193,67000000.0
2006-07-06 11:15:00,5.85186,5.85218,5.8499,5.85155,63000000.0
2006-07-06 11:20:00,5.85119,5.85348,5.85072,5.85326,76000000.0
2006-07-06 11:25:00,5.85322,5.85463,5.85225,5.85356,64000000.0
2006-07-06 11:30:00,5.85443,5.85461,5.85212,5.85222,74000000.0
2006-07-06 11:35:00,5.85232,5.85415,5.85193,5.85325,60000000.0
2006-07-06 11:40:00,5.85268,5.85398,5.85164,5.85299,64000000.0
2006-07-06 11:45:00,5.85215,5.85335,5.85154,5.85223,62000000.0
2006-07-06 11:50:00,5.85225,5.85364,5.85162,5.85213,68000000.0
2006-07-06 11:55:00,5.85339,5.85393,5.85129,5.85291,52000000.0
2006-07-06 12:00:00,5.85307,5.85497,5.85227,5.85414,63000000.0
2006-07-06 12:05:00,5.85408,5.85546,5.85331,5.85508,61000000.0
2006-07-06 12:10:00,5.85424,5.8557,5.85325,5.85455,63000000.0
2006-07-06 12:15:00,5.85461,5.85656,5.85337,5.85578,56000000.0
2006-07-06 12:20:00,5.85613,5.85613,5.85409,5.85493,70000000.0
2006-07-06 12:25:00,5.85512,5.85553,5.85283,5.85447,57000000.0
2006-07-06 12:30:00,5.85444,5.85452,5.85158,5.85349,61000000.0
2006-07-06 12:35:00,5.85295,5.85333,5.85002,5.85037,64000000.0
2006-07-06 12:40:00,5.85197,5.85202,5.84962,5.85064,70000000.0
2006-07-06 12:45:00,5.85053,5.85068,5.84872,5.84988,65000000.0
2006-07-06 12:50:00,5.85009,5.85132,5.84835,5.85033,66000000.0
2006-07-06 12:55:00,5.84941,5.85058,5.84824,5.85037,62000000.0
2006-07-06 13:00:00,5.85126,5.85155,5.84905,5.84971,81000000.0
2006-07-06 13:05:00,5.85074,5.8519,5.84922,5.85079,77000000.0
2006-07-06 13:10:00,5.8509,5.85187,5.8495,5.85167,79000000.0
2006-07-06 13:15:00,5.85145,5.85363,5.84948,5.85287,63000000.0
2006-07-06 13:20:00,5.85303,5.85366,5.84947,5.85162,78000000.0
2006-07-06 13:25:00,5.85021,5.85275,5.84958,5.85083,62000000.0
2006-07-06 13:30:00,5.84952,5.8521,5.84947,5.85156,55000000.0
2006-07-06 13:35:00,5.85119,5.85185,5.84984,5.85105,65000000.0
2006-07-06 13:40:00,5.851,5.851,5.84818,5.85034,55000000.0
2006-07-06 13:45:00,5.8486,5.85385,5.84796,5.84822,64000000.0
2006-07-06 13:50:00,5.84708,5.8492,5.84708,5.84797,58000000.0
2006-07-06 13:55:00,5.84818,5.84848,5.84565,5.84646,59000000.0
2006-07-06 14:00:00,5.84597,5.84973,5.84574,5.84973,72000000.0
2006-07-06 14:05:00,5.84861,5.85228,5.84861,5.85179,60000000.0
2006-07-06 14:10:00,5.85148,5.85264,5.85055,5.85205,56000000.0
2006-07-06 14:15:00,5.85187,5.85288,5.84919,5.85091,76000000.0
2006-07-06 14:20:00,5.85072,5.85196,5.84766,5.84814,52000000.0
2006-07-06 14:25:00,5.84826,5.85089,5.84801,5.84915,65000000.0
2006-07-06 14:30:00,5.84948,5.8503,5.83159,5.83159,60000000.0
2006-07-06 14:35:00,5.83181,5.83498,5.83019,5.83421,63000000.0
2006-07-06 14:40:00,5.83442,5.83654,5.83087,5.83224,77000000.0
2006-07-06 14:45:00,5.83229,5.83724,5.83075,5.83701,56000000.0
2006-07-06 14:50:00,5.83685,5.83746,5.83418,5.83557,60000000.0
2006-07-06 14:55:00,5.83508,5.84019,5.83361,5.84019,71000000.0
2006-07-06 15:00:00,5.84063,5.84352,5.83973,5.84333,76000000.0
2006-07-06 15:05:00,5.84242,5.85165,5.84121,5.84732,68000000.0
2006-07-06 15:10:00,5.84862,5.84894,5.84637,5.84686,61000000.0
2006-07-06 15:15:00,5.84775,5.84817,5.84499,5.84631,68000000.0
2006-07-06 15:20:00,5.84713,5.84882,5.84393,5.84582,59000000.0
2006-07-06 15:25:00,5.84558,5.84617,5.84034,5.84195,71000000.0
2006-07-06 15:30:00,5.84198,5.84501,5.84164,5.84453,68000000.0
2006-07-06 15:35:00,5.84429,5.84747,5.84304,5.84713,52000000.0
2006-07-06 15:40:00,5.84762,5.84802,5.84416,5.84631,62000000.0
2006-07-06 15:45:00,5.84604,5.84972,5.84576,5.84637,81000000.0
2006-07-06 15:50:00,5.84598,5.84651,5.84272,5.84431,75000000.0
2006-07-06 15:55:00,5.84406,5.84538,5.84274,5.84393,74000000.0
2006-07-06 16:00:00,5.84324,5.84462,5.83929,5.84023,61000000.0
2006-07-06 16:05:00,5.83992,5.84075,5.83611,5.8365,70000000.0
2006-07-06 16:10:00,5.83653,5.83803,5.83469,5.83657,64000000.0
2006-07-06 16:15:00,5.83672,5.83813,5.83512,5.83691,66000000.0
2006-07-06 16:20:00,5.83497,5.83664,5.83422,5.83514,65000000.0
2006-07-06 16:25:00,5.83499,5.8381,5.83442,5.83805,51000000.0
2006-07-06 16:30:00,5.83848,5.84187,5.83715,5.84174,53000000.0
2006-07-06 16:35:00,5.84107,5.84107,5.83692,5.839,78000000.0
2006-07-06 16:40:00,5.83945,5.84095,5.83734,5.83982,86000000.0
2006-07-06 16:45:00,5.83808,5.83955,5.83753,5.83842,59000000.0
2006-07-06 16:50:00,5.83894,5.84156,5.83894,5.84123,66000000.0
2006-07-06 16:55:00,5.84135,5.84326,5.84005,5.84295,52000000.0
2006-07-06 17:00:00,5.84304,5.84414,5.84164,5.84164,62000000.0
2006-07-06 17:05:00,5.84273,5.84312,5.83919,5.83919,73000000.0
2006-07-06 17:10:00,5.84037,5.84107,5.83729,5.83901,57000000.0
2006-07-06 17:15:00,5.83982,5.83987,5.83797,5.83865,71000000.0
2006-07-06 17:20:00,5.83954,5.83957,5.83739,5.83863,55000000.0
2006-07-06 17:25:00,5.83872,5.8393,5.83748,5.83806,62000000.0
2006-07-06 17:30:00,5.83795,5.83926,5.83653,5.83847,63000000.0
2006-07-06 17:35:00,5.83877,5.83986,5.83733,5.83789,64000000.0
2006-07-06 17:40:00,5.83805,5.84075,5.83713,5.83928,76000000.0
2006-07-06 17:45:00,5.83966,5.8406,5.83883,5.83999,60000000.0
2006-07-06 17:50:00,5.84002,5.84133,5.83824,5.83884,86000000.0
2006-07-06 17:55:00,5.83942,5.84111,5.83878,5.84111,66000000.0
2006-07-06 18:00:00,5.84053,5.84284,5.84038,5.84116,72000000.0
2006-07-06 18:05:00,5.84241,5.84243,5.84026,5.84243,73000000.0
2006-07-06 18:10:00,5.8425,5.8425,5.84011,5.84077,58000000.0
2006-07-06 18:15:00,5.84083,5.84116,5.83909,5.84012,61000000.0
2006-07-06 18:20:00,5.84016,5.84096,5.83866,5.84013,63000000.0
2006-07-06 18:25:00,5.84014,5.84208,5.83933,5.84164,67000000.0
2006-07-06 18:30:00,5.84177,5.84283,5.84074,5.84276,65000000.0
2006-07-06 18:35:00,5.84226,5.84226,5.83998,5.84094,76000000.0
2006-07-06 18:40:00,5.84055,5.84244,5.84032,5.84195,67000000.0
2006-07-06 18:45:00,5.84185,5.84208,5.83933,5.84052,66000000.0
2006-07-06 18:50:00,5.8402,5.84136,5.83925,5.83925,63000000.0
2006-07-06 18:55:00,5.83986,5.84163,5.83941,5.83989,71000000.0
2006-07-06 19:00:00,5.84084,5.84144,5.83739,5.83806,70000000.0
2006-07-06 19:05:00,5.8369,5.83862,5.83668,5.83861,76000000.0
2006-07-06 19:10:00,5.8371,5.83879,5.83619,5.83772,68000000.0
2006-07-06 19:15:00,5.83779,5.83855,5.83524,5.83619,61000000.0
2006-07-06 19:20:00,5.83584,5.83749,5.83454,5.83538,72000000.0
2006-07-06 19:25:00,5.83521,5.83782,5.83521,5.83734,62000000.0
2006-07-06 19:30:00,5.83658,5.83835,5.83514,5.83671,66000000.0
2006-07-06 19:35:00,5.8368,5.8376,5.83535,5.83564,63000000.0
2006-07-06 19:40:00,5.83593,5.83797,5.83541,5.83639,70000000.0
2006-07-06 19:45:00,5.83648,5.83759,5.8355,5.83686,70000000.0
2006-07-06 19:50:00,5.83687,5.83822,5.83557,5.83676,71000000.0
2006-07-06 19:55:00,5.83629,5.83767,5.83495,5.83624,68000000.0
2006-07-06 20:00:00,5.83467,5.83529,5.83125,5.83157,67000000.0
2006-07-06 20:05:00,5.8331,5.834,5.83102,5.83312,65000000.0
2006-07-06 20:10:00,5.83233,5.8338,5.8313,5.83318,66000000.0
2006-07-06 20:15:00,5.83258,5.83317,5.83148,5.83237,64000000.0
2006-07-06 20:20:00,5.83414,5.83414,5.83059,5.83187,65000000.0
2006-07-06 20:25:00,5.83181,5.83367,5.83138,5.8315,63000000.0
2006-07-06 20:30:00,5.83267,5.83347,5.83104,5.83291,59000000.0
2006-07-06 20:35:00,5.83256,5.83415,5.83127,5.83177,70000000.0
2006-07-06 20:40:00,5.83239,5.83319,5.83132,5.83226,89000000.0
2006-07-06 20:45:00,5.83114,5.83274,5.8307,5.83171,67000000.0
2006-07-06 20:50:00,5.83184,5.83269,5.83098,5.83219,62000000.0
2006-07-06 20:55:00,5.83311,5.83311,5.83111,5.83168,65000000.0
2006-07-06 21:00:00,5.83143,5.83352,5.831,5.832,72000000.0
2006-07-06 21:05:00,5.83164,5.83244,5.83084,5.83211,66000000.0
2006-07-06 21:10:00,5.83183,5.83287,5.8311,5.832,62000000.0
2006-07-06 21:15:00,5.83199,5.83317,5.83034,5.83034,68000000.0
2006-07-06 21:20:00,5.83,5.83239,5.82975,5.83011,52000000.0
2006-07-06 21:25:00,5.82987,5.8322,5.82965,5.8313,58000000.0
2006-07-06 21:30:00,5.83177,5.83268,5.83064,5.8319,59000000.0
2006-07-06 21:35:00,5.83179,5.83211,5.83048,5.8319,88000000.0
2006-07-06 21:40:00,5.83181,5.83342,5.83112,5.83243,65000000.0
2006-07-06 21:45:00,5.83228,5.83314,5.83126,5.83182,62000000.0
2006-07-06 21:50:00,5.83173,5.83304,5.83089,5.831,62000000.0
2006-07-06 21:55:00,5.83147,5.83286,5.83128,5.83158,72000000.0
2006-07-06 22:00:00,5.83165,5.83255,5.83055,5.83167,79000000.0
2006-07-06 22:05:00,5.83179,5.833,5.83147,5.83256,67000000.0
2006-07-06 22:10:00,5.83232,5.83292,5.83088,5.83113,64000000.0
2006-07-06 22:15:00,5.83115,5.83199,5.83028,5.83097,69000000.0
2006-07-06 22:20:00,5.83103,5.83214,5.82967,5.82977,69000000.0
2006-07-06 22:25:00,5.82998,5.83219,5.82993,5.83219,63000000.0
2006-07-06 22:30:00,5.8321,5.83269,5.83029,5.8304,60000000.0
2006-07-06 22:35:00,5.83086,5.83233,5.83058,5.83205,56000000.0
2006-07-06 22:40:00,5.8321,5.83238,5.83073,5.83076,63000000.0
2006-07-06 22:45:00,5.83097,5.83162,5.82969,5.83153,68000000.0
2006-07-06 22:50:00,5.83139,5.83183,5.82944,5.8303,70000000.0
2006-07-06 22:55:00,5.82965,5.83124,5.82915,5.82995,64000000.0
2006-07-06 23:00:00,5.83034,5.83102,5.82942,5.83012,68000000.0
2006-07-06 23:05:00,5.82988,5.83098,5.82884,5.83031,60000000.0
2006-07-06 23:10:00,5.82944,5.83159,5.82855,5.83052,66000000.0
2006-07-06 23:15:00,5.83066,5.83169,5.82957,5.83034,65000000.0
2006-07-06 23:20:00,5.82975,5.83144,5.82953,5.83052,66000000.0
2006-07-06 23:25:00,5.8299,5.83126,5.82908,5.83112,64000000.0
2006-07-06 23:30:00,5.8312,5.83121,5.82944,5.83071,72000000.0
2006-07-06 23:35:00,5.83021,5.83126,5.829,5.82976,62000000.0
2006-07-06 23:40:00,5.8298,5.8313,5.82887,5.82931,80000000.0
2006-07-06 23:45:00,5.82859,5.83041,5.82859,5.82894,76000000.0
2006-07-06 23:50:00,5.82898,5.83094,5.82872,5.83013,67000000.0
2006-07-06 23:55:00,5.82994,5.83156,5.82961,5.83091,76000000.0
2006-07-07 00:00:00,5.83132,5.83141,5.82939,5.82984,70000000.0
2006-07-07 00:05:00,5.83061,5.83145,5.82956,5.83145,62000000.0
2006-07-07 00:10:00,5.83065,5.83149,5.82972,5.83118,63000000.0
2006-07-07 00:15:00,5.83119,5.83156,5.82925,5.82928,65000000.0
2006-07-07 00:20:00,5.82982,5.83248,5.82982,5.83121,60000000.0
2006-07-07 00:25:00,5.83076,5.83223,5.83071,5.83146,66000000.0
2006-07-07 00:30:00,5.83173,5.83314,5.83051,5.83314,64000000.0
2006-07-07 00:35:00,5.83179,5.8335,5.83171,5.83225,80000000.0
2006-07-07 00:40:00,5.8328,5.83312,5.83128,5.83137,61000000.0
2006-07-07 00:45:00,5.83159,5.83293,5.83118,5.8313,63000000.0
2006-07-07 00:50:00,5.83135,5.83375,5.83106,5.83176,60000000.0
2006-07-07 00:55:00,5.83226,5.8337,5.83156,5.83156,66000000.0
2006-07-07 01:00:00,5.83212,5.83352,5.83069,5.83133,63000000.0
2006-07-07 01:05:00,5.83196,5.83236,5.82957,5.82957,70000000.0
2006-07-07 01:10:00,5.82967,5.83165,5.82921,5.82973,55000000.0
2006-07-07 01:15:00,5.83099,5.83236,5.83014,5.83082,63000000.0
2006-07-07 01:20:00,5.83042,5.83279,5.83012,5.83202,59000000.0
2006-07-07 01:25:00,5.83212,5.8332,5.83139,5.83174,70000000.0
2006-07-07 01:30:00,5.8317,5.83281,5.83143,5.83203,68000000.0
2006-07-07 01:35:00,5.83185,5.83398,5.83185,5.83289,71000000.0
2006-07-07 01:40:00,5.8328,5.83405,5.83222,5.83347,72000000.0
2006-07-07 01:45:00,5.83222,5.8331,5.83142,5.83285,68000000.0
2006-07-07 01:50:00,5.83258,5.83401,5.83181,5.83309,67000000.0
2006-07-07 01:55:00,5.83195,5.83385,5.83185,5.83297,61000000.0
2006-07-07 02:00:00,5.83278,5.83387,5.83162,5.83288,69000000.0
2006-07-07 02:05:00,5.83301,5.83467,5.83169,5.83169,73000000.0
2006-07-07 02:10:00,5.83128,5.83271,5.83052,5.83104,74000000.0
2006-07-07 02:15:00,5.83108,5.83392,5.83098,5.83324,70000000.0
2006-07-07 02:20:00,5.8329,5.8335,5.83171,5.83193,74000000.0
2006-07-07 02:25:00,5.8322,5.83425,5.83165,5.83425,59000000.0
2006-07-07 02:30:00,5.83426,5.83454,5.83266,5.83408,64000000.0
2006-07-07 02:35:00,5.83324,5.83462,5.83292,5.83315,71000000.0
2006-07-07 02:40:00,5.8333,5.83512,5.83286,5.83302,69000000.0
2006-07-07 02:45:00,5.83315,5.83542,5.83288,5.83395,69000000.0
2006-07-07 02:50:00,5.83351,5.8361,5.83323,5.83462,66000000.0
2006-07-07 02:55:00,5.83452,5.83531,5.83283,5.83436,65000000.0
2006-07-07 03:00:00,5.83442,5.83577,5.83375,5.83498,67000000.0
2006-07-07 03:05:00,5.83442,5.83564,5.83286,5.83328,68000000.0
2006-07-07 03:10:00,5.83409,5.83455,5.83234,5.83311,80000000.0
2006-07-07 03:15:00,5.83339,5.83412,5.83165,5.83237,50000000.0
2006-07-07 03:20:00,5.83211,5.83408,5.83183,5.83274,62000000.0
2006-07-07 03:25:00,5.83303,5.8339,5.83147,5.83215,71000000.0
2006-07-07 03:30:00,5.83251,5.83374,5.83195,5.83195,68000000.0
2006-07-07 03:35:00,5.83175,5.83372,5.83149,5.83215,60000000.0
2006-07-07 03:40:00,5.83207,5.83324,5.83135,5.83156,82000000.0
2006-07-07 03:45:00,5.83155,5.8337,5.83155,5.83184,53000000.0
2006-07-07 03:50:00,5.8317,5.83388,5.8317,5.83338,74000000.0
2006-07-07 03:55:00,5.83361,5.83479,5.83215,5.83467,63000000.0
2006-07-07 04:00:00,5.83454,5.83504,5.83267,5.83343,70000000.0
2006-07-07 04:05:00,5.8337,5.83499,5.83222,5.83311,66000000.0
2006-07-07 04:10:00,5.83318,5.83441,5.83238,5.83332,77000000.0
2006-07-07 04:15:00,5.83332,5.83389,5.83062,5.8315,57000000.0
2006-07-07 04:20:00,5.83142,5.83332,5.83142,5.83329,62000000.0
2006-07-07 04:25:00,5.83339,5.83339,5.8319,5.83207,53000000.0
2006-07-07 04:30:00,5.83156,5.83316,5.83081,5.83202,66000000.0
2006-07-07 04:35:00,5.83196,5.83336,5.83101,5.83302,64000000.0
2006-07-07 04:40:00,5.83267,5.83418,5.83192,5.83267,54000000.0
2006-07-07 04:45:00,5.83262,5.83432,5.83178,5.83203,63000000.0
2006-07-07 04:50:00,5.83257,5.83329,5.83236,5.83292,71000000.0
2006-07-07 04:55:00,5.83272,5.83445,5.83269,5.83356,65000000.0
2006-07-07 05:00:00,5.83368,5.83481,5.83219,5.83349,62000000.0
2006-07-07 05:05:00,5.83282,5.83438,5.83206,5.83391,72000000.0
2006-07-07 05:10:00,5.83382,5.83404,5.83213,5.83271,59000000.0
2006-07-07 05:15:00,5.83231,5.83325,5.83147,5.83218,67000000.0
2006-07-07 05:20:00,5.83227,5.83313,5.83147,5.83209,79000000.0
2006-07-07 05:25:00,5.83217,5.83353,5.83142,5.83284,66000000.0
2006-07-07 05:30:00,5.83274,5.83397,5.83211,5.83248,76000000.0
2006-07-07 05:35:00,5.83201,5.83474,5.83167,5.8326,78000000.0
2006-07-07 05:40:00,5.83248,5.83382,5.83193,5.83229,61000000.0
2006-07-07 05:45:00,5.8323,5.83341,5.83204,5.83205,77000000.0
2006-07-07 05:50:00,5.83219,5.83438,5.83198,5.83302,62000000.0
2006-07-07 05:55:00,5.83313,5.83523,5.83265,5.83429,70000000.0
2006-07-07 06:00:00,5.8349,5.83652,5.83407,5.83476,77000000.0
2006-07-07 06:05:00,5.83604,5.83634,5.83413,5.83454,81000000.0
2006-07-07 06:10:00,5.83468,5.83549,5.83314,5.83433,73000000.0
2006-07-07 06:15:00,5.83307,5.8357,5.83307,5.83409,69000000.0
2006-07-07 06:20:00,5.83391,5.83517,5.8332,5.8332,68000000.0
2006-07-07 06:25:00,5.83347,5.83512,5.83312,5.83322,71000000.0
2006-07-07 06:30:00,5.83336,5.83441,5.83255,5.83309,58000000.0
2006-07-07 06:35:00,5.83295,5.83429,5.8322,5.83374,72000000.0
2006-07-07 06:40:00,5.83392,5.83419,5.83273,5.83361,71000000.0
2006-07-07 06:45:00,5.83341,5.83542,5.83281,5.83466,69000000.0
2006-07-07 06:50:00,5.83424,5.83589,5.83388,5.83483,56000000.0
2006-07-07 06:55:00,5.83484,5.83611,5.83398,5.83516,64000000.0
2006-07-07 07:00:00,5.83471,5.83562,5.83339,5.83542,58000000.0
2006-07-07 07:05:00,5.83498,5.83606,5.8343,5.83573,59000000.0
2006-07-07 07:10:00,5.83609,5.83619,5.83368,5.83546,82000000.0
2006-07-07 07:15:00,5.83562,5.83585,5.83389,5.83519,80000000.0
2006-07-07 07:20:00,5.83575,5.83638,5.83414,5.83547,76000000.0
2006-07-07 07:25:00,5.83533,5.83629,5.83447,5.83513,78000000.0
2006-07-07 07:30:00,5.83474,5.83653,5.83448,5.83554,61000000.0
2006-07-07 07:35:00,5.83584,5.83632,5.83472,5.83614,63000000.0
2006-07-07 07:40:00,5.83601,5.83929,5.83511,5.83641,55000000.0
2006-07-07 07:45:00,5.83607,5.83689,5.83433,5.83529,59000000.0
2006-07-07 07:50:00,5.83567,5.83675,5.83436,5.83646,67000000.0
2006-07-07 07:55:00,5.83546,5.83692,5.83411,5.83602,62000000.0
2006-07-07 08:00:00,5.83595,5.83702,5.83383,5.83577,65000000.0
2006-07-07 08:05:00,5.83555,5.83568,5.83252,5.83359,73000000.0
2006-07-07 08:10:00,5.83374,5.83452,5.83154,5.8335,58000000.0
2006-07-07 08:15:00,5.83311,5.8348,5.83234,5.8335,59000000.0
2006-07-07 08:20:00,5.83343,5.83437,5.83253,5.83373,64000000.0
2006-07-07 08:25:00,5.8343,5.83464,5.83229,5.83301,56000000.0
2006-07-07 08:30:00,5.83406,5.83447,5.83173,5.83319,62000000.0
2006-07-07 08:35:00,5.83288,5.83365,5.83125,5.83125,56000000.0
2006-07-07 08:40:00,5.83253,5.83303,5.83067,5.83231,58000000.0
2006-07-07 08:45:00,5.83235,5.83354,5.83029,5.83206,76000000.0
2006-07-07 08:50:00,5.83187,5.83319,5.83069,5.83123,81000000.0
2006-07-07 08:55:00,5.8317,5.83315,5.83109,5.83237,70000000.0
2006-07-07 09:00:00,5.83194,5.83259,5.83044,5.83243,62000000.0
2006-07-07 09:05:00,5.83305,5.83355,5.83146,5.83307,66000000.0
2006-07-07 09:10:00,5.83298,5.83309,5.83114,5.8325,67000000.0
2006-07-07 09:15:00,5.83242,5.83326,5.8309,5.83171,72000000.0
2006-07-07 09:20:00,5.83202,5.83245,5.82755,5.8319,74000000.0
2006-07-07 09:25:00,5.83219,5.83265,5.82932,5.83113,68000000.0
2006-07-07 09:30:00,5.83049,5.83213,5.82899,5.83123,69000000.0
2006-07-07 09:35:00,5.83121,5.83263,5.83004,5.83223,85000000.0
2006-07-07 09:40:00,5.83269,5.8331,5.83061,5.83061,74000000.0
2006-07-07 09:45:00,5.83086,5.83336,5.83009,5.83336,76000000.0
2006-07-07 09:50:00,5.83315,5.83344,5.83013,5.83177,74000000.0
2006-07-07 09:55:00,5.83202,5.83217,5.82958,5.83041,68000000.0
2006-07-07 10:00:00,5.83079,5.8328,5.83042,5.83042,75000000.0
2006-07-07 10:05:00,5.83007,5.83366,5.83007,5.83348,50000000.0
2006-07-07 10:10:00,5.83171,5.83396,5.83171,5.83312,70000000.0
2006-07-07 10:15:00,5.83342,5.83359,5.83174,5.83285,74000000.0
2006-07-07 10:20:00,5.83264,5.83368,5.83128,5.83164,60000000.0
2006-07-07 10:25:00,5.83121,5.83338,5.83109,5.83195,60000000.0
2006-07-07 10:30:00,5.83238,5.83277,5.82981,5.8315,57000000.0
2006-07-07 10:35:00,5.83135,5.83227,5.82999,5.83069,72000000.0
2006-07-07 10:40:00,5.83042,5.83301,5.83009,5.83292,62000000.0
2006-07-07 10:45:00,5.8331,5.83699,5.83172,5.83569,55000000.0
2006-07-07 10:50:00,5.83499,5.83529,5.83282,5.83376,72000000.0
2006-07-07 10:55:00,5.83319,5.83478,5.83304,5.83391,49000000.0
2006-07-07 11:00:00,5.83394,5.83567,5.83317,5.83472,61000000.0
2006-07-07 11:05:00,5.83483,5.83485,5.83154,5.83217,71000000.0
2006-07-07 11:10:00,5.83262,5.833,5.83083,5.83208,67000000.0
2006-07-07 11:15:00,5.8324,5.83305,5.8306,5.83176,63000000.0
2006-07-07 11:20:00,5.83194,5.83369,5.83092,5.833,76000000.0
2006-07-07 11:25:00,5.83237,5.83277,5.83084,5.8311,64000000.0
2006-07-07 11:30:00,5.82989,5.83164,5.82892,5.83051,74000000.0
2006-07-07 11:35:00,5.83047,5.83094,5.82629,5.82738,60000000.0
2006-07-07 11:40:00,5.82766,5.83286,5.82727,5.83169,64000000.0
2006-07-07 11:45:00,5.83134,5.83222,5.83013,5.83169,62000000.0
2006-07-07 11:50:00,5.83156,5.8329,5.83013,5.83125,68000000.0
2006-07-07 11:55:00,5.83045,5.83241,5.83035,5.83035,52000000.0
2006-07-07 12:00:00,5.83087,5.83266,5.83017,5.83204,63000000.0
2006-07-07 12:05:00,5.83204,5.83268,5.83016,5.83143,61000000.0
2006-07-07 12:10:00,5.83138,5.83234,5.82993,5.83212,63000000.0
2006-07-07 12:15:00,5.83275,5.83322,5.8308,5.83136,56000000.0
2006-07-07 12:20:00,5.83124,5.83356,5.83104,5.83356,70000000.0
2006-07-07 12:25:00,5.83221,5.83439,5.8307,5.8322,57000000.0
2006-07-07 12:30:00,5.83231,5.83349,5.83125,5.83267,61000000.0
2006-07-07 12:35:00,5.83275,5.83381,5.83093,5.83306,64000000.0
2006-07-07 12:40:00,5.83313,5.8337,5.83147,5.83254,70000000.0
2006-07-07 12:45:00,5.83256,5.83389,5.8315,5.83209,65000000.0
2006-07-07 12:50:00,5.83178,5.83281,5.83084,5.83249,66000000.0
2006-07-07 12:55:00,5.83184,5.83453,5.83165,5.8338,62000000.0
2006-07-07 13:00:00,5.83294,5.83369,5.8299,5.83184,81000000.0
2006-07-07 13:05:00,5.83179,5.83245,5.82915,5.82994,77000000.0
2006-07-07 13:10:00,5.83003,5.83259,5.82894,5.83158,79000000.0
2006-07-07 13:15:00,5.83195,5.83211,5.82987,5.83175,63000000.0
2006-07-07 13:20:00,5.83132,5.83202,5.82917,5.83017,78000000.0
2006-07-07 13:25:00,5.82941,5.83322,5.82941,5.83245,62000000.0
2006-07-07 13:30:00,5.83274,5.83363,5.8309,5.83218,55000000.0
2006-07-07 13:35:00,5.83083,5.83263,5.83047,5.8319,65000000.0
2006-07-07 13:40:00,5.83285,5.83313,5.83091,5.83266,55000000.0
2006-07-07 13:45:00,5.83239,5.83326,5.83065,5.83309,64000000.0
2006-07-07 13:50:00,5.83139,5.83267,5.82908,5.8298,58000000.0
2006-07-07 13:55:00,5.82998,5.83273,5.82936,5.83271,59000000.0
2006-07-07 14:00:00,5.83409,5.83422,5.83118,5.83133,72000000.0
2006-07-07 14:05:00,5.83251,5.83322,5.82975,5.83052,60000000.0
2006-07-07 14:10:00,5.82874,5.83232,5.82869,5.83232,56000000.0
2006-07-07 14:15:00,5.83144,5.83229,5.82958,5.83104,76000000.0
2006-07-07 14:20:00,5.8309,5.83211,5.82876,5.82876,52000000.0
2006-07-07 14:25:00,5.82927,5.82979,5.81591,5.81591,65000000.0
2006-07-07 14:30:00,5.81371,5.81371,5.79788,5.80135,60000000.0
2006-07-07 14:35:00,5.80017,5.80231,5.79471,5.80148,63000000.0
2006-07-07 14:40:00,5.80205,5.80281,5.79729,5.80024,77000000.0
2006-07-07 14:45:00,5.80091,5.80823,5.79924,5.80801,56000000.0
2006-07-07 14:50:00,5.80753,5.80753,5.80181,5.80659,60000000.0
2006-07-07 14:55:00,5.80483,5.81498,5.80401,5.81231,71000000.0
2006-07-07 15:00:00,5.8122,5.81564,5.80755,5.8152,76000000.0
2006-07-07 15:05:00,5.81516,5.81834,5.81393,5.81399,68000000.0
2006-07-07 15:10:00,5.8135,5.81454,5.80987,5.80987,61000000.0
2006-07-07 15:15:00,5.80957,5.81146,5.80824,5.80861,68000000.0
2006-07-07 15:20:00,5.80934,5.81074,5.80809,5.81074,59000000.0
2006-07-07 15:25:00,5.8113,5.81251,5.80881,5.81117,71000000.0
2006-07-07 15:30:00,5.81013,5.81154,5.80599,5.8067,68000000.0
2006-07-07 15:35:00,5.80785,5.80967,5.8064,5.8087,52000000.0
2006-07-07 15:40:00,5.80925,5.81345,5.80899,5.81302,62000000.0
2006-07-07 15:45:00,5.81294,5.81311,5.80932,5.81168,81000000.0
2006-07-07 15:50:00,5.81214,5.81234,5.80882,5.81078,75000000.0
2006-07-07 15:55:00,5.81049,5.81105,5.80882,5.81055,74000000.0
2006-07-07 16:00:00,5.81099,5.81153,5.80773,5.81129,61000000.0
2006-07-07 16:05:00,5.81149,5.81419,5.81082,5.81276,70000000.0
2006-07-07 16:10:00,5.81345,5.81345,5.81051,5.81113,64000000.0
2006-07-07 16:15:00,5.81101,5.81193,5.80902,5.81007,66000000.0
2006-07-07 16:20:00,5.80996,5.81139,5.80812,5.80893,65000000.0
2006-07-07 16:25:00,5.80981,5.81093,5.80787,5.81067,51000000.0
2006-07-07 16:30:00,5.80899,5.81115,5.80766,5.80891,53000000.0
2006-07-07 16:35:00,5.80948,5.81052,5.80828,5.81021,78000000.0
2006-07-07 16:40:00,5.81008,5.81088,5.80794,5.80832,86000000.0
2006-07-07 16:45:00,5.80803,5.80963,5.80737,5.80921,59000000.0
2006-07-07 16:50:00,5.80794,5.80994,5.80675,5.80781,66000000.0
2006-07-07 16:55:00,5.80851,5.81166,5.80713,5.81103,52000000.0
2006-07-07 17:00:00,5.8111,5.81148,5.80913,5.81046,62000000.0
2006-07-07 17:05:00,5.81122,5.81188,5.80924,5.8095,73000000.0
2006-07-07 17:10:00,5.80945,5.81074,5.80842,5.80932,57000000.0
2006-07-07 17:15:00,5.80909,5.81096,5.80784,5.81004,71000000.0
2006-07-07 17:20:00,5.81016,5.81059,5.80812,5.8092,55000000.0
2006-07-07 17:25:00,5.80944,5.81015,5.80811,5.80929,62000000.0
2006-07-07 17:30:00,5.80856,5.81283,5.80828,5.81244,63000000.0
2006-07-07 17:35:00,5.81432,5.81672,5.81294,5.81443,64000000.0
2006-07-07 17:40:00,5.81475,5.81526,5.81297,5.81479,76000000.0
2006-07-07 17:45:00,5.81481,5.81796,5.81417,5.81565,60000000.0
2006-07-07 17:50:00,5.816,5.81764,5.81444,5.81486,86000000.0
2006-07-07 17:55:00,5.81465,5.81642,5.8115,5.8115,66000000.0
2006-07-07 18:00:00,5.81183,5.81357,5.81095,5.81178,72000000.0
2006-07-07 18:05:00,5.8116,5.81229,5.81026,5.81175,73000000.0
2006-07-07 18:10:00,5.81223,5.81337,5.81063,5.81266,58000000.0
2006-07-07 18:15:00,5.81231,5.81259,5.81074,5.81159,61000000.0
2006-07-07 18:20:00,5.81183,5.8125,5.80957,5.80972,63000000.0
2006-07-07 18:25:00,5.81051,5.81146,5.80984,5.81016,67000000.0
2006-07-07 18:30:00,5.80998,5.81108,5.80856,5.80856,65000000.0
2006-07-07 18:35:00,5.8092,5.81066,5.8089,5.81062,76000000.0
2006-07-07 18:40:00,5.81049,5.81123,5.8085,5.81044,67000000.0
2006-07-07 18:45:00,5.81061,5.81117,5.80892,5.81105,66000000.0
2006-07-07 18:50:00,5.81056,5.81104,5.80937,5.80937,63000000.0
2006-07-07 18:55:00,5.8095,5.81145,5.80905,5.81016,71000000.0
2006-07-07 19:00:00,5.8103,5.81142,5.80939,5.80991,70000000.0
2006-07-07 19:05:00,5.81009,5.81152,5.80838,5.80838,76000000.0
2006-07-07 19:10:00,5.80898,5.80999,5.80823,5.80857,68000000.0
2006-07-07 19:15:00,5.80912,5.80977,5.80692,5.8078,61000000.0
2006-07-07 19:20:00,5.80803,5.80945,5.80701,5.80814,72000000.0
2006-07-07 19:25:00,5.8075,5.80951,5.80686,5.80784,62000000.0
2006-07-07 19:30:00,5.80817,5.8096,5.80774,5.80887,66000000.0
2006-07-07 19:35:00,5.80799,5.80949,5.80748,5.80833,63000000.0
2006-07-07 19:40:00,5.80822,5.80925,5.80747,5.80908,70000000.0
2006-07-07 19:45:00,5.80754,5.80902,5.8071,5.80804,70000000.0
2006-07-07 19:50:00,5.80783,5.80973,5.80735,5.80932,71000000.0
2006-07-07 19:55:00,5.80915,5.80969,5.80784,5.80834,68000000.0
2006-07-07 20:00:00,5.80945,5.81051,5.80809,5.80918,67000000.0
2006-07-07 20:05:00,5.80912,5.81398,5.80863,5.81318,65000000.0
2006-07-07 20:10:00,5.81342,5.81488,5.81263,5.8134,66000000.0
2006-07-07 20:15:00,5.81353,5.81455,5.81235,5.81411,64000000.0
2006-07-07 20:20:00,5.81361,5.81416,5.8119,5.8134,65000000.0
2006-07-07 20:25:00,5.81289,5.81422,5.81179,5.81179,63000000.0
2006-07-07 20:30:00,5.81087,5.81309,5.81087,5.81205,59000000.0
2006-07-07 20:35:00,5.81166,5.81252,5.81052,5.81069,70000000.0
2006-07-07 20:40:00,5.81066,5.81331,5.81066,5.81276,89000000.0
2006-07-07 20:45:00,5.8121,5.81442,5.81122,5.81333,67000000.0
2006-07-07 20:50:00,5.81452,5.81492,5.8134,5.81379,62000000.0
2006-07-07 20:55:00,5.81353,5.81641,5.81318,5.81414,65000000.0
2006-07-07 21:00:00,5.81343,5.81344,5.81178,5.81297,72000000.0
2006-07-07 21:05:00,5.81341,5.81497,5.81225,5.81363,66000000.0
2006-07-07 21:10:00,5.81402,5.81443,5.81244,5.81305,62000000.0
2006-07-07 21:15:00,5.81348,5.81587,5.81332,5.81403,68000000.0
2006-07-07 21:20:00,5.81387,5.81489,5.8133,5.81374,52000000.0
2006-07-07 21:25:00,5.81349,5.81546,5.8129,5.81382,58000000.0
2006-07-07 21:30:00,5.81377,5.81572,5.81329,5.81457,59000000.0
2006-07-07 21:35:00,5.81469,5.81568,5.8128,5.81375,88000000.0
2006-07-07 21:40:00,5.81328,5.81495,5.81265,5.81495,65000000.0
2006-07-07 21:45:00,5.81455,5.81523,5.8128,5.81282,62000000.0
2006-07-07 21:50:00,5.8128,5.81461,5.81203,5.81218,62000000.0
2006-07-07 21:55:00,5.81414,5.81497,5.81324,5.81446,72000000.0
2006-07-07 22:00:00,5.8146,5.815,5.81232,5.81472,79000000.0
2006-07-07 22:05:00,5.81426,5.81577,5.8131,5.81436,67000000.0
2006-07-07 22:10:00,5.81443,5.81667,5.81403,5.81543,64000000.0
2006-07-07 22:15:00,5.81478,5.81679,5.81473,5.81532,69000000.0
2006-07-07 22:20:00,5.81584,5.81771,5.81513,5.81629,69000000.0
2006-07-07 22:25:00,5.81581,5.81834,5.81544,5.81599,63000000.0
2006-07-07 22:30:00,5.81577,5.81731,5.81368,5.81731,60000000.0
2006-07-07 22:35:00,5.81751,5.81751,5.81572,5.81572,56000000.0
2006-07-07 22:40:00,5.8161,5.81744,5.81507,5.81687,63000000.0
2006-07-07 22:45:00,5.81594,5.81748,5.81542,5.81605,68000000.0
2006-07-07 22:50:00,5.81591,5.81754,5.81572,5.81624,70000000.0
2006-07-07 22:55:00,5.81613,5.81751,5.81502,5.81532,64000000.0
2006-07-10 02:00:00,5.81665,5.81918,5.81652,5.8167,69000000.0
2006-07-10 02:05:00,5.81783,5.8192,5.81705,5.8192,73000000.0
2006-07-10 02:10:00,5.81784,5.82421,5.81768,5.82199,74000000.0
2006-07-10 02:15:00,5.82243,5.82604,5.82185,5.82524,70000000.0
2006-07-10 02:20:00,5.82524,5.82618,5.82314,5.82494,74000000.0
2006-07-10 02:25:00,5.82507,5.82577,5.82373,5.82456,59000000.0
2006-07-10 02:30:00,5.82415,5.82676,5.8237,5.82491,64000000.0
2006-07-10 02:35:00,5.8245,5.82546,5.82227,5.82237,71000000.0
2006-07-10 02:40:00,5.82222,5.82312,5.82073,5.82131,69000000.0
2006-07-10 02:45:00,5.82095,5.82391,5.81994,5.82303,69000000.0
2006-07-10 02:50:00,5.8229,5.82623,5.8228,5.82412,66000000.0
2006-07-10 02:55:00,5.82339,5.82583,5.82176,5.82467,65000000.0
2006-07-10 03:00:00,5.82466,5.82575,5.823,5.8234,67000000.0
2006-07-10 03:05:00,5.824,5.82549,5.82242,5.82388,68000000.0
2006-07-10 03:10:00,5.82365,5.82554,5.82295,5.82456,80000000.0
2006-07-10 03:15:00,5.82458,5.82518,5.82367,5.8239,50000000.0
2006-07-10 03:20:00,5.82388,5.8251,5.82323,5.82417,62000000.0
2006-07-10 03:25:00,5.8243,5.82525,5.82299,5.82375,71000000.0
2006-07-10 03:30:00,5.8239,5.82497,5.8227,5.82426,68000000.0
2006-07-10 03:35:00,5.82434,5.82434,5.82233,5.82303,60000000.0
2006-07-10 03:40:00,5.82436,5.82436,5.82013,5.82113,82000000.0
2006-07-10 03:45:00,5.82114,5.82262,5.82026,5.82171,53000000.0
2006-07-10 03:50:00,5.82083,5.82215,5.81916,5.82025,74000000.0
2006-07-10 03:55:00,5.82095,5.82182,5.81943,5.82115,63000000.0
2006-07-10 04:00:00,5.82111,5.82226,5.81991,5.82084,70000000.0
2006-07-10 04:05:00,5.82082,5.82283,5.82014,5.82229,66000000.0
2006-07-10 04:10:00,5.82221,5.82516,5.82129,5.82267,77000000.0
2006-07-10 04:15:00,5.82264,5.82516,5.82224,5.82516,57000000.0
2006-07-10 04:20:00,5.82491,5.82796,5.82468,5.82781,62000000.0
2006-07-10 04:25:00,5.82787,5.8279,5.82444,5.82614,53000000.0
2006-07-10 04:30:00,5.82557,5.82678,5.82374,5.82542,66000000.0
2006-07-10 04:35:00,5.82588,5.82588,5.8241,5.82417,64000000.0
2006-07-10 04:40:00,5.82414,5.82584,5.82413,5.82498,54000000.0
2006-07-10 04:45:00,5.82473,5.8248,5.82303,5.82311,63000000.0
2006-07-10 04:50:00,5.82356,5.82465,5.82258,5.823,71000000.0
2006-07-10 04:55:00,5.82309,5.82387,5.82235,5.82306,65000000.0
2006-07-10 05:00:00,5.82334,5.82367,5.82097,5.82168,62000000.0
2006-07-10 05:05:00,5.82191,5.82528,5.82095,5.82468,72000000.0
2006-07-10 05:10:00,5.82477,5.82516,5.8212,5.8221,59000000.0
2006-07-10 05:15:00,5.82109,5.82222,5.81852,5.82185,67000000.0
2006-07-10 05:20:00,5.8212,5.82232,5.82017,5.82069,79000000.0
2006-07-10 05:25:00,5.8217,5.82252,5.82079,5.82245,66000000.0
2006-07-10 05:30:00,5.82318,5.82462,5.82237,5.82403,76000000.0
2006-07-10 05:35:00,5.82334,5.82427,5.82184,5.82186,78000000.0
2006-07-10 05:40:00,5.82139,5.82439,5.82039,5.82383,61000000.0
2006-07-10 05:45:00,5.82424,5.82569,5.82303,5.8241,77000000.0
2006-07-10 05:50:00,5.82409,5.82516,5.82264,5.8228,62000000.0
2006-07-10 05:55:00,5.82302,5.82435,5.82258,5.82377,70000000.0
2006-07-10 06:00:00,5.82413,5.82416,5.82201,5.82292,77000000.0
2006-07-10 06:05:00,5.82288,5.82457,5.82267,5.8234,81000000.0
2006-07-10 06:10:00,5.8233,5.82448,5.82272,5.82327,73000000.0
2006-07-10 06:15:00,5.82297,5.82457,5.82186,5.82299,69000000.0
2006-07-10 06:20:00,5.82283,5.82373,5.821,5.82348,68000000.0
2006-07-10 06:25:00,5.82318,5.82387,5.822,5.82359,71000000.0
2006-07-10 06:30:00,5.82394,5.82403,5.82163,5.82248,58000000.0
2006-07-10 06:35:00,5.82174,5.8237,5.82117,5.82174,72000000.0
2006-07-10 06:40:00,5.82207,5.82332,5.82118,5.82148,71000000.0
2006-07-10 06:45:00,5.82134,5.82294,5.82121,5.82187,69000000.0
2006-07-10 06:50:00,5.82144,5.8233,5.82034,5.82243,56000000.0
2006-07-10 06:55:00,5.82217,5.82383,5.82109,5.82256,64000000.0
2006-07-10 07:00:00,5.82195,5.82345,5.82084,5.82233,58000000.0
2006-07-10 07:05:00,5.8221,5.82359,5.82161,5.82275,59000000.0
2006-07-10 07:10:00,5.82284,5.82471,5.82227,5.82273,82000000.0
2006-07-10 07:15:00,5.82296,5.82459,5.82186,5.82219,80000000.0
2006-07-10 07:20:00,5.82279,5.82424,5.82217,5.82259,76000000.0
2006-07-10 07:25:00,5.82265,5.824,5.82246,5.82305,78000000.0
2006-07-10 07:30:00,5.8226,5.82364,5.82127,5.8217,61000000.0
2006-07-10 07:35:00,5.82204,5.82271,5.82046,5.82225,63000000.0
2006-07-10 07:40:00,5.82204,5.82352,5.82142,5.82263,55000000.0
2006-07-10 07:45:00,5.82274,5.82412,5.82141,5.8222,59000000.0
2006-07-10 07:50:00,5.82187,5.82312,5.82124,5.8219,67000000.0
2006-07-10 07:55:00,5.82239,5.82573,5.82239,5.82524,62000000.0
2006-07-10 08:00:00,5.82547,5.82678,5.82292,5.82292,65000000.0
2006-07-10 08:05:00,5.8235,5.82497,5.82262,5.82368,73000000.0
2006-07-10 08:10:00,5.82263,5.82362,5.81736,5.8191,58000000.0
2006-07-10 08:15:00,5.81929,5.82006,5.81735,5.81807,59000000.0
2006-07-10 08:20:00,5.81955,5.8206,5.81809,5.81893,64000000.0
2006-07-10 08:25:00,5.81905,5.82026,5.81843,5.82,56000000.0
2006-07-10 08:30:00,5.82056,5.82076,5.81859,5.82013,62000000.0
2006-07-10 08:35:00,5.82168,5.82529,5.81999,5.82523,56000000.0
2006-07-10 08:40:00,5.82568,5.8278,5.82465,5.82485,58000000.0
2006-07-10 08:45:00,5.82476,5.82692,5.82356,5.82692,76000000.0
2006-07-10 08:50:00,5.82662,5.82689,5.82372,5.82443,81000000.0
2006-07-10 08:55:00,5.82325,5.82606,5.82325,5.82417,70000000.0
2006-07-10 09:00:00,5.82423,5.82544,5.82218,5.82298,62000000.0
2006-07-10 09:05:00,5.82332,5.82414,5.82222,5.82248,66000000.0
2006-07-10 09:10:00,5.8233,5.82474,5.81999,5.81999,67000000.0
2006-07-10 09:15:00,5.82054,5.8209,5.81825,5.81994,72000000.0
2006-07-10 09:20:00,5.81966,5.82079,5.81643,5.81752,74000000.0
2006-07-10 09:25:00,5.81837,5.81921,5.81739,5.81794,68000000.0
2006-07-10 09:30:00,5.81828,5.82103,5.81802,5.82044,69000000.0
2006-07-10 09:35:00,5.82057,5.8212,5.81929,5.82057,85000000.0
2006-07-10 09:40:00,5.82087,5.82302,5.81962,5.82221,74000000.0
2006-07-10 09:45:00,5.82254,5.82515,5.82186,5.82202,76000000.0
2006-07-10 09:50:00,5.82059,5.82168,5.81695,5.82145,74000000.0
2006-07-10 09:55:00,5.81993,5.82276,5.81876,5.82121,68000000.0
2006-07-10 10:00:00,5.82155,5.82334,5.82046,5.82247,75000000.0
2006-07-10 10:05:00,5.82251,5.82282,5.82055,5.8213,50000000.0
2006-07-10 10:10:00,5.82111,5.82132,5.81906,5.82007,70000000.0
2006-07-10 10:15:00,5.82035,5.82043,5.8185,5.81881,74000000.0
2006-07-10 10:20:00,5.81857,5.82056,5.81825,5.81876,60000000.0
2006-07-10 10:25:00,5.81897,5.8204,5.81639,5.81882,60000000.0
2006-07-10 10:30:00,5.81863,5.82054,5.81779,5.81888,57000000.0
2006-07-10 10:35:00,5.81917,5.82042,5.81839,5.81993,72000000.0
2006-07-10 10:40:00,5.82012,5.82181,5.81931,5.8215,62000000.0
2006-07-10 10:45:00,5.82087,5.8217,5.8193,5.82012,55000000.0
2006-07-10 10:50:00,5.82025,5.82123,5.81828,5.81903,72000000.0
2006-07-10 10:55:00,5.81921,5.8203,5.81811,5.81961,49000000.0
2006-07-10 11:00:00,5.81922,5.82082,5.8184,5.8189,61000000.0
2006-07-10 11:05:00,5.81932,5.82103,5.81874,5.81982,71000000.0
2006-07-10 11:10:00,5.81932,5.82051,5.81854,5.81902,67000000.0
2006-07-10 11:15:00,5.81891,5.82092,5.81801,5.82042,63000000.0
2006-07-10 11:20:00,5.82066,5.82529,5.82012,5.82353,76000000.0
2006-07-10 11:25:00,5.82527,5.83062,5.82418,5.83034,64000000.0
2006-07-10 11:30:00,5.8306,5.8334,5.82754,5.8334,74000000.0
2006-07-10 11:35:00,5.8338,5.8347,5.83084,5.83311,60000000.0
2006-07-10 11:40:00,5.83192,5.83277,5.82935,5.83213,64000000.0
2006-07-10 11:45:00,5.83148,5.83206,5.82942,5.83043,62000000.0
2006-07-10 11:50:00,5.83005,5.83198,5.82925,5.83007,68000000.0
2006-07-10 11:55:00,5.83022,5.8319,5.82995,5.83078,52000000.0
2006-07-10 12:00:00,5.83074,5.83137,5.82866,5.83075,63000000.0
2006-07-10 12:05:00,5.83081,5.83099,5.82863,5.83086,61000000.0
2006-07-10 12:10:00,5.83069,5.83101,5.82912,5.83091,63000000.0
2006-07-10 12:15:00,5.831,5.8311,5.8291,5.82973,56000000.0
2006-07-10 12:20:00,5.82866,5.83054,5.82856,5.82977,70000000.0
2006-07-10 12:25:00,5.82977,5.83061,5.82895,5.83004,57000000.0
2006-07-10 12:30:00,5.83048,5.83048,5.82831,5.82909,61000000.0
2006-07-10 12:35:00,5.82944,5.82989,5.82762,5.82828,64000000.0
2006-07-10 12:40:00,5.82858,5.8306,5.82805,5.8304,70000000.0
2006-07-10 12:45:00,5.83043,5.83435,5.82902,5.8327,65000000.0
2006-07-10 12:50:00,5.83292,5.83651,5.83112,5.8356,66000000.0
2006-07-10 12:55:00,5.8354,5.83563,5.83383,5.83489,62000000.0
2006-07-10 13:00:00,5.8341,5.84117,5.83407,5.84039,81000000.0
2006-07-10 13:05:00,5.84061,5.84346,5.839,5.8428,77000000.0
2006-07-10 13:10:00,5.84284,5.84393,5.84118,5.84201,79000000.0
2006-07-10 13:15:00,5.84199,5.84462,5.84089,5.84203,63000000.0
2006-07-10 13:20:00,5.84183,5.84282,5.83877,5.84005,78000000.0
2006-07-10 13:25:00,5.83992,5.84105,5.83883,5.84103,62000000.0
2006-07-10 13:30:00,5.84111,5.84311,5.83921,5.84311,55000000.0
2006-07-10 13:35:00,5.84338,5.84366,5.84035,5.84241,65000000.0
2006-07-10 13:40:00,5.84278,5.8439,5.84118,5.84332,55000000.0
2006-07-10 13:45:00,5.84366,5.84405,5.84152,5.84384,64000000.0
2006-07-10 13:50:00,5.84331,5.84399,5.84121,5.84358,58000000.0
2006-07-10 13:55:00,5.84325,5.84387,5.84081,5.84387,59000000.0
2006-07-10 14:00:00,5.84397,5.84405,5.84161,5.84327,72000000.0
2006-07-10 14:05:00,5.84313,5.8438,5.84164,5.84253,60000000.0
2006-07-10 14:10:00,5.8428,5.84359,5.84147,5.84316,56000000.0
2006-07-10 14:15:00,5.84341,5.8436,5.84073,5.84081,76000000.0
2006-07-10 14:20:00,5.84103,5.84439,5.84086,5.84383,52000000.0
2006-07-10 14:25:00,5.84358,5.84853,5.84284,5.8485,65000000.0
2006-07-10 14:30:00,5.84777,5.84832,5.8463,5.84787,60000000.0
2006-07-10 14:35:00,5.84746,5.8484,5.84555,5.8484,63000000.0
2006-07-10 14:40:00,5.8472,5.85204,5.84603,5.85146,77000000.0
2006-07-10 14:45:00,5.85129,5.85271,5.84873,5.85103,56000000.0
2006-07-10 14:50:00,5.85122,5.85423,5.84991,5.85228,60000000.0
2006-07-10 14:55:00,5.85183,5.8522,5.84855,5.85001,71000000.0
2006-07-10 15:00:00,5.84958,5.8504,5.84838,5.84938,76000000.0
2006-07-10 15:05:00,5.84956,5.85074,5.84861,5.84943,68000000.0
2006-07-10 15:10:00,5.84878,5.85084,5.84868,5.84974,61000000.0
2006-07-10 15:15:00,5.84933,5.85057,5.84819,5.84884,68000000.0
2006-07-10 15:20:00,5.84914,5.84914,5.84568,5.84756,59000000.0
2006-07-10 15:25:00,5.84731,5.85013,5.84625,5.84865,71000000.0
2006-07-10 15:30:00,5.84959,5.8529,5.8489,5.85255,68000000.0
2006-07-10 15:35:00,5.85276,5.85724,5.85066,5.85522,52000000.0
2006-07-10 15:40:00,5.85666,5.85732,5.85416,5.85453,62000000.0
2006-07-10 15:45:00,5.85435,5.85515,5.85145,5.85217,81000000.0
2006-07-10 15:50:00,5.85155,5.85289,5.85035,5.85254,75000000.0
2006-07-10 15:55:00,5.85342,5.85496,5.85159,5.85439,74000000.0
2006-07-10 16:00:00,5.85506,5.85573,5.8536,5.85459,61000000.0
2006-07-10 16:05:00,5.85476,5.85535,5.85139,5.85283,70000000.0
2006-07-10 16:10:00,5.85283,5.85399,5.8517,5.85246,64000000.0
2006-07-10 16:15:00,5.85282,5.85553,5.85188,5.85309,66000000.0
2006-07-10 16:20:00,5.85302,5.85728,5.85266,5.85662,65000000.0
2006-07-10 16:25:00,5.85672,5.85705,5.8527,5.85394,51000000.0
2006-07-10 16:30:00,5.8541,5.85459,5.8512,5.85261,53000000.0
2006-07-10 16:35:00,5.85285,5.85292,5.85015,5.85197,78000000.0
2006-07-10 16:40:00,5.8521,5.8521,5.84929,5.85189,86000000.0
2006-07-10 16:45:00,5.85166,5.85353,5.85085,5.85264,59000000.0
2006-07-10 16:50:00,5.85234,5.85347,5.85065,5.85123,66000000.0
2006-07-10 16:55:00,5.85139,5.85189,5.8497,5.8497,52000000.0
2006-07-10 17:00:00,5.85007,5.8509,5.84834,5.84834,62000000.0
2006-07-10 17:05:00,5.84885,5.84962,5.84665,5.84713,73000000.0
2006-07-10 17:10:00,5.84657,5.84861,5.84617,5.84742,57000000.0
2006-07-10 17:15:00,5.84741,5.84893,5.84649,5.84793,71000000.0
2006-07-10 17:20:00,5.84801,5.84836,5.84645,5.84665,55000000.0
2006-07-10 17:25:00,5.84662,5.84746,5.84443,5.84549,62000000.0
2006-07-10 17:30:00,5.84624,5.84754,5.84476,5.84592,63000000.0
2006-07-10 17:35:00,5.8463,5.84975,5.8463,5.8489,64000000.0
2006-07-10 17:40:00,5.84947,5.85134,5.84856,5.85083,76000000.0
2006-07-10 17:45:00,5.851,5.85156,5.8487,5.85093,60000000.0
2006-07-10 17:50:00,5.84996,5.85056,5.84605,5.84703,86000000.0
2006-07-10 17:55:00,5.84657,5.84666,5.84312,5.84391,66000000.0
2006-07-10 18:00:00,5.84395,5.84602,5.83916,5.83946,72000000.0
2006-07-10 18:05:00,5.83997,5.84536,5.83937,5.84485,73000000.0
2006-07-10 18:10:00,5.8456,5.84765,5.8447,5.84627,58000000.0
2006-07-10 18:15:00,5.84644,5.84982,5.84591,5.84945,61000000.0
2006-07-10 18:20:00,5.84918,5.85174,5.84754,5.85051,63000000.0
2006-07-10 18:25:00,5.85124,5.85153,5.84894,5.84992,67000000.0
2006-07-10 18:30:00,5.85113,5.85155,5.84924,5.84977,65000000.0
2006-07-10 18:35:00,5.85071,5.8518,5.84862,5.84949,76000000.0
2006-07-10 18:40:00,5.84932,5.85156,5.84858,5.85123,67000000.0
2006-07-10 18:45:00,5.85088,5.85221,5.84999,5.85187,66000000.0
2006-07-10 18:50:00,5.85167,5.85271,5.84892,5.84992,63000000.0
2006-07-10 18:55:00,5.85101,5.85106,5.84879,5.85021,71000000.0
2006-07-10 19:00:00,5.85144,5.85165,5.8495,5.85157,70000000.0
2006-07-10 19:05:00,5.85189,5.85189,5.8488,5.84939,76000000.0
2006-07-10 19:10:00,5.84937,5.85143,5.84773,5.84869,68000000.0
2006-07-10 19:15:00,5.84831,5.8518,5.84762,5.8507,61000000.0
2006-07-10 19:20:00,5.85084,5.85179,5.84955,5.85064,72000000.0
2006-07-10 19:25:00,5.8503,5.85222,5.84967,5.85039,62000000.0
2006-07-10 19:30:00,5.8505,5.85174,5.85006,5.85066,66000000.0
2006-07-10 19:35:00,5.85143,5.85239,5.85007,5.85093,63000000.0
2006-07-10 19:40:00,5.85101,5.85199,5.8497,5.85011,70000000.0
2006-07-10 19:45:00,5.85006,5.8526,5.85006,5.85169,70000000.0
2006-07-10 19:50:00,5.85316,5.85519,5.85221,5.8537,71000000.0
2006-07-10 19:55:00,5.85398,5.8545,5.85207,5.85285,68000000.0
2006-07-10 20:00:00,5.85297,5.85587,5.85269,5.85465,67000000.0
2006-07-10 20:05:00,5.85517,5.85539,5.8529,5.85344,65000000.0
2006-07-10 20:10:00,5.85442,5.8552,5.85247,5.85247,66000000.0
2006-07-10 20:15:00,5.85324,5.85431,5.85186,5.8535,64000000.0
2006-07-10 20:20:00,5.85413,5.85413,5.85157,5.8523,65000000.0
2006-07-10 20:25:00,5.85241,5.85286,5.8506,5.85241,63000000.0
2006-07-10 20:30:00,5.85142,5.85193,5.84981,5.85021,59000000.0
2006-07-10 20:35:00,5.85047,5.85204,5.84978,5.85064,70000000.0
2006-07-10 20:40:00,5.85068,5.85182,5.8497,5.85164,89000000.0
2006-07-10 20:45:00,5.85077,5.85283,5.84999,5.85138,67000000.0
2006-07-10 20:50:00,5.85163,5.85326,5.85104,5.85167,62000000.0
2006-07-10 20:55:00,5.85121,5.85326,5.85042,5.85225,65000000.0
2006-07-10 21:00:00,5.85243,5.85322,5.85009,5.85009,72000000.0
2006-07-10 21:05:00,5.84996,5.85236,5.84965,5.85236,66000000.0
2006-07-10 21:10:00,5.85226,5.85239,5.85008,5.851,62000000.0
2006-07-10 21:15:00,5.85097,5.85139,5.84934,5.85041,68000000.0
2006-07-10 21:20:00,5.85061,5.85061,5.84611,5.84627,52000000.0
2006-07-10 21:25:00,5.84647,5.84777,5.84514,5.84585,58000000.0
2006-07-10 21:30:00,5.84573,5.84825,5.84573,5.84732,59000000.0
2006-07-10 21:35:00,5.8476,5.85031,5.84757,5.84892,88000000.0
2006-07-10 21:40:00,5.84925,5.8514,5.84827,5.85012,65000000.0
2006-07-10 21:45:00,5.84985,5.85146,5.84952,5.85144,62000000.0
2006-07-10 21:50:00,5.85171,5.85171,5.84837,5.84981,62000000.0
2006-07-10 21:55:00,5.84964,5.85143,5.84908,5.84995,72000000.0
2006-07-10 22:00:00,5.84979,5.851,5.84844,5.84878,79000000.0
2006-07-10 22:05:00,5.84911,5.85091,5.8486,5.84997,67000000.0
2006-07-10 22:10:00,5.84985,5.85126,5.84886,5.85052,64000000.0
2006-07-10 22:15:00,5.85122,5.85156,5.84873,5.84991,69000000.0
2006-07-10 22:20:00,5.85035,5.85103,5.84857,5.8499,69000000.0
2006-07-10 22:25:00,5.84958,5.85087,5.84853,5.84968,63000000.0
2006-07-10 22:30:00,5.85012,5.85177,5.84919,5.85135,60000000.0
2006-07-10 22:35:00,5.85119,5.85192,5.84996,5.8502,56000000.0
2006-07-10 22:40:00,5.85046,5.85215,5.84985,5.85049,63000000.0
2006-07-10 22:45:00,5.85017,5.85209,5.84929,5.85067,68000000.0
2006-07-10 22:50:00,5.85081,5.85247,5.85035,5.85084,70000000.0
2006-07-10 22:55:00,5.85099,5.85454,5.85099,5.85418,64000000.0
2006-07-10 23:00:00,5.85477,5.85485,5.85254,5.85339,68000000.0
2006-07-10 23:05:00,5.85369,5.85382,5.85149,5.85332,60000000.0
2006-07-10 23:10:00,5.85269,5.85283,5.84967,5.85103,66000000.0
2006-07-10 23:15:00,5.85079,5.85139,5.84893,5.8503,65000000.0
2006-07-10 23:20:00,5.84963,5.85043,5.8477,5.84981,66000000.0
2006-07-10 23:25:00,5.84904,5.85009,5.84737,5.84853,64000000.0
2006-07-10 23:30:00,5.84819,5.85182,5.84819,5.85078,72000000.0
2006-07-10 23:35:00,5.84989,5.85196,5.84984,5.85035,62000000.0
2006-07-10 23:40:00,5.85082,5.85215,5.85024,5.85093,80000000.0
2006-07-10 23:45:00,5.85089,5.85114,5.84862,5.85068,76000000.0
2006-07-10 23:50:00,5.85076,5.85101,5.84887,5.85086,67000000.0
2006-07-10 23:55:00,5.85054,5.85069,5.84818,5.84836,76000000.0
2006-07-11 00:00:00,5.84887,5.85036,5.84829,5.84881,70000000.0
2006-07-11 00:05:00,5.8485,5.84946,5.84725,5.8492,62000000.0
2006-07-11 00:10:00,5.84804,5.84921,5.84687,5.84852,63000000.0
2006-07-11 00:15:00,5.84856,5.84922,5.84678,5.84797,65000000.0
2006-07-11 00:20:00,5.84803,5.85,5.84792,5.84948,60000000.0
2006-07-11 00:25:00,5.84915,5.85063,5.8478,5.84795,66000000.0
2006-07-11 00:30:00,5.84856,5.84921,5.84631,5.84735,64000000.0
2006-07-11 00:35:00,5.84746,5.84873,5.84637,5.84676,80000000.0
2006-07-11 00:40:00,5.84701,5.84806,5.84622,5.84639,61000000.0
2006-07-11 00:45:00,5.8466,5.84808,5.84604,5.84633,63000000.0
2006-07-11 00:50:00,5.84661,5.8481,5.84581,5.84675,60000000.0
2006-07-11 00:55:00,5.84716,5.84877,5.84642,5.84657,66000000.0
2006-07-11 01:00:00,5.84666,5.84888,5.84666,5.84762,63000000.0
2006-07-11 01:05:00,5.84916,5.84978,5.8475,5.84816,70000000.0
2006-07-11 01:10:00,5.84843,5.85093,5.84837,5.84837,55000000.0
2006-07-11 01:15:00,5.84792,5.84958,5.84653,5.8469,63000000.0
2006-07-11 01:20:00,5.84734,5.84902,5.84714,5.84902,59000000.0
2006-07-11 01:25:00,5.84907,5.84907,5.84615,5.84714,70000000.0
2006-07-11 01:30:00,5.84763,5.84993,5.84705,5.84844,68000000.0
2006-07-11 01:35:00,5.848,5.84929,5.84523,5.84537,71000000.0
2006-07-11 01:40:00,5.84538,5.84958,5.84522,5.84837,72000000.0
2006-07-11 01:45:00,5.8486,5.85005,5.84738,5.84961,68000000.0
2006-07-11 01:50:00,5.84953,5.84953,5.84752,5.84905,67000000.0
2006-07-11 01:55:00,5.84884,5.8506,5.84831,5.84945,61000000.0
2006-07-11 02:00:00,5.8495,5.85074,5.84755,5.84784,69000000.0
2006-07-11 02:05:00,5.84829,5.85048,5.84783,5.84942,73000000.0
2006-07-11 02:10:00,5.8492,5.85144,5.84874,5.85004,74000000.0
2006-07-11 02:15:00,5.85024,5.85101,5.84824,5.84979,70000000.0
2006-07-11 02:20:00,5.84966,5.84985,5.84777,5.84929,74000000.0
2006-07-11 02:25:00,5.85011,5.8515,5.84867,5.84987,59000000.0
2006-07-11 02:30:00,5.85014,5.85212,5.84993,5.85153,64000000.0
2006-07-11 02:35:00,5.85146,5.85166,5.849,5.84974,71000000.0
2006-07-11 02:40:00,5.85034,5.85166,5.84932,5.84994,69000000.0
2006-07-11 02:45:00,5.8496,5.85221,5.84928,5.85015,69000000.0
2006-07-11 02:50:00,5.85015,5.85232,5.84811,5.84998,66000000.0
2006-07-11 02:55:00,5.84946,5.85017,5.8473,5.84893,65000000.0
2006-07-11 03:00:00,5.84895,5.85003,5.84755,5.84978,67000000.0
2006-07-11 03:05:00,5.84948,5.85046,5.84756,5.84784,68000000.0
2006-07-11 03:10:00,5.84849,5.85039,5.84807,5.84856,80000000.0
2006-07-11 03:15:00,5.84819,5.84935,5.84717,5.84764,50000000.0
2006-07-11 03:20:00,5.84735,5.84964,5.84716,5.84837,62000000.0
2006-07-11 03:25:00,5.84836,5.84939,5.84686,5.84778,71000000.0
2006-07-11 03:30:00,5.84809,5.84891,5.8468,5.8474,68000000.0
2006-07-11 03:35:00,5.84728,5.84814,5.84598,5.8477,60000000.0
2006-07-11 03:40:00,5.84691,5.84766,5.84588,5.8466,82000000.0
2006-07-11 03:45:00,5.84652,5.84764,5.84577,5.84637,53000000.0
2006-07-11 03:50:00,5.84621,5.84813,5.84557,5.84559,74000000.0
2006-07-11 03:55:00,5.84534,5.84711,5.8452,5.84572,63000000.0
2006-07-11 04:00:00,5.84556,5.84712,5.84531,5.84683,70000000.0
2006-07-11 04:05:00,5.84689,5.84804,5.84598,5.84598,66000000.0
2006-07-11 04:10:00,5.84559,5.84847,5.84559,5.84679,77000000.0
2006-07-11 04:15:00,5.84705,5.84919,5.84705,5.8481,57000000.0
2006-07-11 04:20:00,5.84786,5.84894,5.84731,5.84736,62000000.0
2006-07-11 04:25:00,5.84719,5.84806,5.84665,5.84708,53000000.0
2006-07-11 04:30:00,5.84695,5.84872,5.84621,5.84736,66000000.0
2006-07-11 04:35:00,5.8471,5.8474,5.84606,5.84675,64000000.0
2006-07-11 04:40:00,5.84702,5.8487,5.8459,5.8476,54000000.0
2006-07-11 04:45:00,5.84777,5.84857,5.84629,5.84709,63000000.0
2006-07-11 04:50:00,5.84735,5.84905,5.84649,5.8472,71000000.0
2006-07-11 04:55:00,5.84691,5.84826,5.84563,5.84583,65000000.0
2006-07-11 05:00:00,5.84628,5.84854,5.84628,5.8474,62000000.0
2006-07-11 05:05:00,5.84671,5.85078,5.84671,5.84792,72000000.0
2006-07-11 05:10:00,5.84754,5.84881,5.84654,5.84879,59000000.0
2006-07-11 05:15:00,5.84889,5.84951,5.84628,5.84883,67000000.0
2006-07-11 05:20:00,5.84772,5.84975,5.84745,5.84899,79000000.0
2006-07-11 05:25:00,5.84863,5.85079,5.84793,5.84916,66000000.0
2006-07-11 05:30:00,5.84908,5.85063,5.84889,5.84979,76000000.0
2006-07-11 05:35:00,5.84979,5.85095,5.84843,5.84935,78000000.0
2006-07-11 05:40:00,5.84945,5.85066,5.84825,5.84941,61000000.0
2006-07-11 05:45:00,5.85029,5.85044,5.84875,5.84891,77000000.0
2006-07-11 05:50:00,5.85003,5.85052,5.84804,5.84822,62000000.0
2006-07-11 05:55:00,5.84765,5.85005,5.84747,5.8495,70000000.0
2006-07-11 06:00:00,5.84847,5.85025,5.84791,5.84905,77000000.0
2006-07-11 06:05:00,5.84962,5.84963,5.84731,5.84847,81000000.0
2006-07-11 06:10:00,5.84783,5.84913,5.84714,5.84801,73000000.0
2006-07-11 06:15:00,5.84754,5.8492,5.84754,5.84836,69000000.0
2006-07-11 06:20:00,5.84839,5.8488,5.84723,5.84808,68000000.0
2006-07-11 06:25:00,5.84825,5.84962,5.84737,5.84768,71000000.0
2006-07-11 06:30:00,5.84816,5.85063,5.84815,5.85036,58000000.0
2006-07-11 06:35:00,5.85018,5.85118,5.84893,5.84941,72000000.0
2006-07-11 06:40:00,5.84953,5.85092,5.84953,5.84977,71000000.0
2006-07-11 06:45:00,5.85019,5.85096,5.84875,5.84972,69000000.0
2006-07-11 06:50:00,5.84913,5.85077,5.84894,5.84946,56000000.0
2006-07-11 06:55:00,5.84983,5.85119,5.8488,5.85082,64000000.0
2006-07-11 07:00:00,5.85092,5.85242,5.84932,5.85227,58000000.0
2006-07-11 07:05:00,5.85203,5.85203,5.84843,5.84921,59000000.0
2006-07-11 07:10:00,5.85005,5.85085,5.84833,5.84888,82000000.0
2006-07-11 07:15:00,5.84935,5.85092,5.84906,5.84986,80000000.0
2006-07-11 07:20:00,5.85001,5.85078,5.84855,5.84978,76000000.0
2006-07-11 07:25:00,5.85034,5.85213,5.84897,5.85056,78000000.0
2006-07-11 07:30:00,5.84993,5.85287,5.84987,5.85126,61000000.0
2006-07-11 07:35:00,5.85171,5.85446,5.8514,5.85357,63000000.0
2006-07-11 07:40:00,5.85265,5.85353,5.85086,5.85305,55000000.0
2006-07-11 07:45:00,5.8535,5.85383,5.85218,5.85341,59000000.0
2006-07-11 07:50:00,5.85244,5.85447,5.85233,5.85316,67000000.0
2006-07-11 07:55:00,5.85287,5.85494,5.85217,5.85393,62000000.0
2006-07-11 08:00:00,5.85565,5.85579,5.85353,5.85481,65000000.0
2006-07-11 08:05:00,5.85483,5.85767,5.85429,5.85721,73000000.0
2006-07-11 08:10:00,5.85768,5.86039,5.85571,5.85639,58000000.0
2006-07-11 08:15:00,5.85662,5.85821,5.85531,5.8576,59000000.0
2006-07-11 08:20:00,5.8569,5.8576,5.85456,5.85477,64000000.0
2006-07-11 08:25:00,5.85527,5.85738,5.85348,5.85527,56000000.0
2006-07-11 08:30:00,5.85515,5.85775,5.85502,5.85617,62000000.0
2006-07-11 08:35:00,5.85655,5.85838,5.85604,5.85796,56000000.0
2006-07-11 08:40:00,5.85745,5.85745,5.8552,5.8557,58000000.0
2006-07-11 08:45:00,5.85529,5.856,5.85189,5.85514,76000000.0
2006-07-11 08:50:00,5.85501,5.86233,5.85378,5.86232,81000000.0
2006-07-11 08:55:00,5.86207,5.8647,5.86096,5.86448,70000000.0
2006-07-11 09:00:00,5.86437,5.8644,5.86063,5.86172,62000000.0
2006-07-11 09:05:00,5.86169,5.86169,5.85844,5.85999,66000000.0
2006-07-11 09:10:00,5.86036,5.86116,5.85564,5.85679,67000000.0
2006-07-11 09:15:00,5.85768,5.85768,5.85376,5.85376,72000000.0
2006-07-11 09:20:00,5.85408,5.85662,5.85378,5.8541,74000000.0
2006-07-11 09:25:00,5.85474,5.85516,5.8526,5.85432,68000000.0
2006-07-11 09:30:00,5.85537,5.85589,5.85347,5.85414,69000000.0
2006-07-11 09:35:00,5.85452,5.85452,5.85017,5.85161,85000000.0
2006-07-11 09:40:00,5.85102,5.85148,5.84848,5.84986,74000000.0
2006-07-11 09:45:00,5.85161,5.85219,5.84798,5.84943,76000000.0
2006-07-11 09:50:00,5.84937,5.8502,5.84778,5.84916,74000000.0
2006-07-11 09:55:00,5.84963,5.85089,5.84862,5.84862,68000000.0
2006-07-11 10:00:00,5.84909,5.85264,5.84886,5.85189,75000000.0
2006-07-11 10:05:00,5.85119,5.85323,5.85071,5.85167,50000000.0
2006-07-11 10:10:00,5.85153,5.85262,5.84825,5.84967,70000000.0
2006-07-11 10:15:00,5.84989,5.85034,5.84821,5.85026,74000000.0
2006-07-11 10:20:00,5.85071,5.85096,5.84905,5.85032,60000000.0
2006-07-11 10:25:00,5.84939,5.84994,5.84384,5.84485,60000000.0
2006-07-11 10:30:00,5.84619,5.8493,5.8458,5.84915,57000000.0
2006-07-11 10:35:00,5.84923,5.85076,5.847,5.84877,72000000.0
2006-07-11 10:40:00,5.84977,5.85088,5.84776,5.84987,62000000.0
2006-07-11 10:45:00,5.84985,5.85068,5.84793,5.84835,55000000.0
2006-07-11 10:50:00,5.84889,5.84995,5.84809,5.84917,72000000.0
2006-07-11 10:55:00,5.84908,5.8493,5.84689,5.84707,49000000.0
2006-07-11 11:00:00,5.84608,5.84631,5.84193,5.8436,61000000.0
2006-07-11 11:05:00,5.84291,5.84591,5.84283,5.84444,71000000.0
2006-07-11 11:10:00,5.84547,5.84717,5.84464,5.84672,67000000.0
2006-07-11 11:15:00,5.8466,5.84731,5.84528,5.84705,63000000.0
2006-07-11 11:20:00,5.84656,5.84751,5.8451,5.84704,76000000.0
2006-07-11 11:25:00,5.848,5.85383,5.8472,5.85383,64000000.0
2006-07-11 11:30:00,5.8542,5.85428,5.85096,5.8522,74000000.0
2006-07-11 11:35:00,5.85196,5.85366,5.84946,5.85327,60000000.0
2006-07-11 11:40:00,5.85377,5.85393,5.85093,5.85301,64000000.0
2006-07-11 11:45:00,5.85323,5.8543,5.85188,5.85319,62000000.0
2006-07-11 11:50:00,5.8534,5.8534,5.84933,5.8519,68000000.0
2006-07-11 11:55:00,5.8516,5.85185,5.84984,5.85144,52000000.0
2006-07-11 12:00:00,5.85013,5.85228,5.84904,5.85103,63000000.0
2006-07-11 12:05:00,5.85093,5.85093,5.84804,5.85,61000000.0
2006-07-11 12:10:00,5.85008,5.85103,5.84883,5.84997,63000000.0
2006-07-11 12:15:00,5.85005,5.85125,5.84883,5.85115,56000000.0
2006-07-11 12:20:00,5.85114,5.85375,5.85005,5.85354,70000000.0
2006-07-11 12:25:00,5.85286,5.85298,5.85099,5.85128,57000000.0
2006-07-11 12:30:00,5.85177,5.85301,5.85057,5.85214,61000000.0
2006-07-11 12:35:00,5.85172,5.85243,5.84985,5.84999,64000000.0
2006-07-11 12:40:00,5.84987,5.8513,5.84918,5.85005,70000000.0
2006-07-11 12:45:00,5.84992,5.85036,5.84818,5.85001,65000000.0
2006-07-11 12:50:00,5.84986,5.85108,5.8487,5.8494,66000000.0
2006-07-11 12:55:00,5.84976,5.85135,5.8489,5.85034,62000000.0
2006-07-11 13:00:00,5.85037,5.85115,5.84854,5.84987,81000000.0
2006-07-11 13:05:00,5.85067,5.85067,5.84841,5.85009,77000000.0
2006-07-11 13:10:00,5.85023,5.8506,5.84648,5.84783,79000000.0
2006-07-11 13:15:00,5.84726,5.84797,5.84518,5.84656,63000000.0
2006-07-11 13:20:00,5.84661,5.84717,5.84419,5.84454,78000000.0
2006-07-11 13:25:00,5.84451,5.84604,5.84348,5.84459,62000000.0
2006-07-11 13:30:00,5.84445,5.84643,5.84397,5.84632,55000000.0
2006-07-11 13:35:00,5.84651,5.84651,5.84355,5.84417,65000000.0
2006-07-11 13:40:00,5.8448,5.84678,5.84406,5.84472,55000000.0
2006-07-11 13:45:00,5.84589,5.84755,5.84424,5.84712,64000000.0
2006-07-11 13:50:00,5.84708,5.84713,5.84518,5.84518,58000000.0
2006-07-11 13:55:00,5.84519,5.84806,5.84519,5.84715,59000000.0
2006-07-11 14:00:00,5.8475,5.84839,5.84632,5.84737,72000000.0
2006-07-11 14:05:00,5.84846,5.84957,5.84685,5.84865,60000000.0
2006-07-11 14:10:00,5.84851,5.85074,5.8477,5.85022,56000000.0
2006-07-11 14:15:00,5.85029,5.85029,5.84648,5.84679,76000000.0
2006-07-11 14:20:00,5.84694,5.84849,5.84525,5.84639,52000000.0
2006-07-11 14:25:00,5.84617,5.84745,5.84517,5.84689,65000000.0
2006-07-11 14:30:00,5.84627,5.847,5.84356,5.847,60000000.0
2006-07-11 14:35:00,5.84654,5.84681,5.84482,5.84524,63000000.0
2006-07-11 14:40:00,5.8461,5.85015,5.84576,5.85015,77000000.0
2006-07-11 14:45:00,5.84898,5.85109,5.84831,5.84894,56000000.0
2006-07-11 14:50:00,5.84931,5.85068,5.84738,5.84792,60000000.0
2006-07-11 14:55:00,5.84831,5.85127,5.84831,5.85058,71000000.0
2006-07-11 15:00:00,5.85049,5.8561,5.84964,5.85512,76000000.0
2006-07-11 15:05:00,5.85559,5.8571,5.85447,5.85506,68000000.0
2006-07-11 15:10:00,5.85517,5.85959,5.85418,5.85959,61000000.0
2006-07-11 15:15:00,5.86033,5.86046,5.85215,5.85257,68000000.0
2006-07-11 15:20:00,5.85172,5.85194,5.84893,5.84998,59000000.0
2006-07-11 15:25:00,5.84874,5.84954,5.84188,5.84443,71000000.0
2006-07-11 15:30:00,5.84507,5.84772,5.84278,5.84625,68000000.0
2006-07-11 15:35:00,5.84545,5.84638,5.84326,5.84498,52000000.0
2006-07-11 15:40:00,5.846,5.85055,5.84597,5.84932,62000000.0
2006-07-11 15:45:00,5.84877,5.85122,5.84779,5.85004,81000000.0
2006-07-11 15:50:00,5.85023,5.8521,5.849,5.84952,75000000.0
2006-07-11 15:55:00,5.84966,5.85119,5.84886,5.84997,74000000.0
2006-07-11 16:00:00,5.85107,5.85107,5.84743,5.84783,61000000.0
2006-07-11 16:05:00,5.84829,5.84831,5.8464,5.84783,70000000.0
2006-07-11 16:10:00,5.84788,5.84902,5.84629,5.8476,64000000.0
2006-07-11 16:15:00,5.84733,5.84835,5.84517,5.84636,66000000.0
2006-07-11 16:20:00,5.84561,5.84741,5.84427,5.84522,65000000.0
2006-07-11 16:25:00,5.84637,5.84955,5.84557,5.84933,51000000.0
2006-07-11 16:30:00,5.85112,5.85136,5.84874,5.84984,53000000.0
2006-07-11 16:35:00,5.84958,5.84993,5.84722,5.84736,78000000.0
2006-07-11 16:40:00,5.84832,5.84872,5.84545,5.84585,86000000.0
2006-07-11 16:45:00,5.84725,5.84725,5.84361,5.84486,59000000.0
2006-07-11 16:50:00,5.84475,5.84687,5.84364,5.84614,66000000.0
2006-07-11 16:55:00,5.84551,5.84587,5.84306,5.84481,52000000.0
2006-07-11 17:00:00,5.84539,5.84599,5.84322,5.8454,62000000.0
2006-07-11 17:05:00,5.84557,5.84646,5.84319,5.84407,73000000.0
2006-07-11 17:10:00,5.84317,5.84367,5.84035,5.84255,57000000.0
2006-07-11 17:15:00,5.84201,5.84268,5.83915,5.84188,71000000.0
2006-07-11 17:20:00,5.84128,5.84581,5.84128,5.84543,55000000.0
2006-07-11 17:25:00,5.84501,5.84501,5.84224,5.84467,62000000.0
2006-07-11 17:30:00,5.84387,5.84614,5.84344,5.84467,63000000.0
2006-07-11 17:35:00,5.84468,5.84742,5.84468,5.84674,64000000.0
2006-07-11 17:40:00,5.8462,5.84735,5.84404,5.84576,76000000.0
2006-07-11 17:45:00,5.84499,5.84559,5.84062,5.84123,60000000.0
2006-07-11 17:50:00,5.84204,5.84405,5.84123,5.84405,86000000.0
2006-07-11 17:55:00,5.84389,5.84469,5.84168,5.84318,66000000.0
2006-07-11 18:00:00,5.84225,5.84354,5.84087,5.84313,72000000.0
2006-07-11 18:05:00,5.84297,5.84442,5.84185,5.84364,73000000.0
2006-07-11 18:10:00,5.84388,5.84444,5.84068,5.84068,58000000.0
2006-07-11 18:15:00,5.84154,5.84285,5.84,5.84113,61000000.0
2006-07-11 18:20:00,5.84078,5.84405,5.84023,5.84039,63000000.0
2006-07-11 18:25:00,5.84044,5.84461,5.84044,5.84328,67000000.0
2006-07-11 18:30:00,5.84423,5.84669,5.84291,5.84604,65000000.0
2006-07-11 18:35:00,5.84641,5.84838,5.84516,5.84667,76000000.0
2006-07-11 18:40:00,5.84581,5.84845,5.84521,5.84613,67000000.0
2006-07-11 18:45:00,5.84575,5.84783,5.84508,5.84753,66000000.0
2006-07-11 18:50:00,5.84725,5.84777,5.84597,5.84597,63000000.0
2006-07-11 18:55:00,5.84621,5.84751,5.84551,5.84559,71000000.0
2006-07-11 19:00:00,5.84631,5.8474,5.84516,5.84706,70000000.0
2006-07-11 19:05:00,5.84721,5.84733,5.8429,5.84385,76000000.0
2006-07-11 19:10:00,5.84296,5.84529,5.84279,5.84482,68000000.0
2006-07-11 19:15:00,5.84477,5.84568,5.84231,5.84357,61000000.0
2006-07-11 19:20:00,5.8428,5.84293,5.83785,5.83792,72000000.0
2006-07-11 19:25:00,5.83633,5.84147,5.83633,5.84106,62000000.0
2006-07-11 19:30:00,5.84065,5.84238,5.83908,5.83908,66000000.0
2006-07-11 19:35:00,5.84082,5.84248,5.839,5.84048,63000000.0
2006-07-11 19:40:00,5.84053,5.84122,5.83934,5.84043,70000000.0
2006-07-11 19:45:00,5.84036,5.84079,5.83682,5.8375,70000000.0
2006-07-11 19:50:00,5.83728,5.83855,5.83624,5.83824,71000000.0
2006-07-11 19:55:00,5.8375,5.84043,5.83737,5.83972,68000000.0
2006-07-11 20:00:00,5.83988,5.84166,5.83864,5.84026,67000000.0
2006-07-11 20:05:00,5.84002,5.84257,5.83935,5.8421,65000000.0
2006-07-11 20:10:00,5.84193,5.84347,5.8399,5.84003,66000000.0
2006-07-11 20:15:00,5.84091,5.84184,5.83936,5.84033,64000000.0
2006-07-11 20:20:00,5.84003,5.84099,5.83707,5.838,65000000.0
2006-07-11 20:25:00,5.839,5.84017,5.83749,5.83877,63000000.0
2006-07-11 20:30:00,5.83864,5.84056,5.83774,5.83972,59000000.0
2006-07-11 20:35:00,5.83875,5.83894,5.83699,5.83769,70000000.0
2006-07-11 20:40:00,5.8378,5.8378,5.83321,5.83511,89000000.0
2006-07-11 20:45:00,5.83483,5.83538,5.83358,5.83412,67000000.0
2006-07-11 20:50:00,5.8339,5.83611,5.83309,5.8356,62000000.0
2006-07-11 20:55:00,5.83509,5.83616,5.83391,5.83418,65000000.0
2006-07-11 21:00:00,5.83428,5.83584,5.83367,5.83479,72000000.0
2006-07-11 21:05:00,5.83425,5.83615,5.83335,5.83559,66000000.0
2006-07-11 21:10:00,5.83584,5.83661,5.83396,5.83621,62000000.0
2006-07-11 21:15:00,5.83582,5.83631,5.83325,5.83337,68000000.0
2006-07-11 21:20:00,5.83449,5.83469,5.83163,5.83274,52000000.0
2006-07-11 21:25:00,5.83364,5.83364,5.83107,5.83249,58000000.0
2006-07-11 21:30:00,5.83106,5.83484,5.83106,5.83421,59000000.0
2006-07-11 21:35:00,5.83438,5.83526,5.83284,5.8333,88000000.0
2006-07-11 21:40:00,5.83344,5.83506,5.83306,5.83398,65000000.0
2006-07-11 21:45:00,5.83377,5.83515,5.83295,5.83492,62000000.0
2006-07-11 21:50:00,5.83473,5.83607,5.83378,5.83516,62000000.0
2006-07-11 21:55:00,5.83468,5.83618,5.83174,5.83326,72000000.0
2006-07-11 22:00:00,5.83275,5.83484,5.83268,5.83446,79000000.0
2006-07-11 22:05:00,5.83474,5.83523,5.83326,5.83453,67000000.0
2006-07-11 22:10:00,5.83373,5.83545,5.83292,5.83292,64000000.0
2006-07-11 22:15:00,5.83476,5.83476,5.8316,5.83259,69000000.0
2006-07-11 22:20:00,5.8331,5.83378,5.83157,5.8327,69000000.0
2006-07-11 22:25:00,5.83256,5.8334,5.83119,5.83233,63000000.0
2006-07-11 22:30:00,5.83242,5.83352,5.83134,5.83226,60000000.0
2006-07-11 22:35:00,5.83173,5.83254,5.82948,5.83068,56000000.0
2006-07-11 22:40:00,5.83189,5.8339,5.83072,5.83095,63000000.0
2006-07-11 22:45:00,5.83086,5.83292,5.83065,5.83156,68000000.0
2006-07-11 22:50:00,5.83095,5.833,5.83087,5.83156,70000000.0
2006-07-11 22:55:00,5.83142,5.83361,5.8313,5.8334,64000000.0
2006-07-11 23:00:00,5.83233,5.83438,5.83174,5.83221,68000000.0
2006-07-11 23:05:00,5.83231,5.83487,5.83217,5.83393,60000000.0
2006-07-11 23:10:00,5.83365,5.83407,5.83252,5.83317,66000000.0
2006-07-11 23:15:00,5.83383,5.83478,5.83245,5.83283,65000000.0
2006-07-11 23:20:00,5.83319,5.83549,5.83278,5.83427,66000000.0
2006-07-11 23:25:00,5.83457,5.83702,5.83391,5.83549,64000000.0
2006-07-11 23:30:00,5.83603,5.83685,5.83531,5.83598,72000000.0
2006-07-11 23:35:00,5.83562,5.83765,5.83507,5.83765,62000000.0
2006-07-11 23:40:00,5.83783,5.83825,5.83614,5.83667,80000000.0
2006-07-11 23:45:00,5.83653,5.83803,5.83642,5.83803,76000000.0
2006-07-11 23:50:00,5.83785,5.8383,5.8355,5.83646,67000000.0
2006-07-11 23:55:00,5.83605,5.83699,5.83521,5.83628,76000000.0
2006-07-12 00:00:00,5.83632,5.83702,5.83517,5.83597,70000000.0
2006-07-12 00:05:00,5.83562,5.83769,5.83491,5.83694,62000000.0
2006-07-12 00:10:00,5.83699,5.83872,5.83634,5.83787,63000000.0
2006-07-12 00:15:00,5.83735,5.83823,5.83604,5.83636,65000000.0
2006-07-12 00:20:00,5.83608,5.83729,5.83478,5.83543,60000000.0
2006-07-12 00:25:00,5.8347,5.83574,5.8323,5.83277,66000000.0
2006-07-12 00:30:00,5.83287,5.83408,5.8324,5.83309,64000000.0
2006-07-12 00:35:00,5.83241,5.8341,5.83179,5.83291,80000000.0
2006-07-12 00:40:00,5.83332,5.83505,5.83197,5.8347,61000000.0
2006-07-12 00:45:00,5.83406,5.83615,5.83324,5.83481,63000000.0
2006-07-12 00:50:00,5.83495,5.83565,5.83315,5.83408,60000000.0
2006-07-12 00:55:00,5.83526,5.83745,5.83449,5.83546,66000000.0
2006-07-12 01:00:00,5.83696,5.83775,5.83494,5.83494,63000000.0
2006-07-12 01:05:00,5.8361,5.83788,5.83531,5.83721,70000000.0
2006-07-12 01:10:00,5.83702,5.8388,5.83595,5.83604,55000000.0
2006-07-12 01:15:00,5.83753,5.8381,5.83575,5.83685,63000000.0
2006-07-12 01:20:00,5.83667,5.83851,5.83616,5.8381,59000000.0
2006-07-12 01:25:00,5.83848,5.83865,5.83611,5.8378,70000000.0
2006-07-12 01:30:00,5.83845,5.83845,5.83584,5.83584,68000000.0
2006-07-12 01:35:00,5.83551,5.83769,5.83551,5.83632,71000000.0
2006-07-12 01:40:00,5.83649,5.8374,5.83484,5.83598,72000000.0
2006-07-12 01:45:00,5.83615,5.83722,5.83546,5.83607,68000000.0
2006-07-12 01:50:00,5.83654,5.83736,5.83468,5.83592,67000000.0
2006-07-12 01:55:00,5.83582,5.83798,5.83552,5.83669,61000000.0
2006-07-12 02:00:00,5.83681,5.83828,5.83554,5.83682,69000000.0
2006-07-12 02:05:00,5.83685,5.83824,5.8361,5.8361,73000000.0
2006-07-12 02:10:00,5.83578,5.84029,5.83578,5.8378,74000000.0
2006-07-12 02:15:00,5.8381,5.83985,5.83786,5.83882,70000000.0
2006-07-12 02:20:00,5.83876,5.83961,5.83695,5.83745,74000000.0
2006-07-12 02:25:00,5.83734,5.83945,5.83648,5.83933,59000000.0
2006-07-12 02:30:00,5.83769,5.8399,5.83679,5.83679,64000000.0
2006-07-12 02:35:00,5.83698,5.83945,5.83698,5.83718,71000000.0
2006-07-12 02:40:00,5.83727,5.83901,5.83605,5.8371,69000000.0
2006-07-12 02:45:00,5.83704,5.83783,5.83571,5.8364,69000000.0
2006-07-12 02:50:00,5.8377,5.83904,5.8365,5.83725,66000000.0
2006-07-12 02:55:00,5.83693,5.83922,5.83489,5.83489,65000000.0
2006-07-12 03:00:00,5.83551,5.83698,5.83487,5.83596,67000000.0
2006-07-12 03:05:00,5.83603,5.83634,5.83449,5.83634,68000000.0
2006-07-12 03:10:00,5.83767,5.83767,5.83478,5.835,80000000.0
2006-07-12 03:15:00,5.83486,5.83641,5.8344,5.83465,50000000.0
2006-07-12 03:20:00,5.83512,5.83691,5.83512,5.83654,62000000.0
2006-07-12 03:25:00,5.83601,5.83728,5.83472,5.83472,71000000.0
2006-07-12 03:30:00,5.83491,5.83914,5.83491,5.83758,68000000.0
2006-07-12 03:35:00,5.8375,5.83921,5.83671,5.83813,60000000.0
2006-07-12 03:40:00,5.83836,5.83879,5.83709,5.83736,82000000.0
2006-07-12 03:45:00,5.83736,5.83917,5.83736,5.83865,53000000.0
2006-07-12 03:50:00,5.83857,5.84147,5.83826,5.84079,74000000.0
2006-07-12 03:55:00,5.83938,5.84141,5.83915,5.84013,63000000.0
2006-07-12 04:00:00,5.83934,5.84172,5.83905,5.84021,70000000.0
2006-07-12 04:05:00,5.84039,5.84098,5.83846,5.83949,66000000.0
2006-07-12 04:10:00,5.83982,5.8418,5.83833,5.84013,77000000.0
2006-07-12 04:15:00,5.84048,5.84142,5.83863,5.83959,57000000.0
2006-07-12 04:20:00,5.83956,5.84069,5.83867,5.8396,62000000.0
2006-07-12 04:25:00,5.83947,5.84046,5.83835,5.839,53000000.0
2006-07-12 04:30:00,5.8395,5.84054,5.8386,5.83916,66000000.0
2006-07-12 04:35:00,5.83895,5.84,5.83683,5.83797,64000000.0
2006-07-12 04:40:00,5.83756,5.83974,5.83756,5.83854,54000000.0
2006-07-12 04:45:00,5.8388,5.83955,5.83733,5.83867,63000000.0
2006-07-12 04:50:00,5.83856,5.84017,5.83713,5.83924,71000000.0
2006-07-12 04:55:00,5.83908,5.84032,5.8377,5.8377,65000000.0
2006-07-12 05:00:00,5.83727,5.83747,5.83707,5.8372,62000000.0
2006-07-12 05:05:00,5.83743,5.83887,5.83706,5.83792,72000000.0
2006-07-12 05:10:00,5.8378,5.83796,5.83752,5.83791,59000000.0
2006-07-12 05:15:00,5.83777,5.83985,5.83716,5.8385,67000000.0
2006-07-12 05:20:00,5.83843,5.83912,5.83686,5.83712,79000000.0
2006-07-12 05:25:00,5.83653,5.83893,5.83653,5.83848,66000000.0
2006-07-12 05:30:00,5.83772,5.83933,5.83701,5.83816,76000000.0
2006-07-12 05:35:00,5.83779,5.83928,5.837,5.83812,78000000.0
2006-07-12 05:40:00,5.83805,5.83912,5.83682,5.83756,61000000.0
2006-07-12 05:45:00,5.8379,5.8383,5.83599,5.83599,77000000.0
2006-07-12 05:50:00,5.83621,5.8389,5.8361,5.83796,62000000.0
2006-07-12 05:55:00,5.83831,5.83965,5.83754,5.83944,70000000.0
2006-07-12 06:00:00,5.83868,5.83927,5.83757,5.83763,77000000.0
2006-07-12 06:05:00,5.83738,5.83918,5.83732,5.83864,81000000.0
2006-07-12 06:10:00,5.83825,5.8391,5.8374,5.8382,73000000.0
2006-07-12 06:15:00,5.83746,5.83902,5.83716,5.83779,69000000.0
2006-07-12 06:20:00,5.83725,5.83873,5.83659,5.83873,68000000.0
2006-07-12 06:25:00,5.83898,5.83903,5.83635,5.83635,71000000.0
2006-07-12 06:30:00,5.83645,5.83847,5.83602,5.83627,58000000.0
2006-07-12 06:35:00,5.83712,5.83742,5.83544,5.83684,72000000.0
2006-07-12 06:40:00,5.837,5.8383,5.83587,5.83591,71000000.0
2006-07-12 06:45:00,5.83621,5.83794,5.83585,5.8363,69000000.0
2006-07-12 06:50:00,5.83673,5.83764,5.83604,5.83709,56000000.0
2006-07-12 06:55:00,5.83661,5.83844,5.83598,5.83838,64000000.0
2006-07-12 07:00:00,5.83878,5.83892,5.83631,5.83843,58000000.0
2006-07-12 07:05:00,5.83835,5.83888,5.83658,5.83658,59000000.0
2006-07-12 07:10:00,5.8368,5.84557,5.8368,5.84084,82000000.0
2006-07-12 07:15:00,5.84146,5.84429,5.8371,5.83823,80000000.0
2006-07-12 07:20:00,5.83879,5.84462,5.83599,5.83985,76000000.0
2006-07-12 07:25:00,5.83977,5.84014,5.83507,5.83527,78000000.0
2006-07-12 07:30:00,5.83603,5.83869,5.83504,5.83712,61000000.0
2006-07-12 07:35:00,5.83697,5.83844,5.83528,5.83689,63000000.0
2006-07-12 07:40:00,5.83606,5.83762,5.83522,5.83702,55000000.0
2006-07-12 07:45:00,5.8363,5.83844,5.83546,5.83819,59000000.0
2006-07-12 07:50:00,5.83866,5.83866,5.83569,5.83668,67000000.0
2006-07-12 07:55:00,5.83731,5.83776,5.83576,5.83634,62000000.0
2006-07-12 08:00:00,5.83737,5.83799,5.83549,5.83631,65000000.0
2006-07-12 08:05:00,5.83624,5.83723,5.83475,5.83542,73000000.0
2006-07-12 08:10:00,5.83482,5.83658,5.83306,5.83376,58000000.0
2006-07-12 08:15:00,5.83419,5.83677,5.83327,5.83568,59000000.0
2006-07-12 08:20:00,5.83561,5.8368,5.8345,5.83472,64000000.0
2006-07-12 08:25:00,5.83488,5.83666,5.83447,5.83556,56000000.0
2006-07-12 08:30:00,5.83581,5.83713,5.83552,5.83645,62000000.0
2006-07-12 08:35:00,5.83684,5.83695,5.83073,5.83295,56000000.0
2006-07-12 08:40:00,5.83268,5.8348,5.8317,5.83356,58000000.0
2006-07-12 08:45:00,5.83504,5.83554,5.83197,5.83296,76000000.0
2006-07-12 08:50:00,5.83232,5.83347,5.83145,5.83301,81000000.0
2006-07-12 08:55:00,5.83289,5.83546,5.83211,5.8345,70000000.0
2006-07-12 09:00:00,5.83509,5.83695,5.83395,5.83659,62000000.0
2006-07-12 09:05:00,5.83774,5.83891,5.83666,5.83803,66000000.0
2006-07-12 09:10:00,5.83764,5.83909,5.8363,5.83813,67000000.0
2006-07-12 09:15:00,5.83801,5.83929,5.83671,5.83748,72000000.0
2006-07-12 09:20:00,5.83733,5.83887,5.8365,5.83785,74000000.0
2006-07-12 09:25:00,5.83797,5.8385,5.8367,5.83702,68000000.0
2006-07-12 09:30:00,5.83773,5.8408,5.83677,5.83953,69000000.0
2006-07-12 09:35:00,5.83965,5.84031,5.83784,5.8389,85000000.0
2006-07-12 09:40:00,5.83908,5.83989,5.83789,5.83819,74000000.0
2006-07-12 09:45:00,5.83844,5.84111,5.83844,5.84086,76000000.0
2006-07-12 09:50:00,5.84092,5.84222,5.84069,5.84187,74000000.0
2006-07-12 09:55:00,5.84233,5.84431,5.84214,5.84429,68000000.0
2006-07-12 10:00:00,5.84477,5.84477,5.84344,5.84397,75000000.0
2006-07-12 10:05:00,5.84387,5.84509,5.84311,5.84424,50000000.0
2006-07-12 10:10:00,5.84415,5.84514,5.84405,5.84449,70000000.0
2006-07-12 10:15:00,5.84426,5.84426,5.84331,5.84357,74000000.0
2006-07-12 10:20:00,5.84338,5.84422,5.84309,5.84309,60000000.0
2006-07-12 10:25:00,5.84271,5.84355,5.84259,5.8435,60000000.0
2006-07-12 10:30:00,5.84376,5.84911,5.84361,5.84851,57000000.0
2006-07-12 10:35:00,5.84851,5.849,5.8472,5.84873,72000000.0
2006-07-12 10:40:00,5.84897,5.85134,5.84853,5.85022,62000000.0
2006-07-12 10:45:00,5.84938,5.84956,5.84755,5.84755,55000000.0
2006-07-12 10:50:00,5.84702,5.84717,5.8456,5.84584,72000000.0
2006-07-12 10:55:00,5.8457,5.84591,5.84406,5.84502,49000000.0
2006-07-12 11:00:00,5.84436,5.84569,5.84291,5.84341,61000000.0
2006-07-12 11:05:00,5.84329,5.84537,5.84252,5.84386,71000000.0
2006-07-12 11:10:00,5.84421,5.84646,5.84419,5.84628,67000000.0
2006-07-12 11:15:00,5.84673,5.84681,5.84498,5.84567,63000000.0
2006-07-12 11:20:00,5.8457,5.84788,5.84569,5.84785,76000000.0
2006-07-12 11:25:00,5.84751,5.84853,5.84617,5.84741,64000000.0
2006-07-12 11:30:00,5.84772,5.84772,5.845,5.84586,74000000.0
2006-07-12 11:35:00,5.84606,5.84758,5.84479,5.84661,60000000.0
2006-07-12 11:40:00,5.8468,5.84813,5.84548,5.84774,64000000.0
2006-07-12 11:45:00,5.84759,5.84814,5.84556,5.8473,62000000.0
2006-07-12 11:50:00,5.84728,5.84854,5.84616,5.84854,68000000.0
2006-07-12 11:55:00,5.84814,5.85214,5.84775,5.85123,52000000.0
2006-07-12 12:00:00,5.85105,5.85371,5.8492,5.85119,63000000.0
2006-07-12 12:05:00,5.85117,5.85187,5.84821,5.84821,61000000.0
2006-07-12 12:10:00,5.84907,5.84964,5.84732,5.84939,63000000.0
2006-07-12 12:15:00,5.84932,5.84996,5.8462,5.84983,56000000.0
2006-07-12 12:20:00,5.85007,5.85069,5.84868,5.85061,70000000.0
2006-07-12 12:25:00,5.85124,5.85414,5.84955,5.85313,57000000.0
2006-07-12 12:30:00,5.85348,5.85496,5.85234,5.85421,61000000.0
2006-07-12 12:35:00,5.85452,5.85513,5.85234,5.8526,64000000.0
2006-07-12 12:40:00,5.85297,5.8548,5.85201,5.85356,70000000.0
2006-07-12 12:45:00,5.8535,5.85439,5.85161,5.85181,65000000.0
2006-07-12 12:50:00,5.85193,5.8533,5.85009,5.85228,66000000.0
2006-07-12 12:55:00,5.85211,5.85379,5.85116,5.85349,62000000.0
2006-07-12 13:00:00,5.85352,5.85373,5.85141,5.85163,81000000.0
2006-07-12 13:05:00,5.85141,5.85273,5.85127,5.85169,77000000.0
2006-07-12 13:10:00,5.85306,5.85329,5.85122,5.85245,79000000.0
2006-07-12 13:15:00,5.85295,5.85712,5.85111,5.8549,63000000.0
2006-07-12 13:20:00,5.85447,5.85629,5.85413,5.85564,78000000.0
2006-07-12 13:25:00,5.85596,5.86125,5.85533,5.86001,62000000.0
2006-07-12 13:30:00,5.85945,5.86071,5.85847,5.85903,55000000.0
2006-07-12 13:35:00,5.85907,5.86149,5.85773,5.85881,65000000.0
2006-07-12 13:40:00,5.85905,5.8592,5.85481,5.85481,55000000.0
2006-07-12 13:45:00,5.85557,5.85821,5.85471,5.85775,64000000.0
2006-07-12 13:50:00,5.85782,5.85937,5.85687,5.85799,58000000.0
2006-07-12 13:55:00,5.85822,5.85914,5.85714,5.85914,59000000.0
2006-07-12 14:00:00,5.859,5.8591,5.85609,5.85786,72000000.0
2006-07-12 14:05:00,5.8582,5.85981,5.85755,5.85916,60000000.0
2006-07-12 14:10:00,5.8593,5.85933,5.85659,5.85659,56000000.0
2006-07-12 14:15:00,5.85753,5.85789,5.85269,5.85333,76000000.0
2006-07-12 14:20:00,5.85268,5.85424,5.8518,5.85395,52000000.0
2006-07-12 14:25:00,5.85422,5.85445,5.85131,5.85254,65000000.0
2006-07-12 14:30:00,5.85416,5.87188,5.85416,5.86305,60000000.0
2006-07-12 14:35:00,5.86334,5.86449,5.85991,5.86329,63000000.0
2006-07-12 14:40:00,5.86279,5.86632,5.86194,5.86632,77000000.0
2006-07-12 14:45:00,5.86461,5.86834,5.86398,5.8669,56000000.0
2006-07-12 14:50:00,5.86594,5.86865,5.8626,5.86362,60000000.0
2006-07-12 14:55:00,5.86254,5.86336,5.86008,5.86076,71000000.0
2006-07-12 15:00:00,5.86203,5.86351,5.85838,5.86141,76000000.0
2006-07-12 15:05:00,5.86106,5.86254,5.86013,5.86196,68000000.0
2006-07-12 15:10:00,5.86254,5.86298,5.85979,5.861,61000000.0
2006-07-12 15:15:00,5.86093,5.8614,5.85933,5.8599,68000000.0
2006-07-12 15:20:00,5.86083,5.86197,5.85962,5.86107,59000000.0
2006-07-12 15:25:00,5.86103,5.86304,5.86011,5.86237,71000000.0
2006-07-12 15:30:00,5.86239,5.86412,5.8613,5.86196,68000000.0
2006-07-12 15:35:00,5.86293,5.86443,5.86183,5.86342,52000000.0
2006-07-12 15:40:00,5.8633,5.86539,5.86324,5.86433,62000000.0
2006-07-12 15:45:00,5.8636,5.86733,5.8628,5.86733,81000000.0
2006-07-12 15:50:00,5.86668,5.87135,5.86668,5.86963,75000000.0
2006-07-12 15:55:00,5.86948,5.87035,5.86682,5.86727,74000000.0
2006-07-12 16:00:00,5.86674,5.87393,5.86499,5.87344,61000000.0
2006-07-12 16:05:00,5.8741,5.87833,5.8716,5.87521,70000000.0
2006-07-12 16:10:00,5.87368,5.87667,5.87235,5.8742,64000000.0
2006-07-12 16:15:00,5.87341,5.87341,5.86939,5.872,66000000.0
2006-07-12 16:20:00,5.87233,5.87658,5.8721,5.87486,65000000.0
2006-07-12 16:25:00,5.87439,5.87524,5.8711,5.8716,51000000.0
2006-07-12 16:30:00,5.87148,5.87261,5.86867,5.87004,53000000.0
2006-07-12 16:35:00,5.87085,5.87183,5.86919,5.87118,78000000.0
2006-07-12 16:40:00,5.8707,5.87246,5.86896,5.87188,86000000.0
2006-07-12 16:45:00,5.8704,5.87422,5.8704,5.87257,59000000.0
2006-07-12 16:50:00,5.87346,5.87449,5.87152,5.87395,66000000.0
2006-07-12 16:55:00,5.87433,5.87596,5.87327,5.87382,52000000.0
2006-07-12 17:00:00,5.87285,5.87391,5.86975,5.87001,62000000.0
2006-07-12 17:05:00,5.87093,5.8714,5.86901,5.87052,73000000.0
2006-07-12 17:10:00,5.87066,5.87236,5.8696,5.87236,57000000.0
2006-07-12 17:15:00,5.8709,5.87337,5.87057,5.87321,71000000.0
2006-07-12 17:20:00,5.87248,5.87329,5.87089,5.87297,55000000.0
2006-07-12 17:25:00,5.87309,5.87342,5.87102,5.87122,62000000.0
2006-07-12 17:30:00,5.87126,5.87273,5.8692,5.87023,63000000.0
2006-07-12 17:35:00,5.87064,5.87077,5.8661,5.86892,64000000.0
2006-07-12 17:40:00,5.86903,5.87064,5.86714,5.8702,76000000.0
2006-07-12 17:45:00,5.87054,5.87164,5.86815,5.86891,60000000.0
2006-07-12 17:50:00,5.86941,5.87013,5.86793,5.86887,86000000.0
2006-07-12 17:55:00,5.86855,5.86957,5.86375,5.86491,66000000.0
2006-07-12 18:00:00,5.86494,5.86755,5.86435,5.86551,72000000.0
2006-07-12 18:05:00,5.86554,5.86554,5.86211,5.86359,73000000.0
2006-07-12 18:10:00,5.86436,5.86715,5.86334,5.86547,58000000.0
2006-07-12 18:15:00,5.86507,5.86631,5.86372,5.86382,61000000.0
2006-07-12 18:20:00,5.86385,5.8658,5.86309,5.86426,63000000.0
2006-07-12 18:25:00,5.86472,5.86606,5.86385,5.86556,67000000.0
2006-07-12 18:30:00,5.86556,5.86659,5.86418,5.86555,65000000.0
2006-07-12 18:35:00,5.86632,5.86775,5.86392,5.86678,76000000.0
2006-07-12 18:40:00,5.86699,5.87133,5.86583,5.87054,67000000.0
2006-07-12 18:45:00,5.87117,5.87193,5.86825,5.86879,66000000.0
2006-07-12 18:50:00,5.86973,5.87038,5.86727,5.86727,63000000.0
2006-07-12 18:55:00,5.86731,5.86943,5.86713,5.86794,71000000.0
2006-07-12 19:00:00,5.86808,5.86934,5.86628,5.86717,70000000.0
2006-07-12 19:05:00,5.86621,5.86753,5.86419,5.86504,76000000.0
2006-07-12 19:10:00,5.86413,5.86781,5.86413,5.86628,68000000.0
2006-07-12 19:15:00,5.86612,5.87036,5.86583,5.86991,61000000.0
2006-07-12 19:20:00,5.86928,5.87166,5.86829,5.87166,72000000.0
2006-07-12 19:25:00,5.87117,5.87342,5.87071,5.87145,62000000.0
2006-07-12 19:30:00,5.87247,5.87332,5.87088,5.87332,66000000.0
2006-07-12 19:35:00,5.87217,5.87295,5.87097,5.87137,63000000.0
2006-07-12 19:40:00,5.87123,5.8725,5.87023,5.87168,70000000.0
2006-07-12 19:45:00,5.87117,5.87118,5.86905,5.87051,70000000.0
2006-07-12 19:50:00,5.87059,5.87241,5.87018,5.87192,71000000.0
2006-07-12 19:55:00,5.87057,5.87176,5.86961,5.87063,68000000.0
2006-07-12 20:00:00,5.87042,5.87042,5.8678,5.86943,67000000.0
2006-07-12 20:05:00,5.86899,5.87174,5.86893,5.87103,65000000.0
2006-07-12 20:10:00,5.87091,5.87198,5.87007,5.87179,66000000.0
2006-07-12 20:15:00,5.87167,5.87216,5.87053,5.87089,64000000.0
2006-07-12 20:20:00,5.86987,5.87226,5.86965,5.8708,65000000.0
2006-07-12 20:25:00,5.87112,5.87186,5.86965,5.87052,63000000.0
2006-07-12 20:30:00,5.86988,5.87104,5.86829,5.86907,59000000.0
2006-07-12 20:35:00,5.86904,5.86988,5.86707,5.86837,70000000.0
2006-07-12 20:40:00,5.86742,5.86883,5.86655,5.86655,89000000.0
2006-07-12 20:45:00,5.86719,5.86927,5.86719,5.86906,67000000.0
2006-07-12 20:50:00,5.86784,5.869,5.86643,5.86782,62000000.0
2006-07-12 20:55:00,5.86828,5.86909,5.86619,5.86909,65000000.0
2006-07-12 21:00:00,5.86866,5.86895,5.86692,5.86728,72000000.0
2006-07-12 21:05:00,5.86708,5.86879,5.86685,5.86768,66000000.0
2006-07-12 21:10:00,5.86762,5.86908,5.86731,5.86753,62000000.0
2006-07-12 21:15:00,5.86872,5.86889,5.86671,5.86837,68000000.0
2006-07-12 21:20:00,5.86825,5.86905,5.86719,5.86849,52000000.0
2006-07-12 21:25:00,5.86815,5.86898,5.86638,5.86638,58000000.0
2006-07-12 21:30:00,5.86639,5.86849,5.86639,5.86704,59000000.0
2006-07-12 21:35:00,5.86732,5.86856,5.86625,5.86798,88000000.0
2006-07-12 21:40:00,5.86772,5.86852,5.86676,5.86739,65000000.0
2006-07-12 21:45:00,5.86731,5.86812,5.86606,5.8665,62000000.0
2006-07-12 21:50:00,5.86711,5.86831,5.86636,5.8669,62000000.0
2006-07-12 21:55:00,5.86714,5.86831,5.86639,5.86704,72000000.0
2006-07-12 22:00:00,5.86649,5.86882,5.86606,5.86614,79000000.0
2006-07-12 22:05:00,5.86598,5.86832,5.86589,5.8675,67000000.0
2006-07-12 22:10:00,5.86696,5.86854,5.86676,5.86764,64000000.0
2006-07-12 22:15:00,5.86689,5.86953,5.86689,5.86953,69000000.0
2006-07-12 22:20:00,5.86931,5.86931,5.86717,5.86845,69000000.0
2006-07-12 22:25:00,5.86806,5.86877,5.86637,5.86668,63000000.0
2006-07-12 22:30:00,5.86682,5.86827,5.86608,5.86827,60000000.0
2006-07-12 22:35:00,5.86846,5.86846,5.86595,5.86663,56000000.0
2006-07-12 22:40:00,5.86639,5.86886,5.86617,5.86673,63000000.0
2006-07-12 22:45:00,5.86694,5.86742,5.86463,5.8661,68000000.0
2006-07-12 22:50:00,5.86557,5.86738,5.86446,5.86588,70000000.0
2006-07-12 22:55:00,5.86626,5.86772,5.86472,5.86472,64000000.0
2006-07-12 23:00:00,5.86502,5.86772,5.86502,5.86641,68000000.0
2006-07-12 23:05:00,5.86594,5.86665,5.86461,5.8652,60000000.0
2006-07-12 23:10:00,5.86546,5.86716,5.86514,5.86547,66000000.0
2006-07-12 23:15:00,5.86595,5.86833,5.86595,5.86725,65000000.0
2006-07-12 23:20:00,5.86715,5.86867,5.86636,5.86807,66000000.0
2006-07-12 23:25:00,5.86783,5.86884,5.86629,5.86674,64000000.0
2006-07-12 23:30:00,5.8671,5.86901,5.86612,5.86758,72000000.0
2006-07-12 23:35:00,5.86863,5.8689,5.86615,5.86761,62000000.0
2006-07-12 23:40:00,5.86664,5.86828,5.86592,5.86699,80000000.0
2006-07-12 23:45:00,5.86682,5.86832,5.86588,5.86601,76000000.0
2006-07-12 23:50:00,5.86599,5.86693,5.86531,5.86656,67000000.0
2006-07-12 23:55:00,5.8664,5.8692,5.866,5.86653,76000000.0
2006-07-13 00:00:00,5.86669,5.86876,5.86521,5.86677,70000000.0
2006-07-13 00:05:00,5.86669,5.86815,5.86535,5.86596,62000000.0
2006-07-13 00:10:00,5.86565,5.86672,5.86475,5.86512,63000000.0
2006-07-13 00:15:00,5.86514,5.86681,5.86489,5.86528,65000000.0
2006-07-13 00:20:00,5.86553,5.86601,5.86461,5.86502,60000000.0
2006-07-13 00:25:00,5.86493,5.86657,5.86438,5.86612,66000000.0
2006-07-13 00:30:00,5.86513,5.8656,5.86367,5.8655,64000000.0
2006-07-13 00:35:00,5.86547,5.86562,5.86523,5.86557,80000000.0
2006-07-13 00:40:00,5.86572,5.86585,5.86368,5.86368,61000000.0
2006-07-13 00:45:00,5.86416,5.86568,5.86296,5.86316,63000000.0
2006-07-13 00:50:00,5.86357,5.86464,5.86305,5.86398,60000000.0
2006-07-13 00:55:00,5.86428,5.86523,5.86153,5.86153,66000000.0
2006-07-13 01:00:00,5.86139,5.86326,5.8606,5.86198,63000000.0
2006-07-13 01:05:00,5.86199,5.86317,5.86066,5.86123,70000000.0
2006-07-13 01:10:00,5.86124,5.86475,5.86124,5.86318,55000000.0
2006-07-13 01:15:00,5.864,5.86631,5.86296,5.86542,63000000.0
2006-07-13 01:20:00,5.86563,5.8663,5.86256,5.86334,59000000.0
2006-07-13 01:25:00,5.86316,5.86461,5.86256,5.86308,70000000.0
2006-07-13 01:30:00,5.86311,5.86517,5.86285,5.86386,68000000.0
2006-07-13 01:35:00,5.86369,5.86497,5.86265,5.86384,71000000.0
2006-07-13 01:40:00,5.86403,5.86491,5.8625,5.86258,72000000.0
2006-07-13 01:45:00,5.8627,5.86587,5.8627,5.86478,68000000.0
2006-07-13 01:50:00,5.86474,5.8667,5.86443,5.86643,67000000.0
2006-07-13 01:55:00,5.86584,5.86968,5.86584,5.86819,61000000.0
2006-07-13 02:00:00,5.86759,5.86872,5.86694,5.86734,69000000.0
2006-07-13 02:05:00,5.86727,5.86832,5.86637,5.86698,73000000.0
2006-07-13 02:10:00,5.86671,5.86856,5.86627,5.86627,74000000.0
2006-07-13 02:15:00,5.86634,5.86851,5.86587,5.86721,70000000.0
2006-07-13 02:20:00,5.86724,5.86942,5.8667,5.86772,74000000.0
2006-07-13 02:25:00,5.86799,5.86918,5.86728,5.86789,59000000.0
2006-07-13 02:30:00,5.86793,5.86843,5.86519,5.86572,64000000.0
2006-07-13 02:35:00,5.86547,5.86693,5.86504,5.86514,71000000.0
2006-07-13 02:40:00,5.86552,5.86667,5.86428,5.86574,69000000.0
2006-07-13 02:45:00,5.86442,5.86568,5.86361,5.86468,69000000.0
2006-07-13 02:50:00,5.8647,5.86677,5.86382,5.86552,66000000.0
2006-07-13 02:55:00,5.86589,5.86695,5.86439,5.86514,65000000.0
2006-07-13 03:00:00,5.86494,5.86595,5.86382,5.86391,67000000.0
2006-07-13 03:05:00,5.86442,5.86465,5.86271,5.86399,68000000.0
2006-07-13 03:10:00,5.86427,5.86634,5.86081,5.86232,80000000.0
2006-07-13 03:15:00,5.86122,5.8622,5.86081,5.86127,50000000.0
2006-07-13 03:20:00,5.86072,5.86392,5.86034,5.86311,62000000.0
2006-07-13 03:25:00,5.86489,5.86506,5.86226,5.86247,71000000.0
2006-07-13 03:30:00,5.86205,5.86287,5.85922,5.85952,68000000.0
2006-07-13 03:35:00,5.86072,5.86153,5.85929,5.86024,60000000.0
2006-07-13 03:40:00,5.86046,5.86155,5.85888,5.86011,82000000.0
2006-07-13 03:45:00,5.86102,5.86204,5.85933,5.86045,53000000.0
2006-07-13 03:50:00,5.86022,5.86085,5.85828,5.86067,74000000.0
2006-07-13 03:55:00,5.86059,5.8608,5.85837,5.85925,63000000.0
2006-07-13 04:00:00,5.85853,5.85916,5.85673,5.85748,70000000.0
2006-07-13 04:05:00,5.85793,5.85983,5.8577,5.8591,66000000.0
2006-07-13 04:10:00,5.85776,5.86107,5.85776,5.85992,77000000.0
2006-07-13 04:15:00,5.86074,5.86274,5.85992,5.86187,57000000.0
2006-07-13 04:20:00,5.86182,5.86228,5.86032,5.86053,62000000.0
2006-07-13 04:25:00,5.86057,5.86165,5.86029,5.86031,53000000.0
2006-07-13 04:30:00,5.86051,5.8623,5.86032,5.86121,66000000.0
2006-07-13 04:35:00,5.86115,5.86205,5.86006,5.86081,64000000.0
2006-07-13 04:40:00,5.86081,5.86168,5.85997,5.86067,54000000.0
2006-07-13 04:45:00,5.86116,5.86137,5.85951,5.85997,63000000.0
2006-07-13 04:50:00,5.85991,5.86051,5.85858,5.85886,71000000.0
2006-07-13 04:55:00,5.85885,5.86116,5.85868,5.86045,65000000.0
2006-07-13 05:00:00,5.86066,5.86248,5.86015,5.86179,62000000.0
2006-07-13 05:05:00,5.86106,5.86244,5.85988,5.86139,72000000.0
2006-07-13 05:10:00,5.86104,5.86265,5.86044,5.86214,59000000.0
2006-07-13 05:15:00,5.86256,5.86286,5.86056,5.86286,67000000.0
2006-07-13 05:20:00,5.86296,5.86302,5.86024,5.86043,79000000.0
2006-07-13 05:25:00,5.8609,5.86389,5.8609,5.86266,66000000.0
2006-07-13 05:30:00,5.86267,5.86453,5.86181,5.86283,76000000.0
2006-07-13 05:35:00,5.86295,5.86376,5.86149,5.8617,78000000.0
2006-07-13 05:40:00,5.86163,5.8631,5.86069,5.86093,61000000.0
2006-07-13 05:45:00,5.8623,5.8626,5.86047,5.86192,77000000.0
2006-07-13 05:50:00,5.86231,5.86282,5.85977,5.85977,62000000.0
2006-07-13 05:55:00,5.85999,5.86186,5.85999,5.86084,70000000.0
2006-07-13 06:00:00,5.86113,5.86189,5.85959,5.8612,77000000.0
2006-07-13 06:05:00,5.861,5.86214,5.85945,5.86063,81000000.0
2006-07-13 06:10:00,5.86033,5.86212,5.85952,5.86081,73000000.0
2006-07-13 06:15:00,5.86175,5.86247,5.85903,5.86014,69000000.0
2006-07-13 06:20:00,5.86006,5.86246,5.85977,5.86246,68000000.0
2006-07-13 06:25:00,5.86255,5.86345,5.86108,5.86219,71000000.0
2006-07-13 06:30:00,5.86251,5.86454,5.86197,5.86318,58000000.0
2006-07-13 06:35:00,5.86333,5.86333,5.86111,5.86287,72000000.0
2006-07-13 06:40:00,5.86338,5.86338,5.86096,5.86274,71000000.0
2006-07-13 06:45:00,5.86239,5.86276,5.86028,5.86117,69000000.0
2006-07-13 06:50:00,5.86089,5.86175,5.85971,5.86074,56000000.0
2006-07-13 06:55:00,5.86099,5.86371,5.86033,5.8618,64000000.0
2006-07-13 07:00:00,5.86205,5.86218,5.8602,5.86188,58000000.0
2006-07-13 07:05:00,5.86167,5.86234,5.86014,5.86136,59000000.0
2006-07-13 07:10:00,5.86203,5.8622,5.85997,5.86136,82000000.0
2006-07-13 07:15:00,5.86182,5.86234,5.86025,5.86038,80000000.0
2006-07-13 07:20:00,5.861,5.86245,5.86032,5.86072,76000000.0
2006-07-13 07:25:00,5.86128,5.86302,5.86043,5.86175,78000000.0
2006-07-13 07:30:00,5.86088,5.86236,5.86055,5.86096,61000000.0
2006-07-13 07:35:00,5.86151,5.86231,5.86028,5.86036,63000000.0
2006-07-13 07:40:00,5.86018,5.86167,5.85889,5.85979,55000000.0
2006-07-13 07:45:00,5.85873,5.86077,5.85815,5.86077,59000000.0
2006-07-13 07:50:00,5.8605,5.86226,5.85887,5.86192,67000000.0
2006-07-13 07:55:00,5.86188,5.86297,5.86042,5.86042,62000000.0
2006-07-13 08:00:00,5.8605,5.86185,5.86023,5.86156,65000000.0
2006-07-13 08:05:00,5.86163,5.86204,5.85964,5.86093,73000000.0
2006-07-13 08:10:00,5.86041,5.86156,5.85933,5.8609,58000000.0
2006-07-13 08:15:00,5.86139,5.86302,5.86062,5.86077,59000000.0
2006-07-13 08:20:00,5.86095,5.86445,5.86056,5.86341,64000000.0
2006-07-13 08:25:00,5.86374,5.86466,5.86226,5.86265,56000000.0
2006-07-13 08:30:00,5.86288,5.86396,5.86089,5.86296,62000000.0
2006-07-13 08:35:00,5.86337,5.86718,5.86337,5.86612,56000000.0
2006-07-13 08:40:00,5.86604,5.86791,5.86523,5.86612,58000000.0
2006-07-13 08:45:00,5.86733,5.86824,5.86525,5.86747,76000000.0
2006-07-13 08:50:00,5.86683,5.86742,5.86478,5.86533,81000000.0
2006-07-13 08:55:00,5.86554,5.86595,5.86148,5.86232,70000000.0
2006-07-13 09:00:00,5.86184,5.86206,5.85596,5.85692,62000000.0
2006-07-13 09:05:00,5.85865,5.85981,5.85672,5.85944,66000000.0
2006-07-13 09:10:00,5.85853,5.85941,5.85379,5.85409,67000000.0
2006-07-13 09:15:00,5.85499,5.85722,5.85434,5.85576,72000000.0
2006-07-13 09:20:00,5.8568,5.86168,5.85586,5.86029,74000000.0
2006-07-13 09:25:00,5.85919,5.86079,5.85764,5.85917,68000000.0
2006-07-13 09:30:00,5.85799,5.85894,5.85426,5.85617,69000000.0
2006-07-13 09:35:00,5.85692,5.85796,5.85457,5.85458,85000000.0
2006-07-13 09:40:00,5.85382,5.85596,5.85279,5.85465,74000000.0
2006-07-13 09:45:00,5.85512,5.85656,5.85345,5.85488,76000000.0
2006-07-13 09:50:00,5.85481,5.85672,5.85462,5.8566,74000000.0
2006-07-13 09:55:00,5.85693,5.85858,5.85592,5.85851,68000000.0
2006-07-13 10:00:00,5.85846,5.85848,5.85444,5.85564,75000000.0
2006-07-13 10:05:00,5.85658,5.85747,5.85529,5.8565,50000000.0
2006-07-13 10:10:00,5.85642,5.85944,5.85596,5.85944,70000000.0
2006-07-13 10:15:00,5.85996,5.8617,5.85809,5.85856,74000000.0
2006-07-13 10:20:00,5.85815,5.86006,5.85549,5.85681,60000000.0
2006-07-13 10:25:00,5.85668,5.85792,5.85528,5.85778,60000000.0
2006-07-13 10:30:00,5.85792,5.85874,5.85614,5.85781,57000000.0
2006-07-13 10:35:00,5.85638,5.85718,5.85372,5.85539,72000000.0
2006-07-13 10:40:00,5.85636,5.85741,5.85478,5.85639,62000000.0
2006-07-13 10:45:00,5.85637,5.85832,5.85523,5.85675,55000000.0
2006-07-13 10:50:00,5.8567,5.85855,5.85597,5.85853,72000000.0
2006-07-13 10:55:00,5.85791,5.85988,5.85701,5.85959,49000000.0
2006-07-13 11:00:00,5.859,5.85948,5.85636,5.85707,61000000.0
2006-07-13 11:05:00,5.85867,5.85978,5.85639,5.85837,71000000.0
2006-07-13 11:10:00,5.85994,5.86312,5.85865,5.86014,67000000.0
2006-07-13 11:15:00,5.86116,5.86192,5.85947,5.85995,63000000.0
2006-07-13 11:20:00,5.85942,5.86064,5.85793,5.85969,76000000.0
2006-07-13 11:25:00,5.85945,5.86077,5.85795,5.86032,64000000.0
2006-07-13 11:30:00,5.86017,5.86165,5.85927,5.86048,74000000.0
2006-07-13 11:35:00,5.86027,5.86112,5.8583,5.85976,60000000.0
2006-07-13 11:40:00,5.85935,5.86096,5.85874,5.86035,64000000.0
2006-07-13 11:45:00,5.8598,5.86142,5.85886,5.86041,62000000.0
2006-07-13 11:50:00,5.86226,5.86745,5.86062,5.86682,68000000.0
2006-07-13 11:55:00,5.86645,5.86781,5.86427,5.86586,52000000.0
2006-07-13 12:00:00,5.8666,5.87016,5.86512,5.86953,63000000.0
2006-07-13 12:05:00,5.86974,5.87108,5.86877,5.86975,61000000.0
2006-07-13 12:10:00,5.86894,5.87009,5.86736,5.86854,63000000.0
2006-07-13 12:15:00,5.86879,5.869,5.86684,5.86809,56000000.0
2006-07-13 12:20:00,5.86741,5.8692,5.86693,5.86889,70000000.0
2006-07-13 12:25:00,5.86864,5.86876,5.86631,5.86811,57000000.0
2006-07-13 12:30:00,5.86894,5.86903,5.86662,5.86715,61000000.0
2006-07-13 12:35:00,5.86701,5.87228,5.86682,5.87049,64000000.0
2006-07-13 12:40:00,5.87044,5.87163,5.86852,5.86923,70000000.0
2006-07-13 12:45:00,5.87065,5.87078,5.86782,5.86908,65000000.0
2006-07-13 12:50:00,5.86994,5.8711,5.86897,5.87002,66000000.0
2006-07-13 12:55:00,5.86888,5.87384,5.86888,5.8738,62000000.0
2006-07-13 13:00:00,5.87372,5.87379,5.87033,5.87104,81000000.0
2006-07-13 13:05:00,5.87098,5.8727,5.87056,5.87206,77000000.0
2006-07-13 13:10:00,5.87098,5.87219,5.87024,5.87159,79000000.0
2006-07-13 13:15:00,5.87146,5.87392,5.87066,5.87332,63000000.0
2006-07-13 13:20:00,5.8727,5.87313,5.8699,5.87147,78000000.0
2006-07-13 13:25:00,5.87321,5.87522,5.87265,5.87386,62000000.0
2006-07-13 13:30:00,5.87459,5.8748,5.87078,5.87147,55000000.0
2006-07-13 13:35:00,5.87135,5.87221,5.87013,5.87064,65000000.0
2006-07-13 13:40:00,5.87043,5.87083,5.86804,5.86939,55000000.0
2006-07-13 13:45:00,5.86845,5.87033,5.86771,5.87033,64000000.0
2006-07-13 13:50:00,5.86952,5.87046,5.86821,5.87021,58000000.0
2006-07-13 13:55:00,5.87084,5.87166,5.86938,5.87166,59000000.0
2006-07-13 14:00:00,5.87069,5.87132,5.86937,5.86959,72000000.0
2006-07-13 14:05:00,5.86929,5.8707,5.86796,5.8695,60000000.0
2006-07-13 14:10:00,5.86814,5.87164,5.86814,5.87164,56000000.0
2006-07-13 14:15:00,5.87142,5.8716,5.86943,5.87062,76000000.0
2006-07-13 14:20:00,5.8721,5.8734,5.86958,5.87175,52000000.0
2006-07-13 14:25:00,5.87204,5.87294,5.87021,5.87204,65000000.0
2006-07-13 14:30:00,5.87119,5.87183,5.86819,5.87011,60000000.0
2006-07-13 14:35:00,5.86901,5.87123,5.86821,5.86962,63000000.0
2006-07-13 14:40:00,5.86973,5.87066,5.86239,5.86398,77000000.0
2006-07-13 14:45:00,5.86407,5.86516,5.86268,5.86386,56000000.0
2006-07-13 14:50:00,5.86507,5.86525,5.86308,5.86308,60000000.0
2006-07-13 14:55:00,5.8632,5.86776,5.86291,5.86722,71000000.0
2006-07-13 15:00:00,5.86648,5.86911,5.86514,5.86809,76000000.0
2006-07-13 15:05:00,5.86801,5.86843,5.86545,5.86648,68000000.0
2006-07-13 15:10:00,5.86628,5.86655,5.86408,5.86544,61000000.0
2006-07-13 15:15:00,5.86371,5.86556,5.86285,5.86336,68000000.0
2006-07-13 15:20:00,5.86333,5.86369,5.85958,5.86034,59000000.0
2006-07-13 15:25:00,5.86039,5.86256,5.85848,5.8599,71000000.0
2006-07-13 15:30:00,5.85994,5.86202,5.85877,5.86006,68000000.0
2006-07-13 15:35:00,5.8606,5.86257,5.85871,5.85987,52000000.0
2006-07-13 15:40:00,5.86035,5.86617,5.85856,5.86412,62000000.0
2006-07-13 15:45:00,5.864,5.86513,5.8622,5.86284,81000000.0
2006-07-13 15:50:00,5.86255,5.86519,5.86149,5.86466,75000000.0
2006-07-13 15:55:00,5.86547,5.86547,5.86243,5.8641,74000000.0
2006-07-13 16:00:00,5.86452,5.86468,5.85973,5.861,61000000.0
2006-07-13 16:05:00,5.86129,5.86241,5.85994,5.85994,70000000.0
2006-07-13 16:10:00,5.86018,5.8608,5.85706,5.86007,64000000.0
2006-07-13 16:15:00,5.85983,5.86188,5.85887,5.86159,66000000.0
2006-07-13 16:20:00,5.86101,5.8643,5.85989,5.86418,65000000.0
2006-07-13 16:25:00,5.86377,5.86557,5.86157,5.86385,51000000.0
2006-07-13 16:30:00,5.86326,5.86653,5.86277,5.86554,53000000.0
2006-07-13 16:35:00,5.86548,5.86606,5.86229,5.86316,78000000.0
2006-07-13 16:40:00,5.86284,5.87054,5.86227,5.86949,86000000.0
2006-07-13 16:45:00,5.86988,5.87378,5.86875,5.87082,59000000.0
2006-07-13 16:50:00,5.87027,5.87135,5.86904,5.8706,66000000.0
2006-07-13 16:55:00,5.87237,5.87379,5.86944,5.86995,52000000.0
2006-07-13 17:00:00,5.87126,5.87143,5.86938,5.86938,62000000.0
2006-07-13 17:05:00,5.87067,5.8765,5.87031,5.8765,73000000.0
2006-07-13 17:10:00,5.87662,5.87724,5.87448,5.87549,57000000.0
2006-07-13 17:15:00,5.8748,5.88305,5.87415,5.88212,71000000.0
2006-07-13 17:20:00,5.88304,5.8838,5.88079,5.88132,55000000.0
2006-07-13 17:25:00,5.88042,5.88056,5.87642,5.87805,62000000.0
2006-07-13 17:30:00,5.87797,5.87848,5.87621,5.87701,63000000.0
2006-07-13 17:35:00,5.87947,5.88095,5.87833,5.8796,64000000.0
2006-07-13 17:40:00,5.87917,5.88136,5.87842,5.88025,76000000.0
2006-07-13 17:45:00,5.88067,5.88348,5.87938,5.88065,60000000.0
2006-07-13 17:50:00,5.88046,5.8819,5.87959,5.8805,86000000.0
2006-07-13 17:55:00,5.88171,5.882,5.87959,5.8799,66000000.0
2006-07-13 18:00:00,5.88061,5.88196,5.87974,5.88056,72000000.0
2006-07-13 18:05:00,5.87988,5.88016,5.87761,5.8782,73000000.0
2006-07-13 18:10:00,5.87861,5.87937,5.87495,5.87588,58000000.0
2006-07-13 18:15:00,5.87721,5.87729,5.87446,5.877,61000000.0
2006-07-13 18:20:00,5.87726,5.87925,5.87633,5.87808,63000000.0
2006-07-13 18:25:00,5.87925,5.88105,5.87776,5.87991,67000000.0
2006-07-13 18:30:00,5.8794,5.88119,5.87881,5.8789,65000000.0
2006-07-13 18:35:00,5.87966,5.87966,5.87768,5.87963,76000000.0
2006-07-13 18:40:00,5.87992,5.88031,5.87767,5.87924,67000000.0
2006-07-13 18:45:00,5.87866,5.87909,5.8768,5.87756,66000000.0
2006-07-13 18:50:00,5.87764,5.87855,5.87628,5.8773,63000000.0
2006-07-13 18:55:00,5.87796,5.87835,5.87573,5.87573,71000000.0
2006-07-13 19:00:00,5.87694,5.87811,5.87462,5.87554,70000000.0
2006-07-13 19:05:00,5.87648,5.87664,5.87407,5.87579,76000000.0
2006-07-13 19:10:00,5.87571,5.87966,5.8756,5.87943,68000000.0
2006-07-13 19:15:00,5.87818,5.87933,5.87678,5.87787,61000000.0
2006-07-13 19:20:00,5.87812,5.87817,5.87579,5.87601,72000000.0
2006-07-13 19:25:00,5.87625,5.8765,5.87231,5.87421,62000000.0
2006-07-13 19:30:00,5.87261,5.87525,5.87177,5.87326,66000000.0
2006-07-13 19:35:00,5.87363,5.87531,5.87296,5.87401,63000000.0
2006-07-13 19:40:00,5.87383,5.87446,5.87183,5.87358,70000000.0
2006-07-13 19:45:00,5.87214,5.87436,5.8721,5.87352,70000000.0
2006-07-13 19:50:00,5.87411,5.87627,5.87324,5.87571,71000000.0
2006-07-13 19:55:00,5.87507,5.87843,5.87472,5.87642,68000000.0
2006-07-13 20:00:00,5.87722,5.87816,5.87601,5.87773,67000000.0
2006-07-13 20:05:00,5.87801,5.87899,5.87651,5.87758,65000000.0
2006-07-13 20:10:00,5.87769,5.87785,5.87407,5.87545,66000000.0
2006-07-13 20:15:00,5.87361,5.87664,5.87361,5.87579,64000000.0
2006-07-13 20:20:00,5.876,5.87614,5.87121,5.87121,65000000.0
2006-07-13 20:25:00,5.87171,5.87366,5.87142,5.87283,63000000.0
2006-07-13 20:30:00,5.87281,5.87376,5.87042,5.87248,59000000.0
2006-07-13 20:35:00,5.87271,5.87365,5.87079,5.87226,70000000.0
2006-07-13 20:40:00,5.8714,5.87252,5.86962,5.87143,89000000.0
2006-07-13 20:45:00,5.87168,5.87292,5.87062,5.87122,67000000.0
2006-07-13 20:50:00,5.87069,5.87069,5.86681,5.86935,62000000.0
2006-07-13 20:55:00,5.86939,5.87085,5.86882,5.87021,65000000.0
2006-07-13 21:00:00,5.86982,5.87146,5.8695,5.87051,72000000.0
2006-07-13 21:05:00,5.87049,5.87177,5.86932,5.87117,66000000.0
2006-07-13 21:10:00,5.87069,5.87127,5.86925,5.87002,62000000.0
2006-07-13 21:15:00,5.87037,5.87318,5.87032,5.87259,68000000.0
2006-07-13 21:20:00,5.87227,5.87378,5.87134,5.87361,52000000.0
2006-07-13 21:25:00,5.87321,5.87416,5.87172,5.87357,58000000.0
2006-07-13 21:30:00,5.87145,5.87259,5.87042,5.87129,59000000.0
2006-07-13 21:35:00,5.87208,5.8723,5.86995,5.87167,88000000.0
2006-07-13 21:40:00,5.87175,5.8728,5.8711,5.8723,65000000.0
2006-07-13 21:45:00,5.87176,5.87305,5.87061,5.8714,62000000.0
2006-07-13 21:50:00,5.87133,5.87316,5.87039,5.87306,62000000.0
2006-07-13 21:55:00,5.87296,5.87324,5.87132,5.87232,72000000.0
2006-07-13 22:00:00,5.87218,5.87378,5.87144,5.87234,79000000.0
2006-07-13 22:05:00,5.87215,5.87382,5.87125,5.87211,67000000.0
2006-07-13 22:10:00,5.87207,5.87298,5.87007,5.87007,64000000.0
2006-07-13 22:15:00,5.87001,5.87275,5.86989,5.87061,69000000.0
2006-07-13 22:20:00,5.87078,5.87217,5.87012,5.87162,69000000.0
2006-07-13 22:25:00,5.87145,5.87268,5.87103,5.87185,63000000.0
2006-07-13 22:30:00,5.87235,5.87276,5.87098,5.87234,60000000.0
2006-07-13 22:35:00,5.87134,5.87272,5.87044,5.87044,56000000.0
2006-07-13 22:40:00,5.87116,5.87294,5.87018,5.87168,63000000.0
2006-07-13 22:45:00,5.87092,5.87274,5.86998,5.87024,68000000.0
2006-07-13 22:50:00,5.8717,5.87192,5.86869,5.86999,70000000.0
2006-07-13 22:55:00,5.87103,5.87208,5.86941,5.87135,64000000.0
2006-07-13 23:00:00,5.87176,5.87299,5.87069,5.87151,68000000.0
2006-07-13 23:05:00,5.87212,5.87309,5.87091,5.87177,60000000.0
2006-07-13 23:10:00,5.87179,5.87314,5.87118,5.87143,66000000.0
2006-07-13 23:15:00,5.87116,5.87252,5.87075,5.87114,65000000.0
2006-07-13 23:20:00,5.8719,5.87326,5.87113,5.8731,66000000.0
2006-07-13 23:25:00,5.87274,5.87274,5.86901,5.86908,64000000.0
2006-07-13 23:30:00,5.86954,5.8715,5.86954,5.87068,72000000.0
2006-07-13 23:35:00,5.87069,5.87216,5.87047,5.87078,62000000.0
2006-07-13 23:40:00,5.87082,5.87133,5.86994,5.87038,80000000.0
2006-07-13 23:45:00,5.8701,5.87167,5.86991,5.8704,76000000.0
2006-07-13 23:50:00,5.87023,5.87154,5.86958,5.86985,67000000.0
2006-07-13 23:55:00,5.86967,5.87189,5.86967,5.87047,76000000.0
2006-07-14 00:00:00,5.87061,5.8724,5.87037,5.87067,70000000.0
2006-07-14 00:05:00,5.87043,5.87158,5.86976,5.87133,62000000.0
2006-07-14 00:10:00,5.8719,5.87227,5.87005,5.87177,63000000.0
2006-07-14 00:15:00,5.87194,5.87208,5.87017,5.87144,65000000.0
2006-07-14 00:20:00,5.87142,5.87306,5.87117,5.87195,60000000.0
2006-07-14 00:25:00,5.87138,5.87314,5.87058,5.87314,66000000.0
2006-07-14 00:30:00,5.8733,5.8733,5.86972,5.87136,64000000.0
2006-07-14 00:35:00,5.87141,5.87241,5.87066,5.87146,80000000.0
2006-07-14 00:40:00,5.87194,5.87253,5.87015,5.87129,61000000.0
2006-07-14 00:45:00,5.87066,5.87121,5.86926,5.87028,63000000.0
2006-07-14 00:50:00,5.87005,5.87093,5.86777,5.86803,60000000.0
2006-07-14 00:55:00,5.86964,5.8706,5.86825,5.86932,66000000.0
2006-07-14 01:00:00,5.86983,5.87119,5.86893,5.86893,63000000.0
2006-07-14 01:05:00,5.8687,5.87018,5.86816,5.86869,70000000.0
2006-07-14 01:10:00,5.86945,5.87029,5.86806,5.86961,55000000.0
2006-07-14 01:15:00,5.86886,5.87065,5.86852,5.86992,63000000.0
2006-07-14 01:20:00,5.86862,5.87041,5.86862,5.86922,59000000.0
2006-07-14 01:25:00,5.86954,5.87142,5.86929,5.87072,70000000.0
2006-07-14 01:30:00,5.87065,5.87201,5.87003,5.87168,68000000.0
2006-07-14 01:35:00,5.8711,5.87175,5.86897,5.87035,71000000.0
2006-07-14 01:40:00,5.87027,5.87135,5.86941,5.87055,72000000.0
2006-07-14 01:45:00,5.87073,5.87083,5.86958,5.87027,68000000.0
2006-07-14 01:50:00,5.86981,5.87151,5.86965,5.87027,67000000.0
2006-07-14 01:55:00,5.87066,5.87212,5.86977,5.87117,61000000.0
2006-07-14 02:00:00,5.87133,5.87378,5.87017,5.87323,69000000.0
2006-07-14 02:05:00,5.87341,5.87447,5.8725,5.87285,73000000.0
2006-07-14 02:10:00,5.87253,5.87463,5.87193,5.87234,74000000.0
2006-07-14 02:15:00,5.87196,5.87365,5.87147,5.8718,70000000.0
2006-07-14 02:20:00,5.87115,5.87225,5.87081,5.87099,74000000.0
2006-07-14 02:25:00,5.8717,5.87353,5.87159,5.87353,59000000.0
2006-07-14 02:30:00,5.87245,5.87355,5.87184,5.87227,64000000.0
2006-07-14 02:35:00,5.87197,5.87456,5.87197,5.87243,71000000.0
2006-07-14 02:40:00,5.87211,5.87415,5.87178,5.87322,69000000.0
2006-07-14 02:45:00,5.87269,5.8744,5.87183,5.87355,69000000.0
2006-07-14 02:50:00,5.87419,5.87743,5.87373,5.87698,66000000.0
2006-07-14 02:55:00,5.87646,5.87903,5.8752,5.87815,65000000.0
2006-07-14 03:00:00,5.87812,5.87936,5.87653,5.87862,67000000.0
2006-07-14 03:05:00,5.87871,5.87959,5.87679,5.87737,68000000.0
2006-07-14 03:10:00,5.87779,5.87811,5.87549,5.8762,80000000.0
2006-07-14 03:15:00,5.87687,5.88069,5.87681,5.87986,50000000.0
2006-07-14 03:20:00,5.87903,5.88182,5.87903,5.87978,62000000.0
2006-07-14 03:25:00,5.88042,5.88101,5.8778,5.8778,71000000.0
2006-07-14 03:30:00,5.87947,5.88012,5.87675,5.87952,68000000.0
2006-07-14 03:35:00,5.87919,5.87986,5.87764,5.87834,60000000.0
2006-07-14 03:40:00,5.87806,5.87914,5.87675,5.87726,82000000.0
2006-07-14 03:45:00,5.87684,5.87784,5.87563,5.8769,53000000.0
2006-07-14 03:50:00,5.87647,5.87807,5.87608,5.87608,74000000.0
2006-07-14 03:55:00,5.87609,5.87763,5.87538,5.87603,63000000.0
2006-07-14 04:00:00,5.87546,5.87837,5.87438,5.87744,70000000.0
2006-07-14 04:05:00,5.87702,5.8791,5.87634,5.87828,66000000.0
2006-07-14 04:10:00,5.87866,5.87951,5.87725,5.87766,77000000.0
2006-07-14 04:15:00,5.87779,5.87824,5.87651,5.87651,57000000.0
2006-07-14 04:20:00,5.87627,5.87738,5.87487,5.87518,62000000.0
2006-07-14 04:25:00,5.87654,5.87727,5.87533,5.87618,53000000.0
2006-07-14 04:30:00,5.87602,5.87705,5.87391,5.87552,66000000.0
2006-07-14 04:35:00,5.87629,5.87789,5.87509,5.87729,64000000.0
2006-07-14 04:40:00,5.87698,5.87879,5.87613,5.87733,54000000.0
2006-07-14 04:45:00,5.87731,5.87877,5.87665,5.8769,63000000.0
2006-07-14 04:50:00,5.87716,5.87874,5.87647,5.87735,71000000.0
2006-07-14 04:55:00,5.87729,5.87876,5.87668,5.87722,65000000.0
2006-07-14 05:00:00,5.87764,5.87961,5.87669,5.87669,62000000.0
2006-07-14 05:05:00,5.87793,5.87848,5.87646,5.87651,72000000.0
2006-07-14 05:10:00,5.87639,5.87766,5.8762,5.87646,59000000.0
2006-07-14 05:15:00,5.8769,5.87828,5.87611,5.87675,67000000.0
2006-07-14 05:20:00,5.87687,5.87832,5.87671,5.87797,79000000.0
2006-07-14 05:25:00,5.87764,5.87856,5.87662,5.87749,66000000.0
2006-07-14 05:30:00,5.87797,5.8788,5.87695,5.87793,76000000.0
2006-07-14 05:35:00,5.87815,5.87885,5.87612,5.87657,78000000.0
2006-07-14 05:40:00,5.87634,5.87931,5.87564,5.87791,61000000.0
2006-07-14 05:45:00,5.87859,5.88007,5.87768,5.87864,77000000.0
2006-07-14 05:50:00,5.8784,5.8784,5.87563,5.87615,62000000.0
2006-07-14 05:55:00,5.87505,5.87675,5.87449,5.87675,70000000.0
2006-07-14 06:00:00,5.87642,5.87741,5.87412,5.87565,77000000.0
2006-07-14 06:05:00,5.87519,5.87655,5.87274,5.87424,81000000.0
2006-07-14 06:10:00,5.87467,5.87525,5.87337,5.87482,73000000.0
2006-07-14 06:15:00,5.87377,5.87414,5.87047,5.87188,69000000.0
2006-07-14 06:20:00,5.87136,5.87345,5.87108,5.87178,68000000.0
2006-07-14 06:25:00,5.87132,5.87292,5.87041,5.87111,71000000.0
2006-07-14 06:30:00,5.87189,5.87379,5.87086,5.87328,58000000.0
2006-07-14 06:35:00,5.8729,5.87365,5.87081,5.87215,72000000.0
2006-07-14 06:40:00,5.87268,5.87567,5.87091,5.87542,71000000.0
2006-07-14 06:45:00,5.87464,5.87569,5.87334,5.87551,69000000.0
2006-07-14 06:50:00,5.87479,5.87642,5.87382,5.874,56000000.0
2006-07-14 06:55:00,5.87527,5.87595,5.87359,5.87467,64000000.0
2006-07-14 07:00:00,5.87426,5.87626,5.87397,5.8751,58000000.0
2006-07-14 07:05:00,5.87502,5.87864,5.87477,5.87681,59000000.0
2006-07-14 07:10:00,5.87697,5.87836,5.8761,5.87628,82000000.0
2006-07-14 07:15:00,5.87647,5.87781,5.87469,5.87577,80000000.0
2006-07-14 07:20:00,5.87589,5.87625,5.87302,5.87571,76000000.0
2006-07-14 07:25:00,5.87423,5.87633,5.874,5.87526,78000000.0
2006-07-14 07:30:00,5.8752,5.87559,5.87209,5.87447,61000000.0
2006-07-14 07:35:00,5.87373,5.87443,5.87133,5.87239,63000000.0
2006-07-14 07:40:00,5.87174,5.87357,5.87079,5.87222,55000000.0
2006-07-14 07:45:00,5.87139,5.87251,5.86991,5.87035,59000000.0
2006-07-14 07:50:00,5.87006,5.87346,5.87006,5.87298,67000000.0
2006-07-14 07:55:00,5.87281,5.8736,5.86972,5.87053,62000000.0
2006-07-14 08:00:00,5.87144,5.87272,5.86983,5.87235,65000000.0
2006-07-14 08:05:00,5.87218,5.87489,5.87118,5.87373,73000000.0
2006-07-14 08:10:00,5.87414,5.87665,5.87327,5.87537,58000000.0
2006-07-14 08:15:00,5.87567,5.87816,5.8742,5.87765,59000000.0
2006-07-14 08:20:00,5.8781,5.88908,5.8781,5.88702,64000000.0
2006-07-14 08:25:00,5.88632,5.8898,5.88615,5.88615,56000000.0
2006-07-14 08:30:00,5.88613,5.89022,5.88613,5.88649,62000000.0
2006-07-14 08:35:00,5.88732,5.88732,5.88286,5.88577,56000000.0
2006-07-14 08:40:00,5.88552,5.88907,5.88426,5.88703,58000000.0
2006-07-14 08:45:00,5.88771,5.88841,5.88577,5.88685,76000000.0
2006-07-14 08:50:00,5.88714,5.88743,5.88381,5.8859,81000000.0
2006-07-14 08:55:00,5.88641,5.88834,5.88503,5.88547,70000000.0
2006-07-14 09:00:00,5.88615,5.8904,5.88402,5.88859,62000000.0
2006-07-14 09:05:00,5.88922,5.89168,5.88655,5.88804,66000000.0
2006-07-14 09:10:00,5.88807,5.88927,5.88529,5.88681,67000000.0
2006-07-14 09:15:00,5.88622,5.88741,5.88356,5.88682,72000000.0
2006-07-14 09:20:00,5.88775,5.88846,5.88523,5.88604,74000000.0
2006-07-14 09:25:00,5.88613,5.88678,5.88338,5.88407,68000000.0
2006-07-14 09:30:00,5.8846,5.88618,5.88299,5.88308,69000000.0
2006-07-14 09:35:00,5.88353,5.88442,5.88123,5.88264,85000000.0
2006-07-14 09:40:00,5.88273,5.88395,5.88151,5.88256,74000000.0
2006-07-14 09:45:00,5.88202,5.88528,5.88116,5.88507,76000000.0
2006-07-14 09:50:00,5.88306,5.8844,5.87963,5.88047,74000000.0
2006-07-14 09:55:00,5.88101,5.88106,5.87827,5.87998,68000000.0
2006-07-14 10:00:00,5.87991,5.88175,5.87928,5.88063,75000000.0
2006-07-14 10:05:00,5.88086,5.88086,5.87715,5.87861,50000000.0
2006-07-14 10:10:00,5.87905,5.88067,5.87769,5.88015,70000000.0
2006-07-14 10:15:00,5.8804,5.88474,5.88015,5.88374,74000000.0
2006-07-14 10:20:00,5.88307,5.88412,5.88123,5.8824,60000000.0
2006-07-14 10:25:00,5.88104,5.88418,5.88104,5.88327,60000000.0
2006-07-14 10:30:00,5.88408,5.88464,5.88188,5.88227,57000000.0
2006-07-14 10:35:00,5.88249,5.88294,5.87949,5.88151,72000000.0
2006-07-14 10:40:00,5.88078,5.8809,5.87735,5.87899,62000000.0
2006-07-14 10:45:00,5.87861,5.87866,5.87453,5.87643,55000000.0
2006-07-14 10:50:00,5.87714,5.87945,5.87708,5.87885,72000000.0
2006-07-14 10:55:00,5.87857,5.87874,5.87583,5.87708,49000000.0
2006-07-14 11:00:00,5.8775,5.87855,5.87592,5.87769,61000000.0
2006-07-14 11:05:00,5.87793,5.87838,5.87647,5.87789,71000000.0
2006-07-14 11:10:00,5.87688,5.87905,5.87688,5.87828,67000000.0
2006-07-14 11:15:00,5.87846,5.87908,5.87634,5.87686,63000000.0
2006-07-14 11:20:00,5.87675,5.8775,5.87268,5.87438,76000000.0
2006-07-14 11:25:00,5.87486,5.87855,5.87404,5.87716,64000000.0
2006-07-14 11:30:00,5.87631,5.87988,5.87582,5.87757,74000000.0
2006-07-14 11:35:00,5.87955,5.88088,5.87788,5.88076,60000000.0
2006-07-14 11:40:00,5.88067,5.88198,5.87937,5.87979,64000000.0
2006-07-14 11:45:00,5.87913,5.88234,5.87897,5.88098,62000000.0
2006-07-14 11:50:00,5.88105,5.8824,5.87934,5.88099,68000000.0
2006-07-14 11:55:00,5.88074,5.88182,5.8802,5.88055,52000000.0
2006-07-14 12:00:00,5.88115,5.88158,5.87871,5.88008,63000000.0
2006-07-14 12:05:00,5.88037,5.88118,5.87874,5.87995,61000000.0
2006-07-14 12:10:00,5.88012,5.88015,5.87752,5.87988,63000000.0
2006-07-14 12:15:00,5.87852,5.87975,5.87777,5.87817,56000000.0
2006-07-14 12:20:00,5.87793,5.87925,5.8764,5.87752,70000000.0
2006-07-14 12:25:00,5.87766,5.87845,5.87609,5.87787,57000000.0
2006-07-14 12:30:00,5.87878,5.87916,5.877,5.87843,61000000.0
2006-07-14 12:35:00,5.87861,5.87896,5.87559,5.87852,64000000.0
2006-07-14 12:40:00,5.87888,5.88145,5.87733,5.88131,70000000.0
2006-07-14 12:45:00,5.88039,5.88197,5.87993,5.88097,65000000.0
2006-07-14 12:50:00,5.88076,5.88322,5.87928,5.88245,66000000.0
2006-07-14 12:55:00,5.88316,5.88327,5.88143,5.88243,62000000.0
2006-07-14 13:00:00,5.88192,5.88312,5.8806,5.88127,81000000.0
2006-07-14 13:05:00,5.88139,5.88471,5.88109,5.88294,77000000.0
2006-07-14 13:10:00,5.88373,5.88439,5.88217,5.88344,79000000.0
2006-07-14 13:15:00,5.88414,5.88539,5.88318,5.88328,63000000.0
2006-07-14 13:20:00,5.88336,5.88447,5.88231,5.88275,78000000.0
2006-07-14 13:25:00,5.88287,5.88441,5.88166,5.8821,62000000.0
2006-07-14 13:30:00,5.8821,5.88276,5.8801,5.88097,55000000.0
2006-07-14 13:35:00,5.88139,5.88444,5.88139,5.88212,65000000.0
2006-07-14 13:40:00,5.88245,5.88333,5.87879,5.88013,55000000.0
2006-07-14 13:45:00,5.88079,5.88177,5.87929,5.88003,64000000.0
2006-07-14 13:50:00,5.88006,5.88297,5.87974,5.88055,58000000.0
2006-07-14 13:55:00,5.88079,5.88321,5.88033,5.88283,59000000.0
2006-07-14 14:00:00,5.8814,5.88481,5.88133,5.8837,72000000.0
2006-07-14 14:05:00,5.88351,5.88444,5.8803,5.88107,60000000.0
2006-07-14 14:10:00,5.88184,5.8832,5.8793,5.8832,56000000.0
2006-07-14 14:15:00,5.88306,5.88418,5.88129,5.88157,76000000.0
2006-07-14 14:20:00,5.88156,5.8821,5.87834,5.88073,52000000.0
2006-07-14 14:25:00,5.88128,5.88213,5.87805,5.87908,65000000.0
2006-07-14 14:30:00,5.87806,5.87835,5.8745,5.87586,60000000.0
2006-07-14 14:35:00,5.87601,5.87932,5.87398,5.8782,63000000.0
2006-07-14 14:40:00,5.87954,5.87973,5.87474,5.87722,77000000.0
2006-07-14 14:45:00,5.87816,5.87971,5.87622,5.87926,56000000.0
2006-07-14 14:50:00,5.87985,5.88321,5.87985,5.88283,60000000.0
2006-07-14 14:55:00,5.88364,5.88868,5.88145,5.88868,71000000.0
2006-07-14 15:00:00,5.88912,5.8932,5.88659,5.88957,76000000.0
2006-07-14 15:05:00,5.88996,5.89038,5.88558,5.88721,68000000.0
2006-07-14 15:10:00,5.88622,5.88958,5.88582,5.88796,61000000.0
2006-07-14 15:15:00,5.88868,5.89102,5.88601,5.88659,68000000.0
2006-07-14 15:20:00,5.88677,5.88868,5.88605,5.88815,59000000.0
2006-07-14 15:25:00,5.88889,5.88934,5.8869,5.88796,71000000.0
2006-07-14 15:30:00,5.88881,5.88924,5.88629,5.88651,68000000.0
2006-07-14 15:35:00,5.88652,5.88755,5.88517,5.88561,52000000.0
2006-07-14 15:40:00,5.88674,5.88861,5.88576,5.88644,62000000.0
2006-07-14 15:45:00,5.8868,5.88991,5.88362,5.88991,81000000.0
2006-07-14 15:50:00,5.89177,5.89853,5.89078,5.89853,75000000.0
2006-07-14 15:55:00,5.89932,5.90084,5.89732,5.89931,74000000.0
2006-07-14 16:00:00,5.89957,5.90171,5.89858,5.89917,61000000.0
2006-07-14 16:05:00,5.89871,5.90003,5.89753,5.89789,70000000.0
2006-07-14 16:10:00,5.89827,5.89988,5.8938,5.89469,64000000.0
2006-07-14 16:15:00,5.89453,5.89556,5.89214,5.89389,66000000.0
2006-07-14 16:20:00,5.89207,5.89686,5.89207,5.89644,65000000.0
2006-07-14 16:25:00,5.89596,5.89716,5.89406,5.89407,51000000.0
2006-07-14 16:30:00,5.89521,5.89627,5.89417,5.89559,53000000.0
2006-07-14 16:35:00,5.89548,5.89622,5.89351,5.89429,78000000.0
2006-07-14 16:40:00,5.89394,5.89655,5.8925,5.89584,86000000.0
2006-07-14 16:45:00,5.89616,5.89879,5.89529,5.89827,59000000.0
2006-07-14 16:50:00,5.89827,5.89868,5.89605,5.89801,66000000.0
2006-07-14 16:55:00,5.89919,5.8992,5.89702,5.89805,52000000.0
2006-07-14 17:00:00,5.89694,5.89771,5.89479,5.895,62000000.0
2006-07-14 17:05:00,5.89498,5.89641,5.8934,5.89374,73000000.0
2006-07-14 17:10:00,5.89376,5.8964,5.89313,5.89336,57000000.0
2006-07-14 17:15:00,5.89359,5.8937,5.89034,5.89192,71000000.0
2006-07-14 17:20:00,5.89183,5.89496,5.89108,5.89223,55000000.0
2006-07-14 17:25:00,5.8923,5.8941,5.89215,5.89227,62000000.0
2006-07-14 17:30:00,5.89267,5.8942,5.89228,5.89328,63000000.0
2006-07-14 17:35:00,5.89244,5.89386,5.89087,5.89087,64000000.0
2006-07-14 17:40:00,5.89184,5.89445,5.89096,5.89338,76000000.0
2006-07-14 17:45:00,5.89379,5.89632,5.8928,5.89542,60000000.0
2006-07-14 17:50:00,5.8955,5.89574,5.89338,5.89547,86000000.0
2006-07-14 17:55:00,5.8947,5.89637,5.89406,5.89475,66000000.0
2006-07-14 18:00:00,5.89471,5.89557,5.89277,5.89311,72000000.0
2006-07-14 18:05:00,5.89346,5.89557,5.89231,5.89486,73000000.0
2006-07-14 18:10:00,5.8947,5.8955,5.89359,5.89462,58000000.0
2006-07-14 18:15:00,5.89483,5.89714,5.89415,5.89622,61000000.0
2006-07-14 18:20:00,5.89604,5.89711,5.89525,5.89588,63000000.0
2006-07-14 18:25:00,5.89649,5.89787,5.89562,5.89682,67000000.0
2006-07-14 18:30:00,5.89711,5.89777,5.89538,5.89619,65000000.0
2006-07-14 18:35:00,5.89605,5.89765,5.89542,5.89619,76000000.0
2006-07-14 18:40:00,5.89637,5.89637,5.89411,5.89546,67000000.0
2006-07-14 18:45:00,5.8957,5.89623,5.89353,5.89444,66000000.0
2006-07-14 18:50:00,5.89448,5.89625,5.89382,5.89464,63000000.0
2006-07-14 18:55:00,5.89462,5.89528,5.89334,5.89472,71000000.0
2006-07-14 19:00:00,5.89465,5.89546,5.89346,5.89376,70000000.0
2006-07-14 19:05:00,5.89418,5.89565,5.89193,5.89418,76000000.0
2006-07-14 19:10:00,5.89306,5.89402,5.89175,5.89311,68000000.0
2006-07-14 19:15:00,5.89315,5.89531,5.89184,5.89266,61000000.0
2006-07-14 19:20:00,5.89282,5.8941,5.89165,5.89351,72000000.0
2006-07-14 19:25:00,5.89177,5.89339,5.89125,5.89265,62000000.0
2006-07-14 19:30:00,5.89252,5.89283,5.8901,5.89126,66000000.0
2006-07-14 19:35:00,5.89156,5.89341,5.89092,5.89216,63000000.0
2006-07-14 19:40:00,5.89183,5.89278,5.89068,5.89154,70000000.0
2006-07-14 19:45:00,5.89176,5.89322,5.89042,5.89147,70000000.0
2006-07-14 19:50:00,5.89213,5.8961,5.89213,5.89315,71000000.0
2006-07-14 19:55:00,5.89286,5.89514,5.89257,5.89328,68000000.0
2006-07-14 20:00:00,5.89351,5.89475,5.89294,5.89394,67000000.0
2006-07-14 20:05:00,5.89491,5.89565,5.89333,5.89362,65000000.0
2006-07-14 20:10:00,5.89401,5.89513,5.89293,5.89482,66000000.0
2006-07-14 20:15:00,5.89505,5.89634,5.89343,5.89521,64000000.0
2006-07-14 20:20:00,5.89487,5.89552,5.89377,5.89428,65000000.0
2006-07-14 20:25:00,5.89584,5.89584,5.89391,5.89569,63000000.0
2006-07-14 20:30:00,5.89601,5.89606,5.89369,5.89401,59000000.0
2006-07-14 20:35:00,5.89383,5.89432,5.89192,5.89338,70000000.0
2006-07-14 20:40:00,5.89322,5.89436,5.88906,5.88922,89000000.0
2006-07-14 20:45:00,5.88912,5.89128,5.88873,5.89084,67000000.0
2006-07-14 20:50:00,5.89052,5.89199,5.89008,5.89099,62000000.0
2006-07-14 20:55:00,5.89081,5.89191,5.88883,5.88944,65000000.0
2006-07-14 21:00:00,5.88952,5.89133,5.88788,5.88846,72000000.0
2006-07-14 21:05:00,5.88873,5.89018,5.88769,5.88884,66000000.0
2006-07-14 21:10:00,5.88864,5.89029,5.88828,5.88918,62000000.0
2006-07-14 21:15:00,5.88951,5.89136,5.88888,5.89136,68000000.0
2006-07-14 21:20:00,5.88962,5.89153,5.88962,5.89021,52000000.0
2006-07-14 21:25:00,5.89068,5.89218,5.89009,5.89009,58000000.0
2006-07-14 21:30:00,5.89028,5.89163,5.89021,5.89056,59000000.0
2006-07-14 21:35:00,5.89158,5.89176,5.88994,5.89007,88000000.0
2006-07-14 21:40:00,5.8912,5.89397,5.89044,5.89397,65000000.0
2006-07-14 21:45:00,5.89278,5.89433,5.8922,5.89353,62000000.0
2006-07-14 21:50:00,5.89323,5.8946,5.89253,5.8931,62000000.0
2006-07-14 21:55:00,5.89336,5.89447,5.89097,5.89107,72000000.0
2006-07-14 22:00:00,5.89115,5.89254,5.8909,5.89151,79000000.0
2006-07-14 22:05:00,5.89145,5.89296,5.89087,5.89197,67000000.0
2006-07-14 22:10:00,5.89187,5.89277,5.89027,5.89106,64000000.0
2006-07-14 22:15:00,5.89106,5.89167,5.88911,5.88984,69000000.0
2006-07-14 22:20:00,5.88954,5.89072,5.88892,5.88991,69000000.0
2006-07-14 22:25:00,5.89002,5.89148,5.88926,5.89135,63000000.0
2006-07-14 22:30:00,5.89064,5.89205,5.88992,5.8915,60000000.0
2006-07-14 22:35:00,5.89181,5.89181,5.88972,5.89092,56000000.0
2006-07-14 22:40:00,5.89051,5.89188,5.88854,5.88958,63000000.0
2006-07-14 22:45:00,5.89001,5.89092,5.88846,5.88904,68000000.0
2006-07-14 22:50:00,5.88919,5.89045,5.88846,5.88898,70000000.0
2006-07-14 22:55:00,5.88955,5.89085,5.88733,5.8897,64000000.0
2006-07-17 02:00:00,5.89752,5.89924,5.89675,5.89703,69000000.0
2006-07-17 02:05:00,5.89662,5.89794,5.89561,5.89718,73000000.0
2006-07-17 02:10:00,5.89573,5.89851,5.89544,5.89759,74000000.0
2006-07-17 02:15:00,5.89783,5.89954,5.89664,5.89822,70000000.0
2006-07-17 02:20:00,5.89852,5.89952,5.89727,5.89787,74000000.0
2006-07-17 02:25:00,5.89953,5.89953,5.89668,5.89795,59000000.0
2006-07-17 02:30:00,5.89709,5.89832,5.89631,5.89759,64000000.0
2006-07-17 02:35:00,5.89744,5.89853,5.89684,5.89707,71000000.0
2006-07-17 02:40:00,5.8968,5.8981,5.89622,5.89713,69000000.0
2006-07-17 02:45:00,5.89727,5.89844,5.89569,5.89643,69000000.0
2006-07-17 02:50:00,5.89641,5.89803,5.8958,5.89601,66000000.0
2006-07-17 02:55:00,5.89566,5.8972,5.89492,5.89577,65000000.0
2006-07-17 03:00:00,5.89613,5.89807,5.89594,5.89776,67000000.0
2006-07-17 03:05:00,5.89633,5.89867,5.89633,5.89762,68000000.0
2006-07-17 03:10:00,5.8979,5.89882,5.89723,5.89812,80000000.0
2006-07-17 03:15:00,5.8979,5.89861,5.89673,5.89806,50000000.0
2006-07-17 03:20:00,5.89785,5.89864,5.89715,5.89757,62000000.0
2006-07-17 03:25:00,5.89812,5.89871,5.89683,5.89692,71000000.0
2006-07-17 03:30:00,5.89711,5.89858,5.89619,5.89695,68000000.0
2006-07-17 03:35:00,5.8972,5.89733,5.89692,5.8973,60000000.0
2006-07-17 03:40:00,5.89724,5.89856,5.89623,5.89776,82000000.0
2006-07-17 03:45:00,5.89733,5.89857,5.89708,5.89754,53000000.0
2006-07-17 03:50:00,5.89756,5.89956,5.8971,5.898,74000000.0
2006-07-17 03:55:00,5.89762,5.89947,5.89726,5.89877,63000000.0
2006-07-17 04:00:00,5.89864,5.90052,5.89759,5.89997,70000000.0
2006-07-17 04:05:00,5.89989,5.90078,5.89909,5.89965,66000000.0
2006-07-17 04:10:00,5.89942,5.90064,5.89876,5.89917,77000000.0
2006-07-17 04:15:00,5.89975,5.90252,5.89953,5.90195,57000000.0
2006-07-17 04:20:00,5.9009,5.90353,5.9009,5.90262,62000000.0
2006-07-17 04:25:00,5.90215,5.90315,5.90158,5.90223,53000000.0
2006-07-17 04:30:00,5.90246,5.90434,5.90182,5.90375,66000000.0
2006-07-17 04:35:00,5.90354,5.90354,5.90115,5.90209,64000000.0
2006-07-17 04:40:00,5.90223,5.90318,5.90157,5.90282,54000000.0
2006-07-17 04:45:00,5.90255,5.90359,5.90158,5.90243,63000000.0
2006-07-17 04:50:00,5.9022,5.9032,5.90135,5.90192,71000000.0
2006-07-17 04:55:00,5.90221,5.90349,5.90124,5.90152,65000000.0
2006-07-17 05:00:00,5.90142,5.90357,5.90142,5.90238,62000000.0
2006-07-17 05:05:00,5.90236,5.90276,5.90055,5.90106,72000000.0
2006-07-17 05:10:00,5.90121,5.90203,5.90001,5.90071,59000000.0
2006-07-17 05:15:00,5.90088,5.90175,5.90069,5.90129,67000000.0
2006-07-17 05:20:00,5.90044,5.90199,5.89995,5.9012,79000000.0
2006-07-17 05:25:00,5.90146,5.9029,5.90079,5.90161,66000000.0
2006-07-17 05:30:00,5.90139,5.90402,5.90135,5.90274,76000000.0
2006-07-17 05:35:00,5.90281,5.90386,5.90164,5.90334,78000000.0
2006-07-17 05:40:00,5.90343,5.90387,5.90207,5.90209,61000000.0
2006-07-17 05:45:00,5.90254,5.90384,5.90247,5.90266,77000000.0
2006-07-17 05:50:00,5.90302,5.90412,5.90247,5.90411,62000000.0
2006-07-17 05:55:00,5.90436,5.90456,5.90171,5.90289,70000000.0
2006-07-17 06:00:00,5.90345,5.90362,5.90139,5.90273,77000000.0
2006-07-17 06:05:00,5.90287,5.90368,5.90152,5.90332,81000000.0
2006-07-17 06:10:00,5.9027,5.90341,5.90166,5.90233,73000000.0
2006-07-17 06:15:00,5.90255,5.90397,5.90236,5.90274,69000000.0
2006-07-17 06:20:00,5.90216,5.90361,5.90211,5.90343,68000000.0
2006-07-17 06:25:00,5.90283,5.90396,5.90198,5.90293,71000000.0
2006-07-17 06:30:00,5.90315,5.90343,5.9021,5.90316,58000000.0
2006-07-17 06:35:00,5.90289,5.90393,5.9016,5.90368,72000000.0
2006-07-17 06:40:00,5.90384,5.90432,5.90176,5.90254,71000000.0
2006-07-17 06:45:00,5.90225,5.90337,5.90169,5.90269,69000000.0
2006-07-17 06:50:00,5.90264,5.90398,5.9014,5.90206,56000000.0
2006-07-17 06:55:00,5.90192,5.90298,5.90124,5.90212,64000000.0
2006-07-17 07:00:00,5.90208,5.90354,5.90132,5.90219,58000000.0
2006-07-17 07:05:00,5.90181,5.90342,5.90151,5.90195,59000000.0
2006-07-17 07:10:00,5.90188,5.90309,5.90068,5.90157,82000000.0
2006-07-17 07:15:00,5.90197,5.9033,5.90109,5.90164,80000000.0
2006-07-17 07:20:00,5.90237,5.90362,5.90092,5.90171,76000000.0
2006-07-17 07:25:00,5.90307,5.90307,5.89999,5.90064,78000000.0
2006-07-17 07:30:00,5.9006,5.90263,5.90005,5.90244,61000000.0
2006-07-17 07:35:00,5.90262,5.90262,5.8973,5.89734,63000000.0
2006-07-17 07:40:00,5.89825,5.89953,5.89768,5.89813,55000000.0
2006-07-17 07:45:00,5.89933,5.89951,5.89709,5.89824,59000000.0
2006-07-17 07:50:00,5.89818,5.89973,5.89689,5.89887,67000000.0
2006-07-17 07:55:00,5.89907,5.90098,5.89878,5.90061,62000000.0
2006-07-17 08:00:00,5.90093,5.90169,5.89977,5.9008,65000000.0
2006-07-17 08:05:00,5.90138,5.90214,5.89528,5.89564,73000000.0
2006-07-17 08:10:00,5.896,5.89758,5.89489,5.89693,58000000.0
2006-07-17 08:15:00,5.89603,5.89849,5.89572,5.89821,59000000.0
2006-07-17 08:20:00,5.8979,5.89963,5.89604,5.89604,64000000.0
2006-07-17 08:25:00,5.89552,5.89726,5.89372,5.89565,56000000.0
2006-07-17 08:30:00,5.89563,5.89749,5.89529,5.89573,62000000.0
2006-07-17 08:35:00,5.89561,5.89822,5.89561,5.89758,56000000.0
2006-07-17 08:40:00,5.89754,5.90004,5.89638,5.90004,58000000.0
2006-07-17 08:45:00,5.89896,5.90013,5.89786,5.89813,76000000.0
2006-07-17 08:50:00,5.89898,5.89959,5.89647,5.89827,81000000.0
2006-07-17 08:55:00,5.89906,5.90255,5.89848,5.90207,70000000.0
2006-07-17 09:00:00,5.90105,5.90232,5.90035,5.9014,62000000.0
2006-07-17 09:05:00,5.90156,5.9025,5.89947,5.90016,66000000.0
2006-07-17 09:10:00,5.90061,5.90122,5.89875,5.90012,67000000.0
2006-07-17 09:15:00,5.89993,5.90138,5.89876,5.89971,72000000.0
2006-07-17 09:20:00,5.89982,5.90059,5.89643,5.89709,74000000.0
2006-07-17 09:25:00,5.8973,5.89826,5.89657,5.89763,68000000.0
2006-07-17 09:30:00,5.89795,5.89875,5.8958,5.89696,69000000.0
2006-07-17 09:35:00,5.89672,5.89807,5.89631,5.89744,85000000.0
2006-07-17 09:40:00,5.89868,5.89997,5.89776,5.89936,74000000.0
2006-07-17 09:45:00,5.89928,5.90044,5.89896,5.90036,76000000.0
2006-07-17 09:50:00,5.90016,5.90132,5.89957,5.90015,74000000.0
2006-07-17 09:55:00,5.9002,5.90394,5.9002,5.90269,68000000.0
2006-07-17 10:00:00,5.90357,5.91038,5.90339,5.90887,75000000.0
2006-07-17 10:05:00,5.91138,5.9139,5.90956,5.91238,50000000.0
2006-07-17 10:10:00,5.91306,5.91824,5.91069,5.9151,70000000.0
2006-07-17 10:15:00,5.91859,5.92287,5.91835,5.92119,74000000.0
2006-07-17 10:20:00,5.92171,5.92543,5.92171,5.92453,60000000.0
2006-07-17 10:25:00,5.92394,5.92425,5.92159,5.92425,60000000.0
2006-07-17 10:30:00,5.92435,5.92541,5.92301,5.9244,57000000.0
2006-07-17 10:35:00,5.92407,5.93264,5.92346,5.93212,72000000.0
2006-07-17 10:40:00,5.93259,5.93387,5.93039,5.93081,62000000.0
2006-07-17 10:45:00,5.93142,5.9321,5.92865,5.92865,55000000.0
2006-07-17 10:50:00,5.92873,5.93079,5.92873,5.92961,72000000.0
2006-07-17 10:55:00,5.93038,5.93505,5.92933,5.93362,49000000.0
2006-07-17 11:00:00,5.9347,5.93588,5.93274,5.93509,61000000.0
2006-07-17 11:05:00,5.93492,5.93492,5.93261,5.93261,71000000.0
2006-07-17 11:10:00,5.93364,5.93391,5.93168,5.93364,67000000.0
2006-07-17 11:15:00,5.93374,5.93374,5.92992,5.93135,63000000.0
2006-07-17 11:20:00,5.93173,5.93604,5.93124,5.93498,76000000.0
2006-07-17 11:25:00,5.93584,5.94235,5.9355,5.94158,64000000.0
2006-07-17 11:30:00,5.94078,5.94507,5.94078,5.94405,74000000.0
2006-07-17 11:35:00,5.94388,5.94665,5.94272,5.94563,60000000.0
2006-07-17 11:40:00,5.94613,5.9468,5.94374,5.94374,64000000.0
2006-07-17 11:45:00,5.94441,5.94487,5.94281,5.94319,62000000.0
2006-07-17 11:50:00,5.94321,5.94578,5.94255,5.945,68000000.0
2006-07-17 11:55:00,5.945,5.94511,5.943,5.94432,52000000.0
2006-07-17 12:00:00,5.94377,5.94708,5.94337,5.94662,63000000.0
2006-07-17 12:05:00,5.9471,5.9471,5.94203,5.94315,61000000.0
2006-07-17 12:10:00,5.94352,5.94447,5.94099,5.94138,63000000.0
2006-07-17 12:15:00,5.9411,5.94133,5.93672,5.93778,56000000.0
2006-07-17 12:20:00,5.93716,5.94006,5.93635,5.9388,70000000.0
2006-07-17 12:25:00,5.93877,5.94427,5.93877,5.94427,57000000.0
2006-07-17 12:30:00,5.94357,5.94659,5.94181,5.942,61000000.0
2006-07-17 12:35:00,5.94094,5.94256,5.93988,5.94066,64000000.0
2006-07-17 12:40:00,5.9416,5.94234,5.94043,5.94112,70000000.0
2006-07-17 12:45:00,5.94224,5.94226,5.93922,5.94022,65000000.0
2006-07-17 12:50:00,5.94102,5.94414,5.94064,5.94246,66000000.0
2006-07-17 12:55:00,5.94191,5.94474,5.93979,5.94441,62000000.0
2006-07-17 13:00:00,5.94448,5.94518,5.9415,5.94319,81000000.0
2006-07-17 13:05:00,5.94246,5.9435,5.94124,5.943,77000000.0
2006-07-17 13:10:00,5.94278,5.94555,5.94137,5.94525,79000000.0
2006-07-17 13:15:00,5.9453,5.947,5.94234,5.9447,63000000.0
2006-07-17 13:20:00,5.94445,5.94493,5.94144,5.94281,78000000.0
2006-07-17 13:25:00,5.94123,5.9425,5.93926,5.9425,62000000.0
2006-07-17 13:30:00,5.94091,5.94371,5.94038,5.941,55000000.0
2006-07-17 13:35:00,5.94147,5.94302,5.94129,5.94291,65000000.0
2006-07-17 13:40:00,5.94297,5.94348,5.94052,5.94125,55000000.0
2006-07-17 13:45:00,5.94165,5.94238,5.93954,5.94093,64000000.0
2006-07-17 13:50:00,5.94033,5.94414,5.9398,5.94393,58000000.0
2006-07-17 13:55:00,5.9437,5.94446,5.94224,5.94344,59000000.0
2006-07-17 14:00:00,5.94343,5.94406,5.94112,5.94141,72000000.0
2006-07-17 14:05:00,5.9419,5.9419,5.93806,5.94001,60000000.0
2006-07-17 14:10:00,5.93961,5.94135,5.93777,5.9413,56000000.0
2006-07-17 14:15:00,5.93983,5.94331,5.93925,5.94331,76000000.0
2006-07-17 14:20:00,5.9437,5.94541,5.94192,5.94333,52000000.0
2006-07-17 14:25:00,5.94331,5.94481,5.9431,5.94419,65000000.0
2006-07-17 14:30:00,5.94286,5.94907,5.94191,5.94876,60000000.0
2006-07-17 14:35:00,5.94891,5.95091,5.94834,5.94986,63000000.0
2006-07-17 14:40:00,5.94952,5.95031,5.94821,5.94987,77000000.0
2006-07-17 14:45:00,5.94947,5.9499,5.94585,5.94652,56000000.0
2006-07-17 14:50:00,5.94688,5.94933,5.9458,5.94919,60000000.0
2006-07-17 14:55:00,5.95,5.95,5.94583,5.94649,71000000.0
2006-07-17 15:00:00,5.94668,5.94713,5.94451,5.94529,76000000.0
2006-07-17 15:05:00,5.94668,5.95071,5.94584,5.94909,68000000.0
2006-07-17 15:10:00,5.94943,5.95033,5.94631,5.94718,61000000.0
2006-07-17 15:15:00,5.94593,5.95383,5.94593,5.94868,68000000.0
2006-07-17 15:20:00,5.94773,5.94974,5.94673,5.94967,59000000.0
2006-07-17 15:25:00,5.94967,5.95247,5.94855,5.952,71000000.0
2006-07-17 15:30:00,5.95063,5.95149,5.94413,5.94553,68000000.0
2006-07-17 15:35:00,5.94501,5.94576,5.94274,5.94449,52000000.0
2006-07-17 15:40:00,5.94473,5.94634,5.94247,5.94584,62000000.0
2006-07-17 15:45:00,5.94568,5.94814,5.94465,5.94514,81000000.0
2006-07-17 15:50:00,5.94652,5.94662,5.94304,5.94415,75000000.0
2006-07-17 15:55:00,5.94396,5.94444,5.94236,5.94433,74000000.0
2006-07-17 16:00:00,5.94345,5.94401,5.94115,5.94217,61000000.0
2006-07-17 16:05:00,5.94198,5.94598,5.94023,5.9445,70000000.0
2006-07-17 16:10:00,5.94368,5.94754,5.94321,5.94647,64000000.0
2006-07-17 16:15:00,5.94645,5.95265,5.94626,5.95052,66000000.0
2006-07-17 16:20:00,5.95138,5.95214,5.949,5.95015,65000000.0
2006-07-17 16:25:00,5.94934,5.94994,5.94629,5.94804,51000000.0
2006-07-17 16:30:00,5.94758,5.95066,5.94694,5.94997,53000000.0
2006-07-17 16:35:00,5.94989,5.95052,5.9477,5.94947,78000000.0
2006-07-17 16:40:00,5.9475,5.9496,5.94674,5.94799,86000000.0
2006-07-17 16:45:00,5.94793,5.951,5.94793,5.94821,59000000.0
2006-07-17 16:50:00,5.94806,5.95147,5.94806,5.95095,66000000.0
2006-07-17 16:55:00,5.95165,5.95707,5.95046,5.95234,52000000.0
2006-07-17 17:00:00,5.95187,5.95187,5.94619,5.94778,62000000.0
2006-07-17 17:05:00,5.94942,5.95002,5.94605,5.94892,73000000.0
2006-07-17 17:10:00,5.94841,5.95289,5.94773,5.9502,57000000.0
2006-07-17 17:15:00,5.95084,5.9512,5.94934,5.94961,71000000.0
2006-07-17 17:20:00,5.95067,5.95215,5.94805,5.95064,55000000.0
2006-07-17 17:25:00,5.95042,5.95143,5.94777,5.94965,62000000.0
2006-07-17 17:30:00,5.94917,5.9507,5.94737,5.94938,63000000.0
2006-07-17 17:35:00,5.94923,5.95106,5.94913,5.94983,64000000.0
2006-07-17 17:40:00,5.9508,5.95232,5.94951,5.95064,76000000.0
2006-07-17 17:45:00,5.9523,5.95255,5.94927,5.9501,60000000.0
2006-07-17 17:50:00,5.94973,5.95108,5.94791,5.94999,86000000.0
2006-07-17 17:55:00,5.94994,5.95054,5.94766,5.94829,66000000.0
2006-07-17 18:00:00,5.94759,5.94987,5.94728,5.94728,72000000.0
2006-07-17 18:05:00,5.94756,5.94999,5.94741,5.94968,73000000.0
2006-07-17 18:10:00,5.94934,5.95019,5.94798,5.94835,58000000.0
2006-07-17 18:15:00,5.94968,5.95043,5.9471,5.94782,61000000.0
2006-07-17 18:20:00,5.94812,5.94986,5.94739,5.94984,63000000.0
2006-07-17 18:25:00,5.94992,5.95055,5.94817,5.94947,67000000.0
2006-07-17 18:30:00,5.94809,5.94919,5.94704,5.94867,65000000.0
2006-07-17 18:35:00,5.94927,5.94929,5.94725,5.94802,76000000.0
2006-07-17 18:40:00,5.94808,5.94933,5.94717,5.94803,67000000.0
2006-07-17 18:45:00,5.94897,5.94983,5.94772,5.94795,66000000.0
2006-07-17 18:50:00,5.94866,5.95041,5.94848,5.94937,63000000.0
2006-07-17 18:55:00,5.9492,5.95077,5.94823,5.94952,71000000.0
2006-07-17 19:00:00,5.95071,5.9511,5.94885,5.94962,70000000.0
2006-07-17 19:05:00,5.94981,5.95097,5.949,5.94919,76000000.0
2006-07-17 19:10:00,5.94975,5.95142,5.949,5.95038,68000000.0
2006-07-17 19:15:00,5.95167,5.95225,5.95015,5.95128,61000000.0
2006-07-17 19:20:00,5.95048,5.95272,5.94936,5.95272,72000000.0
2006-07-17 19:25:00,5.95181,5.95238,5.94869,5.95238,62000000.0
2006-07-17 19:30:00,5.95242,5.95361,5.95061,5.95241,66000000.0
2006-07-17 19:35:00,5.95276,5.95383,5.95187,5.95289,63000000.0
2006-07-17 19:40:00,5.95227,5.95428,5.95167,5.95181,70000000.0
2006-07-17 19:45:00,5.95281,5.95281,5.95085,5.95095,70000000.0
2006-07-17 19:50:00,5.95071,5.9523,5.95014,5.95083,71000000.0
2006-07-17 19:55:00,5.95049,5.95211,5.94976,5.95152,68000000.0
2006-07-17 20:00:00,5.95194,5.952,5.94961,5.94961,67000000.0
2006-07-17 20:05:00,5.95087,5.95139,5.94954,5.94962,65000000.0
2006-07-17 20:10:00,5.94932,5.95176,5.94857,5.95026,66000000.0
2006-07-17 20:15:00,5.95052,5.95125,5.94924,5.95019,64000000.0
2006-07-17 20:20:00,5.95008,5.95133,5.94877,5.94981,65000000.0
2006-07-17 20:25:00,5.94995,5.9522,5.9496,5.95169,63000000.0
2006-07-17 20:30:00,5.95131,5.9516,5.94984,5.95016,59000000.0
2006-07-17 20:35:00,5.95105,5.95336,5.95038,5.95259,70000000.0
2006-07-17 20:40:00,5.95178,5.95367,5.95141,5.95141,89000000.0
2006-07-17 20:45:00,5.95125,5.95322,5.95108,5.95118,67000000.0
2006-07-17 20:50:00,5.95048,5.95183,5.94874,5.94966,62000000.0
2006-07-17 20:55:00,5.95035,5.95118,5.94838,5.95083,65000000.0
2006-07-17 21:00:00,5.94961,5.95112,5.94874,5.94997,72000000.0
2006-07-17 21:05:00,5.94974,5.95121,5.94804,5.94823,66000000.0
2006-07-17 21:10:00,5.9483,5.95016,5.94774,5.95016,62000000.0
2006-07-17 21:15:00,5.95028,5.95128,5.94884,5.95048,68000000.0
2006-07-17 21:20:00,5.95015,5.95107,5.94892,5.94903,52000000.0
2006-07-17 21:25:00,5.95021,5.95099,5.94867,5.94979,58000000.0
2006-07-17 21:30:00,5.94991,5.95246,5.9494,5.95152,59000000.0
2006-07-17 21:35:00,5.95207,5.95283,5.95005,5.95005,88000000.0
2006-07-17 21:40:00,5.94995,5.95271,5.94882,5.951,65000000.0
2006-07-17 21:45:00,5.95084,5.9521,5.94917,5.94917,62000000.0
2006-07-17 21:50:00,5.94986,5.95159,5.94933,5.94973,62000000.0
2006-07-17 21:55:00,5.94973,5.95163,5.94893,5.95063,72000000.0
2006-07-17 22:00:00,5.95068,5.95255,5.95003,5.95094,79000000.0
2006-07-17 22:05:00,5.95055,5.95169,5.94716,5.94814,67000000.0
2006-07-17 22:10:00,5.94846,5.95165,5.94808,5.9482,64000000.0
2006-07-17 22:15:00,5.95077,5.95271,5.94896,5.95126,69000000.0
2006-07-17 22:20:00,5.95133,5.95294,5.95071,5.95149,69000000.0
2006-07-17 22:25:00,5.95105,5.9537,5.95102,5.95266,63000000.0
2006-07-17 22:30:00,5.95289,5.95456,5.95216,5.95456,60000000.0
2006-07-17 22:35:00,5.95487,5.95589,5.95279,5.95393,56000000.0
2006-07-17 22:40:00,5.95329,5.95568,5.95122,5.95311,63000000.0
2006-07-17 22:45:00,5.95274,5.95542,5.95259,5.95369,68000000.0
2006-07-17 22:50:00,5.95305,5.95568,5.95305,5.95389,70000000.0
2006-07-17 22:55:00,5.95393,5.95464,5.95146,5.95191,64000000.0
2006-07-17 23:00:00,5.95171,5.95388,5.95117,5.9529,68000000.0
2006-07-17 23:05:00,5.95244,5.9526,5.95053,5.95082,60000000.0
2006-07-17 23:10:00,5.951,5.95375,5.95068,5.9519,66000000.0
2006-07-17 23:15:00,5.95224,5.95357,5.95124,5.95145,65000000.0
2006-07-17 23:20:00,5.95181,5.95306,5.95088,5.95305,66000000.0
2006-07-17 23:25:00,5.9525,5.95253,5.95047,5.9513,64000000.0
2006-07-17 23:30:00,5.9513,5.95289,5.95019,5.95019,72000000.0
2006-07-17 23:35:00,5.95106,5.95185,5.95035,5.95098,62000000.0
2006-07-17 23:40:00,5.95124,5.95174,5.94981,5.95042,80000000.0
2006-07-17 23:45:00,5.95094,5.95291,5.95094,5.9514,76000000.0
2006-07-17 23:50:00,5.95128,5.95226,5.9498,5.95052,67000000.0
2006-07-17 23:55:00,5.95116,5.95303,5.95082,5.95237,76000000.0
2006-07-18 00:00:00,5.95318,5.95399,5.95045,5.95327,70000000.0
2006-07-18 00:05:00,5.95306,5.95422,5.95225,5.95247,62000000.0
2006-07-18 00:10:00,5.95305,5.95569,5.95234,5.95373,63000000.0
2006-07-18 00:15:00,5.95387,5.95546,5.95376,5.95467,65000000.0
2006-07-18 00:20:00,5.95382,5.9556,5.95367,5.95485,60000000.0
2006-07-18 00:25:00,5.95491,5.95587,5.95377,5.9548,66000000.0
2006-07-18 00:30:00,5.95504,5.95533,5.95319,5.95365,64000000.0
2006-07-18 00:35:00,5.95305,5.95549,5.95305,5.95422,80000000.0
2006-07-18 00:40:00,5.95388,5.9554,5.95363,5.95386,61000000.0
2006-07-18 00:45:00,5.95439,5.95537,5.95299,5.95352,63000000.0
2006-07-18 00:50:00,5.95361,5.95479,5.95272,5.95287,60000000.0
2006-07-18 00:55:00,5.95294,5.95421,5.95278,5.95309,66000000.0
2006-07-18 01:00:00,5.95326,5.9548,5.95233,5.95315,63000000.0
2006-07-18 01:05:00,5.95356,5.95518,5.95295,5.9541,70000000.0
2006-07-18 01:10:00,5.95428,5.95527,5.95354,5.95402,55000000.0
2006-07-18 01:15:00,5.95401,5.95467,5.95235,5.95328,63000000.0
2006-07-18 01:20:00,5.95332,5.95484,5.95199,5.95317,59000000.0
2006-07-18 01:25:00,5.95205,5.95384,5.95144,5.95259,70000000.0
2006-07-18 01:30:00,5.95346,5.95346,5.9512,5.95182,68000000.0
2006-07-18 01:35:00,5.9516,5.95325,5.9516,5.95238,71000000.0
2006-07-18 01:40:00,5.95269,5.9534,5.9509,5.9509,72000000.0
2006-07-18 01:45:00,5.95129,5.95292,5.95051,5.95284,68000000.0
2006-07-18 01:50:00,5.95227,5.95258,5.95018,5.95124,67000000.0
2006-07-18 01:55:00,5.95109,5.95248,5.95028,5.95073,61000000.0
2006-07-18 02:00:00,5.95024,5.9513,5.94914,5.95122,69000000.0
2006-07-18 02:05:00,5.95057,5.95162,5.94849,5.94915,73000000.0
2006-07-18 02:10:00,5.94987,5.95106,5.94911,5.94977,74000000.0
2006-07-18 02:15:00,5.94971,5.95057,5.94857,5.95037,70000000.0
2006-07-18 02:20:00,5.95004,5.95031,5.94796,5.94796,74000000.0
2006-07-18 02:25:00,5.94788,5.95026,5.94779,5.94865,59000000.0
2006-07-18 02:30:00,5.9487,5.94943,5.94746,5.94819,64000000.0
2006-07-18 02:35:00,5.94812,5.95031,5.94798,5.94931,71000000.0
2006-07-18 02:40:00,5.94884,5.9506,5.94816,5.95021,69000000.0
2006-07-18 02:45:00,5.94932,5.95158,5.94885,5.95019,69000000.0
2006-07-18 02:50:00,5.95036,5.95316,5.95036,5.95215,66000000.0
2006-07-18 02:55:00,5.95191,5.95423,5.95178,5.95414,65000000.0
2006-07-18 03:00:00,5.9542,5.95422,5.95242,5.9525,67000000.0
2006-07-18 03:05:00,5.9526,5.95352,5.95025,5.95103,68000000.0
2006-07-18 03:10:00,5.95043,5.95078,5.94852,5.94947,80000000.0
2006-07-18 03:15:00,5.94969,5.95068,5.94799,5.95005,50000000.0
2006-07-18 03:20:00,5.94995,5.95002,5.94802,5.94824,62000000.0
2006-07-18 03:25:00,5.94823,5.94994,5.94823,5.94892,71000000.0
2006-07-18 03:30:00,5.94949,5.95203,5.94949,5.94966,68000000.0
2006-07-18 03:35:00,5.95031,5.95191,5.9495,5.94972,60000000.0
2006-07-18 03:40:00,5.94933,5.95089,5.9482,5.94893,82000000.0
2006-07-18 03:45:00,5.94859,5.95073,5.94856,5.94927,53000000.0
2006-07-18 03:50:00,5.94875,5.95029,5.9483,5.95002,74000000.0
2006-07-18 03:55:00,5.95027,5.95027,5.94739,5.9493,63000000.0
2006-07-18 04:00:00,5.94904,5.94998,5.94751,5.94873,70000000.0
2006-07-18 04:05:00,5.94892,5.94937,5.94776,5.94778,66000000.0
2006-07-18 04:10:00,5.94794,5.94993,5.9478,5.94833,77000000.0
2006-07-18 04:15:00,5.94863,5.94922,5.94764,5.94839,57000000.0
2006-07-18 04:20:00,5.94804,5.94921,5.9477,5.94782,62000000.0
2006-07-18 04:25:00,5.94741,5.94822,5.94664,5.94774,53000000.0
2006-07-18 04:30:00,5.94869,5.94905,5.94617,5.94681,66000000.0
2006-07-18 04:35:00,5.94779,5.94885,5.9464,5.94669,64000000.0
2006-07-18 04:40:00,5.94708,5.94909,5.94708,5.94761,54000000.0
2006-07-18 04:45:00,5.94767,5.94884,5.94678,5.94799,63000000.0
2006-07-18 04:50:00,5.94812,5.94976,5.94728,5.94831,71000000.0
2006-07-18 04:55:00,5.94831,5.94938,5.94713,5.94823,65000000.0
2006-07-18 05:00:00,5.94853,5.94886,5.94706,5.94706,62000000.0
2006-07-18 05:05:00,5.94709,5.94887,5.94661,5.94718,72000000.0
2006-07-18 05:10:00,5.94729,5.9476,5.94541,5.94648,59000000.0
2006-07-18 05:15:00,5.94591,5.94861,5.94588,5.94642,67000000.0
2006-07-18 05:20:00,5.94622,5.94872,5.94622,5.94758,79000000.0
2006-07-18 05:25:00,5.94756,5.9501,5.94756,5.94808,66000000.0
2006-07-18 05:30:00,5.94806,5.95068,5.94806,5.94936,76000000.0
2006-07-18 05:35:00,5.94996,5.95019,5.94775,5.94955,78000000.0
2006-07-18 05:40:00,5.94793,5.94971,5.94761,5.94928,61000000.0
2006-07-18 05:45:00,5.94917,5.94966,5.94725,5.94904,77000000.0
2006-07-18 05:50:00,5.94859,5.94912,5.94651,5.94651,62000000.0
2006-07-18 05:55:00,5.94846,5.94861,5.94612,5.94681,70000000.0
2006-07-18 06:00:00,5.94697,5.94823,5.94583,5.94604,77000000.0
2006-07-18 06:05:00,5.9459,5.94767,5.94583,5.94643,81000000.0
2006-07-18 06:10:00,5.94727,5.94852,5.94591,5.94642,73000000.0
2006-07-18 06:15:00,5.9465,5.94897,5.9465,5.94897,69000000.0
2006-07-18 06:20:00,5.94845,5.94866,5.94684,5.94793,68000000.0
2006-07-18 06:25:00,5.94793,5.95001,5.94646,5.94872,71000000.0
2006-07-18 06:30:00,5.94882,5.94985,5.94832,5.94887,58000000.0
2006-07-18 06:35:00,5.94893,5.95011,5.94782,5.94877,72000000.0
2006-07-18 06:40:00,5.9487,5.95055,5.94801,5.94928,71000000.0
2006-07-18 06:45:00,5.94956,5.95059,5.94865,5.94881,69000000.0
2006-07-18 06:50:00,5.94855,5.94976,5.94804,5.94829,56000000.0
2006-07-18 06:55:00,5.94836,5.94981,5.94808,5.94915,64000000.0
2006-07-18 07:00:00,5.9487,5.95015,5.94778,5.94842,58000000.0
2006-07-18 07:05:00,5.94805,5.94939,5.94731,5.94742,59000000.0
2006-07-18 07:10:00,5.94727,5.94888,5.94724,5.9486,82000000.0
2006-07-18 07:15:00,5.94817,5.94909,5.94644,5.94694,80000000.0
2006-07-18 07:20:00,5.94742,5.94942,5.94685,5.94709,76000000.0
2006-07-18 07:25:00,5.94786,5.94903,5.9467,5.94848,78000000.0
2006-07-18 07:30:00,5.94884,5.94975,5.94702,5.94844,61000000.0
2006-07-18 07:35:00,5.9485,5.95092,5.9471,5.94866,63000000.0
2006-07-18 07:40:00,5.9485,5.95044,5.94794,5.94892,55000000.0
2006-07-18 07:45:00,5.9496,5.951,5.94421,5.94876,59000000.0
2006-07-18 07:50:00,5.9492,5.9501,5.94803,5.94944,67000000.0
2006-07-18 07:55:00,5.94895,5.9509,5.94738,5.95041,62000000.0
2006-07-18 08:00:00,5.9509,5.9509,5.94831,5.94893,65000000.0
2006-07-18 08:05:00,5.94872,5.9492,5.94469,5.94593,73000000.0
2006-07-18 08:10:00,5.94552,5.94848,5.94417,5.94848,58000000.0
2006-07-18 08:15:00,5.94831,5.95069,5.9456,5.94914,59000000.0
2006-07-18 08:20:00,5.94943,5.95032,5.94789,5.94863,64000000.0
2006-07-18 08:25:00,5.94925,5.94925,5.9463,5.94844,56000000.0
2006-07-18 08:30:00,5.948,5.94884,5.94702,5.94849,62000000.0
2006-07-18 08:35:00,5.94852,5.94878,5.94677,5.94742,56000000.0
2006-07-18 08:40:00,5.94747,5.94747,5.94429,5.94459,58000000.0
2006-07-18 08:45:00,5.9443,5.94518,5.94255,5.94291,76000000.0
2006-07-18 08:50:00,5.94222,5.94372,5.94094,5.94236,81000000.0
2006-07-18 08:55:00,5.94181,5.94512,5.94126,5.94431,70000000.0
2006-07-18 09:00:00,5.94452,5.94908,5.94323,5.94908,62000000.0
2006-07-18 09:05:00,5.94818,5.94825,5.94313,5.94452,66000000.0
2006-07-18 09:10:00,5.94429,5.94429,5.93998,5.9409,67000000.0
2006-07-18 09:15:00,5.94158,5.94292,5.9382,5.94292,72000000.0
2006-07-18 09:20:00,5.94384,5.94474,5.93896,5.94077,74000000.0
2006-07-18 09:25:00,5.94079,5.94291,5.93894,5.94175,68000000.0
2006-07-18 09:30:00,5.94167,5.94263,5.94009,5.94095,69000000.0
2006-07-18 09:35:00,5.94035,5.94232,5.93959,5.94129,85000000.0
2006-07-18 09:40:00,5.94218,5.94218,5.93951,5.94143,74000000.0
2006-07-18 09:45:00,5.94163,5.94343,5.94056,5.94323,76000000.0
2006-07-18 09:50:00,5.94326,5.94442,5.94041,5.94248,74000000.0
2006-07-18 09:55:00,5.94379,5.9445,5.94187,5.94378,68000000.0
2006-07-18 10:00:00,5.94386,5.94393,5.94107,5.94209,75000000.0
2006-07-18 10:05:00,5.94316,5.94398,5.94199,5.94313,50000000.0
2006-07-18 10:10:00,5.94316,5.94521,5.94246,5.94416,70000000.0
2006-07-18 10:15:00,5.94389,5.94623,5.94381,5.94561,74000000.0
2006-07-18 10:20:00,5.94515,5.94555,5.94327,5.94352,60000000.0
2006-07-18 10:25:00,5.94298,5.9457,5.94298,5.9451,60000000.0
2006-07-18 10:30:00,5.94442,5.94638,5.94293,5.94638,57000000.0
2006-07-18 10:35:00,5.94679,5.94679,5.94385,5.94491,72000000.0
2006-07-18 10:40:00,5.94528,5.94568,5.94361,5.94362,62000000.0
2006-07-18 10:45:00,5.94406,5.94598,5.94277,5.94545,55000000.0
2006-07-18 10:50:00,5.94428,5.9472,5.94408,5.94561,72000000.0
2006-07-18 10:55:00,5.94708,5.94979,5.94692,5.94753,49000000.0
2006-07-18 11:00:00,5.94832,5.96167,5.94805,5.96072,61000000.0
2006-07-18 11:05:00,5.96095,5.96267,5.95889,5.96023,71000000.0
2006-07-18 11:10:00,5.95809,5.96038,5.95555,5.95583,67000000.0
2006-07-18 11:15:00,5.95545,5.95603,5.9527,5.95451,63000000.0
2006-07-18 11:20:00,5.95536,5.95548,5.95307,5.95444,76000000.0
2006-07-18 11:25:00,5.95546,5.9572,5.9544,5.95596,64000000.0
2006-07-18 11:30:00,5.95576,5.95843,5.95576,5.95689,74000000.0
2006-07-18 11:35:00,5.95718,5.95779,5.95528,5.95608,60000000.0
2006-07-18 11:40:00,5.95637,5.95718,5.95242,5.95346,64000000.0
2006-07-18 11:45:00,5.95366,5.9544,5.95222,5.9539,62000000.0
2006-07-18 11:50:00,5.95392,5.95505,5.95191,5.95228,68000000.0
2006-07-18 11:55:00,5.95363,5.95417,5.95063,5.95215,52000000.0
2006-07-18 12:00:00,5.95386,5.95529,5.95318,5.95318,63000000.0
2006-07-18 12:05:00,5.95346,5.95346,5.94956,5.95098,61000000.0
2006-07-18 12:10:00,5.95043,5.95073,5.94801,5.94891,63000000.0
2006-07-18 12:15:00,5.94955,5.94991,5.9451,5.94627,56000000.0
2006-07-18 12:20:00,5.94627,5.94627,5.94339,5.94488,70000000.0
2006-07-18 12:25:00,5.9442,5.94513,5.94171,5.94473,57000000.0
2006-07-18 12:30:00,5.94395,5.94512,5.94084,5.94084,61000000.0
2006-07-18 12:35:00,5.94172,5.94217,5.94021,5.94115,64000000.0
2006-07-18 12:40:00,5.94057,5.94057,5.93518,5.93763,70000000.0
2006-07-18 12:45:00,5.93823,5.94195,5.93658,5.94118,65000000.0
2006-07-18 12:50:00,5.94215,5.94423,5.9399,5.94302,66000000.0
2006-07-18 12:55:00,5.94226,5.94536,5.9422,5.94533,62000000.0
2006-07-18 13:00:00,5.9456,5.94577,5.94382,5.94391,81000000.0
2006-07-18 13:05:00,5.94487,5.94582,5.94339,5.94481,77000000.0
2006-07-18 13:10:00,5.94536,5.94548,5.94295,5.94498,79000000.0
2006-07-18 13:15:00,5.94462,5.94468,5.94019,5.94145,63000000.0
2006-07-18 13:20:00,5.94176,5.94333,5.94096,5.94242,78000000.0
2006-07-18 13:25:00,5.94078,5.94258,5.94035,5.94208,62000000.0
2006-07-18 13:30:00,5.94159,5.94313,5.94048,5.94294,55000000.0
2006-07-18 13:35:00,5.94109,5.94349,5.94109,5.94326,65000000.0
2006-07-18 13:40:00,5.94201,5.94871,5.94201,5.94745,55000000.0
2006-07-18 13:45:00,5.94702,5.94813,5.94502,5.9465,64000000.0
2006-07-18 13:50:00,5.94658,5.94825,5.94554,5.94688,58000000.0
2006-07-18 13:55:00,5.94677,5.94977,5.9455,5.9487,59000000.0
2006-07-18 14:00:00,5.94915,5.94915,5.94568,5.9478,72000000.0
2006-07-18 14:05:00,5.94817,5.94844,5.94356,5.94496,60000000.0
2006-07-18 14:10:00,5.94395,5.94742,5.94363,5.94672,56000000.0
2006-07-18 14:15:00,5.94746,5.94915,5.94572,5.94887,76000000.0
2006-07-18 14:20:00,5.94861,5.94904,5.946,5.94683,52000000.0
2006-07-18 14:25:00,5.947,5.94745,5.94412,5.94603,65000000.0
2006-07-18 14:30:00,5.94631,5.95325,5.94598,5.94696,60000000.0
2006-07-18 14:35:00,5.94371,5.94744,5.9416,5.94709,63000000.0
2006-07-18 14:40:00,5.94649,5.94901,5.94423,5.94624,77000000.0
2006-07-18 14:45:00,5.94568,5.94821,5.94408,5.94408,56000000.0
2006-07-18 14:50:00,5.94387,5.94559,5.94315,5.94341,60000000.0
2006-07-18 14:55:00,5.94266,5.94597,5.94209,5.94427,71000000.0
2006-07-18 15:00:00,5.94365,5.94918,5.93995,5.94038,76000000.0
2006-07-18 15:05:00,5.94097,5.94097,5.93776,5.93937,68000000.0
2006-07-18 15:10:00,5.93982,5.94104,5.93761,5.94028,61000000.0
2006-07-18 15:15:00,5.94022,5.9405,5.93554,5.93742,68000000.0
2006-07-18 15:20:00,5.9373,5.93946,5.93347,5.93526,59000000.0
2006-07-18 15:25:00,5.93512,5.94556,5.93438,5.94467,71000000.0
2006-07-18 15:30:00,5.94499,5.94692,5.94243,5.94372,68000000.0
2006-07-18 15:35:00,5.94375,5.94612,5.9429,5.94559,52000000.0
2006-07-18 15:40:00,5.9463,5.94767,5.94477,5.94525,62000000.0
2006-07-18 15:45:00,5.94559,5.95211,5.94552,5.95,81000000.0
2006-07-18 15:50:00,5.95004,5.95146,5.94893,5.95119,75000000.0
2006-07-18 15:55:00,5.95228,5.95588,5.95141,5.95324,74000000.0
2006-07-18 16:00:00,5.95375,5.95783,5.95228,5.95673,61000000.0
2006-07-18 16:05:00,5.95836,5.95919,5.95567,5.95869,70000000.0
2006-07-18 16:10:00,5.95868,5.95868,5.95532,5.95692,64000000.0
2006-07-18 16:15:00,5.95709,5.96043,5.95633,5.95811,66000000.0
2006-07-18 16:20:00,5.95773,5.9626,5.9566,5.96125,65000000.0
2006-07-18 16:25:00,5.96146,5.96517,5.95923,5.96422,51000000.0
2006-07-18 16:30:00,5.96458,5.9666,5.96299,5.9666,53000000.0
2006-07-18 16:35:00,5.96705,5.97071,5.96399,5.96625,78000000.0
2006-07-18 16:40:00,5.96647,5.96831,5.96572,5.96788,86000000.0
2006-07-18 16:45:00,5.96797,5.97389,5.96696,5.97008,59000000.0
2006-07-18 16:50:00,5.96972,5.97027,5.96453,5.96597,66000000.0
2006-07-18 16:55:00,5.966,5.96633,5.96396,5.9652,52000000.0
2006-07-18 17:00:00,5.96611,5.96901,5.96514,5.96834,62000000.0
2006-07-18 17:05:00,5.96827,5.96844,5.96437,5.96586,73000000.0
2006-07-18 17:10:00,5.9657,5.96702,5.965,5.96576,57000000.0
2006-07-18 17:15:00,5.9654,5.96635,5.96413,5.96563,71000000.0
2006-07-18 17:20:00,5.96592,5.96614,5.96391,5.96506,55000000.0
2006-07-18 17:25:00,5.96461,5.96587,5.96333,5.96487,62000000.0
2006-07-18 17:30:00,5.96442,5.96485,5.95739,5.95794,63000000.0
2006-07-18 17:35:00,5.95768,5.96005,5.95731,5.95922,64000000.0
2006-07-18 17:40:00,5.95945,5.96185,5.95792,5.96136,76000000.0
2006-07-18 17:45:00,5.96167,5.96324,5.96045,5.96203,60000000.0
2006-07-18 17:50:00,5.96109,5.96351,5.96055,5.96263,86000000.0
2006-07-18 17:55:00,5.96127,5.96497,5.96127,5.96218,66000000.0
2006-07-18 18:00:00,5.96203,5.96287,5.95938,5.95942,72000000.0
2006-07-18 18:05:00,5.95926,5.96067,5.95667,5.95681,73000000.0
2006-07-18 18:10:00,5.95828,5.95937,5.95626,5.95789,58000000.0
2006-07-18 18:15:00,5.95792,5.95966,5.9573,5.95837,61000000.0
2006-07-18 18:20:00,5.95808,5.95887,5.95704,5.95873,63000000.0
2006-07-18 18:25:00,5.95934,5.96073,5.95887,5.96007,67000000.0
2006-07-18 18:30:00,5.96016,5.96087,5.95719,5.96087,65000000.0
2006-07-18 18:35:00,5.96257,5.96397,5.96077,5.96198,76000000.0
2006-07-18 18:40:00,5.96236,5.96629,5.96083,5.96581,67000000.0
2006-07-18 18:45:00,5.96653,5.96734,5.96377,5.96445,66000000.0
2006-07-18 18:50:00,5.96486,5.96643,5.96422,5.96477,63000000.0
2006-07-18 18:55:00,5.96557,5.96592,5.9635,5.96492,71000000.0
2006-07-18 19:00:00,5.96443,5.96462,5.96005,5.96185,70000000.0
2006-07-18 19:05:00,5.96221,5.96375,5.96104,5.96245,76000000.0
2006-07-18 19:10:00,5.96284,5.96417,5.96139,5.9621,68000000.0
2006-07-18 19:15:00,5.9619,5.96319,5.96087,5.96268,61000000.0
2006-07-18 19:20:00,5.96272,5.96301,5.95769,5.95775,72000000.0
2006-07-18 19:25:00,5.9593,5.96043,5.95802,5.96043,62000000.0
2006-07-18 19:30:00,5.95964,5.96059,5.95863,5.95938,66000000.0
2006-07-18 19:35:00,5.95943,5.96119,5.95901,5.96081,63000000.0
2006-07-18 19:40:00,5.96085,5.96234,5.95915,5.9604,70000000.0
2006-07-18 19:45:00,5.96011,5.96251,5.95913,5.96251,70000000.0
2006-07-18 19:50:00,5.96312,5.96366,5.96074,5.96081,71000000.0
2006-07-18 19:55:00,5.96183,5.96401,5.96155,5.96377,68000000.0
2006-07-18 20:00:00,5.96262,5.96564,5.96225,5.96564,67000000.0
2006-07-18 20:05:00,5.96535,5.96749,5.96485,5.96622,65000000.0
2006-07-18 20:10:00,5.966,5.96762,5.96478,5.96529,66000000.0
2006-07-18 20:15:00,5.96551,5.96704,5.96381,5.96381,64000000.0
2006-07-18 20:20:00,5.964,5.96559,5.96187,5.96275,65000000.0
2006-07-18 20:25:00,5.96409,5.96409,5.9596,5.95962,63000000.0
2006-07-18 20:30:00,5.96016,5.96096,5.95844,5.95931,59000000.0
2006-07-18 20:35:00,5.95818,5.96005,5.95606,5.95619,70000000.0
2006-07-18 20:40:00,5.9567,5.95819,5.95555,5.95801,89000000.0
2006-07-18 20:45:00,5.95664,5.9592,5.95664,5.95793,67000000.0
2006-07-18 20:50:00,5.95698,5.95927,5.95612,5.95801,62000000.0
2006-07-18 20:55:00,5.95855,5.95981,5.95542,5.95858,65000000.0
2006-07-18 21:00:00,5.95842,5.95971,5.9566,5.95943,72000000.0
2006-07-18 21:05:00,5.95914,5.96036,5.95755,5.95755,66000000.0
2006-07-18 21:10:00,5.95802,5.96027,5.95745,5.95879,62000000.0
2006-07-18 21:15:00,5.95842,5.96005,5.95768,5.95828,68000000.0
2006-07-18 21:20:00,5.95826,5.95945,5.95689,5.95783,52000000.0
2006-07-18 21:25:00,5.95841,5.95995,5.95756,5.95864,58000000.0
2006-07-18 21:30:00,5.95898,5.96028,5.9581,5.95916,59000000.0
2006-07-18 21:35:00,5.95914,5.96028,5.95794,5.95824,88000000.0
2006-07-18 21:40:00,5.95843,5.95942,5.95698,5.95752,65000000.0
2006-07-18 21:45:00,5.95753,5.95935,5.9563,5.95706,62000000.0
2006-07-18 21:50:00,5.95659,5.9585,5.95651,5.95779,62000000.0
2006-07-18 21:55:00,5.95789,5.95845,5.95592,5.95799,72000000.0
2006-07-18 22:00:00,5.95745,5.95867,5.95669,5.95867,79000000.0
2006-07-18 22:05:00,5.95847,5.95889,5.95657,5.95762,67000000.0
2006-07-18 22:10:00,5.95744,5.95921,5.95696,5.95702,64000000.0
2006-07-18 22:15:00,5.95723,5.9596,5.9571,5.95736,69000000.0
2006-07-18 22:20:00,5.95755,5.95976,5.95755,5.95812,69000000.0
2006-07-18 22:25:00,5.95838,5.96239,5.95824,5.9612,63000000.0
2006-07-18 22:30:00,5.96073,5.96181,5.95944,5.9601,60000000.0
2006-07-18 22:35:00,5.96006,5.96098,5.95908,5.96035,56000000.0
2006-07-18 22:40:00,5.96042,5.9606,5.95856,5.95856,63000000.0
2006-07-18 22:45:00,5.95938,5.96132,5.95886,5.95947,68000000.0
2006-07-18 22:50:00,5.95904,5.96144,5.95871,5.95957,70000000.0
2006-07-18 22:55:00,5.95997,5.96132,5.95865,5.95876,64000000.0
2006-07-18 23:00:00,5.95886,5.95991,5.95818,5.95924,68000000.0
2006-07-18 23:05:00,5.95894,5.95912,5.9574,5.9579,60000000.0
2006-07-18 23:10:00,5.95775,5.95915,5.95747,5.95776,66000000.0
2006-07-18 23:15:00,5.95797,5.95991,5.95766,5.95872,65000000.0
2006-07-18 23:20:00,5.95882,5.95963,5.95733,5.95824,66000000.0
2006-07-18 23:25:00,5.95938,5.95964,5.95745,5.95789,64000000.0
2006-07-18 23:30:00,5.95813,5.96024,5.95687,5.95687,72000000.0
2006-07-18 23:35:00,5.9567,5.95984,5.9567,5.95746,62000000.0
2006-07-18 23:40:00,5.95735,5.96005,5.95725,5.95934,80000000.0
2006-07-18 23:45:00,5.95875,5.95986,5.95761,5.95844,76000000.0
2006-07-18 23:50:00,5.95857,5.95979,5.95774,5.9593,67000000.0
2006-07-18 23:55:00,5.95868,5.95954,5.95693,5.95888,76000000.0
2006-07-19 00:00:00,5.95885,5.95965,5.95688,5.95688,70000000.0
2006-07-19 00:05:00,5.95695,5.96213,5.95653,5.96151,62000000.0
2006-07-19 00:10:00,5.9602,5.96207,5.9594,5.96082,63000000.0
2006-07-19 00:15:00,5.96172,5.96198,5.95934,5.95978,65000000.0
2006-07-19 00:20:00,5.95981,5.9607,5.95826,5.95865,60000000.0
2006-07-19 00:25:00,5.95884,5.96002,5.95845,5.95861,66000000.0
2006-07-19 00:30:00,5.9587,5.96128,5.95847,5.95998,64000000.0
2006-07-19 00:35:00,5.9601,5.9613,5.95904,5.95926,80000000.0
2006-07-19 00:40:00,5.96005,5.96104,5.95882,5.95882,61000000.0
2006-07-19 00:45:00,5.95867,5.96106,5.9584,5.95992,63000000.0
2006-07-19 00:50:00,5.95983,5.962,5.95957,5.96103,60000000.0
2006-07-19 00:55:00,5.96093,5.96243,5.95997,5.96082,66000000.0
2006-07-19 01:00:00,5.9617,5.96279,5.96039,5.96126,63000000.0
2006-07-19 01:05:00,5.96143,5.96242,5.9603,5.96072,70000000.0
2006-07-19 01:10:00,5.96026,5.96228,5.96026,5.96094,55000000.0
2006-07-19 01:15:00,5.96081,5.96236,5.96045,5.96236,63000000.0
2006-07-19 01:20:00,5.96264,5.96281,5.95905,5.95905,59000000.0
2006-07-19 01:25:00,5.95991,5.96197,5.95901,5.96098,70000000.0
2006-07-19 01:30:00,5.96131,5.96228,5.96088,5.9613,68000000.0
2006-07-19 01:35:00,5.9606,5.9626,5.95983,5.9621,71000000.0
2006-07-19 01:40:00,5.9628,5.96346,5.96079,5.96079,72000000.0
2006-07-19 01:45:00,5.96026,5.96261,5.96026,5.96107,68000000.0
2006-07-19 01:50:00,5.96217,5.96245,5.9607,5.96106,67000000.0
2006-07-19 01:55:00,5.96073,5.96266,5.95989,5.96099,61000000.0
2006-07-19 02:00:00,5.96106,5.96557,5.96106,5.96513,69000000.0
2006-07-19 02:05:00,5.96469,5.96506,5.96217,5.96418,73000000.0
2006-07-19 02:10:00,5.96409,5.96431,5.9625,5.96312,74000000.0
2006-07-19 02:15:00,5.96314,5.96449,5.96217,5.96356,70000000.0
2006-07-19 02:20:00,5.96308,5.96646,5.96267,5.96398,74000000.0
2006-07-19 02:25:00,5.96411,5.9668,5.96411,5.9648,59000000.0
2006-07-19 02:30:00,5.9663,5.96897,5.96596,5.96753,64000000.0
2006-07-19 02:35:00,5.96745,5.97056,5.96729,5.96868,71000000.0
2006-07-19 02:40:00,5.96797,5.96923,5.96693,5.96833,69000000.0
2006-07-19 02:45:00,5.96794,5.96978,5.96688,5.96762,69000000.0
2006-07-19 02:50:00,5.96734,5.96934,5.9672,5.96811,66000000.0
2006-07-19 02:55:00,5.96797,5.9713,5.9673,5.97093,65000000.0
2006-07-19 03:00:00,5.97132,5.9722,5.96937,5.97162,67000000.0
2006-07-19 03:05:00,5.97146,5.97174,5.96831,5.96881,68000000.0
2006-07-19 03:10:00,5.9693,5.97169,5.96889,5.97101,80000000.0
2006-07-19 03:15:00,5.97076,5.97082,5.96892,5.96921,50000000.0
2006-07-19 03:20:00,5.96909,5.96999,5.96722,5.96908,62000000.0
2006-07-19 03:25:00,5.96969,5.97021,5.96778,5.96782,71000000.0
2006-07-19 03:30:00,5.96802,5.97165,5.96733,5.96967,68000000.0
2006-07-19 03:35:00,5.971,5.97158,5.96887,5.96995,60000000.0
2006-07-19 03:40:00,5.96988,5.97057,5.96803,5.96991,82000000.0
2006-07-19 03:45:00,5.96929,5.97083,5.96845,5.96955,53000000.0
2006-07-19 03:50:00,5.96934,5.97029,5.9677,5.96787,74000000.0
2006-07-19 03:55:00,5.96871,5.96976,5.96744,5.96885,63000000.0
2006-07-19 04:00:00,5.96806,5.96902,5.96704,5.9671,70000000.0
2006-07-19 04:05:00,5.96692,5.96835,5.96663,5.9681,66000000.0
2006-07-19 04:10:00,5.96855,5.96916,5.96629,5.96664,77000000.0
2006-07-19 04:15:00,5.96596,5.96748,5.96488,5.96635,57000000.0
2006-07-19 04:20:00,5.96593,5.96698,5.96408,5.96651,62000000.0
2006-07-19 04:25:00,5.9655,5.96632,5.96389,5.96485,53000000.0
2006-07-19 04:30:00,5.96466,5.9656,5.96343,5.96495,66000000.0
2006-07-19 04:35:00,5.96458,5.96605,5.96346,5.96415,64000000.0
2006-07-19 04:40:00,5.96396,5.9661,5.96396,5.96542,54000000.0
2006-07-19 04:45:00,5.9653,5.96647,5.96426,5.96426,63000000.0
2006-07-19 04:50:00,5.96462,5.96637,5.96354,5.96376,71000000.0
2006-07-19 04:55:00,5.96318,5.96402,5.96195,5.96284,65000000.0
2006-07-19 05:00:00,5.96297,5.96456,5.96262,5.96444,62000000.0
2006-07-19 05:05:00,5.96332,5.9645,5.96193,5.96307,72000000.0
2006-07-19 05:10:00,5.96216,5.96312,5.96049,5.9606,59000000.0
2006-07-19 05:15:00,5.96039,5.96216,5.95948,5.96052,67000000.0
2006-07-19 05:20:00,5.96101,5.96325,5.96012,5.96274,79000000.0
2006-07-19 05:25:00,5.96275,5.96335,5.96108,5.96251,66000000.0
2006-07-19 05:30:00,5.9624,5.96296,5.95989,5.95996,76000000.0
2006-07-19 05:35:00,5.95961,5.96171,5.95951,5.96072,78000000.0
2006-07-19 05:40:00,5.96122,5.96192,5.95951,5.95963,61000000.0
2006-07-19 05:45:00,5.95948,5.96172,5.95902,5.96168,77000000.0
2006-07-19 05:50:00,5.9613,5.96201,5.95957,5.96124,62000000.0
2006-07-19 05:55:00,5.96085,5.96295,5.96008,5.96194,70000000.0
2006-07-19 06:00:00,5.9616,5.96273,5.96055,5.96194,77000000.0
2006-07-19 06:05:00,5.96117,5.96366,5.96117,5.96213,81000000.0
2006-07-19 06:10:00,5.96224,5.9638,5.96114,5.963,73000000.0
2006-07-19 06:15:00,5.9631,5.96398,5.96164,5.96312,69000000.0
2006-07-19 06:20:00,5.96284,5.96394,5.96168,5.96367,68000000.0
2006-07-19 06:25:00,5.96381,5.964,5.96153,5.9617,71000000.0
2006-07-19 06:30:00,5.96301,5.96359,5.96172,5.96261,58000000.0
2006-07-19 06:35:00,5.96241,5.96373,5.96125,5.96128,72000000.0
2006-07-19 06:40:00,5.96244,5.9625,5.96067,5.96142,71000000.0
2006-07-19 06:45:00,5.96059,5.96402,5.96054,5.96402,69000000.0
2006-07-19 06:50:00,5.96361,5.9638,5.96184,5.96221,56000000.0
2006-07-19 06:55:00,5.96205,5.9631,5.9605,5.96176,64000000.0
2006-07-19 07:00:00,5.96175,5.96446,5.9613,5.96395,58000000.0
2006-07-19 07:05:00,5.96351,5.96534,5.96297,5.96423,59000000.0
2006-07-19 07:10:00,5.96446,5.96496,5.96242,5.96369,82000000.0
2006-07-19 07:15:00,5.9634,5.96489,5.96275,5.96468,80000000.0
2006-07-19 07:20:00,5.96401,5.96431,5.96239,5.96377,76000000.0
2006-07-19 07:25:00,5.96397,5.96469,5.963,5.96429,78000000.0
2006-07-19 07:30:00,5.96336,5.96414,5.96044,5.96387,61000000.0
2006-07-19 07:35:00,5.96365,5.96447,5.96278,5.96398,63000000.0
2006-07-19 07:40:00,5.96382,5.96419,5.9625,5.96335,55000000.0
2006-07-19 07:45:00,5.96355,5.96488,5.96232,5.96275,59000000.0
2006-07-19 07:50:00,5.96186,5.96309,5.96103,5.96185,67000000.0
2006-07-19 07:55:00,5.96163,5.96451,5.96117,5.96412,62000000.0
2006-07-19 08:00:00,5.96455,5.96592,5.96287,5.96592,65000000.0
2006-07-19 08:05:00,5.9657,5.96815,5.96379,5.96437,73000000.0
2006-07-19 08:10:00,5.96374,5.96525,5.96202,5.96255,58000000.0
2006-07-19 08:15:00,5.96226,5.96403,5.9607,5.96265,59000000.0
2006-07-19 08:20:00,5.96368,5.96413,5.95921,5.96062,64000000.0
2006-07-19 08:25:00,5.96096,5.96167,5.95866,5.96114,56000000.0
2006-07-19 08:30:00,5.96155,5.96201,5.95996,5.96057,62000000.0
2006-07-19 08:35:00,5.96083,5.96083,5.95673,5.95763,56000000.0
2006-07-19 08:40:00,5.95848,5.96074,5.95605,5.95957,58000000.0
2006-07-19 08:45:00,5.95908,5.95971,5.95709,5.95814,76000000.0
2006-07-19 08:50:00,5.95878,5.96017,5.95748,5.95795,81000000.0
2006-07-19 08:55:00,5.95982,5.96181,5.95899,5.96161,70000000.0
2006-07-19 09:00:00,5.96125,5.9613,5.95837,5.95951,62000000.0
2006-07-19 09:05:00,5.95963,5.96123,5.95753,5.96121,66000000.0
2006-07-19 09:10:00,5.96019,5.96086,5.95818,5.95861,67000000.0
2006-07-19 09:15:00,5.9585,5.96222,5.95689,5.96177,72000000.0
2006-07-19 09:20:00,5.96214,5.96631,5.96123,5.96475,74000000.0
2006-07-19 09:25:00,5.96475,5.96553,5.9631,5.96441,68000000.0
2006-07-19 09:30:00,5.96424,5.966,5.96314,5.9652,69000000.0
2006-07-19 09:35:00,5.96506,5.96532,5.96262,5.96429,85000000.0
2006-07-19 09:40:00,5.96491,5.96516,5.96331,5.96406,74000000.0
2006-07-19 09:45:00,5.96414,5.96498,5.9631,5.96336,76000000.0
2006-07-19 09:50:00,5.96372,5.96777,5.96342,5.96657,74000000.0
2006-07-19 09:55:00,5.96643,5.96822,5.9659,5.96692,68000000.0
2006-07-19 10:00:00,5.96678,5.97035,5.9664,5.96987,75000000.0
2006-07-19 10:05:00,5.96984,5.96984,5.96653,5.96676,50000000.0
2006-07-19 10:10:00,5.96653,5.96749,5.96473,5.96496,70000000.0
2006-07-19 10:15:00,5.96593,5.96628,5.96371,5.96532,74000000.0
2006-07-19 10:20:00,5.96414,5.96445,5.95911,5.95955,60000000.0
2006-07-19 10:25:00,5.95902,5.96101,5.95755,5.95877,60000000.0
2006-07-19 10:30:00,5.96024,5.968,5.95903,5.968,57000000.0
2006-07-19 10:35:00,5.96836,5.96836,5.96386,5.96592,72000000.0
2006-07-19 10:40:00,5.96635,5.9675,5.96313,5.96575,62000000.0
2006-07-19 10:45:00,5.9652,5.96698,5.96383,5.96544,55000000.0
2006-07-19 10:50:00,5.9648,5.96581,5.96267,5.96322,72000000.0
2006-07-19 10:55:00,5.96337,5.96476,5.96252,5.96344,49000000.0
2006-07-19 11:00:00,5.9629,5.96454,5.96132,5.96367,61000000.0
2006-07-19 11:05:00,5.96354,5.96422,5.9621,5.96301,71000000.0
2006-07-19 11:10:00,5.96286,5.96409,5.96112,5.96273,67000000.0
2006-07-19 11:15:00,5.96287,5.96294,5.95965,5.96117,63000000.0
2006-07-19 11:20:00,5.96137,5.96313,5.96012,5.96019,76000000.0
2006-07-19 11:25:00,5.95978,5.96256,5.95909,5.96238,64000000.0
2006-07-19 11:30:00,5.96152,5.96206,5.95872,5.95954,74000000.0
2006-07-19 11:35:00,5.95901,5.96096,5.95869,5.96084,60000000.0
2006-07-19 11:40:00,5.96113,5.96195,5.95915,5.96119,64000000.0
2006-07-19 11:45:00,5.96083,5.9623,5.95875,5.9588,62000000.0
2006-07-19 11:50:00,5.96017,5.96174,5.95888,5.96107,68000000.0
2006-07-19 11:55:00,5.96221,5.96269,5.9596,5.96255,52000000.0
2006-07-19 12:00:00,5.96134,5.9632,5.96051,5.9621,63000000.0
2006-07-19 12:05:00,5.96125,5.96143,5.95883,5.95969,61000000.0
2006-07-19 12:10:00,5.95915,5.96244,5.9588,5.96235,63000000.0
2006-07-19 12:15:00,5.96108,5.96255,5.95979,5.96197,56000000.0
2006-07-19 12:20:00,5.96141,5.96328,5.96082,5.96191,70000000.0
2006-07-19 12:25:00,5.96271,5.96395,5.96098,5.96247,57000000.0
2006-07-19 12:30:00,5.96309,5.96458,5.96055,5.96458,61000000.0
2006-07-19 12:35:00,5.96405,5.96458,5.96205,5.96217,64000000.0
2006-07-19 12:40:00,5.96344,5.96474,5.96248,5.9639,70000000.0
2006-07-19 12:45:00,5.96388,5.96419,5.96198,5.96271,65000000.0
2006-07-19 12:50:00,5.96297,5.96445,5.962,5.96443,66000000.0
2006-07-19 12:55:00,5.96415,5.96462,5.96106,5.96176,62000000.0
2006-07-19 13:00:00,5.96154,5.96339,5.96117,5.96233,81000000.0
2006-07-19 13:05:00,5.96239,5.96342,5.96126,5.963,77000000.0
2006-07-19 13:10:00,5.9623,5.9635,5.96106,5.96256,79000000.0
2006-07-19 13:15:00,5.96256,5.96506,5.96247,5.96455,63000000.0
2006-07-19 13:20:00,5.96449,5.96526,5.96274,5.96417,78000000.0
2006-07-19 13:25:00,5.96453,5.9674,5.96434,5.96622,62000000.0
2006-07-19 13:30:00,5.96599,5.96694,5.964,5.96546,55000000.0
2006-07-19 13:35:00,5.96454,5.96759,5.96433,5.96652,65000000.0
2006-07-19 13:40:00,5.96793,5.9683,5.9658,5.9671,55000000.0
2006-07-19 13:45:00,5.96656,5.9682,5.96453,5.96634,64000000.0
2006-07-19 13:50:00,5.96677,5.96787,5.96574,5.96637,58000000.0
2006-07-19 13:55:00,5.96661,5.96714,5.96378,5.96459,59000000.0
2006-07-19 14:00:00,5.9656,5.96604,5.9637,5.96414,72000000.0
2006-07-19 14:05:00,5.96416,5.96547,5.96291,5.96491,60000000.0
2006-07-19 14:10:00,5.96458,5.97152,5.96457,5.97152,56000000.0
2006-07-19 14:15:00,5.97267,5.97498,5.96746,5.96971,76000000.0
2006-07-19 14:20:00,5.96907,5.9694,5.96464,5.96626,52000000.0
2006-07-19 14:25:00,5.96689,5.96793,5.96442,5.96548,65000000.0
2006-07-19 14:30:00,5.97021,5.97968,5.96949,5.97703,60000000.0
2006-07-19 14:35:00,5.97704,5.97924,5.97632,5.97659,63000000.0
2006-07-19 14:40:00,5.97686,5.978,5.96943,5.97137,77000000.0
2006-07-19 14:45:00,5.9719,5.97687,5.97028,5.97538,56000000.0
2006-07-19 14:50:00,5.97497,5.97973,5.97448,5.97973,60000000.0
2006-07-19 14:55:00,5.9791,5.98093,5.97645,5.97652,71000000.0
2006-07-19 15:00:00,5.97605,5.97761,5.97402,5.97521,76000000.0
2006-07-19 15:05:00,5.97585,5.97768,5.97378,5.97451,68000000.0
2006-07-19 15:10:00,5.97508,5.97718,5.97339,5.97445,61000000.0
2006-07-19 15:15:00,5.97466,5.97503,5.9721,5.97478,68000000.0
2006-07-19 15:20:00,5.97504,5.97721,5.9741,5.97721,59000000.0
2006-07-19 15:25:00,5.97692,5.97778,5.97526,5.97614,71000000.0
2006-07-19 15:30:00,5.97604,5.97656,5.97166,5.97378,68000000.0
2006-07-19 15:35:00,5.97365,5.97448,5.97212,5.97276,52000000.0
2006-07-19 15:40:00,5.97265,5.97391,5.9701,5.9715,62000000.0
2006-07-19 15:45:00,5.97148,5.97202,5.96911,5.97191,81000000.0
2006-07-19 15:50:00,5.97197,5.9738,5.97075,5.97159,75000000.0
2006-07-19 15:55:00,5.97119,5.97162,5.96751,5.96826,74000000.0
2006-07-19 16:00:00,5.96592,5.96592,5.94408,5.95109,61000000.0
2006-07-19 16:05:00,5.95055,5.95064,5.92744,5.92924,70000000.0
2006-07-19 16:10:00,5.92844,5.93576,5.9277,5.93539,64000000.0
2006-07-19 16:15:00,5.93415,5.9364,5.93324,5.9364,66000000.0
2006-07-19 16:20:00,5.93568,5.93644,5.93305,5.93499,65000000.0
2006-07-19 16:25:00,5.93453,5.93481,5.92802,5.92849,51000000.0
2006-07-19 16:30:00,5.92866,5.92866,5.92495,5.92793,53000000.0
2006-07-19 16:35:00,5.92933,5.93229,5.92831,5.92863,78000000.0
2006-07-19 16:40:00,5.92838,5.92946,5.92657,5.92895,86000000.0
2006-07-19 16:45:00,5.93004,5.93191,5.92709,5.92919,59000000.0
2006-07-19 16:50:00,5.929,5.93183,5.92638,5.93098,66000000.0
2006-07-19 16:55:00,5.93021,5.93226,5.92916,5.93143,52000000.0
2006-07-19 17:00:00,5.93209,5.94078,5.93067,5.94057,62000000.0
2006-07-19 17:05:00,5.94108,5.94144,5.93604,5.93823,73000000.0
2006-07-19 17:10:00,5.93775,5.93956,5.93363,5.93596,57000000.0
2006-07-19 17:15:00,5.93579,5.93614,5.93222,5.93269,71000000.0
2006-07-19 17:20:00,5.93214,5.93625,5.93165,5.93504,55000000.0
2006-07-19 17:25:00,5.93501,5.93696,5.93413,5.93628,62000000.0
2006-07-19 17:30:00,5.93558,5.93669,5.93247,5.93312,63000000.0
2006-07-19 17:35:00,5.9342,5.93508,5.93096,5.93096,64000000.0
2006-07-19 17:40:00,5.9328,5.93501,5.92849,5.93453,76000000.0
2006-07-19 17:45:00,5.93455,5.93463,5.93222,5.93267,60000000.0
2006-07-19 17:50:00,5.93286,5.93501,5.93107,5.93171,86000000.0
2006-07-19 17:55:00,5.9324,5.93504,5.93163,5.93459,66000000.0
2006-07-19 18:00:00,5.93417,5.93457,5.93202,5.93418,72000000.0
2006-07-19 18:05:00,5.93396,5.93603,5.93269,5.93453,73000000.0
2006-07-19 18:10:00,5.93524,5.93614,5.93267,5.93276,58000000.0
2006-07-19 18:15:00,5.93293,5.93443,5.93235,5.93238,61000000.0
2006-07-19 18:20:00,5.93293,5.93479,5.9313,5.93268,63000000.0
2006-07-19 18:25:00,5.93258,5.93409,5.93154,5.93212,67000000.0
2006-07-19 18:30:00,5.93192,5.9326,5.92967,5.92967,65000000.0
2006-07-19 18:35:00,5.92995,5.9305,5.92723,5.928,76000000.0
2006-07-19 18:40:00,5.92646,5.92788,5.92456,5.92574,67000000.0
2006-07-19 18:45:00,5.92554,5.92626,5.92378,5.92401,66000000.0
2006-07-19 18:50:00,5.92444,5.92607,5.92272,5.92272,63000000.0
2006-07-19 18:55:00,5.92109,5.92186,5.9151,5.91651,71000000.0
2006-07-19 19:00:00,5.91688,5.92015,5.91644,5.91915,70000000.0
2006-07-19 19:05:00,5.91868,5.9194,5.91675,5.91892,76000000.0
2006-07-19 19:10:00,5.91719,5.9192,5.91586,5.91903,68000000.0
2006-07-19 19:15:00,5.91918,5.91997,5.91627,5.91731,61000000.0
2006-07-19 19:20:00,5.9178,5.91854,5.91474,5.91609,72000000.0
2006-07-19 19:25:00,5.91533,5.91552,5.91243,5.913,62000000.0
2006-07-19 19:30:00,5.91382,5.91692,5.9124,5.91692,66000000.0
2006-07-19 19:35:00,5.91632,5.91869,5.91509,5.9177,63000000.0
2006-07-19 19:40:00,5.91683,5.91816,5.91403,5.91415,70000000.0
2006-07-19 19:45:00,5.91366,5.91525,5.91016,5.91194,70000000.0
2006-07-19 19:50:00,5.91131,5.91368,5.90997,5.91254,71000000.0
2006-07-19 19:55:00,5.91196,5.91297,5.90881,5.90982,68000000.0
2006-07-19 20:00:00,5.91008,5.91117,5.90834,5.9091,67000000.0
2006-07-19 20:05:00,5.90994,5.91462,5.90968,5.91416,65000000.0
2006-07-19 20:10:00,5.91498,5.91558,5.91296,5.91525,66000000.0
2006-07-19 20:15:00,5.91557,5.91677,5.91321,5.91434,64000000.0
2006-07-19 20:20:00,5.91415,5.91511,5.91008,5.91196,65000000.0
2006-07-19 20:25:00,5.91195,5.91402,5.91093,5.91252,63000000.0
2006-07-19 20:30:00,5.912,5.91395,5.91141,5.91243,59000000.0
2006-07-19 20:35:00,5.91249,5.9135,5.91036,5.91111,70000000.0
2006-07-19 20:40:00,5.91107,5.91395,5.91064,5.91297,89000000.0
2006-07-19 20:45:00,5.91221,5.91475,5.91207,5.91339,67000000.0
2006-07-19 20:50:00,5.91299,5.91426,5.91129,5.91129,62000000.0
2006-07-19 20:55:00,5.91148,5.91511,5.91148,5.91366,65000000.0
2006-07-19 21:00:00,5.91352,5.91434,5.91203,5.91249,72000000.0
2006-07-19 21:05:00,5.91307,5.91388,5.91197,5.91344,66000000.0
2006-07-19 21:10:00,5.91338,5.91437,5.91226,5.91304,62000000.0
2006-07-19 21:15:00,5.91295,5.91499,5.9124,5.91465,68000000.0
2006-07-19 21:20:00,5.91488,5.91559,5.91385,5.91427,52000000.0
2006-07-19 21:25:00,5.91447,5.91535,5.91342,5.91358,58000000.0
2006-07-19 21:30:00,5.91397,5.91625,5.91363,5.91542,59000000.0
2006-07-19 21:35:00,5.91495,5.91627,5.91422,5.91475,88000000.0
2006-07-19 21:40:00,5.91531,5.91637,5.91409,5.91584,65000000.0
2006-07-19 21:45:00,5.91502,5.91516,5.91291,5.91406,62000000.0
2006-07-19 21:50:00,5.91509,5.91529,5.91303,5.91452,62000000.0
2006-07-19 21:55:00,5.91552,5.91552,5.91229,5.91229,72000000.0
2006-07-19 22:00:00,5.91264,5.91553,5.91256,5.91443,79000000.0
2006-07-19 22:05:00,5.91562,5.91726,5.91441,5.91726,67000000.0
2006-07-19 22:10:00,5.91683,5.9174,5.9155,5.91587,64000000.0
2006-07-19 22:15:00,5.91671,5.91813,5.91585,5.91734,69000000.0
2006-07-19 22:20:00,5.9162,5.91785,5.91561,5.91624,69000000.0
2006-07-19 22:25:00,5.91699,5.91738,5.91554,5.91597,63000000.0
2006-07-19 22:30:00,5.91595,5.91765,5.91562,5.91765,60000000.0
2006-07-19 22:35:00,5.91773,5.91877,5.91676,5.91719,56000000.0
2006-07-19 22:40:00,5.91688,5.91848,5.9168,5.91782,63000000.0
2006-07-19 22:45:00,5.9179,5.92035,5.91749,5.92035,68000000.0
2006-07-19 22:50:00,5.91959,5.92053,5.91851,5.91962,70000000.0
2006-07-19 22:55:00,5.92005,5.92186,5.91908,5.92181,64000000.0
2006-07-19 23:00:00,5.92082,5.92153,5.91985,5.92,68000000.0
2006-07-19 23:05:00,5.91963,5.92137,5.91959,5.9197,60000000.0
2006-07-19 23:10:00,5.91929,5.91931,5.9176,5.91827,66000000.0
2006-07-19 23:15:00,5.91857,5.91989,5.91799,5.91952,65000000.0
2006-07-19 23:20:00,5.91947,5.91955,5.91856,5.91897,66000000.0
2006-07-19 23:25:00,5.91898,5.92062,5.91882,5.9205,64000000.0
2006-07-19 23:30:00,5.92069,5.92076,5.91962,5.92051,72000000.0
2006-07-19 23:35:00,5.92062,5.92076,5.9193,5.9194,62000000.0
2006-07-19 23:40:00,5.91928,5.9195,5.91827,5.91859,80000000.0
2006-07-19 23:45:00,5.91836,5.91885,5.91804,5.9185,76000000.0
2006-07-19 23:50:00,5.91852,5.91872,5.91799,5.91824,67000000.0
2006-07-19 23:55:00,5.91803,5.9186,5.91768,5.91799,76000000.0
2006-07-20 00:00:00,5.91787,5.91902,5.91731,5.91731,70000000.0
2006-07-20 00:05:00,5.91697,5.91794,5.91506,5.91533,62000000.0
2006-07-20 00:10:00,5.91545,5.91642,5.91422,5.91514,63000000.0
2006-07-20 00:15:00,5.91495,5.91669,5.91488,5.91565,65000000.0
2006-07-20 00:20:00,5.91532,5.91729,5.91532,5.91629,60000000.0
2006-07-20 00:25:00,5.91635,5.91872,5.91623,5.91872,66000000.0
2006-07-20 00:30:00,5.91707,5.91799,5.91588,5.91639,64000000.0
2006-07-20 00:35:00,5.91604,5.91712,5.91367,5.91472,80000000.0
2006-07-20 00:40:00,5.91477,5.91564,5.91368,5.91455,61000000.0
2006-07-20 00:45:00,5.91517,5.91628,5.91446,5.91465,63000000.0
2006-07-20 00:50:00,5.91448,5.91603,5.91385,5.91432,60000000.0
2006-07-20 00:55:00,5.9145,5.9154,5.91405,5.91443,66000000.0
2006-07-20 01:00:00,5.91474,5.91543,5.91363,5.91446,63000000.0
2006-07-20 01:05:00,5.91445,5.91548,5.91381,5.91445,70000000.0
2006-07-20 01:10:00,5.91532,5.91693,5.91486,5.9153,55000000.0
2006-07-20 01:15:00,5.91567,5.9177,5.91394,5.91656,63000000.0
2006-07-20 01:20:00,5.91661,5.91898,5.91629,5.91678,59000000.0
2006-07-20 01:25:00,5.91653,5.91891,5.91647,5.91748,70000000.0
2006-07-20 01:30:00,5.91747,5.91816,5.9158,5.91654,68000000.0
2006-07-20 01:35:00,5.91593,5.9191,5.91585,5.91808,71000000.0
2006-07-20 01:40:00,5.9162,5.91813,5.91613,5.91663,72000000.0
2006-07-20 01:45:00,5.91704,5.91748,5.91554,5.91633,68000000.0
2006-07-20 01:50:00,5.91647,5.91736,5.91493,5.91503,67000000.0
2006-07-20 01:55:00,5.91475,5.9159,5.91407,5.91484,61000000.0
2006-07-20 02:00:00,5.91454,5.91674,5.91428,5.91513,69000000.0
2006-07-20 02:05:00,5.91532,5.91552,5.9128,5.9136,73000000.0
2006-07-20 02:10:00,5.91444,5.9153,5.91232,5.91286,74000000.0
2006-07-20 02:15:00,5.91279,5.91534,5.91216,5.91377,70000000.0
2006-07-20 02:20:00,5.91381,5.91521,5.91246,5.91454,74000000.0
2006-07-20 02:25:00,5.91349,5.91469,5.91233,5.9129,59000000.0
2006-07-20 02:30:00,5.9132,5.91369,5.91088,5.91201,64000000.0
2006-07-20 02:35:00,5.91263,5.91376,5.91127,5.91285,71000000.0
2006-07-20 02:40:00,5.91273,5.91379,5.91084,5.91124,69000000.0
2006-07-20 02:45:00,5.91167,5.91347,5.91036,5.91087,69000000.0
2006-07-20 02:50:00,5.91117,5.91332,5.9111,5.91134,66000000.0
2006-07-20 02:55:00,5.91077,5.91254,5.91052,5.91171,65000000.0
2006-07-20 03:00:00,5.91144,5.91199,5.90951,5.90992,67000000.0
2006-07-20 03:05:00,5.90948,5.91053,5.90776,5.90919,68000000.0
2006-07-20 03:10:00,5.90964,5.9098,5.90698,5.90835,80000000.0
2006-07-20 03:15:00,5.90672,5.91016,5.90669,5.90691,50000000.0
2006-07-20 03:20:00,5.90698,5.90807,5.90533,5.90563,62000000.0
2006-07-20 03:25:00,5.9066,5.90716,5.90478,5.90556,71000000.0
2006-07-20 03:30:00,5.90616,5.90858,5.90579,5.90767,68000000.0
2006-07-20 03:35:00,5.90769,5.90856,5.90648,5.90658,60000000.0
2006-07-20 03:40:00,5.90678,5.90826,5.90521,5.90588,82000000.0
2006-07-20 03:45:00,5.90605,5.90807,5.90603,5.90686,53000000.0
2006-07-20 03:50:00,5.90698,5.90878,5.90683,5.90735,74000000.0
2006-07-20 03:55:00,5.90727,5.91016,5.90727,5.90854,63000000.0
2006-07-20 04:00:00,5.90857,5.91059,5.90809,5.91014,70000000.0
2006-07-20 04:05:00,5.91044,5.91167,5.90847,5.90906,66000000.0
2006-07-20 04:10:00,5.90886,5.91012,5.90765,5.90897,77000000.0
2006-07-20 04:15:00,5.90871,5.91018,5.90826,5.90884,57000000.0
2006-07-20 04:20:00,5.9085,5.90998,5.90806,5.9084,62000000.0
2006-07-20 04:25:00,5.90871,5.90953,5.90747,5.90747,53000000.0
2006-07-20 04:30:00,5.90791,5.90972,5.90721,5.90771,66000000.0
2006-07-20 04:35:00,5.90774,5.90902,5.90691,5.90746,64000000.0
2006-07-20 04:40:00,5.90753,5.90875,5.90671,5.90678,54000000.0
2006-07-20 04:45:00,5.90825,5.91009,5.90765,5.90822,63000000.0
2006-07-20 04:50:00,5.90821,5.90995,5.90796,5.90861,71000000.0
2006-07-20 04:55:00,5.90895,5.91035,5.90805,5.90902,65000000.0
2006-07-20 05:00:00,5.90911,5.90991,5.90799,5.90799,62000000.0
2006-07-20 05:05:00,5.90882,5.91001,5.90784,5.90829,72000000.0
2006-07-20 05:10:00,5.90836,5.90913,5.90722,5.90842,59000000.0
2006-07-20 05:15:00,5.90806,5.90902,5.90722,5.90739,67000000.0
2006-07-20 05:20:00,5.90777,5.90958,5.90747,5.90779,79000000.0
2006-07-20 05:25:00,5.90914,5.90974,5.90762,5.90777,66000000.0
2006-07-20 05:30:00,5.9079,5.90893,5.90713,5.90747,76000000.0
2006-07-20 05:35:00,5.90791,5.90929,5.90735,5.90749,78000000.0
2006-07-20 05:40:00,5.90788,5.90951,5.90706,5.90865,61000000.0
2006-07-20 05:45:00,5.90901,5.90996,5.90813,5.90813,77000000.0
2006-07-20 05:50:00,5.90838,5.90945,5.90763,5.90813,62000000.0
2006-07-20 05:55:00,5.90977,5.91029,5.90744,5.90771,70000000.0
2006-07-20 06:00:00,5.90769,5.90955,5.90731,5.90836,77000000.0
2006-07-20 06:05:00,5.90806,5.91059,5.90782,5.90905,81000000.0
2006-07-20 06:10:00,5.90879,5.91042,5.90819,5.90858,73000000.0
2006-07-20 06:15:00,5.90841,5.91037,5.90803,5.90827,69000000.0
2006-07-20 06:20:00,5.90853,5.91016,5.90824,5.90874,68000000.0
2006-07-20 06:25:00,5.90948,5.91069,5.90829,5.90829,71000000.0
2006-07-20 06:30:00,5.90985,5.91253,5.90921,5.91218,58000000.0
2006-07-20 06:35:00,5.91194,5.91234,5.9096,5.91024,72000000.0
2006-07-20 06:40:00,5.91054,5.91142,5.90909,5.91105,71000000.0
2006-07-20 06:45:00,5.91154,5.91276,5.91066,5.91241,69000000.0
2006-07-20 06:50:00,5.91255,5.91263,5.90953,5.91,56000000.0
2006-07-20 06:55:00,5.90977,5.91205,5.90967,5.91061,64000000.0
2006-07-20 07:00:00,5.91019,5.91113,5.90858,5.90927,58000000.0
2006-07-20 07:05:00,5.90844,5.91033,5.90829,5.90889,59000000.0
2006-07-20 07:10:00,5.90876,5.90984,5.90703,5.90812,82000000.0
2006-07-20 07:15:00,5.90866,5.9093,5.90724,5.90823,80000000.0
2006-07-20 07:20:00,5.90769,5.91005,5.90738,5.90985,76000000.0
2006-07-20 07:25:00,5.91011,5.91098,5.90823,5.9097,78000000.0
2006-07-20 07:30:00,5.90985,5.91015,5.90819,5.90912,61000000.0
2006-07-20 07:35:00,5.90854,5.91214,5.90835,5.91091,63000000.0
2006-07-20 07:40:00,5.91044,5.91345,5.91019,5.91301,55000000.0
2006-07-20 07:45:00,5.91296,5.91421,5.91167,5.91315,59000000.0
2006-07-20 07:50:00,5.9121,5.91332,5.91109,5.91213,67000000.0
2006-07-20 07:55:00,5.91248,5.91307,5.90991,5.90993,62000000.0
2006-07-20 08:00:00,5.91129,5.91483,5.91022,5.91407,65000000.0
2006-07-20 08:05:00,5.91382,5.91584,5.91251,5.91404,73000000.0
2006-07-20 08:10:00,5.91378,5.91559,5.91296,5.91381,58000000.0
2006-07-20 08:15:00,5.91433,5.91488,5.91052,5.91094,59000000.0
2006-07-20 08:20:00,5.91074,5.91208,5.90938,5.91077,64000000.0
2006-07-20 08:25:00,5.91045,5.91512,5.90908,5.91486,56000000.0
2006-07-20 08:30:00,5.91572,5.91572,5.91233,5.9138,62000000.0
2006-07-20 08:35:00,5.91455,5.91616,5.91405,5.91502,56000000.0
2006-07-20 08:40:00,5.91572,5.91684,5.91373,5.91533,58000000.0
2006-07-20 08:45:00,5.91563,5.91688,5.9143,5.91523,76000000.0
2006-07-20 08:50:00,5.91452,5.91541,5.91301,5.9141,81000000.0
2006-07-20 08:55:00,5.91233,5.91459,5.91233,5.91371,70000000.0
2006-07-20 09:00:00,5.91264,5.91459,5.91215,5.91362,62000000.0
2006-07-20 09:05:00,5.91438,5.92025,5.91358,5.9186,66000000.0
2006-07-20 09:10:00,5.91789,5.91928,5.91582,5.91767,67000000.0
2006-07-20 09:15:00,5.91787,5.91838,5.91665,5.91688,72000000.0
2006-07-20 09:20:00,5.91652,5.91883,5.91561,5.91883,74000000.0
2006-07-20 09:25:00,5.91925,5.91926,5.91738,5.91763,68000000.0
2006-07-20 09:30:00,5.9177,5.9177,5.91349,5.91523,69000000.0
2006-07-20 09:35:00,5.91469,5.916,5.91224,5.91395,85000000.0
2006-07-20 09:40:00,5.91338,5.91448,5.91178,5.91333,74000000.0
2006-07-20 09:45:00,5.91359,5.91575,5.91305,5.9146,76000000.0
2006-07-20 09:50:00,5.91557,5.91661,5.91397,5.91408,74000000.0
2006-07-20 09:55:00,5.91502,5.91502,5.91202,5.91293,68000000.0
2006-07-20 10:00:00,5.91306,5.9144,5.91048,5.91381,75000000.0
2006-07-20 10:05:00,5.9137,5.91393,5.91092,5.91139,50000000.0
2006-07-20 10:10:00,5.91132,5.91301,5.91057,5.91301,70000000.0
2006-07-20 10:15:00,5.91274,5.913,5.91017,5.91237,74000000.0
2006-07-20 10:20:00,5.9114,5.91253,5.90825,5.9106,60000000.0
2006-07-20 10:25:00,5.91057,5.91225,5.9093,5.91203,60000000.0
2006-07-20 10:30:00,5.9118,5.91396,5.91,5.91386,57000000.0
2006-07-20 10:35:00,5.91398,5.91617,5.91285,5.91396,72000000.0
2006-07-20 10:40:00,5.91501,5.91541,5.9099,5.91124,62000000.0
2006-07-20 10:45:00,5.91078,5.91164,5.90848,5.91081,55000000.0
2006-07-20 10:50:00,5.91042,5.91178,5.90955,5.91168,72000000.0
2006-07-20 10:55:00,5.91131,5.91212,5.90981,5.91094,49000000.0
2006-07-20 11:00:00,5.9106,5.91201,5.90898,5.91188,61000000.0
2006-07-20 11:05:00,5.91246,5.91361,5.91106,5.91263,71000000.0
2006-07-20 11:10:00,5.91175,5.91295,5.90972,5.91113,67000000.0
2006-07-20 11:15:00,5.91166,5.91199,5.90964,5.91146,63000000.0
2006-07-20 11:20:00,5.91166,5.91185,5.90992,5.91173,76000000.0
2006-07-20 11:25:00,5.91118,5.91277,5.91072,5.91096,64000000.0
2006-07-20 11:30:00,5.91131,5.91396,5.91099,5.91146,74000000.0
2006-07-20 11:35:00,5.91165,5.91246,5.91021,5.9121,60000000.0
2006-07-20 11:40:00,5.91181,5.91248,5.91054,5.9119,64000000.0
2006-07-20 11:45:00,5.9114,5.91219,5.91019,5.9116,62000000.0
2006-07-20 11:50:00,5.91133,5.91333,5.91106,5.91276,68000000.0
2006-07-20 11:55:00,5.91232,5.91433,5.91192,5.91334,52000000.0
2006-07-20 12:00:00,5.91318,5.91318,5.9109,5.91244,63000000.0
2006-07-20 12:05:00,5.91251,5.9127,5.91078,5.912,61000000.0
2006-07-20 12:10:00,5.91062,5.91152,5.90919,5.91028,63000000.0
2006-07-20 12:15:00,5.91064,5.9116,5.90936,5.91051,56000000.0
2006-07-20 12:20:00,5.91036,5.9116,5.9087,5.91053,70000000.0
2006-07-20 12:25:00,5.91008,5.91016,5.90293,5.90445,57000000.0
2006-07-20 12:30:00,5.90646,5.90758,5.90384,5.90542,61000000.0
2006-07-20 12:35:00,5.90518,5.90518,5.90096,5.90276,64000000.0
2006-07-20 12:40:00,5.90242,5.90284,5.90002,5.9021,70000000.0
2006-07-20 12:45:00,5.90178,5.90306,5.90028,5.90236,65000000.0
2006-07-20 12:50:00,5.90219,5.90283,5.90061,5.90096,66000000.0
2006-07-20 12:55:00,5.90022,5.90157,5.89744,5.90157,62000000.0
2006-07-20 13:00:00,5.90112,5.90131,5.89889,5.90027,81000000.0
2006-07-20 13:05:00,5.89978,5.90089,5.89833,5.8996,77000000.0
2006-07-20 13:10:00,5.89956,5.89956,5.8956,5.89718,79000000.0
2006-07-20 13:15:00,5.89725,5.8986,5.89595,5.89692,63000000.0
2006-07-20 13:20:00,5.89703,5.89796,5.89475,5.89545,78000000.0
2006-07-20 13:25:00,5.89535,5.89746,5.89411,5.89693,62000000.0
2006-07-20 13:30:00,5.89714,5.89864,5.89545,5.897,55000000.0
2006-07-20 13:35:00,5.89575,5.89762,5.89551,5.8957,65000000.0
2006-07-20 13:40:00,5.89606,5.89652,5.89442,5.89591,55000000.0
2006-07-20 13:45:00,5.89717,5.89787,5.89441,5.89649,64000000.0
2006-07-20 13:50:00,5.89618,5.89673,5.89435,5.89604,58000000.0
2006-07-20 13:55:00,5.89513,5.89683,5.89412,5.89645,59000000.0
2006-07-20 14:00:00,5.89573,5.89895,5.89565,5.89821,72000000.0
2006-07-20 14:05:00,5.89865,5.89876,5.89568,5.89634,60000000.0
2006-07-20 14:10:00,5.8965,5.89735,5.89276,5.8928,56000000.0
2006-07-20 14:15:00,5.89397,5.89502,5.89062,5.89368,76000000.0
2006-07-20 14:20:00,5.89276,5.89546,5.89276,5.89483,52000000.0
2006-07-20 14:25:00,5.89516,5.89841,5.89388,5.89596,65000000.0
2006-07-20 14:30:00,5.89737,5.89899,5.89368,5.89745,60000000.0
2006-07-20 14:35:00,5.89665,5.89792,5.89527,5.89632,63000000.0
2006-07-20 14:40:00,5.89464,5.89782,5.89284,5.89782,77000000.0
2006-07-20 14:45:00,5.89847,5.90148,5.89812,5.89925,56000000.0
2006-07-20 14:50:00,5.89917,5.90001,5.8975,5.89835,60000000.0
2006-07-20 14:55:00,5.89923,5.90153,5.89838,5.90058,71000000.0
2006-07-20 15:00:00,5.90051,5.90087,5.89857,5.89898,76000000.0
2006-07-20 15:05:00,5.89859,5.89992,5.89692,5.8978,68000000.0
2006-07-20 15:10:00,5.89785,5.8998,5.89757,5.89814,61000000.0
2006-07-20 15:15:00,5.89963,5.90187,5.89823,5.90187,68000000.0
2006-07-20 15:20:00,5.90192,5.90192,5.89964,5.90061,59000000.0
2006-07-20 15:25:00,5.8995,5.90337,5.89835,5.90284,71000000.0
2006-07-20 15:30:00,5.90301,5.90451,5.90118,5.90224,68000000.0
2006-07-20 15:35:00,5.90244,5.90537,5.90172,5.90347,52000000.0
2006-07-20 15:40:00,5.9027,5.9035,5.89847,5.8998,62000000.0
2006-07-20 15:45:00,5.89952,5.89993,5.89686,5.89968,81000000.0
2006-07-20 15:50:00,5.89983,5.90002,5.89759,5.89759,75000000.0
2006-07-20 15:55:00,5.8975,5.89939,5.89578,5.89615,74000000.0
2006-07-20 16:00:00,5.89655,5.89831,5.89532,5.89703,61000000.0
2006-07-20 16:05:00,5.89666,5.89666,5.89219,5.89371,70000000.0
2006-07-20 16:10:00,5.89326,5.89371,5.88937,5.89158,64000000.0
2006-07-20 16:15:00,5.89301,5.89575,5.8917,5.89391,66000000.0
2006-07-20 16:20:00,5.89287,5.89389,5.89025,5.89282,65000000.0
2006-07-20 16:25:00,5.89312,5.89394,5.89017,5.8909,51000000.0
2006-07-20 16:30:00,5.89095,5.8929,5.88917,5.89245,53000000.0
2006-07-20 16:35:00,5.89246,5.89897,5.89094,5.89588,78000000.0
2006-07-20 16:40:00,5.89626,5.89759,5.89298,5.89487,86000000.0
2006-07-20 16:45:00,5.89611,5.89745,5.89451,5.89707,59000000.0
2006-07-20 16:50:00,5.89738,5.89779,5.89481,5.89511,66000000.0
2006-07-20 16:55:00,5.89524,5.89591,5.89315,5.89338,52000000.0
2006-07-20 17:00:00,5.89155,5.89286,5.89001,5.89088,62000000.0
2006-07-20 17:05:00,5.891,5.89466,5.891,5.89358,73000000.0
2006-07-20 17:10:00,5.89438,5.89472,5.89127,5.89335,57000000.0
2006-07-20 17:15:00,5.89421,5.89599,5.89162,5.89474,71000000.0
2006-07-20 17:20:00,5.89539,5.89791,5.89423,5.89557,55000000.0
2006-07-20 17:25:00,5.89571,5.90081,5.89452,5.8994,62000000.0
2006-07-20 17:30:00,5.89814,5.89941,5.89609,5.8965,63000000.0
2006-07-20 17:35:00,5.89705,5.89779,5.89531,5.89581,64000000.0
2006-07-20 17:40:00,5.89591,5.89777,5.89463,5.89777,76000000.0
2006-07-20 17:45:00,5.8981,5.89811,5.89567,5.89739,60000000.0
2006-07-20 17:50:00,5.89769,5.8991,5.89496,5.89861,86000000.0
2006-07-20 17:55:00,5.89797,5.899,5.89551,5.89705,66000000.0
2006-07-20 18:00:00,5.89739,5.89984,5.89361,5.89682,72000000.0
2006-07-20 18:05:00,5.89531,5.8959,5.89345,5.89509,73000000.0
2006-07-20 18:10:00,5.89492,5.89656,5.89423,5.89594,58000000.0
2006-07-20 18:15:00,5.89655,5.90065,5.89589,5.90065,61000000.0
2006-07-20 18:20:00,5.89995,5.90321,5.89979,5.9009,63000000.0
2006-07-20 18:25:00,5.9006,5.90414,5.89993,5.90414,67000000.0
2006-07-20 18:30:00,5.90369,5.90385,5.90139,5.90177,65000000.0
2006-07-20 18:35:00,5.9019,5.90315,5.89767,5.89848,76000000.0
2006-07-20 18:40:00,5.89963,5.90306,5.89812,5.90134,67000000.0
2006-07-20 18:45:00,5.90233,5.90294,5.90077,5.90147,66000000.0
2006-07-20 18:50:00,5.9013,5.90298,5.90045,5.90247,63000000.0
2006-07-20 18:55:00,5.90243,5.90259,5.89983,5.90178,71000000.0
2006-07-20 19:00:00,5.90156,5.90156,5.89827,5.89979,70000000.0
2006-07-20 19:05:00,5.90028,5.90049,5.8978,5.89972,76000000.0
2006-07-20 19:10:00,5.89945,5.90013,5.89812,5.89911,68000000.0
2006-07-20 19:15:00,5.89986,5.90012,5.89801,5.90012,61000000.0
2006-07-20 19:20:00,5.89973,5.90013,5.89772,5.89866,72000000.0
2006-07-20 19:25:00,5.8988,5.90206,5.89777,5.90053,62000000.0
2006-07-20 19:30:00,5.90083,5.90156,5.89857,5.89995,66000000.0
2006-07-20 19:35:00,5.90178,5.90231,5.90019,5.90095,63000000.0
2006-07-20 19:40:00,5.90177,5.90263,5.90043,5.90263,70000000.0
2006-07-20 19:45:00,5.90237,5.90237,5.90038,5.90094,70000000.0
2006-07-20 19:50:00,5.90043,5.90157,5.89873,5.90045,71000000.0
2006-07-20 19:55:00,5.90035,5.9013,5.89889,5.90057,68000000.0
2006-07-20 20:00:00,5.90052,5.90052,5.89443,5.89842,67000000.0
2006-07-20 20:05:00,5.89827,5.89845,5.89318,5.89369,65000000.0
2006-07-20 20:10:00,5.89455,5.89455,5.89132,5.89242,66000000.0
2006-07-20 20:15:00,5.89255,5.89368,5.88876,5.89345,64000000.0
2006-07-20 20:20:00,5.8929,5.89549,5.89178,5.89386,65000000.0
2006-07-20 20:25:00,5.8939,5.89671,5.89332,5.89585,63000000.0
2006-07-20 20:30:00,5.89515,5.89632,5.89338,5.89587,59000000.0
2006-07-20 20:35:00,5.89684,5.89814,5.89568,5.89633,70000000.0
2006-07-20 20:40:00,5.89636,5.89778,5.89443,5.89588,89000000.0
2006-07-20 20:45:00,5.89578,5.89758,5.89473,5.89631,67000000.0
2006-07-20 20:50:00,5.89553,5.89746,5.89519,5.89559,62000000.0
2006-07-20 20:55:00,5.89516,5.89765,5.8946,5.89676,65000000.0
2006-07-20 21:00:00,5.89662,5.8979,5.89606,5.89608,72000000.0
2006-07-20 21:05:00,5.89639,5.89768,5.8957,5.89604,66000000.0
2006-07-20 21:10:00,5.89555,5.89764,5.89468,5.89573,62000000.0
2006-07-20 21:15:00,5.89535,5.89808,5.89535,5.89732,68000000.0
2006-07-20 21:20:00,5.89669,5.89779,5.8959,5.89649,52000000.0
2006-07-20 21:25:00,5.89681,5.89763,5.89588,5.89636,58000000.0
2006-07-20 21:30:00,5.89634,5.89912,5.89581,5.89798,59000000.0
2006-07-20 21:35:00,5.89788,5.90103,5.89776,5.89992,88000000.0
2006-07-20 21:40:00,5.90035,5.90135,5.89876,5.89876,65000000.0
2006-07-20 21:45:00,5.89813,5.90058,5.89788,5.89992,62000000.0
2006-07-20 21:50:00,5.89949,5.90091,5.89854,5.8999,62000000.0
2006-07-20 21:55:00,5.89999,5.90047,5.89832,5.89893,72000000.0
2006-07-20 22:00:00,5.89932,5.90057,5.89774,5.89774,79000000.0
2006-07-20 22:05:00,5.89796,5.89976,5.8965,5.89711,67000000.0
2006-07-20 22:10:00,5.8972,5.89846,5.89564,5.89564,64000000.0
2006-07-20 22:15:00,5.89563,5.89803,5.89546,5.89732,69000000.0
2006-07-20 22:20:00,5.89764,5.89773,5.89569,5.89588,69000000.0
2006-07-20 22:25:00,5.89592,5.89804,5.89585,5.89777,63000000.0
2006-07-20 22:30:00,5.89666,5.89765,5.89563,5.89736,60000000.0
2006-07-20 22:35:00,5.89875,5.89879,5.89662,5.898,56000000.0
2006-07-20 22:40:00,5.89901,5.90044,5.8975,5.89987,63000000.0
2006-07-20 22:45:00,5.8991,5.89998,5.89762,5.89798,68000000.0
2006-07-20 22:50:00,5.89728,5.90015,5.89728,5.89907,70000000.0
2006-07-20 22:55:00,5.89927,5.90175,5.89822,5.90166,64000000.0
2006-07-20 23:00:00,5.90195,5.90321,5.89966,5.90272,68000000.0
2006-07-20 23:05:00,5.90154,5.90344,5.90032,5.9012,60000000.0
2006-07-20 23:10:00,5.90019,5.90154,5.89975,5.90023,66000000.0
2006-07-20 23:15:00,5.90076,5.90285,5.90028,5.9023,65000000.0
2006-07-20 23:20:00,5.9028,5.90329,5.90055,5.90055,66000000.0
2006-07-20 23:25:00,5.90039,5.90304,5.90039,5.90166,64000000.0
2006-07-20 23:30:00,5.9018,5.90281,5.90066,5.90115,72000000.0
2006-07-20 23:35:00,5.90055,5.90293,5.90044,5.90236,62000000.0
2006-07-20 23:40:00,5.90186,5.90336,5.9001,5.902,80000000.0
2006-07-20 23:45:00,5.90204,5.90315,5.90066,5.9008,76000000.0
2006-07-20 23:50:00,5.90076,5.9023,5.90048,5.90192,67000000.0
2006-07-20 23:55:00,5.9018,5.90287,5.90016,5.90023,76000000.0
2006-07-21 00:00:00,5.90023,5.9016,5.89901,5.89918,70000000.0
2006-07-21 00:05:00,5.89923,5.90069,5.89879,5.89889,62000000.0
2006-07-21 00:10:00,5.89909,5.9015,5.89909,5.90076,63000000.0
2006-07-21 00:15:00,5.90076,5.90167,5.8997,5.901,65000000.0
2006-07-21 00:20:00,5.90094,5.90125,5.8995,5.90056,60000000.0
2006-07-21 00:25:00,5.90044,5.90199,5.90001,5.90046,66000000.0
2006-07-21 00:30:00,5.90043,5.90127,5.89815,5.8992,64000000.0
2006-07-21 00:35:00,5.89938,5.90004,5.89749,5.89848,80000000.0
2006-07-21 00:40:00,5.89862,5.89945,5.8971,5.89843,61000000.0
2006-07-21 00:45:00,5.89849,5.89978,5.89788,5.89853,63000000.0
2006-07-21 00:50:00,5.89836,5.89919,5.89814,5.89831,60000000.0
2006-07-21 00:55:00,5.89852,5.90002,5.89826,5.89855,66000000.0
2006-07-21 01:00:00,5.89856,5.89957,5.89773,5.89877,63000000.0
2006-07-21 01:05:00,5.8977,5.8994,5.89748,5.89748,70000000.0
2006-07-21 01:10:00,5.89747,5.90039,5.89745,5.8998,55000000.0
2006-07-21 01:15:00,5.89999,5.90029,5.89786,5.89803,63000000.0
2006-07-21 01:20:00,5.89764,5.90032,5.89764,5.89829,59000000.0
2006-07-21 01:25:00,5.8983,5.89995,5.89792,5.89792,70000000.0
2006-07-21 01:30:00,5.89816,5.90058,5.89816,5.89876,68000000.0
2006-07-21 01:35:00,5.89845,5.8999,5.89835,5.8988,71000000.0
2006-07-21 01:40:00,5.89893,5.90205,5.89847,5.90002,72000000.0
2006-07-21 01:45:00,5.90012,5.90112,5.89859,5.8988,68000000.0
2006-07-21 01:50:00,5.89864,5.90093,5.89758,5.89785,67000000.0
2006-07-21 01:55:00,5.89884,5.89965,5.89664,5.89721,61000000.0
2006-07-21 02:00:00,5.89741,5.90027,5.89741,5.89863,69000000.0
2006-07-21 02:05:00,5.89857,5.9002,5.89753,5.8984,73000000.0
2006-07-21 02:10:00,5.89863,5.89989,5.89742,5.8981,74000000.0
2006-07-21 02:15:00,5.89805,5.90033,5.89669,5.89845,70000000.0
2006-07-21 02:20:00,5.89833,5.89941,5.89645,5.89646,74000000.0
2006-07-21 02:25:00,5.89658,5.899,5.89639,5.89827,59000000.0
2006-07-21 02:30:00,5.89818,5.8992,5.89737,5.8984,64000000.0
2006-07-21 02:35:00,5.89826,5.89939,5.89657,5.89711,71000000.0
2006-07-21 02:40:00,5.89666,5.8985,5.89627,5.89726,69000000.0
2006-07-21 02:45:00,5.89757,5.89921,5.89638,5.89839,69000000.0
2006-07-21 02:50:00,5.89692,5.89988,5.89691,5.89958,66000000.0
2006-07-21 02:55:00,5.89904,5.89904,5.89544,5.89711,65000000.0
2006-07-21 03:00:00,5.89838,5.89857,5.89571,5.89596,67000000.0
2006-07-21 03:05:00,5.89606,5.89733,5.89595,5.89701,68000000.0
2006-07-21 03:10:00,5.8969,5.89776,5.89472,5.89622,80000000.0
2006-07-21 03:15:00,5.89704,5.89794,5.89634,5.89734,50000000.0
2006-07-21 03:20:00,5.89684,5.8981,5.89618,5.89678,62000000.0
2006-07-21 03:25:00,5.89712,5.89858,5.89638,5.89768,71000000.0
2006-07-21 03:30:00,5.8978,5.89798,5.89603,5.8968,68000000.0
2006-07-21 03:35:00,5.89672,5.89787,5.89582,5.89759,60000000.0
2006-07-21 03:40:00,5.89714,5.898,5.89487,5.89523,82000000.0
2006-07-21 03:45:00,5.89485,5.89664,5.89356,5.89448,53000000.0
2006-07-21 03:50:00,5.8942,5.89524,5.89301,5.89369,74000000.0
2006-07-21 03:55:00,5.89376,5.89477,5.89281,5.89364,63000000.0
2006-07-21 04:00:00,5.8941,5.89442,5.89229,5.89442,70000000.0
2006-07-21 04:05:00,5.89412,5.89458,5.89212,5.89263,66000000.0
2006-07-21 04:10:00,5.89275,5.89503,5.89242,5.89275,77000000.0
2006-07-21 04:15:00,5.89291,5.89499,5.89291,5.89499,57000000.0
2006-07-21 04:20:00,5.89472,5.89472,5.89161,5.89216,62000000.0
2006-07-21 04:25:00,5.89327,5.89347,5.89153,5.89225,53000000.0
2006-07-21 04:30:00,5.89267,5.89342,5.89138,5.8925,66000000.0
2006-07-21 04:35:00,5.89266,5.89304,5.88985,5.88985,64000000.0
2006-07-21 04:40:00,5.88973,5.8937,5.88973,5.89233,54000000.0
2006-07-21 04:45:00,5.89196,5.89414,5.89108,5.89193,63000000.0
2006-07-21 04:50:00,5.89223,5.89346,5.89095,5.89126,71000000.0
2006-07-21 04:55:00,5.89233,5.89389,5.89123,5.8918,65000000.0
2006-07-21 05:00:00,5.89236,5.89424,5.89135,5.89252,62000000.0
2006-07-21 05:05:00,5.89265,5.89398,5.89203,5.89216,72000000.0
2006-07-21 05:10:00,5.89199,5.89381,5.89188,5.89229,59000000.0
2006-07-21 05:15:00,5.89264,5.89426,5.89193,5.89193,67000000.0
2006-07-21 05:20:00,5.89161,5.89349,5.89085,5.89237,79000000.0
2006-07-21 05:25:00,5.89174,5.89294,5.89053,5.89197,66000000.0
2006-07-21 05:30:00,5.89166,5.89285,5.89082,5.89119,76000000.0
2006-07-21 05:35:00,5.89064,5.89317,5.89052,5.89173,78000000.0
2006-07-21 05:40:00,5.89202,5.89347,5.89104,5.89277,61000000.0
2006-07-21 05:45:00,5.89294,5.89419,5.89167,5.89419,77000000.0
2006-07-21 05:50:00,5.89317,5.894,5.89167,5.89302,62000000.0
2006-07-21 05:55:00,5.89318,5.89351,5.89099,5.89268,70000000.0
2006-07-21 06:00:00,5.89229,5.89349,5.89106,5.89261,77000000.0
2006-07-21 06:05:00,5.89257,5.89321,5.89136,5.89178,81000000.0
2006-07-21 06:10:00,5.89204,5.89357,5.89143,5.89291,73000000.0
2006-07-21 06:15:00,5.89256,5.89322,5.89109,5.89141,69000000.0
2006-07-21 06:20:00,5.89175,5.89282,5.89082,5.89177,68000000.0
2006-07-21 06:25:00,5.89208,5.89371,5.89195,5.89254,71000000.0
2006-07-21 06:30:00,5.89222,5.89358,5.89173,5.89319,58000000.0
2006-07-21 06:35:00,5.89296,5.89315,5.89126,5.89126,72000000.0
2006-07-21 06:40:00,5.89134,5.89346,5.89108,5.89346,71000000.0
2006-07-21 06:45:00,5.89318,5.89345,5.8908,5.89206,69000000.0
2006-07-21 06:50:00,5.8917,5.89248,5.89059,5.89144,56000000.0
2006-07-21 06:55:00,5.89103,5.89336,5.89103,5.89164,64000000.0
2006-07-21 07:00:00,5.89156,5.89302,5.89101,5.89153,58000000.0
2006-07-21 07:05:00,5.8918,5.89337,5.89087,5.89322,59000000.0
2006-07-21 07:10:00,5.8934,5.89352,5.89166,5.89309,82000000.0
2006-07-21 07:15:00,5.892,5.89389,5.89149,5.89365,80000000.0
2006-07-21 07:20:00,5.89285,5.89377,5.89168,5.8933,76000000.0
2006-07-21 07:25:00,5.89286,5.89635,5.89158,5.89397,78000000.0
2006-07-21 07:30:00,5.89328,5.89417,5.89226,5.89417,61000000.0
2006-07-21 07:35:00,5.89434,5.89527,5.89245,5.89434,63000000.0
2006-07-21 07:40:00,5.89392,5.89792,5.89313,5.89349,55000000.0
2006-07-21 07:45:00,5.89396,5.89538,5.89346,5.89395,59000000.0
2006-07-21 07:50:00,5.89391,5.89602,5.89296,5.89468,67000000.0
2006-07-21 07:55:00,5.89505,5.8972,5.8944,5.89719,62000000.0
2006-07-21 08:00:00,5.89728,5.89812,5.89561,5.89755,65000000.0
2006-07-21 08:05:00,5.89787,5.89854,5.89605,5.89688,73000000.0
2006-07-21 08:10:00,5.89706,5.8998,5.89638,5.89893,58000000.0
2006-07-21 08:15:00,5.89758,5.90124,5.89757,5.89896,59000000.0
2006-07-21 08:20:00,5.8988,5.89987,5.89761,5.89903,64000000.0
2006-07-21 08:25:00,5.89909,5.89985,5.89734,5.89769,56000000.0
2006-07-21 08:30:00,5.898,5.89869,5.89432,5.8955,62000000.0
2006-07-21 08:35:00,5.89441,5.89505,5.89147,5.89225,56000000.0
2006-07-21 08:40:00,5.89271,5.89353,5.88899,5.89005,58000000.0
2006-07-21 08:45:00,5.89049,5.8949,5.89012,5.89337,76000000.0
2006-07-21 08:50:00,5.89461,5.89546,5.89241,5.89241,81000000.0
2006-07-21 08:55:00,5.89304,5.89431,5.89152,5.89342,70000000.0
2006-07-21 09:00:00,5.89341,5.89392,5.89179,5.89377,62000000.0
2006-07-21 09:05:00,5.89331,5.89652,5.89192,5.8952,66000000.0
2006-07-21 09:10:00,5.89472,5.89543,5.89075,5.89075,67000000.0
2006-07-21 09:15:00,5.88882,5.88928,5.88356,5.884,72000000.0
2006-07-21 09:20:00,5.88488,5.88593,5.88277,5.88435,74000000.0
2006-07-21 09:25:00,5.88507,5.88838,5.88452,5.88733,68000000.0
2006-07-21 09:30:00,5.8874,5.88921,5.88627,5.88705,69000000.0
2006-07-21 09:35:00,5.88829,5.88872,5.88327,5.88408,85000000.0
2006-07-21 09:40:00,5.88483,5.88483,5.88185,5.88287,74000000.0
2006-07-21 09:45:00,5.88267,5.88628,5.88147,5.88578,76000000.0
2006-07-21 09:50:00,5.88572,5.88798,5.88496,5.88675,74000000.0
2006-07-21 09:55:00,5.88514,5.88648,5.88341,5.8864,68000000.0
2006-07-21 10:00:00,5.88534,5.88615,5.88275,5.88502,75000000.0
2006-07-21 10:05:00,5.8851,5.8855,5.88175,5.88391,50000000.0
2006-07-21 10:10:00,5.88422,5.88523,5.88197,5.88437,70000000.0
2006-07-21 10:15:00,5.88468,5.88491,5.87949,5.88121,74000000.0
2006-07-21 10:20:00,5.88067,5.88238,5.87967,5.88071,60000000.0
2006-07-21 10:25:00,5.88131,5.88305,5.88027,5.88191,60000000.0
2006-07-21 10:30:00,5.8816,5.88344,5.8772,5.8772,57000000.0
2006-07-21 10:35:00,5.87754,5.88007,5.87754,5.88007,72000000.0
2006-07-21 10:40:00,5.87938,5.8816,5.87878,5.8816,62000000.0
2006-07-21 10:45:00,5.88208,5.88208,5.87904,5.88024,55000000.0
2006-07-21 10:50:00,5.88067,5.88367,5.87862,5.88345,72000000.0
2006-07-21 10:55:00,5.88252,5.88305,5.87966,5.88095,49000000.0
2006-07-21 11:00:00,5.88106,5.88295,5.87986,5.88169,61000000.0
2006-07-21 11:05:00,5.88184,5.88419,5.8804,5.88274,71000000.0
2006-07-21 11:10:00,5.88366,5.88441,5.88088,5.88328,67000000.0
2006-07-21 11:15:00,5.88417,5.88511,5.88245,5.88366,63000000.0
2006-07-21 11:20:00,5.88325,5.88655,5.88277,5.88419,76000000.0
2006-07-21 11:25:00,5.88383,5.88398,5.88185,5.88253,64000000.0
2006-07-21 11:30:00,5.88288,5.88379,5.88156,5.88244,74000000.0
2006-07-21 11:35:00,5.88137,5.883,5.88076,5.883,60000000.0
2006-07-21 11:40:00,5.88255,5.88504,5.88076,5.88504,64000000.0
2006-07-21 11:45:00,5.88486,5.88715,5.88347,5.88659,62000000.0
2006-07-21 11:50:00,5.88684,5.88709,5.88361,5.88442,68000000.0
2006-07-21 11:55:00,5.88463,5.88536,5.88213,5.88213,52000000.0
2006-07-21 12:00:00,5.88323,5.88598,5.88323,5.88578,63000000.0
2006-07-21 12:05:00,5.88547,5.88595,5.88345,5.88478,61000000.0
2006-07-21 12:10:00,5.88335,5.88469,5.88268,5.883,63000000.0
2006-07-21 12:15:00,5.88423,5.88579,5.88359,5.88482,56000000.0
2006-07-21 12:20:00,5.88526,5.88526,5.87617,5.87756,70000000.0
2006-07-21 12:25:00,5.87748,5.88047,5.87558,5.87863,57000000.0
2006-07-21 12:30:00,5.87939,5.87944,5.8764,5.877,61000000.0
2006-07-21 12:35:00,5.87783,5.87902,5.87667,5.87768,64000000.0
2006-07-21 12:40:00,5.87762,5.88107,5.87718,5.87873,70000000.0
2006-07-21 12:45:00,5.87977,5.88009,5.87762,5.87954,65000000.0
2006-07-21 12:50:00,5.88003,5.88081,5.87812,5.87912,66000000.0
2006-07-21 12:55:00,5.87917,5.88017,5.87764,5.87796,62000000.0
2006-07-21 13:00:00,5.87798,5.87964,5.87707,5.87885,81000000.0
2006-07-21 13:05:00,5.87816,5.88028,5.87675,5.87936,77000000.0
2006-07-21 13:10:00,5.87938,5.88005,5.87742,5.87878,79000000.0
2006-07-21 13:15:00,5.87809,5.87978,5.87623,5.87941,63000000.0
2006-07-21 13:20:00,5.87803,5.87966,5.87611,5.87887,78000000.0
2006-07-21 13:25:00,5.87878,5.88017,5.87701,5.88017,62000000.0
2006-07-21 13:30:00,5.87881,5.88024,5.87823,5.87936,55000000.0
2006-07-21 13:35:00,5.87891,5.88198,5.87789,5.88041,65000000.0
2006-07-21 13:40:00,5.88143,5.88431,5.88089,5.88202,55000000.0
2006-07-21 13:45:00,5.88288,5.88347,5.88107,5.88198,64000000.0
2006-07-21 13:50:00,5.882,5.88293,5.8787,5.87977,58000000.0
2006-07-21 13:55:00,5.8812,5.88142,5.87871,5.87924,59000000.0
2006-07-21 14:00:00,5.87834,5.87983,5.87724,5.87877,72000000.0
2006-07-21 14:05:00,5.87876,5.87876,5.87563,5.87692,60000000.0
2006-07-21 14:10:00,5.87621,5.87853,5.87474,5.87669,56000000.0
2006-07-21 14:15:00,5.87711,5.87825,5.87327,5.87467,76000000.0
2006-07-21 14:20:00,5.87485,5.87538,5.87218,5.87394,52000000.0
2006-07-21 14:25:00,5.87485,5.87558,5.87309,5.87414,65000000.0
2006-07-21 14:30:00,5.87397,5.87533,5.87225,5.87533,60000000.0
2006-07-21 14:35:00,5.8747,5.87643,5.87314,5.87517,63000000.0
2006-07-21 14:40:00,5.87417,5.87739,5.87272,5.87638,77000000.0
2006-07-21 14:45:00,5.87521,5.87739,5.87411,5.877,56000000.0
2006-07-21 14:50:00,5.87641,5.87786,5.8754,5.87623,60000000.0
2006-07-21 14:55:00,5.87718,5.87718,5.87434,5.87611,71000000.0
2006-07-21 15:00:00,5.87589,5.87682,5.87458,5.87615,76000000.0
2006-07-21 15:05:00,5.87684,5.87684,5.87263,5.87298,68000000.0
2006-07-21 15:10:00,5.87271,5.8749,5.87242,5.87391,61000000.0
2006-07-21 15:15:00,5.87409,5.87464,5.87261,5.87445,68000000.0
2006-07-21 15:20:00,5.87496,5.87613,5.87337,5.87546,59000000.0
2006-07-21 15:25:00,5.87511,5.87706,5.87458,5.87649,71000000.0
2006-07-21 15:30:00,5.87635,5.87721,5.8748,5.87602,68000000.0
2006-07-21 15:35:00,5.87542,5.88145,5.87422,5.88145,52000000.0
2006-07-21 15:40:00,5.88169,5.88255,5.8788,5.88099,62000000.0
2006-07-21 15:45:00,5.88085,5.88152,5.87924,5.87983,81000000.0
2006-07-21 15:50:00,5.87932,5.88073,5.87763,5.88007,75000000.0
2006-07-21 15:55:00,5.88025,5.88258,5.87923,5.88077,74000000.0
2006-07-21 16:00:00,5.87998,5.88014,5.87747,5.87964,61000000.0
2006-07-21 16:05:00,5.87928,5.87928,5.8734,5.87647,70000000.0
2006-07-21 16:10:00,5.8762,5.87976,5.87492,5.87922,64000000.0
2006-07-21 16:15:00,5.87847,5.88014,5.87759,5.87827,66000000.0
2006-07-21 16:20:00,5.87857,5.87857,5.87531,5.87638,65000000.0
2006-07-21 16:25:00,5.87646,5.87817,5.87545,5.87681,51000000.0
2006-07-21 16:30:00,5.87715,5.87764,5.87487,5.87683,53000000.0
2006-07-21 16:35:00,5.87634,5.87705,5.87413,5.8764,78000000.0
2006-07-21 16:40:00,5.87618,5.87735,5.8753,5.87607,86000000.0
2006-07-21 16:45:00,5.87509,5.87702,5.87456,5.876,59000000.0
2006-07-21 16:50:00,5.87602,5.8772,5.87372,5.87571,66000000.0
2006-07-21 16:55:00,5.87547,5.87547,5.87278,5.8742,52000000.0
2006-07-21 17:00:00,5.87515,5.87647,5.87389,5.87584,62000000.0
2006-07-21 17:05:00,5.87535,5.8761,5.87205,5.87382,73000000.0
2006-07-21 17:10:00,5.87558,5.8763,5.87177,5.87571,57000000.0
2006-07-21 17:15:00,5.87565,5.87875,5.87518,5.87716,71000000.0
2006-07-21 17:20:00,5.87614,5.87897,5.87612,5.87897,55000000.0
2006-07-21 17:25:00,5.87836,5.87976,5.87736,5.87821,62000000.0
2006-07-21 17:30:00,5.87811,5.87891,5.87661,5.87815,63000000.0
2006-07-21 17:35:00,5.87815,5.87871,5.87659,5.87703,64000000.0
2006-07-21 17:40:00,5.87654,5.87965,5.87568,5.8787,76000000.0
2006-07-21 17:45:00,5.87779,5.87907,5.87401,5.87578,60000000.0
2006-07-21 17:50:00,5.87559,5.87559,5.87338,5.87401,86000000.0
2006-07-21 17:55:00,5.87354,5.8762,5.87307,5.8762,66000000.0
2006-07-21 18:00:00,5.87602,5.87661,5.874,5.87643,72000000.0
2006-07-21 18:05:00,5.87616,5.87732,5.87512,5.87629,73000000.0
2006-07-21 18:10:00,5.87656,5.87788,5.87497,5.87601,58000000.0
2006-07-21 18:15:00,5.87652,5.8782,5.87582,5.87786,61000000.0
2006-07-21 18:20:00,5.8779,5.87866,5.876,5.87641,63000000.0
2006-07-21 18:25:00,5.87618,5.87733,5.87486,5.87486,67000000.0
2006-07-21 18:30:00,5.87613,5.87807,5.8752,5.8765,65000000.0
2006-07-21 18:35:00,5.87661,5.87768,5.87556,5.87665,76000000.0
2006-07-21 18:40:00,5.87614,5.87751,5.87475,5.87532,67000000.0
2006-07-21 18:45:00,5.87573,5.87719,5.8747,5.87706,66000000.0
2006-07-21 18:50:00,5.87624,5.87684,5.87475,5.87531,63000000.0
2006-07-21 18:55:00,5.87632,5.8769,5.87457,5.87555,71000000.0
2006-07-21 19:00:00,5.87564,5.87703,5.87409,5.87486,70000000.0
2006-07-21 19:05:00,5.87591,5.87666,5.87408,5.87474,76000000.0
2006-07-21 19:10:00,5.87454,5.8761,5.87434,5.8756,68000000.0
2006-07-21 19:15:00,5.87563,5.87604,5.87318,5.87474,61000000.0
2006-07-21 19:20:00,5.87498,5.87568,5.87351,5.87426,72000000.0
2006-07-21 19:25:00,5.87426,5.87556,5.8735,5.87503,62000000.0
2006-07-21 19:30:00,5.87462,5.87498,5.87289,5.87305,66000000.0
2006-07-21 19:35:00,5.87288,5.87408,5.87215,5.8734,63000000.0
2006-07-21 19:40:00,5.87415,5.87495,5.8721,5.87253,70000000.0
2006-07-21 19:45:00,5.87225,5.87444,5.87225,5.87302,70000000.0
2006-07-21 19:50:00,5.87318,5.875,5.87295,5.87341,71000000.0
2006-07-21 19:55:00,5.87351,5.8747,5.87262,5.87386,68000000.0
2006-07-21 20:00:00,5.8739,5.8739,5.87053,5.87094,67000000.0
2006-07-21 20:05:00,5.8715,5.87316,5.87085,5.87088,65000000.0
2006-07-21 20:10:00,5.87173,5.87391,5.87084,5.87238,66000000.0
2006-07-21 20:15:00,5.87334,5.87603,5.87334,5.87404,64000000.0
2006-07-21 20:20:00,5.87446,5.87664,5.87378,5.87517,65000000.0
2006-07-21 20:25:00,5.87484,5.87632,5.87421,5.8748,63000000.0
2006-07-21 20:30:00,5.87564,5.87633,5.87395,5.87505,59000000.0
2006-07-21 20:35:00,5.87505,5.87579,5.87384,5.87516,70000000.0
2006-07-21 20:40:00,5.87388,5.87544,5.87317,5.87487,89000000.0
2006-07-21 20:45:00,5.87379,5.87474,5.87151,5.87352,67000000.0
2006-07-21 20:50:00,5.87299,5.87402,5.87056,5.87171,62000000.0
2006-07-21 20:55:00,5.8719,5.87348,5.87156,5.87271,65000000.0
2006-07-21 21:00:00,5.87278,5.87362,5.87145,5.87172,72000000.0
2006-07-21 21:05:00,5.87161,5.87214,5.86994,5.87013,66000000.0
2006-07-21 21:10:00,5.86968,5.87213,5.86968,5.87146,62000000.0
2006-07-21 21:15:00,5.8718,5.8725,5.87032,5.87057,68000000.0
2006-07-21 21:20:00,5.87013,5.87195,5.87008,5.87177,52000000.0
2006-07-21 21:25:00,5.87191,5.87285,5.87063,5.87076,58000000.0
2006-07-21 21:30:00,5.87088,5.87288,5.87072,5.87136,59000000.0
2006-07-21 21:35:00,5.87142,5.87294,5.87109,5.87255,88000000.0
2006-07-21 21:40:00,5.87163,5.87259,5.86945,5.86984,65000000.0
2006-07-21 21:45:00,5.87064,5.87156,5.86895,5.86895,62000000.0
2006-07-21 21:50:00,5.86923,5.87112,5.86903,5.86964,62000000.0
2006-07-21 21:55:00,5.86926,5.87102,5.86848,5.86895,72000000.0
2006-07-21 22:00:00,5.86869,5.87243,5.86869,5.87034,79000000.0
2006-07-21 22:05:00,5.87041,5.8725,5.87028,5.87201,67000000.0
2006-07-21 22:10:00,5.87053,5.8718,5.8701,5.87123,64000000.0
2006-07-21 22:15:00,5.87139,5.87213,5.87062,5.87103,69000000.0
2006-07-21 22:20:00,5.87119,5.87231,5.87018,5.87137,69000000.0
2006-07-21 22:25:00,5.87124,5.87225,5.87004,5.87132,63000000.0
2006-07-21 22:30:00,5.87077,5.87214,5.87009,5.87214,60000000.0
2006-07-21 22:35:00,5.87183,5.87296,5.8702,5.8702,56000000.0
2006-07-21 22:40:00,5.87038,5.872,5.87016,5.8716,63000000.0
2006-07-21 22:45:00,5.87105,5.87251,5.8694,5.86941,68000000.0
2006-07-21 22:50:00,5.86878,5.87183,5.86874,5.87,70000000.0
2006-07-21 22:55:00,5.8702,5.8717,5.8693,5.8693,64000000.0
2006-07-24 02:00:00,5.86888,5.88238,5.86888,5.88008,69000000.0
2006-07-24 02:05:00,5.87915,5.88186,5.87707,5.87897,73000000.0
2006-07-24 02:10:00,5.87896,5.88144,5.8777,5.88023,74000000.0
2006-07-24 02:15:00,5.88124,5.88213,5.87874,5.87889,70000000.0
2006-07-24 02:20:00,5.87967,5.88079,5.87839,5.87915,74000000.0
2006-07-24 02:25:00,5.87884,5.88288,5.87865,5.88163,59000000.0
2006-07-24 02:30:00,5.88123,5.88206,5.87941,5.88119,64000000.0
2006-07-24 02:35:00,5.88158,5.88281,5.88024,5.8809,71000000.0
2006-07-24 02:40:00,5.8807,5.88204,5.87963,5.87987,69000000.0
2006-07-24 02:45:00,5.881,5.88613,5.88026,5.88522,69000000.0
2006-07-24 02:50:00,5.88561,5.88698,5.88347,5.88648,66000000.0
2006-07-24 02:55:00,5.88673,5.88752,5.88477,5.88647,65000000.0
2006-07-24 03:00:00,5.88745,5.88802,5.88479,5.88596,67000000.0
2006-07-24 03:05:00,5.88418,5.88597,5.88365,5.88503,68000000.0
2006-07-24 03:10:00,5.88473,5.88614,5.88313,5.88607,80000000.0
2006-07-24 03:15:00,5.88483,5.88702,5.88473,5.88639,50000000.0
2006-07-24 03:20:00,5.8852,5.89044,5.88513,5.89044,62000000.0
2006-07-24 03:25:00,5.89024,5.89611,5.88907,5.89325,71000000.0
2006-07-24 03:30:00,5.89254,5.89254,5.889,5.89031,68000000.0
2006-07-24 03:35:00,5.89006,5.89115,5.88921,5.89007,60000000.0
2006-07-24 03:40:00,5.8899,5.89156,5.88949,5.89028,82000000.0
2006-07-24 03:45:00,5.89049,5.89122,5.88885,5.88885,53000000.0
2006-07-24 03:50:00,5.88988,5.89175,5.88927,5.89043,74000000.0
2006-07-24 03:55:00,5.89036,5.89208,5.89001,5.89072,63000000.0
2006-07-24 04:00:00,5.89061,5.89148,5.88935,5.89017,70000000.0
2006-07-24 04:05:00,5.89016,5.89123,5.88878,5.88962,66000000.0
2006-07-24 04:10:00,5.88943,5.89007,5.88778,5.88809,77000000.0
2006-07-24 04:15:00,5.88776,5.88911,5.88605,5.88689,57000000.0
2006-07-24 04:20:00,5.88704,5.88974,5.8863,5.88955,62000000.0
2006-07-24 04:25:00,5.88931,5.89057,5.88871,5.88937,53000000.0
2006-07-24 04:30:00,5.88915,5.88979,5.88761,5.88864,66000000.0
2006-07-24 04:35:00,5.88886,5.88969,5.88737,5.88853,64000000.0
2006-07-24 04:40:00,5.88862,5.88913,5.88663,5.88748,54000000.0
2006-07-24 04:45:00,5.88743,5.88844,5.88596,5.88817,63000000.0
2006-07-24 04:50:00,5.88845,5.88873,5.88661,5.88721,71000000.0
2006-07-24 04:55:00,5.88725,5.88878,5.8866,5.88698,65000000.0
2006-07-24 05:00:00,5.8871,5.88922,5.88689,5.88892,62000000.0
2006-07-24 05:05:00,5.8886,5.88974,5.88758,5.88833,72000000.0
2006-07-24 05:10:00,5.8881,5.88885,5.88734,5.88756,59000000.0
2006-07-24 05:15:00,5.88776,5.88862,5.88614,5.88772,67000000.0
2006-07-24 05:20:00,5.88719,5.88883,5.88685,5.88747,79000000.0
2006-07-24 05:25:00,5.8874,5.88985,5.88733,5.88753,66000000.0
2006-07-24 05:30:00,5.88741,5.88771,5.88724,5.88747,76000000.0
2006-07-24 05:35:00,5.88705,5.88892,5.88699,5.88814,78000000.0
2006-07-24 05:40:00,5.88811,5.88914,5.88734,5.88809,61000000.0
2006-07-24 05:45:00,5.88791,5.88967,5.88768,5.88856,77000000.0
2006-07-24 05:50:00,5.88862,5.88977,5.88785,5.88847,62000000.0
2006-07-24 05:55:00,5.8889,5.88998,5.88818,5.88818,70000000.0
2006-07-24 06:00:00,5.8886,5.88917,5.8878,5.88868,77000000.0
2006-07-24 06:05:00,5.8888,5.88978,5.88822,5.88893,81000000.0
2006-07-24 06:10:00,5.88866,5.88962,5.88774,5.8881,73000000.0
2006-07-24 06:15:00,5.88789,5.88836,5.88669,5.88723,69000000.0
2006-07-24 06:20:00,5.88722,5.88838,5.8865,5.88683,68000000.0
2006-07-24 06:25:00,5.88712,5.88851,5.8863,5.88695,71000000.0
2006-07-24 06:30:00,5.88705,5.88888,5.8868,5.88701,58000000.0
2006-07-24 06:35:00,5.88687,5.88848,5.88645,5.88712,72000000.0
2006-07-24 06:40:00,5.88766,5.88859,5.88623,5.88717,71000000.0
2006-07-24 06:45:00,5.88698,5.88842,5.8867,5.8875,69000000.0
2006-07-24 06:50:00,5.88746,5.88862,5.88668,5.88695,56000000.0
2006-07-24 06:55:00,5.88688,5.88862,5.88673,5.88768,64000000.0
2006-07-24 07:00:00,5.88746,5.88993,5.88678,5.88892,58000000.0
2006-07-24 07:05:00,5.88854,5.8913,5.88778,5.88983,59000000.0
2006-07-24 07:10:00,5.8896,5.89034,5.8883,5.88878,82000000.0
2006-07-24 07:15:00,5.88897,5.89021,5.88806,5.88967,80000000.0
2006-07-24 07:20:00,5.89025,5.8907,5.88842,5.89002,76000000.0
2006-07-24 07:25:00,5.88953,5.89056,5.88881,5.88937,78000000.0
2006-07-24 07:30:00,5.88983,5.90079,5.88968,5.89935,61000000.0
2006-07-24 07:35:00,5.90012,5.90062,5.89539,5.89769,63000000.0
2006-07-24 07:40:00,5.89676,5.89803,5.89257,5.8968,55000000.0
2006-07-24 07:45:00,5.89638,5.90177,5.896,5.89653,59000000.0
2006-07-24 07:50:00,5.89671,5.90019,5.89671,5.89774,67000000.0
2006-07-24 07:55:00,5.898,5.89849,5.8922,5.89287,62000000.0
2006-07-24 08:00:00,5.89238,5.89887,5.89219,5.89726,65000000.0
2006-07-24 08:05:00,5.8975,5.89806,5.89352,5.89501,73000000.0
2006-07-24 08:10:00,5.89316,5.89622,5.89316,5.89575,58000000.0
2006-07-24 08:15:00,5.89578,5.89601,5.8938,5.89559,59000000.0
2006-07-24 08:20:00,5.89575,5.89721,5.89342,5.89707,64000000.0
2006-07-24 08:25:00,5.89739,5.89758,5.89498,5.8955,56000000.0
2006-07-24 08:30:00,5.89577,5.89903,5.89577,5.89809,62000000.0
2006-07-24 08:35:00,5.89783,5.89929,5.89532,5.89633,56000000.0
2006-07-24 08:40:00,5.89654,5.89795,5.89401,5.89675,58000000.0
2006-07-24 08:45:00,5.89688,5.89735,5.89525,5.89607,76000000.0
2006-07-24 08:50:00,5.89529,5.89762,5.89399,5.89692,81000000.0
2006-07-24 08:55:00,5.89671,5.90007,5.89589,5.89912,70000000.0
2006-07-24 09:00:00,5.89862,5.89922,5.89643,5.89757,62000000.0
2006-07-24 09:05:00,5.89841,5.89873,5.89579,5.8974,66000000.0
2006-07-24 09:10:00,5.89719,5.898,5.8951,5.89594,67000000.0
2006-07-24 09:15:00,5.89816,5.89903,5.89672,5.89896,72000000.0
2006-07-24 09:20:00,5.89842,5.90431,5.89723,5.90431,74000000.0
2006-07-24 09:25:00,5.90462,5.90629,5.90299,5.90401,68000000.0
2006-07-24 09:30:00,5.90333,5.90585,5.9026,5.90585,69000000.0
2006-07-24 09:35:00,5.9055,5.90578,5.90203,5.9041,85000000.0
2006-07-24 09:40:00,5.90365,5.90557,5.90252,5.90366,74000000.0
2006-07-24 09:45:00,5.90292,5.90526,5.90242,5.90361,76000000.0
2006-07-24 09:50:00,5.90318,5.90424,5.90167,5.90314,74000000.0
2006-07-24 09:55:00,5.90336,5.9049,5.90256,5.90358,68000000.0
2006-07-24 10:00:00,5.90422,5.90507,5.90283,5.90387,75000000.0
2006-07-24 10:05:00,5.90474,5.90505,5.90263,5.90379,50000000.0
2006-07-24 10:10:00,5.90279,5.90373,5.90045,5.90144,70000000.0
2006-07-24 10:15:00,5.90189,5.90349,5.90142,5.9017,74000000.0
2006-07-24 10:20:00,5.90341,5.90486,5.90215,5.90415,60000000.0
2006-07-24 10:25:00,5.90459,5.90549,5.90338,5.90374,60000000.0
2006-07-24 10:30:00,5.90337,5.9058,5.90291,5.90564,57000000.0
2006-07-24 10:35:00,5.90587,5.90603,5.90359,5.90506,72000000.0
2006-07-24 10:40:00,5.90447,5.90609,5.90367,5.90578,62000000.0
2006-07-24 10:45:00,5.90558,5.90906,5.90431,5.90873,55000000.0
2006-07-24 10:50:00,5.90844,5.90956,5.90541,5.90541,72000000.0
2006-07-24 10:55:00,5.90543,5.90644,5.90225,5.90225,49000000.0
2006-07-24 11:00:00,5.90235,5.90505,5.90235,5.9045,61000000.0
2006-07-24 11:05:00,5.90496,5.90656,5.90259,5.90495,71000000.0
2006-07-24 11:10:00,5.90422,5.90604,5.90368,5.9055,67000000.0
2006-07-24 11:15:00,5.90515,5.90533,5.90293,5.90385,63000000.0
2006-07-24 11:20:00,5.90352,5.90355,5.89847,5.90008,76000000.0
2006-07-24 11:25:00,5.89998,5.90113,5.89745,5.89868,64000000.0
2006-07-24 11:30:00,5.89905,5.90176,5.89806,5.90176,74000000.0
2006-07-24 11:35:00,5.90242,5.9059,5.90129,5.90292,60000000.0
2006-07-24 11:40:00,5.90401,5.90453,5.90262,5.90434,64000000.0
2006-07-24 11:45:00,5.90348,5.90348,5.9008,5.90187,62000000.0
2006-07-24 11:50:00,5.90097,5.90292,5.90061,5.90201,68000000.0
2006-07-24 11:55:00,5.90234,5.90297,5.90006,5.90089,52000000.0
2006-07-24 12:00:00,5.90128,5.90216,5.89983,5.90007,63000000.0
2006-07-24 12:05:00,5.9002,5.90165,5.8998,5.90115,61000000.0
2006-07-24 12:10:00,5.89963,5.90276,5.89961,5.90276,63000000.0
2006-07-24 12:15:00,5.90248,5.9044,5.90211,5.9044,56000000.0
2006-07-24 12:20:00,5.90495,5.9055,5.90385,5.9052,70000000.0
2006-07-24 12:25:00,5.90474,5.90638,5.90375,5.90544,57000000.0
2006-07-24 12:30:00,5.90644,5.90738,5.90509,5.90627,61000000.0
2006-07-24 12:35:00,5.90596,5.90736,5.90457,5.90721,64000000.0
2006-07-24 12:40:00,5.90694,5.90788,5.90514,5.90627,70000000.0
2006-07-24 12:45:00,5.90706,5.90793,5.90546,5.90724,65000000.0
2006-07-24 12:50:00,5.90756,5.90969,5.9058,5.90852,66000000.0
2006-07-24 12:55:00,5.90857,5.90907,5.90518,5.90518,62000000.0
2006-07-24 13:00:00,5.90436,5.907,5.90434,5.90519,81000000.0
2006-07-24 13:05:00,5.90542,5.90619,5.90211,5.90341,77000000.0
2006-07-24 13:10:00,5.90371,5.90615,5.90263,5.90411,79000000.0
2006-07-24 13:15:00,5.90349,5.90415,5.90108,5.90311,63000000.0
2006-07-24 13:20:00,5.90422,5.90485,5.90156,5.90235,78000000.0
2006-07-24 13:25:00,5.90216,5.90317,5.89987,5.90196,62000000.0
2006-07-24 13:30:00,5.90296,5.90323,5.90093,5.90138,55000000.0
2006-07-24 13:35:00,5.90145,5.90535,5.90132,5.90457,65000000.0
2006-07-24 13:40:00,5.90374,5.90427,5.90114,5.90319,55000000.0
2006-07-24 13:45:00,5.90239,5.90423,5.90119,5.903,64000000.0
2006-07-24 13:50:00,5.90263,5.90405,5.90185,5.90271,58000000.0
2006-07-24 13:55:00,5.90286,5.9039,5.90098,5.90189,59000000.0
2006-07-24 14:00:00,5.90194,5.90265,5.9006,5.90228,72000000.0
2006-07-24 14:05:00,5.9022,5.90275,5.90061,5.90061,60000000.0
2006-07-24 14:10:00,5.9006,5.90167,5.89869,5.89869,56000000.0
2006-07-24 14:15:00,5.89909,5.89981,5.89549,5.8972,76000000.0
2006-07-24 14:20:00,5.8967,5.89757,5.89509,5.89739,52000000.0
2006-07-24 14:25:00,5.89779,5.89792,5.89567,5.89684,65000000.0
2006-07-24 14:30:00,5.8967,5.90037,5.8967,5.89961,60000000.0
2006-07-24 14:35:00,5.8994,5.8994,5.89577,5.89647,63000000.0
2006-07-24 14:40:00,5.89762,5.8992,5.89618,5.89775,77000000.0
2006-07-24 14:45:00,5.89784,5.89856,5.89611,5.8975,56000000.0
2006-07-24 14:50:00,5.89732,5.89906,5.89644,5.89672,60000000.0
2006-07-24 14:55:00,5.89674,5.89898,5.896,5.89898,71000000.0
2006-07-24 15:00:00,5.89931,5.89981,5.89733,5.89826,76000000.0
2006-07-24 15:05:00,5.89823,5.89964,5.89717,5.89887,68000000.0
2006-07-24 15:10:00,5.89907,5.89947,5.89712,5.89793,61000000.0
2006-07-24 15:15:00,5.89886,5.8998,5.89727,5.89813,68000000.0
2006-07-24 15:20:00,5.89891,5.90319,5.89756,5.90154,59000000.0
2006-07-24 15:25:00,5.90045,5.90277,5.89797,5.89818,71000000.0
2006-07-24 15:30:00,5.89802,5.89991,5.89678,5.8979,68000000.0
2006-07-24 15:35:00,5.89772,5.899,5.89623,5.89749,52000000.0
2006-07-24 15:40:00,5.89822,5.8983,5.8938,5.89634,62000000.0
2006-07-24 15:45:00,5.89628,5.89773,5.89477,5.89675,81000000.0
2006-07-24 15:50:00,5.89574,5.89656,5.89321,5.89451,75000000.0
2006-07-24 15:55:00,5.89554,5.89661,5.89395,5.89591,74000000.0
2006-07-24 16:00:00,5.89583,5.89781,5.895,5.89768,61000000.0
2006-07-24 16:05:00,5.898,5.8989,5.89568,5.89686,70000000.0
2006-07-24 16:10:00,5.8979,5.89839,5.89636,5.89741,64000000.0
2006-07-24 16:15:00,5.897,5.89935,5.89621,5.89829,66000000.0
2006-07-24 16:20:00,5.89897,5.90013,5.89731,5.90003,65000000.0
2006-07-24 16:25:00,5.89923,5.90191,5.89828,5.89979,51000000.0
2006-07-24 16:30:00,5.90057,5.90143,5.89943,5.89944,53000000.0
2006-07-24 16:35:00,5.90034,5.90101,5.8989,5.90027,78000000.0
2006-07-24 16:40:00,5.89964,5.90104,5.89857,5.89985,86000000.0
2006-07-24 16:45:00,5.89908,5.90074,5.89786,5.8986,59000000.0
2006-07-24 16:50:00,5.89948,5.90181,5.8983,5.90138,66000000.0
2006-07-24 16:55:00,5.90015,5.90468,5.89962,5.90338,52000000.0
2006-07-24 17:00:00,5.9031,5.90599,5.90265,5.90505,62000000.0
2006-07-24 17:05:00,5.90537,5.90716,5.90053,5.90629,73000000.0
2006-07-24 17:10:00,5.90661,5.90671,5.9027,5.90388,57000000.0
2006-07-24 17:15:00,5.9034,5.90524,5.90286,5.90332,71000000.0
2006-07-24 17:20:00,5.90333,5.90404,5.9006,5.9007,55000000.0
2006-07-24 17:25:00,5.90056,5.90197,5.89977,5.90153,62000000.0
2006-07-24 17:30:00,5.90236,5.90304,5.90106,5.90251,63000000.0
2006-07-24 17:35:00,5.90236,5.90343,5.90117,5.90253,64000000.0
2006-07-24 17:40:00,5.90284,5.90336,5.90017,5.90121,76000000.0
2006-07-24 17:45:00,5.90167,5.90234,5.89944,5.90025,60000000.0
2006-07-24 17:50:00,5.90015,5.90296,5.90015,5.90078,86000000.0
2006-07-24 17:55:00,5.90035,5.9023,5.90035,5.90139,66000000.0
2006-07-24 18:00:00,5.90116,5.90295,5.90028,5.90028,72000000.0
2006-07-24 18:05:00,5.9015,5.90183,5.89917,5.89978,73000000.0
2006-07-24 18:10:00,5.90094,5.90153,5.89926,5.90022,58000000.0
2006-07-24 18:15:00,5.89947,5.90112,5.89881,5.89972,61000000.0
2006-07-24 18:20:00,5.89954,5.90141,5.89902,5.90056,63000000.0
2006-07-24 18:25:00,5.90173,5.90173,5.89938,5.90017,67000000.0
2006-07-24 18:30:00,5.90041,5.90214,5.89938,5.90097,65000000.0
2006-07-24 18:35:00,5.90137,5.90202,5.90008,5.90055,76000000.0
2006-07-24 18:40:00,5.90057,5.90176,5.89964,5.90019,67000000.0
2006-07-24 18:45:00,5.9009,5.90249,5.89992,5.90209,66000000.0
2006-07-24 18:50:00,5.90243,5.9032,5.90048,5.90192,63000000.0
2006-07-24 18:55:00,5.90173,5.90254,5.90039,5.90083,71000000.0
2006-07-24 19:00:00,5.90109,5.90145,5.89867,5.89867,70000000.0
2006-07-24 19:05:00,5.8988,5.90222,5.8988,5.90222,76000000.0
2006-07-24 19:10:00,5.90145,5.90275,5.90031,5.90152,68000000.0
2006-07-24 19:15:00,5.90084,5.90204,5.90047,5.90098,61000000.0
2006-07-24 19:20:00,5.9003,5.90379,5.90016,5.90262,72000000.0
2006-07-24 19:25:00,5.90318,5.9045,5.90204,5.90415,62000000.0
2006-07-24 19:30:00,5.9042,5.90687,5.90349,5.9065,66000000.0
2006-07-24 19:35:00,5.90689,5.90689,5.90357,5.90527,63000000.0
2006-07-24 19:40:00,5.90586,5.90628,5.90354,5.90422,70000000.0
2006-07-24 19:45:00,5.90375,5.90452,5.9024,5.90274,70000000.0
2006-07-24 19:50:00,5.90245,5.90456,5.90236,5.90305,71000000.0
2006-07-24 19:55:00,5.90314,5.90432,5.90281,5.90343,68000000.0
2006-07-24 20:00:00,5.90271,5.90757,5.90246,5.90701,67000000.0
2006-07-24 20:05:00,5.90717,5.90818,5.90551,5.90637,65000000.0
2006-07-24 20:10:00,5.90599,5.90741,5.90433,5.90503,66000000.0
2006-07-24 20:15:00,5.90498,5.90572,5.90324,5.90447,64000000.0
2006-07-24 20:20:00,5.90482,5.90608,5.90373,5.90554,65000000.0
2006-07-24 20:25:00,5.90507,5.90613,5.90316,5.90424,63000000.0
2006-07-24 20:30:00,5.90478,5.90515,5.90316,5.90319,59000000.0
2006-07-24 20:35:00,5.90334,5.90453,5.90253,5.90307,70000000.0
2006-07-24 20:40:00,5.90361,5.90501,5.90223,5.90275,89000000.0
2006-07-24 20:45:00,5.90203,5.90409,5.90203,5.9028,67000000.0
2006-07-24 20:50:00,5.9022,5.90362,5.90061,5.9011,62000000.0
2006-07-24 20:55:00,5.901,5.90297,5.90094,5.90179,65000000.0
2006-07-24 21:00:00,5.90102,5.90102,5.89885,5.8997,72000000.0
2006-07-24 21:05:00,5.89928,5.90116,5.89928,5.90036,66000000.0
2006-07-24 21:10:00,5.90108,5.90138,5.89921,5.90027,62000000.0
2006-07-24 21:15:00,5.90033,5.90229,5.89995,5.90179,68000000.0
2006-07-24 21:20:00,5.90136,5.90168,5.89928,5.8998,52000000.0
2006-07-24 21:25:00,5.90117,5.90169,5.89976,5.9001,58000000.0
2006-07-24 21:30:00,5.89976,5.90165,5.89961,5.90079,59000000.0
2006-07-24 21:35:00,5.90124,5.90176,5.89971,5.89971,88000000.0
2006-07-24 21:40:00,5.90149,5.90268,5.90004,5.90116,65000000.0
2006-07-24 21:45:00,5.90105,5.90268,5.90029,5.90132,62000000.0
2006-07-24 21:50:00,5.90191,5.90256,5.90016,5.90194,62000000.0
2006-07-24 21:55:00,5.90146,5.90333,5.90045,5.90314,72000000.0
2006-07-24 22:00:00,5.90248,5.90433,5.90144,5.9043,79000000.0
2006-07-24 22:05:00,5.90355,5.90391,5.90196,5.90228,67000000.0
2006-07-24 22:10:00,5.90194,5.90233,5.89885,5.89979,64000000.0
2006-07-24 22:15:00,5.89945,5.90164,5.89906,5.90012,69000000.0
2006-07-24 22:20:00,5.90013,5.90109,5.89854,5.8997,69000000.0
2006-07-24 22:25:00,5.89992,5.90269,5.89974,5.90126,63000000.0
2006-07-24 22:30:00,5.90127,5.90252,5.90018,5.90252,60000000.0
2006-07-24 22:35:00,5.90146,5.90247,5.9003,5.9003,56000000.0
2006-07-24 22:40:00,5.90161,5.90206,5.89997,5.90008,63000000.0
2006-07-24 22:45:00,5.89921,5.9013,5.899,5.90078,68000000.0
2006-07-24 22:50:00,5.90057,5.90203,5.89969,5.90084,70000000.0
2006-07-24 22:55:00,5.90105,5.90118,5.89815,5.89939,64000000.0
2006-07-24 23:00:00,5.89884,5.9004,5.89671,5.89833,68000000.0
2006-07-24 23:05:00,5.89909,5.89909,5.89482,5.89737,60000000.0
2006-07-24 23:10:00,5.8965,5.89918,5.89617,5.89758,66000000.0
2006-07-24 23:15:00,5.89755,5.89963,5.89654,5.89837,65000000.0
2006-07-24 23:20:00,5.89792,5.89921,5.89718,5.89771,66000000.0
2006-07-24 23:25:00,5.89782,5.89967,5.8975,5.89967,64000000.0
2006-07-24 23:30:00,5.89936,5.90017,5.89728,5.89806,72000000.0
2006-07-24 23:35:00,5.89862,5.90168,5.8982,5.90021,62000000.0
2006-07-24 23:40:00,5.9005,5.90149,5.8996,5.89992,80000000.0
2006-07-24 23:45:00,5.89986,5.902,5.89926,5.89935,76000000.0
2006-07-24 23:50:00,5.89901,5.90079,5.89901,5.89963,67000000.0
2006-07-24 23:55:00,5.89931,5.90035,5.89875,5.9001,76000000.0
2006-07-25 00:00:00,5.9007,5.9007,5.89767,5.89932,70000000.0
2006-07-25 00:05:00,5.89917,5.90051,5.89791,5.89963,62000000.0
2006-07-25 00:10:00,5.89925,5.90086,5.89879,5.90008,63000000.0
2006-07-25 00:15:00,5.90001,5.90112,5.89911,5.89971,65000000.0
2006-07-25 00:20:00,5.89967,5.90014,5.89863,5.89989,60000000.0
2006-07-25 00:25:00,5.89966,5.90054,5.89819,5.89973,66000000.0
2006-07-25 00:30:00,5.89976,5.89981,5.89948,5.89976,64000000.0
2006-07-25 00:35:00,5.89972,5.90135,5.89945,5.90048,80000000.0
2006-07-25 00:40:00,5.90043,5.90194,5.90013,5.90102,61000000.0
2006-07-25 00:45:00,5.90111,5.90416,5.90015,5.90365,63000000.0
2006-07-25 00:50:00,5.90368,5.90589,5.90316,5.90351,60000000.0
2006-07-25 00:55:00,5.90348,5.90633,5.90329,5.90407,66000000.0
2006-07-25 01:00:00,5.90513,5.9057,5.90364,5.90466,63000000.0
2006-07-25 01:05:00,5.90397,5.90538,5.90357,5.90484,70000000.0
2006-07-25 01:10:00,5.90512,5.90535,5.90354,5.90368,55000000.0
2006-07-25 01:15:00,5.90376,5.9051,5.90278,5.90345,63000000.0
2006-07-25 01:20:00,5.90333,5.90523,5.90304,5.90304,59000000.0
2006-07-25 01:25:00,5.90314,5.90453,5.90314,5.90443,70000000.0
2006-07-25 01:30:00,5.90385,5.90406,5.90227,5.90261,68000000.0
2006-07-25 01:35:00,5.9024,5.90267,5.90227,5.90247,71000000.0
2006-07-25 01:40:00,5.90247,5.90539,5.90229,5.90386,72000000.0
2006-07-25 01:45:00,5.90413,5.90521,5.90344,5.90387,68000000.0
2006-07-25 01:50:00,5.90365,5.9044,5.90319,5.90403,67000000.0
2006-07-25 01:55:00,5.90409,5.90559,5.90348,5.90367,61000000.0
2006-07-25 02:00:00,5.90353,5.90415,5.90056,5.9012,69000000.0
2006-07-25 02:05:00,5.90182,5.90372,5.90081,5.90372,73000000.0
2006-07-25 02:10:00,5.9031,5.90654,5.90287,5.90552,74000000.0
2006-07-25 02:15:00,5.9057,5.90633,5.90377,5.90596,70000000.0
2006-07-25 02:20:00,5.90604,5.90789,5.9054,5.90629,74000000.0
2006-07-25 02:25:00,5.90718,5.91039,5.90703,5.90996,59000000.0
2006-07-25 02:30:00,5.91047,5.91167,5.90901,5.90957,64000000.0
2006-07-25 02:35:00,5.91005,5.91283,5.90909,5.91132,71000000.0
2006-07-25 02:40:00,5.91095,5.91341,5.9107,5.91132,69000000.0
2006-07-25 02:45:00,5.9118,5.91224,5.90968,5.91137,69000000.0
2006-07-25 02:50:00,5.9106,5.91149,5.90932,5.91042,66000000.0
2006-07-25 02:55:00,5.90951,5.91151,5.90878,5.91028,65000000.0
2006-07-25 03:00:00,5.91025,5.91058,5.90738,5.90855,67000000.0
2006-07-25 03:05:00,5.90811,5.90869,5.90614,5.90807,68000000.0
2006-07-25 03:10:00,5.90699,5.90808,5.90582,5.90669,80000000.0
2006-07-25 03:15:00,5.90714,5.91037,5.90714,5.90919,50000000.0
2006-07-25 03:20:00,5.90817,5.9104,5.90769,5.9104,62000000.0
2006-07-25 03:25:00,5.91032,5.91085,5.90904,5.90931,71000000.0
2006-07-25 03:30:00,5.90994,5.9101,5.90746,5.90824,68000000.0
2006-07-25 03:35:00,5.908,5.90942,5.90696,5.90772,60000000.0
2006-07-25 03:40:00,5.90903,5.90903,5.90597,5.90632,82000000.0
2006-07-25 03:45:00,5.90625,5.90772,5.90494,5.90611,53000000.0
2006-07-25 03:50:00,5.90562,5.90666,5.90412,5.9048,74000000.0
2006-07-25 03:55:00,5.90513,5.90672,5.90447,5.9056,63000000.0
2006-07-25 04:00:00,5.90614,5.90828,5.90538,5.90649,70000000.0
2006-07-25 04:05:00,5.90611,5.9075,5.90538,5.90708,66000000.0
2006-07-25 04:10:00,5.90758,5.90763,5.90511,5.90713,77000000.0
2006-07-25 04:15:00,5.90692,5.90747,5.90587,5.90721,57000000.0
2006-07-25 04:20:00,5.90697,5.90853,5.90685,5.9069,62000000.0
2006-07-25 04:25:00,5.90664,5.90866,5.90637,5.90737,53000000.0
2006-07-25 04:30:00,5.90722,5.90805,5.90601,5.90701,66000000.0
2006-07-25 04:35:00,5.90696,5.90861,5.90642,5.90645,64000000.0
2006-07-25 04:40:00,5.9069,5.90788,5.90628,5.90671,54000000.0
2006-07-25 04:45:00,5.90661,5.90796,5.9061,5.90704,63000000.0
2006-07-25 04:50:00,5.90701,5.90776,5.9061,5.90689,71000000.0
2006-07-25 04:55:00,5.90662,5.90846,5.90591,5.90704,65000000.0
2006-07-25 05:00:00,5.90729,5.90789,5.90513,5.90523,62000000.0
2006-07-25 05:05:00,5.90603,5.90674,5.90511,5.9054,72000000.0
2006-07-25 05:10:00,5.9059,5.90767,5.90474,5.90528,59000000.0
2006-07-25 05:15:00,5.90529,5.90585,5.90213,5.90304,67000000.0
2006-07-25 05:20:00,5.90323,5.90453,5.90257,5.90304,79000000.0
2006-07-25 05:25:00,5.90328,5.90541,5.90312,5.90441,66000000.0
2006-07-25 05:30:00,5.90394,5.90647,5.90371,5.90422,76000000.0
2006-07-25 05:35:00,5.90386,5.90527,5.90299,5.90385,78000000.0
2006-07-25 05:40:00,5.90406,5.90514,5.9031,5.90328,61000000.0
2006-07-25 05:45:00,5.90339,5.90549,5.90319,5.90401,77000000.0
2006-07-25 05:50:00,5.90385,5.90634,5.90377,5.90462,62000000.0
2006-07-25 05:55:00,5.90493,5.90674,5.90453,5.9055,70000000.0
2006-07-25 06:00:00,5.90497,5.90582,5.90371,5.90433,77000000.0
2006-07-25 06:05:00,5.90418,5.90522,5.90298,5.90299,81000000.0
2006-07-25 06:10:00,5.90208,5.90359,5.90027,5.90027,73000000.0
2006-07-25 06:15:00,5.89973,5.9009,5.89745,5.90039,69000000.0
2006-07-25 06:20:00,5.89969,5.90031,5.89845,5.89869,68000000.0
2006-07-25 06:25:00,5.89968,5.9004,5.89844,5.89921,71000000.0
2006-07-25 06:30:00,5.89982,5.89982,5.89593,5.89753,58000000.0
2006-07-25 06:35:00,5.89712,5.8997,5.89699,5.89835,72000000.0
2006-07-25 06:40:00,5.89885,5.89917,5.8966,5.89682,71000000.0
2006-07-25 06:45:00,5.89728,5.90019,5.89704,5.89874,69000000.0
2006-07-25 06:50:00,5.89925,5.8998,5.89761,5.89918,56000000.0
2006-07-25 06:55:00,5.89854,5.89987,5.89772,5.89826,64000000.0
2006-07-25 07:00:00,5.89885,5.89948,5.89654,5.89857,58000000.0
2006-07-25 07:05:00,5.89823,5.89936,5.89759,5.89827,59000000.0
2006-07-25 07:10:00,5.89817,5.8993,5.89744,5.89775,82000000.0
2006-07-25 07:15:00,5.89746,5.8985,5.89293,5.89328,80000000.0
2006-07-25 07:20:00,5.89383,5.89629,5.89363,5.8945,76000000.0
2006-07-25 07:25:00,5.89491,5.89597,5.89057,5.89158,78000000.0
2006-07-25 07:30:00,5.89132,5.89369,5.88864,5.88882,61000000.0
2006-07-25 07:35:00,5.88961,5.89091,5.8884,5.88974,63000000.0
2006-07-25 07:40:00,5.88946,5.89265,5.88898,5.89102,55000000.0
2006-07-25 07:45:00,5.89052,5.89305,5.88955,5.89056,59000000.0
2006-07-25 07:50:00,5.89026,5.89065,5.88827,5.88909,67000000.0
2006-07-25 07:55:00,5.8905,5.8911,5.88717,5.88717,62000000.0
2006-07-25 08:00:00,5.88797,5.88858,5.88433,5.88663,65000000.0
2006-07-25 08:05:00,5.88577,5.88855,5.88562,5.88779,73000000.0
2006-07-25 08:10:00,5.88742,5.89007,5.88602,5.89007,58000000.0
2006-07-25 08:15:00,5.88967,5.89063,5.88794,5.88806,59000000.0
2006-07-25 08:20:00,5.88836,5.88948,5.88383,5.88383,64000000.0
2006-07-25 08:25:00,5.88451,5.88751,5.88365,5.88616,56000000.0
2006-07-25 08:30:00,5.88449,5.88533,5.8817,5.88454,62000000.0
2006-07-25 08:35:00,5.88461,5.88611,5.88322,5.88574,56000000.0
2006-07-25 08:40:00,5.88544,5.88855,5.88409,5.88847,58000000.0
2006-07-25 08:45:00,5.88857,5.88925,5.88647,5.88705,76000000.0
2006-07-25 08:50:00,5.88531,5.8884,5.88501,5.88778,81000000.0
2006-07-25 08:55:00,5.88776,5.88913,5.88691,5.88845,70000000.0
2006-07-25 09:00:00,5.88856,5.89102,5.88666,5.88764,62000000.0
2006-07-25 09:05:00,5.88779,5.8899,5.88771,5.88841,66000000.0
2006-07-25 09:10:00,5.88781,5.89082,5.88766,5.89019,67000000.0
2006-07-25 09:15:00,5.88979,5.89085,5.88784,5.88909,72000000.0
2006-07-25 09:20:00,5.88862,5.89195,5.88846,5.89195,74000000.0
2006-07-25 09:25:00,5.89237,5.89242,5.88941,5.89064,68000000.0
2006-07-25 09:30:00,5.89114,5.89401,5.89009,5.89329,69000000.0
2006-07-25 09:35:00,5.89297,5.8949,5.89228,5.8949,85000000.0
2006-07-25 09:40:00,5.89432,5.89453,5.89144,5.89278,74000000.0
2006-07-25 09:45:00,5.89372,5.89513,5.89237,5.89424,76000000.0
2006-07-25 09:50:00,5.89459,5.89661,5.89298,5.89407,74000000.0
2006-07-25 09:55:00,5.8948,5.89505,5.8924,5.8924,68000000.0
2006-07-25 10:00:00,5.89271,5.89472,5.89079,5.89236,75000000.0
2006-07-25 10:05:00,5.89236,5.89349,5.89058,5.89266,50000000.0
2006-07-25 10:10:00,5.89222,5.89371,5.89083,5.89233,70000000.0
2006-07-25 10:15:00,5.89221,5.8939,5.89192,5.89338,74000000.0
2006-07-25 10:20:00,5.89289,5.89509,5.88949,5.89408,60000000.0
2006-07-25 10:25:00,5.89472,5.89809,5.89357,5.89809,60000000.0
2006-07-25 10:30:00,5.89728,5.89948,5.89602,5.89801,57000000.0
2006-07-25 10:35:00,5.89762,5.89855,5.89552,5.89841,72000000.0
2006-07-25 10:40:00,5.89905,5.9002,5.89788,5.89866,62000000.0
2006-07-25 10:45:00,5.89853,5.90037,5.89658,5.89868,55000000.0
2006-07-25 10:50:00,5.89848,5.89921,5.89663,5.89736,72000000.0
2006-07-25 10:55:00,5.89667,5.89826,5.89601,5.89694,49000000.0
2006-07-25 11:00:00,5.89764,5.89812,5.89617,5.89672,61000000.0
2006-07-25 11:05:00,5.89693,5.89798,5.89499,5.89609,71000000.0
2006-07-25 11:10:00,5.89575,5.89643,5.89312,5.89562,67000000.0
2006-07-25 11:15:00,5.89602,5.89673,5.8945,5.89568,63000000.0
2006-07-25 11:20:00,5.89556,5.89603,5.89345,5.89483,76000000.0
2006-07-25 11:25:00,5.8952,5.89764,5.89442,5.89683,64000000.0
2006-07-25 11:30:00,5.89591,5.89738,5.89487,5.89595,74000000.0
2006-07-25 11:35:00,5.89659,5.89716,5.89503,5.89572,60000000.0
2006-07-25 11:40:00,5.89574,5.89713,5.89469,5.89636,64000000.0
2006-07-25 11:45:00,5.89573,5.89721,5.89474,5.89474,62000000.0
2006-07-25 11:50:00,5.89463,5.8966,5.89351,5.89446,68000000.0
2006-07-25 11:55:00,5.89497,5.89578,5.89373,5.89504,52000000.0
2006-07-25 12:00:00,5.89514,5.89576,5.89289,5.89349,63000000.0
2006-07-25 12:05:00,5.8943,5.89474,5.89066,5.8912,61000000.0
2006-07-25 12:10:00,5.89127,5.89283,5.89043,5.89198,63000000.0
2006-07-25 12:15:00,5.89221,5.89441,5.89142,5.89395,56000000.0
2006-07-25 12:20:00,5.89357,5.89441,5.89242,5.89441,70000000.0
2006-07-25 12:25:00,5.89482,5.89584,5.89249,5.89474,57000000.0
2006-07-25 12:30:00,5.89493,5.89658,5.89385,5.89588,61000000.0
2006-07-25 12:35:00,5.89649,5.89659,5.89461,5.89615,64000000.0
2006-07-25 12:40:00,5.89636,5.89636,5.89322,5.89493,70000000.0
2006-07-25 12:45:00,5.89453,5.89485,5.89324,5.89447,65000000.0
2006-07-25 12:50:00,5.89451,5.8947,5.89087,5.89171,66000000.0
2006-07-25 12:55:00,5.89315,5.89538,5.89249,5.89453,62000000.0
2006-07-25 13:00:00,5.89404,5.89524,5.89197,5.89276,81000000.0
2006-07-25 13:05:00,5.89309,5.89428,5.89119,5.89194,77000000.0
2006-07-25 13:10:00,5.89294,5.89473,5.89172,5.8931,79000000.0
2006-07-25 13:15:00,5.89338,5.89518,5.89255,5.89324,63000000.0
2006-07-25 13:20:00,5.89215,5.89448,5.89115,5.89115,78000000.0
2006-07-25 13:25:00,5.89215,5.89388,5.89147,5.89388,62000000.0
2006-07-25 13:30:00,5.89326,5.89366,5.89109,5.89322,55000000.0
2006-07-25 13:35:00,5.89296,5.89426,5.89209,5.89247,65000000.0
2006-07-25 13:40:00,5.89243,5.89455,5.89227,5.89357,55000000.0
2006-07-25 13:45:00,5.89391,5.89573,5.89391,5.89573,64000000.0
2006-07-25 13:50:00,5.89561,5.89651,5.89381,5.89472,58000000.0
2006-07-25 13:55:00,5.89502,5.89603,5.89456,5.89538,59000000.0
2006-07-25 14:00:00,5.89507,5.89626,5.89388,5.8954,72000000.0
2006-07-25 14:05:00,5.89503,5.89688,5.89347,5.89688,60000000.0
2006-07-25 14:10:00,5.89723,5.89914,5.8954,5.89893,56000000.0
2006-07-25 14:15:00,5.89909,5.89909,5.89674,5.89826,76000000.0
2006-07-25 14:20:00,5.8983,5.89885,5.89666,5.89703,52000000.0
2006-07-25 14:25:00,5.89707,5.89769,5.89518,5.89677,65000000.0
2006-07-25 14:30:00,5.89683,5.89702,5.89446,5.89606,60000000.0
2006-07-25 14:35:00,5.89602,5.89645,5.89419,5.89562,63000000.0
2006-07-25 14:40:00,5.89527,5.89578,5.89218,5.89374,77000000.0
2006-07-25 14:45:00,5.89323,5.89408,5.89233,5.8931,56000000.0
2006-07-25 14:50:00,5.89327,5.89431,5.89203,5.89418,60000000.0
2006-07-25 14:55:00,5.89368,5.89524,5.89303,5.89467,71000000.0
2006-07-25 15:00:00,5.89495,5.89806,5.89434,5.89681,76000000.0
2006-07-25 15:05:00,5.89643,5.89904,5.89639,5.89736,68000000.0
2006-07-25 15:10:00,5.89762,5.89828,5.89466,5.89615,61000000.0
2006-07-25 15:15:00,5.89499,5.8968,5.89416,5.89496,68000000.0
2006-07-25 15:20:00,5.89593,5.89678,5.89421,5.89434,59000000.0
2006-07-25 15:25:00,5.89464,5.89653,5.89434,5.89583,71000000.0
2006-07-25 15:30:00,5.89552,5.89774,5.89405,5.89558,68000000.0
2006-07-25 15:35:00,5.89525,5.89558,5.8929,5.89523,52000000.0
2006-07-25 15:40:00,5.89545,5.89552,5.89077,5.89173,62000000.0
2006-07-25 15:45:00,5.89097,5.89285,5.88853,5.88853,81000000.0
2006-07-25 15:50:00,5.88822,5.89067,5.88715,5.8882,75000000.0
2006-07-25 15:55:00,5.88777,5.88867,5.88454,5.88613,74000000.0
2006-07-25 16:00:00,5.88678,5.89551,5.88678,5.89473,61000000.0
2006-07-25 16:05:00,5.89368,5.90096,5.89343,5.90096,70000000.0
2006-07-25 16:10:00,5.90021,5.9045,5.89909,5.90403,64000000.0
2006-07-25 16:15:00,5.90469,5.90634,5.90374,5.90503,66000000.0
2006-07-25 16:20:00,5.90597,5.90912,5.90453,5.90866,65000000.0
2006-07-25 16:25:00,5.90882,5.90882,5.90396,5.90579,51000000.0
2006-07-25 16:30:00,5.9061,5.9077,5.90488,5.90658,53000000.0
2006-07-25 16:35:00,5.90672,5.90886,5.90611,5.90764,78000000.0
2006-07-25 16:40:00,5.90816,5.90859,5.90496,5.90535,86000000.0
2006-07-25 16:45:00,5.90539,5.908,5.90458,5.90526,59000000.0
2006-07-25 16:50:00,5.90554,5.90642,5.90389,5.90616,66000000.0
2006-07-25 16:55:00,5.90411,5.90564,5.90293,5.90384,52000000.0
2006-07-25 17:00:00,5.90401,5.90568,5.90281,5.90533,62000000.0
2006-07-25 17:05:00,5.90508,5.91126,5.90444,5.91126,73000000.0
2006-07-25 17:10:00,5.91167,5.91699,5.91039,5.91654,57000000.0
2006-07-25 17:15:00,5.91669,5.91953,5.91341,5.91703,71000000.0
2006-07-25 17:20:00,5.91908,5.92081,5.91797,5.91898,55000000.0
2006-07-25 17:25:00,5.92014,5.92636,5.91871,5.92398,62000000.0
2006-07-25 17:30:00,5.92341,5.92958,5.92152,5.92744,63000000.0
2006-07-25 17:35:00,5.92731,5.92827,5.92613,5.92689,64000000.0
2006-07-25 17:40:00,5.92692,5.92693,5.9245,5.92518,76000000.0
2006-07-25 17:45:00,5.92412,5.92732,5.9235,5.92636,60000000.0
2006-07-25 17:50:00,5.92633,5.92689,5.92377,5.92624,86000000.0
2006-07-25 17:55:00,5.92581,5.92872,5.92446,5.92787,66000000.0
2006-07-25 18:00:00,5.92849,5.93206,5.92621,5.93083,72000000.0
2006-07-25 18:05:00,5.93194,5.93291,5.92994,5.9317,73000000.0
2006-07-25 18:10:00,5.93083,5.93277,5.9307,5.9315,58000000.0
2006-07-25 18:15:00,5.93173,5.933,5.93074,5.933,61000000.0
2006-07-25 18:20:00,5.93184,5.93354,5.92957,5.92991,63000000.0
2006-07-25 18:25:00,5.92994,5.93159,5.92908,5.9312,67000000.0
2006-07-25 18:30:00,5.9313,5.9313,5.92805,5.92852,65000000.0
2006-07-25 18:35:00,5.92846,5.93,5.92713,5.92855,76000000.0
2006-07-25 18:40:00,5.92893,5.92989,5.92737,5.92899,67000000.0
2006-07-25 18:45:00,5.9289,5.9293,5.92672,5.92761,66000000.0
2006-07-25 18:50:00,5.92746,5.92939,5.92689,5.92906,63000000.0
2006-07-25 18:55:00,5.92951,5.92951,5.92614,5.92684,71000000.0
2006-07-25 19:00:00,5.92762,5.9278,5.92519,5.9272,70000000.0
2006-07-25 19:05:00,5.92695,5.92812,5.92575,5.92726,76000000.0
2006-07-25 19:10:00,5.92776,5.92838,5.92586,5.9277,68000000.0
2006-07-25 19:15:00,5.92774,5.92955,5.92682,5.9286,61000000.0
2006-07-25 19:20:00,5.92964,5.92964,5.92686,5.92781,72000000.0
2006-07-25 19:25:00,5.92875,5.9289,5.92651,5.92652,62000000.0
2006-07-25 19:30:00,5.9267,5.92948,5.92627,5.92856,66000000.0
2006-07-25 19:35:00,5.92893,5.92893,5.92715,5.92885,63000000.0
2006-07-25 19:40:00,5.92923,5.92956,5.92726,5.92891,70000000.0
2006-07-25 19:45:00,5.92938,5.92978,5.92788,5.92937,70000000.0
2006-07-25 19:50:00,5.92946,5.93035,5.92857,5.92916,71000000.0
2006-07-25 19:55:00,5.92854,5.93048,5.92798,5.92829,68000000.0
2006-07-25 20:00:00,5.9287,5.93034,5.92792,5.92822,67000000.0
2006-07-25 20:05:00,5.92886,5.92991,5.92773,5.9283,65000000.0
2006-07-25 20:10:00,5.92916,5.93023,5.92767,5.92903,66000000.0
2006-07-25 20:15:00,5.9294,5.93007,5.92749,5.9286,64000000.0
2006-07-25 20:20:00,5.92896,5.92971,5.92745,5.92785,65000000.0
2006-07-25 20:25:00,5.92781,5.92891,5.92729,5.92772,63000000.0
2006-07-25 20:30:00,5.9274,5.92843,5.92569,5.92677,59000000.0
2006-07-25 20:35:00,5.92703,5.92745,5.92553,5.9261,70000000.0
2006-07-25 20:40:00,5.92622,5.92671,5.92501,5.92501,89000000.0
2006-07-25 20:45:00,5.92487,5.92665,5.92475,5.92508,67000000.0
2006-07-25 20:50:00,5.92514,5.92609,5.92407,5.92508,62000000.0
2006-07-25 20:55:00,5.92566,5.92574,5.92323,5.9239,65000000.0
2006-07-25 21:00:00,5.92364,5.92512,5.92274,5.92385,72000000.0
2006-07-25 21:05:00,5.92345,5.92434,5.92296,5.92424,66000000.0
2006-07-25 21:10:00,5.92305,5.92496,5.92285,5.92496,62000000.0
2006-07-25 21:15:00,5.92422,5.92498,5.92233,5.92354,68000000.0
2006-07-25 21:20:00,5.92368,5.92459,5.92245,5.92318,52000000.0
2006-07-25 21:25:00,5.92367,5.92562,5.92308,5.92348,58000000.0
2006-07-25 21:30:00,5.92506,5.92543,5.9232,5.92533,59000000.0
2006-07-25 21:35:00,5.92575,5.92641,5.92498,5.92544,88000000.0
2006-07-25 21:40:00,5.92543,5.92627,5.92418,5.92478,65000000.0
2006-07-25 21:45:00,5.92473,5.92644,5.92443,5.92611,62000000.0
2006-07-25 21:50:00,5.92527,5.92623,5.92441,5.92597,62000000.0
2006-07-25 21:55:00,5.926,5.9268,5.92489,5.92583,72000000.0
2006-07-25 22:00:00,5.92511,5.92715,5.9243,5.92545,79000000.0
2006-07-25 22:05:00,5.92503,5.92674,5.92498,5.92511,67000000.0
2006-07-25 22:10:00,5.92469,5.92627,5.92412,5.92516,64000000.0
2006-07-25 22:15:00,5.92505,5.92592,5.92441,5.92586,69000000.0
2006-07-25 22:20:00,5.92571,5.9266,5.92469,5.92502,69000000.0
2006-07-25 22:25:00,5.92455,5.92638,5.92446,5.92593,63000000.0
2006-07-25 22:30:00,5.92597,5.92654,5.9245,5.9265,60000000.0
2006-07-25 22:35:00,5.92644,5.92688,5.92472,5.92545,56000000.0
2006-07-25 22:40:00,5.92537,5.92704,5.92525,5.92581,63000000.0
2006-07-25 22:45:00,5.9259,5.92743,5.92549,5.92661,68000000.0
2006-07-25 22:50:00,5.92671,5.92696,5.92488,5.92557,70000000.0
2006-07-25 22:55:00,5.92522,5.92698,5.92499,5.92603,64000000.0
2006-07-25 23:00:00,5.92502,5.92693,5.92458,5.92681,68000000.0
2006-07-25 23:05:00,5.92677,5.9272,5.92496,5.9261,60000000.0
2006-07-25 23:10:00,5.92565,5.92709,5.92512,5.9256,66000000.0
2006-07-25 23:15:00,5.92587,5.92683,5.92468,5.92495,65000000.0
2006-07-25 23:20:00,5.92493,5.926,5.92296,5.92513,66000000.0
2006-07-25 23:25:00,5.92536,5.92657,5.92401,5.92514,64000000.0
2006-07-25 23:30:00,5.92508,5.92623,5.92451,5.92492,72000000.0
2006-07-25 23:35:00,5.92496,5.9265,5.92469,5.92553,62000000.0
2006-07-25 23:40:00,5.92542,5.92633,5.92354,5.92446,80000000.0
2006-07-25 23:45:00,5.92436,5.92617,5.9235,5.92394,76000000.0
2006-07-25 23:50:00,5.92414,5.92582,5.92411,5.92515,67000000.0
2006-07-25 23:55:00,5.9248,5.92584,5.92336,5.92362,76000000.0
2006-07-26 00:00:00,5.92367,5.92616,5.92312,5.92457,70000000.0
2006-07-26 00:05:00,5.92421,5.92695,5.92421,5.92527,62000000.0
2006-07-26 00:10:00,5.92451,5.9268,5.92451,5.92562,63000000.0
2006-07-26 00:15:00,5.92548,5.92639,5.9241,5.92418,65000000.0
2006-07-26 00:20:00,5.92417,5.92577,5.92378,5.92395,60000000.0
2006-07-26 00:25:00,5.92375,5.92573,5.92368,5.92446,66000000.0
2006-07-26 00:30:00,5.9245,5.92609,5.92419,5.92564,64000000.0
2006-07-26 00:35:00,5.92569,5.92596,5.92401,5.92524,80000000.0
2006-07-26 00:40:00,5.92492,5.9259,5.92432,5.92432,61000000.0
2006-07-26 00:45:00,5.92408,5.92635,5.92393,5.92441,63000000.0
2006-07-26 00:50:00,5.92486,5.92638,5.92413,5.92504,60000000.0
2006-07-26 00:55:00,5.9241,5.92565,5.92296,5.92311,66000000.0
2006-07-26 01:00:00,5.92273,5.92496,5.92272,5.92355,63000000.0
2006-07-26 01:05:00,5.92385,5.92636,5.92323,5.92523,70000000.0
2006-07-26 01:10:00,5.92548,5.92685,5.92438,5.92551,55000000.0
2006-07-26 01:15:00,5.92572,5.92647,5.92431,5.92431,63000000.0
2006-07-26 01:20:00,5.92431,5.92591,5.92294,5.92409,59000000.0
2006-07-26 01:25:00,5.92439,5.92525,5.92291,5.92366,70000000.0
2006-07-26 01:30:00,5.92382,5.9249,5.92233,5.92323,68000000.0
2006-07-26 01:35:00,5.92284,5.92421,5.92191,5.92367,71000000.0
2006-07-26 01:40:00,5.92391,5.92401,5.9219,5.92223,72000000.0
2006-07-26 01:45:00,5.92245,5.92373,5.92125,5.92311,68000000.0
2006-07-26 01:50:00,5.92346,5.92492,5.92199,5.92492,67000000.0
2006-07-26 01:55:00,5.92425,5.92635,5.92284,5.92521,61000000.0
2006-07-26 02:00:00,5.92466,5.92584,5.92258,5.92345,69000000.0
2006-07-26 02:05:00,5.92245,5.92459,5.92206,5.92299,73000000.0
2006-07-26 02:10:00,5.92227,5.92567,5.92144,5.92535,74000000.0
2006-07-26 02:15:00,5.92475,5.92603,5.92349,5.9246,70000000.0
2006-07-26 02:20:00,5.92464,5.92586,5.92382,5.92532,74000000.0
2006-07-26 02:25:00,5.92553,5.92798,5.92514,5.9261,59000000.0
2006-07-26 02:30:00,5.92598,5.92754,5.92537,5.92608,64000000.0
2006-07-26 02:35:00,5.92694,5.92694,5.92416,5.92457,71000000.0
2006-07-26 02:40:00,5.92489,5.92648,5.9243,5.92436,69000000.0
2006-07-26 02:45:00,5.92425,5.92633,5.92396,5.92633,69000000.0
2006-07-26 02:50:00,5.92616,5.92721,5.92451,5.92649,66000000.0
2006-07-26 02:55:00,5.92754,5.92945,5.92673,5.92878,65000000.0
2006-07-26 03:00:00,5.92769,5.92858,5.9268,5.92764,67000000.0
2006-07-26 03:05:00,5.92768,5.93025,5.92667,5.9297,68000000.0
2006-07-26 03:10:00,5.92984,5.93082,5.92839,5.92849,80000000.0
2006-07-26 03:15:00,5.92828,5.93015,5.92802,5.92887,50000000.0
2006-07-26 03:20:00,5.92738,5.93001,5.92738,5.92882,62000000.0
2006-07-26 03:25:00,5.93048,5.93048,5.92683,5.92685,71000000.0
2006-07-26 03:30:00,5.92714,5.92855,5.92578,5.92834,68000000.0
2006-07-26 03:35:00,5.92815,5.92882,5.92531,5.92578,60000000.0
2006-07-26 03:40:00,5.92587,5.92669,5.9229,5.9239,82000000.0
2006-07-26 03:45:00,5.92365,5.92544,5.92365,5.92414,53000000.0
2006-07-26 03:50:00,5.92457,5.92573,5.92373,5.92466,74000000.0
2006-07-26 03:55:00,5.92468,5.92772,5.92431,5.92663,63000000.0
2006-07-26 04:00:00,5.9256,5.92763,5.9256,5.92707,70000000.0
2006-07-26 04:05:00,5.92684,5.92761,5.92594,5.92625,66000000.0
2006-07-26 04:10:00,5.9258,5.92693,5.92476,5.92624,77000000.0
2006-07-26 04:15:00,5.92703,5.92706,5.92499,5.9265,57000000.0
2006-07-26 04:20:00,5.92635,5.92757,5.92564,5.92602,62000000.0
2006-07-26 04:25:00,5.92641,5.92742,5.92553,5.92554,53000000.0
2006-07-26 04:30:00,5.92519,5.92789,5.92509,5.92651,66000000.0
2006-07-26 04:35:00,5.92689,5.927,5.92502,5.92625,64000000.0
2006-07-26 04:40:00,5.9266,5.92763,5.9251,5.92596,54000000.0
2006-07-26 04:45:00,5.92657,5.92657,5.92413,5.92525,63000000.0
2006-07-26 04:50:00,5.92535,5.92574,5.9238,5.92451,71000000.0
2006-07-26 04:55:00,5.92447,5.92628,5.92426,5.92478,65000000.0
2006-07-26 05:00:00,5.9248,5.92594,5.92448,5.92467,62000000.0
2006-07-26 05:05:00,5.92494,5.92659,5.92455,5.92546,72000000.0
2006-07-26 05:10:00,5.9257,5.92695,5.9248,5.92525,59000000.0
2006-07-26 05:15:00,5.92534,5.92628,5.92447,5.9255,67000000.0
2006-07-26 05:20:00,5.92483,5.92589,5.92384,5.92544,79000000.0
2006-07-26 05:25:00,5.92388,5.92548,5.92292,5.92457,66000000.0
2006-07-26 05:30:00,5.92473,5.92643,5.92377,5.92535,76000000.0
2006-07-26 05:35:00,5.92492,5.92612,5.92379,5.92587,78000000.0
2006-07-26 05:40:00,5.92585,5.92593,5.92343,5.92436,61000000.0
2006-07-26 05:45:00,5.92443,5.9258,5.92324,5.92414,77000000.0
2006-07-26 05:50:00,5.92432,5.92599,5.92388,5.92388,62000000.0
2006-07-26 05:55:00,5.924,5.92544,5.92333,5.92395,70000000.0
2006-07-26 06:00:00,5.92451,5.92561,5.92375,5.92468,77000000.0
2006-07-26 06:05:00,5.92428,5.92574,5.92408,5.92452,81000000.0
2006-07-26 06:10:00,5.92441,5.92565,5.92358,5.92503,73000000.0
2006-07-26 06:15:00,5.92482,5.92599,5.92331,5.92361,69000000.0
2006-07-26 06:20:00,5.92376,5.92605,5.9237,5.9245,68000000.0
2006-07-26 06:25:00,5.92399,5.92624,5.92377,5.92504,71000000.0
2006-07-26 06:30:00,5.92497,5.92648,5.924,5.92446,58000000.0
2006-07-26 06:35:00,5.92426,5.92548,5.92363,5.9244,72000000.0
2006-07-26 06:40:00,5.92417,5.92601,5.9233,5.9233,71000000.0
2006-07-26 06:45:00,5.92351,5.92519,5.92331,5.92517,69000000.0
2006-07-26 06:50:00,5.92476,5.92504,5.92295,5.92302,56000000.0
2006-07-26 06:55:00,5.92308,5.92524,5.92308,5.92524,64000000.0
2006-07-26 07:00:00,5.92509,5.92509,5.92175,5.92194,58000000.0
2006-07-26 07:05:00,5.92245,5.92495,5.92218,5.92388,59000000.0
2006-07-26 07:10:00,5.92414,5.92547,5.9234,5.92354,82000000.0
2006-07-26 07:15:00,5.92349,5.92566,5.92314,5.92545,80000000.0
2006-07-26 07:20:00,5.92518,5.92526,5.92327,5.92487,76000000.0
2006-07-26 07:25:00,5.92487,5.92516,5.92277,5.9249,78000000.0
2006-07-26 07:30:00,5.92497,5.92557,5.92338,5.92398,61000000.0
2006-07-26 07:35:00,5.92455,5.92566,5.92388,5.92566,63000000.0
2006-07-26 07:40:00,5.92536,5.92536,5.92346,5.92413,55000000.0
2006-07-26 07:45:00,5.92455,5.9257,5.92324,5.92559,59000000.0
2006-07-26 07:50:00,5.92542,5.9258,5.92347,5.9253,67000000.0
2006-07-26 07:55:00,5.92629,5.92949,5.92457,5.92893,62000000.0
2006-07-26 08:00:00,5.92834,5.92991,5.92695,5.92916,65000000.0
2006-07-26 08:05:00,5.92912,5.92996,5.92777,5.92948,73000000.0
2006-07-26 08:10:00,5.92909,5.93388,5.92759,5.93236,58000000.0
2006-07-26 08:15:00,5.93349,5.93376,5.92996,5.93134,59000000.0
2006-07-26 08:20:00,5.93081,5.93179,5.92928,5.93059,64000000.0
2006-07-26 08:25:00,5.92922,5.93211,5.92922,5.93048,56000000.0
2006-07-26 08:30:00,5.93104,5.93105,5.92718,5.92859,62000000.0
2006-07-26 08:35:00,5.9291,5.92922,5.92511,5.92701,56000000.0
2006-07-26 08:40:00,5.92756,5.92864,5.92646,5.92741,58000000.0
2006-07-26 08:45:00,5.92726,5.92768,5.92482,5.92635,76000000.0
2006-07-26 08:50:00,5.9264,5.92856,5.92285,5.92285,81000000.0
2006-07-26 08:55:00,5.9227,5.9263,5.9227,5.92506,70000000.0
2006-07-26 09:00:00,5.92518,5.92562,5.92316,5.92413,62000000.0
2006-07-26 09:05:00,5.9245,5.92554,5.92292,5.92292,66000000.0
2006-07-26 09:10:00,5.9228,5.92329,5.92031,5.92124,67000000.0
2006-07-26 09:15:00,5.92292,5.92527,5.92094,5.92434,72000000.0
2006-07-26 09:20:00,5.92538,5.92764,5.92443,5.92538,74000000.0
2006-07-26 09:25:00,5.92547,5.92773,5.92509,5.92518,68000000.0
2006-07-26 09:30:00,5.92518,5.92793,5.92518,5.92708,69000000.0
2006-07-26 09:35:00,5.92704,5.92819,5.92634,5.92801,85000000.0
2006-07-26 09:40:00,5.92774,5.92913,5.92689,5.92716,74000000.0
2006-07-26 09:45:00,5.9274,5.92886,5.92517,5.92794,76000000.0
2006-07-26 09:50:00,5.92739,5.9302,5.92681,5.92988,74000000.0
2006-07-26 09:55:00,5.92972,5.93055,5.92799,5.92854,68000000.0
2006-07-26 10:00:00,5.92784,5.92862,5.92115,5.92393,75000000.0
2006-07-26 10:05:00,5.92287,5.92489,5.92237,5.92329,50000000.0
2006-07-26 10:10:00,5.92315,5.9243,5.92128,5.92224,70000000.0
2006-07-26 10:15:00,5.92246,5.92408,5.92058,5.92313,74000000.0
2006-07-26 10:20:00,5.92402,5.92425,5.92111,5.9217,60000000.0
2006-07-26 10:25:00,5.92227,5.92314,5.91838,5.92022,60000000.0
2006-07-26 10:30:00,5.92049,5.92266,5.92049,5.92111,57000000.0
2006-07-26 10:35:00,5.92196,5.92274,5.92067,5.92144,72000000.0
2006-07-26 10:40:00,5.92226,5.9229,5.92052,5.92062,62000000.0
2006-07-26 10:45:00,5.92164,5.92235,5.92014,5.92014,55000000.0
2006-07-26 10:50:00,5.91975,5.92292,5.91975,5.92224,72000000.0
2006-07-26 10:55:00,5.92176,5.92364,5.92118,5.92148,49000000.0
2006-07-26 11:00:00,5.9202,5.92176,5.91735,5.91936,61000000.0
2006-07-26 11:05:00,5.91841,5.91996,5.9164,5.91856,71000000.0
2006-07-26 11:10:00,5.9194,5.92044,5.91702,5.91813,67000000.0
2006-07-26 11:15:00,5.91766,5.91933,5.91704,5.91868,63000000.0
2006-07-26 11:20:00,5.91907,5.9225,5.91774,5.92204,76000000.0
2006-07-26 11:25:00,5.92151,5.92265,5.92038,5.92134,64000000.0
2006-07-26 11:30:00,5.92188,5.92272,5.91938,5.92028,74000000.0
2006-07-26 11:35:00,5.92035,5.92188,5.91827,5.91848,60000000.0
2006-07-26 11:40:00,5.91834,5.92019,5.91768,5.91858,64000000.0
2006-07-26 11:45:00,5.91942,5.91995,5.91807,5.91852,62000000.0
2006-07-26 11:50:00,5.9183,5.92084,5.91809,5.91895,68000000.0
2006-07-26 11:55:00,5.91999,5.92193,5.91928,5.91928,52000000.0
2006-07-26 12:00:00,5.91889,5.92285,5.91889,5.92081,63000000.0
2006-07-26 12:05:00,5.92094,5.92222,5.92021,5.92208,61000000.0
2006-07-26 12:10:00,5.922,5.92259,5.91998,5.92047,63000000.0
2006-07-26 12:15:00,5.91946,5.92057,5.91598,5.91599,56000000.0
2006-07-26 12:20:00,5.91589,5.91746,5.9147,5.9168,70000000.0
2006-07-26 12:25:00,5.91681,5.92261,5.9159,5.92096,57000000.0
2006-07-26 12:30:00,5.91988,5.92097,5.91807,5.91971,61000000.0
2006-07-26 12:35:00,5.91962,5.92051,5.91794,5.9184,64000000.0
2006-07-26 12:40:00,5.91904,5.9211,5.91745,5.91825,70000000.0
2006-07-26 12:45:00,5.91815,5.92009,5.91775,5.91883,65000000.0
2006-07-26 12:50:00,5.91871,5.92021,5.91761,5.91911,66000000.0
2006-07-26 12:55:00,5.91879,5.91954,5.91628,5.91945,62000000.0
2006-07-26 13:00:00,5.91942,5.91987,5.91672,5.91781,81000000.0
2006-07-26 13:05:00,5.91787,5.91914,5.91677,5.91817,77000000.0
2006-07-26 13:10:00,5.91831,5.91901,5.91659,5.91659,79000000.0
2006-07-26 13:15:00,5.91707,5.91866,5.91663,5.91696,63000000.0
2006-07-26 13:20:00,5.91759,5.91903,5.91699,5.917,78000000.0
2006-07-26 13:25:00,5.91828,5.91926,5.9172,5.91895,62000000.0
2006-07-26 13:30:00,5.91858,5.92005,5.91786,5.91909,55000000.0
2006-07-26 13:35:00,5.91864,5.92019,5.91774,5.91908,65000000.0
2006-07-26 13:40:00,5.91927,5.92276,5.91913,5.92131,55000000.0
2006-07-26 13:45:00,5.92136,5.92347,5.9211,5.92295,64000000.0
2006-07-26 13:50:00,5.92204,5.92278,5.92055,5.92227,58000000.0
2006-07-26 13:55:00,5.92241,5.924,5.92134,5.92174,59000000.0
2006-07-26 14:00:00,5.92121,5.92275,5.9202,5.92119,72000000.0
2006-07-26 14:05:00,5.92019,5.92123,5.9183,5.91996,60000000.0
2006-07-26 14:10:00,5.92008,5.92224,5.91867,5.92224,56000000.0
2006-07-26 14:15:00,5.92187,5.92227,5.91969,5.92142,76000000.0
2006-07-26 14:20:00,5.92105,5.92286,5.92023,5.9225,52000000.0
2006-07-26 14:25:00,5.9227,5.9227,5.92004,5.92018,65000000.0
2006-07-26 14:30:00,5.91994,5.92171,5.91974,5.92141,60000000.0
2006-07-26 14:35:00,5.92062,5.9212,5.9175,5.91828,63000000.0
2006-07-26 14:40:00,5.91777,5.9194,5.91589,5.91884,77000000.0
2006-07-26 14:45:00,5.91927,5.92072,5.91841,5.9202,56000000.0
2006-07-26 14:50:00,5.91966,5.92052,5.91809,5.91895,60000000.0
2006-07-26 14:55:00,5.91863,5.91867,5.91537,5.91676,71000000.0
2006-07-26 15:00:00,5.91765,5.92005,5.91673,5.91897,76000000.0
2006-07-26 15:05:00,5.91927,5.91979,5.91719,5.91828,68000000.0
2006-07-26 15:10:00,5.91775,5.91826,5.91597,5.91604,61000000.0
2006-07-26 15:15:00,5.91595,5.91745,5.91503,5.91513,68000000.0
2006-07-26 15:20:00,5.91489,5.9152,5.91264,5.91453,59000000.0
2006-07-26 15:25:00,5.91433,5.91865,5.91283,5.91781,71000000.0
2006-07-26 15:30:00,5.91863,5.91863,5.91564,5.91656,68000000.0
2006-07-26 15:35:00,5.91641,5.91667,5.91388,5.91667,52000000.0
2006-07-26 15:40:00,5.9171,5.91748,5.91526,5.91684,62000000.0
2006-07-26 15:45:00,5.91656,5.91848,5.91548,5.91821,81000000.0
2006-07-26 15:50:00,5.91813,5.91874,5.9166,5.91741,75000000.0
2006-07-26 15:55:00,5.91609,5.91609,5.91354,5.91444,74000000.0
2006-07-26 16:00:00,5.91411,5.91834,5.91274,5.91834,61000000.0
2006-07-26 16:05:00,5.91844,5.91849,5.9114,5.91187,70000000.0
2006-07-26 16:10:00,5.91101,5.9121,5.90909,5.91142,64000000.0
2006-07-26 16:15:00,5.91082,5.91082,5.90701,5.9089,66000000.0
2006-07-26 16:20:00,5.9104,5.91096,5.90777,5.90857,65000000.0
2006-07-26 16:25:00,5.90939,5.91001,5.90628,5.90688,51000000.0
2006-07-26 16:30:00,5.908,5.908,5.90459,5.90557,53000000.0
2006-07-26 16:35:00,5.90626,5.90752,5.90481,5.90684,78000000.0
2006-07-26 16:40:00,5.90672,5.90972,5.90497,5.90931,86000000.0
2006-07-26 16:45:00,5.90908,5.91065,5.90789,5.90902,59000000.0
2006-07-26 16:50:00,5.90848,5.90966,5.90637,5.90728,66000000.0
2006-07-26 16:55:00,5.90671,5.90885,5.90603,5.90773,52000000.0
2006-07-26 17:00:00,5.90761,5.90943,5.90731,5.90921,62000000.0
2006-07-26 17:05:00,5.90927,5.91009,5.90578,5.90644,73000000.0
2006-07-26 17:10:00,5.90663,5.90929,5.90582,5.90853,57000000.0
2006-07-26 17:15:00,5.90698,5.90823,5.90539,5.9073,71000000.0
2006-07-26 17:20:00,5.90586,5.90758,5.9048,5.90654,55000000.0
2006-07-26 17:25:00,5.90777,5.90815,5.90576,5.90782,62000000.0
2006-07-26 17:30:00,5.90832,5.909,5.9059,5.90787,63000000.0
2006-07-26 17:35:00,5.90749,5.90907,5.90649,5.90749,64000000.0
2006-07-26 17:40:00,5.90735,5.90856,5.90602,5.90636,76000000.0
2006-07-26 17:45:00,5.90625,5.90797,5.90514,5.90583,60000000.0
2006-07-26 17:50:00,5.90625,5.9073,5.905,5.90601,86000000.0
2006-07-26 17:55:00,5.90626,5.90627,5.90119,5.90269,66000000.0
2006-07-26 18:00:00,5.90273,5.90295,5.89869,5.90002,72000000.0
2006-07-26 18:05:00,5.89907,5.90096,5.89659,5.89881,73000000.0
2006-07-26 18:10:00,5.90049,5.90154,5.9,5.9,58000000.0
2006-07-26 18:15:00,5.90083,5.90103,5.89771,5.89838,61000000.0
2006-07-26 18:20:00,5.89815,5.9004,5.89668,5.89908,63000000.0
2006-07-26 18:25:00,5.89875,5.89992,5.895,5.89513,67000000.0
2006-07-26 18:30:00,5.89457,5.89527,5.89217,5.89477,65000000.0
2006-07-26 18:35:00,5.8952,5.89543,5.89183,5.89274,76000000.0
2006-07-26 18:40:00,5.89273,5.89431,5.89076,5.89231,67000000.0
2006-07-26 18:45:00,5.89411,5.89411,5.89068,5.89127,66000000.0
2006-07-26 18:50:00,5.89043,5.89138,5.8881,5.88887,63000000.0
2006-07-26 18:55:00,5.88805,5.88926,5.88697,5.88712,71000000.0
2006-07-26 19:00:00,5.88746,5.89158,5.88724,5.89053,70000000.0
2006-07-26 19:05:00,5.89007,5.89159,5.88924,5.89055,76000000.0
2006-07-26 19:10:00,5.8907,5.89159,5.88823,5.88823,68000000.0
2006-07-26 19:15:00,5.88851,5.89119,5.88851,5.89097,61000000.0
2006-07-26 19:20:00,5.89028,5.8915,5.88921,5.89015,72000000.0
2006-07-26 19:25:00,5.88971,5.89141,5.88966,5.89117,62000000.0
2006-07-26 19:30:00,5.89063,5.89167,5.88761,5.88761,66000000.0
2006-07-26 19:35:00,5.88778,5.88893,5.88548,5.88574,63000000.0
2006-07-26 19:40:00,5.88518,5.889,5.88468,5.88766,70000000.0
2006-07-26 19:45:00,5.88757,5.88936,5.88748,5.88848,70000000.0
2006-07-26 19:50:00,5.88804,5.88871,5.8856,5.88643,71000000.0
2006-07-26 19:55:00,5.88596,5.88836,5.88591,5.88662,68000000.0
2006-07-26 20:00:00,5.88584,5.88721,5.88205,5.88247,67000000.0
2006-07-26 20:05:00,5.88198,5.88389,5.87823,5.87948,65000000.0
2006-07-26 20:10:00,5.87904,5.88006,5.87791,5.87928,66000000.0
2006-07-26 20:15:00,5.87907,5.8805,5.87553,5.87602,64000000.0
2006-07-26 20:20:00,5.87558,5.87558,5.87059,5.87168,65000000.0
2006-07-26 20:25:00,5.86985,5.87292,5.86792,5.87287,63000000.0
2006-07-26 20:30:00,5.87209,5.87285,5.86876,5.87136,59000000.0
2006-07-26 20:35:00,5.8709,5.87304,5.8684,5.87132,70000000.0
2006-07-26 20:40:00,5.87034,5.87205,5.86923,5.87114,89000000.0
2006-07-26 20:45:00,5.87192,5.87322,5.87071,5.87166,67000000.0
2006-07-26 20:50:00,5.87176,5.8722,5.86939,5.87149,62000000.0
2006-07-26 20:55:00,5.87009,5.87176,5.86808,5.87008,65000000.0
2006-07-26 21:00:00,5.86915,5.87088,5.86773,5.86963,72000000.0
2006-07-26 21:05:00,5.87029,5.87143,5.86923,5.87119,66000000.0
2006-07-26 21:10:00,5.86989,5.87172,5.86937,5.87129,62000000.0
2006-07-26 21:15:00,5.87159,5.87159,5.86968,5.8706,68000000.0
2006-07-26 21:20:00,5.86991,5.87181,5.86881,5.86898,52000000.0
2006-07-26 21:25:00,5.86931,5.87141,5.86851,5.87053,58000000.0
2006-07-26 21:30:00,5.8705,5.87162,5.86903,5.86969,59000000.0
2006-07-26 21:35:00,5.86923,5.87055,5.8685,5.86907,88000000.0
2006-07-26 21:40:00,5.86912,5.87127,5.86886,5.86952,65000000.0
2006-07-26 21:45:00,5.86995,5.87201,5.86738,5.86833,62000000.0
2006-07-26 21:50:00,5.86825,5.8686,5.86563,5.86716,62000000.0
2006-07-26 21:55:00,5.86696,5.86794,5.86547,5.86672,72000000.0
2006-07-26 22:00:00,5.86821,5.86821,5.86479,5.86586,79000000.0
2006-07-26 22:05:00,5.86593,5.86706,5.86427,5.86524,67000000.0
2006-07-26 22:10:00,5.86504,5.86669,5.86428,5.86639,64000000.0
2006-07-26 22:15:00,5.86738,5.86834,5.86467,5.86519,69000000.0
2006-07-26 22:20:00,5.86537,5.86607,5.86252,5.86415,69000000.0
2006-07-26 22:25:00,5.86338,5.86431,5.86173,5.86431,63000000.0
2006-07-26 22:30:00,5.86399,5.86575,5.8628,5.86378,60000000.0
2006-07-26 22:35:00,5.8644,5.86628,5.8638,5.86501,56000000.0
2006-07-26 22:40:00,5.8634,5.86548,5.86279,5.8637,63000000.0
2006-07-26 22:45:00,5.86375,5.8661,5.86326,5.86436,68000000.0
2006-07-26 22:50:00,5.86376,5.86376,5.86113,5.86222,70000000.0
2006-07-26 22:55:00,5.86241,5.8629,5.85971,5.86146,64000000.0
2006-07-26 23:00:00,5.86036,5.86093,5.8574,5.8574,68000000.0
2006-07-26 23:05:00,5.85835,5.85984,5.85743,5.85873,60000000.0
2006-07-26 23:10:00,5.85821,5.86213,5.858,5.8617,66000000.0
2006-07-26 23:15:00,5.86142,5.86329,5.86025,5.86329,65000000.0
2006-07-26 23:20:00,5.86191,5.86351,5.86106,5.86147,66000000.0
2006-07-26 23:25:00,5.86,5.86194,5.85991,5.86074,64000000.0
2006-07-26 23:30:00,5.86055,5.86276,5.85868,5.86051,72000000.0
2006-07-26 23:35:00,5.86103,5.86143,5.85882,5.85896,62000000.0
2006-07-26 23:40:00,5.8591,5.8624,5.85894,5.86084,80000000.0
2006-07-26 23:45:00,5.86085,5.86237,5.86051,5.86111,76000000.0
2006-07-26 23:50:00,5.86069,5.86218,5.85882,5.86158,67000000.0
2006-07-26 23:55:00,5.86129,5.86376,5.86056,5.86227,76000000.0
2006-07-27 00:00:00,5.86179,5.86331,5.86027,5.86262,70000000.0
2006-07-27 00:05:00,5.86265,5.86409,5.8619,5.86348,62000000.0
2006-07-27 00:10:00,5.86351,5.86421,5.86236,5.86333,63000000.0
2006-07-27 00:15:00,5.86241,5.86388,5.8619,5.86318,65000000.0
2006-07-27 00:20:00,5.86217,5.86372,5.86063,5.86085,60000000.0
2006-07-27 00:25:00,5.86075,5.86262,5.8606,5.86216,66000000.0
2006-07-27 00:30:00,5.86245,5.86245,5.86012,5.862,64000000.0
2006-07-27 00:35:00,5.86116,5.86214,5.85971,5.86001,80000000.0
2006-07-27 00:40:00,5.8604,5.86236,5.8604,5.86085,61000000.0
2006-07-27 00:45:00,5.86109,5.86342,5.86091,5.86246,63000000.0
2006-07-27 00:50:00,5.86267,5.86439,5.8623,5.86234,60000000.0
2006-07-27 00:55:00,5.8626,5.8649,5.8626,5.8635,66000000.0
2006-07-27 01:00:00,5.86367,5.8649,5.86249,5.86254,63000000.0
2006-07-27 01:05:00,5.86302,5.86505,5.86237,5.86435,70000000.0
2006-07-27 01:10:00,5.86459,5.8654,5.86273,5.86436,55000000.0
2006-07-27 01:15:00,5.86389,5.86521,5.86277,5.86337,63000000.0
2006-07-27 01:20:00,5.86384,5.86464,5.86214,5.86281,59000000.0
2006-07-27 01:25:00,5.86419,5.86422,5.86117,5.86221,70000000.0
2006-07-27 01:30:00,5.86201,5.86282,5.85964,5.86122,68000000.0
2006-07-27 01:35:00,5.8617,5.86243,5.8594,5.86102,71000000.0
2006-07-27 01:40:00,5.86075,5.86256,5.86038,5.86128,72000000.0
2006-07-27 01:45:00,5.86145,5.86334,5.86054,5.863,68000000.0
2006-07-27 01:50:00,5.86348,5.864,5.86177,5.86248,67000000.0
2006-07-27 01:55:00,5.86233,5.86534,5.86227,5.86361,61000000.0
2006-07-27 02:00:00,5.86361,5.86634,5.86333,5.86458,69000000.0
2006-07-27 02:05:00,5.86494,5.86631,5.86371,5.86419,73000000.0
2006-07-27 02:10:00,5.86419,5.8659,5.86354,5.86456,74000000.0
2006-07-27 02:15:00,5.86601,5.86619,5.86273,5.86289,70000000.0
2006-07-27 02:20:00,5.8632,5.8652,5.86171,5.86171,74000000.0
2006-07-27 02:25:00,5.86125,5.86361,5.86112,5.86281,59000000.0
2006-07-27 02:30:00,5.86273,5.86362,5.86123,5.86251,64000000.0
2006-07-27 02:35:00,5.86154,5.8626,5.85941,5.86058,71000000.0
2006-07-27 02:40:00,5.86006,5.86148,5.8582,5.85938,69000000.0
2006-07-27 02:45:00,5.85995,5.86087,5.85851,5.85991,69000000.0
2006-07-27 02:50:00,5.85982,5.86194,5.85933,5.86194,66000000.0
2006-07-27 02:55:00,5.86079,5.863,5.86044,5.8618,65000000.0
2006-07-27 03:00:00,5.86152,5.86253,5.86012,5.86253,67000000.0
2006-07-27 03:05:00,5.86146,5.86271,5.85957,5.86107,68000000.0
2006-07-27 03:10:00,5.86125,5.86229,5.85971,5.86142,80000000.0
2006-07-27 03:15:00,5.86106,5.86216,5.86057,5.86142,50000000.0
2006-07-27 03:20:00,5.86166,5.86237,5.85944,5.86121,62000000.0
2006-07-27 03:25:00,5.8611,5.86208,5.86025,5.86117,71000000.0
2006-07-27 03:30:00,5.86071,5.86126,5.85956,5.86015,68000000.0
2006-07-27 03:35:00,5.86073,5.86164,5.85952,5.86046,60000000.0
2006-07-27 03:40:00,5.86067,5.86166,5.85969,5.86016,82000000.0
2006-07-27 03:45:00,5.86023,5.86092,5.85778,5.85848,53000000.0
2006-07-27 03:50:00,5.8589,5.86125,5.85858,5.86045,74000000.0
2006-07-27 03:55:00,5.8606,5.86149,5.85943,5.85984,63000000.0
2006-07-27 04:00:00,5.85921,5.86056,5.85879,5.85899,70000000.0
2006-07-27 04:05:00,5.85957,5.86147,5.85848,5.85938,66000000.0
2006-07-27 04:10:00,5.85942,5.8611,5.85886,5.85989,77000000.0
2006-07-27 04:15:00,5.85997,5.86109,5.85922,5.86044,57000000.0
2006-07-27 04:20:00,5.86003,5.86084,5.85911,5.86028,62000000.0
2006-07-27 04:25:00,5.8606,5.86111,5.85917,5.8596,53000000.0
2006-07-27 04:30:00,5.85948,5.86094,5.85944,5.85985,66000000.0
2006-07-27 04:35:00,5.85952,5.8605,5.85841,5.85927,64000000.0
2006-07-27 04:40:00,5.85936,5.86038,5.85926,5.85961,54000000.0
2006-07-27 04:45:00,5.85926,5.86117,5.85923,5.85998,63000000.0
2006-07-27 04:50:00,5.86073,5.86194,5.86015,5.8608,71000000.0
2006-07-27 04:55:00,5.86069,5.86296,5.86061,5.86256,65000000.0
2006-07-27 05:00:00,5.86283,5.86329,5.8611,5.86188,62000000.0
2006-07-27 05:05:00,5.86159,5.8619,5.85959,5.86065,72000000.0
2006-07-27 05:10:00,5.86083,5.86217,5.8602,5.86047,59000000.0
2006-07-27 05:15:00,5.86032,5.86216,5.86013,5.86037,67000000.0
2006-07-27 05:20:00,5.86027,5.86191,5.86011,5.86122,79000000.0
2006-07-27 05:25:00,5.85943,5.86132,5.85943,5.85997,66000000.0
2006-07-27 05:30:00,5.8598,5.86182,5.8597,5.86001,76000000.0
2006-07-27 05:35:00,5.86,5.86132,5.85991,5.8605,78000000.0
2006-07-27 05:40:00,5.8604,5.8613,5.85952,5.86055,61000000.0
2006-07-27 05:45:00,5.86108,5.86155,5.85958,5.85973,77000000.0
2006-07-27 05:50:00,5.85927,5.86099,5.85908,5.85917,62000000.0
2006-07-27 05:55:00,5.85953,5.86149,5.85953,5.86069,70000000.0
2006-07-27 06:00:00,5.86066,5.86145,5.85895,5.85922,77000000.0
2006-07-27 06:05:00,5.85911,5.85941,5.85895,5.85934,81000000.0
2006-07-27 06:10:00,5.85915,5.86108,5.85894,5.86067,73000000.0
2006-07-27 06:15:00,5.86037,5.86132,5.85965,5.86041,69000000.0
2006-07-27 06:20:00,5.85963,5.85979,5.85579,5.85685,68000000.0
2006-07-27 06:25:00,5.85655,5.8577,5.85547,5.85674,71000000.0
2006-07-27 06:30:00,5.85813,5.85855,5.85581,5.85662,58000000.0
2006-07-27 06:35:00,5.857,5.8581,5.8557,5.85589,72000000.0
2006-07-27 06:40:00,5.85574,5.85736,5.85528,5.85596,71000000.0
2006-07-27 06:45:00,5.85667,5.85802,5.85515,5.8578,69000000.0
2006-07-27 06:50:00,5.85737,5.85778,5.85541,5.85647,56000000.0
2006-07-27 06:55:00,5.85604,5.85781,5.85559,5.85689,64000000.0
2006-07-27 07:00:00,5.85686,5.85854,5.8565,5.85821,58000000.0
2006-07-27 07:05:00,5.85745,5.8598,5.85663,5.85817,59000000.0
2006-07-27 07:10:00,5.85711,5.85842,5.85644,5.85712,82000000.0
2006-07-27 07:15:00,5.85743,5.85841,5.8556,5.85654,80000000.0
2006-07-27 07:20:00,5.85682,5.85758,5.85499,5.85654,76000000.0
2006-07-27 07:25:00,5.8563,5.85859,5.85628,5.85751,78000000.0
2006-07-27 07:30:00,5.8571,5.85755,5.85471,5.85567,61000000.0
2006-07-27 07:35:00,5.85609,5.85632,5.8544,5.85491,63000000.0
2006-07-27 07:40:00,5.85392,5.85433,5.85202,5.85274,55000000.0
2006-07-27 07:45:00,5.85306,5.85338,5.85047,5.85242,59000000.0
2006-07-27 07:50:00,5.85208,5.85417,5.85128,5.85307,67000000.0
2006-07-27 07:55:00,5.85325,5.85406,5.85063,5.8515,62000000.0
2006-07-27 08:00:00,5.85224,5.85448,5.85094,5.85269,65000000.0
2006-07-27 08:05:00,5.85258,5.85353,5.85055,5.85192,73000000.0
2006-07-27 08:10:00,5.85193,5.85404,5.85171,5.85342,58000000.0
2006-07-27 08:15:00,5.85404,5.85586,5.85254,5.85527,59000000.0
2006-07-27 08:20:00,5.85667,5.85841,5.85434,5.85563,64000000.0
2006-07-27 08:25:00,5.8564,5.8584,5.8554,5.85732,56000000.0
2006-07-27 08:30:00,5.85723,5.85954,5.85615,5.85839,62000000.0
2006-07-27 08:35:00,5.8587,5.85957,5.85711,5.85868,56000000.0
2006-07-27 08:40:00,5.85927,5.85971,5.85416,5.85526,58000000.0
2006-07-27 08:45:00,5.85461,5.857,5.85395,5.857,76000000.0
2006-07-27 08:50:00,5.8567,5.85724,5.85399,5.85561,81000000.0
2006-07-27 08:55:00,5.85574,5.85772,5.85463,5.85666,70000000.0
2006-07-27 09:00:00,5.85552,5.85576,5.85368,5.85492,62000000.0
2006-07-27 09:05:00,5.85395,5.85552,5.8518,5.85281,66000000.0
2006-07-27 09:10:00,5.85246,5.85254,5.84744,5.85229,67000000.0
2006-07-27 09:15:00,5.85281,5.85424,5.85093,5.85115,72000000.0
2006-07-27 09:20:00,5.85123,5.85652,5.85064,5.85261,74000000.0
2006-07-27 09:25:00,5.85354,5.85369,5.85176,5.85274,68000000.0
2006-07-27 09:30:00,5.85374,5.85522,5.85158,5.85451,69000000.0
2006-07-27 09:35:00,5.85326,5.85463,5.85222,5.85279,85000000.0
2006-07-27 09:40:00,5.85326,5.85371,5.84915,5.85099,74000000.0
2006-07-27 09:45:00,5.85015,5.85421,5.84888,5.85321,76000000.0
2006-07-27 09:50:00,5.85262,5.85542,5.85178,5.85279,74000000.0
2006-07-27 09:55:00,5.85308,5.85505,5.85234,5.85346,68000000.0
2006-07-27 10:00:00,5.85388,5.85398,5.8509,5.85152,75000000.0
2006-07-27 10:05:00,5.85195,5.85403,5.85096,5.85304,50000000.0
2006-07-27 10:10:00,5.85355,5.85412,5.85115,5.8523,70000000.0
2006-07-27 10:15:00,5.85247,5.85376,5.85173,5.85259,74000000.0
2006-07-27 10:20:00,5.85183,5.85306,5.85099,5.85249,60000000.0
2006-07-27 10:25:00,5.85267,5.8534,5.85131,5.85252,60000000.0
2006-07-27 10:30:00,5.85255,5.85379,5.8504,5.85139,57000000.0
2006-07-27 10:35:00,5.85146,5.85457,5.85092,5.85221,72000000.0
2006-07-27 10:40:00,5.85241,5.85391,5.8508,5.85192,62000000.0
2006-07-27 10:45:00,5.85219,5.85447,5.85109,5.85356,55000000.0
2006-07-27 10:50:00,5.85331,5.85445,5.85175,5.85299,72000000.0
2006-07-27 10:55:00,5.85252,5.85637,5.85246,5.85584,49000000.0
2006-07-27 11:00:00,5.85586,5.85774,5.85331,5.85774,61000000.0
2006-07-27 11:05:00,5.85713,5.85782,5.85457,5.85514,71000000.0
2006-07-27 11:10:00,5.855,5.85567,5.8535,5.8553,67000000.0
2006-07-27 11:15:00,5.8549,5.8549,5.85152,5.85169,63000000.0
2006-07-27 11:20:00,5.85026,5.85256,5.85013,5.85143,76000000.0
2006-07-27 11:25:00,5.85228,5.85382,5.85085,5.85285,64000000.0
2006-07-27 11:30:00,5.85322,5.85529,5.85214,5.8541,74000000.0
2006-07-27 11:35:00,5.85424,5.85424,5.851,5.851,60000000.0
2006-07-27 11:40:00,5.85162,5.85305,5.85101,5.85229,64000000.0
2006-07-27 11:45:00,5.85298,5.85478,5.85223,5.85435,62000000.0
2006-07-27 11:50:00,5.85454,5.85474,5.85246,5.85314,68000000.0
2006-07-27 11:55:00,5.85344,5.85548,5.85251,5.85407,52000000.0
2006-07-27 12:00:00,5.85387,5.85438,5.85114,5.85272,63000000.0
2006-07-27 12:05:00,5.85284,5.85353,5.85071,5.8522,61000000.0
2006-07-27 12:10:00,5.85166,5.85343,5.85094,5.85243,63000000.0
2006-07-27 12:15:00,5.85269,5.85269,5.84973,5.85191,56000000.0
2006-07-27 12:20:00,5.85128,5.85213,5.84734,5.84745,70000000.0
2006-07-27 12:25:00,5.84737,5.8505,5.84644,5.84788,57000000.0
2006-07-27 12:30:00,5.84865,5.84951,5.84625,5.8471,61000000.0
2006-07-27 12:35:00,5.84745,5.8496,5.84645,5.84887,64000000.0
2006-07-27 12:40:00,5.84948,5.85055,5.84811,5.84843,70000000.0
2006-07-27 12:45:00,5.84829,5.84912,5.84566,5.84639,65000000.0
2006-07-27 12:50:00,5.8474,5.84812,5.84573,5.84648,66000000.0
2006-07-27 12:55:00,5.84694,5.84939,5.84636,5.84666,62000000.0
2006-07-27 13:00:00,5.84648,5.85009,5.84625,5.84974,81000000.0
2006-07-27 13:05:00,5.84945,5.84955,5.84676,5.84803,77000000.0
2006-07-27 13:10:00,5.84929,5.84993,5.84711,5.84823,79000000.0
2006-07-27 13:15:00,5.84808,5.84881,5.84671,5.84782,63000000.0
2006-07-27 13:20:00,5.8479,5.85013,5.84786,5.8494,78000000.0
2006-07-27 13:25:00,5.84926,5.85169,5.84802,5.85167,62000000.0
2006-07-27 13:30:00,5.85222,5.85222,5.84974,5.85129,55000000.0
2006-07-27 13:35:00,5.85132,5.85241,5.84889,5.84892,65000000.0
2006-07-27 13:40:00,5.84854,5.85097,5.84825,5.84985,55000000.0
2006-07-27 13:45:00,5.84863,5.85148,5.84863,5.85004,64000000.0
2006-07-27 13:50:00,5.84984,5.85147,5.84754,5.84805,58000000.0
2006-07-27 13:55:00,5.84906,5.85063,5.8471,5.84914,59000000.0
2006-07-27 14:00:00,5.85116,5.85124,5.84925,5.85075,72000000.0
2006-07-27 14:05:00,5.85051,5.8532,5.84988,5.85297,60000000.0
2006-07-27 14:10:00,5.85153,5.85311,5.85123,5.852,56000000.0
2006-07-27 14:15:00,5.85201,5.85302,5.85066,5.85114,76000000.0
2006-07-27 14:20:00,5.85114,5.85345,5.85091,5.85149,52000000.0
2006-07-27 14:25:00,5.85196,5.85358,5.85111,5.8525,65000000.0
2006-07-27 14:30:00,5.85312,5.86484,5.85312,5.86013,60000000.0
2006-07-27 14:35:00,5.86011,5.86267,5.85915,5.86131,63000000.0
2006-07-27 14:40:00,5.8615,5.8625,5.85834,5.86041,77000000.0
2006-07-27 14:45:00,5.85847,5.86116,5.85776,5.85985,56000000.0
2006-07-27 14:50:00,5.85966,5.86091,5.85712,5.85745,60000000.0
2006-07-27 14:55:00,5.85581,5.85622,5.8512,5.85393,71000000.0
2006-07-27 15:00:00,5.85339,5.85339,5.84694,5.84928,76000000.0
2006-07-27 15:05:00,5.8485,5.84925,5.8417,5.8445,68000000.0
2006-07-27 15:10:00,5.84398,5.84471,5.83913,5.84085,61000000.0
2006-07-27 15:15:00,5.84099,5.8431,5.83944,5.8402,68000000.0
2006-07-27 15:20:00,5.84043,5.84219,5.83886,5.84182,59000000.0
2006-07-27 15:25:00,5.84221,5.84226,5.83664,5.83785,71000000.0
2006-07-27 15:30:00,5.83772,5.8394,5.83662,5.83788,68000000.0
2006-07-27 15:35:00,5.83733,5.83885,5.83647,5.83865,52000000.0
2006-07-27 15:40:00,5.83937,5.84439,5.83801,5.84439,62000000.0
2006-07-27 15:45:00,5.84388,5.84451,5.84085,5.84288,81000000.0
2006-07-27 15:50:00,5.84427,5.84869,5.84294,5.84707,75000000.0
2006-07-27 15:55:00,5.84779,5.84944,5.84434,5.84944,74000000.0
2006-07-27 16:00:00,5.84917,5.84917,5.84079,5.84413,61000000.0
2006-07-27 16:05:00,5.84359,5.85394,5.84325,5.85102,70000000.0
2006-07-27 16:10:00,5.85103,5.85239,5.84874,5.85068,64000000.0
2006-07-27 16:15:00,5.85144,5.85693,5.85093,5.85488,66000000.0
2006-07-27 16:20:00,5.85563,5.85563,5.85006,5.85135,65000000.0
2006-07-27 16:25:00,5.8514,5.85188,5.84952,5.85125,51000000.0
2006-07-27 16:30:00,5.85019,5.85126,5.84869,5.85088,53000000.0
2006-07-27 16:35:00,5.85134,5.85175,5.84911,5.85117,78000000.0
2006-07-27 16:40:00,5.85139,5.85561,5.85031,5.85457,86000000.0
2006-07-27 16:45:00,5.8543,5.85685,5.85418,5.8556,59000000.0
2006-07-27 16:50:00,5.85454,5.85681,5.85379,5.85623,66000000.0
2006-07-27 16:55:00,5.85632,5.85657,5.85243,5.85426,52000000.0
2006-07-27 17:00:00,5.85385,5.85631,5.8532,5.85631,62000000.0
2006-07-27 17:05:00,5.85546,5.86023,5.85518,5.85857,73000000.0
2006-07-27 17:10:00,5.85905,5.85905,5.85603,5.85687,57000000.0
2006-07-27 17:15:00,5.85604,5.85738,5.8553,5.85628,71000000.0
2006-07-27 17:20:00,5.85649,5.86134,5.85582,5.85922,55000000.0
2006-07-27 17:25:00,5.8595,5.86004,5.85583,5.85867,62000000.0
2006-07-27 17:30:00,5.85882,5.85935,5.85308,5.85397,63000000.0
2006-07-27 17:35:00,5.85418,5.85516,5.85246,5.85306,64000000.0
2006-07-27 17:40:00,5.85341,5.85381,5.85119,5.85259,76000000.0
2006-07-27 17:45:00,5.85291,5.85547,5.85212,5.85402,60000000.0
2006-07-27 17:50:00,5.85407,5.85436,5.85098,5.85158,86000000.0
2006-07-27 17:55:00,5.85104,5.856,5.85097,5.856,66000000.0
2006-07-27 18:00:00,5.85464,5.85585,5.85265,5.85419,72000000.0
2006-07-27 18:05:00,5.8544,5.85467,5.85285,5.85327,73000000.0
2006-07-27 18:10:00,5.85359,5.85501,5.8521,5.8525,58000000.0
2006-07-27 18:15:00,5.85276,5.85375,5.85036,5.85036,61000000.0
2006-07-27 18:20:00,5.8503,5.85299,5.8503,5.85275,63000000.0
2006-07-27 18:25:00,5.85286,5.85317,5.85057,5.85079,67000000.0
2006-07-27 18:30:00,5.85087,5.85386,5.85087,5.85321,65000000.0
2006-07-27 18:35:00,5.85385,5.85876,5.8527,5.85752,76000000.0
2006-07-27 18:40:00,5.85668,5.85831,5.85515,5.85787,67000000.0
2006-07-27 18:45:00,5.85821,5.85823,5.85678,5.85741,66000000.0
2006-07-27 18:50:00,5.85721,5.8601,5.85675,5.85964,63000000.0
2006-07-27 18:55:00,5.8611,5.86172,5.85823,5.8589,71000000.0
2006-07-27 19:00:00,5.85918,5.86205,5.85874,5.86086,70000000.0
2006-07-27 19:05:00,5.86163,5.86377,5.86063,5.86205,76000000.0
2006-07-27 19:10:00,5.86173,5.86454,5.8613,5.86231,68000000.0
2006-07-27 19:15:00,5.86272,5.86345,5.86152,5.86222,61000000.0
2006-07-27 19:20:00,5.86218,5.86282,5.86047,5.86187,72000000.0
2006-07-27 19:25:00,5.86217,5.86261,5.86072,5.86145,62000000.0
2006-07-27 19:30:00,5.86036,5.86146,5.85995,5.86115,66000000.0
2006-07-27 19:35:00,5.86152,5.8621,5.85813,5.85982,63000000.0
2006-07-27 19:40:00,5.85981,5.86126,5.85849,5.86034,70000000.0
2006-07-27 19:45:00,5.86085,5.86172,5.85926,5.86008,70000000.0
2006-07-27 19:50:00,5.85994,5.86197,5.85901,5.86042,71000000.0
2006-07-27 19:55:00,5.86025,5.86767,5.86025,5.86626,68000000.0
2006-07-27 20:00:00,5.86827,5.86827,5.86354,5.86393,67000000.0
2006-07-27 20:05:00,5.86432,5.86524,5.86269,5.86435,65000000.0
2006-07-27 20:10:00,5.86501,5.87036,5.86442,5.86996,66000000.0
2006-07-27 20:15:00,5.87096,5.87324,5.86918,5.8732,64000000.0
2006-07-27 20:20:00,5.87315,5.87365,5.87085,5.87365,65000000.0
2006-07-27 20:25:00,5.87359,5.87715,5.87169,5.87578,63000000.0
2006-07-27 20:30:00,5.87535,5.87836,5.87408,5.87408,59000000.0
2006-07-27 20:35:00,5.87543,5.87543,5.87044,5.87225,70000000.0
2006-07-27 20:40:00,5.87305,5.87434,5.87199,5.87318,89000000.0
2006-07-27 20:45:00,5.87314,5.87576,5.8726,5.87405,67000000.0
2006-07-27 20:50:00,5.87377,5.87752,5.87377,5.87606,62000000.0
2006-07-27 20:55:00,5.87501,5.87681,5.87241,5.87241,65000000.0
2006-07-27 21:00:00,5.87209,5.87349,5.87126,5.87239,72000000.0
2006-07-27 21:05:00,5.87229,5.87352,5.87165,5.87234,66000000.0
2006-07-27 21:10:00,5.87177,5.87348,5.87118,5.87281,62000000.0
2006-07-27 21:15:00,5.87295,5.87439,5.87121,5.87229,68000000.0
2006-07-27 21:20:00,5.87192,5.87274,5.86913,5.86913,52000000.0
2006-07-27 21:25:00,5.86959,5.8717,5.86933,5.87081,58000000.0
2006-07-27 21:30:00,5.87079,5.87127,5.86865,5.8696,59000000.0
2006-07-27 21:35:00,5.86913,5.87135,5.86866,5.87048,88000000.0
2006-07-27 21:40:00,5.87097,5.87194,5.86972,5.8706,65000000.0
2006-07-27 21:45:00,5.86987,5.8717,5.86915,5.86955,62000000.0
2006-07-27 21:50:00,5.86989,5.87156,5.86977,5.87083,62000000.0
2006-07-27 21:55:00,5.8712,5.87196,5.87016,5.87079,72000000.0
2006-07-27 22:00:00,5.87114,5.87429,5.87002,5.87391,79000000.0
2006-07-27 22:05:00,5.87485,5.87572,5.87304,5.87304,67000000.0
2006-07-27 22:10:00,5.87313,5.87412,5.87115,5.87193,64000000.0
2006-07-27 22:15:00,5.87163,5.8719,5.86978,5.86995,69000000.0
2006-07-27 22:20:00,5.87053,5.87172,5.86896,5.87042,69000000.0
2006-07-27 22:25:00,5.87003,5.87152,5.86973,5.8714,63000000.0
2006-07-27 22:30:00,5.87048,5.87187,5.86934,5.87187,60000000.0
2006-07-27 22:35:00,5.87011,5.87112,5.86892,5.86906,56000000.0
2006-07-27 22:40:00,5.86899,5.87067,5.86826,5.86886,63000000.0
2006-07-27 22:45:00,5.86861,5.86959,5.86744,5.8684,68000000.0
2006-07-27 22:50:00,5.86812,5.86982,5.86762,5.86831,70000000.0
2006-07-27 22:55:00,5.86845,5.87008,5.86832,5.8698,64000000.0
2006-07-27 23:00:00,5.86973,5.87172,5.8683,5.86924,68000000.0
2006-07-27 23:05:00,5.86836,5.87008,5.86768,5.86863,60000000.0
2006-07-27 23:10:00,5.86824,5.87021,5.86824,5.86937,66000000.0
2006-07-27 23:15:00,5.86958,5.87069,5.86869,5.86896,65000000.0
2006-07-27 23:20:00,5.86825,5.86908,5.86724,5.86738,66000000.0
2006-07-27 23:25:00,5.86788,5.86972,5.86754,5.8685,64000000.0
2006-07-27 23:30:00,5.86863,5.8693,5.86737,5.86882,72000000.0
2006-07-27 23:35:00,5.86947,5.86974,5.86751,5.86941,62000000.0
2006-07-27 23:40:00,5.86901,5.87037,5.86773,5.86931,80000000.0
2006-07-27 23:45:00,5.8696,5.87209,5.8696,5.87,76000000.0
2006-07-27 23:50:00,5.87128,5.87128,5.86896,5.86998,67000000.0
2006-07-27 23:55:00,5.86971,5.87105,5.86903,5.86914,76000000.0
2006-07-28 00:00:00,5.86944,5.87155,5.86892,5.86996,70000000.0
2006-07-28 00:05:00,5.87047,5.87102,5.8691,5.86982,62000000.0
2006-07-28 00:10:00,5.86903,5.87187,5.86903,5.8715,63000000.0
2006-07-28 00:15:00,5.87165,5.87219,5.87014,5.87044,65000000.0
2006-07-28 00:20:00,5.87059,5.87181,5.87005,5.87022,60000000.0
2006-07-28 00:25:00,5.87182,5.87199,5.86865,5.86865,66000000.0
2006-07-28 00:30:00,5.86964,5.86976,5.86771,5.8694,64000000.0
2006-07-28 00:35:00,5.8691,5.86997,5.86792,5.86866,80000000.0
2006-07-28 00:40:00,5.86874,5.8711,5.86793,5.86845,61000000.0
2006-07-28 00:45:00,5.86873,5.87059,5.86873,5.8694,63000000.0
2006-07-28 00:50:00,5.86946,5.8705,5.8689,5.86941,60000000.0
2006-07-28 00:55:00,5.86903,5.87242,5.86879,5.87242,66000000.0
2006-07-28 01:00:00,5.87076,5.87336,5.87076,5.87284,63000000.0
2006-07-28 01:05:00,5.87251,5.87309,5.87073,5.87083,70000000.0
2006-07-28 01:10:00,5.87171,5.87362,5.871,5.87284,55000000.0
2006-07-28 01:15:00,5.87307,5.87357,5.8712,5.87144,63000000.0
2006-07-28 01:20:00,5.87103,5.87199,5.87023,5.87023,59000000.0
2006-07-28 01:25:00,5.87202,5.87403,5.87103,5.87308,70000000.0
2006-07-28 01:30:00,5.87293,5.87623,5.87254,5.87588,68000000.0
2006-07-28 01:35:00,5.87449,5.87717,5.87342,5.87494,71000000.0
2006-07-28 01:40:00,5.87558,5.87658,5.87416,5.87477,72000000.0
2006-07-28 01:45:00,5.875,5.87651,5.87393,5.87515,68000000.0
2006-07-28 01:50:00,5.87539,5.87574,5.87358,5.87402,67000000.0
2006-07-28 01:55:00,5.87528,5.8763,5.8738,5.87488,61000000.0
2006-07-28 02:00:00,5.87413,5.87518,5.87153,5.87283,69000000.0
2006-07-28 02:05:00,5.87299,5.87428,5.87166,5.8722,73000000.0
2006-07-28 02:10:00,5.87293,5.87318,5.87115,5.87181,74000000.0
2006-07-28 02:15:00,5.87239,5.87337,5.87094,5.87235,70000000.0
2006-07-28 02:20:00,5.87205,5.87278,5.87104,5.87175,74000000.0
2006-07-28 02:25:00,5.87205,5.87316,5.87113,5.87159,59000000.0
2006-07-28 02:30:00,5.87246,5.87376,5.8716,5.8732,64000000.0
2006-07-28 02:35:00,5.87346,5.87415,5.87247,5.87261,71000000.0
2006-07-28 02:40:00,5.87261,5.87384,5.87129,5.87209,69000000.0
2006-07-28 02:45:00,5.87178,5.87287,5.87098,5.87151,69000000.0
2006-07-28 02:50:00,5.87182,5.8747,5.87153,5.87407,66000000.0
2006-07-28 02:55:00,5.87375,5.87785,5.87277,5.8762,65000000.0
2006-07-28 03:00:00,5.87678,5.87739,5.87449,5.87606,67000000.0
2006-07-28 03:05:00,5.87624,5.8768,5.87369,5.87442,68000000.0
2006-07-28 03:10:00,5.87423,5.87637,5.87367,5.87438,80000000.0
2006-07-28 03:15:00,5.87436,5.87768,5.87436,5.87634,50000000.0
2006-07-28 03:20:00,5.87532,5.87844,5.87532,5.87812,62000000.0
2006-07-28 03:25:00,5.87801,5.87848,5.87539,5.87539,71000000.0
2006-07-28 03:30:00,5.8766,5.87853,5.87574,5.87709,68000000.0
2006-07-28 03:35:00,5.87712,5.87825,5.87533,5.87689,60000000.0
2006-07-28 03:40:00,5.87759,5.87911,5.87656,5.87814,82000000.0
2006-07-28 03:45:00,5.87815,5.87856,5.87581,5.87803,53000000.0
2006-07-28 03:50:00,5.87755,5.87888,5.87671,5.87802,74000000.0
2006-07-28 03:55:00,5.87762,5.8797,5.87602,5.8797,63000000.0
2006-07-28 04:00:00,5.87894,5.87961,5.87498,5.87551,70000000.0
2006-07-28 04:05:00,5.87558,5.87697,5.87492,5.87525,66000000.0
2006-07-28 04:10:00,5.87447,5.87625,5.87419,5.87532,77000000.0
2006-07-28 04:15:00,5.87504,5.87622,5.87403,5.87581,57000000.0
2006-07-28 04:20:00,5.87427,5.87644,5.87427,5.87532,62000000.0
2006-07-28 04:25:00,5.87642,5.87681,5.87468,5.87614,53000000.0
2006-07-28 04:30:00,5.87681,5.87886,5.87591,5.87676,66000000.0
2006-07-28 04:35:00,5.87669,5.87866,5.87619,5.87838,64000000.0
2006-07-28 04:40:00,5.87719,5.87834,5.87604,5.87651,54000000.0
2006-07-28 04:45:00,5.87644,5.87802,5.8762,5.8764,63000000.0
2006-07-28 04:50:00,5.87665,5.87879,5.87647,5.87721,71000000.0
2006-07-28 04:55:00,5.87694,5.87791,5.8761,5.87694,65000000.0
2006-07-28 05:00:00,5.877,5.87916,5.87635,5.8768,62000000.0
2006-07-28 05:05:00,5.87681,5.87787,5.87627,5.8764,72000000.0
2006-07-28 05:10:00,5.87634,5.87916,5.87628,5.87687,59000000.0
2006-07-28 05:15:00,5.87769,5.87859,5.87617,5.87835,67000000.0
2006-07-28 05:20:00,5.87827,5.87913,5.87707,5.8788,79000000.0
2006-07-28 05:25:00,5.87812,5.88011,5.87774,5.87892,66000000.0
2006-07-28 05:30:00,5.87788,5.87886,5.8767,5.87764,76000000.0
2006-07-28 05:35:00,5.87828,5.87856,5.87429,5.87518,78000000.0
2006-07-28 05:40:00,5.87531,5.87606,5.87378,5.87456,61000000.0
2006-07-28 05:45:00,5.87558,5.87607,5.87365,5.87384,77000000.0
2006-07-28 05:50:00,5.87312,5.8737,5.87102,5.87218,62000000.0
2006-07-28 05:55:00,5.87312,5.87441,5.8718,5.87282,70000000.0
2006-07-28 06:00:00,5.87324,5.87489,5.8724,5.87384,77000000.0
2006-07-28 06:05:00,5.87318,5.87382,5.87151,5.87316,81000000.0
2006-07-28 06:10:00,5.87256,5.87389,5.87135,5.87382,73000000.0
2006-07-28 06:15:00,5.87364,5.87419,5.87144,5.87187,69000000.0
2006-07-28 06:20:00,5.87169,5.87455,5.87167,5.87349,68000000.0
2006-07-28 06:25:00,5.87352,5.87409,5.87235,5.87347,71000000.0
2006-07-28 06:30:00,5.87386,5.87426,5.87208,5.87339,58000000.0
2006-07-28 06:35:00,5.87317,5.87407,5.87179,5.87249,72000000.0
2006-07-28 06:40:00,5.87111,5.8736,5.87111,5.8723,71000000.0
2006-07-28 06:45:00,5.87154,5.87446,5.87154,5.87315,69000000.0
2006-07-28 06:50:00,5.87302,5.87722,5.87296,5.87584,56000000.0
2006-07-28 06:55:00,5.87562,5.87669,5.87431,5.87528,64000000.0
2006-07-28 07:00:00,5.87528,5.87608,5.87349,5.87478,58000000.0
2006-07-28 07:05:00,5.87469,5.87654,5.87299,5.87321,59000000.0
2006-07-28 07:10:00,5.8753,5.87746,5.87398,5.87634,82000000.0
2006-07-28 07:15:00,5.87621,5.87713,5.87422,5.87465,80000000.0
2006-07-28 07:20:00,5.87598,5.87716,5.87534,5.87685,76000000.0
2006-07-28 07:25:00,5.87719,5.87801,5.87577,5.87702,78000000.0
2006-07-28 07:30:00,5.87756,5.87864,5.87533,5.87533,61000000.0
2006-07-28 07:35:00,5.87557,5.87743,5.87318,5.87492,63000000.0
2006-07-28 07:40:00,5.87383,5.87508,5.87265,5.87273,55000000.0
2006-07-28 07:45:00,5.87242,5.87429,5.87079,5.87255,59000000.0
2006-07-28 07:50:00,5.87229,5.87348,5.87044,5.87288,67000000.0
2006-07-28 07:55:00,5.87314,5.87314,5.86982,5.87181,62000000.0
2006-07-28 08:00:00,5.87209,5.87234,5.86881,5.86892,65000000.0
2006-07-28 08:05:00,5.87019,5.87142,5.86925,5.87119,73000000.0
2006-07-28 08:10:00,5.87038,5.8711,5.86881,5.87035,58000000.0
2006-07-28 08:15:00,5.87051,5.87184,5.8688,5.87184,59000000.0
2006-07-28 08:20:00,5.8716,5.87284,5.86855,5.86973,64000000.0
2006-07-28 08:25:00,5.87074,5.87456,5.86973,5.87301,56000000.0
2006-07-28 08:30:00,5.87308,5.87379,5.87074,5.87148,62000000.0
2006-07-28 08:35:00,5.87186,5.87435,5.87186,5.87325,56000000.0
2006-07-28 08:40:00,5.87338,5.8745,5.87253,5.87373,58000000.0
2006-07-28 08:45:00,5.87367,5.87404,5.87127,5.8725,76000000.0
2006-07-28 08:50:00,5.87211,5.87309,5.87059,5.87096,81000000.0
2006-07-28 08:55:00,5.87114,5.87417,5.87114,5.87361,70000000.0
2006-07-28 09:00:00,5.87373,5.87384,5.87173,5.87277,62000000.0
2006-07-28 09:05:00,5.87298,5.87301,5.86879,5.87032,66000000.0
2006-07-28 09:10:00,5.86918,5.87162,5.86858,5.87115,67000000.0
2006-07-28 09:15:00,5.87113,5.87211,5.86995,5.87073,72000000.0
2006-07-28 09:20:00,5.87147,5.87214,5.86923,5.87214,74000000.0
2006-07-28 09:25:00,5.87169,5.87402,5.87063,5.87296,68000000.0
2006-07-28 09:30:00,5.87268,5.87407,5.87192,5.87278,69000000.0
2006-07-28 09:35:00,5.87363,5.87511,5.87118,5.87237,85000000.0
2006-07-28 09:40:00,5.87296,5.87367,5.87142,5.87223,74000000.0
2006-07-28 09:45:00,5.87181,5.87327,5.87084,5.87171,76000000.0
2006-07-28 09:50:00,5.87147,5.87284,5.87044,5.8725,74000000.0
2006-07-28 09:55:00,5.8712,5.87328,5.87086,5.87328,68000000.0
2006-07-28 10:00:00,5.87295,5.87551,5.87229,5.87551,75000000.0
2006-07-28 10:05:00,5.87505,5.87643,5.87402,5.87627,50000000.0
2006-07-28 10:10:00,5.87603,5.87852,5.87475,5.87744,70000000.0
2006-07-28 10:15:00,5.87689,5.87941,5.87533,5.87705,74000000.0
2006-07-28 10:20:00,5.8774,5.87866,5.87575,5.87575,60000000.0
2006-07-28 10:25:00,5.87631,5.87716,5.87421,5.87421,60000000.0
2006-07-28 10:30:00,5.87439,5.87598,5.87353,5.87441,57000000.0
2006-07-28 10:35:00,5.8746,5.87544,5.87308,5.87469,72000000.0
2006-07-28 10:40:00,5.87451,5.87637,5.87374,5.87433,62000000.0
2006-07-28 10:45:00,5.87402,5.87564,5.87361,5.87512,55000000.0
2006-07-28 10:50:00,5.875,5.87551,5.873,5.87414,72000000.0
2006-07-28 10:55:00,5.87415,5.87562,5.87333,5.87508,49000000.0
2006-07-28 11:00:00,5.87504,5.87591,5.87333,5.87531,61000000.0
2006-07-28 11:05:00,5.87477,5.87572,5.87389,5.87549,71000000.0
2006-07-28 11:10:00,5.87544,5.87766,5.87435,5.87732,67000000.0
2006-07-28 11:15:00,5.87756,5.87779,5.87427,5.87442,63000000.0
2006-07-28 11:20:00,5.87551,5.8765,5.87412,5.87551,76000000.0
2006-07-28 11:25:00,5.87583,5.87673,5.87445,5.87665,64000000.0
2006-07-28 11:30:00,5.87496,5.87659,5.87463,5.87475,74000000.0
2006-07-28 11:35:00,5.87562,5.87667,5.8743,5.87497,60000000.0
2006-07-28 11:40:00,5.87535,5.87623,5.87359,5.87425,64000000.0
2006-07-28 11:45:00,5.87406,5.87495,5.87232,5.87398,62000000.0
2006-07-28 11:50:00,5.87417,5.87503,5.87295,5.87323,68000000.0
2006-07-28 11:55:00,5.87295,5.87387,5.86925,5.87056,52000000.0
2006-07-28 12:00:00,5.87113,5.87315,5.87024,5.871,63000000.0
2006-07-28 12:05:00,5.87145,5.87491,5.87117,5.8749,61000000.0
2006-07-28 12:10:00,5.87385,5.87541,5.87307,5.87417,63000000.0
2006-07-28 12:15:00,5.87434,5.87531,5.87342,5.87351,56000000.0
2006-07-28 12:20:00,5.87432,5.87669,5.8738,5.87537,70000000.0
2006-07-28 12:25:00,5.87545,5.87669,5.87398,5.87669,57000000.0
2006-07-28 12:30:00,5.87661,5.87701,5.87473,5.87569,61000000.0
2006-07-28 12:35:00,5.8756,5.87897,5.87527,5.87897,64000000.0
2006-07-28 12:40:00,5.87857,5.88021,5.87673,5.8779,70000000.0
2006-07-28 12:45:00,5.87752,5.87827,5.87627,5.87715,65000000.0
2006-07-28 12:50:00,5.87742,5.87874,5.87633,5.87727,66000000.0
2006-07-28 12:55:00,5.87862,5.88271,5.87782,5.88271,62000000.0
2006-07-28 13:00:00,5.88255,5.88349,5.88111,5.88238,81000000.0
2006-07-28 13:05:00,5.88212,5.88327,5.88113,5.88274,77000000.0
2006-07-28 13:10:00,5.88251,5.88294,5.88086,5.88264,79000000.0
2006-07-28 13:15:00,5.88244,5.88322,5.8812,5.88213,63000000.0
2006-07-28 13:20:00,5.88221,5.88297,5.88115,5.88212,78000000.0
2006-07-28 13:25:00,5.882,5.88275,5.88104,5.88177,62000000.0
2006-07-28 13:30:00,5.88114,5.88452,5.88074,5.8844,55000000.0
2006-07-28 13:35:00,5.8847,5.88557,5.88292,5.885,65000000.0
2006-07-28 13:40:00,5.88515,5.88562,5.88327,5.88445,55000000.0
2006-07-28 13:45:00,5.88499,5.88716,5.88413,5.88526,64000000.0
2006-07-28 13:50:00,5.88486,5.88621,5.88385,5.88446,58000000.0
2006-07-28 13:55:00,5.88458,5.88805,5.88457,5.88605,59000000.0
2006-07-28 14:00:00,5.88735,5.88822,5.88578,5.88767,72000000.0
2006-07-28 14:05:00,5.88754,5.8877,5.88491,5.88619,60000000.0
2006-07-28 14:10:00,5.88622,5.88686,5.88384,5.88686,56000000.0
2006-07-28 14:15:00,5.8871,5.88731,5.88505,5.8858,76000000.0
2006-07-28 14:20:00,5.88596,5.88751,5.88478,5.88629,52000000.0
2006-07-28 14:25:00,5.88687,5.88763,5.88532,5.88589,65000000.0
2006-07-28 14:30:00,5.87927,5.87932,5.85584,5.85721,60000000.0
2006-07-28 14:35:00,5.85423,5.85921,5.85094,5.85921,63000000.0
2006-07-28 14:40:00,5.85914,5.86181,5.85164,5.8544,77000000.0
2006-07-28 14:45:00,5.85564,5.85863,5.85295,5.85394,56000000.0
2006-07-28 14:50:00,5.85435,5.85842,5.85329,5.85722,60000000.0
2006-07-28 14:55:00,5.85696,5.85975,5.85482,5.85861,71000000.0
2006-07-28 15:00:00,5.85891,5.85933,5.85113,5.85156,76000000.0
2006-07-28 15:05:00,5.85363,5.85363,5.84654,5.84966,68000000.0
2006-07-28 15:10:00,5.84964,5.85099,5.84716,5.84911,61000000.0
2006-07-28 15:15:00,5.84896,5.85101,5.84677,5.8503,68000000.0
2006-07-28 15:20:00,5.84985,5.85251,5.84891,5.85093,59000000.0
2006-07-28 15:25:00,5.85033,5.8517,5.84828,5.84862,71000000.0
2006-07-28 15:30:00,5.84964,5.85006,5.84685,5.84821,68000000.0
2006-07-28 15:35:00,5.84823,5.84935,5.84648,5.84718,52000000.0
2006-07-28 15:40:00,5.84861,5.84943,5.84706,5.84855,62000000.0
2006-07-28 15:45:00,5.84855,5.84954,5.84511,5.84923,81000000.0
2006-07-28 15:50:00,5.84929,5.85023,5.84687,5.84989,75000000.0
2006-07-28 15:55:00,5.8505,5.85326,5.84777,5.85326,74000000.0
2006-07-28 16:00:00,5.85197,5.85323,5.85019,5.85213,61000000.0
2006-07-28 16:05:00,5.85157,5.8519,5.84777,5.84932,70000000.0
2006-07-28 16:10:00,5.84896,5.84915,5.84692,5.84723,64000000.0
2006-07-28 16:15:00,5.84649,5.84815,5.84484,5.84663,66000000.0
2006-07-28 16:20:00,5.84743,5.8486,5.84266,5.84476,65000000.0
2006-07-28 16:25:00,5.84438,5.84808,5.84343,5.84725,51000000.0
2006-07-28 16:30:00,5.84757,5.84757,5.84428,5.84558,53000000.0
2006-07-28 16:35:00,5.8451,5.84668,5.84396,5.84463,78000000.0
2006-07-28 16:40:00,5.84409,5.84549,5.84135,5.84258,86000000.0
2006-07-28 16:45:00,5.84127,5.84511,5.84063,5.84511,59000000.0
2006-07-28 16:50:00,5.84506,5.84579,5.84116,5.84227,66000000.0
2006-07-28 16:55:00,5.84287,5.84302,5.83858,5.84023,52000000.0
2006-07-28 17:00:00,5.84055,5.84184,5.8378,5.83905,62000000.0
2006-07-28 17:05:00,5.83822,5.84232,5.83663,5.84232,73000000.0
2006-07-28 17:10:00,5.84191,5.84191,5.83785,5.84,57000000.0
2006-07-28 17:15:00,5.83898,5.84161,5.8382,5.84006,71000000.0
2006-07-28 17:20:00,5.84025,5.84498,5.83954,5.84422,55000000.0
2006-07-28 17:25:00,5.84439,5.84439,5.84043,5.84315,62000000.0
2006-07-28 17:30:00,5.84224,5.8437,5.8412,5.84297,63000000.0
2006-07-28 17:35:00,5.84411,5.84725,5.84297,5.84725,64000000.0
2006-07-28 17:40:00,5.84797,5.85035,5.84716,5.84921,76000000.0
2006-07-28 17:45:00,5.84921,5.8493,5.8466,5.84816,60000000.0
2006-07-28 17:50:00,5.84809,5.84892,5.8467,5.84858,86000000.0
2006-07-28 17:55:00,5.8486,5.8492,5.8465,5.84779,66000000.0
2006-07-28 18:00:00,5.84777,5.84801,5.8436,5.84513,72000000.0
2006-07-28 18:05:00,5.84501,5.84554,5.84204,5.84267,73000000.0
2006-07-28 18:10:00,5.84287,5.84517,5.84271,5.84388,58000000.0
2006-07-28 18:15:00,5.84348,5.84592,5.84308,5.84592,61000000.0
2006-07-28 18:20:00,5.84562,5.84772,5.84486,5.84772,63000000.0
2006-07-28 18:25:00,5.84722,5.84865,5.845,5.84751,67000000.0
2006-07-28 18:30:00,5.84789,5.85199,5.84751,5.8495,65000000.0
2006-07-28 18:35:00,5.84961,5.85006,5.84826,5.84937,76000000.0
2006-07-28 18:40:00,5.84895,5.85048,5.84862,5.84929,67000000.0
2006-07-28 18:45:00,5.84894,5.85012,5.84607,5.84735,66000000.0
2006-07-28 18:50:00,5.847,5.84916,5.84657,5.84767,63000000.0
2006-07-28 18:55:00,5.84769,5.84816,5.84595,5.84734,71000000.0
2006-07-28 19:00:00,5.84809,5.84936,5.84679,5.84793,70000000.0
2006-07-28 19:05:00,5.84797,5.84874,5.84591,5.84658,76000000.0
2006-07-28 19:10:00,5.84646,5.84777,5.8454,5.84626,68000000.0
2006-07-28 19:15:00,5.84592,5.84816,5.84577,5.84744,61000000.0
2006-07-28 19:20:00,5.84675,5.84764,5.84539,5.84562,72000000.0
2006-07-28 19:25:00,5.84539,5.84758,5.84539,5.84758,62000000.0
2006-07-28 19:30:00,5.84708,5.8481,5.8463,5.84672,66000000.0
2006-07-28 19:35:00,5.84638,5.84804,5.84602,5.84602,63000000.0
2006-07-28 19:40:00,5.84618,5.84698,5.84385,5.84572,70000000.0
2006-07-28 19:45:00,5.84557,5.84654,5.84459,5.84596,70000000.0
2006-07-28 19:50:00,5.84504,5.8464,5.84354,5.84465,71000000.0
2006-07-28 19:55:00,5.84519,5.84541,5.84264,5.843,68000000.0
2006-07-28 20:00:00,5.84383,5.84441,5.84215,5.84215,67000000.0
2006-07-28 20:05:00,5.8424,5.84472,5.84239,5.84282,65000000.0
2006-07-28 20:10:00,5.84313,5.84502,5.84276,5.84276,66000000.0
2006-07-28 20:15:00,5.84275,5.84405,5.84201,5.84302,64000000.0
2006-07-28 20:20:00,5.84269,5.84486,5.84212,5.84327,65000000.0
2006-07-28 20:25:00,5.84258,5.8451,5.84245,5.84421,63000000.0
2006-07-28 20:30:00,5.84399,5.84605,5.84382,5.8458,59000000.0
2006-07-28 20:35:00,5.84496,5.84643,5.84438,5.84576,70000000.0
2006-07-28 20:40:00,5.84587,5.84684,5.84485,5.845,89000000.0
2006-07-28 20:45:00,5.84509,5.84692,5.84433,5.84577,67000000.0
2006-07-28 20:50:00,5.84613,5.84691,5.84456,5.84508,62000000.0
2006-07-28 20:55:00,5.84488,5.84756,5.84478,5.84698,65000000.0
2006-07-28 21:00:00,5.84703,5.84743,5.84375,5.84639,72000000.0
2006-07-28 21:05:00,5.8456,5.84653,5.84372,5.8444,66000000.0
2006-07-28 21:10:00,5.84465,5.84551,5.84365,5.84365,62000000.0
2006-07-28 21:15:00,5.8435,5.8459,5.84324,5.84365,68000000.0
2006-07-28 21:20:00,5.84345,5.84653,5.84337,5.84546,52000000.0
2006-07-28 21:25:00,5.84537,5.84537,5.84329,5.84417,58000000.0
2006-07-28 21:30:00,5.84419,5.84661,5.84419,5.84594,59000000.0
2006-07-28 21:35:00,5.84586,5.84759,5.84501,5.84521,88000000.0
2006-07-28 21:40:00,5.84513,5.84799,5.84507,5.84672,65000000.0
2006-07-28 21:45:00,5.84662,5.84846,5.84614,5.84715,62000000.0
2006-07-28 21:50:00,5.84726,5.8487,5.8469,5.84797,62000000.0
2006-07-28 21:55:00,5.84785,5.84906,5.8465,5.84726,72000000.0
2006-07-28 22:00:00,5.84668,5.84709,5.84506,5.84637,79000000.0
2006-07-28 22:05:00,5.84502,5.84607,5.84421,5.84498,67000000.0
2006-07-28 22:10:00,5.84555,5.846,5.84443,5.84508,64000000.0
2006-07-28 22:15:00,5.84487,5.84611,5.84399,5.84512,69000000.0
2006-07-28 22:20:00,5.84471,5.84641,5.84239,5.84337,69000000.0
2006-07-28 22:25:00,5.84198,5.84356,5.84119,5.84254,63000000.0
2006-07-28 22:30:00,5.84251,5.84347,5.84019,5.8414,60000000.0
2006-07-28 22:35:00,5.8418,5.84262,5.83989,5.84027,56000000.0
2006-07-28 22:40:00,5.83989,5.8415,5.83963,5.84129,63000000.0
2006-07-28 22:45:00,5.84082,5.84299,5.84033,5.84143,68000000.0
2006-07-28 22:50:00,5.84115,5.84205,5.84023,5.84149,70000000.0
2006-07-28 22:55:00,5.84096,5.84239,5.83935,5.84222,64000000.0
2006-07-31 02:00:00,5.83671,5.83754,5.83554,5.8364,69000000.0
2006-07-31 02:05:00,5.83681,5.83942,5.83617,5.83941,73000000.0
2006-07-31 02:10:00,5.83768,5.84139,5.83768,5.84064,74000000.0
2006-07-31 02:15:00,5.84092,5.84101,5.83833,5.83928,70000000.0
2006-07-31 02:20:00,5.83892,5.84222,5.83847,5.84099,74000000.0
2006-07-31 02:25:00,5.84121,5.84123,5.8382,5.83928,59000000.0
2006-07-31 02:30:00,5.83902,5.84227,5.83892,5.84164,64000000.0
2006-07-31 02:35:00,5.84191,5.8435,5.84066,5.84292,71000000.0
2006-07-31 02:40:00,5.8423,5.84393,5.8411,5.84239,69000000.0
2006-07-31 02:45:00,5.84277,5.84475,5.84167,5.84372,69000000.0
2006-07-31 02:50:00,5.84407,5.84492,5.84224,5.84298,66000000.0
2006-07-31 02:55:00,5.84431,5.84445,5.84173,5.84386,65000000.0
2006-07-31 03:00:00,5.84317,5.84498,5.84041,5.84041,67000000.0
2006-07-31 03:05:00,5.84052,5.84265,5.83995,5.84139,68000000.0
2006-07-31 03:10:00,5.84248,5.84401,5.84095,5.84344,80000000.0
2006-07-31 03:15:00,5.84342,5.847,5.84305,5.8456,50000000.0
2006-07-31 03:20:00,5.84466,5.84697,5.8438,5.84577,62000000.0
2006-07-31 03:25:00,5.84605,5.84648,5.84412,5.84474,71000000.0
2006-07-31 03:30:00,5.8446,5.84687,5.84449,5.84574,68000000.0
2006-07-31 03:35:00,5.84504,5.84629,5.84448,5.84569,60000000.0
2006-07-31 03:40:00,5.84621,5.84652,5.8443,5.84571,82000000.0
2006-07-31 03:45:00,5.84561,5.84746,5.84458,5.84671,53000000.0
2006-07-31 03:50:00,5.8465,5.84787,5.84553,5.84687,74000000.0
2006-07-31 03:55:00,5.84656,5.8479,5.84585,5.84654,63000000.0
2006-07-31 04:00:00,5.84614,5.8472,5.84394,5.84416,70000000.0
2006-07-31 04:05:00,5.8437,5.84568,5.84362,5.8442,66000000.0
2006-07-31 04:10:00,5.84397,5.84571,5.84363,5.8442,77000000.0
2006-07-31 04:15:00,5.84439,5.84554,5.84309,5.84405,57000000.0
2006-07-31 04:20:00,5.84405,5.84514,5.84304,5.84423,62000000.0
2006-07-31 04:25:00,5.8439,5.84506,5.84315,5.84371,53000000.0
2006-07-31 04:30:00,5.84375,5.84628,5.84372,5.84579,66000000.0
2006-07-31 04:35:00,5.84571,5.84631,5.843,5.84533,64000000.0
2006-07-31 04:40:00,5.84502,5.84506,5.84284,5.84371,54000000.0
2006-07-31 04:45:00,5.84334,5.84543,5.84277,5.84396,63000000.0
2006-07-31 04:50:00,5.84413,5.8452,5.84318,5.84446,71000000.0
2006-07-31 04:55:00,5.84408,5.84492,5.84309,5.84427,65000000.0
2006-07-31 05:00:00,5.84471,5.8453,5.84269,5.84325,62000000.0
2006-07-31 05:05:00,5.84351,5.84487,5.84226,5.8432,72000000.0
2006-07-31 05:10:00,5.84356,5.8446,5.84252,5.84368,59000000.0
2006-07-31 05:15:00,5.84347,5.84454,5.84249,5.84358,67000000.0
2006-07-31 05:20:00,5.84286,5.84362,5.84145,5.84231,79000000.0
2006-07-31 05:25:00,5.84212,5.84338,5.84095,5.84309,66000000.0
2006-07-31 05:30:00,5.84223,5.84264,5.83912,5.84004,76000000.0
2006-07-31 05:35:00,5.83907,5.84082,5.83862,5.83914,78000000.0
2006-07-31 05:40:00,5.84025,5.84119,5.83821,5.8399,61000000.0
2006-07-31 05:45:00,5.83919,5.83947,5.83745,5.83813,77000000.0
2006-07-31 05:50:00,5.83848,5.83888,5.83653,5.83761,62000000.0
2006-07-31 05:55:00,5.83821,5.83893,5.83628,5.83796,70000000.0
2006-07-31 06:00:00,5.83712,5.84051,5.83703,5.83944,77000000.0
2006-07-31 06:05:00,5.83946,5.84041,5.83772,5.83849,81000000.0
2006-07-31 06:10:00,5.83862,5.83989,5.83725,5.83875,73000000.0
2006-07-31 06:15:00,5.83829,5.8398,5.83726,5.83764,69000000.0
2006-07-31 06:20:00,5.83757,5.83883,5.8371,5.83883,68000000.0
2006-07-31 06:25:00,5.83888,5.83959,5.83715,5.8393,71000000.0
2006-07-31 06:30:00,5.84049,5.8408,5.83835,5.83954,58000000.0
2006-07-31 06:35:00,5.83903,5.83975,5.83807,5.8387,72000000.0
2006-07-31 06:40:00,5.83916,5.84124,5.83866,5.83931,71000000.0
2006-07-31 06:45:00,5.83938,5.8409,5.83893,5.83993,69000000.0
2006-07-31 06:50:00,5.84013,5.84068,5.83877,5.83964,56000000.0
2006-07-31 06:55:00,5.84028,5.84105,5.83936,5.83968,64000000.0
2006-07-31 07:00:00,5.83994,5.84089,5.83872,5.8393,58000000.0
2006-07-31 07:05:00,5.83971,5.84125,5.8385,5.84003,59000000.0
2006-07-31 07:10:00,5.84037,5.84174,5.83964,5.84079,82000000.0
2006-07-31 07:15:00,5.84129,5.84203,5.83955,5.83984,80000000.0
2006-07-31 07:20:00,5.84047,5.84162,5.83903,5.83985,76000000.0
2006-07-31 07:25:00,5.84018,5.84124,5.83917,5.84063,78000000.0
2006-07-31 07:30:00,5.83979,5.84191,5.83947,5.84085,61000000.0
2006-07-31 07:35:00,5.84087,5.84319,5.8402,5.84319,63000000.0
2006-07-31 07:40:00,5.84288,5.84475,5.84207,5.8427,55000000.0
2006-07-31 07:45:00,5.84268,5.84389,5.84188,5.84329,59000000.0
2006-07-31 07:50:00,5.84355,5.84401,5.84166,5.84166,67000000.0
2006-07-31 07:55:00,5.84328,5.8438,5.84171,5.84289,62000000.0
2006-07-31 08:00:00,5.84287,5.84297,5.83879,5.84101,65000000.0
2006-07-31 08:05:00,5.8415,5.84499,5.84096,5.84383,73000000.0
2006-07-31 08:10:00,5.84392,5.8462,5.84325,5.84385,58000000.0
2006-07-31 08:15:00,5.84461,5.84522,5.842,5.84368,59000000.0
2006-07-31 08:20:00,5.84371,5.84533,5.84258,5.84427,64000000.0
2006-07-31 08:25:00,5.84426,5.84536,5.84281,5.84457,56000000.0
2006-07-31 08:30:00,5.84459,5.84777,5.84377,5.84498,62000000.0
2006-07-31 08:35:00,5.84514,5.84637,5.84395,5.84562,56000000.0
2006-07-31 08:40:00,5.84514,5.84613,5.84365,5.84472,58000000.0
2006-07-31 08:45:00,5.84602,5.84602,5.84256,5.84398,76000000.0
2006-07-31 08:50:00,5.84225,5.84475,5.84147,5.84262,81000000.0
2006-07-31 08:55:00,5.84276,5.84372,5.83999,5.84228,70000000.0
2006-07-31 09:00:00,5.842,5.84333,5.84032,5.84163,62000000.0
2006-07-31 09:05:00,5.84142,5.84339,5.84063,5.84339,66000000.0
2006-07-31 09:10:00,5.84139,5.84401,5.8412,5.84251,67000000.0
2006-07-31 09:15:00,5.84301,5.84343,5.84023,5.84124,72000000.0
2006-07-31 09:20:00,5.84185,5.84269,5.84066,5.84269,74000000.0
2006-07-31 09:25:00,5.8423,5.8427,5.8401,5.84031,68000000.0
2006-07-31 09:30:00,5.83996,5.84312,5.83948,5.84211,69000000.0
2006-07-31 09:35:00,5.84222,5.84499,5.8419,5.84461,85000000.0
2006-07-31 09:40:00,5.84452,5.84698,5.84348,5.84506,74000000.0
2006-07-31 09:45:00,5.84552,5.84894,5.8441,5.84894,76000000.0
2006-07-31 09:50:00,5.84935,5.85064,5.84804,5.84879,74000000.0
2006-07-31 09:55:00,5.84873,5.84906,5.84529,5.846,68000000.0
2006-07-31 10:00:00,5.84566,5.84695,5.84427,5.84681,75000000.0
2006-07-31 10:05:00,5.84719,5.8475,5.84295,5.84391,50000000.0
2006-07-31 10:10:00,5.84312,5.84547,5.84264,5.84378,70000000.0
2006-07-31 10:15:00,5.84439,5.8459,5.84298,5.8453,74000000.0
2006-07-31 10:20:00,5.84554,5.84669,5.84419,5.84579,60000000.0
2006-07-31 10:25:00,5.84557,5.84648,5.84271,5.84465,60000000.0
2006-07-31 10:30:00,5.84502,5.84603,5.84419,5.84565,57000000.0
2006-07-31 10:35:00,5.84594,5.84736,5.84524,5.8467,72000000.0
2006-07-31 10:40:00,5.84762,5.84769,5.84471,5.84574,62000000.0
2006-07-31 10:45:00,5.84651,5.84679,5.84382,5.84417,55000000.0
2006-07-31 10:50:00,5.84317,5.84747,5.84245,5.84686,72000000.0
2006-07-31 10:55:00,5.84567,5.84574,5.84278,5.84513,49000000.0
2006-07-31 11:00:00,5.84444,5.84664,5.84413,5.84537,61000000.0
2006-07-31 11:05:00,5.84492,5.84584,5.84309,5.8433,71000000.0
2006-07-31 11:10:00,5.84291,5.84525,5.84291,5.84487,67000000.0
2006-07-31 11:15:00,5.84462,5.84607,5.84358,5.84532,63000000.0
2006-07-31 11:20:00,5.84555,5.84656,5.84368,5.84479,76000000.0
2006-07-31 11:25:00,5.84434,5.845,5.84215,5.84326,64000000.0
2006-07-31 11:30:00,5.8436,5.84468,5.84226,5.84433,74000000.0
2006-07-31 11:35:00,5.84396,5.84414,5.84232,5.84321,60000000.0
2006-07-31 11:40:00,5.84381,5.84483,5.84216,5.84355,64000000.0
2006-07-31 11:45:00,5.84386,5.84496,5.84289,5.84435,62000000.0
2006-07-31 11:50:00,5.8443,5.84451,5.84304,5.84342,68000000.0
2006-07-31 11:55:00,5.84347,5.84401,5.8418,5.84269,52000000.0
2006-07-31 12:00:00,5.84288,5.84455,5.8424,5.84382,63000000.0
2006-07-31 12:05:00,5.84355,5.84505,5.84209,5.84256,61000000.0
2006-07-31 12:10:00,5.8431,5.84414,5.8411,5.84404,63000000.0
2006-07-31 12:15:00,5.84246,5.845,5.84246,5.84392,56000000.0
2006-07-31 12:20:00,5.84301,5.84493,5.84286,5.84417,70000000.0
2006-07-31 12:25:00,5.84448,5.84694,5.84307,5.84552,57000000.0
2006-07-31 12:30:00,5.84632,5.84688,5.84449,5.84551,61000000.0
2006-07-31 12:35:00,5.84483,5.84589,5.84325,5.84392,64000000.0
2006-07-31 12:40:00,5.84429,5.84602,5.84417,5.84483,70000000.0
2006-07-31 12:45:00,5.84454,5.84609,5.84403,5.8447,65000000.0
2006-07-31 12:50:00,5.84477,5.84602,5.84434,5.84533,66000000.0
2006-07-31 12:55:00,5.84527,5.84729,5.84452,5.84475,62000000.0
2006-07-31 13:00:00,5.84594,5.84649,5.84401,5.8456,81000000.0
2006-07-31 13:05:00,5.84455,5.84611,5.84227,5.8423,77000000.0
2006-07-31 13:10:00,5.84179,5.84354,5.84102,5.8423,79000000.0
2006-07-31 13:15:00,5.84233,5.84562,5.84149,5.84447,63000000.0
2006-07-31 13:20:00,5.84379,5.84526,5.84237,5.84382,78000000.0
2006-07-31 13:25:00,5.84313,5.84627,5.84279,5.84571,62000000.0
2006-07-31 13:30:00,5.84539,5.84542,5.84135,5.8434,55000000.0
2006-07-31 13:35:00,5.84265,5.84334,5.83868,5.83951,65000000.0
2006-07-31 13:40:00,5.83935,5.83935,5.83729,5.83733,55000000.0
2006-07-31 13:45:00,5.83713,5.8401,5.83713,5.83801,64000000.0
2006-07-31 13:50:00,5.83899,5.8395,5.83381,5.83381,58000000.0
2006-07-31 13:55:00,5.8342,5.83845,5.83302,5.83761,59000000.0
2006-07-31 14:00:00,5.8389,5.84069,5.83658,5.83956,72000000.0
2006-07-31 14:05:00,5.83939,5.8397,5.83583,5.83691,60000000.0
2006-07-31 14:10:00,5.83513,5.83842,5.83513,5.83842,56000000.0
2006-07-31 14:15:00,5.83894,5.83896,5.83684,5.83788,76000000.0
2006-07-31 14:20:00,5.83767,5.83881,5.83638,5.83836,52000000.0
2006-07-31 14:25:00,5.8369,5.83836,5.83501,5.83513,65000000.0
2006-07-31 14:30:00,5.83609,5.83646,5.83443,5.8364,60000000.0
2006-07-31 14:35:00,5.83531,5.8362,5.83371,5.83395,63000000.0
2006-07-31 14:40:00,5.83457,5.83648,5.83395,5.8349,77000000.0
2006-07-31 14:45:00,5.83508,5.83758,5.8348,5.83745,56000000.0
2006-07-31 14:50:00,5.83666,5.84388,5.83503,5.8419,60000000.0
2006-07-31 14:55:00,5.84128,5.84303,5.83199,5.83322,71000000.0
2006-07-31 15:00:00,5.83278,5.836,5.83164,5.83446,76000000.0
2006-07-31 15:05:00,5.83442,5.83493,5.83219,5.83451,68000000.0
2006-07-31 15:10:00,5.83515,5.83571,5.83319,5.83436,61000000.0
2006-07-31 15:15:00,5.8344,5.83547,5.83095,5.83189,68000000.0
2006-07-31 15:20:00,5.83209,5.83506,5.83143,5.8349,59000000.0
2006-07-31 15:25:00,5.83408,5.83755,5.83389,5.83665,71000000.0
2006-07-31 15:30:00,5.83755,5.83827,5.83356,5.83676,68000000.0
2006-07-31 15:35:00,5.83614,5.83798,5.83503,5.83566,52000000.0
2006-07-31 15:40:00,5.8364,5.8378,5.83519,5.83725,62000000.0
2006-07-31 15:45:00,5.83659,5.83753,5.83539,5.83744,81000000.0
2006-07-31 15:50:00,5.83774,5.83792,5.8352,5.83724,75000000.0
2006-07-31 15:55:00,5.83707,5.84,5.83616,5.83999,74000000.0
2006-07-31 16:00:00,5.84071,5.84175,5.83774,5.84,61000000.0
2006-07-31 16:05:00,5.83996,5.84,5.83647,5.83867,70000000.0
2006-07-31 16:10:00,5.83818,5.84106,5.83723,5.84068,64000000.0
2006-07-31 16:15:00,5.84021,5.84515,5.83987,5.84367,66000000.0
2006-07-31 16:20:00,5.84361,5.84421,5.84044,5.84189,65000000.0
2006-07-31 16:25:00,5.8417,5.84376,5.84134,5.84206,51000000.0
2006-07-31 16:30:00,5.84318,5.84339,5.84127,5.84144,53000000.0
2006-07-31 16:35:00,5.84276,5.84321,5.83864,5.84025,78000000.0
2006-07-31 16:40:00,5.83908,5.84136,5.83787,5.84019,86000000.0
2006-07-31 16:45:00,5.83974,5.84199,5.83855,5.83884,59000000.0
2006-07-31 16:50:00,5.83901,5.84064,5.83859,5.83995,66000000.0
2006-07-31 16:55:00,5.83895,5.8405,5.83799,5.83973,52000000.0
2006-07-31 17:00:00,5.84246,5.84292,5.84071,5.84236,62000000.0
2006-07-31 17:05:00,5.84255,5.84918,5.84208,5.8467,73000000.0
2006-07-31 17:10:00,5.84709,5.84715,5.84156,5.84452,57000000.0
2006-07-31 17:15:00,5.84328,5.84455,5.84185,5.84406,71000000.0
2006-07-31 17:20:00,5.84429,5.84466,5.84154,5.84272,55000000.0
2006-07-31 17:25:00,5.84398,5.8441,5.84094,5.84309,62000000.0
2006-07-31 17:30:00,5.84323,5.84458,5.84205,5.84392,63000000.0
2006-07-31 17:35:00,5.84404,5.84438,5.83974,5.84098,64000000.0
2006-07-31 17:40:00,5.84137,5.84232,5.83998,5.8413,76000000.0
2006-07-31 17:45:00,5.84021,5.84356,5.84021,5.84186,60000000.0
2006-07-31 17:50:00,5.84143,5.84252,5.84039,5.84187,86000000.0
2006-07-31 17:55:00,5.84101,5.84154,5.83833,5.83965,66000000.0
2006-07-31 18:00:00,5.83926,5.84208,5.83908,5.84082,72000000.0
2006-07-31 18:05:00,5.84177,5.84277,5.83993,5.84074,73000000.0
2006-07-31 18:10:00,5.84059,5.84059,5.83763,5.83889,58000000.0
2006-07-31 18:15:00,5.83921,5.8408,5.83779,5.83991,61000000.0
2006-07-31 18:20:00,5.83997,5.84047,5.83831,5.83831,63000000.0
2006-07-31 18:25:00,5.83855,5.84059,5.83823,5.83973,67000000.0
2006-07-31 18:30:00,5.8399,5.8406,5.8373,5.83736,65000000.0
2006-07-31 18:35:00,5.83743,5.83915,5.83703,5.83799,76000000.0
2006-07-31 18:40:00,5.83816,5.83929,5.83744,5.8384,67000000.0
2006-07-31 18:45:00,5.83859,5.8418,5.83852,5.84074,66000000.0
2006-07-31 18:50:00,5.84142,5.84159,5.83891,5.83891,63000000.0
2006-07-31 18:55:00,5.8398,5.84049,5.83792,5.83799,71000000.0
2006-07-31 19:00:00,5.83836,5.84193,5.83771,5.84193,70000000.0
2006-07-31 19:05:00,5.84036,5.84116,5.83858,5.83935,76000000.0
2006-07-31 19:10:00,5.83917,5.8399,5.83691,5.83796,68000000.0
2006-07-31 19:15:00,5.83891,5.83906,5.83594,5.83684,61000000.0
2006-07-31 19:20:00,5.83655,5.83822,5.83536,5.83666,72000000.0
2006-07-31 19:25:00,5.83701,5.83878,5.83497,5.83621,62000000.0
2006-07-31 19:30:00,5.83645,5.83704,5.83382,5.83447,66000000.0
2006-07-31 19:35:00,5.8349,5.83566,5.83186,5.83566,63000000.0
2006-07-31 19:40:00,5.8347,5.83769,5.83407,5.83566,70000000.0
2006-07-31 19:45:00,5.83526,5.83561,5.83313,5.83481,70000000.0
2006-07-31 19:50:00,5.83431,5.83693,5.8336,5.83548,71000000.0
2006-07-31 19:55:00,5.83643,5.83672,5.83444,5.83574,68000000.0
2006-07-31 20:00:00,5.83599,5.8393,5.83506,5.83763,67000000.0
2006-07-31 20:05:00,5.83709,5.84096,5.83548,5.83938,65000000.0
2006-07-31 20:10:00,5.84022,5.84099,5.83834,5.83834,66000000.0
2006-07-31 20:15:00,5.83854,5.84013,5.83806,5.83943,64000000.0
2006-07-31 20:20:00,5.83983,5.84031,5.83822,5.8384,65000000.0
2006-07-31 20:25:00,5.83818,5.83999,5.8376,5.83872,63000000.0
2006-07-31 20:30:00,5.83829,5.83946,5.83668,5.83713,59000000.0
2006-07-31 20:35:00,5.83712,5.83873,5.83632,5.83769,70000000.0
2006-07-31 20:40:00,5.83756,5.8393,5.83674,5.83712,89000000.0
2006-07-31 20:45:00,5.83764,5.83963,5.83751,5.83751,67000000.0
2006-07-31 20:50:00,5.83824,5.83858,5.83501,5.83574,62000000.0
2006-07-31 20:55:00,5.83513,5.83626,5.83382,5.83585,65000000.0
2006-07-31 21:00:00,5.83654,5.83691,5.83385,5.83391,72000000.0
2006-07-31 21:05:00,5.83393,5.83627,5.83361,5.83528,66000000.0
2006-07-31 21:10:00,5.835,5.83575,5.83416,5.83506,62000000.0
2006-07-31 21:15:00,5.83503,5.8388,5.83499,5.8388,68000000.0
2006-07-31 21:20:00,5.83801,5.83935,5.83746,5.83909,52000000.0
2006-07-31 21:25:00,5.83909,5.84,5.83768,5.83926,58000000.0
2006-07-31 21:30:00,5.83844,5.83859,5.83552,5.83773,59000000.0
2006-07-31 21:35:00,5.83779,5.8388,5.83661,5.83732,88000000.0
2006-07-31 21:40:00,5.83735,5.83885,5.83649,5.83741,65000000.0
2006-07-31 21:45:00,5.83666,5.83926,5.83507,5.83662,62000000.0
2006-07-31 21:50:00,5.83661,5.83661,5.83389,5.834,62000000.0
2006-07-31 21:55:00,5.83394,5.83588,5.83386,5.83538,72000000.0
2006-07-31 22:00:00,5.83441,5.83653,5.83434,5.83543,79000000.0
2006-07-31 22:05:00,5.83523,5.83776,5.83473,5.83632,67000000.0
2006-07-31 22:10:00,5.83687,5.83721,5.83418,5.83509,64000000.0
2006-07-31 22:15:00,5.83477,5.83758,5.83477,5.8354,69000000.0
2006-07-31 22:20:00,5.83438,5.83628,5.8335,5.83483,69000000.0
2006-07-31 22:25:00,5.83447,5.8359,5.83273,5.83363,63000000.0
2006-07-31 22:30:00,5.83336,5.83707,5.83332,5.83532,60000000.0
2006-07-31 22:35:00,5.83549,5.8381,5.83549,5.83609,56000000.0
2006-07-31 22:40:00,5.83583,5.8378,5.83583,5.83608,63000000.0
2006-07-31 22:45:00,5.83581,5.83843,5.83581,5.83625,68000000.0
2006-07-31 22:50:00,5.83625,5.83757,5.83465,5.83529,70000000.0
2006-07-31 22:55:00,5.83668,5.83953,5.83553,5.83837,64000000.0
2006-07-31 23:00:00,5.83861,5.83939,5.83698,5.83734,68000000.0
2006-07-31 23:05:00,5.83707,5.83891,5.83622,5.83831,60000000.0
2006-07-31 23:10:00,5.83799,5.83934,5.8372,5.83885,66000000.0
2006-07-31 23:15:00,5.83931,5.83981,5.83823,5.83823,65000000.0
2006-07-31 23:20:00,5.83795,5.83972,5.83771,5.83803,66000000.0
2006-07-31 23:25:00,5.83762,5.83953,5.83725,5.83828,64000000.0
2006-07-31 23:30:00,5.839,5.83904,5.83725,5.83775,72000000.0
2006-07-31 23:35:00,5.83732,5.83956,5.83716,5.83956,62000000.0
2006-07-31 23:40:00,5.83921,5.8397,5.83753,5.83898,80000000.0
2006-07-31 23:45:00,5.83876,5.83946,5.83748,5.83844,76000000.0
2006-07-31 23:50:00,5.83821,5.83905,5.83687,5.83745,67000000.0
2006-07-31 23:55:00,5.83704,5.83893,5.83658,5.83724,76000000.0
2006-08-01 00:00:00,5.83764,5.83888,5.8362,5.83636,70000000.0
2006-08-01 00:05:00,5.83685,5.83888,5.83645,5.83687,62000000.0
2006-08-01 00:10:00,5.83655,5.83897,5.83647,5.83852,63000000.0
2006-08-01 00:15:00,5.83876,5.83907,5.83712,5.83747,65000000.0
2006-08-01 00:20:00,5.83822,5.83947,5.8376,5.83869,60000000.0
2006-08-01 00:25:00,5.83856,5.84043,5.83791,5.83791,66000000.0
2006-08-01 00:30:00,5.8378,5.83895,5.83734,5.83785,64000000.0
2006-08-01 00:35:00,5.83863,5.83954,5.83715,5.83908,80000000.0
2006-08-01 00:40:00,5.83864,5.83875,5.83643,5.83643,61000000.0
2006-08-01 00:45:00,5.83619,5.8375,5.83527,5.83575,63000000.0
2006-08-01 00:50:00,5.8365,5.83705,5.83506,5.83506,60000000.0
2006-08-01 00:55:00,5.83509,5.83669,5.83446,5.83446,66000000.0
2006-08-01 01:00:00,5.83459,5.83709,5.83459,5.83514,63000000.0
2006-08-01 01:05:00,5.83509,5.8369,5.83428,5.83599,70000000.0
2006-08-01 01:10:00,5.83539,5.83683,5.83447,5.83583,55000000.0
2006-08-01 01:15:00,5.83629,5.83814,5.83478,5.83723,63000000.0
2006-08-01 01:20:00,5.83705,5.83846,5.83576,5.83646,59000000.0
2006-08-01 01:25:00,5.83594,5.83742,5.83532,5.8366,70000000.0
2006-08-01 01:30:00,5.83618,5.83662,5.8344,5.83568,68000000.0
2006-08-01 01:35:00,5.83513,5.83784,5.83486,5.83703,71000000.0
2006-08-01 01:40:00,5.83742,5.83896,5.83686,5.83781,72000000.0
2006-08-01 01:45:00,5.83838,5.83922,5.83736,5.83818,68000000.0
2006-08-01 01:50:00,5.83797,5.84003,5.8369,5.83905,67000000.0
2006-08-01 01:55:00,5.83792,5.83988,5.83775,5.83922,61000000.0
2006-08-01 02:00:00,5.83897,5.84013,5.83734,5.83734,69000000.0
2006-08-01 02:05:00,5.83714,5.8387,5.83691,5.83764,73000000.0
2006-08-01 02:10:00,5.83759,5.83942,5.83713,5.83885,74000000.0
2006-08-01 02:15:00,5.83919,5.83919,5.83652,5.83794,70000000.0
2006-08-01 02:20:00,5.83852,5.83977,5.83722,5.83977,74000000.0
2006-08-01 02:25:00,5.84056,5.84101,5.83915,5.84036,59000000.0
2006-08-01 02:30:00,5.84168,5.84207,5.83986,5.84134,64000000.0
2006-08-01 02:35:00,5.84114,5.84492,5.84114,5.84389,71000000.0
2006-08-01 02:40:00,5.84397,5.84463,5.8427,5.84359,69000000.0
2006-08-01 02:45:00,5.84377,5.84497,5.84234,5.8437,69000000.0
2006-08-01 02:50:00,5.84332,5.84513,5.84263,5.84475,66000000.0
2006-08-01 02:55:00,5.84602,5.84606,5.84323,5.84357,65000000.0
2006-08-01 03:00:00,5.84432,5.8449,5.84295,5.84339,67000000.0
2006-08-01 03:05:00,5.84323,5.84363,5.84111,5.84201,68000000.0
2006-08-01 03:10:00,5.84191,5.84272,5.84061,5.84249,80000000.0
2006-08-01 03:15:00,5.84212,5.84323,5.8413,5.84291,50000000.0
2006-08-01 03:20:00,5.84275,5.84346,5.84136,5.84205,62000000.0
2006-08-01 03:25:00,5.84229,5.84372,5.84127,5.84327,71000000.0
2006-08-01 03:30:00,5.84342,5.84393,5.84256,5.84281,68000000.0
2006-08-01 03:35:00,5.84236,5.84509,5.84158,5.84435,60000000.0
2006-08-01 03:40:00,5.84529,5.848,5.84427,5.8468,82000000.0
2006-08-01 03:45:00,5.84568,5.84911,5.84568,5.8473,53000000.0
2006-08-01 03:50:00,5.84777,5.84915,5.8465,5.84777,74000000.0
2006-08-01 03:55:00,5.84903,5.85232,5.84738,5.85163,63000000.0
2006-08-01 04:00:00,5.85012,5.85053,5.8445,5.84562,70000000.0
2006-08-01 04:05:00,5.84656,5.84656,5.8438,5.84391,66000000.0
2006-08-01 04:10:00,5.8444,5.84748,5.8444,5.84634,77000000.0
2006-08-01 04:15:00,5.84688,5.84734,5.84509,5.84573,57000000.0
2006-08-01 04:20:00,5.84559,5.84666,5.84463,5.84528,62000000.0
2006-08-01 04:25:00,5.84642,5.84732,5.84334,5.84334,53000000.0
2006-08-01 04:30:00,5.8444,5.84489,5.84264,5.84453,66000000.0
2006-08-01 04:35:00,5.84468,5.84544,5.84325,5.84412,64000000.0
2006-08-01 04:40:00,5.84397,5.84659,5.84383,5.84575,54000000.0
2006-08-01 04:45:00,5.84578,5.84727,5.84495,5.84716,63000000.0
2006-08-01 04:50:00,5.84705,5.84726,5.8445,5.84608,71000000.0
2006-08-01 04:55:00,5.84612,5.84667,5.84356,5.8455,65000000.0
2006-08-01 05:00:00,5.84452,5.84644,5.84434,5.84561,62000000.0
2006-08-01 05:05:00,5.84552,5.84669,5.84436,5.84568,72000000.0
2006-08-01 05:10:00,5.84583,5.84668,5.84448,5.84466,59000000.0
2006-08-01 05:15:00,5.84501,5.84704,5.8448,5.84612,67000000.0
2006-08-01 05:20:00,5.84555,5.84782,5.84474,5.84645,79000000.0
2006-08-01 05:25:00,5.8462,5.84763,5.84562,5.8459,66000000.0
2006-08-01 05:30:00,5.84554,5.84705,5.84554,5.8467,76000000.0
2006-08-01 05:35:00,5.84683,5.84858,5.8465,5.84714,78000000.0
2006-08-01 05:40:00,5.84691,5.84789,5.84586,5.84624,61000000.0
2006-08-01 05:45:00,5.84704,5.84773,5.84653,5.84696,77000000.0
2006-08-01 05:50:00,5.84688,5.84816,5.8464,5.84647,62000000.0
2006-08-01 05:55:00,5.84656,5.8481,5.84607,5.84684,70000000.0
2006-08-01 06:00:00,5.84632,5.84727,5.84527,5.84621,77000000.0
2006-08-01 06:05:00,5.84573,5.84649,5.84477,5.84611,81000000.0
2006-08-01 06:10:00,5.8457,5.84756,5.84528,5.84654,73000000.0
2006-08-01 06:15:00,5.84632,5.84716,5.84516,5.84688,69000000.0
2006-08-01 06:20:00,5.84711,5.84805,5.8454,5.84805,68000000.0
2006-08-01 06:25:00,5.84683,5.84826,5.84622,5.84751,71000000.0
2006-08-01 06:30:00,5.84772,5.84847,5.84656,5.848,58000000.0
2006-08-01 06:35:00,5.84748,5.84863,5.84706,5.84813,72000000.0
2006-08-01 06:40:00,5.84889,5.85051,5.84834,5.85032,71000000.0
2006-08-01 06:45:00,5.84981,5.85129,5.84923,5.84953,69000000.0
2006-08-01 06:50:00,5.85056,5.85245,5.84982,5.85183,56000000.0
2006-08-01 06:55:00,5.85199,5.85474,5.85199,5.85349,64000000.0
2006-08-01 07:00:00,5.85295,5.85564,5.85232,5.85501,58000000.0
2006-08-01 07:05:00,5.85367,5.85729,5.85342,5.85349,59000000.0
2006-08-01 07:10:00,5.8528,5.85628,5.8527,5.85619,82000000.0
2006-08-01 07:15:00,5.85583,5.85583,5.85168,5.85168,80000000.0
2006-08-01 07:20:00,5.85154,5.85349,5.85082,5.85082,76000000.0
2006-08-01 07:25:00,5.85118,5.85368,5.85049,5.85347,78000000.0
2006-08-01 07:30:00,5.85369,5.85602,5.85249,5.85602,61000000.0
2006-08-01 07:35:00,5.85502,5.85695,5.8543,5.85695,63000000.0
2006-08-01 07:40:00,5.8564,5.85874,5.8543,5.85784,55000000.0
2006-08-01 07:45:00,5.85664,5.85719,5.85502,5.85624,59000000.0
2006-08-01 07:50:00,5.85465,5.85562,5.85361,5.85461,67000000.0
2006-08-01 07:55:00,5.8542,5.85473,5.85226,5.85404,62000000.0
2006-08-01 08:00:00,5.85442,5.85521,5.85269,5.85414,65000000.0
2006-08-01 08:05:00,5.85417,5.85505,5.85276,5.8543,73000000.0
2006-08-01 08:10:00,5.85499,5.85597,5.85333,5.85442,58000000.0
2006-08-01 08:15:00,5.85477,5.85533,5.85312,5.85497,59000000.0
2006-08-01 08:20:00,5.85489,5.85665,5.85439,5.8557,64000000.0
2006-08-01 08:25:00,5.85566,5.85614,5.85359,5.85466,56000000.0
2006-08-01 08:30:00,5.85463,5.85514,5.85111,5.85197,62000000.0
2006-08-01 08:35:00,5.85195,5.85497,5.8519,5.85436,56000000.0
2006-08-01 08:40:00,5.85415,5.85775,5.85361,5.85644,58000000.0
2006-08-01 08:45:00,5.85703,5.85995,5.85631,5.85852,76000000.0
2006-08-01 08:50:00,5.85816,5.85816,5.85419,5.8544,81000000.0
2006-08-01 08:55:00,5.85478,5.85768,5.85389,5.85511,70000000.0
2006-08-01 09:00:00,5.85406,5.8552,5.8523,5.8529,62000000.0
2006-08-01 09:05:00,5.85337,5.85545,5.85236,5.85346,66000000.0
2006-08-01 09:10:00,5.85357,5.85448,5.85284,5.85284,67000000.0
2006-08-01 09:15:00,5.85238,5.85425,5.85215,5.85333,72000000.0
2006-08-01 09:20:00,5.85345,5.85521,5.85244,5.85423,74000000.0
2006-08-01 09:25:00,5.85449,5.85492,5.8533,5.85453,68000000.0
2006-08-01 09:30:00,5.85358,5.85456,5.85077,5.85215,69000000.0
2006-08-01 09:35:00,5.85236,5.85248,5.85016,5.85116,85000000.0
2006-08-01 09:40:00,5.85105,5.85403,5.85096,5.85296,74000000.0
2006-08-01 09:45:00,5.85279,5.85429,5.85143,5.8522,76000000.0
2006-08-01 09:50:00,5.85237,5.85416,5.85187,5.85299,74000000.0
2006-08-01 09:55:00,5.85269,5.85379,5.85191,5.8533,68000000.0
2006-08-01 10:00:00,5.85324,5.85356,5.85125,5.85161,75000000.0
2006-08-01 10:05:00,5.85147,5.85278,5.85079,5.85231,50000000.0
2006-08-01 10:10:00,5.85203,5.85247,5.85059,5.85181,70000000.0
2006-08-01 10:15:00,5.85263,5.85263,5.8508,5.85219,74000000.0
2006-08-01 10:20:00,5.85229,5.85325,5.85117,5.85246,60000000.0
2006-08-01 10:25:00,5.85281,5.85345,5.851,5.85121,60000000.0
2006-08-01 10:30:00,5.8512,5.85219,5.84707,5.84938,57000000.0
2006-08-01 10:35:00,5.84887,5.8504,5.84787,5.84911,72000000.0
2006-08-01 10:40:00,5.85053,5.85069,5.84626,5.84741,62000000.0
2006-08-01 10:45:00,5.84769,5.85058,5.84619,5.8493,55000000.0
2006-08-01 10:50:00,5.8496,5.85081,5.84706,5.84808,72000000.0
2006-08-01 10:55:00,5.84846,5.85083,5.84783,5.85073,49000000.0
2006-08-01 11:00:00,5.85083,5.85134,5.84804,5.84932,61000000.0
2006-08-01 11:05:00,5.84857,5.85022,5.84837,5.84964,71000000.0
2006-08-01 11:10:00,5.84941,5.85048,5.84846,5.84927,67000000.0
2006-08-01 11:15:00,5.84895,5.85138,5.84878,5.85037,63000000.0
2006-08-01 11:20:00,5.85072,5.85083,5.84836,5.84947,76000000.0
2006-08-01 11:25:00,5.84941,5.85078,5.84868,5.85071,64000000.0
2006-08-01 11:30:00,5.85081,5.85116,5.84958,5.84958,74000000.0
2006-08-01 11:35:00,5.84917,5.85102,5.84859,5.85005,60000000.0
2006-08-01 11:40:00,5.85022,5.85181,5.84929,5.85008,64000000.0
2006-08-01 11:45:00,5.85117,5.85178,5.84964,5.85066,62000000.0
2006-08-01 11:50:00,5.85052,5.85172,5.84944,5.84975,68000000.0
2006-08-01 11:55:00,5.85047,5.85056,5.84751,5.84819,52000000.0
2006-08-01 12:00:00,5.84826,5.84917,5.84467,5.84505,63000000.0
2006-08-01 12:05:00,5.84658,5.84754,5.84517,5.84643,61000000.0
2006-08-01 12:10:00,5.84634,5.84875,5.84499,5.84617,63000000.0
2006-08-01 12:15:00,5.8467,5.8467,5.84461,5.8458,56000000.0
2006-08-01 12:20:00,5.84479,5.84728,5.84479,5.84715,70000000.0
2006-08-01 12:25:00,5.847,5.847,5.84491,5.8459,57000000.0
2006-08-01 12:30:00,5.84623,5.84649,5.84436,5.84545,61000000.0
2006-08-01 12:35:00,5.8454,5.84583,5.84324,5.84388,64000000.0
2006-08-01 12:40:00,5.84392,5.84522,5.84237,5.84237,70000000.0
2006-08-01 12:45:00,5.84198,5.84245,5.83913,5.84179,65000000.0
2006-08-01 12:50:00,5.84211,5.84221,5.83824,5.83874,66000000.0
2006-08-01 12:55:00,5.83929,5.84041,5.83793,5.83937,62000000.0
2006-08-01 13:00:00,5.83996,5.84138,5.83886,5.84099,81000000.0
2006-08-01 13:05:00,5.84109,5.84174,5.83805,5.83938,77000000.0
2006-08-01 13:10:00,5.83883,5.83983,5.83574,5.83738,79000000.0
2006-08-01 13:15:00,5.83557,5.83953,5.83555,5.83778,63000000.0
2006-08-01 13:20:00,5.83798,5.83993,5.83741,5.83871,78000000.0
2006-08-01 13:25:00,5.83877,5.8393,5.83758,5.83883,62000000.0
2006-08-01 13:30:00,5.83847,5.83912,5.83668,5.83769,55000000.0
2006-08-01 13:35:00,5.83808,5.83912,5.83666,5.83779,65000000.0
2006-08-01 13:40:00,5.83757,5.83828,5.83584,5.83775,55000000.0
2006-08-01 13:45:00,5.83784,5.8399,5.83722,5.83989,64000000.0
2006-08-01 13:50:00,5.83976,5.83978,5.83624,5.83767,58000000.0
2006-08-01 13:55:00,5.83866,5.83958,5.83735,5.83893,59000000.0
2006-08-01 14:00:00,5.8388,5.84023,5.83719,5.83925,72000000.0
2006-08-01 14:05:00,5.84012,5.84168,5.83897,5.83936,60000000.0
2006-08-01 14:10:00,5.83945,5.84278,5.83897,5.84278,56000000.0
2006-08-01 14:15:00,5.84325,5.84355,5.84114,5.84247,76000000.0
2006-08-01 14:20:00,5.84231,5.84245,5.83957,5.83998,52000000.0
2006-08-01 14:25:00,5.84009,5.84109,5.8388,5.83989,65000000.0
2006-08-01 14:30:00,5.83997,5.8424,5.83281,5.84216,60000000.0
2006-08-01 14:35:00,5.84244,5.84926,5.83973,5.84823,63000000.0
2006-08-01 14:40:00,5.84864,5.85331,5.84657,5.85176,77000000.0
2006-08-01 14:45:00,5.85103,5.8523,5.84847,5.85064,56000000.0
2006-08-01 14:50:00,5.85172,5.85217,5.84816,5.84877,60000000.0
2006-08-01 14:55:00,5.84901,5.85248,5.84731,5.85155,71000000.0
2006-08-01 15:00:00,5.85152,5.85384,5.8477,5.84927,76000000.0
2006-08-01 15:05:00,5.84892,5.85071,5.84806,5.85031,68000000.0
2006-08-01 15:10:00,5.85089,5.85125,5.84785,5.84805,61000000.0
2006-08-01 15:15:00,5.84754,5.85,5.84693,5.84801,68000000.0
2006-08-01 15:20:00,5.84722,5.84835,5.84618,5.84679,59000000.0
2006-08-01 15:25:00,5.84711,5.84727,5.84348,5.84485,71000000.0
2006-08-01 15:30:00,5.84625,5.84625,5.84298,5.84453,68000000.0
2006-08-01 15:35:00,5.84403,5.84578,5.84253,5.84332,52000000.0
2006-08-01 15:40:00,5.84338,5.84362,5.84186,5.84319,62000000.0
2006-08-01 15:45:00,5.84337,5.84372,5.83851,5.84091,81000000.0
2006-08-01 15:50:00,5.84093,5.84193,5.83926,5.84029,75000000.0
2006-08-01 15:55:00,5.84025,5.84276,5.84015,5.84241,74000000.0
2006-08-01 16:00:00,5.84347,5.85213,5.84347,5.85148,61000000.0
2006-08-01 16:05:00,5.85066,5.85117,5.84561,5.84791,70000000.0
2006-08-01 16:10:00,5.84817,5.85113,5.84619,5.8468,64000000.0
2006-08-01 16:15:00,5.84572,5.85457,5.84558,5.85385,66000000.0
2006-08-01 16:20:00,5.85451,5.85514,5.85011,5.85316,65000000.0
2006-08-01 16:25:00,5.85372,5.85674,5.85273,5.85548,51000000.0
2006-08-01 16:30:00,5.85455,5.85489,5.85268,5.85338,53000000.0
2006-08-01 16:35:00,5.85251,5.85357,5.84727,5.84727,78000000.0
2006-08-01 16:40:00,5.84909,5.84996,5.8475,5.8495,86000000.0
2006-08-01 16:45:00,5.84948,5.84985,5.84623,5.8484,59000000.0
2006-08-01 16:50:00,5.84811,5.85263,5.84729,5.85004,66000000.0
2006-08-01 16:55:00,5.85075,5.85345,5.84863,5.84937,52000000.0
2006-08-01 17:00:00,5.84834,5.84976,5.8477,5.84943,62000000.0
2006-08-01 17:05:00,5.84885,5.84964,5.84744,5.84821,73000000.0
2006-08-01 17:10:00,5.84792,5.85033,5.8473,5.8492,57000000.0
2006-08-01 17:15:00,5.84933,5.85011,5.84532,5.84577,71000000.0
2006-08-01 17:20:00,5.84556,5.84682,5.8433,5.84434,55000000.0
2006-08-01 17:25:00,5.84405,5.84522,5.84234,5.84452,62000000.0
2006-08-01 17:30:00,5.84531,5.84547,5.84117,5.84289,63000000.0
2006-08-01 17:35:00,5.84231,5.84367,5.84106,5.84183,64000000.0
2006-08-01 17:40:00,5.84041,5.84212,5.83646,5.83701,76000000.0
2006-08-01 17:45:00,5.83703,5.83908,5.83623,5.83891,60000000.0
2006-08-01 17:50:00,5.83897,5.84023,5.83585,5.83686,86000000.0
2006-08-01 17:55:00,5.83585,5.83652,5.83301,5.83422,66000000.0
2006-08-01 18:00:00,5.83269,5.83475,5.82933,5.83143,72000000.0
2006-08-01 18:05:00,5.83004,5.83094,5.82221,5.82362,73000000.0
2006-08-01 18:10:00,5.82392,5.82436,5.81857,5.82078,58000000.0
2006-08-01 18:15:00,5.82051,5.82109,5.81412,5.81971,61000000.0
2006-08-01 18:20:00,5.81906,5.8197,5.81435,5.81553,63000000.0
2006-08-01 18:25:00,5.81606,5.81992,5.81467,5.81992,67000000.0
2006-08-01 18:30:00,5.82166,5.82176,5.81791,5.81908,65000000.0
2006-08-01 18:35:00,5.81892,5.82096,5.81724,5.82068,76000000.0
2006-08-01 18:40:00,5.82075,5.82092,5.81681,5.8176,67000000.0
2006-08-01 18:45:00,5.81722,5.81841,5.81605,5.81715,66000000.0
2006-08-01 18:50:00,5.81824,5.81908,5.81655,5.81706,63000000.0
2006-08-01 18:55:00,5.81669,5.8175,5.8142,5.8157,71000000.0
2006-08-01 19:00:00,5.81487,5.81703,5.81446,5.816,70000000.0
2006-08-01 19:05:00,5.81595,5.81671,5.81267,5.81402,76000000.0
2006-08-01 19:10:00,5.81352,5.81793,5.81321,5.81727,68000000.0
2006-08-01 19:15:00,5.81567,5.81717,5.81489,5.81657,61000000.0
2006-08-01 19:20:00,5.81704,5.81816,5.81482,5.81698,72000000.0
2006-08-01 19:25:00,5.81773,5.81999,5.81676,5.81851,62000000.0
2006-08-01 19:30:00,5.81913,5.82094,5.81807,5.82047,66000000.0
2006-08-01 19:35:00,5.82035,5.82064,5.81808,5.81928,63000000.0
2006-08-01 19:40:00,5.81886,5.82087,5.81852,5.82031,70000000.0
2006-08-01 19:45:00,5.82016,5.82184,5.82001,5.82094,70000000.0
2006-08-01 19:50:00,5.82068,5.82159,5.81923,5.8207,71000000.0
2006-08-01 19:55:00,5.82035,5.82096,5.81901,5.81942,68000000.0
2006-08-01 20:00:00,5.81935,5.82156,5.81927,5.82028,67000000.0
2006-08-01 20:05:00,5.82053,5.82104,5.81924,5.82056,65000000.0
2006-08-01 20:10:00,5.82034,5.82075,5.81779,5.8178,66000000.0
2006-08-01 20:15:00,5.81907,5.81907,5.81681,5.81834,64000000.0
2006-08-01 20:20:00,5.81731,5.81829,5.81617,5.81807,65000000.0
2006-08-01 20:25:00,5.81882,5.81891,5.81556,5.81638,63000000.0
2006-08-01 20:30:00,5.81578,5.81748,5.81566,5.8157,59000000.0
2006-08-01 20:35:00,5.81565,5.81748,5.81529,5.81595,70000000.0
2006-08-01 20:40:00,5.81604,5.8178,5.81562,5.81653,89000000.0
2006-08-01 20:45:00,5.81639,5.81754,5.81522,5.81614,67000000.0
2006-08-01 20:50:00,5.81608,5.81759,5.81502,5.81604,62000000.0
2006-08-01 20:55:00,5.81625,5.81723,5.81499,5.81519,65000000.0
2006-08-01 21:00:00,5.81662,5.81752,5.8152,5.81577,72000000.0
2006-08-01 21:05:00,5.81572,5.8168,5.81464,5.81486,66000000.0
2006-08-01 21:10:00,5.81445,5.8157,5.81376,5.81471,62000000.0
2006-08-01 21:15:00,5.81483,5.81598,5.8138,5.81411,68000000.0
2006-08-01 21:20:00,5.81367,5.81564,5.81315,5.81529,52000000.0
2006-08-01 21:25:00,5.81499,5.8156,5.81332,5.81346,58000000.0
2006-08-01 21:30:00,5.81272,5.81489,5.81217,5.81217,59000000.0
2006-08-01 21:35:00,5.81236,5.81424,5.81162,5.81219,88000000.0
2006-08-01 21:40:00,5.81333,5.81516,5.81163,5.81516,65000000.0
2006-08-01 21:45:00,5.8147,5.8147,5.8121,5.8121,62000000.0
2006-08-01 21:50:00,5.81384,5.8141,5.81185,5.81234,62000000.0
2006-08-01 21:55:00,5.81227,5.81435,5.81227,5.81257,72000000.0
2006-08-01 22:00:00,5.81211,5.81375,5.81161,5.81253,79000000.0
2006-08-01 22:05:00,5.81221,5.81326,5.81088,5.81088,67000000.0
2006-08-01 22:10:00,5.81057,5.81265,5.81035,5.81187,64000000.0
2006-08-01 22:15:00,5.81208,5.81217,5.81042,5.81166,69000000.0
2006-08-01 22:20:00,5.81184,5.8128,5.81064,5.81212,69000000.0
2006-08-01 22:25:00,5.81218,5.81218,5.80949,5.81111,63000000.0
2006-08-01 22:30:00,5.81024,5.81219,5.81012,5.81169,60000000.0
2006-08-01 22:35:00,5.81129,5.81226,5.8095,5.81,56000000.0
2006-08-01 22:40:00,5.81148,5.81164,5.80958,5.81092,63000000.0
2006-08-01 22:45:00,5.81051,5.81134,5.80892,5.81052,68000000.0
2006-08-01 22:50:00,5.81009,5.81135,5.80924,5.81052,70000000.0
2006-08-01 22:55:00,5.81075,5.81211,5.80987,5.81053,64000000.0
2006-08-01 23:00:00,5.81119,5.81291,5.80998,5.81069,68000000.0
2006-08-01 23:05:00,5.81049,5.81098,5.80888,5.81051,60000000.0
2006-08-01 23:10:00,5.8105,5.81147,5.80953,5.80981,66000000.0
2006-08-01 23:15:00,5.81041,5.81163,5.80986,5.81163,65000000.0
2006-08-01 23:20:00,5.81177,5.81206,5.80912,5.80933,66000000.0
2006-08-01 23:25:00,5.80955,5.81169,5.80953,5.81068,64000000.0
2006-08-01 23:30:00,5.81033,5.81298,5.81033,5.81211,72000000.0
2006-08-01 23:35:00,5.81207,5.81266,5.81036,5.81196,62000000.0
2006-08-01 23:40:00,5.81129,5.81264,5.81008,5.81173,80000000.0
2006-08-01 23:45:00,5.81151,5.81322,5.81133,5.81215,76000000.0
2006-08-01 23:50:00,5.81232,5.81393,5.81181,5.81265,67000000.0
2006-08-01 23:55:00,5.81244,5.81393,5.81142,5.81256,76000000.0
2006-08-02 00:00:00,5.81223,5.81384,5.81223,5.81341,70000000.0
2006-08-02 00:05:00,5.81221,5.81386,5.81115,5.81199,62000000.0
2006-08-02 00:10:00,5.8118,5.81497,5.8117,5.81375,63000000.0
2006-08-02 00:15:00,5.81418,5.81514,5.81309,5.81338,65000000.0
2006-08-02 00:20:00,5.81429,5.81459,5.81246,5.81384,60000000.0
2006-08-02 00:25:00,5.81342,5.81567,5.81285,5.81482,66000000.0
2006-08-02 00:30:00,5.81413,5.81537,5.81335,5.81365,64000000.0
2006-08-02 00:35:00,5.81434,5.81463,5.81197,5.81312,80000000.0
2006-08-02 00:40:00,5.81351,5.81618,5.81257,5.81497,61000000.0
2006-08-02 00:45:00,5.81528,5.8161,5.81477,5.81557,63000000.0
2006-08-02 00:50:00,5.81547,5.81641,5.81483,5.81596,60000000.0
2006-08-02 00:55:00,5.81593,5.81633,5.81429,5.81529,66000000.0
2006-08-02 01:00:00,5.81555,5.81622,5.81424,5.81573,63000000.0
2006-08-02 01:05:00,5.81464,5.81609,5.81364,5.81364,70000000.0
2006-08-02 01:10:00,5.81347,5.81545,5.81317,5.81366,55000000.0
2006-08-02 01:15:00,5.81419,5.8146,5.81281,5.81319,63000000.0
2006-08-02 01:20:00,5.81415,5.81567,5.81358,5.81416,59000000.0
2006-08-02 01:25:00,5.81422,5.81573,5.8136,5.8136,70000000.0
2006-08-02 01:30:00,5.81404,5.81548,5.81304,5.81376,68000000.0
2006-08-02 01:35:00,5.81351,5.81492,5.81287,5.81368,71000000.0
2006-08-02 01:40:00,5.8138,5.81453,5.81128,5.81128,72000000.0
2006-08-02 01:45:00,5.81096,5.81265,5.81032,5.81107,68000000.0
2006-08-02 01:50:00,5.81247,5.81247,5.81027,5.81029,67000000.0
2006-08-02 01:55:00,5.81147,5.81341,5.81039,5.81341,61000000.0
2006-08-02 02:00:00,5.81297,5.81302,5.81112,5.81165,69000000.0
2006-08-02 02:05:00,5.81232,5.81361,5.81114,5.81361,73000000.0
2006-08-02 02:10:00,5.81426,5.81492,5.81224,5.81286,74000000.0
2006-08-02 02:15:00,5.81391,5.81477,5.81267,5.81397,70000000.0
2006-08-02 02:20:00,5.81346,5.81509,5.81189,5.81318,74000000.0
2006-08-02 02:25:00,5.81334,5.81421,5.81143,5.81216,59000000.0
2006-08-02 02:30:00,5.8126,5.81285,5.8102,5.81192,64000000.0
2006-08-02 02:35:00,5.81089,5.81214,5.80992,5.8109,71000000.0
2006-08-02 02:40:00,5.81036,5.8118,5.80901,5.80955,69000000.0
2006-08-02 02:45:00,5.81081,5.81173,5.80918,5.81058,69000000.0
2006-08-02 02:50:00,5.81103,5.81267,5.81012,5.81258,66000000.0
2006-08-02 02:55:00,5.81195,5.81326,5.81048,5.81119,65000000.0
2006-08-02 03:00:00,5.81155,5.81342,5.81114,5.81178,67000000.0
2006-08-02 03:05:00,5.8117,5.81327,5.8109,5.81228,68000000.0
2006-08-02 03:10:00,5.81259,5.81587,5.81171,5.81417,80000000.0
2006-08-02 03:15:00,5.81459,5.81542,5.81199,5.81376,50000000.0
2006-08-02 03:20:00,5.8128,5.81416,5.81214,5.81309,62000000.0
2006-08-02 03:25:00,5.8137,5.81465,5.8124,5.81296,71000000.0
2006-08-02 03:30:00,5.81252,5.81449,5.81206,5.81317,68000000.0
2006-08-02 03:35:00,5.81291,5.81423,5.81193,5.8125,60000000.0
2006-08-02 03:40:00,5.81269,5.81377,5.81185,5.81194,82000000.0
2006-08-02 03:45:00,5.81192,5.81455,5.81192,5.81402,53000000.0
2006-08-02 03:50:00,5.81426,5.81523,5.8128,5.81379,74000000.0
2006-08-02 03:55:00,5.81467,5.81467,5.81183,5.81196,63000000.0
2006-08-02 04:00:00,5.81204,5.81424,5.81199,5.81368,70000000.0
2006-08-02 04:05:00,5.81267,5.81444,5.81202,5.81441,66000000.0
2006-08-02 04:10:00,5.81317,5.81511,5.81296,5.8134,77000000.0
2006-08-02 04:15:00,5.81264,5.81447,5.81256,5.81359,57000000.0
2006-08-02 04:20:00,5.81352,5.81462,5.81238,5.81262,62000000.0
2006-08-02 04:25:00,5.81291,5.81397,5.81183,5.81199,53000000.0
2006-08-02 04:30:00,5.81181,5.81335,5.81073,5.8113,66000000.0
2006-08-02 04:35:00,5.81076,5.81276,5.80923,5.80991,64000000.0
2006-08-02 04:40:00,5.80981,5.81077,5.80798,5.80967,54000000.0
2006-08-02 04:45:00,5.81087,5.81152,5.80905,5.8098,63000000.0
2006-08-02 04:50:00,5.81008,5.81111,5.80793,5.80932,71000000.0
2006-08-02 04:55:00,5.81068,5.81093,5.80846,5.80873,65000000.0
2006-08-02 05:00:00,5.80871,5.81031,5.80775,5.80775,62000000.0
2006-08-02 05:05:00,5.80874,5.80967,5.80711,5.80839,72000000.0
2006-08-02 05:10:00,5.8078,5.80946,5.80638,5.80808,59000000.0
2006-08-02 05:15:00,5.80828,5.80906,5.80698,5.80821,67000000.0
2006-08-02 05:20:00,5.80784,5.8099,5.80718,5.8082,79000000.0
2006-08-02 05:25:00,5.80732,5.80925,5.80674,5.80759,66000000.0
2006-08-02 05:30:00,5.80723,5.80963,5.8072,5.80954,76000000.0
2006-08-02 05:35:00,5.80928,5.81057,5.80778,5.81041,78000000.0
2006-08-02 05:40:00,5.80973,5.81103,5.80905,5.81073,61000000.0
2006-08-02 05:45:00,5.811,5.81113,5.80891,5.8094,77000000.0
2006-08-02 05:50:00,5.80978,5.81016,5.80837,5.80931,62000000.0
2006-08-02 05:55:00,5.80937,5.81089,5.80835,5.80937,70000000.0
2006-08-02 06:00:00,5.80951,5.81126,5.80923,5.80976,77000000.0
2006-08-02 06:05:00,5.80998,5.81188,5.80998,5.81184,81000000.0
2006-08-02 06:10:00,5.81181,5.81239,5.8096,5.81052,73000000.0
2006-08-02 06:15:00,5.81086,5.81427,5.81086,5.81304,69000000.0
2006-08-02 06:20:00,5.81298,5.81398,5.8118,5.81376,68000000.0
2006-08-02 06:25:00,5.81378,5.81378,5.80889,5.81313,71000000.0
2006-08-02 06:30:00,5.81297,5.81461,5.81221,5.81461,58000000.0
2006-08-02 06:35:00,5.81493,5.81493,5.81226,5.81313,72000000.0
2006-08-02 06:40:00,5.81247,5.8137,5.81236,5.8137,71000000.0
2006-08-02 06:45:00,5.81379,5.81441,5.81252,5.81274,69000000.0
2006-08-02 06:50:00,5.81305,5.81436,5.8124,5.81354,56000000.0
2006-08-02 06:55:00,5.81325,5.81488,5.81246,5.81303,64000000.0
2006-08-02 07:00:00,5.81309,5.81484,5.81202,5.81202,58000000.0
2006-08-02 07:05:00,5.81179,5.81363,5.81127,5.81274,59000000.0
2006-08-02 07:10:00,5.81278,5.81408,5.81149,5.81187,82000000.0
2006-08-02 07:15:00,5.81274,5.81341,5.81122,5.81161,80000000.0
2006-08-02 07:20:00,5.8124,5.81334,5.81158,5.81238,76000000.0
2006-08-02 07:25:00,5.81292,5.81354,5.81152,5.81276,78000000.0
2006-08-02 07:30:00,5.81281,5.8132,5.81005,5.81026,61000000.0
2006-08-02 07:35:00,5.8106,5.81177,5.80988,5.80994,63000000.0
2006-08-02 07:40:00,5.81001,5.81236,5.80964,5.81047,55000000.0
2006-08-02 07:45:00,5.81016,5.81389,5.81016,5.81337,59000000.0
2006-08-02 07:50:00,5.81343,5.81485,5.81253,5.81373,67000000.0
2006-08-02 07:55:00,5.81429,5.81529,5.81287,5.8152,62000000.0
2006-08-02 08:00:00,5.81415,5.81476,5.81212,5.81315,65000000.0
2006-08-02 08:05:00,5.81311,5.81443,5.81211,5.81358,73000000.0
2006-08-02 08:10:00,5.81331,5.81379,5.81162,5.81272,58000000.0
2006-08-02 08:15:00,5.81341,5.81429,5.81226,5.81377,59000000.0
2006-08-02 08:20:00,5.81352,5.81425,5.81193,5.81405,64000000.0
2006-08-02 08:25:00,5.81395,5.81561,5.81262,5.81561,56000000.0
2006-08-02 08:30:00,5.8152,5.81612,5.81366,5.81442,62000000.0
2006-08-02 08:35:00,5.81417,5.81543,5.81304,5.81477,56000000.0
2006-08-02 08:40:00,5.81431,5.8155,5.81293,5.81513,58000000.0
2006-08-02 08:45:00,5.81591,5.81696,5.81384,5.81589,76000000.0
2006-08-02 08:50:00,5.816,5.81811,5.8149,5.81606,81000000.0
2006-08-02 08:55:00,5.81452,5.81616,5.81306,5.81471,70000000.0
2006-08-02 09:00:00,5.81448,5.81486,5.81172,5.8146,62000000.0
2006-08-02 09:05:00,5.81466,5.81546,5.81252,5.81281,66000000.0
2006-08-02 09:10:00,5.81264,5.81426,5.81147,5.81282,67000000.0
2006-08-02 09:15:00,5.81333,5.81494,5.81197,5.81318,72000000.0
2006-08-02 09:20:00,5.81332,5.81644,5.81306,5.8163,74000000.0
2006-08-02 09:25:00,5.81653,5.8179,5.81502,5.81705,68000000.0
2006-08-02 09:30:00,5.81749,5.81808,5.81519,5.81594,69000000.0
2006-08-02 09:35:00,5.81669,5.81669,5.81464,5.8166,85000000.0
2006-08-02 09:40:00,5.81643,5.81716,5.81462,5.81523,74000000.0
2006-08-02 09:45:00,5.81653,5.81782,5.81484,5.81782,76000000.0
2006-08-02 09:50:00,5.8175,5.81865,5.81575,5.8169,74000000.0
2006-08-02 09:55:00,5.81767,5.82047,5.81715,5.8201,68000000.0
2006-08-02 10:00:00,5.82059,5.82059,5.81737,5.81945,75000000.0
2006-08-02 10:05:00,5.82007,5.82073,5.81859,5.8198,50000000.0
2006-08-02 10:10:00,5.81952,5.81998,5.81792,5.81976,70000000.0
2006-08-02 10:15:00,5.82007,5.82007,5.81702,5.81893,74000000.0
2006-08-02 10:20:00,5.81736,5.81903,5.81698,5.81873,60000000.0
2006-08-02 10:25:00,5.81805,5.8195,5.81748,5.81864,60000000.0
2006-08-02 10:30:00,5.81865,5.82326,5.81748,5.82326,57000000.0
2006-08-02 10:35:00,5.82325,5.82325,5.81827,5.81913,72000000.0
2006-08-02 10:40:00,5.82033,5.82155,5.8191,5.82098,62000000.0
2006-08-02 10:45:00,5.82051,5.82276,5.81928,5.82146,55000000.0
2006-08-02 10:50:00,5.82144,5.82325,5.82079,5.82081,72000000.0
2006-08-02 10:55:00,5.82075,5.82316,5.82067,5.82294,49000000.0
2006-08-02 11:00:00,5.82347,5.82416,5.82054,5.82196,61000000.0
2006-08-02 11:05:00,5.82254,5.82322,5.82046,5.82195,71000000.0
2006-08-02 11:10:00,5.82197,5.82272,5.82102,5.82213,67000000.0
2006-08-02 11:15:00,5.82222,5.82436,5.82091,5.82404,63000000.0
2006-08-02 11:20:00,5.82436,5.82642,5.8225,5.82277,76000000.0
2006-08-02 11:25:00,5.82307,5.82414,5.82146,5.82319,64000000.0
2006-08-02 11:30:00,5.82196,5.82319,5.82051,5.82149,74000000.0
2006-08-02 11:35:00,5.82106,5.82396,5.82025,5.82241,60000000.0
2006-08-02 11:40:00,5.82233,5.82307,5.8205,5.82116,64000000.0
2006-08-02 11:45:00,5.82112,5.82328,5.82087,5.82199,62000000.0
2006-08-02 11:50:00,5.82213,5.82213,5.81895,5.82083,68000000.0
2006-08-02 11:55:00,5.8207,5.822,5.82046,5.82073,52000000.0
2006-08-02 12:00:00,5.82041,5.82224,5.82017,5.82124,63000000.0
2006-08-02 12:05:00,5.82173,5.82218,5.82021,5.82092,61000000.0
2006-08-02 12:10:00,5.82047,5.82248,5.82045,5.82066,63000000.0
2006-08-02 12:15:00,5.82054,5.82217,5.82041,5.8217,56000000.0
2006-08-02 12:20:00,5.82193,5.82193,5.8196,5.82011,70000000.0
2006-08-02 12:25:00,5.82018,5.82221,5.81948,5.82196,57000000.0
2006-08-02 12:30:00,5.82205,5.82297,5.8208,5.82225,61000000.0
2006-08-02 12:35:00,5.82175,5.82292,5.82051,5.82168,64000000.0
2006-08-02 12:40:00,5.8221,5.82277,5.81972,5.82209,70000000.0
2006-08-02 12:45:00,5.8226,5.82369,5.82161,5.82233,65000000.0
2006-08-02 12:50:00,5.82229,5.82309,5.821,5.82309,66000000.0
2006-08-02 12:55:00,5.82323,5.82465,5.82232,5.82357,62000000.0
2006-08-02 13:00:00,5.82339,5.82494,5.82204,5.82293,81000000.0
2006-08-02 13:05:00,5.82376,5.82569,5.82244,5.82342,77000000.0
2006-08-02 13:10:00,5.82243,5.82391,5.82172,5.82172,79000000.0
2006-08-02 13:15:00,5.82256,5.82514,5.82214,5.82373,63000000.0
2006-08-02 13:20:00,5.82348,5.82448,5.82119,5.82195,78000000.0
2006-08-02 13:25:00,5.82204,5.82316,5.82112,5.8224,62000000.0
2006-08-02 13:30:00,5.82176,5.82379,5.82153,5.82351,55000000.0
2006-08-02 13:35:00,5.82359,5.8237,5.82117,5.82142,65000000.0
2006-08-02 13:40:00,5.82183,5.82373,5.82179,5.82373,55000000.0
2006-08-02 13:45:00,5.82381,5.82624,5.82311,5.82416,64000000.0
2006-08-02 13:50:00,5.82408,5.82479,5.82309,5.82311,58000000.0
2006-08-02 13:55:00,5.82298,5.82487,5.82261,5.8239,59000000.0
2006-08-02 14:00:00,5.82363,5.82392,5.82214,5.8235,72000000.0
2006-08-02 14:05:00,5.82319,5.8247,5.82194,5.82445,60000000.0
2006-08-02 14:10:00,5.82408,5.8254,5.82297,5.82357,56000000.0
2006-08-02 14:15:00,5.82303,5.82303,5.81695,5.81972,76000000.0
2006-08-02 14:20:00,5.81975,5.82527,5.81805,5.82527,52000000.0
2006-08-02 14:25:00,5.82561,5.82795,5.82349,5.82637,65000000.0
2006-08-02 14:30:00,5.82647,5.82732,5.82401,5.82401,60000000.0
2006-08-02 14:35:00,5.82433,5.82579,5.82319,5.82374,63000000.0
2006-08-02 14:40:00,5.82455,5.82476,5.82246,5.82476,77000000.0
2006-08-02 14:45:00,5.8252,5.82552,5.82327,5.82483,56000000.0
2006-08-02 14:50:00,5.82444,5.82569,5.82301,5.82311,60000000.0
2006-08-02 14:55:00,5.82311,5.82451,5.8198,5.82089,71000000.0
2006-08-02 15:00:00,5.82112,5.82393,5.82016,5.82243,76000000.0
2006-08-02 15:05:00,5.82217,5.82319,5.82039,5.82249,68000000.0
2006-08-02 15:10:00,5.8228,5.82321,5.81905,5.81987,61000000.0
2006-08-02 15:15:00,5.81869,5.81985,5.81694,5.8171,68000000.0
2006-08-02 15:20:00,5.817,5.81763,5.81531,5.81581,59000000.0
2006-08-02 15:25:00,5.81592,5.81684,5.8138,5.81515,71000000.0
2006-08-02 15:30:00,5.81541,5.81748,5.81455,5.81724,68000000.0
2006-08-02 15:35:00,5.81728,5.81815,5.81502,5.81502,52000000.0
2006-08-02 15:40:00,5.8157,5.81892,5.81515,5.81841,62000000.0
2006-08-02 15:45:00,5.81812,5.82114,5.81698,5.8179,81000000.0
2006-08-02 15:50:00,5.81781,5.82097,5.8173,5.82028,75000000.0
2006-08-02 15:55:00,5.81942,5.8222,5.81942,5.8222,74000000.0
2006-08-02 16:00:00,5.82213,5.82213,5.81864,5.82061,61000000.0
2006-08-02 16:05:00,5.81937,5.82079,5.81795,5.82043,70000000.0
2006-08-02 16:10:00,5.81978,5.82106,5.81764,5.82063,64000000.0
2006-08-02 16:15:00,5.82073,5.82118,5.81875,5.82034,66000000.0
2006-08-02 16:20:00,5.82066,5.82149,5.81875,5.82005,65000000.0
2006-08-02 16:25:00,5.8205,5.8205,5.81699,5.81932,51000000.0
2006-08-02 16:30:00,5.81831,5.82007,5.81688,5.81716,53000000.0
2006-08-02 16:35:00,5.81772,5.81846,5.8158,5.81711,78000000.0
2006-08-02 16:40:00,5.81663,5.81771,5.81434,5.8162,86000000.0
2006-08-02 16:45:00,5.81505,5.81665,5.81289,5.81578,59000000.0
2006-08-02 16:50:00,5.81568,5.81814,5.8151,5.81793,66000000.0
2006-08-02 16:55:00,5.81835,5.8194,5.81672,5.81672,52000000.0
2006-08-02 17:00:00,5.81693,5.82358,5.81693,5.82358,62000000.0
2006-08-02 17:05:00,5.82425,5.82951,5.82372,5.82556,73000000.0
2006-08-02 17:10:00,5.82491,5.82829,5.8245,5.8279,57000000.0
2006-08-02 17:15:00,5.82684,5.82915,5.82567,5.82727,71000000.0
2006-08-02 17:20:00,5.82769,5.82774,5.8246,5.82569,55000000.0
2006-08-02 17:25:00,5.82569,5.82594,5.82239,5.82468,62000000.0
2006-08-02 17:30:00,5.82476,5.82521,5.82052,5.82201,63000000.0
2006-08-02 17:35:00,5.82309,5.82409,5.82207,5.82319,64000000.0
2006-08-02 17:40:00,5.82296,5.8251,5.82122,5.8251,76000000.0
2006-08-02 17:45:00,5.82548,5.82595,5.82254,5.82413,60000000.0
2006-08-02 17:50:00,5.82409,5.82508,5.8222,5.82378,86000000.0
2006-08-02 17:55:00,5.82399,5.82492,5.82269,5.82301,66000000.0
2006-08-02 18:00:00,5.82322,5.82557,5.82316,5.82452,72000000.0
2006-08-02 18:05:00,5.82418,5.82764,5.82418,5.82718,73000000.0
2006-08-02 18:10:00,5.82685,5.82965,5.82624,5.82744,58000000.0
2006-08-02 18:15:00,5.8275,5.82876,5.82639,5.82737,61000000.0
2006-08-02 18:20:00,5.82754,5.83073,5.82659,5.83073,63000000.0
2006-08-02 18:25:00,5.83093,5.83369,5.82985,5.83021,67000000.0
2006-08-02 18:30:00,5.83104,5.8314,5.8274,5.82898,65000000.0
2006-08-02 18:35:00,5.82888,5.82888,5.82457,5.8258,76000000.0
2006-08-02 18:40:00,5.8252,5.8266,5.8239,5.82636,67000000.0
2006-08-02 18:45:00,5.82619,5.82752,5.82385,5.82385,66000000.0
2006-08-02 18:50:00,5.82435,5.82589,5.82377,5.82492,63000000.0
2006-08-02 18:55:00,5.82533,5.82601,5.82344,5.82349,71000000.0
2006-08-02 19:00:00,5.82335,5.82498,5.82188,5.82296,70000000.0
2006-08-02 19:05:00,5.82289,5.82511,5.82279,5.82484,76000000.0
2006-08-02 19:10:00,5.8249,5.82496,5.82263,5.82447,68000000.0
2006-08-02 19:15:00,5.82418,5.82527,5.82296,5.8252,61000000.0
2006-08-02 19:20:00,5.82507,5.8255,5.82358,5.82426,72000000.0
2006-08-02 19:25:00,5.82382,5.8256,5.82263,5.82376,62000000.0
2006-08-02 19:30:00,5.82358,5.82563,5.82302,5.82402,66000000.0
2006-08-02 19:35:00,5.82488,5.82515,5.82346,5.82435,63000000.0
2006-08-02 19:40:00,5.82515,5.82531,5.82364,5.82456,70000000.0
2006-08-02 19:45:00,5.82433,5.8252,5.82304,5.82327,70000000.0
2006-08-02 19:50:00,5.82346,5.82524,5.82303,5.82308,71000000.0
2006-08-02 19:55:00,5.82305,5.82388,5.82126,5.82201,68000000.0
2006-08-02 20:00:00,5.82251,5.82362,5.82175,5.82184,67000000.0
2006-08-02 20:05:00,5.8222,5.82362,5.82119,5.82178,65000000.0
2006-08-02 20:10:00,5.82216,5.82346,5.82088,5.82217,66000000.0
2006-08-02 20:15:00,5.82214,5.82401,5.82192,5.82241,64000000.0
2006-08-02 20:20:00,5.82259,5.82361,5.82196,5.82203,65000000.0
2006-08-02 20:25:00,5.8224,5.82472,5.82168,5.8226,63000000.0
2006-08-02 20:30:00,5.82361,5.82394,5.82254,5.82284,59000000.0
2006-08-02 20:35:00,5.82324,5.8246,5.82191,5.82269,70000000.0
2006-08-02 20:40:00,5.82215,5.82391,5.82066,5.82233,89000000.0
2006-08-02 20:45:00,5.82214,5.82332,5.82148,5.82252,67000000.0
2006-08-02 20:50:00,5.82237,5.82315,5.82028,5.82105,62000000.0
2006-08-02 20:55:00,5.82084,5.82205,5.81957,5.82015,65000000.0
2006-08-02 21:00:00,5.82034,5.82201,5.82011,5.82147,72000000.0
2006-08-02 21:05:00,5.82148,5.82216,5.81934,5.82024,66000000.0
2006-08-02 21:10:00,5.82049,5.82235,5.8196,5.82134,62000000.0
2006-08-02 21:15:00,5.82104,5.8237,5.82064,5.8237,68000000.0
2006-08-02 21:20:00,5.82302,5.82323,5.82125,5.82204,52000000.0
2006-08-02 21:25:00,5.82232,5.82578,5.82231,5.82578,58000000.0
2006-08-02 21:30:00,5.82583,5.82693,5.82428,5.82615,59000000.0
2006-08-02 21:35:00,5.82704,5.82729,5.82424,5.82693,88000000.0
2006-08-02 21:40:00,5.82578,5.82966,5.82569,5.82779,65000000.0
2006-08-02 21:45:00,5.82749,5.83191,5.82743,5.8319,62000000.0
2006-08-02 21:50:00,5.83014,5.83174,5.82883,5.83042,62000000.0
2006-08-02 21:55:00,5.829,5.83083,5.82751,5.82856,72000000.0
2006-08-02 22:00:00,5.82798,5.82961,5.82755,5.8283,79000000.0
2006-08-02 22:05:00,5.82885,5.82992,5.82805,5.82971,67000000.0
2006-08-02 22:10:00,5.83006,5.8303,5.82745,5.82797,64000000.0
2006-08-02 22:15:00,5.82838,5.83068,5.82838,5.82926,69000000.0
2006-08-02 22:20:00,5.83107,5.83271,5.82965,5.83046,69000000.0
2006-08-02 22:25:00,5.83016,5.83161,5.82838,5.82838,63000000.0
2006-08-02 22:30:00,5.82846,5.83086,5.82846,5.82902,60000000.0
2006-08-02 22:35:00,5.82952,5.83087,5.8289,5.83025,56000000.0
2006-08-02 22:40:00,5.82873,5.8309,5.8284,5.82941,63000000.0
2006-08-02 22:45:00,5.82911,5.83057,5.82834,5.82987,68000000.0
2006-08-02 22:50:00,5.82992,5.83018,5.82794,5.82881,70000000.0
2006-08-02 22:55:00,5.82896,5.83005,5.82695,5.82823,64000000.0
2006-08-02 23:00:00,5.82842,5.82878,5.82655,5.82752,68000000.0
2006-08-02 23:05:00,5.82717,5.8279,5.82612,5.82784,60000000.0
2006-08-02 23:10:00,5.82695,5.82865,5.82602,5.82602,66000000.0
2006-08-02 23:15:00,5.82624,5.82891,5.82624,5.82725,65000000.0
2006-08-02 23:20:00,5.82756,5.82979,5.82756,5.82889,66000000.0
2006-08-02 23:25:00,5.82909,5.8293,5.82618,5.82618,64000000.0
2006-08-02 23:30:00,5.827,5.82939,5.827,5.82935,72000000.0
2006-08-02 23:35:00,5.82924,5.82924,5.82741,5.82877,62000000.0
2006-08-02 23:40:00,5.82822,5.82855,5.82616,5.82729,80000000.0
2006-08-02 23:45:00,5.82698,5.82777,5.8267,5.82689,76000000.0
2006-08-02 23:50:00,5.8265,5.82771,5.82558,5.82592,67000000.0
2006-08-02 23:55:00,5.82559,5.82774,5.82537,5.82586,76000000.0
2006-08-03 00:00:00,5.82634,5.82782,5.82512,5.82627,70000000.0
2006-08-03 00:05:00,5.82503,5.82713,5.82473,5.82596,62000000.0
2006-08-03 00:10:00,5.82603,5.82759,5.8247,5.82533,63000000.0
2006-08-03 00:15:00,5.82596,5.82686,5.82491,5.82543,65000000.0
2006-08-03 00:20:00,5.82512,5.82643,5.82508,5.8258,60000000.0
2006-08-03 00:25:00,5.82565,5.82706,5.8249,5.82553,66000000.0
2006-08-03 00:30:00,5.82642,5.82718,5.82482,5.82696,64000000.0
2006-08-03 00:35:00,5.82678,5.82817,5.82621,5.82768,80000000.0
2006-08-03 00:40:00,5.82738,5.82758,5.82548,5.82599,61000000.0
2006-08-03 00:45:00,5.82536,5.82727,5.82483,5.82587,63000000.0
2006-08-03 00:50:00,5.82562,5.82756,5.82461,5.82597,60000000.0
2006-08-03 00:55:00,5.82557,5.82717,5.82474,5.82531,66000000.0
2006-08-03 01:00:00,5.82599,5.82739,5.82567,5.82648,63000000.0
2006-08-03 01:05:00,5.82545,5.82674,5.82458,5.82469,70000000.0
2006-08-03 01:10:00,5.82485,5.82639,5.82473,5.82626,55000000.0
2006-08-03 01:15:00,5.8267,5.82745,5.8248,5.82652,63000000.0
2006-08-03 01:20:00,5.82691,5.82722,5.82495,5.825,59000000.0
2006-08-03 01:25:00,5.82515,5.82676,5.82489,5.82519,70000000.0
2006-08-03 01:30:00,5.8253,5.82737,5.82515,5.82709,68000000.0
2006-08-03 01:35:00,5.82683,5.82721,5.82444,5.82584,71000000.0
2006-08-03 01:40:00,5.82508,5.82775,5.82478,5.82658,72000000.0
2006-08-03 01:45:00,5.82722,5.82722,5.82454,5.82538,68000000.0
2006-08-03 01:50:00,5.82574,5.82768,5.82503,5.82528,67000000.0
2006-08-03 01:55:00,5.82463,5.82649,5.82432,5.82613,61000000.0
2006-08-03 02:00:00,5.82599,5.82599,5.82359,5.82371,69000000.0
2006-08-03 02:05:00,5.82363,5.82646,5.82359,5.82618,73000000.0
2006-08-03 02:10:00,5.82534,5.82744,5.82473,5.82615,74000000.0
2006-08-03 02:15:00,5.82673,5.83075,5.8259,5.82884,70000000.0
2006-08-03 02:20:00,5.82892,5.83835,5.82873,5.83705,74000000.0
2006-08-03 02:25:00,5.83754,5.83754,5.83372,5.83473,59000000.0
2006-08-03 02:30:00,5.83423,5.83611,5.83305,5.83506,64000000.0
2006-08-03 02:35:00,5.83506,5.84131,5.83455,5.83911,71000000.0
2006-08-03 02:40:00,5.83847,5.83989,5.83651,5.838,69000000.0
2006-08-03 02:45:00,5.83828,5.83969,5.83738,5.83791,69000000.0
2006-08-03 02:50:00,5.83766,5.84166,5.83699,5.83887,66000000.0
2006-08-03 02:55:00,5.84064,5.84235,5.83899,5.84083,65000000.0
2006-08-03 03:00:00,5.84112,5.84246,5.84042,5.84163,67000000.0
2006-08-03 03:05:00,5.84187,5.84277,5.84014,5.84194,68000000.0
2006-08-03 03:10:00,5.84208,5.84708,5.8414,5.84662,80000000.0
2006-08-03 03:15:00,5.84737,5.84871,5.845,5.845,50000000.0
2006-08-03 03:20:00,5.84513,5.84597,5.84276,5.84362,62000000.0
2006-08-03 03:25:00,5.84448,5.84529,5.84057,5.84092,71000000.0
2006-08-03 03:30:00,5.84101,5.84317,5.84004,5.84167,68000000.0
2006-08-03 03:35:00,5.84199,5.84479,5.84045,5.84289,60000000.0
2006-08-03 03:40:00,5.84282,5.84368,5.84056,5.84125,82000000.0
2006-08-03 03:45:00,5.84061,5.84381,5.84061,5.84101,53000000.0
2006-08-03 03:50:00,5.84075,5.84239,5.84056,5.84149,74000000.0
2006-08-03 03:55:00,5.84192,5.84288,5.84062,5.84134,63000000.0
2006-08-03 04:00:00,5.84148,5.8429,5.84035,5.84218,70000000.0
2006-08-03 04:05:00,5.84197,5.84261,5.84073,5.84239,66000000.0
2006-08-03 04:10:00,5.84192,5.84223,5.84082,5.84119,77000000.0
2006-08-03 04:15:00,5.84205,5.84211,5.83969,5.83976,57000000.0
2006-08-03 04:20:00,5.83956,5.84144,5.83861,5.84068,62000000.0
2006-08-03 04:25:00,5.84191,5.842,5.83848,5.83879,53000000.0
2006-08-03 04:30:00,5.83875,5.83997,5.83751,5.83751,66000000.0
2006-08-03 04:35:00,5.83738,5.84004,5.83714,5.8381,64000000.0
2006-08-03 04:40:00,5.8383,5.84277,5.8383,5.84095,54000000.0
2006-08-03 04:45:00,5.84129,5.84427,5.84129,5.84284,63000000.0
2006-08-03 04:50:00,5.84267,5.84369,5.84158,5.84326,71000000.0
2006-08-03 04:55:00,5.84289,5.84434,5.84166,5.84166,65000000.0
2006-08-03 05:00:00,5.84216,5.84579,5.8408,5.84414,62000000.0
2006-08-03 05:05:00,5.8449,5.84584,5.84337,5.84338,72000000.0
2006-08-03 05:10:00,5.84321,5.84541,5.84244,5.84327,59000000.0
2006-08-03 05:15:00,5.84413,5.84492,5.84263,5.84312,67000000.0
2006-08-03 05:20:00,5.84304,5.84483,5.84191,5.84216,79000000.0
2006-08-03 05:25:00,5.84155,5.84578,5.84151,5.84541,66000000.0
2006-08-03 05:30:00,5.84591,5.84597,5.84353,5.84371,76000000.0
2006-08-03 05:35:00,5.84377,5.8457,5.84321,5.84566,78000000.0
2006-08-03 05:40:00,5.84434,5.84587,5.84354,5.84388,61000000.0
2006-08-03 05:45:00,5.84539,5.84612,5.84364,5.84377,77000000.0
2006-08-03 05:50:00,5.84375,5.84546,5.84329,5.84433,62000000.0
2006-08-03 05:55:00,5.84324,5.84466,5.84286,5.84288,70000000.0
2006-08-03 06:00:00,5.84307,5.84448,5.84175,5.84271,77000000.0
2006-08-03 06:05:00,5.84232,5.84369,5.84118,5.84203,81000000.0
2006-08-03 06:10:00,5.84183,5.84331,5.84141,5.84178,73000000.0
2006-08-03 06:15:00,5.84226,5.84324,5.84128,5.84209,69000000.0
2006-08-03 06:20:00,5.84192,5.84442,5.84192,5.84301,68000000.0
2006-08-03 06:25:00,5.84263,5.84382,5.84189,5.84297,71000000.0
2006-08-03 06:30:00,5.84377,5.84412,5.8407,5.84074,58000000.0
2006-08-03 06:35:00,5.84075,5.84207,5.83974,5.84027,72000000.0
2006-08-03 06:40:00,5.84061,5.84151,5.83931,5.8396,71000000.0
2006-08-03 06:45:00,5.83987,5.84128,5.83914,5.83993,69000000.0
2006-08-03 06:50:00,5.84031,5.84252,5.8403,5.84185,56000000.0
2006-08-03 06:55:00,5.84165,5.84341,5.841,5.84241,64000000.0
2006-08-03 07:00:00,5.84316,5.84403,5.84209,5.84403,58000000.0
2006-08-03 07:05:00,5.84368,5.84539,5.84267,5.84367,59000000.0
2006-08-03 07:10:00,5.84454,5.84513,5.8425,5.84387,82000000.0
2006-08-03 07:15:00,5.84428,5.84442,5.84191,5.84217,80000000.0
2006-08-03 07:20:00,5.84256,5.84431,5.84248,5.84406,76000000.0
2006-08-03 07:25:00,5.84416,5.84432,5.84143,5.84221,78000000.0
2006-08-03 07:30:00,5.84189,5.84299,5.84125,5.84268,61000000.0
2006-08-03 07:35:00,5.84306,5.84361,5.84056,5.84218,63000000.0
2006-08-03 07:40:00,5.84167,5.8436,5.84061,5.84275,55000000.0
2006-08-03 07:45:00,5.84351,5.84519,5.84243,5.84325,59000000.0
2006-08-03 07:50:00,5.84304,5.84349,5.84106,5.8424,67000000.0
2006-08-03 07:55:00,5.84238,5.84301,5.84078,5.84102,62000000.0
2006-08-03 08:00:00,5.8424,5.84347,5.84091,5.84195,65000000.0
2006-08-03 08:05:00,5.84197,5.84456,5.84197,5.84302,73000000.0
2006-08-03 08:10:00,5.84264,5.8439,5.84153,5.84325,58000000.0
2006-08-03 08:15:00,5.84282,5.84307,5.84049,5.84067,59000000.0
2006-08-03 08:20:00,5.84049,5.84187,5.83911,5.84111,64000000.0
2006-08-03 08:25:00,5.84173,5.84183,5.83916,5.84081,56000000.0
2006-08-03 08:30:00,5.84079,5.84172,5.83814,5.83863,62000000.0
2006-08-03 08:35:00,5.8381,5.83976,5.83728,5.83916,56000000.0
2006-08-03 08:40:00,5.83926,5.84042,5.83708,5.83961,58000000.0
2006-08-03 08:45:00,5.84026,5.84078,5.83811,5.83885,76000000.0
2006-08-03 08:50:00,5.8392,5.84018,5.83775,5.83882,81000000.0
2006-08-03 08:55:00,5.83938,5.8399,5.83639,5.83869,70000000.0
2006-08-03 09:00:00,5.83823,5.83863,5.83623,5.83704,62000000.0
2006-08-03 09:05:00,5.83694,5.83734,5.83441,5.83565,66000000.0
2006-08-03 09:10:00,5.83707,5.83728,5.83429,5.83499,67000000.0
2006-08-03 09:15:00,5.83561,5.83686,5.83382,5.83666,72000000.0
2006-08-03 09:20:00,5.83731,5.83851,5.83609,5.83732,74000000.0
2006-08-03 09:25:00,5.83723,5.83832,5.83533,5.83811,68000000.0
2006-08-03 09:30:00,5.83793,5.8395,5.83634,5.8395,69000000.0
2006-08-03 09:35:00,5.83897,5.84008,5.83778,5.83929,85000000.0
2006-08-03 09:40:00,5.83989,5.84061,5.83792,5.8387,74000000.0
2006-08-03 09:45:00,5.8398,5.83986,5.83718,5.8388,76000000.0
2006-08-03 09:50:00,5.83859,5.83951,5.83761,5.83946,74000000.0
2006-08-03 09:55:00,5.8394,5.84034,5.83779,5.8382,68000000.0
2006-08-03 10:00:00,5.83861,5.84044,5.83684,5.83812,75000000.0
2006-08-03 10:05:00,5.8384,5.84014,5.83767,5.83937,50000000.0
2006-08-03 10:10:00,5.83967,5.8405,5.83795,5.83927,70000000.0
2006-08-03 10:15:00,5.83909,5.83918,5.83715,5.83715,74000000.0
2006-08-03 10:20:00,5.83713,5.83958,5.83713,5.83939,60000000.0
2006-08-03 10:25:00,5.83904,5.83919,5.83693,5.83874,60000000.0
2006-08-03 10:30:00,5.83862,5.84028,5.83773,5.83944,57000000.0
2006-08-03 10:35:00,5.83913,5.84023,5.83717,5.83761,72000000.0
2006-08-03 10:40:00,5.83812,5.84054,5.8374,5.84054,62000000.0
2006-08-03 10:45:00,5.8402,5.84054,5.83834,5.83955,55000000.0
2006-08-03 10:50:00,5.83986,5.84068,5.83794,5.83834,72000000.0
2006-08-03 10:55:00,5.83862,5.84024,5.83827,5.83964,49000000.0
2006-08-03 11:00:00,5.83933,5.8403,5.83836,5.83926,61000000.0
2006-08-03 11:05:00,5.83911,5.84101,5.83859,5.83894,71000000.0
2006-08-03 11:10:00,5.83878,5.84014,5.8382,5.83916,67000000.0
2006-08-03 11:15:00,5.83889,5.83984,5.83703,5.83921,63000000.0
2006-08-03 11:20:00,5.83918,5.84019,5.83741,5.83992,76000000.0
2006-08-03 11:25:00,5.84,5.84086,5.83823,5.83976,64000000.0
2006-08-03 11:30:00,5.83875,5.84204,5.83875,5.83926,74000000.0
2006-08-03 11:35:00,5.83927,5.84199,5.83879,5.84197,60000000.0
2006-08-03 11:40:00,5.84165,5.84329,5.84009,5.84253,64000000.0
2006-08-03 11:45:00,5.84241,5.84293,5.83997,5.84034,62000000.0
2006-08-03 11:50:00,5.84069,5.8448,5.84069,5.84455,68000000.0
2006-08-03 11:55:00,5.84513,5.84559,5.84265,5.84307,52000000.0
2006-08-03 12:00:00,5.84314,5.84342,5.84059,5.84206,63000000.0
2006-08-03 12:05:00,5.84154,5.84315,5.84083,5.84246,61000000.0
2006-08-03 12:10:00,5.84219,5.84289,5.84055,5.84265,63000000.0
2006-08-03 12:15:00,5.84279,5.84282,5.84058,5.84173,56000000.0
2006-08-03 12:20:00,5.84239,5.84256,5.84052,5.84228,70000000.0
2006-08-03 12:25:00,5.84216,5.84246,5.84003,5.84205,57000000.0
2006-08-03 12:30:00,5.8423,5.84266,5.83939,5.84133,61000000.0
2006-08-03 12:35:00,5.84164,5.84188,5.84015,5.84105,64000000.0
2006-08-03 12:40:00,5.8412,5.8428,5.84015,5.84222,70000000.0
2006-08-03 12:45:00,5.84297,5.84399,5.84161,5.84341,65000000.0
2006-08-03 12:50:00,5.8437,5.84496,5.84246,5.84308,66000000.0
2006-08-03 12:55:00,5.84311,5.84496,5.84205,5.84461,62000000.0
2006-08-03 13:00:00,5.8427,5.84315,5.83604,5.83896,81000000.0
2006-08-03 13:05:00,5.8376,5.83777,5.83212,5.83436,77000000.0
2006-08-03 13:10:00,5.83536,5.8357,5.832,5.8343,79000000.0
2006-08-03 13:15:00,5.83413,5.8361,5.83098,5.83256,63000000.0
2006-08-03 13:20:00,5.83345,5.83557,5.83285,5.83536,78000000.0
2006-08-03 13:25:00,5.83535,5.83679,5.83383,5.83569,62000000.0
2006-08-03 13:30:00,5.83426,5.83582,5.83334,5.8353,55000000.0
2006-08-03 13:35:00,5.8351,5.8353,5.83316,5.83432,65000000.0
2006-08-03 13:40:00,5.83399,5.83468,5.82992,5.83149,55000000.0
2006-08-03 13:45:00,5.8329,5.83645,5.83202,5.83534,64000000.0
2006-08-03 13:50:00,5.83496,5.83515,5.83108,5.83173,58000000.0
2006-08-03 13:55:00,5.83197,5.83342,5.82984,5.83338,59000000.0
2006-08-03 14:00:00,5.83277,5.83277,5.82831,5.82928,72000000.0
2006-08-03 14:05:00,5.82968,5.83027,5.82796,5.8294,60000000.0
2006-08-03 14:10:00,5.8293,5.8319,5.82714,5.8319,56000000.0
2006-08-03 14:15:00,5.83227,5.83394,5.83121,5.83248,76000000.0
2006-08-03 14:20:00,5.83125,5.83229,5.83,5.8313,52000000.0
2006-08-03 14:25:00,5.83147,5.83167,5.82717,5.82859,65000000.0
2006-08-03 14:30:00,5.82819,5.82819,5.8221,5.82443,60000000.0
2006-08-03 14:35:00,5.82238,5.82253,5.81552,5.81592,63000000.0
2006-08-03 14:40:00,5.81447,5.81469,5.80792,5.80949,77000000.0
2006-08-03 14:45:00,5.80907,5.81307,5.80865,5.81037,56000000.0
2006-08-03 14:50:00,5.81153,5.81458,5.8103,5.81385,60000000.0
2006-08-03 14:55:00,5.81422,5.81557,5.8125,5.815,71000000.0
2006-08-03 15:00:00,5.81495,5.8158,5.81054,5.81105,76000000.0
2006-08-03 15:05:00,5.81132,5.8147,5.81036,5.81397,68000000.0
2006-08-03 15:10:00,5.81437,5.81823,5.81269,5.81507,61000000.0
2006-08-03 15:15:00,5.81538,5.81757,5.81401,5.81577,68000000.0
2006-08-03 15:20:00,5.81782,5.81861,5.81471,5.8161,59000000.0
2006-08-03 15:25:00,5.81668,5.82136,5.81509,5.82109,71000000.0
2006-08-03 15:30:00,5.82054,5.8212,5.81689,5.8177,68000000.0
2006-08-03 15:35:00,5.81831,5.82003,5.81733,5.81929,52000000.0
2006-08-03 15:40:00,5.81872,5.81956,5.81613,5.81638,62000000.0
2006-08-03 15:45:00,5.81652,5.81725,5.81495,5.81662,81000000.0
2006-08-03 15:50:00,5.81722,5.81985,5.81523,5.81844,75000000.0
2006-08-03 15:55:00,5.81763,5.8185,5.81536,5.8185,74000000.0
2006-08-03 16:00:00,5.81737,5.8178,5.81039,5.81605,61000000.0
2006-08-03 16:05:00,5.81389,5.81601,5.81311,5.81497,70000000.0
2006-08-03 16:10:00,5.81369,5.81754,5.81369,5.81643,64000000.0
2006-08-03 16:15:00,5.81578,5.81726,5.81439,5.81674,66000000.0
2006-08-03 16:20:00,5.8162,5.81745,5.81461,5.8161,65000000.0
2006-08-03 16:25:00,5.81511,5.81745,5.81511,5.81665,51000000.0
2006-08-03 16:30:00,5.8162,5.8162,5.81286,5.81504,53000000.0
2006-08-03 16:35:00,5.81502,5.81518,5.81267,5.81503,78000000.0
2006-08-03 16:40:00,5.81538,5.81562,5.81352,5.81515,86000000.0
2006-08-03 16:45:00,5.81515,5.81644,5.81368,5.81539,59000000.0
2006-08-03 16:50:00,5.81595,5.82125,5.81538,5.82123,66000000.0
2006-08-03 16:55:00,5.82243,5.82889,5.82142,5.82781,52000000.0
2006-08-03 17:00:00,5.82772,5.82997,5.82596,5.82703,62000000.0
2006-08-03 17:05:00,5.82739,5.83145,5.82676,5.8312,73000000.0
2006-08-03 17:10:00,5.83244,5.84006,5.82969,5.83754,57000000.0
2006-08-03 17:15:00,5.83686,5.83701,5.83416,5.83528,71000000.0
2006-08-03 17:20:00,5.8357,5.83688,5.83237,5.83393,55000000.0
2006-08-03 17:25:00,5.83408,5.83617,5.83114,5.83124,62000000.0
2006-08-03 17:30:00,5.83079,5.83206,5.82925,5.83184,63000000.0
2006-08-03 17:35:00,5.83144,5.83395,5.82947,5.83048,64000000.0
2006-08-03 17:40:00,5.8298,5.8326,5.82912,5.83061,76000000.0
2006-08-03 17:45:00,5.83012,5.83098,5.82857,5.82892,60000000.0
2006-08-03 17:50:00,5.83056,5.83311,5.8288,5.83195,86000000.0
2006-08-03 17:55:00,5.83167,5.83468,5.83031,5.83349,66000000.0
2006-08-03 18:00:00,5.83233,5.8341,5.83135,5.83331,72000000.0
2006-08-03 18:05:00,5.83388,5.83388,5.82893,5.83018,73000000.0
2006-08-03 18:10:00,5.82989,5.83273,5.82966,5.83219,58000000.0
2006-08-03 18:15:00,5.83149,5.83178,5.82981,5.83003,61000000.0
2006-08-03 18:20:00,5.83103,5.83105,5.82878,5.83053,63000000.0
2006-08-03 18:25:00,5.83041,5.83099,5.82835,5.82925,67000000.0
2006-08-03 18:30:00,5.82798,5.82919,5.82386,5.82459,65000000.0
2006-08-03 18:35:00,5.82423,5.82605,5.823,5.82348,76000000.0
2006-08-03 18:40:00,5.82297,5.82598,5.82297,5.82436,67000000.0
2006-08-03 18:45:00,5.82466,5.8258,5.82292,5.82518,66000000.0
2006-08-03 18:50:00,5.82431,5.82564,5.82385,5.82444,63000000.0
2006-08-03 18:55:00,5.8253,5.8253,5.82111,5.82304,71000000.0
2006-08-03 19:00:00,5.82306,5.82325,5.81915,5.81973,70000000.0
2006-08-03 19:05:00,5.81944,5.82013,5.81764,5.81902,76000000.0
2006-08-03 19:10:00,5.81881,5.82025,5.81815,5.81857,68000000.0
2006-08-03 19:15:00,5.81867,5.8205,5.818,5.81977,61000000.0
2006-08-03 19:20:00,5.82018,5.82169,5.81925,5.81945,72000000.0
2006-08-03 19:25:00,5.82022,5.82363,5.81941,5.82325,62000000.0
2006-08-03 19:30:00,5.82282,5.82421,5.82147,5.82282,66000000.0
2006-08-03 19:35:00,5.8231,5.82416,5.82247,5.82322,63000000.0
2006-08-03 19:40:00,5.82288,5.82427,5.82216,5.82276,70000000.0
2006-08-03 19:45:00,5.82311,5.82425,5.82209,5.82249,70000000.0
2006-08-03 19:50:00,5.82366,5.82369,5.81785,5.81867,71000000.0
2006-08-03 19:55:00,5.81891,5.81949,5.81722,5.81766,68000000.0
2006-08-03 20:00:00,5.81801,5.81877,5.81711,5.81777,67000000.0
2006-08-03 20:05:00,5.8185,5.81875,5.8163,5.81801,65000000.0
2006-08-03 20:10:00,5.81823,5.81985,5.8166,5.81819,66000000.0
2006-08-03 20:15:00,5.8193,5.81968,5.81717,5.81806,64000000.0
2006-08-03 20:20:00,5.81912,5.81922,5.81598,5.8169,65000000.0
2006-08-03 20:25:00,5.81739,5.81765,5.81526,5.81656,63000000.0
2006-08-03 20:30:00,5.81718,5.81751,5.81568,5.81636,59000000.0
2006-08-03 20:35:00,5.81646,5.81844,5.81525,5.81602,70000000.0
2006-08-03 20:40:00,5.81585,5.81797,5.81501,5.81612,89000000.0
2006-08-03 20:45:00,5.81436,5.8157,5.8139,5.81434,67000000.0
2006-08-03 20:50:00,5.81442,5.81682,5.81438,5.81677,62000000.0
2006-08-03 20:55:00,5.81567,5.81841,5.81567,5.81743,65000000.0
2006-08-03 21:00:00,5.81751,5.81927,5.81705,5.81807,72000000.0
2006-08-03 21:05:00,5.81829,5.81919,5.81723,5.81747,66000000.0
2006-08-03 21:10:00,5.81737,5.81948,5.81698,5.81948,62000000.0
2006-08-03 21:15:00,5.81932,5.81994,5.8178,5.81854,68000000.0
2006-08-03 21:20:00,5.81826,5.82062,5.81826,5.8183,52000000.0
2006-08-03 21:25:00,5.81845,5.82081,5.81696,5.81696,58000000.0
2006-08-03 21:30:00,5.81716,5.81916,5.81716,5.81772,59000000.0
2006-08-03 21:35:00,5.81815,5.82013,5.81796,5.81883,88000000.0
2006-08-03 21:40:00,5.81888,5.82098,5.81843,5.81986,65000000.0
2006-08-03 21:45:00,5.81959,5.82152,5.81878,5.81959,62000000.0
2006-08-03 21:50:00,5.82122,5.82124,5.81868,5.82037,62000000.0
2006-08-03 21:55:00,5.8208,5.82119,5.81915,5.81972,72000000.0
2006-08-03 22:00:00,5.81938,5.82067,5.81885,5.81987,79000000.0
2006-08-03 22:05:00,5.81976,5.82142,5.81906,5.82005,67000000.0
2006-08-03 22:10:00,5.81958,5.82114,5.81856,5.81957,64000000.0
2006-08-03 22:15:00,5.8194,5.82103,5.81756,5.81756,69000000.0
2006-08-03 22:20:00,5.81929,5.81964,5.81766,5.81897,69000000.0
2006-08-03 22:25:00,5.81852,5.82026,5.81781,5.82005,63000000.0
2006-08-03 22:30:00,5.81966,5.81998,5.81819,5.81983,60000000.0
2006-08-03 22:35:00,5.81994,5.81996,5.8181,5.8181,56000000.0
2006-08-03 22:40:00,5.81849,5.82115,5.81838,5.81989,63000000.0
2006-08-03 22:45:00,5.81936,5.82054,5.81883,5.81935,68000000.0
2006-08-03 22:50:00,5.82037,5.821,5.81852,5.81919,70000000.0
2006-08-03 22:55:00,5.81957,5.82194,5.81928,5.82158,64000000.0
2006-08-03 23:00:00,5.82181,5.82231,5.82002,5.82036,68000000.0
2006-08-03 23:05:00,5.82019,5.82187,5.81968,5.8209,60000000.0
2006-08-03 23:10:00,5.8195,5.82093,5.81936,5.81954,66000000.0
2006-08-03 23:15:00,5.81963,5.8207,5.81822,5.81946,65000000.0
2006-08-03 23:20:00,5.82018,5.82094,5.81925,5.82012,66000000.0
2006-08-03 23:25:00,5.81971,5.82149,5.81919,5.81996,64000000.0
2006-08-03 23:30:00,5.82021,5.82197,5.82001,5.82058,72000000.0
2006-08-03 23:35:00,5.82063,5.82278,5.82055,5.82208,62000000.0
2006-08-03 23:40:00,5.82206,5.8227,5.82074,5.82231,80000000.0
2006-08-03 23:45:00,5.82246,5.8229,5.8201,5.82023,76000000.0
2006-08-03 23:50:00,5.82026,5.82241,5.81966,5.82209,67000000.0
2006-08-03 23:55:00,5.82179,5.82189,5.81947,5.82024,76000000.0
2006-08-04 00:00:00,5.81997,5.82159,5.81877,5.81982,70000000.0
2006-08-04 00:05:00,5.82096,5.82114,5.81861,5.81892,62000000.0
2006-08-04 00:10:00,5.81876,5.82015,5.81846,5.81943,63000000.0
2006-08-04 00:15:00,5.81895,5.82044,5.81824,5.81966,65000000.0
2006-08-04 00:20:00,5.81967,5.82225,5.81922,5.8213,60000000.0
2006-08-04 00:25:00,5.82122,5.82319,5.82061,5.82216,66000000.0
2006-08-04 00:30:00,5.822,5.82283,5.82068,5.82137,64000000.0
2006-08-04 00:35:00,5.82128,5.82556,5.82128,5.82416,80000000.0
2006-08-04 00:40:00,5.82396,5.82546,5.82263,5.82546,61000000.0
2006-08-04 00:45:00,5.82602,5.82602,5.82271,5.82291,63000000.0
2006-08-04 00:50:00,5.82362,5.82372,5.82138,5.8217,60000000.0
2006-08-04 00:55:00,5.82238,5.82474,5.82238,5.82299,66000000.0
2006-08-04 01:00:00,5.8232,5.82408,5.82159,5.82159,63000000.0
2006-08-04 01:05:00,5.82224,5.82473,5.82159,5.82253,70000000.0
2006-08-04 01:10:00,5.82374,5.82695,5.823,5.82679,55000000.0
2006-08-04 01:15:00,5.8267,5.82815,5.82562,5.82653,63000000.0
2006-08-04 01:20:00,5.82658,5.8277,5.82497,5.82497,59000000.0
2006-08-04 01:25:00,5.82544,5.82921,5.82544,5.82777,70000000.0
2006-08-04 01:30:00,5.82719,5.82903,5.82591,5.82767,68000000.0
2006-08-04 01:35:00,5.827,5.82868,5.82633,5.82845,71000000.0
2006-08-04 01:40:00,5.8276,5.82803,5.82481,5.82563,72000000.0
2006-08-04 01:45:00,5.82602,5.82719,5.82423,5.82495,68000000.0
2006-08-04 01:50:00,5.82445,5.82689,5.82415,5.82546,67000000.0
2006-08-04 01:55:00,5.82592,5.82592,5.82117,5.82141,61000000.0
2006-08-04 02:00:00,5.8226,5.82452,5.82136,5.82452,69000000.0
2006-08-04 02:05:00,5.82396,5.82473,5.82236,5.82271,73000000.0
2006-08-04 02:10:00,5.8228,5.82459,5.82206,5.82264,74000000.0
2006-08-04 02:15:00,5.82324,5.82371,5.82034,5.82043,70000000.0
2006-08-04 02:20:00,5.821,5.82314,5.82066,5.82236,74000000.0
2006-08-04 02:25:00,5.82213,5.82326,5.82036,5.82187,59000000.0
2006-08-04 02:30:00,5.82149,5.82425,5.82057,5.82368,64000000.0
2006-08-04 02:35:00,5.8238,5.82584,5.82183,5.82314,71000000.0
2006-08-04 02:40:00,5.82309,5.82334,5.81976,5.82062,69000000.0
2006-08-04 02:45:00,5.82035,5.82146,5.81887,5.82024,69000000.0
2006-08-04 02:50:00,5.81987,5.8222,5.81959,5.82153,66000000.0
2006-08-04 02:55:00,5.82206,5.82285,5.82039,5.82214,65000000.0
2006-08-04 03:00:00,5.82098,5.82189,5.81859,5.81883,67000000.0
2006-08-04 03:05:00,5.82006,5.82103,5.81817,5.82038,68000000.0
2006-08-04 03:10:00,5.81989,5.82091,5.81876,5.81887,80000000.0
2006-08-04 03:15:00,5.81865,5.82094,5.81865,5.81899,50000000.0
2006-08-04 03:20:00,5.81992,5.82068,5.81901,5.81985,62000000.0
2006-08-04 03:25:00,5.81987,5.8204,5.81846,5.81933,71000000.0
2006-08-04 03:30:00,5.81901,5.82041,5.81836,5.8186,68000000.0
2006-08-04 03:35:00,5.81925,5.8199,5.8173,5.81813,60000000.0
2006-08-04 03:40:00,5.81763,5.81937,5.8172,5.81757,82000000.0
2006-08-04 03:45:00,5.81784,5.81901,5.81697,5.81828,53000000.0
2006-08-04 03:50:00,5.81811,5.8192,5.81697,5.81777,74000000.0
2006-08-04 03:55:00,5.81898,5.81939,5.81675,5.81728,63000000.0
2006-08-04 04:00:00,5.81703,5.81971,5.81692,5.81692,70000000.0
2006-08-04 04:05:00,5.81667,5.81923,5.81659,5.8182,66000000.0
2006-08-04 04:10:00,5.81818,5.82078,5.81818,5.81975,77000000.0
2006-08-04 04:15:00,5.82089,5.82089,5.81871,5.81978,57000000.0
2006-08-04 04:20:00,5.81983,5.8225,5.81983,5.82083,62000000.0
2006-08-04 04:25:00,5.82286,5.82349,5.82051,5.82051,53000000.0
2006-08-04 04:30:00,5.82047,5.82282,5.82047,5.82258,66000000.0
2006-08-04 04:35:00,5.82256,5.82455,5.8208,5.82427,64000000.0
2006-08-04 04:40:00,5.82487,5.82506,5.82279,5.82401,54000000.0
2006-08-04 04:45:00,5.82389,5.82546,5.82263,5.82463,63000000.0
2006-08-04 04:50:00,5.82441,5.82601,5.82293,5.82484,71000000.0
2006-08-04 04:55:00,5.8246,5.82604,5.82293,5.823,65000000.0
2006-08-04 05:00:00,5.82327,5.82513,5.82311,5.82385,62000000.0
2006-08-04 05:05:00,5.82451,5.82548,5.82268,5.82284,72000000.0
2006-08-04 05:10:00,5.82252,5.8251,5.82229,5.82294,59000000.0
2006-08-04 05:15:00,5.82256,5.82427,5.82218,5.82303,67000000.0
2006-08-04 05:20:00,5.8227,5.82472,5.82264,5.82334,79000000.0
2006-08-04 05:25:00,5.8233,5.82504,5.82219,5.82324,66000000.0
2006-08-04 05:30:00,5.82301,5.8246,5.82206,5.82301,76000000.0
2006-08-04 05:35:00,5.82269,5.82429,5.82172,5.82172,78000000.0
2006-08-04 05:40:00,5.82196,5.82375,5.82122,5.82292,61000000.0
2006-08-04 05:45:00,5.82304,5.82387,5.82175,5.82275,77000000.0
2006-08-04 05:50:00,5.82403,5.82403,5.82159,5.82166,62000000.0
2006-08-04 05:55:00,5.82171,5.82352,5.82164,5.82233,70000000.0
2006-08-04 06:00:00,5.8227,5.82412,5.82208,5.82344,77000000.0
2006-08-04 06:05:00,5.82328,5.8243,5.82154,5.82249,81000000.0
2006-08-04 06:10:00,5.82339,5.82382,5.82116,5.82144,73000000.0
2006-08-04 06:15:00,5.82133,5.82387,5.82129,5.8232,69000000.0
2006-08-04 06:20:00,5.82258,5.82385,5.82155,5.8225,68000000.0
2006-08-04 06:25:00,5.82195,5.82313,5.82132,5.82181,71000000.0
2006-08-04 06:30:00,5.82304,5.8238,5.82143,5.82321,58000000.0
2006-08-04 06:35:00,5.82162,5.82305,5.82152,5.82186,72000000.0
2006-08-04 06:40:00,5.8218,5.82192,5.82154,5.8218,71000000.0
2006-08-04 06:45:00,5.82214,5.824,5.82196,5.82301,69000000.0
2006-08-04 06:50:00,5.82309,5.82358,5.8215,5.8217,56000000.0
2006-08-04 06:55:00,5.82163,5.82405,5.82142,5.82321,64000000.0
2006-08-04 07:00:00,5.82262,5.82435,5.82231,5.82341,58000000.0
2006-08-04 07:05:00,5.82344,5.82397,5.82221,5.82337,59000000.0
2006-08-04 07:10:00,5.82344,5.82464,5.82182,5.82411,82000000.0
2006-08-04 07:15:00,5.8247,5.8247,5.82255,5.82326,80000000.0
2006-08-04 07:20:00,5.82311,5.8243,5.82197,5.82318,76000000.0
2006-08-04 07:25:00,5.82315,5.82368,5.82215,5.82289,78000000.0
2006-08-04 07:30:00,5.82251,5.8229,5.82245,5.82263,61000000.0
2006-08-04 07:35:00,5.82289,5.82314,5.8214,5.82301,63000000.0
2006-08-04 07:40:00,5.82255,5.82382,5.82054,5.82255,55000000.0
2006-08-04 07:45:00,5.82133,5.82281,5.82106,5.82205,59000000.0
2006-08-04 07:50:00,5.82198,5.82282,5.82054,5.8212,67000000.0
2006-08-04 07:55:00,5.82182,5.82215,5.81922,5.8196,62000000.0
2006-08-04 08:00:00,5.82103,5.82273,5.82029,5.82149,65000000.0
2006-08-04 08:05:00,5.82281,5.82463,5.8215,5.82362,73000000.0
2006-08-04 08:10:00,5.82348,5.82472,5.8223,5.82439,58000000.0
2006-08-04 08:15:00,5.82378,5.82501,5.8224,5.82411,59000000.0
2006-08-04 08:20:00,5.82485,5.82678,5.82334,5.82334,64000000.0
2006-08-04 08:25:00,5.82341,5.8258,5.82329,5.82472,56000000.0
2006-08-04 08:30:00,5.82525,5.82586,5.8243,5.82432,62000000.0
2006-08-04 08:35:00,5.82521,5.82635,5.82428,5.82428,56000000.0
2006-08-04 08:40:00,5.82434,5.82558,5.82312,5.82448,58000000.0
2006-08-04 08:45:00,5.82429,5.82587,5.82295,5.82422,76000000.0
2006-08-04 08:50:00,5.82535,5.82654,5.82444,5.82565,81000000.0
2006-08-04 08:55:00,5.82491,5.82621,5.82327,5.82595,70000000.0
2006-08-04 09:00:00,5.8265,5.82889,5.82609,5.82763,62000000.0
2006-08-04 09:05:00,5.82735,5.82784,5.8244,5.82459,66000000.0
2006-08-04 09:10:00,5.82439,5.82779,5.82439,5.82729,67000000.0
2006-08-04 09:15:00,5.82723,5.82723,5.82488,5.82581,72000000.0
2006-08-04 09:20:00,5.82648,5.82778,5.82538,5.82748,74000000.0
2006-08-04 09:25:00,5.82739,5.82825,5.82527,5.82617,68000000.0
2006-08-04 09:30:00,5.82647,5.82759,5.82576,5.82592,69000000.0
2006-08-04 09:35:00,5.82655,5.82761,5.82475,5.82701,85000000.0
2006-08-04 09:40:00,5.82742,5.82765,5.82584,5.82683,74000000.0
2006-08-04 09:45:00,5.82794,5.82907,5.82646,5.82766,76000000.0
2006-08-04 09:50:00,5.82807,5.82983,5.82723,5.82819,74000000.0
2006-08-04 09:55:00,5.82896,5.82909,5.82503,5.82774,68000000.0
2006-08-04 10:00:00,5.82797,5.82829,5.82639,5.82738,75000000.0
2006-08-04 10:05:00,5.82669,5.82669,5.82464,5.82514,50000000.0
2006-08-04 10:10:00,5.82658,5.82687,5.82384,5.82532,70000000.0
2006-08-04 10:15:00,5.82573,5.82709,5.82432,5.82564,74000000.0
2006-08-04 10:20:00,5.82602,5.82641,5.82409,5.82608,60000000.0
2006-08-04 10:25:00,5.82632,5.828,5.8255,5.82717,60000000.0
2006-08-04 10:30:00,5.82738,5.8279,5.82514,5.82739,57000000.0
2006-08-04 10:35:00,5.82739,5.83066,5.82549,5.82982,72000000.0
2006-08-04 10:40:00,5.82959,5.83114,5.82757,5.82933,62000000.0
2006-08-04 10:45:00,5.82969,5.83126,5.82805,5.83126,55000000.0
2006-08-04 10:50:00,5.83073,5.83111,5.82902,5.83003,72000000.0
2006-08-04 10:55:00,5.82975,5.83118,5.82898,5.82904,49000000.0
2006-08-04 11:00:00,5.83002,5.83062,5.82852,5.82881,61000000.0
2006-08-04 11:05:00,5.82938,5.83085,5.82822,5.82822,71000000.0
2006-08-04 11:10:00,5.82852,5.83132,5.82852,5.83092,67000000.0
2006-08-04 11:15:00,5.83064,5.8326,5.82914,5.83075,63000000.0
2006-08-04 11:20:00,5.83152,5.83293,5.83022,5.83178,76000000.0
2006-08-04 11:25:00,5.83202,5.83232,5.83036,5.83075,64000000.0
2006-08-04 11:30:00,5.8317,5.83283,5.82948,5.83145,74000000.0
2006-08-04 11:35:00,5.83161,5.83286,5.82933,5.83286,60000000.0
2006-08-04 11:40:00,5.83182,5.83416,5.83155,5.83164,64000000.0
2006-08-04 11:45:00,5.83285,5.83285,5.8304,5.83155,62000000.0
2006-08-04 11:50:00,5.83194,5.83236,5.82999,5.83075,68000000.0
2006-08-04 11:55:00,5.82921,5.83116,5.82861,5.83075,52000000.0
2006-08-04 12:00:00,5.83199,5.83286,5.83048,5.83269,63000000.0
2006-08-04 12:05:00,5.83213,5.83233,5.82991,5.82991,61000000.0
2006-08-04 12:10:00,5.82945,5.83121,5.82816,5.82932,63000000.0
2006-08-04 12:15:00,5.82856,5.82978,5.82722,5.82879,56000000.0
2006-08-04 12:20:00,5.82817,5.82945,5.82605,5.82707,70000000.0
2006-08-04 12:25:00,5.82763,5.82764,5.8259,5.82716,57000000.0
2006-08-04 12:30:00,5.82712,5.82808,5.82607,5.8269,61000000.0
2006-08-04 12:35:00,5.82625,5.82858,5.82606,5.82858,64000000.0
2006-08-04 12:40:00,5.82807,5.82946,5.82681,5.82802,70000000.0
2006-08-04 12:45:00,5.82761,5.82927,5.82673,5.82673,65000000.0
2006-08-04 12:50:00,5.8273,5.82797,5.82587,5.82728,66000000.0
2006-08-04 12:55:00,5.8278,5.82974,5.82707,5.82915,62000000.0
2006-08-04 13:00:00,5.8296,5.83006,5.82769,5.82987,81000000.0
2006-08-04 13:05:00,5.8303,5.8312,5.82886,5.82989,77000000.0
2006-08-04 13:10:00,5.8298,5.83164,5.82935,5.83063,79000000.0
2006-08-04 13:15:00,5.8292,5.83135,5.82816,5.82975,63000000.0
2006-08-04 13:20:00,5.82862,5.82932,5.82645,5.8282,78000000.0
2006-08-04 13:25:00,5.82802,5.82821,5.82605,5.8274,62000000.0
2006-08-04 13:30:00,5.82732,5.82819,5.82616,5.82784,55000000.0
2006-08-04 13:35:00,5.82739,5.83034,5.82652,5.82826,65000000.0
2006-08-04 13:40:00,5.82863,5.82899,5.82688,5.82816,55000000.0
2006-08-04 13:45:00,5.82828,5.829,5.8252,5.82608,64000000.0
2006-08-04 13:50:00,5.82594,5.82703,5.82387,5.8252,58000000.0
2006-08-04 13:55:00,5.82539,5.82752,5.8242,5.8266,59000000.0
2006-08-04 14:00:00,5.82564,5.82639,5.82387,5.82528,72000000.0
2006-08-04 14:05:00,5.82487,5.82738,5.82356,5.82703,60000000.0
2006-08-04 14:10:00,5.82684,5.82709,5.8245,5.82618,56000000.0
2006-08-04 14:15:00,5.82657,5.82762,5.82512,5.82732,76000000.0
2006-08-04 14:20:00,5.82656,5.82707,5.82368,5.82502,52000000.0
2006-08-04 14:25:00,5.82545,5.82587,5.81746,5.81794,65000000.0
2006-08-04 14:30:00,5.81703,5.81703,5.78942,5.79719,60000000.0
2006-08-04 14:35:00,5.79481,5.79613,5.78563,5.78712,63000000.0
2006-08-04 14:40:00,5.7878,5.79203,5.78668,5.79078,77000000.0
2006-08-04 14:45:00,5.79035,5.79078,5.78472,5.78915,56000000.0
2006-08-04 14:50:00,5.78944,5.79334,5.78756,5.7895,60000000.0
2006-08-04 14:55:00,5.78985,5.7911,5.7858,5.78794,71000000.0
2006-08-04 15:00:00,5.78801,5.79145,5.78621,5.78981,76000000.0
2006-08-04 15:05:00,5.78926,5.79114,5.7871,5.78772,68000000.0
2006-08-04 15:10:00,5.78857,5.7909,5.78608,5.79059,61000000.0
2006-08-04 15:15:00,5.78965,5.79105,5.78733,5.79005,68000000.0
2006-08-04 15:20:00,5.79014,5.79364,5.78923,5.79279,59000000.0
2006-08-04 15:25:00,5.79149,5.79242,5.78873,5.79043,71000000.0
2006-08-04 15:30:00,5.79006,5.79213,5.78722,5.79086,68000000.0
2006-08-04 15:35:00,5.79096,5.79194,5.78856,5.78928,52000000.0
2006-08-04 15:40:00,5.79077,5.79278,5.78949,5.78949,62000000.0
2006-08-04 15:45:00,5.78866,5.78956,5.78553,5.78692,81000000.0
2006-08-04 15:50:00,5.78688,5.78722,5.77793,5.77921,75000000.0
2006-08-04 15:55:00,5.77925,5.78,5.77478,5.77635,74000000.0
2006-08-04 16:00:00,5.77654,5.77794,5.77493,5.77612,61000000.0
2006-08-04 16:05:00,5.77606,5.77751,5.77343,5.77692,70000000.0
2006-08-04 16:10:00,5.77714,5.77868,5.77485,5.778,64000000.0
2006-08-04 16:15:00,5.7786,5.78137,5.77718,5.77972,66000000.0
2006-08-04 16:20:00,5.77922,5.78111,5.77824,5.7803,65000000.0
2006-08-04 16:25:00,5.77934,5.78097,5.77771,5.77951,51000000.0
2006-08-04 16:30:00,5.7801,5.7801,5.77645,5.77714,53000000.0
2006-08-04 16:35:00,5.77796,5.78099,5.77684,5.78092,78000000.0
2006-08-04 16:40:00,5.78142,5.78167,5.77861,5.78124,86000000.0
2006-08-04 16:45:00,5.78011,5.78167,5.7793,5.78026,59000000.0
2006-08-04 16:50:00,5.77951,5.78084,5.77648,5.77648,66000000.0
2006-08-04 16:55:00,5.77682,5.78134,5.77513,5.78086,52000000.0
2006-08-04 17:00:00,5.78224,5.78343,5.7801,5.78132,62000000.0
2006-08-04 17:05:00,5.78112,5.78313,5.7799,5.78305,73000000.0
2006-08-04 17:10:00,5.78378,5.78612,5.78309,5.78524,57000000.0
2006-08-04 17:15:00,5.7837,5.78619,5.78287,5.78419,71000000.0
2006-08-04 17:20:00,5.78485,5.78508,5.78306,5.7841,55000000.0
2006-08-04 17:25:00,5.78343,5.78952,5.78275,5.78583,62000000.0
2006-08-04 17:30:00,5.78603,5.78622,5.78377,5.78469,63000000.0
2006-08-04 17:35:00,5.78455,5.78478,5.77949,5.78029,64000000.0
2006-08-04 17:40:00,5.78158,5.78286,5.77947,5.78221,76000000.0
2006-08-04 17:45:00,5.78236,5.78399,5.78019,5.78242,60000000.0
2006-08-04 17:50:00,5.78206,5.78467,5.7814,5.7838,86000000.0
2006-08-04 17:55:00,5.78322,5.78482,5.78072,5.78155,66000000.0
2006-08-04 18:00:00,5.7808,5.78206,5.77959,5.78047,72000000.0
2006-08-04 18:05:00,5.78055,5.7819,5.77941,5.78097,73000000.0
2006-08-04 18:10:00,5.78125,5.78125,5.77864,5.78012,58000000.0
2006-08-04 18:15:00,5.77891,5.77994,5.77777,5.77947,61000000.0
2006-08-04 18:20:00,5.779,5.78151,5.779,5.77973,63000000.0
2006-08-04 18:25:00,5.78022,5.78227,5.77936,5.78105,67000000.0
2006-08-04 18:30:00,5.78133,5.78245,5.77951,5.7804,65000000.0
2006-08-04 18:35:00,5.78067,5.78181,5.77929,5.78076,76000000.0
2006-08-04 18:40:00,5.78157,5.78259,5.78015,5.78015,67000000.0
2006-08-04 18:45:00,5.78045,5.78227,5.78005,5.78103,66000000.0
2006-08-04 18:50:00,5.78122,5.78193,5.7803,5.78109,63000000.0
2006-08-04 18:55:00,5.78052,5.78166,5.77942,5.78029,71000000.0
2006-08-04 19:00:00,5.78041,5.78208,5.77976,5.78058,70000000.0
2006-08-04 19:05:00,5.7817,5.78333,5.7798,5.78168,76000000.0
2006-08-04 19:10:00,5.78181,5.78258,5.78013,5.78047,68000000.0
2006-08-04 19:15:00,5.77984,5.78143,5.77948,5.7797,61000000.0
2006-08-04 19:20:00,5.77999,5.78288,5.77968,5.78193,72000000.0
2006-08-04 19:25:00,5.78222,5.78323,5.78122,5.78143,62000000.0
2006-08-04 19:30:00,5.78203,5.78324,5.78079,5.78219,66000000.0
2006-08-04 19:35:00,5.78359,5.78486,5.78292,5.78319,63000000.0
2006-08-04 19:40:00,5.78375,5.78521,5.78345,5.78395,70000000.0
2006-08-04 19:45:00,5.78398,5.78547,5.78338,5.7842,70000000.0
2006-08-04 19:50:00,5.78406,5.7851,5.78258,5.78412,71000000.0
2006-08-04 19:55:00,5.78399,5.78542,5.78306,5.78407,68000000.0
2006-08-04 20:00:00,5.78436,5.78509,5.78115,5.7824,67000000.0
2006-08-04 20:05:00,5.78113,5.78205,5.78032,5.78105,65000000.0
2006-08-04 20:10:00,5.78121,5.78416,5.78107,5.78325,66000000.0
2006-08-04 20:15:00,5.78339,5.78434,5.78207,5.78307,64000000.0
2006-08-04 20:20:00,5.78401,5.7844,5.78228,5.78279,65000000.0
2006-08-04 20:25:00,5.78241,5.78449,5.78241,5.78347,63000000.0
2006-08-04 20:30:00,5.78266,5.78431,5.78254,5.78301,59000000.0
2006-08-04 20:35:00,5.78275,5.78454,5.78255,5.78259,70000000.0
2006-08-04 20:40:00,5.78304,5.78573,5.78304,5.78475,89000000.0
2006-08-04 20:45:00,5.78475,5.78667,5.78437,5.78507,67000000.0
2006-08-04 20:50:00,5.7846,5.78754,5.78436,5.7866,62000000.0
2006-08-04 20:55:00,5.7868,5.78803,5.78658,5.78739,65000000.0
2006-08-04 21:00:00,5.78783,5.78829,5.78634,5.78728,72000000.0
2006-08-04 21:05:00,5.78829,5.78982,5.78706,5.78837,66000000.0
2006-08-04 21:10:00,5.78775,5.78924,5.78736,5.78924,62000000.0
2006-08-04 21:15:00,5.78969,5.78969,5.78753,5.78855,68000000.0
2006-08-04 21:20:00,5.78815,5.78934,5.78729,5.78797,52000000.0
2006-08-04 21:25:00,5.78886,5.78886,5.78667,5.78786,58000000.0
2006-08-04 21:30:00,5.78794,5.7881,5.78517,5.78634,59000000.0
2006-08-04 21:35:00,5.78548,5.78694,5.78486,5.78525,88000000.0
2006-08-04 21:40:00,5.78575,5.78825,5.7855,5.78825,65000000.0
2006-08-04 21:45:00,5.78793,5.78827,5.78581,5.78586,62000000.0
2006-08-04 21:50:00,5.78606,5.78836,5.78586,5.78697,62000000.0
2006-08-04 21:55:00,5.78716,5.78957,5.7869,5.78765,72000000.0
2006-08-04 22:00:00,5.78764,5.78885,5.78603,5.78757,79000000.0
2006-08-04 22:05:00,5.78772,5.78902,5.78707,5.78848,67000000.0
2006-08-04 22:10:00,5.78828,5.78948,5.78741,5.78768,64000000.0
2006-08-04 22:15:00,5.7877,5.78938,5.78738,5.78826,69000000.0
2006-08-04 22:20:00,5.78832,5.78914,5.78656,5.78663,69000000.0
2006-08-04 22:25:00,5.78652,5.7883,5.78608,5.78713,63000000.0
2006-08-04 22:30:00,5.78748,5.78824,5.78597,5.78629,60000000.0
2006-08-04 22:35:00,5.78644,5.78861,5.78644,5.78742,56000000.0
2006-08-04 22:40:00,5.78738,5.78932,5.78712,5.78753,63000000.0
2006-08-04 22:45:00,5.78685,5.7893,5.78683,5.78816,68000000.0
2006-08-04 22:50:00,5.78839,5.78974,5.78716,5.78735,70000000.0
2006-08-04 22:55:00,5.7875,5.79031,5.78685,5.79022,64000000.0
2006-08-07 02:00:00,5.78286,5.78595,5.7828,5.78334,69000000.0
2006-08-07 02:05:00,5.78435,5.78688,5.78407,5.78526,73000000.0
2006-08-07 02:10:00,5.78597,5.78715,5.78479,5.78606,74000000.0
2006-08-07 02:15:00,5.78681,5.78813,5.78572,5.78771,70000000.0
2006-08-07 02:20:00,5.78697,5.78882,5.78573,5.7877,74000000.0
2006-08-07 02:25:00,5.78764,5.78826,5.78609,5.7868,59000000.0
2006-08-07 02:30:00,5.78685,5.78749,5.78478,5.78655,64000000.0
2006-08-07 02:35:00,5.78663,5.78707,5.78478,5.78574,71000000.0
2006-08-07 02:40:00,5.78535,5.78627,5.78337,5.78475,69000000.0
2006-08-07 02:45:00,5.78513,5.78602,5.78389,5.78436,69000000.0
2006-08-07 02:50:00,5.78467,5.78639,5.78398,5.78639,66000000.0
2006-08-07 02:55:00,5.78578,5.7863,5.78369,5.78464,65000000.0
2006-08-07 03:00:00,5.78511,5.78566,5.78382,5.78465,67000000.0
2006-08-07 03:05:00,5.78459,5.78609,5.78449,5.78493,68000000.0
2006-08-07 03:10:00,5.7852,5.78644,5.78457,5.78534,80000000.0
2006-08-07 03:15:00,5.78544,5.78565,5.7833,5.78467,50000000.0
2006-08-07 03:20:00,5.78467,5.78671,5.78424,5.78545,62000000.0
2006-08-07 03:25:00,5.78465,5.78622,5.78406,5.78502,71000000.0
2006-08-07 03:30:00,5.78499,5.78642,5.78452,5.78515,68000000.0
2006-08-07 03:35:00,5.787,5.78822,5.78583,5.78694,60000000.0
2006-08-07 03:40:00,5.78661,5.78732,5.78455,5.78594,82000000.0
2006-08-07 03:45:00,5.78526,5.78617,5.78435,5.78523,53000000.0
2006-08-07 03:50:00,5.78487,5.78609,5.78376,5.78463,74000000.0
2006-08-07 03:55:00,5.78464,5.78566,5.78368,5.78461,63000000.0
2006-08-07 04:00:00,5.78464,5.7852,5.78365,5.78421,70000000.0
2006-08-07 04:05:00,5.78416,5.78507,5.78312,5.78404,66000000.0
2006-08-07 04:10:00,5.78397,5.78501,5.78372,5.78443,77000000.0
2006-08-07 04:15:00,5.78443,5.78541,5.78425,5.78458,57000000.0
2006-08-07 04:20:00,5.78452,5.78646,5.78427,5.78544,62000000.0
2006-08-07 04:25:00,5.78541,5.78573,5.78416,5.78504,53000000.0
2006-08-07 04:30:00,5.78556,5.7863,5.78423,5.78462,66000000.0
2006-08-07 04:35:00,5.78448,5.78583,5.78383,5.78505,64000000.0
2006-08-07 04:40:00,5.78475,5.78599,5.7845,5.78508,54000000.0
2006-08-07 04:45:00,5.78508,5.78712,5.78474,5.78593,63000000.0
2006-08-07 04:50:00,5.78584,5.78731,5.78431,5.78656,71000000.0
2006-08-07 04:55:00,5.78631,5.78828,5.78615,5.78827,65000000.0
2006-08-07 05:00:00,5.78738,5.78797,5.78626,5.78681,62000000.0
2006-08-07 05:05:00,5.78741,5.78848,5.78608,5.78673,72000000.0
2006-08-07 05:10:00,5.78719,5.78859,5.78716,5.78843,59000000.0
2006-08-07 05:15:00,5.78836,5.78855,5.78537,5.78589,67000000.0
2006-08-07 05:20:00,5.78602,5.78649,5.78409,5.78428,79000000.0
2006-08-07 05:25:00,5.78478,5.7864,5.78431,5.78487,66000000.0
2006-08-07 05:30:00,5.78503,5.78669,5.78458,5.7856,76000000.0
2006-08-07 05:35:00,5.78574,5.78667,5.78478,5.78545,78000000.0
2006-08-07 05:40:00,5.78554,5.78744,5.78464,5.78717,61000000.0
2006-08-07 05:45:00,5.78686,5.78778,5.78509,5.78678,77000000.0
2006-08-07 05:50:00,5.78733,5.78833,5.78628,5.78706,62000000.0
2006-08-07 05:55:00,5.78729,5.78862,5.78656,5.7884,70000000.0
2006-08-07 06:00:00,5.78815,5.78826,5.78647,5.78762,77000000.0
2006-08-07 06:05:00,5.78716,5.78925,5.78633,5.78925,81000000.0
2006-08-07 06:10:00,5.78843,5.78935,5.78704,5.78812,73000000.0
2006-08-07 06:15:00,5.78972,5.78984,5.78769,5.78917,69000000.0
2006-08-07 06:20:00,5.78844,5.79006,5.78773,5.78869,68000000.0
2006-08-07 06:25:00,5.78874,5.78997,5.78744,5.78811,71000000.0
2006-08-07 06:30:00,5.78792,5.78886,5.78691,5.78782,58000000.0
2006-08-07 06:35:00,5.78757,5.78872,5.7869,5.78781,72000000.0
2006-08-07 06:40:00,5.78745,5.78822,5.78625,5.78686,71000000.0
2006-08-07 06:45:00,5.78682,5.78862,5.78666,5.78742,69000000.0
2006-08-07 06:50:00,5.78729,5.78868,5.78604,5.78682,56000000.0
2006-08-07 06:55:00,5.78705,5.78833,5.786,5.78716,64000000.0
2006-08-07 07:00:00,5.78657,5.78691,5.78513,5.78535,58000000.0
2006-08-07 07:05:00,5.78535,5.78688,5.78437,5.78509,59000000.0
2006-08-07 07:10:00,5.78561,5.78704,5.78482,5.78641,82000000.0
2006-08-07 07:15:00,5.785,5.78799,5.785,5.78636,80000000.0
2006-08-07 07:20:00,5.78662,5.78923,5.78602,5.78748,76000000.0
2006-08-07 07:25:00,5.78755,5.78847,5.78558,5.78665,78000000.0
2006-08-07 07:30:00,5.78577,5.78825,5.78573,5.78664,61000000.0
2006-08-07 07:35:00,5.78691,5.78784,5.78546,5.78617,63000000.0
2006-08-07 07:40:00,5.78558,5.78712,5.78187,5.78524,55000000.0
2006-08-07 07:45:00,5.78517,5.78717,5.78514,5.78706,59000000.0
2006-08-07 07:50:00,5.7869,5.78747,5.78516,5.7864,67000000.0
2006-08-07 07:55:00,5.78605,5.78764,5.78562,5.78698,62000000.0
2006-08-07 08:00:00,5.78715,5.78813,5.78551,5.78813,65000000.0
2006-08-07 08:05:00,5.78821,5.7887,5.78621,5.78704,73000000.0
2006-08-07 08:10:00,5.78661,5.7881,5.7858,5.7858,58000000.0
2006-08-07 08:15:00,5.786,5.78734,5.7839,5.78408,59000000.0
2006-08-07 08:20:00,5.78396,5.78655,5.78381,5.78471,64000000.0
2006-08-07 08:25:00,5.78568,5.78791,5.78455,5.78563,56000000.0
2006-08-07 08:30:00,5.78581,5.7872,5.78438,5.78486,62000000.0
2006-08-07 08:35:00,5.78524,5.78878,5.78495,5.78845,56000000.0
2006-08-07 08:40:00,5.78889,5.78889,5.78614,5.78816,58000000.0
2006-08-07 08:45:00,5.78727,5.78798,5.78572,5.78622,76000000.0
2006-08-07 08:50:00,5.78599,5.78884,5.78591,5.78822,81000000.0
2006-08-07 08:55:00,5.78787,5.79338,5.78722,5.79157,70000000.0
2006-08-07 09:00:00,5.79369,5.79679,5.79283,5.79356,62000000.0
2006-08-07 09:05:00,5.79171,5.7959,5.79156,5.79425,66000000.0
2006-08-07 09:10:00,5.79378,5.79507,5.79235,5.79235,67000000.0
2006-08-07 09:15:00,5.79221,5.7952,5.79189,5.79363,72000000.0
2006-08-07 09:20:00,5.79403,5.79673,5.79322,5.79452,74000000.0
2006-08-07 09:25:00,5.79523,5.79536,5.79286,5.79451,68000000.0
2006-08-07 09:30:00,5.79422,5.79465,5.79255,5.79451,69000000.0
2006-08-07 09:35:00,5.79406,5.79437,5.79123,5.7921,85000000.0
2006-08-07 09:40:00,5.79196,5.79262,5.78819,5.78928,74000000.0
2006-08-07 09:45:00,5.78868,5.79038,5.7875,5.78964,76000000.0
2006-08-07 09:50:00,5.78793,5.78978,5.78724,5.78743,74000000.0
2006-08-07 09:55:00,5.78798,5.78946,5.78628,5.78713,68000000.0
2006-08-07 10:00:00,5.78738,5.79081,5.78686,5.78957,75000000.0
2006-08-07 10:05:00,5.78944,5.79212,5.78915,5.79212,50000000.0
2006-08-07 10:10:00,5.7923,5.79248,5.79083,5.79198,70000000.0
2006-08-07 10:15:00,5.79215,5.79299,5.79041,5.79201,74000000.0
2006-08-07 10:20:00,5.79173,5.79267,5.79085,5.79148,60000000.0
2006-08-07 10:25:00,5.79145,5.79264,5.79016,5.79114,60000000.0
2006-08-07 10:30:00,5.79188,5.79225,5.78934,5.79092,57000000.0
2006-08-07 10:35:00,5.79175,5.79305,5.79061,5.79207,72000000.0
2006-08-07 10:40:00,5.79188,5.79309,5.79097,5.79275,62000000.0
2006-08-07 10:45:00,5.7924,5.79323,5.79113,5.79227,55000000.0
2006-08-07 10:50:00,5.79196,5.79254,5.78879,5.79007,72000000.0
2006-08-07 10:55:00,5.79019,5.79089,5.78865,5.78893,49000000.0
2006-08-07 11:00:00,5.78901,5.7897,5.78805,5.78924,61000000.0
2006-08-07 11:05:00,5.78943,5.79056,5.78829,5.78943,71000000.0
2006-08-07 11:10:00,5.78815,5.79235,5.78809,5.79235,67000000.0
2006-08-07 11:15:00,5.79221,5.79422,5.79143,5.79156,63000000.0
2006-08-07 11:20:00,5.79114,5.79286,5.79114,5.79152,76000000.0
2006-08-07 11:25:00,5.79114,5.79393,5.7908,5.79393,64000000.0
2006-08-07 11:30:00,5.7936,5.79534,5.79239,5.79431,74000000.0
2006-08-07 11:35:00,5.79476,5.79892,5.79365,5.79892,60000000.0
2006-08-07 11:40:00,5.79881,5.79891,5.7958,5.79891,64000000.0
2006-08-07 11:45:00,5.79793,5.7987,5.79679,5.79737,62000000.0
2006-08-07 11:50:00,5.79829,5.79843,5.79619,5.79714,68000000.0
2006-08-07 11:55:00,5.7964,5.79899,5.79618,5.79873,52000000.0
2006-08-07 12:00:00,5.79714,5.79889,5.7964,5.79718,63000000.0
2006-08-07 12:05:00,5.79754,5.79832,5.79605,5.79709,61000000.0
2006-08-07 12:10:00,5.79691,5.79728,5.79282,5.79327,63000000.0
2006-08-07 12:15:00,5.79271,5.79398,5.79174,5.79298,56000000.0
2006-08-07 12:20:00,5.79327,5.79429,5.79231,5.79323,70000000.0
2006-08-07 12:25:00,5.79328,5.79611,5.79301,5.79416,57000000.0
2006-08-07 12:30:00,5.79406,5.79547,5.79342,5.79433,61000000.0
2006-08-07 12:35:00,5.79387,5.79542,5.79327,5.79433,64000000.0
2006-08-07 12:40:00,5.79413,5.79497,5.78978,5.79051,70000000.0
2006-08-07 12:45:00,5.79143,5.79313,5.78966,5.79176,65000000.0
2006-08-07 12:50:00,5.79129,5.79395,5.79109,5.79386,66000000.0
2006-08-07 12:55:00,5.79378,5.79378,5.79091,5.7923,62000000.0
2006-08-07 13:00:00,5.79274,5.79344,5.79118,5.79329,81000000.0
2006-08-07 13:05:00,5.79248,5.79447,5.7915,5.79291,77000000.0
2006-08-07 13:10:00,5.79283,5.7959,5.79252,5.79406,79000000.0
2006-08-07 13:15:00,5.79378,5.79753,5.79343,5.79689,63000000.0
2006-08-07 13:20:00,5.7961,5.79751,5.7948,5.7948,78000000.0
2006-08-07 13:25:00,5.79486,5.79658,5.79431,5.79585,62000000.0
2006-08-07 13:30:00,5.79621,5.79793,5.79476,5.79674,55000000.0
2006-08-07 13:35:00,5.79636,5.79888,5.79627,5.7972,65000000.0
2006-08-07 13:40:00,5.79832,5.79853,5.79457,5.79508,55000000.0
2006-08-07 13:45:00,5.79466,5.79842,5.79438,5.79758,64000000.0
2006-08-07 13:50:00,5.79787,5.79926,5.79705,5.79806,58000000.0
2006-08-07 13:55:00,5.79768,5.79892,5.79656,5.79774,59000000.0
2006-08-07 14:00:00,5.79707,5.80025,5.79677,5.79857,72000000.0
2006-08-07 14:05:00,5.79849,5.80066,5.79825,5.80013,60000000.0
2006-08-07 14:10:00,5.80015,5.80157,5.79928,5.80096,56000000.0
2006-08-07 14:15:00,5.80023,5.80067,5.79728,5.7988,76000000.0
2006-08-07 14:20:00,5.79801,5.79913,5.79684,5.79684,52000000.0
2006-08-07 14:25:00,5.79701,5.79732,5.79434,5.79458,65000000.0
2006-08-07 14:30:00,5.79471,5.79603,5.79404,5.79504,60000000.0
2006-08-07 14:35:00,5.79503,5.79607,5.79261,5.79446,63000000.0
2006-08-07 14:40:00,5.79285,5.79482,5.79224,5.79312,77000000.0
2006-08-07 14:45:00,5.79342,5.79446,5.79183,5.79349,56000000.0
2006-08-07 14:50:00,5.79284,5.79442,5.79201,5.79283,60000000.0
2006-08-07 14:55:00,5.7925,5.79414,5.79103,5.79211,71000000.0
2006-08-07 15:00:00,5.79206,5.79311,5.79069,5.79177,76000000.0
2006-08-07 15:05:00,5.79052,5.79258,5.79032,5.79228,68000000.0
2006-08-07 15:10:00,5.79175,5.79387,5.7903,5.79387,61000000.0
2006-08-07 15:15:00,5.79369,5.79545,5.79288,5.79469,68000000.0
2006-08-07 15:20:00,5.79479,5.79584,5.79359,5.79359,59000000.0
2006-08-07 15:25:00,5.79373,5.795,5.79336,5.79497,71000000.0
2006-08-07 15:30:00,5.79532,5.79541,5.79187,5.79243,68000000.0
2006-08-07 15:35:00,5.79312,5.79344,5.79088,5.79121,52000000.0
2006-08-07 15:40:00,5.79057,5.79212,5.78865,5.78995,62000000.0
2006-08-07 15:45:00,5.78966,5.79027,5.78724,5.78869,81000000.0
2006-08-07 15:50:00,5.78889,5.78958,5.78696,5.78841,75000000.0
2006-08-07 15:55:00,5.78965,5.79263,5.78925,5.79244,74000000.0
2006-08-07 16:00:00,5.793,5.79413,5.79172,5.79223,61000000.0
2006-08-07 16:05:00,5.7905,5.79241,5.79016,5.79233,70000000.0
2006-08-07 16:10:00,5.79222,5.79399,5.79093,5.79153,64000000.0
2006-08-07 16:15:00,5.79276,5.79552,5.79183,5.79406,66000000.0
2006-08-07 16:20:00,5.79522,5.7972,5.79374,5.7942,65000000.0
2006-08-07 16:25:00,5.79542,5.79569,5.79265,5.79265,51000000.0
2006-08-07 16:30:00,5.79274,5.79492,5.7922,5.79422,53000000.0
2006-08-07 16:35:00,5.79395,5.79632,5.79366,5.79454,78000000.0
2006-08-07 16:40:00,5.79433,5.79568,5.79318,5.79355,86000000.0
2006-08-07 16:45:00,5.7936,5.79558,5.79312,5.79485,59000000.0
2006-08-07 16:50:00,5.79459,5.79842,5.79322,5.79793,66000000.0
2006-08-07 16:55:00,5.79809,5.79839,5.79587,5.79652,52000000.0
2006-08-07 17:00:00,5.79579,5.79596,5.79379,5.79472,62000000.0
2006-08-07 17:05:00,5.79465,5.79632,5.79413,5.79604,73000000.0
2006-08-07 17:10:00,5.79625,5.79721,5.79421,5.79598,57000000.0
2006-08-07 17:15:00,5.79687,5.79793,5.79604,5.79754,71000000.0
2006-08-07 17:20:00,5.7973,5.79818,5.79628,5.79685,55000000.0
2006-08-07 17:25:00,5.7976,5.79813,5.79488,5.79553,62000000.0
2006-08-07 17:30:00,5.79498,5.79667,5.79436,5.79645,63000000.0
2006-08-07 17:35:00,5.79533,5.79657,5.79415,5.79473,64000000.0
2006-08-07 17:40:00,5.79472,5.79613,5.79352,5.79449,76000000.0
2006-08-07 17:45:00,5.79492,5.79626,5.79389,5.79389,60000000.0
2006-08-07 17:50:00,5.79433,5.79555,5.79283,5.79384,86000000.0
2006-08-07 17:55:00,5.79346,5.79425,5.79184,5.79245,66000000.0
2006-08-07 18:00:00,5.79307,5.79549,5.79307,5.79549,72000000.0
2006-08-07 18:05:00,5.79619,5.79818,5.79471,5.79645,73000000.0
2006-08-07 18:10:00,5.79623,5.79773,5.79561,5.79731,58000000.0
2006-08-07 18:15:00,5.79649,5.79649,5.79406,5.79525,61000000.0
2006-08-07 18:20:00,5.79535,5.79857,5.7953,5.79708,63000000.0
2006-08-07 18:25:00,5.79762,5.79905,5.79687,5.79795,67000000.0
2006-08-07 18:30:00,5.79789,5.80018,5.79726,5.79814,65000000.0
2006-08-07 18:35:00,5.79906,5.79911,5.79637,5.79713,76000000.0
2006-08-07 18:40:00,5.79693,5.79939,5.79673,5.79881,67000000.0
2006-08-07 18:45:00,5.79861,5.80003,5.79771,5.79862,66000000.0
2006-08-07 18:50:00,5.79792,5.79983,5.79792,5.79868,63000000.0
2006-08-07 18:55:00,5.79895,5.8002,5.79812,5.79812,71000000.0
2006-08-07 19:00:00,5.79943,5.79984,5.79771,5.79855,70000000.0
2006-08-07 19:05:00,5.79895,5.79965,5.79753,5.79926,76000000.0
2006-08-07 19:10:00,5.79877,5.8002,5.79838,5.79919,68000000.0
2006-08-07 19:15:00,5.79974,5.804,5.79923,5.80138,61000000.0
2006-08-07 19:20:00,5.8016,5.80627,5.80051,5.80507,72000000.0
2006-08-07 19:25:00,5.80463,5.80507,5.80235,5.8041,62000000.0
2006-08-07 19:30:00,5.80439,5.80553,5.80253,5.80339,66000000.0
2006-08-07 19:35:00,5.80389,5.80454,5.80291,5.80356,63000000.0
2006-08-07 19:40:00,5.80414,5.80515,5.80319,5.80363,70000000.0
2006-08-07 19:45:00,5.80461,5.80545,5.80313,5.8045,70000000.0
2006-08-07 19:50:00,5.80434,5.80722,5.80434,5.80603,71000000.0
2006-08-07 19:55:00,5.80555,5.80751,5.80523,5.80709,68000000.0
2006-08-07 20:00:00,5.80693,5.80946,5.80635,5.80876,67000000.0
2006-08-07 20:05:00,5.80892,5.80894,5.80485,5.80612,65000000.0
2006-08-07 20:10:00,5.80538,5.80639,5.80366,5.80592,66000000.0
2006-08-07 20:15:00,5.80624,5.80688,5.80444,5.80562,64000000.0
2006-08-07 20:20:00,5.80483,5.80705,5.80444,5.80553,65000000.0
2006-08-07 20:25:00,5.80522,5.80614,5.80419,5.80472,63000000.0
2006-08-07 20:30:00,5.80488,5.80626,5.80359,5.80469,59000000.0
2006-08-07 20:35:00,5.80405,5.80511,5.80282,5.80282,70000000.0
2006-08-07 20:40:00,5.80298,5.80495,5.80292,5.80386,89000000.0
2006-08-07 20:45:00,5.8038,5.80545,5.80316,5.80431,67000000.0
2006-08-07 20:50:00,5.80397,5.80538,5.80371,5.80402,62000000.0
2006-08-07 20:55:00,5.80407,5.80518,5.80225,5.80279,65000000.0
2006-08-07 21:00:00,5.80321,5.80509,5.80164,5.80167,72000000.0
2006-08-07 21:05:00,5.80164,5.80285,5.80016,5.80197,66000000.0
2006-08-07 21:10:00,5.80015,5.80145,5.79967,5.80108,62000000.0
2006-08-07 21:15:00,5.80096,5.8026,5.80016,5.80173,68000000.0
2006-08-07 21:20:00,5.80178,5.80351,5.80035,5.80351,52000000.0
2006-08-07 21:25:00,5.80242,5.80388,5.80198,5.8027,58000000.0
2006-08-07 21:30:00,5.8025,5.80602,5.8025,5.80298,59000000.0
2006-08-07 21:35:00,5.8028,5.80377,5.80064,5.80132,88000000.0
2006-08-07 21:40:00,5.80138,5.80212,5.79999,5.80042,65000000.0
2006-08-07 21:45:00,5.80135,5.80223,5.80003,5.80053,62000000.0
2006-08-07 21:50:00,5.80083,5.80511,5.80067,5.80511,62000000.0
2006-08-07 21:55:00,5.80447,5.80599,5.80287,5.805,72000000.0
2006-08-07 22:00:00,5.80496,5.80549,5.80296,5.8034,79000000.0
2006-08-07 22:05:00,5.80278,5.80455,5.80272,5.80455,67000000.0
2006-08-07 22:10:00,5.80448,5.80448,5.80208,5.80349,64000000.0
2006-08-07 22:15:00,5.80346,5.805,5.80272,5.80374,69000000.0
2006-08-07 22:20:00,5.80411,5.80547,5.80235,5.80547,69000000.0
2006-08-07 22:25:00,5.80511,5.80549,5.80319,5.80548,63000000.0
2006-08-07 22:30:00,5.80467,5.80503,5.8016,5.8045,60000000.0
2006-08-07 22:35:00,5.80351,5.8053,5.80275,5.80372,56000000.0
2006-08-07 22:40:00,5.80453,5.80453,5.80185,5.80347,63000000.0
2006-08-07 22:45:00,5.8034,5.80434,5.80204,5.80273,68000000.0
2006-08-07 22:50:00,5.80293,5.80505,5.80258,5.80438,70000000.0
2006-08-07 22:55:00,5.80464,5.80575,5.80312,5.80367,64000000.0
2006-08-07 23:00:00,5.80405,5.80581,5.80297,5.80472,68000000.0
2006-08-07 23:05:00,5.80434,5.8075,5.80434,5.80649,60000000.0
2006-08-07 23:10:00,5.80602,5.80672,5.80463,5.80518,66000000.0
2006-08-07 23:15:00,5.8047,5.80847,5.80434,5.8066,65000000.0
2006-08-07 23:20:00,5.80713,5.80916,5.8067,5.80792,66000000.0
2006-08-07 23:25:00,5.80674,5.80913,5.80661,5.80735,64000000.0
2006-08-07 23:30:00,5.80758,5.80855,5.80639,5.80799,72000000.0
2006-08-07 23:35:00,5.8082,5.80933,5.80754,5.80858,62000000.0
2006-08-07 23:40:00,5.8089,5.80947,5.8074,5.80779,80000000.0
2006-08-07 23:45:00,5.80743,5.80955,5.80739,5.80899,76000000.0
2006-08-07 23:50:00,5.80868,5.80958,5.80724,5.80867,67000000.0
2006-08-07 23:55:00,5.80809,5.81538,5.8078,5.81394,76000000.0
2006-08-08 00:00:00,5.8148,5.81486,5.81246,5.8127,70000000.0
2006-08-08 00:05:00,5.81241,5.81527,5.81241,5.81453,62000000.0
2006-08-08 00:10:00,5.81463,5.81906,5.81463,5.81708,63000000.0
2006-08-08 00:15:00,5.81847,5.81965,5.81719,5.81742,65000000.0
2006-08-08 00:20:00,5.81808,5.81858,5.81659,5.81715,60000000.0
2006-08-08 00:25:00,5.81772,5.81941,5.8165,5.81879,66000000.0
2006-08-08 00:30:00,5.81822,5.81839,5.81448,5.81588,64000000.0
2006-08-08 00:35:00,5.81576,5.8164,5.81377,5.8164,80000000.0
2006-08-08 00:40:00,5.81469,5.81535,5.81289,5.8143,61000000.0
2006-08-08 00:45:00,5.81513,5.81738,5.81481,5.8151,63000000.0
2006-08-08 00:50:00,5.81504,5.8164,5.81409,5.81486,60000000.0
2006-08-08 00:55:00,5.81547,5.81547,5.81299,5.8131,66000000.0
2006-08-08 01:00:00,5.81287,5.81498,5.81287,5.81418,63000000.0
2006-08-08 01:05:00,5.81441,5.81453,5.81194,5.81299,70000000.0
2006-08-08 01:10:00,5.81278,5.81417,5.81212,5.81395,55000000.0
2006-08-08 01:15:00,5.81437,5.8148,5.8129,5.8148,63000000.0
2006-08-08 01:20:00,5.81459,5.8154,5.81305,5.81416,59000000.0
2006-08-08 01:25:00,5.81415,5.8167,5.81359,5.81529,70000000.0
2006-08-08 01:30:00,5.81596,5.81713,5.81477,5.81621,68000000.0
2006-08-08 01:35:00,5.81653,5.81697,5.81518,5.81598,71000000.0
2006-08-08 01:40:00,5.81527,5.81527,5.81282,5.81282,72000000.0
2006-08-08 01:45:00,5.81329,5.81412,5.8122,5.81383,68000000.0
2006-08-08 01:50:00,5.81296,5.81424,5.81225,5.81256,67000000.0
2006-08-08 01:55:00,5.81342,5.81419,5.811,5.81203,61000000.0
2006-08-08 02:00:00,5.81165,5.81417,5.81109,5.81263,69000000.0
2006-08-08 02:05:00,5.81262,5.81412,5.81154,5.81154,73000000.0
2006-08-08 02:10:00,5.81178,5.81263,5.81024,5.81031,74000000.0
2006-08-08 02:15:00,5.811,5.81247,5.81038,5.81187,70000000.0
2006-08-08 02:20:00,5.81169,5.81289,5.81076,5.81183,74000000.0
2006-08-08 02:25:00,5.81156,5.81355,5.81117,5.81323,59000000.0
2006-08-08 02:30:00,5.81333,5.81346,5.81158,5.81291,64000000.0
2006-08-08 02:35:00,5.81291,5.81351,5.81022,5.81162,71000000.0
2006-08-08 02:40:00,5.81128,5.81279,5.81006,5.81221,69000000.0
2006-08-08 02:45:00,5.81171,5.81249,5.81042,5.81176,69000000.0
2006-08-08 02:50:00,5.81167,5.8126,5.81033,5.81102,66000000.0
2006-08-08 02:55:00,5.811,5.81237,5.80992,5.80992,65000000.0
2006-08-08 03:00:00,5.80989,5.81267,5.80974,5.8109,67000000.0
2006-08-08 03:05:00,5.81148,5.81277,5.81118,5.81183,68000000.0
2006-08-08 03:10:00,5.81166,5.81262,5.81026,5.81103,80000000.0
2006-08-08 03:15:00,5.81068,5.81228,5.80972,5.81202,50000000.0
2006-08-08 03:20:00,5.81141,5.81186,5.81017,5.81112,62000000.0
2006-08-08 03:25:00,5.81157,5.81192,5.80947,5.81096,71000000.0
2006-08-08 03:30:00,5.8108,5.81179,5.81019,5.81019,68000000.0
2006-08-08 03:35:00,5.81006,5.81184,5.80976,5.81147,60000000.0
2006-08-08 03:40:00,5.8119,5.81297,5.81091,5.81094,82000000.0
2006-08-08 03:45:00,5.811,5.81269,5.81073,5.81173,53000000.0
2006-08-08 03:50:00,5.81137,5.81364,5.81109,5.81323,74000000.0
2006-08-08 03:55:00,5.81256,5.81359,5.81166,5.81202,63000000.0
2006-08-08 04:00:00,5.81209,5.81398,5.81209,5.81381,70000000.0
2006-08-08 04:05:00,5.81418,5.81441,5.812,5.81219,66000000.0
2006-08-08 04:10:00,5.81226,5.81422,5.81146,5.81153,77000000.0
2006-08-08 04:15:00,5.81153,5.81381,5.81143,5.81263,57000000.0
2006-08-08 04:20:00,5.81212,5.81284,5.81127,5.81225,62000000.0
2006-08-08 04:25:00,5.81195,5.81385,5.81131,5.8131,53000000.0
2006-08-08 04:30:00,5.81291,5.81406,5.81187,5.81325,66000000.0
2006-08-08 04:35:00,5.81357,5.81453,5.81215,5.81277,64000000.0
2006-08-08 04:40:00,5.81282,5.81474,5.81282,5.81423,54000000.0
2006-08-08 04:45:00,5.81457,5.81515,5.81358,5.81425,63000000.0
2006-08-08 04:50:00,5.81454,5.81534,5.81327,5.81329,71000000.0
2006-08-08 04:55:00,5.81257,5.81539,5.81257,5.81459,65000000.0
2006-08-08 05:00:00,5.81452,5.81545,5.81317,5.81322,62000000.0
2006-08-08 05:05:00,5.81383,5.81676,5.81338,5.81549,72000000.0
2006-08-08 05:10:00,5.81499,5.81632,5.81375,5.81397,59000000.0
2006-08-08 05:15:00,5.8139,5.81591,5.8138,5.81591,67000000.0
2006-08-08 05:20:00,5.81575,5.81596,5.81553,5.81578,79000000.0
2006-08-08 05:25:00,5.8157,5.81647,5.81401,5.81403,66000000.0
2006-08-08 05:30:00,5.81449,5.81622,5.8136,5.81481,76000000.0
2006-08-08 05:35:00,5.81433,5.81588,5.8108,5.81364,78000000.0
2006-08-08 05:40:00,5.81364,5.81474,5.81184,5.81345,61000000.0
2006-08-08 05:45:00,5.81293,5.81396,5.81194,5.81223,77000000.0
2006-08-08 05:50:00,5.81198,5.81251,5.80986,5.81172,62000000.0
2006-08-08 05:55:00,5.81148,5.81278,5.81048,5.81139,70000000.0
2006-08-08 06:00:00,5.81175,5.81307,5.81075,5.81264,77000000.0
2006-08-08 06:05:00,5.81209,5.81355,5.81144,5.81166,81000000.0
2006-08-08 06:10:00,5.81144,5.81387,5.81144,5.81296,73000000.0
2006-08-08 06:15:00,5.81435,5.81435,5.81243,5.81282,69000000.0
2006-08-08 06:20:00,5.81259,5.81408,5.81259,5.81381,68000000.0
2006-08-08 06:25:00,5.81215,5.81417,5.81215,5.81237,71000000.0
2006-08-08 06:30:00,5.81256,5.81365,5.81118,5.8134,58000000.0
2006-08-08 06:35:00,5.81314,5.81395,5.81116,5.81221,72000000.0
2006-08-08 06:40:00,5.81231,5.81384,5.81198,5.81222,71000000.0
2006-08-08 06:45:00,5.81166,5.81329,5.81143,5.81244,69000000.0
2006-08-08 06:50:00,5.81281,5.81324,5.81143,5.81278,56000000.0
2006-08-08 06:55:00,5.81112,5.81325,5.81102,5.81271,64000000.0
2006-08-08 07:00:00,5.81275,5.81368,5.81169,5.8128,58000000.0
2006-08-08 07:05:00,5.81287,5.81308,5.81106,5.81162,59000000.0
2006-08-08 07:10:00,5.81155,5.81286,5.8108,5.81212,82000000.0
2006-08-08 07:15:00,5.81205,5.8131,5.81051,5.8119,80000000.0
2006-08-08 07:20:00,5.81216,5.81314,5.81043,5.81131,76000000.0
2006-08-08 07:25:00,5.81198,5.81295,5.81097,5.81229,78000000.0
2006-08-08 07:30:00,5.81197,5.81299,5.81069,5.81282,61000000.0
2006-08-08 07:35:00,5.8128,5.81362,5.81066,5.81272,63000000.0
2006-08-08 07:40:00,5.81268,5.81351,5.81158,5.81192,55000000.0
2006-08-08 07:45:00,5.81207,5.81328,5.81159,5.81207,59000000.0
2006-08-08 07:50:00,5.81227,5.81377,5.8109,5.81377,67000000.0
2006-08-08 07:55:00,5.81397,5.81412,5.8117,5.81255,62000000.0
2006-08-08 08:00:00,5.81265,5.81544,5.8122,5.81302,65000000.0
2006-08-08 08:05:00,5.81346,5.81346,5.81123,5.8128,73000000.0
2006-08-08 08:10:00,5.81332,5.81405,5.81188,5.8123,58000000.0
2006-08-08 08:15:00,5.81289,5.81547,5.81289,5.81482,59000000.0
2006-08-08 08:20:00,5.81581,5.81581,5.81209,5.81322,64000000.0
2006-08-08 08:25:00,5.81324,5.81512,5.81199,5.81487,56000000.0
2006-08-08 08:30:00,5.8142,5.81497,5.81172,5.81219,62000000.0
2006-08-08 08:35:00,5.81247,5.81395,5.81212,5.81369,56000000.0
2006-08-08 08:40:00,5.8128,5.81363,5.81171,5.81214,58000000.0
2006-08-08 08:45:00,5.81187,5.8126,5.80972,5.81227,76000000.0
2006-08-08 08:50:00,5.81082,5.81159,5.80849,5.80892,81000000.0
2006-08-08 08:55:00,5.80908,5.81073,5.80847,5.80992,70000000.0
2006-08-08 09:00:00,5.80937,5.81004,5.80281,5.80413,62000000.0
2006-08-08 09:05:00,5.80374,5.80453,5.80143,5.8033,66000000.0
2006-08-08 09:10:00,5.80369,5.80615,5.80369,5.80551,67000000.0
2006-08-08 09:15:00,5.806,5.80681,5.80428,5.80512,72000000.0
2006-08-08 09:20:00,5.80639,5.80649,5.80284,5.80367,74000000.0
2006-08-08 09:25:00,5.80449,5.80753,5.80356,5.80709,68000000.0
2006-08-08 09:30:00,5.80709,5.80847,5.80554,5.80708,69000000.0
2006-08-08 09:35:00,5.80677,5.80763,5.80501,5.80633,85000000.0
2006-08-08 09:40:00,5.80634,5.80711,5.80517,5.80631,74000000.0
2006-08-08 09:45:00,5.80692,5.80729,5.80475,5.80561,76000000.0
2006-08-08 09:50:00,5.80625,5.80707,5.80483,5.80625,74000000.0
2006-08-08 09:55:00,5.80586,5.80633,5.80411,5.80426,68000000.0
2006-08-08 10:00:00,5.80469,5.80469,5.80162,5.80325,75000000.0
2006-08-08 10:05:00,5.80298,5.80405,5.80131,5.80251,50000000.0
2006-08-08 10:10:00,5.80196,5.80312,5.80071,5.80152,70000000.0
2006-08-08 10:15:00,5.80233,5.80473,5.80198,5.8042,74000000.0
2006-08-08 10:20:00,5.80291,5.80458,5.80227,5.80387,60000000.0
2006-08-08 10:25:00,5.80396,5.80426,5.80041,5.80107,60000000.0
2006-08-08 10:30:00,5.80091,5.80247,5.79953,5.80216,57000000.0
2006-08-08 10:35:00,5.80222,5.80303,5.80083,5.80217,72000000.0
2006-08-08 10:40:00,5.80232,5.80315,5.80061,5.80313,62000000.0
2006-08-08 10:45:00,5.80323,5.80397,5.80183,5.80197,55000000.0
2006-08-08 10:50:00,5.80313,5.80492,5.80226,5.80343,72000000.0
2006-08-08 10:55:00,5.80392,5.8042,5.80227,5.80314,49000000.0
2006-08-08 11:00:00,5.80288,5.80453,5.80215,5.80425,61000000.0
2006-08-08 11:05:00,5.80464,5.80495,5.80196,5.80276,71000000.0
2006-08-08 11:10:00,5.80286,5.80484,5.80144,5.80465,67000000.0
2006-08-08 11:15:00,5.80548,5.80552,5.80308,5.80473,63000000.0
2006-08-08 11:20:00,5.80313,5.80521,5.80313,5.80389,76000000.0
2006-08-08 11:25:00,5.80526,5.80575,5.80371,5.8044,64000000.0
2006-08-08 11:30:00,5.80472,5.80629,5.80385,5.80523,74000000.0
2006-08-08 11:35:00,5.80483,5.80501,5.8029,5.80393,60000000.0
2006-08-08 11:40:00,5.80467,5.80472,5.80306,5.80335,64000000.0
2006-08-08 11:45:00,5.80369,5.80464,5.80201,5.80416,62000000.0
2006-08-08 11:50:00,5.80394,5.8047,5.80224,5.80419,68000000.0
2006-08-08 11:55:00,5.80403,5.80446,5.80145,5.80328,52000000.0
2006-08-08 12:00:00,5.80495,5.80495,5.80243,5.80343,63000000.0
2006-08-08 12:05:00,5.80351,5.80418,5.80225,5.80304,61000000.0
2006-08-08 12:10:00,5.80391,5.80425,5.80143,5.80256,63000000.0
2006-08-08 12:15:00,5.80328,5.80352,5.80156,5.80346,56000000.0
2006-08-08 12:20:00,5.80325,5.80338,5.80133,5.80194,70000000.0
2006-08-08 12:25:00,5.80143,5.80282,5.80063,5.80153,57000000.0
2006-08-08 12:30:00,5.80101,5.80254,5.80047,5.80247,61000000.0
2006-08-08 12:35:00,5.80161,5.80161,5.79907,5.8002,64000000.0
2006-08-08 12:40:00,5.79989,5.80081,5.79814,5.7987,70000000.0
2006-08-08 12:45:00,5.79908,5.80102,5.79893,5.7991,65000000.0
2006-08-08 12:50:00,5.80082,5.80194,5.79913,5.80014,66000000.0
2006-08-08 12:55:00,5.80056,5.80169,5.79949,5.80157,62000000.0
2006-08-08 13:00:00,5.80102,5.80202,5.8,5.80126,81000000.0
2006-08-08 13:05:00,5.80093,5.8026,5.8004,5.80209,77000000.0
2006-08-08 13:10:00,5.80165,5.80227,5.79812,5.79812,79000000.0
2006-08-08 13:15:00,5.79781,5.80451,5.79781,5.80325,63000000.0
2006-08-08 13:20:00,5.80328,5.80457,5.80235,5.8041,78000000.0
2006-08-08 13:25:00,5.80416,5.80495,5.80172,5.80332,62000000.0
2006-08-08 13:30:00,5.80188,5.8048,5.80188,5.80385,55000000.0
2006-08-08 13:35:00,5.80391,5.80427,5.80232,5.80342,65000000.0
2006-08-08 13:40:00,5.80351,5.80366,5.80125,5.80237,55000000.0
2006-08-08 13:45:00,5.80215,5.80272,5.80086,5.80086,64000000.0
2006-08-08 13:50:00,5.80113,5.80499,5.80096,5.80382,58000000.0
2006-08-08 13:55:00,5.8035,5.80449,5.80232,5.80353,59000000.0
2006-08-08 14:00:00,5.80352,5.8048,5.80253,5.80404,72000000.0
2006-08-08 14:05:00,5.80425,5.80617,5.80347,5.8059,60000000.0
2006-08-08 14:10:00,5.8059,5.80686,5.80425,5.80636,56000000.0
2006-08-08 14:15:00,5.80565,5.80667,5.80408,5.80451,76000000.0
2006-08-08 14:20:00,5.80441,5.80594,5.80342,5.80535,52000000.0
2006-08-08 14:25:00,5.80522,5.80561,5.803,5.80457,65000000.0
2006-08-08 14:30:00,5.80525,5.80936,5.80525,5.80754,60000000.0
2006-08-08 14:35:00,5.80762,5.80878,5.80636,5.80864,63000000.0
2006-08-08 14:40:00,5.80787,5.81049,5.80756,5.80882,77000000.0
2006-08-08 14:45:00,5.80868,5.81006,5.80618,5.80773,56000000.0
2006-08-08 14:50:00,5.80732,5.8078,5.80585,5.80715,60000000.0
2006-08-08 14:55:00,5.8074,5.80761,5.80478,5.80613,71000000.0
2006-08-08 15:00:00,5.80609,5.80769,5.80544,5.80769,76000000.0
2006-08-08 15:05:00,5.80669,5.80889,5.80567,5.80879,68000000.0
2006-08-08 15:10:00,5.80918,5.80918,5.80572,5.80836,61000000.0
2006-08-08 15:15:00,5.80791,5.80957,5.80658,5.80816,68000000.0
2006-08-08 15:20:00,5.80832,5.80908,5.80559,5.80679,59000000.0
2006-08-08 15:25:00,5.80548,5.80691,5.80455,5.8057,71000000.0
2006-08-08 15:30:00,5.80537,5.80673,5.80398,5.80469,68000000.0
2006-08-08 15:35:00,5.80469,5.80647,5.80423,5.8047,52000000.0
2006-08-08 15:40:00,5.805,5.807,5.80466,5.80523,62000000.0
2006-08-08 15:45:00,5.80452,5.80666,5.80403,5.80546,81000000.0
2006-08-08 15:50:00,5.80584,5.80692,5.80478,5.80576,75000000.0
2006-08-08 15:55:00,5.80605,5.80633,5.80228,5.80296,74000000.0
2006-08-08 16:00:00,5.8029,5.80346,5.80079,5.80199,61000000.0
2006-08-08 16:05:00,5.80183,5.80331,5.80098,5.80145,70000000.0
2006-08-08 16:10:00,5.80138,5.80348,5.8008,5.80314,64000000.0
2006-08-08 16:15:00,5.80207,5.80359,5.80139,5.80204,66000000.0
2006-08-08 16:20:00,5.80263,5.80346,5.80156,5.80325,65000000.0
2006-08-08 16:25:00,5.80312,5.80424,5.80205,5.80308,51000000.0
2006-08-08 16:30:00,5.80321,5.80387,5.80184,5.80331,53000000.0
2006-08-08 16:35:00,5.80344,5.80486,5.80267,5.80411,78000000.0
2006-08-08 16:40:00,5.80362,5.80412,5.80197,5.80344,86000000.0
2006-08-08 16:45:00,5.80381,5.80471,5.80295,5.80401,59000000.0
2006-08-08 16:50:00,5.80417,5.80554,5.80346,5.80484,66000000.0
2006-08-08 16:55:00,5.80526,5.80597,5.80447,5.80569,52000000.0
2006-08-08 17:00:00,5.80561,5.80654,5.80462,5.805,62000000.0
2006-08-08 17:05:00,5.80503,5.80768,5.80502,5.80768,73000000.0
2006-08-08 17:10:00,5.80817,5.80817,5.80578,5.80722,57000000.0
2006-08-08 17:15:00,5.8072,5.80873,5.80628,5.80855,71000000.0
2006-08-08 17:20:00,5.80819,5.81029,5.80748,5.81029,55000000.0
2006-08-08 17:25:00,5.80965,5.81053,5.80601,5.80601,62000000.0
2006-08-08 17:30:00,5.80749,5.80832,5.80606,5.80751,63000000.0
2006-08-08 17:35:00,5.80639,5.80725,5.80393,5.8052,64000000.0
2006-08-08 17:40:00,5.80543,5.80677,5.80461,5.80635,76000000.0
2006-08-08 17:45:00,5.80613,5.80617,5.80282,5.80522,60000000.0
2006-08-08 17:50:00,5.80511,5.80583,5.80256,5.80443,86000000.0
2006-08-08 17:55:00,5.80401,5.80575,5.80339,5.80427,66000000.0
2006-08-08 18:00:00,5.80517,5.80851,5.80478,5.8054,72000000.0
2006-08-08 18:05:00,5.80648,5.8083,5.80552,5.80793,73000000.0
2006-08-08 18:10:00,5.80827,5.80864,5.80588,5.80657,58000000.0
2006-08-08 18:15:00,5.80621,5.80655,5.80347,5.8045,61000000.0
2006-08-08 18:20:00,5.80464,5.80564,5.80377,5.80493,63000000.0
2006-08-08 18:25:00,5.80419,5.8065,5.80364,5.8061,67000000.0
2006-08-08 18:30:00,5.80628,5.80649,5.80371,5.80532,65000000.0
2006-08-08 18:35:00,5.80585,5.80618,5.80407,5.80591,76000000.0
2006-08-08 18:40:00,5.80568,5.80599,5.80317,5.80402,67000000.0
2006-08-08 18:45:00,5.80441,5.80727,5.80399,5.80727,66000000.0
2006-08-08 18:50:00,5.80757,5.80772,5.80521,5.80559,63000000.0
2006-08-08 18:55:00,5.80531,5.80783,5.80432,5.80664,71000000.0
2006-08-08 19:00:00,5.80676,5.80688,5.80373,5.80413,70000000.0
2006-08-08 19:05:00,5.80374,5.80696,5.8031,5.80696,76000000.0
2006-08-08 19:10:00,5.80726,5.80762,5.80524,5.80535,68000000.0
2006-08-08 19:15:00,5.8054,5.80806,5.80504,5.80739,61000000.0
2006-08-08 19:20:00,5.80751,5.80751,5.80534,5.80619,72000000.0
2006-08-08 19:25:00,5.80636,5.80718,5.8048,5.8048,62000000.0
2006-08-08 19:30:00,5.80516,5.80594,5.80362,5.80494,66000000.0
2006-08-08 19:35:00,5.80472,5.80622,5.80418,5.80567,63000000.0
2006-08-08 19:40:00,5.80575,5.80786,5.80526,5.80611,70000000.0
2006-08-08 19:45:00,5.80598,5.80837,5.80518,5.8075,70000000.0
2006-08-08 19:50:00,5.80784,5.80813,5.80583,5.80648,71000000.0
2006-08-08 19:55:00,5.80648,5.8082,5.80562,5.80616,68000000.0
2006-08-08 20:00:00,5.80521,5.80665,5.80389,5.80389,67000000.0
2006-08-08 20:05:00,5.80542,5.80581,5.80298,5.80581,65000000.0
2006-08-08 20:10:00,5.80574,5.80706,5.78727,5.79134,66000000.0
2006-08-08 20:15:00,5.79022,5.79121,5.78203,5.78643,64000000.0
2006-08-08 20:20:00,5.78585,5.81651,5.78431,5.8092,65000000.0
2006-08-08 20:25:00,5.80735,5.8127,5.80466,5.80907,63000000.0
2006-08-08 20:30:00,5.80978,5.81101,5.79435,5.79651,59000000.0
2006-08-08 20:35:00,5.79765,5.80029,5.79488,5.79794,70000000.0
2006-08-08 20:40:00,5.79861,5.80055,5.79578,5.79803,89000000.0
2006-08-08 20:45:00,5.79921,5.79951,5.79232,5.79453,67000000.0
2006-08-08 20:50:00,5.79423,5.79423,5.78926,5.79289,62000000.0
2006-08-08 20:55:00,5.79195,5.79771,5.79083,5.79565,65000000.0
2006-08-08 21:00:00,5.79683,5.79803,5.79317,5.79406,72000000.0
2006-08-08 21:05:00,5.7958,5.79685,5.79358,5.79496,66000000.0
2006-08-08 21:10:00,5.79467,5.79971,5.79463,5.79899,62000000.0
2006-08-08 21:15:00,5.79809,5.80707,5.79736,5.80707,68000000.0
2006-08-08 21:20:00,5.80666,5.80748,5.80204,5.80224,52000000.0
2006-08-08 21:25:00,5.80234,5.80327,5.8002,5.80211,58000000.0
2006-08-08 21:30:00,5.80229,5.80286,5.80105,5.80267,59000000.0
2006-08-08 21:35:00,5.80166,5.8026,5.7988,5.80204,88000000.0
2006-08-08 21:40:00,5.80255,5.80306,5.80075,5.80214,65000000.0
2006-08-08 21:45:00,5.80156,5.803,5.79989,5.80064,62000000.0
2006-08-08 21:50:00,5.79989,5.80141,5.79921,5.80024,62000000.0
2006-08-08 21:55:00,5.80015,5.80213,5.79908,5.80125,72000000.0
2006-08-08 22:00:00,5.80081,5.80129,5.79853,5.79977,79000000.0
2006-08-08 22:05:00,5.79977,5.80139,5.79914,5.80059,67000000.0
2006-08-08 22:10:00,5.80153,5.80424,5.80122,5.80258,64000000.0
2006-08-08 22:15:00,5.80214,5.80576,5.80208,5.80473,69000000.0
2006-08-08 22:20:00,5.80464,5.80646,5.80398,5.80548,69000000.0
2006-08-08 22:25:00,5.80438,5.80684,5.80438,5.80533,63000000.0
2006-08-08 22:30:00,5.80519,5.80742,5.80393,5.80641,60000000.0
2006-08-08 22:35:00,5.80685,5.80752,5.80423,5.80483,56000000.0
2006-08-08 22:40:00,5.80522,5.80808,5.80484,5.8066,63000000.0
2006-08-08 22:45:00,5.80738,5.80851,5.80663,5.8085,68000000.0
2006-08-08 22:50:00,5.80854,5.80854,5.80621,5.80717,70000000.0
2006-08-08 22:55:00,5.80744,5.80821,5.80533,5.80642,64000000.0
2006-08-08 23:00:00,5.80757,5.80757,5.80461,5.80599,68000000.0
2006-08-08 23:05:00,5.80581,5.80758,5.80509,5.80758,60000000.0
2006-08-08 23:10:00,5.80664,5.8076,5.80396,5.8068,66000000.0
2006-08-08 23:15:00,5.80644,5.80842,5.80569,5.80756,65000000.0
2006-08-08 23:20:00,5.80722,5.80752,5.80551,5.80665,66000000.0
2006-08-08 23:25:00,5.80706,5.81024,5.80609,5.81006,64000000.0
2006-08-08 23:30:00,5.80934,5.81079,5.8077,5.80981,72000000.0
2006-08-08 23:35:00,5.80874,5.81118,5.80866,5.80972,62000000.0
2006-08-08 23:40:00,5.80949,5.81118,5.80869,5.80869,80000000.0
2006-08-08 23:45:00,5.80873,5.81298,5.80873,5.81291,76000000.0
2006-08-08 23:50:00,5.81135,5.81376,5.81123,5.81174,67000000.0
2006-08-08 23:55:00,5.81126,5.81327,5.81117,5.81136,76000000.0
2006-08-09 00:00:00,5.81179,5.81319,5.81131,5.81203,70000000.0
2006-08-09 00:05:00,5.8118,5.81347,5.81169,5.81259,62000000.0
2006-08-09 00:10:00,5.81284,5.81391,5.81193,5.81234,63000000.0
2006-08-09 00:15:00,5.81268,5.81584,5.81235,5.81449,65000000.0
2006-08-09 00:20:00,5.81437,5.81642,5.81388,5.81607,60000000.0
2006-08-09 00:25:00,5.81632,5.81714,5.81479,5.81625,66000000.0
2006-08-09 00:30:00,5.81668,5.8169,5.81501,5.81575,64000000.0
2006-08-09 00:35:00,5.81477,5.81665,5.81455,5.81495,80000000.0
2006-08-09 00:40:00,5.81487,5.81788,5.81457,5.81742,61000000.0
2006-08-09 00:45:00,5.81733,5.83436,5.81646,5.83272,63000000.0
2006-08-09 00:50:00,5.83266,5.83419,5.82986,5.83037,60000000.0
2006-08-09 00:55:00,5.82993,5.83801,5.82951,5.83634,66000000.0
2006-08-09 01:00:00,5.83519,5.8372,5.83348,5.83455,63000000.0
2006-08-09 01:05:00,5.83448,5.83467,5.8311,5.8311,70000000.0
2006-08-09 01:10:00,5.83123,5.83477,5.83031,5.8341,55000000.0
2006-08-09 01:15:00,5.83439,5.83459,5.83195,5.83361,63000000.0
2006-08-09 01:20:00,5.8316,5.83336,5.83058,5.83145,59000000.0
2006-08-09 01:25:00,5.83097,5.8316,5.82885,5.82969,70000000.0
2006-08-09 01:30:00,5.8299,5.83095,5.82671,5.82876,68000000.0
2006-08-09 01:35:00,5.82816,5.8295,5.82505,5.82771,71000000.0
2006-08-09 01:40:00,5.82617,5.82771,5.82375,5.82593,72000000.0
2006-08-09 01:45:00,5.82504,5.8268,5.82377,5.82606,68000000.0
2006-08-09 01:50:00,5.82542,5.82698,5.8249,5.82598,67000000.0
2006-08-09 01:55:00,5.82596,5.82915,5.82537,5.82758,61000000.0
2006-08-09 02:00:00,5.82752,5.82821,5.82607,5.8265,69000000.0
2006-08-09 02:05:00,5.82688,5.82821,5.82582,5.8269,73000000.0
2006-08-09 02:10:00,5.82798,5.83065,5.82709,5.82968,74000000.0
2006-08-09 02:15:00,5.83,5.83085,5.82866,5.82904,70000000.0
2006-08-09 02:20:00,5.8302,5.83345,5.8299,5.83305,74000000.0
2006-08-09 02:25:00,5.83281,5.83531,5.83217,5.83409,59000000.0
2006-08-09 02:30:00,5.83476,5.8348,5.83227,5.83342,64000000.0
2006-08-09 02:35:00,5.83178,5.83331,5.83026,5.83178,71000000.0
2006-08-09 02:40:00,5.83162,5.8322,5.82961,5.8311,69000000.0
2006-08-09 02:45:00,5.83156,5.83345,5.82956,5.83253,69000000.0
2006-08-09 02:50:00,5.83133,5.83267,5.82986,5.83015,66000000.0
2006-08-09 02:55:00,5.83092,5.83243,5.83042,5.83118,65000000.0
2006-08-09 03:00:00,5.83076,5.83366,5.83076,5.83115,67000000.0
2006-08-09 03:05:00,5.83097,5.83262,5.83061,5.83156,68000000.0
2006-08-09 03:10:00,5.83149,5.83362,5.83121,5.83225,80000000.0
2006-08-09 03:15:00,5.8321,5.83358,5.83136,5.83275,50000000.0
2006-08-09 03:20:00,5.83223,5.83506,5.83223,5.83245,62000000.0
2006-08-09 03:25:00,5.83319,5.83437,5.83194,5.83215,71000000.0
2006-08-09 03:30:00,5.83295,5.83411,5.83179,5.83373,68000000.0
2006-08-09 03:35:00,5.83336,5.83336,5.83133,5.83172,60000000.0
2006-08-09 03:40:00,5.83112,5.83296,5.83098,5.83199,82000000.0
2006-08-09 03:45:00,5.83108,5.83244,5.83032,5.83137,53000000.0
2006-08-09 03:50:00,5.83116,5.83391,5.83083,5.83242,74000000.0
2006-08-09 03:55:00,5.83338,5.83342,5.82975,5.82988,63000000.0
2006-08-09 04:00:00,5.83065,5.83151,5.82921,5.83047,70000000.0
2006-08-09 04:05:00,5.83012,5.83121,5.82817,5.82896,66000000.0
2006-08-09 04:10:00,5.82886,5.83081,5.82822,5.82822,77000000.0
2006-08-09 04:15:00,5.82842,5.83029,5.8283,5.82838,57000000.0
2006-08-09 04:20:00,5.82809,5.82998,5.82806,5.82881,62000000.0
2006-08-09 04:25:00,5.82924,5.83003,5.8276,5.82886,53000000.0
2006-08-09 04:30:00,5.8286,5.8309,5.8283,5.82899,66000000.0
2006-08-09 04:35:00,5.82884,5.83042,5.8286,5.83042,64000000.0
2006-08-09 04:40:00,5.8302,5.83036,5.82849,5.82993,54000000.0
2006-08-09 04:45:00,5.82999,5.82999,5.8279,5.82841,63000000.0
2006-08-09 04:50:00,5.82863,5.82986,5.82782,5.82893,71000000.0
2006-08-09 04:55:00,5.82847,5.82946,5.82748,5.8282,65000000.0
2006-08-09 05:00:00,5.82804,5.82944,5.82685,5.82685,62000000.0
2006-08-09 05:05:00,5.82753,5.82982,5.82753,5.82914,72000000.0
2006-08-09 05:10:00,5.83053,5.83053,5.82756,5.8277,59000000.0
2006-08-09 05:15:00,5.82799,5.82951,5.82795,5.82845,67000000.0
2006-08-09 05:20:00,5.82863,5.82996,5.82742,5.82794,79000000.0
2006-08-09 05:25:00,5.82745,5.8291,5.82689,5.82711,66000000.0
2006-08-09 05:30:00,5.82713,5.82832,5.82524,5.82636,76000000.0
2006-08-09 05:35:00,5.82629,5.82718,5.8252,5.8255,78000000.0
2006-08-09 05:40:00,5.82551,5.82704,5.82397,5.82438,61000000.0
2006-08-09 05:45:00,5.82494,5.8269,5.82363,5.82453,77000000.0
2006-08-09 05:50:00,5.82419,5.82587,5.82291,5.82295,62000000.0
2006-08-09 05:55:00,5.82387,5.82526,5.82323,5.82359,70000000.0
2006-08-09 06:00:00,5.82355,5.82529,5.82291,5.82412,77000000.0
2006-08-09 06:05:00,5.82428,5.82503,5.8232,5.82356,81000000.0
2006-08-09 06:10:00,5.8233,5.82509,5.82308,5.82509,73000000.0
2006-08-09 06:15:00,5.82518,5.82568,5.82387,5.82408,69000000.0
2006-08-09 06:20:00,5.82428,5.82565,5.82325,5.82555,68000000.0
2006-08-09 06:25:00,5.82513,5.82575,5.82323,5.82426,71000000.0
2006-08-09 06:30:00,5.82416,5.82542,5.82377,5.82423,58000000.0
2006-08-09 06:35:00,5.82418,5.82746,5.82418,5.82735,72000000.0
2006-08-09 06:40:00,5.82709,5.82725,5.82503,5.82587,71000000.0
2006-08-09 06:45:00,5.82537,5.82656,5.82518,5.82604,69000000.0
2006-08-09 06:50:00,5.82558,5.82607,5.82228,5.82256,56000000.0
2006-08-09 06:55:00,5.82155,5.82428,5.82121,5.82317,64000000.0
2006-08-09 07:00:00,5.823,5.82365,5.82141,5.82273,58000000.0
2006-08-09 07:05:00,5.82188,5.82334,5.8206,5.82246,59000000.0
2006-08-09 07:10:00,5.82241,5.82407,5.82138,5.82237,82000000.0
2006-08-09 07:15:00,5.82239,5.82371,5.81953,5.82053,80000000.0
2006-08-09 07:20:00,5.82196,5.82501,5.82094,5.82501,76000000.0
2006-08-09 07:25:00,5.82473,5.82662,5.8237,5.82418,78000000.0
2006-08-09 07:30:00,5.82447,5.82574,5.82347,5.82385,61000000.0
2006-08-09 07:35:00,5.82435,5.82473,5.82232,5.82284,63000000.0
2006-08-09 07:40:00,5.82233,5.82397,5.82152,5.822,55000000.0
2006-08-09 07:45:00,5.82198,5.82201,5.81665,5.8179,59000000.0
2006-08-09 07:50:00,5.81899,5.8204,5.81581,5.81853,67000000.0
2006-08-09 07:55:00,5.81859,5.81906,5.81613,5.81647,62000000.0
2006-08-09 08:00:00,5.81709,5.81809,5.81449,5.81675,65000000.0
2006-08-09 08:05:00,5.81697,5.81794,5.81379,5.81476,73000000.0
2006-08-09 08:10:00,5.81334,5.81561,5.80858,5.80858,58000000.0
2006-08-09 08:15:00,5.80843,5.81156,5.80833,5.81004,59000000.0
2006-08-09 08:20:00,5.81103,5.81146,5.80665,5.8093,64000000.0
2006-08-09 08:25:00,5.80969,5.81068,5.80854,5.80919,56000000.0
2006-08-09 08:30:00,5.80942,5.81201,5.80874,5.81038,62000000.0
2006-08-09 08:35:00,5.81079,5.81195,5.80878,5.81055,56000000.0
2006-08-09 08:40:00,5.80891,5.81147,5.80873,5.80961,58000000.0
2006-08-09 08:45:00,5.81053,5.81233,5.8089,5.81132,76000000.0
2006-08-09 08:50:00,5.81022,5.81197,5.80669,5.80669,81000000.0
2006-08-09 08:55:00,5.8076,5.80967,5.80693,5.80772,70000000.0
2006-08-09 09:00:00,5.80681,5.80689,5.80361,5.80645,62000000.0
2006-08-09 09:05:00,5.80705,5.80718,5.8041,5.80501,66000000.0
2006-08-09 09:10:00,5.80491,5.80559,5.80227,5.80551,67000000.0
2006-08-09 09:15:00,5.80631,5.80641,5.80218,5.80229,72000000.0
2006-08-09 09:20:00,5.80297,5.80568,5.80159,5.80421,74000000.0
2006-08-09 09:25:00,5.80437,5.80603,5.80021,5.80062,68000000.0
2006-08-09 09:30:00,5.80039,5.80119,5.79887,5.8002,69000000.0
2006-08-09 09:35:00,5.80138,5.80236,5.79974,5.80109,85000000.0
2006-08-09 09:40:00,5.79974,5.80277,5.79974,5.80145,74000000.0
2006-08-09 09:45:00,5.80183,5.80333,5.80105,5.80119,76000000.0
2006-08-09 09:50:00,5.80196,5.80247,5.80004,5.80007,74000000.0
2006-08-09 09:55:00,5.79964,5.80302,5.79964,5.80302,68000000.0
2006-08-09 10:00:00,5.80254,5.80271,5.79766,5.79904,75000000.0
2006-08-09 10:05:00,5.79735,5.79741,5.79104,5.79208,50000000.0
2006-08-09 10:10:00,5.79289,5.79355,5.79049,5.79139,70000000.0
2006-08-09 10:15:00,5.79202,5.79284,5.78908,5.79,74000000.0
2006-08-09 10:20:00,5.79159,5.79231,5.79062,5.79145,60000000.0
2006-08-09 10:25:00,5.79137,5.79228,5.78985,5.79144,60000000.0
2006-08-09 10:30:00,5.79144,5.79231,5.78947,5.79072,57000000.0
2006-08-09 10:35:00,5.78992,5.79087,5.78802,5.78998,72000000.0
2006-08-09 10:40:00,5.78995,5.79053,5.78765,5.79,62000000.0
2006-08-09 10:45:00,5.79002,5.79273,5.78951,5.79131,55000000.0
2006-08-09 10:50:00,5.79073,5.79235,5.79011,5.79041,72000000.0
2006-08-09 10:55:00,5.79122,5.79352,5.79117,5.79352,49000000.0
2006-08-09 11:00:00,5.7929,5.79477,5.79171,5.79477,61000000.0
2006-08-09 11:05:00,5.79414,5.79519,5.793,5.79506,71000000.0
2006-08-09 11:10:00,5.79427,5.79468,5.79098,5.79225,67000000.0
2006-08-09 11:15:00,5.79218,5.79336,5.79115,5.79336,63000000.0
2006-08-09 11:20:00,5.7934,5.79491,5.79238,5.79436,76000000.0
2006-08-09 11:25:00,5.79366,5.79462,5.7922,5.79289,64000000.0
2006-08-09 11:30:00,5.79243,5.79372,5.79087,5.79282,74000000.0
2006-08-09 11:35:00,5.79222,5.79318,5.78951,5.78986,60000000.0
2006-08-09 11:40:00,5.79054,5.79223,5.7898,5.79146,64000000.0
2006-08-09 11:45:00,5.79198,5.79275,5.79002,5.79107,62000000.0
2006-08-09 11:50:00,5.78988,5.79197,5.78967,5.79102,68000000.0
2006-08-09 11:55:00,5.79114,5.79161,5.78637,5.78637,52000000.0
2006-08-09 12:00:00,5.78704,5.79074,5.78704,5.7893,63000000.0
2006-08-09 12:05:00,5.79001,5.792,5.78912,5.792,61000000.0
2006-08-09 12:10:00,5.79159,5.79168,5.78935,5.79016,63000000.0
2006-08-09 12:15:00,5.79003,5.79083,5.78693,5.78828,56000000.0
2006-08-09 12:20:00,5.78763,5.78894,5.78687,5.78838,70000000.0
2006-08-09 12:25:00,5.78848,5.78938,5.78762,5.78851,57000000.0
2006-08-09 12:30:00,5.78701,5.7893,5.78169,5.78169,61000000.0
2006-08-09 12:35:00,5.78346,5.78414,5.78136,5.78374,64000000.0
2006-08-09 12:40:00,5.78376,5.78382,5.77775,5.77803,70000000.0
2006-08-09 12:45:00,5.77866,5.77951,5.77646,5.77917,65000000.0
2006-08-09 12:50:00,5.77817,5.78116,5.777,5.77877,66000000.0
2006-08-09 12:55:00,5.77721,5.77937,5.77646,5.77767,62000000.0
2006-08-09 13:00:00,5.77772,5.77929,5.77669,5.778,81000000.0
2006-08-09 13:05:00,5.78003,5.78069,5.77808,5.77997,77000000.0
2006-08-09 13:10:00,5.77982,5.78075,5.77864,5.7794,79000000.0
2006-08-09 13:15:00,5.77967,5.78132,5.77816,5.78096,63000000.0
2006-08-09 13:20:00,5.78017,5.78288,5.77988,5.78261,78000000.0
2006-08-09 13:25:00,5.78277,5.78348,5.78112,5.78243,62000000.0
2006-08-09 13:30:00,5.78207,5.78451,5.78207,5.7842,55000000.0
2006-08-09 13:35:00,5.78376,5.78659,5.78277,5.7849,65000000.0
2006-08-09 13:40:00,5.78491,5.78491,5.78238,5.78313,55000000.0
2006-08-09 13:45:00,5.78326,5.78443,5.78203,5.78281,64000000.0
2006-08-09 13:50:00,5.78421,5.78557,5.78218,5.78519,58000000.0
2006-08-09 13:55:00,5.78464,5.78571,5.7831,5.78571,59000000.0
2006-08-09 14:00:00,5.78498,5.7857,5.78202,5.78385,72000000.0
2006-08-09 14:05:00,5.78355,5.78734,5.78241,5.78706,60000000.0
2006-08-09 14:10:00,5.78627,5.78849,5.78592,5.78656,56000000.0
2006-08-09 14:15:00,5.78609,5.787,5.78285,5.78452,76000000.0
2006-08-09 14:20:00,5.78476,5.78555,5.78297,5.78321,52000000.0
2006-08-09 14:25:00,5.78318,5.78496,5.78205,5.78356,65000000.0
2006-08-09 14:30:00,5.78426,5.78513,5.78315,5.78356,60000000.0
2006-08-09 14:35:00,5.78354,5.78629,5.78345,5.78488,63000000.0
2006-08-09 14:40:00,5.78495,5.78584,5.7831,5.78407,77000000.0
2006-08-09 14:45:00,5.78448,5.78537,5.78181,5.78272,56000000.0
2006-08-09 14:50:00,5.78259,5.78436,5.78148,5.78296,60000000.0
2006-08-09 14:55:00,5.78289,5.78515,5.78241,5.7844,71000000.0
2006-08-09 15:00:00,5.7845,5.78697,5.78356,5.78598,76000000.0
2006-08-09 15:05:00,5.78583,5.78624,5.78385,5.78497,68000000.0
2006-08-09 15:10:00,5.78527,5.78619,5.78422,5.78517,61000000.0
2006-08-09 15:15:00,5.786,5.78719,5.78474,5.78664,68000000.0
2006-08-09 15:20:00,5.78579,5.78795,5.78558,5.78753,59000000.0
2006-08-09 15:25:00,5.78722,5.78935,5.78608,5.78871,71000000.0
2006-08-09 15:30:00,5.78861,5.79145,5.78793,5.78963,68000000.0
2006-08-09 15:35:00,5.78961,5.79051,5.78792,5.78939,52000000.0
2006-08-09 15:40:00,5.78861,5.78889,5.78621,5.7876,62000000.0
2006-08-09 15:45:00,5.78752,5.78917,5.78521,5.78798,81000000.0
2006-08-09 15:50:00,5.78648,5.78857,5.78591,5.78769,75000000.0
2006-08-09 15:55:00,5.78697,5.78951,5.78611,5.7878,74000000.0
2006-08-09 16:00:00,5.78787,5.78837,5.784,5.78436,61000000.0
2006-08-09 16:05:00,5.78528,5.78601,5.78302,5.78401,70000000.0
2006-08-09 16:10:00,5.78393,5.78413,5.781,5.78163,64000000.0
2006-08-09 16:15:00,5.78163,5.78229,5.7794,5.78114,66000000.0
2006-08-09 16:20:00,5.78117,5.78549,5.78049,5.78469,65000000.0
2006-08-09 16:25:00,5.78403,5.78612,5.78355,5.78476,51000000.0
2006-08-09 16:30:00,5.78492,5.78943,5.78323,5.78825,53000000.0
2006-08-09 16:35:00,5.78796,5.78826,5.7843,5.7866,78000000.0
2006-08-09 16:40:00,5.78535,5.78745,5.78485,5.78664,86000000.0
2006-08-09 16:45:00,5.78732,5.78739,5.7854,5.78704,59000000.0
2006-08-09 16:50:00,5.78649,5.78649,5.78174,5.78208,66000000.0
2006-08-09 16:55:00,5.78235,5.78531,5.782,5.78323,52000000.0
2006-08-09 17:00:00,5.7838,5.78603,5.78347,5.78368,62000000.0
2006-08-09 17:05:00,5.78386,5.78499,5.78238,5.78417,73000000.0
2006-08-09 17:10:00,5.78406,5.78681,5.7827,5.78636,57000000.0
2006-08-09 17:15:00,5.78504,5.78692,5.78427,5.78631,71000000.0
2006-08-09 17:20:00,5.78651,5.7876,5.78541,5.78669,55000000.0
2006-08-09 17:25:00,5.78661,5.78701,5.78456,5.78456,62000000.0
2006-08-09 17:30:00,5.78493,5.78657,5.78431,5.78481,63000000.0
2006-08-09 17:35:00,5.78527,5.78565,5.78294,5.78411,64000000.0
2006-08-09 17:40:00,5.78462,5.78462,5.78124,5.78187,76000000.0
2006-08-09 17:45:00,5.78343,5.78382,5.7818,5.78303,60000000.0
2006-08-09 17:50:00,5.78405,5.78405,5.78197,5.78302,86000000.0
2006-08-09 17:55:00,5.78288,5.78439,5.78144,5.78292,66000000.0
2006-08-09 18:00:00,5.78289,5.78361,5.77984,5.77984,72000000.0
2006-08-09 18:05:00,5.7798,5.78198,5.7794,5.78084,73000000.0
2006-08-09 18:10:00,5.78104,5.7821,5.77978,5.78157,58000000.0
2006-08-09 18:15:00,5.78267,5.78512,5.7818,5.78393,61000000.0
2006-08-09 18:20:00,5.7835,5.78586,5.78325,5.78325,63000000.0
2006-08-09 18:25:00,5.78392,5.78565,5.78364,5.78445,67000000.0
2006-08-09 18:30:00,5.78536,5.78581,5.78397,5.78521,65000000.0
2006-08-09 18:35:00,5.78539,5.78554,5.78359,5.78373,76000000.0
2006-08-09 18:40:00,5.78399,5.78443,5.78206,5.78229,67000000.0
2006-08-09 18:45:00,5.78374,5.78429,5.78185,5.78364,66000000.0
2006-08-09 18:50:00,5.78279,5.78385,5.78186,5.78343,63000000.0
2006-08-09 18:55:00,5.78405,5.78475,5.78229,5.78421,71000000.0
2006-08-09 19:00:00,5.78359,5.78454,5.78233,5.78336,70000000.0
2006-08-09 19:05:00,5.78301,5.78492,5.78194,5.78484,76000000.0
2006-08-09 19:10:00,5.78378,5.78379,5.78214,5.78291,68000000.0
2006-08-09 19:15:00,5.78281,5.78717,5.78281,5.78717,61000000.0
2006-08-09 19:20:00,5.78686,5.78686,5.78457,5.78647,72000000.0
2006-08-09 19:25:00,5.78521,5.78913,5.78483,5.78898,62000000.0
2006-08-09 19:30:00,5.78851,5.78865,5.78613,5.78721,66000000.0
2006-08-09 19:35:00,5.78802,5.78935,5.78621,5.78905,63000000.0
2006-08-09 19:40:00,5.78867,5.78877,5.78526,5.78532,70000000.0
2006-08-09 19:45:00,5.78518,5.78723,5.78425,5.78691,70000000.0
2006-08-09 19:50:00,5.78691,5.78713,5.78459,5.78561,71000000.0
2006-08-09 19:55:00,5.78533,5.78973,5.78512,5.7895,68000000.0
2006-08-09 20:00:00,5.78978,5.79134,5.78749,5.78804,67000000.0
2006-08-09 20:05:00,5.78839,5.79044,5.78822,5.79034,65000000.0
2006-08-09 20:10:00,5.79036,5.79036,5.78606,5.78737,66000000.0
2006-08-09 20:15:00,5.78736,5.79191,5.78626,5.79177,64000000.0
2006-08-09 20:20:00,5.79189,5.79305,5.79066,5.7916,65000000.0
2006-08-09 20:25:00,5.79204,5.79533,5.78983,5.79526,63000000.0
2006-08-09 20:30:00,5.79504,5.79634,5.79253,5.79312,59000000.0
2006-08-09 20:35:00,5.79397,5.79559,5.7932,5.79518,70000000.0
2006-08-09 20:40:00,5.79531,5.79531,5.79267,5.79414,89000000.0
2006-08-09 20:45:00,5.79365,5.79543,5.79248,5.79539,67000000.0
2006-08-09 20:50:00,5.79511,5.79548,5.79309,5.79385,62000000.0
2006-08-09 20:55:00,5.7937,5.79749,5.7937,5.79743,65000000.0
2006-08-09 21:00:00,5.79741,5.79765,5.79405,5.79438,72000000.0
2006-08-09 21:05:00,5.79451,5.79625,5.79395,5.79568,66000000.0
2006-08-09 21:10:00,5.79567,5.79592,5.7927,5.79292,62000000.0
2006-08-09 21:15:00,5.79313,5.79618,5.79289,5.79596,68000000.0
2006-08-09 21:20:00,5.79563,5.79608,5.7936,5.7936,52000000.0
2006-08-09 21:25:00,5.79353,5.79575,5.79352,5.79547,58000000.0
2006-08-09 21:30:00,5.79547,5.79562,5.79249,5.79372,59000000.0
2006-08-09 21:35:00,5.79391,5.79537,5.7932,5.79497,88000000.0
2006-08-09 21:40:00,5.79503,5.79522,5.79295,5.79324,65000000.0
2006-08-09 21:45:00,5.79348,5.79523,5.79269,5.79476,62000000.0
2006-08-09 21:50:00,5.7949,5.79506,5.79265,5.79331,62000000.0
2006-08-09 21:55:00,5.79334,5.79647,5.7932,5.79634,72000000.0
2006-08-09 22:00:00,5.79625,5.79849,5.79569,5.79789,79000000.0
2006-08-09 22:05:00,5.79759,5.79886,5.79625,5.79791,67000000.0
2006-08-09 22:10:00,5.79816,5.79861,5.79647,5.79714,64000000.0
2006-08-09 22:15:00,5.79702,5.79811,5.79561,5.79656,69000000.0
2006-08-09 22:20:00,5.79636,5.79686,5.79504,5.79553,69000000.0
2006-08-09 22:25:00,5.79503,5.79626,5.79476,5.79514,63000000.0
2006-08-09 22:30:00,5.79497,5.79601,5.79364,5.79364,60000000.0
2006-08-09 22:35:00,5.79404,5.79564,5.79353,5.79461,56000000.0
2006-08-09 22:40:00,5.79458,5.79516,5.79306,5.7942,63000000.0
2006-08-09 22:45:00,5.79461,5.79559,5.79338,5.79353,68000000.0
2006-08-09 22:50:00,5.79329,5.7958,5.79329,5.79412,70000000.0
2006-08-09 22:55:00,5.79444,5.79576,5.79395,5.79529,64000000.0
2006-08-09 23:00:00,5.79494,5.79596,5.7943,5.79564,68000000.0
2006-08-09 23:05:00,5.79533,5.79601,5.79332,5.7939,60000000.0
2006-08-09 23:10:00,5.79341,5.79436,5.79168,5.7926,66000000.0
2006-08-09 23:15:00,5.79283,5.79453,5.79279,5.7933,65000000.0
2006-08-09 23:20:00,5.79279,5.79408,5.79231,5.79245,66000000.0
2006-08-09 23:25:00,5.79263,5.7939,5.79168,5.79168,64000000.0
2006-08-09 23:30:00,5.79199,5.79355,5.79157,5.79164,72000000.0
2006-08-09 23:35:00,5.79173,5.79323,5.79158,5.79226,62000000.0
2006-08-09 23:40:00,5.792,5.79289,5.79096,5.79121,80000000.0
2006-08-09 23:45:00,5.79116,5.79499,5.79105,5.79395,76000000.0
2006-08-09 23:50:00,5.79315,5.79461,5.79223,5.79387,67000000.0
2006-08-09 23:55:00,5.79333,5.79487,5.79223,5.79263,76000000.0
2006-08-10 00:00:00,5.79263,5.79466,5.7926,5.79333,70000000.0
2006-08-10 00:05:00,5.79386,5.79565,5.79259,5.79435,62000000.0
2006-08-10 00:10:00,5.79398,5.79593,5.79365,5.7949,63000000.0
2006-08-10 00:15:00,5.79488,5.79555,5.79224,5.79257,65000000.0
2006-08-10 00:20:00,5.79314,5.79449,5.79172,5.79187,60000000.0
2006-08-10 00:25:00,5.79203,5.79402,5.79203,5.79312,66000000.0
2006-08-10 00:30:00,5.7935,5.79447,5.79299,5.79356,64000000.0
2006-08-10 00:35:00,5.79359,5.79385,5.79188,5.7922,80000000.0
2006-08-10 00:40:00,5.79199,5.79354,5.79135,5.79201,61000000.0
2006-08-10 00:45:00,5.7924,5.79293,5.78925,5.79059,63000000.0
2006-08-10 00:50:00,5.79175,5.79185,5.78829,5.79023,60000000.0
2006-08-10 00:55:00,5.79011,5.79011,5.78693,5.78864,66000000.0
2006-08-10 01:00:00,5.7885,5.79101,5.78828,5.79047,63000000.0
2006-08-10 01:05:00,5.78951,5.79198,5.78866,5.78936,70000000.0
2006-08-10 01:10:00,5.7895,5.7914,5.7895,5.7902,55000000.0
2006-08-10 01:15:00,5.79058,5.79404,5.78969,5.79285,63000000.0
2006-08-10 01:20:00,5.79253,5.79406,5.79127,5.79169,59000000.0
2006-08-10 01:25:00,5.7925,5.79307,5.78959,5.78982,70000000.0
2006-08-10 01:30:00,5.79055,5.7914,5.78845,5.78962,68000000.0
2006-08-10 01:35:00,5.78904,5.79,5.78746,5.78816,71000000.0
2006-08-10 01:40:00,5.78677,5.78925,5.78677,5.78746,72000000.0
2006-08-10 01:45:00,5.78756,5.78981,5.78708,5.78833,68000000.0
2006-08-10 01:50:00,5.78833,5.79161,5.78794,5.78984,67000000.0
2006-08-10 01:55:00,5.78978,5.79119,5.78922,5.79073,61000000.0
2006-08-10 02:00:00,5.79015,5.79364,5.78968,5.79255,69000000.0
2006-08-10 02:05:00,5.79293,5.79526,5.79211,5.79237,73000000.0
2006-08-10 02:10:00,5.7929,5.79417,5.79187,5.79331,74000000.0
2006-08-10 02:15:00,5.7938,5.7938,5.79147,5.79262,70000000.0
2006-08-10 02:20:00,5.79184,5.79376,5.7911,5.79205,74000000.0
2006-08-10 02:25:00,5.79273,5.79292,5.79135,5.79169,59000000.0
2006-08-10 02:30:00,5.79162,5.79285,5.7909,5.7909,64000000.0
2006-08-10 02:35:00,5.791,5.79451,5.791,5.79197,71000000.0
2006-08-10 02:40:00,5.79164,5.79272,5.79088,5.79183,69000000.0
2006-08-10 02:45:00,5.79216,5.79415,5.79159,5.79298,69000000.0
2006-08-10 02:50:00,5.79291,5.79457,5.79226,5.79444,66000000.0
2006-08-10 02:55:00,5.7937,5.7946,5.7918,5.7922,65000000.0
2006-08-10 03:00:00,5.79187,5.79314,5.79047,5.79059,67000000.0
2006-08-10 03:05:00,5.78955,5.79118,5.78874,5.78991,68000000.0
2006-08-10 03:10:00,5.79126,5.79197,5.78937,5.79181,80000000.0
2006-08-10 03:15:00,5.79104,5.79175,5.7899,5.79016,50000000.0
2006-08-10 03:20:00,5.79039,5.79128,5.78746,5.78886,62000000.0
2006-08-10 03:25:00,5.78893,5.78899,5.78663,5.78663,71000000.0
2006-08-10 03:30:00,5.78677,5.78753,5.7841,5.78456,68000000.0
2006-08-10 03:35:00,5.78495,5.78743,5.78378,5.78662,60000000.0
2006-08-10 03:40:00,5.78589,5.78769,5.78531,5.7869,82000000.0
2006-08-10 03:45:00,5.78694,5.7873,5.7853,5.78662,53000000.0
2006-08-10 03:50:00,5.78631,5.78686,5.78472,5.78599,74000000.0
2006-08-10 03:55:00,5.78547,5.78762,5.78509,5.78634,63000000.0
2006-08-10 04:00:00,5.78617,5.78733,5.78585,5.78628,70000000.0
2006-08-10 04:05:00,5.78652,5.7874,5.78575,5.78638,66000000.0
2006-08-10 04:10:00,5.78601,5.78708,5.7848,5.78549,77000000.0
2006-08-10 04:15:00,5.78511,5.78641,5.78481,5.78575,57000000.0
2006-08-10 04:20:00,5.78514,5.78689,5.7838,5.78607,62000000.0
2006-08-10 04:25:00,5.78618,5.78699,5.78479,5.78543,53000000.0
2006-08-10 04:30:00,5.785,5.78681,5.78447,5.78575,66000000.0
2006-08-10 04:35:00,5.786,5.78763,5.78524,5.78657,64000000.0
2006-08-10 04:40:00,5.78615,5.78652,5.78445,5.78538,54000000.0
2006-08-10 04:45:00,5.78537,5.78694,5.78457,5.78457,63000000.0
2006-08-10 04:50:00,5.78526,5.78783,5.78526,5.78783,71000000.0
2006-08-10 04:55:00,5.78697,5.78788,5.7861,5.78738,65000000.0
2006-08-10 05:00:00,5.78622,5.78866,5.78621,5.78799,62000000.0
2006-08-10 05:05:00,5.78796,5.78858,5.78663,5.78663,72000000.0
2006-08-10 05:10:00,5.7864,5.7879,5.78548,5.78548,59000000.0
2006-08-10 05:15:00,5.78535,5.78736,5.78504,5.78582,67000000.0
2006-08-10 05:20:00,5.78546,5.78739,5.78505,5.78511,79000000.0
2006-08-10 05:25:00,5.78537,5.78697,5.78505,5.7852,66000000.0
2006-08-10 05:30:00,5.78478,5.78633,5.78452,5.78533,76000000.0
2006-08-10 05:35:00,5.78505,5.78642,5.78443,5.78482,78000000.0
2006-08-10 05:40:00,5.78497,5.78664,5.78463,5.78501,61000000.0
2006-08-10 05:45:00,5.78505,5.78713,5.78461,5.78558,77000000.0
2006-08-10 05:50:00,5.78599,5.78777,5.7847,5.78777,62000000.0
2006-08-10 05:55:00,5.78732,5.78732,5.78531,5.78626,70000000.0
2006-08-10 06:00:00,5.78621,5.78643,5.78443,5.78507,77000000.0
2006-08-10 06:05:00,5.78515,5.78786,5.78515,5.78662,81000000.0
2006-08-10 06:10:00,5.78603,5.78729,5.78448,5.78647,73000000.0
2006-08-10 06:15:00,5.78653,5.78838,5.78533,5.7881,69000000.0
2006-08-10 06:20:00,5.78779,5.78855,5.78547,5.78675,68000000.0
2006-08-10 06:25:00,5.78602,5.78808,5.78553,5.78719,71000000.0
2006-08-10 06:30:00,5.78719,5.78869,5.78689,5.78869,58000000.0
2006-08-10 06:35:00,5.78849,5.78876,5.78606,5.78683,72000000.0
2006-08-10 06:40:00,5.78674,5.78969,5.78539,5.78836,71000000.0
2006-08-10 06:45:00,5.78835,5.78967,5.78735,5.78835,69000000.0
2006-08-10 06:50:00,5.78855,5.78928,5.787,5.78782,56000000.0
2006-08-10 06:55:00,5.78803,5.78943,5.78713,5.78817,64000000.0
2006-08-10 07:00:00,5.78874,5.789,5.78545,5.78687,58000000.0
2006-08-10 07:05:00,5.78672,5.78803,5.78598,5.78601,59000000.0
2006-08-10 07:10:00,5.78613,5.78742,5.78512,5.78572,82000000.0
2006-08-10 07:15:00,5.78611,5.78795,5.7856,5.78789,80000000.0
2006-08-10 07:20:00,5.78808,5.78924,5.78667,5.78816,76000000.0
2006-08-10 07:25:00,5.78832,5.78898,5.78699,5.78699,78000000.0
2006-08-10 07:30:00,5.78798,5.78946,5.78669,5.78814,61000000.0
2006-08-10 07:35:00,5.78784,5.7903,5.78746,5.78884,63000000.0
2006-08-10 07:40:00,5.78922,5.78961,5.78748,5.78783,55000000.0
2006-08-10 07:45:00,5.78769,5.78859,5.78601,5.78782,59000000.0
2006-08-10 07:50:00,5.78827,5.78883,5.78672,5.78778,67000000.0
2006-08-10 07:55:00,5.78818,5.78872,5.78685,5.78849,62000000.0
2006-08-10 08:00:00,5.78733,5.78836,5.78564,5.78671,65000000.0
2006-08-10 08:05:00,5.78618,5.78703,5.78487,5.78635,73000000.0
2006-08-10 08:10:00,5.78642,5.78674,5.77998,5.78103,58000000.0
2006-08-10 08:15:00,5.78072,5.78155,5.77616,5.77921,59000000.0
2006-08-10 08:20:00,5.7789,5.7802,5.77577,5.77937,64000000.0
2006-08-10 08:25:00,5.78029,5.78029,5.77786,5.77882,56000000.0
2006-08-10 08:30:00,5.7793,5.78548,5.77894,5.78351,62000000.0
2006-08-10 08:35:00,5.78363,5.78465,5.78196,5.78196,56000000.0
2006-08-10 08:40:00,5.78222,5.78423,5.78168,5.78184,58000000.0
2006-08-10 08:45:00,5.78167,5.78328,5.7783,5.78066,76000000.0
2006-08-10 08:50:00,5.78191,5.78218,5.77978,5.78004,81000000.0
2006-08-10 08:55:00,5.78013,5.7816,5.77883,5.77899,70000000.0
2006-08-10 09:00:00,5.77855,5.77948,5.77411,5.77612,62000000.0
2006-08-10 09:05:00,5.77702,5.78095,5.77259,5.77895,66000000.0
2006-08-10 09:10:00,5.77869,5.78016,5.7771,5.77855,67000000.0
2006-08-10 09:15:00,5.77838,5.77933,5.77634,5.77841,72000000.0
2006-08-10 09:20:00,5.77845,5.78304,5.77831,5.78304,74000000.0
2006-08-10 09:25:00,5.78515,5.78731,5.78325,5.78566,68000000.0
2006-08-10 09:30:00,5.78424,5.7847,5.78134,5.78406,69000000.0
2006-08-10 09:35:00,5.78384,5.78427,5.78185,5.78301,85000000.0
2006-08-10 09:40:00,5.78419,5.78743,5.78323,5.78712,74000000.0
2006-08-10 09:45:00,5.78697,5.7922,5.78683,5.7922,76000000.0
2006-08-10 09:50:00,5.79221,5.79892,5.79214,5.79799,74000000.0
2006-08-10 09:55:00,5.79878,5.79903,5.79606,5.79621,68000000.0
2006-08-10 10:00:00,5.79645,5.79671,5.79177,5.7933,75000000.0
2006-08-10 10:05:00,5.79353,5.79841,5.79321,5.79782,50000000.0
2006-08-10 10:10:00,5.79845,5.80257,5.79766,5.80041,70000000.0
2006-08-10 10:15:00,5.79972,5.80205,5.79762,5.80149,74000000.0
2006-08-10 10:20:00,5.8005,5.80239,5.79838,5.79902,60000000.0
2006-08-10 10:25:00,5.79921,5.79988,5.79482,5.79628,60000000.0
2006-08-10 10:30:00,5.79557,5.79745,5.79485,5.79568,57000000.0
2006-08-10 10:35:00,5.79561,5.79739,5.79494,5.79524,72000000.0
2006-08-10 10:40:00,5.79541,5.797,5.79513,5.7954,62000000.0
2006-08-10 10:45:00,5.79541,5.79745,5.79484,5.7968,55000000.0
2006-08-10 10:50:00,5.79589,5.7974,5.79238,5.79238,72000000.0
2006-08-10 10:55:00,5.7937,5.79476,5.7928,5.79432,49000000.0
2006-08-10 11:00:00,5.79348,5.794,5.79054,5.79255,61000000.0
2006-08-10 11:05:00,5.79226,5.79279,5.78998,5.79104,71000000.0
2006-08-10 11:10:00,5.79015,5.79308,5.78987,5.79301,67000000.0
2006-08-10 11:15:00,5.79262,5.79354,5.78937,5.79105,63000000.0
2006-08-10 11:20:00,5.79087,5.79349,5.78877,5.79349,76000000.0
2006-08-10 11:25:00,5.79391,5.79549,5.7925,5.79314,64000000.0
2006-08-10 11:30:00,5.79327,5.79471,5.79115,5.7933,74000000.0
2006-08-10 11:35:00,5.79343,5.79461,5.79079,5.79191,60000000.0
2006-08-10 11:40:00,5.79178,5.79341,5.7911,5.79335,64000000.0
2006-08-10 11:45:00,5.79334,5.79334,5.79059,5.79141,62000000.0
2006-08-10 11:50:00,5.7918,5.79406,5.79025,5.79334,68000000.0
2006-08-10 11:55:00,5.79363,5.79455,5.79181,5.79357,52000000.0
2006-08-10 12:00:00,5.79227,5.79673,5.79183,5.79673,63000000.0
2006-08-10 12:05:00,5.79643,5.79859,5.79411,5.79506,61000000.0
2006-08-10 12:10:00,5.79531,5.7968,5.79361,5.7966,63000000.0
2006-08-10 12:15:00,5.79566,5.79741,5.7953,5.79661,56000000.0
2006-08-10 12:20:00,5.79566,5.79702,5.79507,5.79511,70000000.0
2006-08-10 12:25:00,5.79597,5.79686,5.79504,5.79567,57000000.0
2006-08-10 12:30:00,5.79635,5.79709,5.79496,5.79709,61000000.0
2006-08-10 12:35:00,5.79727,5.79778,5.79606,5.7971,64000000.0
2006-08-10 12:40:00,5.79684,5.79778,5.79562,5.79585,70000000.0
2006-08-10 12:45:00,5.79604,5.79797,5.79572,5.79787,65000000.0
2006-08-10 12:50:00,5.79816,5.79899,5.79631,5.7982,66000000.0
2006-08-10 12:55:00,5.79853,5.79973,5.79767,5.79873,62000000.0
2006-08-10 13:00:00,5.79912,5.79961,5.79727,5.79771,81000000.0
2006-08-10 13:05:00,5.79712,5.79856,5.79687,5.79836,77000000.0
2006-08-10 13:10:00,5.79777,5.79968,5.79649,5.79793,79000000.0
2006-08-10 13:15:00,5.79799,5.79898,5.79582,5.79587,63000000.0
2006-08-10 13:20:00,5.79596,5.79916,5.79596,5.79684,78000000.0
2006-08-10 13:25:00,5.798,5.79832,5.79587,5.79666,62000000.0
2006-08-10 13:30:00,5.79696,5.79703,5.79457,5.79529,55000000.0
2006-08-10 13:35:00,5.79424,5.79593,5.79235,5.79555,65000000.0
2006-08-10 13:40:00,5.7954,5.79569,5.79278,5.793,55000000.0
2006-08-10 13:45:00,5.7919,5.7944,5.79172,5.79349,64000000.0
2006-08-10 13:50:00,5.79384,5.79654,5.79383,5.79466,58000000.0
2006-08-10 13:55:00,5.79495,5.79606,5.7935,5.79531,59000000.0
2006-08-10 14:00:00,5.79541,5.79641,5.79306,5.79452,72000000.0
2006-08-10 14:05:00,5.79335,5.79554,5.79098,5.79507,60000000.0
2006-08-10 14:10:00,5.79438,5.79652,5.79293,5.79625,56000000.0
2006-08-10 14:15:00,5.79626,5.79726,5.79511,5.79659,76000000.0
2006-08-10 14:20:00,5.79718,5.79748,5.79509,5.79677,52000000.0
2006-08-10 14:25:00,5.79698,5.79847,5.7945,5.79843,65000000.0
2006-08-10 14:30:00,5.79757,5.80454,5.79473,5.80193,60000000.0
2006-08-10 14:35:00,5.80146,5.81249,5.80137,5.81131,63000000.0
2006-08-10 14:40:00,5.81154,5.81247,5.80828,5.80847,77000000.0
2006-08-10 14:45:00,5.811,5.811,5.80788,5.80825,56000000.0
2006-08-10 14:50:00,5.80842,5.80935,5.80492,5.80632,60000000.0
2006-08-10 14:55:00,5.80572,5.80688,5.80452,5.80669,71000000.0
2006-08-10 15:00:00,5.80684,5.8071,5.8037,5.80624,76000000.0
2006-08-10 15:05:00,5.80618,5.80669,5.80491,5.80619,68000000.0
2006-08-10 15:10:00,5.8066,5.807,5.80356,5.80574,61000000.0
2006-08-10 15:15:00,5.80577,5.80653,5.80393,5.80626,68000000.0
2006-08-10 15:20:00,5.80688,5.80701,5.80371,5.80548,59000000.0
2006-08-10 15:25:00,5.80597,5.80989,5.80524,5.80967,71000000.0
2006-08-10 15:30:00,5.80996,5.81076,5.80693,5.80925,68000000.0
2006-08-10 15:35:00,5.80953,5.8133,5.80737,5.81154,52000000.0
2006-08-10 15:40:00,5.81191,5.81191,5.80769,5.80976,62000000.0
2006-08-10 15:45:00,5.81014,5.81223,5.80806,5.81217,81000000.0
2006-08-10 15:50:00,5.81223,5.81387,5.81011,5.81113,75000000.0
2006-08-10 15:55:00,5.81157,5.8121,5.80922,5.81105,74000000.0
2006-08-10 16:00:00,5.81081,5.81781,5.80956,5.8166,61000000.0
2006-08-10 16:05:00,5.81698,5.81934,5.81597,5.81775,70000000.0
2006-08-10 16:10:00,5.81731,5.81899,5.81594,5.81855,64000000.0
2006-08-10 16:15:00,5.81869,5.82423,5.81762,5.82166,66000000.0
2006-08-10 16:20:00,5.82216,5.83046,5.82121,5.8292,65000000.0
2006-08-10 16:25:00,5.83148,5.83148,5.82641,5.82896,51000000.0
2006-08-10 16:30:00,5.82806,5.83377,5.8265,5.83296,53000000.0
2006-08-10 16:35:00,5.83331,5.84207,5.83329,5.83898,78000000.0
2006-08-10 16:40:00,5.83849,5.83886,5.83548,5.83749,86000000.0
2006-08-10 16:45:00,5.83733,5.84014,5.83711,5.83935,59000000.0
2006-08-10 16:50:00,5.8393,5.84023,5.8349,5.83517,66000000.0
2006-08-10 16:55:00,5.83508,5.83753,5.8337,5.83637,52000000.0
2006-08-10 17:00:00,5.83578,5.83671,5.83356,5.83501,62000000.0
2006-08-10 17:05:00,5.83609,5.83894,5.8354,5.83664,73000000.0
2006-08-10 17:10:00,5.83678,5.83841,5.83464,5.83783,57000000.0
2006-08-10 17:15:00,5.83774,5.84737,5.83701,5.84709,71000000.0
2006-08-10 17:20:00,5.84717,5.84776,5.84163,5.84366,55000000.0
2006-08-10 17:25:00,5.8431,5.8431,5.83323,5.83387,62000000.0
2006-08-10 17:30:00,5.83442,5.83716,5.83439,5.83616,63000000.0
2006-08-10 17:35:00,5.83658,5.84078,5.83517,5.84016,64000000.0
2006-08-10 17:40:00,5.8405,5.84281,5.83769,5.83876,76000000.0
2006-08-10 17:45:00,5.83907,5.83919,5.83645,5.83776,60000000.0
2006-08-10 17:50:00,5.83775,5.8389,5.83482,5.83795,86000000.0
2006-08-10 17:55:00,5.83886,5.84049,5.83739,5.84016,66000000.0
2006-08-10 18:00:00,5.84039,5.84064,5.83803,5.83813,72000000.0
2006-08-10 18:05:00,5.83821,5.83919,5.83646,5.83798,73000000.0
2006-08-10 18:10:00,5.83776,5.83806,5.83432,5.83545,58000000.0
2006-08-10 18:15:00,5.83609,5.83618,5.83276,5.83419,61000000.0
2006-08-10 18:20:00,5.83402,5.83472,5.83089,5.83119,63000000.0
2006-08-10 18:25:00,5.83164,5.83369,5.83011,5.83369,67000000.0
2006-08-10 18:30:00,5.83392,5.83541,5.83159,5.83212,65000000.0
2006-08-10 18:35:00,5.83238,5.83356,5.83081,5.83353,76000000.0
2006-08-10 18:40:00,5.83377,5.835,5.83211,5.83296,67000000.0
2006-08-10 18:45:00,5.83338,5.83616,5.83179,5.83608,66000000.0
2006-08-10 18:50:00,5.83659,5.83676,5.83362,5.83568,63000000.0
2006-08-10 18:55:00,5.83504,5.83586,5.83368,5.83562,71000000.0
2006-08-10 19:00:00,5.83593,5.83791,5.83482,5.83482,70000000.0
2006-08-10 19:05:00,5.83546,5.83765,5.83438,5.8365,76000000.0
2006-08-10 19:10:00,5.83672,5.8375,5.83491,5.83567,68000000.0
2006-08-10 19:15:00,5.8358,5.8375,5.83444,5.83709,61000000.0
2006-08-10 19:20:00,5.83681,5.83699,5.83325,5.83425,72000000.0
2006-08-10 19:25:00,5.83382,5.83397,5.83009,5.83296,62000000.0
2006-08-10 19:30:00,5.83278,5.83278,5.82812,5.8288,66000000.0
2006-08-10 19:35:00,5.82911,5.8307,5.82776,5.83031,63000000.0
2006-08-10 19:40:00,5.83067,5.83081,5.82826,5.82917,70000000.0
2006-08-10 19:45:00,5.82968,5.83097,5.82858,5.82942,70000000.0
2006-08-10 19:50:00,5.82949,5.83582,5.82947,5.83442,71000000.0
2006-08-10 19:55:00,5.83297,5.83408,5.83165,5.83283,68000000.0
2006-08-10 20:00:00,5.83312,5.83353,5.83018,5.8327,67000000.0
2006-08-10 20:05:00,5.83288,5.83397,5.83204,5.83397,65000000.0
2006-08-10 20:10:00,5.83435,5.83458,5.83113,5.83113,66000000.0
2006-08-10 20:15:00,5.83123,5.83217,5.8292,5.8297,64000000.0
2006-08-10 20:20:00,5.8299,5.8305,5.82834,5.8295,65000000.0
2006-08-10 20:25:00,5.82942,5.83,5.82818,5.82866,63000000.0
2006-08-10 20:30:00,5.82902,5.82988,5.82793,5.82793,59000000.0
2006-08-10 20:35:00,5.8291,5.82981,5.82775,5.82792,70000000.0
2006-08-10 20:40:00,5.8278,5.8288,5.826,5.82738,89000000.0
2006-08-10 20:45:00,5.82712,5.82867,5.82491,5.82585,67000000.0
2006-08-10 20:50:00,5.82652,5.82657,5.82404,5.82442,62000000.0
2006-08-10 20:55:00,5.82446,5.82598,5.82315,5.82403,65000000.0
2006-08-10 21:00:00,5.82361,5.82516,5.82295,5.82322,72000000.0
2006-08-10 21:05:00,5.82309,5.82505,5.82286,5.82302,66000000.0
2006-08-10 21:10:00,5.82388,5.82464,5.82256,5.82429,62000000.0
2006-08-10 21:15:00,5.82395,5.82499,5.8228,5.82318,68000000.0
2006-08-10 21:20:00,5.82313,5.82562,5.82313,5.82489,52000000.0
2006-08-10 21:25:00,5.82476,5.82626,5.82403,5.82411,58000000.0
2006-08-10 21:30:00,5.82434,5.82666,5.82434,5.82588,59000000.0
2006-08-10 21:35:00,5.82645,5.82724,5.82394,5.82472,88000000.0
2006-08-10 21:40:00,5.82481,5.82653,5.82463,5.82526,65000000.0
2006-08-10 21:45:00,5.82519,5.82738,5.82511,5.82556,62000000.0
2006-08-10 21:50:00,5.82635,5.82731,5.82521,5.82556,62000000.0
2006-08-10 21:55:00,5.82572,5.82711,5.82477,5.82514,72000000.0
2006-08-10 22:00:00,5.8253,5.82678,5.82382,5.82481,79000000.0
2006-08-10 22:05:00,5.8249,5.82698,5.8249,5.82499,67000000.0
2006-08-10 22:10:00,5.82427,5.82649,5.82418,5.82487,64000000.0
2006-08-10 22:15:00,5.82501,5.82606,5.82409,5.82446,69000000.0
2006-08-10 22:20:00,5.82446,5.8264,5.82422,5.8264,69000000.0
2006-08-10 22:25:00,5.82602,5.82628,5.82473,5.8261,63000000.0
2006-08-10 22:30:00,5.82615,5.82636,5.82419,5.82586,60000000.0
2006-08-10 22:35:00,5.82575,5.82641,5.82457,5.8246,56000000.0
2006-08-10 22:40:00,5.82503,5.82653,5.82453,5.82559,63000000.0
2006-08-10 22:45:00,5.82511,5.82671,5.82484,5.82541,68000000.0
2006-08-10 22:50:00,5.82531,5.82699,5.82523,5.82554,70000000.0
2006-08-10 22:55:00,5.82571,5.82672,5.82359,5.82509,64000000.0
2006-08-10 23:00:00,5.82498,5.82594,5.82361,5.82499,68000000.0
2006-08-10 23:05:00,5.82517,5.82639,5.82358,5.82439,60000000.0
2006-08-10 23:10:00,5.82407,5.82555,5.8235,5.82502,66000000.0
2006-08-10 23:15:00,5.8252,5.82618,5.8238,5.82466,65000000.0
2006-08-10 23:20:00,5.8236,5.82487,5.82263,5.82407,66000000.0
2006-08-10 23:25:00,5.82425,5.82644,5.82292,5.8246,64000000.0
2006-08-10 23:30:00,5.82562,5.82632,5.82373,5.82453,72000000.0
2006-08-10 23:35:00,5.82459,5.82625,5.82428,5.82565,62000000.0
2006-08-10 23:40:00,5.82543,5.82558,5.82358,5.82376,80000000.0
2006-08-10 23:45:00,5.82353,5.82622,5.82349,5.82496,76000000.0
2006-08-10 23:50:00,5.82505,5.82616,5.82403,5.82505,67000000.0
2006-08-10 23:55:00,5.82505,5.82615,5.82391,5.8249,76000000.0
2006-08-11 00:00:00,5.82621,5.82621,5.82351,5.8252,70000000.0
2006-08-11 00:05:00,5.82541,5.82559,5.82361,5.82384,62000000.0
2006-08-11 00:10:00,5.82336,5.82464,5.82313,5.82346,63000000.0
2006-08-11 00:15:00,5.82305,5.82511,5.82265,5.82463,65000000.0
2006-08-11 00:20:00,5.82534,5.82591,5.82324,5.82443,60000000.0
2006-08-11 00:25:00,5.82418,5.82601,5.8241,5.82414,66000000.0
2006-08-11 00:30:00,5.82496,5.82579,5.82399,5.82546,64000000.0
2006-08-11 00:35:00,5.8255,5.826,5.82383,5.82383,80000000.0
2006-08-11 00:40:00,5.82396,5.82475,5.82268,5.82432,61000000.0
2006-08-11 00:45:00,5.82322,5.82541,5.82303,5.82335,63000000.0
2006-08-11 00:50:00,5.82334,5.82549,5.82298,5.82328,60000000.0
2006-08-11 00:55:00,5.82436,5.8268,5.82386,5.82637,66000000.0
2006-08-11 01:00:00,5.82546,5.82666,5.82429,5.8245,63000000.0
2006-08-11 01:05:00,5.82428,5.8256,5.82358,5.82475,70000000.0
2006-08-11 01:10:00,5.82466,5.82493,5.8229,5.82377,55000000.0
2006-08-11 01:15:00,5.8237,5.82534,5.82321,5.82383,63000000.0
2006-08-11 01:20:00,5.82379,5.82495,5.82332,5.8238,59000000.0
2006-08-11 01:25:00,5.82382,5.82519,5.82371,5.82406,70000000.0
2006-08-11 01:30:00,5.82384,5.82448,5.82198,5.82218,68000000.0
2006-08-11 01:35:00,5.82206,5.82443,5.82206,5.8224,71000000.0
2006-08-11 01:40:00,5.82325,5.82474,5.82235,5.82364,72000000.0
2006-08-11 01:45:00,5.82255,5.82442,5.82203,5.82333,68000000.0
2006-08-11 01:50:00,5.82366,5.82628,5.82219,5.82505,67000000.0
2006-08-11 01:55:00,5.82507,5.82833,5.82491,5.82617,61000000.0
2006-08-11 02:00:00,5.82469,5.82809,5.82464,5.82664,69000000.0
2006-08-11 02:05:00,5.82654,5.82993,5.82644,5.82941,73000000.0
2006-08-11 02:10:00,5.82894,5.82998,5.82782,5.829,74000000.0
2006-08-11 02:15:00,5.82913,5.82969,5.82687,5.82696,70000000.0
2006-08-11 02:20:00,5.827,5.82814,5.82497,5.82707,74000000.0
2006-08-11 02:25:00,5.8276,5.83005,5.82735,5.82814,59000000.0
2006-08-11 02:30:00,5.82827,5.83027,5.82745,5.82758,64000000.0
2006-08-11 02:35:00,5.82787,5.82929,5.82677,5.828,71000000.0
2006-08-11 02:40:00,5.82797,5.83089,5.82741,5.82832,69000000.0
2006-08-11 02:45:00,5.82862,5.83084,5.82806,5.82904,69000000.0
2006-08-11 02:50:00,5.82873,5.83006,5.82744,5.83006,66000000.0
2006-08-11 02:55:00,5.82942,5.83072,5.82845,5.8305,65000000.0
2006-08-11 03:00:00,5.83078,5.83099,5.82857,5.8296,67000000.0
2006-08-11 03:05:00,5.83027,5.83066,5.82834,5.82945,68000000.0
2006-08-11 03:10:00,5.82924,5.83103,5.82884,5.83,80000000.0
2006-08-11 03:15:00,5.83013,5.83202,5.82968,5.83069,50000000.0
2006-08-11 03:20:00,5.83021,5.83251,5.82989,5.83251,62000000.0
2006-08-11 03:25:00,5.83269,5.83453,5.83163,5.83374,71000000.0
2006-08-11 03:30:00,5.83257,5.8338,5.83175,5.83241,68000000.0
2006-08-11 03:35:00,5.83154,5.83271,5.83079,5.83186,60000000.0
2006-08-11 03:40:00,5.83299,5.8368,5.83233,5.83634,82000000.0
2006-08-11 03:45:00,5.83541,5.83614,5.83394,5.83416,53000000.0
2006-08-11 03:50:00,5.83395,5.83602,5.83395,5.83442,74000000.0
2006-08-11 03:55:00,5.83476,5.83584,5.83401,5.83451,63000000.0
2006-08-11 04:00:00,5.83437,5.8388,5.83411,5.83745,70000000.0
2006-08-11 04:05:00,5.83751,5.83885,5.83606,5.83684,66000000.0
2006-08-11 04:10:00,5.83664,5.83804,5.8356,5.8369,77000000.0
2006-08-11 04:15:00,5.83693,5.8386,5.83596,5.83801,57000000.0
2006-08-11 04:20:00,5.8378,5.83852,5.83637,5.83642,62000000.0
2006-08-11 04:25:00,5.83693,5.83749,5.83515,5.83632,53000000.0
2006-08-11 04:30:00,5.83587,5.83766,5.83462,5.83766,66000000.0
2006-08-11 04:35:00,5.8365,5.8366,5.83317,5.83462,64000000.0
2006-08-11 04:40:00,5.83312,5.83434,5.83306,5.83403,54000000.0
2006-08-11 04:45:00,5.8341,5.83514,5.83312,5.83402,63000000.0
2006-08-11 04:50:00,5.83413,5.83497,5.8331,5.8331,71000000.0
2006-08-11 04:55:00,5.83303,5.83531,5.83303,5.83514,65000000.0
2006-08-11 05:00:00,5.83451,5.8354,5.83398,5.83435,62000000.0
2006-08-11 05:05:00,5.83453,5.83689,5.83436,5.83506,72000000.0
2006-08-11 05:10:00,5.836,5.83717,5.8352,5.83688,59000000.0
2006-08-11 05:15:00,5.83694,5.837,5.83414,5.8363,67000000.0
2006-08-11 05:20:00,5.83622,5.83864,5.83593,5.83707,79000000.0
2006-08-11 05:25:00,5.83707,5.83833,5.83582,5.83696,66000000.0
2006-08-11 05:30:00,5.83679,5.83757,5.83563,5.83613,76000000.0
2006-08-11 05:35:00,5.83761,5.83829,5.83653,5.83718,78000000.0
2006-08-11 05:40:00,5.83682,5.83818,5.83414,5.83536,61000000.0
2006-08-11 05:45:00,5.83639,5.83661,5.83457,5.8347,77000000.0
2006-08-11 05:50:00,5.83485,5.83696,5.83421,5.83556,62000000.0
2006-08-11 05:55:00,5.83622,5.837,5.83534,5.83545,70000000.0
2006-08-11 06:00:00,5.83641,5.83658,5.83488,5.83607,77000000.0
2006-08-11 06:05:00,5.83548,5.83659,5.83433,5.83496,81000000.0
2006-08-11 06:10:00,5.83499,5.83602,5.83388,5.83388,73000000.0
2006-08-11 06:15:00,5.83354,5.83596,5.83338,5.83338,69000000.0
2006-08-11 06:20:00,5.83311,5.83574,5.83251,5.83465,68000000.0
2006-08-11 06:25:00,5.83605,5.83617,5.83421,5.83445,71000000.0
2006-08-11 06:30:00,5.83472,5.83625,5.83444,5.835,58000000.0
2006-08-11 06:35:00,5.8349,5.83702,5.83452,5.83563,72000000.0
2006-08-11 06:40:00,5.83622,5.83713,5.8345,5.83577,71000000.0
2006-08-11 06:45:00,5.83592,5.83671,5.83493,5.83515,69000000.0
2006-08-11 06:50:00,5.83494,5.83671,5.83461,5.83465,56000000.0
2006-08-11 06:55:00,5.83466,5.836,5.83225,5.83263,64000000.0
2006-08-11 07:00:00,5.83256,5.83375,5.83093,5.83125,58000000.0
2006-08-11 07:05:00,5.83201,5.8332,5.83095,5.83244,59000000.0
2006-08-11 07:10:00,5.83238,5.83326,5.83148,5.83236,82000000.0
2006-08-11 07:15:00,5.83187,5.83313,5.8307,5.83208,80000000.0
2006-08-11 07:20:00,5.83207,5.83241,5.82975,5.82975,76000000.0
2006-08-11 07:25:00,5.8296,5.83225,5.8295,5.83168,78000000.0
2006-08-11 07:30:00,5.83154,5.83397,5.831,5.83389,61000000.0
2006-08-11 07:35:00,5.83414,5.83604,5.83315,5.83422,63000000.0
2006-08-11 07:40:00,5.83397,5.83404,5.83194,5.83194,55000000.0
2006-08-11 07:45:00,5.83199,5.83426,5.83197,5.83303,59000000.0
2006-08-11 07:50:00,5.8332,5.83425,5.83253,5.83415,67000000.0
2006-08-11 07:55:00,5.83427,5.8351,5.83152,5.83199,62000000.0
2006-08-11 08:00:00,5.83042,5.8338,5.83042,5.83333,65000000.0
2006-08-11 08:05:00,5.83334,5.83419,5.83226,5.83365,73000000.0
2006-08-11 08:10:00,5.83352,5.83465,5.8326,5.83437,58000000.0
2006-08-11 08:15:00,5.83422,5.83758,5.83258,5.83562,59000000.0
2006-08-11 08:20:00,5.83715,5.84209,5.83636,5.84132,64000000.0
2006-08-11 08:25:00,5.84225,5.84595,5.83958,5.8404,56000000.0
2006-08-11 08:30:00,5.83984,5.84732,5.83942,5.84269,62000000.0
2006-08-11 08:35:00,5.84197,5.8426,5.83628,5.83715,56000000.0
2006-08-11 08:40:00,5.8378,5.83934,5.8362,5.83775,58000000.0
2006-08-11 08:45:00,5.8389,5.84119,5.83692,5.84003,76000000.0
2006-08-11 08:50:00,5.84003,5.84106,5.8368,5.83827,81000000.0
2006-08-11 08:55:00,5.8373,5.83842,5.83434,5.83555,70000000.0
2006-08-11 09:00:00,5.83481,5.83609,5.8319,5.8319,62000000.0
2006-08-11 09:05:00,5.83179,5.83306,5.83097,5.83229,66000000.0
2006-08-11 09:10:00,5.8311,5.83289,5.83104,5.83216,67000000.0
2006-08-11 09:15:00,5.83289,5.83525,5.83067,5.8339,72000000.0
2006-08-11 09:20:00,5.83438,5.83522,5.83323,5.83372,74000000.0
2006-08-11 09:25:00,5.83468,5.83513,5.83235,5.83306,68000000.0
2006-08-11 09:30:00,5.83344,5.83369,5.83131,5.83317,69000000.0
2006-08-11 09:35:00,5.83251,5.83291,5.82851,5.82947,85000000.0
2006-08-11 09:40:00,5.82928,5.83166,5.82889,5.82947,74000000.0
2006-08-11 09:45:00,5.82974,5.83154,5.82905,5.82905,76000000.0
2006-08-11 09:50:00,5.82912,5.82949,5.82582,5.82672,74000000.0
2006-08-11 09:55:00,5.82719,5.83027,5.82631,5.82965,68000000.0
2006-08-11 10:00:00,5.83088,5.83247,5.82868,5.82961,75000000.0
2006-08-11 10:05:00,5.82926,5.83085,5.82762,5.82823,50000000.0
2006-08-11 10:10:00,5.82779,5.82868,5.82437,5.82565,70000000.0
2006-08-11 10:15:00,5.82545,5.82991,5.82481,5.829,74000000.0
2006-08-11 10:20:00,5.82888,5.82969,5.82668,5.82833,60000000.0
2006-08-11 10:25:00,5.82739,5.83124,5.82688,5.83081,60000000.0
2006-08-11 10:30:00,5.8299,5.83027,5.82807,5.82936,57000000.0
2006-08-11 10:35:00,5.82905,5.83179,5.82753,5.83128,72000000.0
2006-08-11 10:40:00,5.83197,5.83332,5.82931,5.82989,62000000.0
2006-08-11 10:45:00,5.83065,5.8316,5.82687,5.8279,55000000.0
2006-08-11 10:50:00,5.82831,5.83018,5.82739,5.82867,72000000.0
2006-08-11 10:55:00,5.82831,5.83016,5.82725,5.82848,49000000.0
2006-08-11 11:00:00,5.8273,5.8284,5.82462,5.82583,61000000.0
2006-08-11 11:05:00,5.8264,5.82891,5.82427,5.82782,71000000.0
2006-08-11 11:10:00,5.82742,5.82859,5.82649,5.82692,67000000.0
2006-08-11 11:15:00,5.82756,5.82893,5.82616,5.82805,63000000.0
2006-08-11 11:20:00,5.82785,5.82924,5.82673,5.82775,76000000.0
2006-08-11 11:25:00,5.82853,5.83062,5.82813,5.8301,64000000.0
2006-08-11 11:30:00,5.83019,5.83095,5.82811,5.82954,74000000.0
2006-08-11 11:35:00,5.82997,5.83066,5.82802,5.82902,60000000.0
2006-08-11 11:40:00,5.82914,5.83001,5.82789,5.82964,64000000.0
2006-08-11 11:45:00,5.82995,5.83138,5.82826,5.83104,62000000.0
2006-08-11 11:50:00,5.83091,5.83132,5.82917,5.83089,68000000.0
2006-08-11 11:55:00,5.83016,5.83132,5.82863,5.83053,52000000.0
2006-08-11 12:00:00,5.83081,5.83159,5.82964,5.83073,63000000.0
2006-08-11 12:05:00,5.83111,5.83148,5.82945,5.83088,61000000.0
2006-08-11 12:10:00,5.82958,5.83173,5.82958,5.83053,63000000.0
2006-08-11 12:15:00,5.83068,5.83122,5.82955,5.83009,56000000.0
2006-08-11 12:20:00,5.83005,5.83246,5.8296,5.83124,70000000.0
2006-08-11 12:25:00,5.83206,5.83279,5.83072,5.83171,57000000.0
2006-08-11 12:30:00,5.83198,5.8328,5.83073,5.83219,61000000.0
2006-08-11 12:35:00,5.8325,5.83329,5.83077,5.83287,64000000.0
2006-08-11 12:40:00,5.83305,5.83339,5.83155,5.83265,70000000.0
2006-08-11 12:45:00,5.83143,5.83345,5.83106,5.83239,65000000.0
2006-08-11 12:50:00,5.83221,5.83382,5.83186,5.83246,66000000.0
2006-08-11 12:55:00,5.83295,5.83463,5.83258,5.83463,62000000.0
2006-08-11 13:00:00,5.8347,5.83519,5.83298,5.83363,81000000.0
2006-08-11 13:05:00,5.83349,5.83602,5.83298,5.83457,77000000.0
2006-08-11 13:10:00,5.83547,5.83616,5.83313,5.83422,79000000.0
2006-08-11 13:15:00,5.83459,5.83579,5.83326,5.83451,63000000.0
2006-08-11 13:20:00,5.83403,5.8364,5.83344,5.83589,78000000.0
2006-08-11 13:25:00,5.83557,5.83755,5.83414,5.83704,62000000.0
2006-08-11 13:30:00,5.83689,5.83795,5.83607,5.83647,55000000.0
2006-08-11 13:35:00,5.83627,5.83844,5.8361,5.83811,65000000.0
2006-08-11 13:40:00,5.83854,5.83918,5.83634,5.83802,55000000.0
2006-08-11 13:45:00,5.83829,5.83829,5.83567,5.83702,64000000.0
2006-08-11 13:50:00,5.83715,5.83732,5.83335,5.83424,58000000.0
2006-08-11 13:55:00,5.83389,5.83484,5.83239,5.83302,59000000.0
2006-08-11 14:00:00,5.83295,5.83471,5.83223,5.83428,72000000.0
2006-08-11 14:05:00,5.83424,5.83566,5.83284,5.83514,60000000.0
2006-08-11 14:10:00,5.83495,5.83556,5.83269,5.83448,56000000.0
2006-08-11 14:15:00,5.83439,5.83512,5.833,5.83463,76000000.0
2006-08-11 14:20:00,5.83457,5.83457,5.83226,5.83295,52000000.0
2006-08-11 14:25:00,5.83318,5.83397,5.83036,5.83318,65000000.0
2006-08-11 14:30:00,5.83541,5.85971,5.83541,5.85669,60000000.0
2006-08-11 14:35:00,5.85622,5.85855,5.85443,5.85533,63000000.0
2006-08-11 14:40:00,5.855,5.85618,5.8516,5.85618,77000000.0
2006-08-11 14:45:00,5.85592,5.85768,5.85412,5.85747,56000000.0
2006-08-11 14:50:00,5.85703,5.85893,5.85637,5.8568,60000000.0
2006-08-11 14:55:00,5.85786,5.8592,5.85411,5.85416,71000000.0
2006-08-11 15:00:00,5.85556,5.8574,5.85287,5.85345,76000000.0
2006-08-11 15:05:00,5.85382,5.85435,5.8518,5.85321,68000000.0
2006-08-11 15:10:00,5.85214,5.85596,5.85214,5.85515,61000000.0
2006-08-11 15:15:00,5.85614,5.8577,5.85358,5.85408,68000000.0
2006-08-11 15:20:00,5.85486,5.85795,5.8532,5.85795,59000000.0
2006-08-11 15:25:00,5.85758,5.85778,5.85423,5.85528,71000000.0
2006-08-11 15:30:00,5.8548,5.85574,5.85187,5.85214,68000000.0
2006-08-11 15:35:00,5.85092,5.85152,5.84633,5.84905,52000000.0
2006-08-11 15:40:00,5.84929,5.84953,5.84665,5.84684,62000000.0
2006-08-11 15:45:00,5.8469,5.84742,5.84036,5.84284,81000000.0
2006-08-11 15:50:00,5.84227,5.84345,5.84091,5.84335,75000000.0
2006-08-11 15:55:00,5.84279,5.84674,5.84213,5.84509,74000000.0
2006-08-11 16:00:00,5.84386,5.84794,5.8427,5.84629,61000000.0
2006-08-11 16:05:00,5.84631,5.84676,5.84418,5.84593,70000000.0
2006-08-11 16:10:00,5.84598,5.84614,5.84352,5.8443,64000000.0
2006-08-11 16:15:00,5.84408,5.84487,5.83757,5.83872,66000000.0
2006-08-11 16:20:00,5.84015,5.84074,5.8363,5.83827,65000000.0
2006-08-11 16:25:00,5.84005,5.84065,5.83773,5.83795,51000000.0
2006-08-11 16:30:00,5.83856,5.83881,5.8332,5.83441,53000000.0
2006-08-11 16:35:00,5.83493,5.83814,5.83479,5.83714,78000000.0
2006-08-11 16:40:00,5.83793,5.83987,5.83713,5.83736,86000000.0
2006-08-11 16:45:00,5.83737,5.83896,5.83564,5.83738,59000000.0
2006-08-11 16:50:00,5.83694,5.83857,5.83639,5.83696,66000000.0
2006-08-11 16:55:00,5.83792,5.83943,5.8364,5.83753,52000000.0
2006-08-11 17:00:00,5.8385,5.84054,5.83755,5.83946,62000000.0
2006-08-11 17:05:00,5.83943,5.84053,5.83803,5.83989,73000000.0
2006-08-11 17:10:00,5.8395,5.83963,5.83732,5.83923,57000000.0
2006-08-11 17:15:00,5.83883,5.83883,5.83511,5.83756,71000000.0
2006-08-11 17:20:00,5.83758,5.83874,5.83628,5.83757,55000000.0
2006-08-11 17:25:00,5.83749,5.83849,5.8361,5.83795,62000000.0
2006-08-11 17:30:00,5.83843,5.83956,5.83748,5.83807,63000000.0
2006-08-11 17:35:00,5.83965,5.83988,5.83593,5.83757,64000000.0
2006-08-11 17:40:00,5.83756,5.83816,5.83621,5.83753,76000000.0
2006-08-11 17:45:00,5.83658,5.83902,5.83584,5.83736,60000000.0
2006-08-11 17:50:00,5.83708,5.84045,5.83676,5.83952,86000000.0
2006-08-11 17:55:00,5.83991,5.84292,5.83887,5.84247,66000000.0
2006-08-11 18:00:00,5.84356,5.84636,5.84202,5.84494,72000000.0
2006-08-11 18:05:00,5.84439,5.84608,5.84289,5.84463,73000000.0
2006-08-11 18:10:00,5.84463,5.84604,5.8438,5.84532,58000000.0
2006-08-11 18:15:00,5.84538,5.84718,5.84513,5.8469,61000000.0
2006-08-11 18:20:00,5.84685,5.8475,5.84514,5.84639,63000000.0
2006-08-11 18:25:00,5.84696,5.84928,5.84549,5.84928,67000000.0
2006-08-11 18:30:00,5.84987,5.8529,5.84929,5.85202,65000000.0
2006-08-11 18:35:00,5.85246,5.85371,5.85099,5.85241,76000000.0
2006-08-11 18:40:00,5.85242,5.85284,5.85037,5.85136,67000000.0
2006-08-11 18:45:00,5.85148,5.85217,5.85019,5.85076,66000000.0
2006-08-11 18:50:00,5.85026,5.85181,5.84972,5.8501,63000000.0
2006-08-11 18:55:00,5.85164,5.85399,5.85075,5.85218,71000000.0
2006-08-11 19:00:00,5.85361,5.85699,5.85297,5.85429,70000000.0
2006-08-11 19:05:00,5.85393,5.85526,5.85257,5.85415,76000000.0
2006-08-11 19:10:00,5.85269,5.85385,5.85148,5.85243,68000000.0
2006-08-11 19:15:00,5.85184,5.8531,5.8508,5.85146,61000000.0
2006-08-11 19:20:00,5.85199,5.85327,5.85113,5.85227,72000000.0
2006-08-11 19:25:00,5.85169,5.85362,5.8515,5.85235,62000000.0
2006-08-11 19:30:00,5.85313,5.85363,5.85146,5.85231,66000000.0
2006-08-11 19:35:00,5.85262,5.85393,5.85175,5.85213,63000000.0
2006-08-11 19:40:00,5.85268,5.85344,5.85069,5.85141,70000000.0
2006-08-11 19:45:00,5.85189,5.85368,5.85078,5.85238,70000000.0
2006-08-11 19:50:00,5.85238,5.85418,5.85198,5.85374,71000000.0
2006-08-11 19:55:00,5.85367,5.85604,5.85274,5.85484,68000000.0
2006-08-11 20:00:00,5.85482,5.85572,5.85408,5.85518,67000000.0
2006-08-11 20:05:00,5.85476,5.85831,5.85425,5.85593,65000000.0
2006-08-11 20:10:00,5.85591,5.85777,5.85591,5.85595,66000000.0
2006-08-11 20:15:00,5.85699,5.85921,5.85593,5.85629,64000000.0
2006-08-11 20:20:00,5.85656,5.86003,5.85579,5.85861,65000000.0
2006-08-11 20:25:00,5.85872,5.85967,5.85732,5.859,63000000.0
2006-08-11 20:30:00,5.85794,5.85966,5.85763,5.8585,59000000.0
2006-08-11 20:35:00,5.85778,5.85934,5.85444,5.85501,70000000.0
2006-08-11 20:40:00,5.85484,5.85627,5.85428,5.85519,89000000.0
2006-08-11 20:45:00,5.85522,5.85771,5.85491,5.85771,67000000.0
2006-08-11 20:50:00,5.85776,5.85904,5.85617,5.85782,62000000.0
2006-08-11 20:55:00,5.85736,5.85836,5.85632,5.85761,65000000.0
2006-08-11 21:00:00,5.85693,5.85901,5.85693,5.85801,72000000.0
2006-08-11 21:05:00,5.85769,5.85909,5.85685,5.85823,66000000.0
2006-08-11 21:10:00,5.85826,5.85852,5.85513,5.85579,62000000.0
2006-08-11 21:15:00,5.8558,5.85648,5.85427,5.8556,68000000.0
2006-08-11 21:20:00,5.85551,5.85651,5.85397,5.85424,52000000.0
2006-08-11 21:25:00,5.85483,5.85656,5.8536,5.85544,58000000.0
2006-08-11 21:30:00,5.85522,5.85662,5.85354,5.85354,59000000.0
2006-08-11 21:35:00,5.8536,5.85613,5.8536,5.85518,88000000.0
2006-08-11 21:40:00,5.85506,5.85564,5.85385,5.85465,65000000.0
2006-08-11 21:45:00,5.8542,5.85517,5.85278,5.85349,62000000.0
2006-08-11 21:50:00,5.853,5.85505,5.85274,5.85435,62000000.0
2006-08-11 21:55:00,5.85375,5.85491,5.85283,5.85387,72000000.0
2006-08-11 22:00:00,5.8546,5.85474,5.85202,5.85314,79000000.0
2006-08-11 22:05:00,5.85297,5.85414,5.85194,5.85354,67000000.0
2006-08-11 22:10:00,5.854,5.85512,5.85233,5.85395,64000000.0
2006-08-11 22:15:00,5.85368,5.8553,5.85306,5.85411,69000000.0
2006-08-11 22:20:00,5.85493,5.85543,5.85306,5.85329,69000000.0
2006-08-11 22:25:00,5.85333,5.85566,5.85333,5.85396,63000000.0
2006-08-11 22:30:00,5.85528,5.85672,5.85436,5.85544,60000000.0
2006-08-11 22:35:00,5.85526,5.85576,5.85369,5.85455,56000000.0
2006-08-11 22:40:00,5.85432,5.85641,5.85431,5.85487,63000000.0
2006-08-11 22:45:00,5.85463,5.85746,5.85463,5.85672,68000000.0
2006-08-11 22:50:00,5.85632,5.85807,5.85546,5.85685,70000000.0
2006-08-11 22:55:00,5.85706,5.85998,5.85687,5.85904,64000000.0
2006-08-14 02:00:00,5.84982,5.85406,5.84964,5.85209,69000000.0
2006-08-14 02:05:00,5.85218,5.85575,5.85218,5.85461,73000000.0
2006-08-14 02:10:00,5.85438,5.8554,5.85261,5.85261,74000000.0
2006-08-14 02:15:00,5.85248,5.85388,5.85143,5.85176,70000000.0
2006-08-14 02:20:00,5.85186,5.85413,5.85173,5.85342,74000000.0
2006-08-14 02:25:00,5.85364,5.85407,5.85242,5.85242,59000000.0
2006-08-14 02:30:00,5.85217,5.85436,5.85204,5.85251,64000000.0
2006-08-14 02:35:00,5.85217,5.85361,5.85159,5.85265,71000000.0
2006-08-14 02:40:00,5.8526,5.85388,5.85023,5.8513,69000000.0
2006-08-14 02:45:00,5.85098,5.85137,5.84838,5.85137,69000000.0
2006-08-14 02:50:00,5.85004,5.85222,5.84941,5.85179,66000000.0
2006-08-14 02:55:00,5.85144,5.85145,5.84796,5.84796,65000000.0
2006-08-14 03:00:00,5.84881,5.85023,5.8474,5.84944,67000000.0
2006-08-14 03:05:00,5.84972,5.85079,5.8473,5.8473,68000000.0
2006-08-14 03:10:00,5.84751,5.84894,5.8469,5.84856,80000000.0
2006-08-14 03:15:00,5.84848,5.84932,5.84592,5.84718,50000000.0
2006-08-14 03:20:00,5.84692,5.84802,5.8459,5.84617,62000000.0
2006-08-14 03:25:00,5.84631,5.84826,5.84561,5.84647,71000000.0
2006-08-14 03:30:00,5.84643,5.84752,5.84527,5.84538,68000000.0
2006-08-14 03:35:00,5.84638,5.84753,5.84567,5.84668,60000000.0
2006-08-14 03:40:00,5.84703,5.8483,5.84552,5.84581,82000000.0
2006-08-14 03:45:00,5.84672,5.84717,5.84507,5.84606,53000000.0
2006-08-14 03:50:00,5.84608,5.84678,5.84445,5.84467,74000000.0
2006-08-14 03:55:00,5.84461,5.84482,5.84451,5.84481,63000000.0
2006-08-14 04:00:00,5.84476,5.84704,5.84474,5.8462,70000000.0
2006-08-14 04:05:00,5.84628,5.84796,5.84509,5.84787,66000000.0
2006-08-14 04:10:00,5.84697,5.84813,5.84604,5.84625,77000000.0
2006-08-14 04:15:00,5.84648,5.84772,5.84509,5.84562,57000000.0
2006-08-14 04:20:00,5.84583,5.84674,5.84481,5.84539,62000000.0
2006-08-14 04:25:00,5.84544,5.84682,5.84515,5.84588,53000000.0
2006-08-14 04:30:00,5.84575,5.84665,5.84506,5.84519,66000000.0
2006-08-14 04:35:00,5.84481,5.84708,5.84481,5.84578,64000000.0
2006-08-14 04:40:00,5.84593,5.84663,5.84508,5.84551,54000000.0
2006-08-14 04:45:00,5.84602,5.847,5.84474,5.8459,63000000.0
2006-08-14 04:50:00,5.84628,5.8481,5.84544,5.84648,71000000.0
2006-08-14 04:55:00,5.8463,5.84794,5.84534,5.84727,65000000.0
2006-08-14 05:00:00,5.84651,5.84699,5.8452,5.84687,62000000.0
2006-08-14 05:05:00,5.84678,5.84699,5.84519,5.84544,72000000.0
2006-08-14 05:10:00,5.84527,5.84654,5.84507,5.84507,59000000.0
2006-08-14 05:15:00,5.84569,5.84717,5.84505,5.84535,67000000.0
2006-08-14 05:20:00,5.8452,5.84764,5.84512,5.8461,79000000.0
2006-08-14 05:25:00,5.84647,5.84727,5.84527,5.8455,66000000.0
2006-08-14 05:30:00,5.84691,5.84728,5.84575,5.84625,76000000.0
2006-08-14 05:35:00,5.84561,5.8473,5.84548,5.84634,78000000.0
2006-08-14 05:40:00,5.84636,5.84855,5.84614,5.84697,61000000.0
2006-08-14 05:45:00,5.8471,5.84797,5.84612,5.84715,77000000.0
2006-08-14 05:50:00,5.84688,5.8479,5.84565,5.84751,62000000.0
2006-08-14 05:55:00,5.84747,5.84795,5.84642,5.8473,70000000.0
2006-08-14 06:00:00,5.84733,5.84819,5.84601,5.84817,77000000.0
2006-08-14 06:05:00,5.84724,5.84855,5.84646,5.84741,81000000.0
2006-08-14 06:10:00,5.84749,5.84788,5.84607,5.84634,73000000.0
2006-08-14 06:15:00,5.84634,5.8478,5.84625,5.84697,69000000.0
2006-08-14 06:20:00,5.84667,5.84715,5.84467,5.84494,68000000.0
2006-08-14 06:25:00,5.84485,5.84636,5.84415,5.84543,71000000.0
2006-08-14 06:30:00,5.84563,5.84594,5.8446,5.84534,58000000.0
2006-08-14 06:35:00,5.84505,5.84586,5.84433,5.84438,72000000.0
2006-08-14 06:40:00,5.84454,5.84605,5.84342,5.84465,71000000.0
2006-08-14 06:45:00,5.84413,5.84491,5.84176,5.84247,69000000.0
2006-08-14 06:50:00,5.84255,5.8443,5.84185,5.84197,56000000.0
2006-08-14 06:55:00,5.84148,5.84429,5.84148,5.84336,64000000.0
2006-08-14 07:00:00,5.84344,5.84449,5.84236,5.8426,58000000.0
2006-08-14 07:05:00,5.8429,5.84458,5.84275,5.84435,59000000.0
2006-08-14 07:10:00,5.84457,5.84464,5.84422,5.84456,82000000.0
2006-08-14 07:15:00,5.84453,5.84466,5.8443,5.84437,80000000.0
2006-08-14 07:20:00,5.84456,5.84504,5.84282,5.84366,76000000.0
2006-08-14 07:25:00,5.8435,5.84513,5.84299,5.84505,78000000.0
2006-08-14 07:30:00,5.84485,5.84508,5.84322,5.84467,61000000.0
2006-08-14 07:35:00,5.84482,5.84554,5.84397,5.8452,63000000.0
2006-08-14 07:40:00,5.84488,5.84612,5.8441,5.8446,55000000.0
2006-08-14 07:45:00,5.8445,5.84773,5.8445,5.84716,59000000.0
2006-08-14 07:50:00,5.8469,5.84926,5.84661,5.84726,67000000.0
2006-08-14 07:55:00,5.84888,5.84888,5.84661,5.84693,62000000.0
2006-08-14 08:00:00,5.84637,5.84925,5.84612,5.84859,65000000.0
2006-08-14 08:05:00,5.84837,5.84981,5.84759,5.84825,73000000.0
2006-08-14 08:10:00,5.84763,5.84936,5.84737,5.84891,58000000.0
2006-08-14 08:15:00,5.84923,5.84954,5.84746,5.84761,59000000.0
2006-08-14 08:20:00,5.84803,5.84803,5.84441,5.84583,64000000.0
2006-08-14 08:25:00,5.84519,5.84636,5.84447,5.84539,56000000.0
2006-08-14 08:30:00,5.8455,5.84679,5.8442,5.84608,62000000.0
2006-08-14 08:35:00,5.84605,5.8476,5.84129,5.84212,56000000.0
2006-08-14 08:40:00,5.8416,5.84576,5.84102,5.84161,58000000.0
2006-08-14 08:45:00,5.8418,5.84291,5.83908,5.84236,76000000.0
2006-08-14 08:50:00,5.8417,5.84374,5.84031,5.84164,81000000.0
2006-08-14 08:55:00,5.84043,5.84416,5.84004,5.84213,70000000.0
2006-08-14 09:00:00,5.84175,5.84335,5.84112,5.84235,62000000.0
2006-08-14 09:05:00,5.84239,5.84429,5.84239,5.84429,66000000.0
2006-08-14 09:10:00,5.84426,5.84855,5.84287,5.84713,67000000.0
2006-08-14 09:15:00,5.84772,5.84838,5.8452,5.84645,72000000.0
2006-08-14 09:20:00,5.84806,5.85161,5.84645,5.85019,74000000.0
2006-08-14 09:25:00,5.85266,5.86239,5.85168,5.85862,68000000.0
2006-08-14 09:30:00,5.8591,5.86059,5.85557,5.85746,69000000.0
2006-08-14 09:35:00,5.85723,5.85753,5.85441,5.85486,85000000.0
2006-08-14 09:40:00,5.85495,5.85814,5.85495,5.85651,74000000.0
2006-08-14 09:45:00,5.85646,5.85775,5.85273,5.85636,76000000.0
2006-08-14 09:50:00,5.85689,5.85735,5.85091,5.85185,74000000.0
2006-08-14 09:55:00,5.85165,5.85236,5.84832,5.85006,68000000.0
2006-08-14 10:00:00,5.84987,5.85054,5.84609,5.84763,75000000.0
2006-08-14 10:05:00,5.84707,5.84941,5.84574,5.84889,50000000.0
2006-08-14 10:10:00,5.84873,5.84875,5.84651,5.84767,70000000.0
2006-08-14 10:15:00,5.84859,5.85033,5.84754,5.85021,74000000.0
2006-08-14 10:20:00,5.85044,5.85165,5.84877,5.85121,60000000.0
2006-08-14 10:25:00,5.85109,5.85299,5.85016,5.85227,60000000.0
2006-08-14 10:30:00,5.85239,5.85395,5.85055,5.85232,57000000.0
2006-08-14 10:35:00,5.85318,5.85377,5.85068,5.85286,72000000.0
2006-08-14 10:40:00,5.85296,5.8546,5.85202,5.85383,62000000.0
2006-08-14 10:45:00,5.85408,5.85474,5.85163,5.85241,55000000.0
2006-08-14 10:50:00,5.85273,5.8547,5.85185,5.85268,72000000.0
2006-08-14 10:55:00,5.85183,5.85277,5.85096,5.85218,49000000.0
2006-08-14 11:00:00,5.85216,5.85216,5.84889,5.8502,61000000.0
2006-08-14 11:05:00,5.85027,5.85164,5.84854,5.84854,71000000.0
2006-08-14 11:10:00,5.84984,5.85119,5.84777,5.85037,67000000.0
2006-08-14 11:15:00,5.84937,5.8507,5.84861,5.84941,63000000.0
2006-08-14 11:20:00,5.84923,5.84955,5.84741,5.84829,76000000.0
2006-08-14 11:25:00,5.84852,5.85011,5.84774,5.84967,64000000.0
2006-08-14 11:30:00,5.84994,5.85009,5.84809,5.84861,74000000.0
2006-08-14 11:35:00,5.84818,5.8505,5.84818,5.85014,60000000.0
2006-08-14 11:40:00,5.84994,5.85225,5.84955,5.8521,64000000.0
2006-08-14 11:45:00,5.852,5.85265,5.85018,5.85101,62000000.0
2006-08-14 11:50:00,5.85087,5.85351,5.85006,5.8523,68000000.0
2006-08-14 11:55:00,5.85216,5.85298,5.85063,5.85232,52000000.0
2006-08-14 12:00:00,5.85172,5.85251,5.85057,5.85102,63000000.0
2006-08-14 12:05:00,5.8512,5.85174,5.84997,5.85053,61000000.0
2006-08-14 12:10:00,5.84998,5.85102,5.84847,5.85006,63000000.0
2006-08-14 12:15:00,5.84982,5.851,5.849,5.85013,56000000.0
2006-08-14 12:20:00,5.85101,5.85276,5.84998,5.85276,70000000.0
2006-08-14 12:25:00,5.85195,5.85347,5.85133,5.8529,57000000.0
2006-08-14 12:30:00,5.85326,5.85477,5.85226,5.85243,61000000.0
2006-08-14 12:35:00,5.85292,5.8538,5.85197,5.85289,64000000.0
2006-08-14 12:40:00,5.85311,5.85374,5.85235,5.85358,70000000.0
2006-08-14 12:45:00,5.85393,5.85488,5.8532,5.85482,65000000.0
2006-08-14 12:50:00,5.8542,5.8574,5.85378,5.8548,66000000.0
2006-08-14 12:55:00,5.85472,5.85648,5.85429,5.85583,62000000.0
2006-08-14 13:00:00,5.85543,5.85885,5.85538,5.85808,81000000.0
2006-08-14 13:05:00,5.85781,5.86196,5.85717,5.85898,77000000.0
2006-08-14 13:10:00,5.85864,5.85979,5.85674,5.85815,79000000.0
2006-08-14 13:15:00,5.85808,5.85887,5.85573,5.85876,63000000.0
2006-08-14 13:20:00,5.85826,5.85894,5.85612,5.85673,78000000.0
2006-08-14 13:25:00,5.85674,5.85859,5.85528,5.85789,62000000.0
2006-08-14 13:30:00,5.8584,5.86037,5.85775,5.8594,55000000.0
2006-08-14 13:35:00,5.85883,5.85932,5.85654,5.85786,65000000.0
2006-08-14 13:40:00,5.85854,5.85926,5.85703,5.85855,55000000.0
2006-08-14 13:45:00,5.85859,5.85862,5.85604,5.85686,64000000.0
2006-08-14 13:50:00,5.85687,5.85967,5.85687,5.85836,58000000.0
2006-08-14 13:55:00,5.85895,5.8615,5.85837,5.86051,59000000.0
2006-08-14 14:00:00,5.86022,5.86247,5.85891,5.86058,72000000.0
2006-08-14 14:05:00,5.86043,5.86213,5.85895,5.85923,60000000.0
2006-08-14 14:10:00,5.85886,5.8613,5.85859,5.86025,56000000.0
2006-08-14 14:15:00,5.86058,5.86317,5.8591,5.86317,76000000.0
2006-08-14 14:20:00,5.86264,5.86405,5.86128,5.86199,52000000.0
2006-08-14 14:25:00,5.86311,5.86314,5.8602,5.86081,65000000.0
2006-08-14 14:30:00,5.86045,5.86087,5.85569,5.85638,60000000.0
2006-08-14 14:35:00,5.85554,5.85783,5.85535,5.85684,63000000.0
2006-08-14 14:40:00,5.85789,5.85854,5.8554,5.85655,77000000.0
2006-08-14 14:45:00,5.85558,5.85721,5.85349,5.8545,56000000.0
2006-08-14 14:50:00,5.85442,5.85671,5.85388,5.85516,60000000.0
2006-08-14 14:55:00,5.85572,5.85572,5.85213,5.85213,71000000.0
2006-08-14 15:00:00,5.85184,5.85284,5.8492,5.85121,76000000.0
2006-08-14 15:05:00,5.85162,5.85219,5.84975,5.85183,68000000.0
2006-08-14 15:10:00,5.85187,5.85276,5.8498,5.85146,61000000.0
2006-08-14 15:15:00,5.85101,5.8524,5.84917,5.8521,68000000.0
2006-08-14 15:20:00,5.85193,5.85377,5.85053,5.85322,59000000.0
2006-08-14 15:25:00,5.85303,5.85382,5.85,5.85018,71000000.0
2006-08-14 15:30:00,5.85202,5.85202,5.84645,5.84799,68000000.0
2006-08-14 15:35:00,5.84822,5.84952,5.84707,5.84916,52000000.0
2006-08-14 15:40:00,5.84726,5.85152,5.84726,5.85063,62000000.0
2006-08-14 15:45:00,5.84949,5.8524,5.8488,5.8511,81000000.0
2006-08-14 15:50:00,5.85096,5.85243,5.85071,5.85125,75000000.0
2006-08-14 15:55:00,5.85128,5.85348,5.8505,5.85219,74000000.0
2006-08-14 16:00:00,5.85196,5.8528,5.85049,5.85111,61000000.0
2006-08-14 16:05:00,5.85105,5.85215,5.84972,5.85152,70000000.0
2006-08-14 16:10:00,5.8517,5.85206,5.84742,5.84802,64000000.0
2006-08-14 16:15:00,5.84794,5.84987,5.84698,5.84698,66000000.0
2006-08-14 16:20:00,5.84502,5.84644,5.84136,5.84282,65000000.0
2006-08-14 16:25:00,5.84261,5.84385,5.84083,5.8432,51000000.0
2006-08-14 16:30:00,5.84296,5.84549,5.84223,5.84405,53000000.0
2006-08-14 16:35:00,5.84414,5.84791,5.84414,5.84648,78000000.0
2006-08-14 16:40:00,5.84693,5.84693,5.84235,5.84235,86000000.0
2006-08-14 16:45:00,5.84281,5.84606,5.84271,5.84606,59000000.0
2006-08-14 16:50:00,5.84634,5.84801,5.84522,5.84763,66000000.0
2006-08-14 16:55:00,5.84728,5.84801,5.8457,5.84769,52000000.0
2006-08-14 17:00:00,5.84838,5.85095,5.84649,5.84896,62000000.0
2006-08-14 17:05:00,5.85061,5.8516,5.84884,5.84957,73000000.0
2006-08-14 17:10:00,5.84926,5.84991,5.84732,5.84764,57000000.0
2006-08-14 17:15:00,5.84844,5.84844,5.84578,5.84835,71000000.0
2006-08-14 17:20:00,5.84777,5.85024,5.8471,5.84976,55000000.0
2006-08-14 17:25:00,5.85082,5.85099,5.84756,5.84935,62000000.0
2006-08-14 17:30:00,5.85044,5.85193,5.84907,5.85137,63000000.0
2006-08-14 17:35:00,5.85203,5.85376,5.85021,5.85201,64000000.0
2006-08-14 17:40:00,5.8523,5.85396,5.84991,5.85036,76000000.0
2006-08-14 17:45:00,5.85006,5.85248,5.8498,5.85163,60000000.0
2006-08-14 17:50:00,5.85162,5.853,5.85082,5.853,86000000.0
2006-08-14 17:55:00,5.85287,5.85403,5.85182,5.85394,66000000.0
2006-08-14 18:00:00,5.85337,5.85729,5.85304,5.85691,72000000.0
2006-08-14 18:05:00,5.85742,5.85743,5.85515,5.85552,73000000.0
2006-08-14 18:10:00,5.85571,5.85662,5.85454,5.85522,58000000.0
2006-08-14 18:15:00,5.85528,5.8562,5.85519,5.85604,61000000.0
2006-08-14 18:20:00,5.85594,5.85818,5.85594,5.85751,63000000.0
2006-08-14 18:25:00,5.85754,5.85867,5.85709,5.85727,67000000.0
2006-08-14 18:30:00,5.85768,5.8581,5.8573,5.85754,65000000.0
2006-08-14 18:35:00,5.85771,5.85832,5.85538,5.8555,76000000.0
2006-08-14 18:40:00,5.85528,5.85545,5.85406,5.85418,67000000.0
2006-08-14 18:45:00,5.85451,5.85498,5.85292,5.85364,66000000.0
2006-08-14 18:50:00,5.85346,5.85423,5.85238,5.85285,63000000.0
2006-08-14 18:55:00,5.85318,5.85415,5.85164,5.8526,71000000.0
2006-08-14 19:00:00,5.85244,5.85371,5.85138,5.85218,70000000.0
2006-08-14 19:05:00,5.85253,5.85339,5.85147,5.85187,76000000.0
2006-08-14 19:10:00,5.85153,5.85418,5.85147,5.85327,68000000.0
2006-08-14 19:15:00,5.85293,5.85453,5.85262,5.85453,61000000.0
2006-08-14 19:20:00,5.85456,5.85528,5.85264,5.85432,72000000.0
2006-08-14 19:25:00,5.85434,5.85551,5.85371,5.85506,62000000.0
2006-08-14 19:30:00,5.85458,5.85651,5.85424,5.85575,66000000.0
2006-08-14 19:35:00,5.85669,5.85669,5.85453,5.85527,63000000.0
2006-08-14 19:40:00,5.85498,5.85689,5.85427,5.85594,70000000.0
2006-08-14 19:45:00,5.85604,5.8598,5.85525,5.85758,70000000.0
2006-08-14 19:50:00,5.8577,5.85889,5.8565,5.85886,71000000.0
2006-08-14 19:55:00,5.85914,5.86128,5.8577,5.86022,68000000.0
2006-08-14 20:00:00,5.85926,5.86001,5.85693,5.85723,67000000.0
2006-08-14 20:05:00,5.85758,5.85857,5.85456,5.85465,65000000.0
2006-08-14 20:10:00,5.85524,5.85673,5.8544,5.85622,66000000.0
2006-08-14 20:15:00,5.85614,5.86144,5.85506,5.85983,64000000.0
2006-08-14 20:20:00,5.8602,5.86047,5.85865,5.85966,65000000.0
2006-08-14 20:25:00,5.85968,5.86134,5.85892,5.85953,63000000.0
2006-08-14 20:30:00,5.8611,5.8619,5.85928,5.86002,59000000.0
2006-08-14 20:35:00,5.86014,5.86119,5.85925,5.85988,70000000.0
2006-08-14 20:40:00,5.86006,5.86143,5.85899,5.85979,89000000.0
2006-08-14 20:45:00,5.85869,5.86118,5.85863,5.86034,67000000.0
2006-08-14 20:50:00,5.86114,5.86114,5.85905,5.86103,62000000.0
2006-08-14 20:55:00,5.86098,5.86193,5.8585,5.86129,65000000.0
2006-08-14 21:00:00,5.86098,5.86151,5.85868,5.85907,72000000.0
2006-08-14 21:05:00,5.85885,5.86078,5.85804,5.85969,66000000.0
2006-08-14 21:10:00,5.8595,5.86137,5.85937,5.85961,62000000.0
2006-08-14 21:15:00,5.85967,5.86119,5.85775,5.86097,68000000.0
2006-08-14 21:20:00,5.86048,5.86096,5.85828,5.85835,52000000.0
2006-08-14 21:25:00,5.85877,5.86053,5.85828,5.85912,58000000.0
2006-08-14 21:30:00,5.85924,5.85978,5.85768,5.85855,59000000.0
2006-08-14 21:35:00,5.85832,5.85924,5.85732,5.85857,88000000.0
2006-08-14 21:40:00,5.85898,5.8606,5.85806,5.85922,65000000.0
2006-08-14 21:45:00,5.86034,5.86034,5.8581,5.85891,62000000.0
2006-08-14 21:50:00,5.85877,5.85944,5.85737,5.85829,62000000.0
2006-08-14 21:55:00,5.85818,5.86,5.85724,5.8577,72000000.0
2006-08-14 22:00:00,5.85738,5.85882,5.85681,5.85749,79000000.0
2006-08-14 22:05:00,5.85751,5.85932,5.85707,5.85827,67000000.0
2006-08-14 22:10:00,5.85801,5.85892,5.85681,5.85731,64000000.0
2006-08-14 22:15:00,5.85756,5.85922,5.85715,5.85906,69000000.0
2006-08-14 22:20:00,5.85907,5.86064,5.85744,5.85927,69000000.0
2006-08-14 22:25:00,5.85945,5.86298,5.85933,5.86251,63000000.0
2006-08-14 22:30:00,5.86252,5.86374,5.86056,5.86337,60000000.0
2006-08-14 22:35:00,5.862,5.8642,5.862,5.86331,56000000.0
2006-08-14 22:40:00,5.86368,5.86409,5.86217,5.86245,63000000.0
2006-08-14 22:45:00,5.86177,5.86339,5.86156,5.86287,68000000.0
2006-08-14 22:50:00,5.86312,5.86434,5.86186,5.86186,70000000.0
2006-08-14 22:55:00,5.86232,5.86412,5.86132,5.86241,64000000.0
2006-08-14 23:00:00,5.8631,5.86311,5.85974,5.86045,68000000.0
2006-08-14 23:05:00,5.86014,5.86089,5.85875,5.86013,60000000.0
2006-08-14 23:10:00,5.85953,5.86078,5.8588,5.85992,66000000.0
2006-08-14 23:15:00,5.86004,5.86132,5.85863,5.8604,65000000.0
2006-08-14 23:20:00,5.86013,5.86142,5.85943,5.86138,66000000.0
2006-08-14 23:25:00,5.86093,5.86111,5.85919,5.85919,64000000.0
2006-08-14 23:30:00,5.85958,5.8609,5.85757,5.85839,72000000.0
2006-08-14 23:35:00,5.85826,5.85898,5.8573,5.85816,62000000.0
2006-08-14 23:40:00,5.85804,5.85942,5.85713,5.85762,80000000.0
2006-08-14 23:45:00,5.8575,5.85906,5.85706,5.85906,76000000.0
2006-08-14 23:50:00,5.85852,5.85865,5.85632,5.85695,67000000.0
2006-08-14 23:55:00,5.85707,5.85789,5.8564,5.85702,76000000.0
2006-08-15 00:00:00,5.85723,5.85856,5.85615,5.85615,70000000.0
2006-08-15 00:05:00,5.85559,5.85749,5.85536,5.8568,62000000.0
2006-08-15 00:10:00,5.85694,5.85869,5.85596,5.85827,63000000.0
2006-08-15 00:15:00,5.85787,5.85913,5.85688,5.85808,65000000.0
2006-08-15 00:20:00,5.85754,5.85991,5.85754,5.85869,60000000.0
2006-08-15 00:25:00,5.85875,5.86091,5.85864,5.85979,66000000.0
2006-08-15 00:30:00,5.85959,5.86045,5.85806,5.85938,64000000.0
2006-08-15 00:35:00,5.85968,5.8611,5.85853,5.8588,80000000.0
2006-08-15 00:40:00,5.85963,5.86061,5.85829,5.85852,61000000.0
2006-08-15 00:45:00,5.86013,5.86013,5.85791,5.8589,63000000.0
2006-08-15 00:50:00,5.85828,5.86077,5.85818,5.85931,60000000.0
2006-08-15 00:55:00,5.85888,5.8605,5.85774,5.85784,66000000.0
2006-08-15 01:00:00,5.85745,5.86,5.85745,5.85917,63000000.0
2006-08-15 01:05:00,5.85935,5.86062,5.85788,5.85874,70000000.0
2006-08-15 01:10:00,5.85855,5.86006,5.85812,5.85855,55000000.0
2006-08-15 01:15:00,5.85898,5.86053,5.85886,5.85932,63000000.0
2006-08-15 01:20:00,5.85951,5.85951,5.85729,5.85729,59000000.0
2006-08-15 01:25:00,5.85726,5.85914,5.85726,5.85771,70000000.0
2006-08-15 01:30:00,5.85767,5.85991,5.85743,5.8584,68000000.0
2006-08-15 01:35:00,5.85873,5.85952,5.85618,5.85618,71000000.0
2006-08-15 01:40:00,5.85596,5.85781,5.8552,5.85669,72000000.0
2006-08-15 01:45:00,5.85733,5.85896,5.8563,5.85698,68000000.0
2006-08-15 01:50:00,5.85709,5.85909,5.85589,5.85811,67000000.0
2006-08-15 01:55:00,5.85763,5.85964,5.85721,5.85756,61000000.0
2006-08-15 02:00:00,5.85743,5.8585,5.85561,5.85692,69000000.0
2006-08-15 02:05:00,5.85626,5.85853,5.85624,5.85701,73000000.0
2006-08-15 02:10:00,5.85626,5.85801,5.85576,5.85759,74000000.0
2006-08-15 02:15:00,5.8572,5.85758,5.85539,5.85628,70000000.0
2006-08-15 02:20:00,5.85633,5.8567,5.85215,5.85322,74000000.0
2006-08-15 02:25:00,5.8534,5.8552,5.85261,5.85375,59000000.0
2006-08-15 02:30:00,5.85386,5.85562,5.85322,5.85459,64000000.0
2006-08-15 02:35:00,5.85456,5.85569,5.85266,5.85423,71000000.0
2006-08-15 02:40:00,5.85448,5.85509,5.8534,5.85452,69000000.0
2006-08-15 02:45:00,5.85423,5.85644,5.85346,5.85346,69000000.0
2006-08-15 02:50:00,5.854,5.85763,5.854,5.85717,66000000.0
2006-08-15 02:55:00,5.85695,5.85801,5.85591,5.85609,65000000.0
2006-08-15 03:00:00,5.85727,5.85782,5.85576,5.85643,67000000.0
2006-08-15 03:05:00,5.85689,5.85742,5.85358,5.85451,68000000.0
2006-08-15 03:10:00,5.8555,5.85669,5.85481,5.8558,80000000.0
2006-08-15 03:15:00,5.85525,5.85853,5.85431,5.85796,50000000.0
2006-08-15 03:20:00,5.85906,5.85939,5.8567,5.85879,62000000.0
2006-08-15 03:25:00,5.85853,5.85947,5.85713,5.85717,71000000.0
2006-08-15 03:30:00,5.85771,5.85937,5.85703,5.85712,68000000.0
2006-08-15 03:35:00,5.85728,5.86234,5.85718,5.86084,60000000.0
2006-08-15 03:40:00,5.86077,5.86373,5.8594,5.86176,82000000.0
2006-08-15 03:45:00,5.86348,5.86408,5.86171,5.86291,53000000.0
2006-08-15 03:50:00,5.86378,5.87021,5.86098,5.86248,74000000.0
2006-08-15 03:55:00,5.86188,5.86195,5.85896,5.86034,63000000.0
2006-08-15 04:00:00,5.85988,5.8613,5.85898,5.86052,70000000.0
2006-08-15 04:05:00,5.8604,5.86072,5.85597,5.85613,66000000.0
2006-08-15 04:10:00,5.85639,5.85806,5.85562,5.85674,77000000.0
2006-08-15 04:15:00,5.85713,5.85871,5.85607,5.85622,57000000.0
2006-08-15 04:20:00,5.85619,5.85823,5.85597,5.85765,62000000.0
2006-08-15 04:25:00,5.85781,5.85859,5.85604,5.85675,53000000.0
2006-08-15 04:30:00,5.85664,5.85796,5.85585,5.8569,66000000.0
2006-08-15 04:35:00,5.85716,5.85776,5.85532,5.85536,64000000.0
2006-08-15 04:40:00,5.85593,5.85803,5.85575,5.85712,54000000.0
2006-08-15 04:45:00,5.85692,5.85813,5.8559,5.85643,63000000.0
2006-08-15 04:50:00,5.85644,5.85788,5.85617,5.85657,71000000.0
2006-08-15 04:55:00,5.85606,5.8573,5.85484,5.85544,65000000.0
2006-08-15 05:00:00,5.8555,5.8572,5.85506,5.8572,62000000.0
2006-08-15 05:05:00,5.85651,5.85717,5.85474,5.85495,72000000.0
2006-08-15 05:10:00,5.8549,5.85701,5.85462,5.85701,59000000.0
2006-08-15 05:15:00,5.85529,5.85643,5.85241,5.85293,67000000.0
2006-08-15 05:20:00,5.85303,5.85433,5.85067,5.85163,79000000.0
2006-08-15 05:25:00,5.85062,5.85321,5.85062,5.85107,66000000.0
2006-08-15 05:30:00,5.85116,5.85348,5.85081,5.85198,76000000.0
2006-08-15 05:35:00,5.85178,5.85328,5.85103,5.85263,78000000.0
2006-08-15 05:40:00,5.85299,5.85347,5.84935,5.85069,61000000.0
2006-08-15 05:45:00,5.85112,5.85271,5.85062,5.8521,77000000.0
2006-08-15 05:50:00,5.85253,5.85433,5.85107,5.85292,62000000.0
2006-08-15 05:55:00,5.85451,5.85589,5.85228,5.85324,70000000.0
2006-08-15 06:00:00,5.85355,5.85355,5.84982,5.85088,77000000.0
2006-08-15 06:05:00,5.85135,5.85205,5.85005,5.8502,81000000.0
2006-08-15 06:10:00,5.85026,5.85144,5.84962,5.85049,73000000.0
2006-08-15 06:15:00,5.85031,5.85094,5.85014,5.85081,69000000.0
2006-08-15 06:20:00,5.85084,5.85159,5.84914,5.85159,68000000.0
2006-08-15 06:25:00,5.85169,5.85282,5.8503,5.85228,71000000.0
2006-08-15 06:30:00,5.85112,5.85267,5.85032,5.85248,58000000.0
2006-08-15 06:35:00,5.85209,5.85421,5.85155,5.85287,72000000.0
2006-08-15 06:40:00,5.85141,5.85291,5.85005,5.85024,71000000.0
2006-08-15 06:45:00,5.85016,5.85042,5.85003,5.85024,69000000.0
2006-08-15 06:50:00,5.85022,5.85298,5.85004,5.85152,56000000.0
2006-08-15 06:55:00,5.85136,5.85293,5.85093,5.85177,64000000.0
2006-08-15 07:00:00,5.85183,5.85332,5.85097,5.85097,58000000.0
2006-08-15 07:05:00,5.85127,5.85284,5.85068,5.85229,59000000.0
2006-08-15 07:10:00,5.85278,5.85325,5.85129,5.85212,82000000.0
2006-08-15 07:15:00,5.85192,5.8527,5.85059,5.85215,80000000.0
2006-08-15 07:20:00,5.85092,5.85301,5.84932,5.84932,76000000.0
2006-08-15 07:25:00,5.84736,5.84883,5.84584,5.84719,78000000.0
2006-08-15 07:30:00,5.84746,5.84954,5.84545,5.84747,61000000.0
2006-08-15 07:35:00,5.84604,5.84785,5.84509,5.84565,63000000.0
2006-08-15 07:40:00,5.84427,5.84829,5.84427,5.84737,55000000.0
2006-08-15 07:45:00,5.84763,5.84808,5.84606,5.84793,59000000.0
2006-08-15 07:50:00,5.84796,5.84922,5.84679,5.84833,67000000.0
2006-08-15 07:55:00,5.84944,5.8495,5.84702,5.84724,62000000.0
2006-08-15 08:00:00,5.84782,5.84898,5.8462,5.84756,65000000.0
2006-08-15 08:05:00,5.8475,5.84899,5.84618,5.84874,73000000.0
2006-08-15 08:10:00,5.84967,5.85413,5.84935,5.85364,58000000.0
2006-08-15 08:15:00,5.8536,5.85677,5.85179,5.85607,59000000.0
2006-08-15 08:20:00,5.85475,5.85658,5.8533,5.85639,64000000.0
2006-08-15 08:25:00,5.85671,5.85826,5.85444,5.85444,56000000.0
2006-08-15 08:30:00,5.85418,5.85565,5.85255,5.85357,62000000.0
2006-08-15 08:35:00,5.85358,5.85461,5.85146,5.85461,56000000.0
2006-08-15 08:40:00,5.85519,5.8554,5.85346,5.85407,58000000.0
2006-08-15 08:45:00,5.85442,5.85687,5.85436,5.85687,76000000.0
2006-08-15 08:50:00,5.8571,5.86142,5.85608,5.8613,81000000.0
2006-08-15 08:55:00,5.86132,5.86143,5.85812,5.8605,70000000.0
2006-08-15 09:00:00,5.85983,5.86048,5.8572,5.85833,62000000.0
2006-08-15 09:05:00,5.85901,5.85901,5.85624,5.85679,66000000.0
2006-08-15 09:10:00,5.85577,5.85729,5.85458,5.85634,67000000.0
2006-08-15 09:15:00,5.85734,5.85746,5.85474,5.85598,72000000.0
2006-08-15 09:20:00,5.85548,5.85724,5.8552,5.85557,74000000.0
2006-08-15 09:25:00,5.85577,5.85615,5.85202,5.85463,68000000.0
2006-08-15 09:30:00,5.85419,5.8556,5.85194,5.85385,69000000.0
2006-08-15 09:35:00,5.85421,5.85444,5.84857,5.85088,85000000.0
2006-08-15 09:40:00,5.85179,5.85203,5.85014,5.85163,74000000.0
2006-08-15 09:45:00,5.85161,5.8525,5.85018,5.8525,76000000.0
2006-08-15 09:50:00,5.85269,5.85461,5.85124,5.85419,74000000.0
2006-08-15 09:55:00,5.85477,5.85584,5.85048,5.85048,68000000.0
2006-08-15 10:00:00,5.85101,5.85424,5.84975,5.8532,75000000.0
2006-08-15 10:05:00,5.85298,5.85301,5.85119,5.85294,50000000.0
2006-08-15 10:10:00,5.85303,5.85323,5.8511,5.85283,70000000.0
2006-08-15 10:15:00,5.85114,5.85283,5.85062,5.85079,74000000.0
2006-08-15 10:20:00,5.85196,5.85271,5.85051,5.8523,60000000.0
2006-08-15 10:25:00,5.85178,5.85546,5.8512,5.85479,60000000.0
2006-08-15 10:30:00,5.85578,5.85832,5.85502,5.85581,57000000.0
2006-08-15 10:35:00,5.85576,5.85762,5.85404,5.85621,72000000.0
2006-08-15 10:40:00,5.85518,5.85644,5.85433,5.85514,62000000.0
2006-08-15 10:45:00,5.85528,5.85745,5.85413,5.85573,55000000.0
2006-08-15 10:50:00,5.85572,5.85779,5.85487,5.8558,72000000.0
2006-08-15 10:55:00,5.85608,5.85993,5.85608,5.85819,49000000.0
2006-08-15 11:00:00,5.85812,5.86272,5.85696,5.86164,61000000.0
2006-08-15 11:05:00,5.86196,5.86196,5.85834,5.85851,71000000.0
2006-08-15 11:10:00,5.8578,5.86136,5.8578,5.86108,67000000.0
2006-08-15 11:15:00,5.86218,5.86246,5.85772,5.85859,63000000.0
2006-08-15 11:20:00,5.85757,5.85999,5.85617,5.85913,76000000.0
2006-08-15 11:25:00,5.85988,5.86255,5.85919,5.8607,64000000.0
2006-08-15 11:30:00,5.86042,5.86107,5.85866,5.85955,74000000.0
2006-08-15 11:35:00,5.86054,5.86069,5.8575,5.85864,60000000.0
2006-08-15 11:40:00,5.85958,5.86159,5.8582,5.86003,64000000.0
2006-08-15 11:45:00,5.85985,5.86089,5.85785,5.8589,62000000.0
2006-08-15 11:50:00,5.85875,5.86016,5.85693,5.85934,68000000.0
2006-08-15 11:55:00,5.85973,5.86097,5.85874,5.85997,52000000.0
2006-08-15 12:00:00,5.85993,5.86175,5.8588,5.86175,63000000.0
2006-08-15 12:05:00,5.86112,5.86123,5.85858,5.86072,61000000.0
2006-08-15 12:10:00,5.85938,5.86084,5.85831,5.86017,63000000.0
2006-08-15 12:15:00,5.86032,5.86128,5.8596,5.86119,56000000.0
2006-08-15 12:20:00,5.85997,5.86156,5.85879,5.86018,70000000.0
2006-08-15 12:25:00,5.8598,5.86093,5.85912,5.86093,57000000.0
2006-08-15 12:30:00,5.86114,5.86213,5.86,5.86121,61000000.0
2006-08-15 12:35:00,5.8608,5.86219,5.85969,5.86032,64000000.0
2006-08-15 12:40:00,5.86087,5.86172,5.86001,5.86055,70000000.0
2006-08-15 12:45:00,5.86046,5.86195,5.85861,5.85861,65000000.0
2006-08-15 12:50:00,5.85844,5.86032,5.85654,5.8578,66000000.0
2006-08-15 12:55:00,5.85826,5.85961,5.85691,5.8583,62000000.0
2006-08-15 13:00:00,5.85874,5.8593,5.85683,5.85737,81000000.0
2006-08-15 13:05:00,5.85736,5.85811,5.8541,5.85537,77000000.0
2006-08-15 13:10:00,5.85501,5.85697,5.85394,5.85597,79000000.0
2006-08-15 13:15:00,5.85597,5.85638,5.85453,5.85458,63000000.0
2006-08-15 13:20:00,5.85435,5.85686,5.8542,5.8565,78000000.0
2006-08-15 13:25:00,5.85622,5.8568,5.85476,5.85509,62000000.0
2006-08-15 13:30:00,5.85514,5.85717,5.85513,5.85614,55000000.0
2006-08-15 13:35:00,5.856,5.85695,5.85496,5.85628,65000000.0
2006-08-15 13:40:00,5.85698,5.85722,5.85446,5.85665,55000000.0
2006-08-15 13:45:00,5.85645,5.85753,5.85516,5.85685,64000000.0
2006-08-15 13:50:00,5.85704,5.85918,5.85579,5.85731,58000000.0
2006-08-15 13:55:00,5.85802,5.85912,5.85622,5.85675,59000000.0
2006-08-15 14:00:00,5.85664,5.85784,5.85576,5.85732,72000000.0
2006-08-15 14:05:00,5.85706,5.85816,5.85592,5.85801,60000000.0
2006-08-15 14:10:00,5.85806,5.85806,5.85589,5.85704,56000000.0
2006-08-15 14:15:00,5.85674,5.85772,5.85566,5.857,76000000.0
2006-08-15 14:20:00,5.85766,5.85826,5.85575,5.85769,52000000.0
2006-08-15 14:25:00,5.85737,5.86014,5.85657,5.8583,65000000.0
2006-08-15 14:30:00,5.85681,5.85681,5.83644,5.84064,60000000.0
2006-08-15 14:35:00,5.8422,5.84396,5.8378,5.83892,63000000.0
2006-08-15 14:40:00,5.83858,5.84218,5.83745,5.84218,77000000.0
2006-08-15 14:45:00,5.84254,5.84254,5.83694,5.8382,56000000.0
2006-08-15 14:50:00,5.8372,5.8372,5.83313,5.83646,60000000.0
2006-08-15 14:55:00,5.8373,5.8379,5.83291,5.83339,71000000.0
2006-08-15 15:00:00,5.83504,5.84144,5.83045,5.83169,76000000.0
2006-08-15 15:05:00,5.83226,5.83226,5.82441,5.82533,68000000.0
2006-08-15 15:10:00,5.82637,5.82839,5.82466,5.82762,61000000.0
2006-08-15 15:15:00,5.82756,5.82953,5.82524,5.82869,68000000.0
2006-08-15 15:20:00,5.82899,5.83109,5.82761,5.83044,59000000.0
2006-08-15 15:25:00,5.82869,5.83053,5.82732,5.8289,71000000.0
2006-08-15 15:30:00,5.82814,5.82895,5.82666,5.82809,68000000.0
2006-08-15 15:35:00,5.82856,5.82948,5.82551,5.82597,52000000.0
2006-08-15 15:40:00,5.82688,5.82787,5.82113,5.82346,62000000.0
2006-08-15 15:45:00,5.82421,5.82447,5.8215,5.82321,81000000.0
2006-08-15 15:50:00,5.82246,5.8243,5.82112,5.82397,75000000.0
2006-08-15 15:55:00,5.82451,5.82554,5.82188,5.82446,74000000.0
2006-08-15 16:00:00,5.82417,5.82641,5.8217,5.82641,61000000.0
2006-08-15 16:05:00,5.82693,5.82703,5.82285,5.82479,70000000.0
2006-08-15 16:10:00,5.82435,5.82635,5.82308,5.82541,64000000.0
2006-08-15 16:15:00,5.82641,5.82959,5.8254,5.82859,66000000.0
2006-08-15 16:20:00,5.82793,5.82906,5.82493,5.82546,65000000.0
2006-08-15 16:25:00,5.82632,5.82868,5.82547,5.82802,51000000.0
2006-08-15 16:30:00,5.82813,5.82867,5.82559,5.8271,53000000.0
2006-08-15 16:35:00,5.82577,5.8281,5.82482,5.82554,78000000.0
2006-08-15 16:40:00,5.82587,5.8288,5.82587,5.82869,86000000.0
2006-08-15 16:45:00,5.8286,5.83041,5.82751,5.83004,59000000.0
2006-08-15 16:50:00,5.82984,5.82984,5.82778,5.82949,66000000.0
2006-08-15 16:55:00,5.82928,5.83027,5.82843,5.82854,52000000.0
2006-08-15 17:00:00,5.82793,5.82949,5.82672,5.8274,62000000.0
2006-08-15 17:05:00,5.82674,5.82798,5.82467,5.82553,73000000.0
2006-08-15 17:10:00,5.82552,5.82797,5.82503,5.82797,57000000.0
2006-08-15 17:15:00,5.8282,5.8282,5.82491,5.82609,71000000.0
2006-08-15 17:20:00,5.82576,5.82735,5.82554,5.82605,55000000.0
2006-08-15 17:25:00,5.8263,5.82744,5.8249,5.82744,62000000.0
2006-08-15 17:30:00,5.82673,5.82761,5.82272,5.82455,63000000.0
2006-08-15 17:35:00,5.82457,5.82721,5.82378,5.82712,64000000.0
2006-08-15 17:40:00,5.82747,5.83015,5.82629,5.829,76000000.0
2006-08-15 17:45:00,5.82929,5.83261,5.82868,5.83118,60000000.0
2006-08-15 17:50:00,5.8302,5.83171,5.82829,5.82988,86000000.0
2006-08-15 17:55:00,5.82988,5.83008,5.82798,5.82986,66000000.0
2006-08-15 18:00:00,5.8291,5.82996,5.82792,5.829,72000000.0
2006-08-15 18:05:00,5.82917,5.83035,5.82787,5.82943,73000000.0
2006-08-15 18:10:00,5.82972,5.83331,5.82866,5.83273,58000000.0
2006-08-15 18:15:00,5.83277,5.83373,5.82974,5.83017,61000000.0
2006-08-15 18:20:00,5.8299,5.83133,5.82865,5.82894,63000000.0
2006-08-15 18:25:00,5.82898,5.83172,5.82898,5.83043,67000000.0
2006-08-15 18:30:00,5.83077,5.83188,5.83045,5.83048,65000000.0
2006-08-15 18:35:00,5.83042,5.83216,5.82972,5.82973,76000000.0
2006-08-15 18:40:00,5.82961,5.83127,5.82885,5.83002,67000000.0
2006-08-15 18:45:00,5.83004,5.83138,5.82885,5.83111,66000000.0
2006-08-15 18:50:00,5.83098,5.83098,5.82852,5.8295,63000000.0
2006-08-15 18:55:00,5.83031,5.83108,5.82887,5.83025,71000000.0
2006-08-15 19:00:00,5.82916,5.82916,5.82407,5.8252,70000000.0
2006-08-15 19:05:00,5.82541,5.82656,5.82345,5.82426,76000000.0
2006-08-15 19:10:00,5.82449,5.8271,5.82417,5.82608,68000000.0
2006-08-15 19:15:00,5.82619,5.82734,5.82578,5.82597,61000000.0
2006-08-15 19:20:00,5.82608,5.82829,5.82593,5.82829,72000000.0
2006-08-15 19:25:00,5.82698,5.82739,5.8251,5.8254,62000000.0
2006-08-15 19:30:00,5.82546,5.82803,5.82511,5.82719,66000000.0
2006-08-15 19:35:00,5.82776,5.82938,5.82628,5.82803,63000000.0
2006-08-15 19:40:00,5.82834,5.82941,5.82704,5.82704,70000000.0
2006-08-15 19:45:00,5.82818,5.82853,5.82629,5.82698,70000000.0
2006-08-15 19:50:00,5.82704,5.82851,5.8265,5.82757,71000000.0
2006-08-15 19:55:00,5.8273,5.82841,5.82653,5.82805,68000000.0
2006-08-15 20:00:00,5.8284,5.82898,5.82672,5.82785,67000000.0
2006-08-15 20:05:00,5.82867,5.82867,5.82637,5.82701,65000000.0
2006-08-15 20:10:00,5.82707,5.82793,5.82568,5.8263,66000000.0
2006-08-15 20:15:00,5.82669,5.82984,5.82634,5.82799,64000000.0
2006-08-15 20:20:00,5.82784,5.82948,5.82755,5.82826,65000000.0
2006-08-15 20:25:00,5.82817,5.82943,5.8277,5.82856,63000000.0
2006-08-15 20:30:00,5.82929,5.82993,5.82713,5.82775,59000000.0
2006-08-15 20:35:00,5.82796,5.82946,5.82742,5.82877,70000000.0
2006-08-15 20:40:00,5.82879,5.82973,5.82667,5.8292,89000000.0
2006-08-15 20:45:00,5.82914,5.83071,5.82873,5.83035,67000000.0
2006-08-15 20:50:00,5.83044,5.83069,5.82842,5.82842,62000000.0
2006-08-15 20:55:00,5.828,5.8298,5.8279,5.82904,65000000.0
2006-08-15 21:00:00,5.82911,5.83019,5.82791,5.82873,72000000.0
2006-08-15 21:05:00,5.82987,5.82999,5.8273,5.82816,66000000.0
2006-08-15 21:10:00,5.82898,5.82945,5.82758,5.82879,62000000.0
2006-08-15 21:15:00,5.82858,5.82971,5.82777,5.82834,68000000.0
2006-08-15 21:20:00,5.828,5.83015,5.828,5.83015,52000000.0
2006-08-15 21:25:00,5.82904,5.83044,5.82821,5.82952,58000000.0
2006-08-15 21:30:00,5.82892,5.83053,5.82866,5.83006,59000000.0
2006-08-15 21:35:00,5.82957,5.83011,5.82792,5.82965,88000000.0
2006-08-15 21:40:00,5.82848,5.83009,5.82745,5.82901,65000000.0
2006-08-15 21:45:00,5.82869,5.83032,5.82795,5.82982,62000000.0
2006-08-15 21:50:00,5.83025,5.83051,5.82788,5.82788,62000000.0
2006-08-15 21:55:00,5.82836,5.83123,5.82836,5.82862,72000000.0
2006-08-15 22:00:00,5.82834,5.83022,5.82756,5.8282,79000000.0
2006-08-15 22:05:00,5.82805,5.83027,5.82805,5.82853,67000000.0
2006-08-15 22:10:00,5.82879,5.83011,5.82817,5.82918,64000000.0
2006-08-15 22:15:00,5.82901,5.82999,5.82803,5.82812,69000000.0
2006-08-15 22:20:00,5.82914,5.82935,5.82781,5.82834,69000000.0
2006-08-15 22:25:00,5.82832,5.82933,5.8273,5.82782,63000000.0
2006-08-15 22:30:00,5.82868,5.82913,5.82718,5.82789,60000000.0
2006-08-15 22:35:00,5.82799,5.82965,5.82665,5.82848,56000000.0
2006-08-15 22:40:00,5.82884,5.82978,5.82785,5.82808,63000000.0
2006-08-15 22:45:00,5.82799,5.82997,5.82673,5.82679,68000000.0
2006-08-15 22:50:00,5.82816,5.82892,5.82746,5.82771,70000000.0
2006-08-15 22:55:00,5.82775,5.82964,5.82634,5.82821,64000000.0
2006-08-15 23:00:00,5.82828,5.8298,5.82756,5.82834,68000000.0
2006-08-15 23:05:00,5.82767,5.82908,5.82675,5.82784,60000000.0
2006-08-15 23:10:00,5.82767,5.82978,5.82714,5.82811,66000000.0
2006-08-15 23:15:00,5.82907,5.82943,5.82789,5.82943,65000000.0
2006-08-15 23:20:00,5.82898,5.8298,5.82716,5.82917,66000000.0
2006-08-15 23:25:00,5.82949,5.83018,5.82807,5.82863,64000000.0
2006-08-15 23:30:00,5.82934,5.83032,5.82871,5.82977,72000000.0
2006-08-15 23:35:00,5.8289,5.82983,5.82778,5.82787,62000000.0
2006-08-15 23:40:00,5.82788,5.82942,5.82717,5.828,80000000.0
2006-08-15 23:45:00,5.82755,5.8302,5.82755,5.82996,76000000.0
2006-08-15 23:50:00,5.82971,5.82999,5.82783,5.82848,67000000.0
2006-08-15 23:55:00,5.82848,5.83077,5.82811,5.83034,76000000.0
2006-08-16 00:00:00,5.83052,5.83072,5.82794,5.82891,70000000.0
2006-08-16 00:05:00,5.82839,5.83003,5.82807,5.82898,62000000.0
2006-08-16 00:10:00,5.82921,5.83074,5.82904,5.83058,63000000.0
2006-08-16 00:15:00,5.83023,5.83047,5.82837,5.82882,65000000.0
2006-08-16 00:20:00,5.82969,5.8306,5.82883,5.8297,60000000.0
2006-08-16 00:25:00,5.82953,5.82963,5.8276,5.82904,66000000.0
2006-08-16 00:30:00,5.82902,5.8291,5.82649,5.82741,64000000.0
2006-08-16 00:35:00,5.82761,5.82861,5.82625,5.82797,80000000.0
2006-08-16 00:40:00,5.82705,5.82814,5.82639,5.82723,61000000.0
2006-08-16 00:45:00,5.82752,5.82796,5.82584,5.82667,63000000.0
2006-08-16 00:50:00,5.82679,5.82712,5.82561,5.82572,60000000.0
2006-08-16 00:55:00,5.82571,5.82785,5.82538,5.82608,66000000.0
2006-08-16 01:00:00,5.82671,5.82867,5.82646,5.82773,63000000.0
2006-08-16 01:05:00,5.82755,5.82858,5.82642,5.82653,70000000.0
2006-08-16 01:10:00,5.82632,5.82799,5.82627,5.82661,55000000.0
2006-08-16 01:15:00,5.82674,5.82983,5.82668,5.82983,63000000.0
2006-08-16 01:20:00,5.82915,5.82996,5.82831,5.82867,59000000.0
2006-08-16 01:25:00,5.82901,5.83009,5.82754,5.82935,70000000.0
2006-08-16 01:30:00,5.8295,5.8295,5.82665,5.82807,68000000.0
2006-08-16 01:35:00,5.82794,5.82836,5.8253,5.82687,71000000.0
2006-08-16 01:40:00,5.82729,5.83085,5.82722,5.83041,72000000.0
2006-08-16 01:45:00,5.82988,5.83046,5.82843,5.82851,68000000.0
2006-08-16 01:50:00,5.82828,5.83155,5.82811,5.83014,67000000.0
2006-08-16 01:55:00,5.82932,5.82983,5.82794,5.82836,61000000.0
2006-08-16 02:00:00,5.82808,5.82902,5.82675,5.82858,69000000.0
2006-08-16 02:05:00,5.82826,5.82896,5.82737,5.82837,73000000.0
2006-08-16 02:10:00,5.82833,5.82963,5.82774,5.82774,74000000.0
2006-08-16 02:15:00,5.82807,5.82989,5.82773,5.82807,70000000.0
2006-08-16 02:20:00,5.82842,5.82974,5.82783,5.82866,74000000.0
2006-08-16 02:25:00,5.82879,5.82951,5.82654,5.82654,59000000.0
2006-08-16 02:30:00,5.82645,5.8291,5.82631,5.82735,64000000.0
2006-08-16 02:35:00,5.82728,5.83027,5.82709,5.82905,71000000.0
2006-08-16 02:40:00,5.82839,5.82962,5.82746,5.82874,69000000.0
2006-08-16 02:45:00,5.82855,5.82855,5.82499,5.82585,69000000.0
2006-08-16 02:50:00,5.82643,5.82918,5.82643,5.82777,66000000.0
2006-08-16 02:55:00,5.82942,5.82942,5.82692,5.82715,65000000.0
2006-08-16 03:00:00,5.82716,5.82789,5.82618,5.82689,67000000.0
2006-08-16 03:05:00,5.82688,5.82812,5.82598,5.82658,68000000.0
2006-08-16 03:10:00,5.82714,5.8278,5.8267,5.82695,80000000.0
2006-08-16 03:15:00,5.82669,5.8285,5.82602,5.82726,50000000.0
2006-08-16 03:20:00,5.82712,5.82886,5.82586,5.82745,62000000.0
2006-08-16 03:25:00,5.82769,5.82945,5.82762,5.82823,71000000.0
2006-08-16 03:30:00,5.82788,5.82924,5.82733,5.82756,68000000.0
2006-08-16 03:35:00,5.82727,5.82951,5.82714,5.82798,60000000.0
2006-08-16 03:40:00,5.82792,5.82922,5.82707,5.8284,82000000.0
2006-08-16 03:45:00,5.82793,5.82856,5.82706,5.82728,53000000.0
2006-08-16 03:50:00,5.82709,5.82853,5.82709,5.82777,74000000.0
2006-08-16 03:55:00,5.8277,5.82864,5.82698,5.82785,63000000.0
2006-08-16 04:00:00,5.82761,5.82844,5.82614,5.82716,70000000.0
2006-08-16 04:05:00,5.82732,5.82842,5.82676,5.82785,66000000.0
2006-08-16 04:10:00,5.82775,5.82909,5.82749,5.82813,77000000.0
2006-08-16 04:15:00,5.8276,5.82864,5.8269,5.82713,57000000.0
2006-08-16 04:20:00,5.82792,5.82871,5.82704,5.82746,62000000.0
2006-08-16 04:25:00,5.82863,5.82888,5.8269,5.82818,53000000.0
2006-08-16 04:30:00,5.82892,5.82894,5.82668,5.82718,66000000.0
2006-08-16 04:35:00,5.82698,5.82885,5.82685,5.82756,64000000.0
2006-08-16 04:40:00,5.82778,5.82867,5.82675,5.82718,54000000.0
2006-08-16 04:45:00,5.82697,5.82935,5.82675,5.8279,63000000.0
2006-08-16 04:50:00,5.82782,5.82782,5.82715,5.8273,71000000.0
2006-08-16 04:55:00,5.8274,5.82853,5.82633,5.82682,65000000.0
2006-08-16 05:00:00,5.82729,5.82809,5.82594,5.82597,62000000.0
2006-08-16 05:05:00,5.82656,5.82806,5.82612,5.82708,72000000.0
2006-08-16 05:10:00,5.82684,5.82764,5.8255,5.82618,59000000.0
2006-08-16 05:15:00,5.82577,5.82727,5.82542,5.82575,67000000.0
2006-08-16 05:20:00,5.82595,5.82727,5.82464,5.82546,79000000.0
2006-08-16 05:25:00,5.82533,5.82834,5.82532,5.82733,66000000.0
2006-08-16 05:30:00,5.82722,5.82933,5.82681,5.82704,76000000.0
2006-08-16 05:35:00,5.82683,5.82818,5.82642,5.82696,78000000.0
2006-08-16 05:40:00,5.82668,5.82825,5.82636,5.82749,61000000.0
2006-08-16 05:45:00,5.82718,5.82718,5.82655,5.82655,77000000.0
2006-08-16 05:50:00,5.82672,5.82854,5.8266,5.82667,62000000.0
2006-08-16 05:55:00,5.82666,5.82846,5.82634,5.82846,70000000.0
2006-08-16 06:00:00,5.82856,5.82866,5.8266,5.82692,77000000.0
2006-08-16 06:05:00,5.82687,5.82888,5.8267,5.82763,81000000.0
2006-08-16 06:10:00,5.82741,5.82863,5.82654,5.82676,73000000.0
2006-08-16 06:15:00,5.82707,5.8287,5.82647,5.82672,69000000.0
2006-08-16 06:20:00,5.82654,5.8278,5.82649,5.82712,68000000.0
2006-08-16 06:25:00,5.82707,5.82872,5.82657,5.82662,71000000.0
2006-08-16 06:30:00,5.8272,5.82853,5.82711,5.82732,58000000.0
2006-08-16 06:35:00,5.82708,5.82722,5.82687,5.82692,72000000.0
2006-08-16 06:40:00,5.82699,5.82723,5.82689,5.82711,71000000.0
2006-08-16 06:45:00,5.82702,5.82974,5.82694,5.8287,69000000.0
2006-08-16 06:50:00,5.82887,5.82956,5.82761,5.82761,56000000.0
2006-08-16 06:55:00,5.82843,5.82877,5.82709,5.82856,64000000.0
2006-08-16 07:00:00,5.82849,5.82937,5.82776,5.82937,58000000.0
2006-08-16 07:05:00,5.82906,5.83017,5.82822,5.83002,59000000.0
2006-08-16 07:10:00,5.83019,5.83029,5.82812,5.82878,82000000.0
2006-08-16 07:15:00,5.8292,5.83029,5.82842,5.83007,80000000.0
2006-08-16 07:20:00,5.82936,5.8299,5.82804,5.82814,76000000.0
2006-08-16 07:25:00,5.82867,5.8307,5.82852,5.82968,78000000.0
2006-08-16 07:30:00,5.82909,5.8303,5.82822,5.82985,61000000.0
2006-08-16 07:35:00,5.83015,5.83015,5.82564,5.82817,63000000.0
2006-08-16 07:40:00,5.82817,5.82842,5.82558,5.82597,55000000.0
2006-08-16 07:45:00,5.82556,5.8275,5.82523,5.82666,59000000.0
2006-08-16 07:50:00,5.82578,5.82736,5.82488,5.82594,67000000.0
2006-08-16 07:55:00,5.82707,5.82743,5.82565,5.82709,62000000.0
2006-08-16 08:00:00,5.82703,5.82802,5.82535,5.82655,65000000.0
2006-08-16 08:05:00,5.82661,5.82745,5.82503,5.82716,73000000.0
2006-08-16 08:10:00,5.82891,5.83089,5.82799,5.8303,58000000.0
2006-08-16 08:15:00,5.82966,5.8301,5.82796,5.82905,59000000.0
2006-08-16 08:20:00,5.82884,5.82884,5.82627,5.82627,64000000.0
2006-08-16 08:25:00,5.82817,5.82827,5.82476,5.82544,56000000.0
2006-08-16 08:30:00,5.82615,5.82677,5.82525,5.82669,62000000.0
2006-08-16 08:35:00,5.82695,5.82776,5.82466,5.82601,56000000.0
2006-08-16 08:40:00,5.82541,5.82721,5.82493,5.82519,58000000.0
2006-08-16 08:45:00,5.82598,5.82997,5.82598,5.82807,76000000.0
2006-08-16 08:50:00,5.82799,5.82876,5.82607,5.82784,81000000.0
2006-08-16 08:55:00,5.82777,5.82946,5.82652,5.82946,70000000.0
2006-08-16 09:00:00,5.82962,5.83087,5.82845,5.82988,62000000.0
2006-08-16 09:05:00,5.83005,5.83127,5.8294,5.83066,66000000.0
2006-08-16 09:10:00,5.83059,5.83059,5.82801,5.83003,67000000.0
2006-08-16 09:15:00,5.82949,5.82993,5.82814,5.82899,72000000.0
2006-08-16 09:20:00,5.82889,5.83036,5.82813,5.82879,74000000.0
2006-08-16 09:25:00,5.82978,5.82978,5.82683,5.82832,68000000.0
2006-08-16 09:30:00,5.82637,5.82955,5.82627,5.82955,69000000.0
2006-08-16 09:35:00,5.82819,5.82903,5.82666,5.82813,85000000.0
2006-08-16 09:40:00,5.82832,5.82982,5.82764,5.82841,74000000.0
2006-08-16 09:45:00,5.82862,5.82925,5.82738,5.82836,76000000.0
2006-08-16 09:50:00,5.8282,5.82993,5.82728,5.82873,74000000.0
2006-08-16 09:55:00,5.82931,5.82984,5.82768,5.8283,68000000.0
2006-08-16 10:00:00,5.82825,5.82911,5.82709,5.82754,75000000.0
2006-08-16 10:05:00,5.82749,5.82919,5.82737,5.82907,50000000.0
2006-08-16 10:10:00,5.82809,5.83039,5.82775,5.82981,70000000.0
2006-08-16 10:15:00,5.82999,5.83113,5.82836,5.83113,74000000.0
2006-08-16 10:20:00,5.83001,5.8311,5.82794,5.82869,60000000.0
2006-08-16 10:25:00,5.82799,5.83029,5.82781,5.83014,60000000.0
2006-08-16 10:30:00,5.83031,5.83031,5.8279,5.82921,57000000.0
2006-08-16 10:35:00,5.82912,5.82958,5.82717,5.82826,72000000.0
2006-08-16 10:40:00,5.82828,5.82985,5.82729,5.82884,62000000.0
2006-08-16 10:45:00,5.82856,5.82874,5.82619,5.8276,55000000.0
2006-08-16 10:50:00,5.82784,5.82879,5.82575,5.8269,72000000.0
2006-08-16 10:55:00,5.82673,5.82723,5.82442,5.82591,49000000.0
2006-08-16 11:00:00,5.82608,5.82719,5.82445,5.82501,61000000.0
2006-08-16 11:05:00,5.82587,5.82935,5.82587,5.82766,71000000.0
2006-08-16 11:10:00,5.82597,5.82861,5.82589,5.82626,67000000.0
2006-08-16 11:15:00,5.82666,5.82836,5.82649,5.82666,63000000.0
2006-08-16 11:20:00,5.82676,5.82883,5.82674,5.82883,76000000.0
2006-08-16 11:25:00,5.82817,5.82917,5.82742,5.82799,64000000.0
2006-08-16 11:30:00,5.82827,5.82902,5.82607,5.82746,74000000.0
2006-08-16 11:35:00,5.82759,5.82832,5.82627,5.82813,60000000.0
2006-08-16 11:40:00,5.82821,5.82852,5.82678,5.82745,64000000.0
2006-08-16 11:45:00,5.82748,5.82933,5.82715,5.82797,62000000.0
2006-08-16 11:50:00,5.82827,5.82965,5.82742,5.8285,68000000.0
2006-08-16 11:55:00,5.82843,5.82929,5.82698,5.82729,52000000.0
2006-08-16 12:00:00,5.82807,5.82917,5.82714,5.82805,63000000.0
2006-08-16 12:05:00,5.82866,5.83015,5.82781,5.82936,61000000.0
2006-08-16 12:10:00,5.82937,5.83104,5.82864,5.82939,63000000.0
2006-08-16 12:15:00,5.82962,5.83095,5.8273,5.82817,56000000.0
2006-08-16 12:20:00,5.82832,5.83031,5.82791,5.82944,70000000.0
2006-08-16 12:25:00,5.82916,5.83072,5.82835,5.8297,57000000.0
2006-08-16 12:30:00,5.83014,5.83138,5.82889,5.82971,61000000.0
2006-08-16 12:35:00,5.82997,5.83155,5.82953,5.82986,64000000.0
2006-08-16 12:40:00,5.82953,5.83057,5.82899,5.83027,70000000.0
2006-08-16 12:45:00,5.83024,5.83026,5.82816,5.82972,65000000.0
2006-08-16 12:50:00,5.82938,5.83168,5.82879,5.83089,66000000.0
2006-08-16 12:55:00,5.83114,5.83266,5.83018,5.83139,62000000.0
2006-08-16 13:00:00,5.83222,5.8365,5.83157,5.83547,81000000.0
2006-08-16 13:05:00,5.83581,5.83591,5.83393,5.83493,77000000.0
2006-08-16 13:10:00,5.83442,5.8356,5.83345,5.83439,79000000.0
2006-08-16 13:15:00,5.83404,5.83499,5.83193,5.83249,63000000.0
2006-08-16 13:20:00,5.8323,5.83461,5.83146,5.83265,78000000.0
2006-08-16 13:25:00,5.83128,5.83193,5.82985,5.83036,62000000.0
2006-08-16 13:30:00,5.83121,5.83316,5.83073,5.83298,55000000.0
2006-08-16 13:35:00,5.83243,5.83256,5.8298,5.8298,65000000.0
2006-08-16 13:40:00,5.83113,5.83131,5.82837,5.82956,55000000.0
2006-08-16 13:45:00,5.82947,5.82947,5.82696,5.82869,64000000.0
2006-08-16 13:50:00,5.82931,5.83066,5.82811,5.82871,58000000.0
2006-08-16 13:55:00,5.82862,5.83046,5.8285,5.82973,59000000.0
2006-08-16 14:00:00,5.83018,5.83059,5.82855,5.83014,72000000.0
2006-08-16 14:05:00,5.82894,5.82948,5.82714,5.82784,60000000.0
2006-08-16 14:10:00,5.82759,5.82843,5.82612,5.82612,56000000.0
2006-08-16 14:15:00,5.82677,5.82677,5.82387,5.82516,76000000.0
2006-08-16 14:20:00,5.82485,5.82623,5.82417,5.82525,52000000.0
2006-08-16 14:25:00,5.82579,5.82714,5.8245,5.82651,65000000.0
2006-08-16 14:30:00,5.8204,5.82041,5.80488,5.80979,60000000.0
2006-08-16 14:35:00,5.8093,5.80959,5.80335,5.80689,63000000.0
2006-08-16 14:40:00,5.80696,5.80764,5.80233,5.8049,77000000.0
2006-08-16 14:45:00,5.80371,5.80651,5.80371,5.80473,56000000.0
2006-08-16 14:50:00,5.80345,5.80467,5.80145,5.80331,60000000.0
2006-08-16 14:55:00,5.80385,5.80516,5.80235,5.80326,71000000.0
2006-08-16 15:00:00,5.80276,5.80482,5.80086,5.80299,76000000.0
2006-08-16 15:05:00,5.80184,5.80322,5.79969,5.80228,68000000.0
2006-08-16 15:10:00,5.80289,5.80365,5.80078,5.80257,61000000.0
2006-08-16 15:15:00,5.80111,5.80175,5.79352,5.79411,68000000.0
2006-08-16 15:20:00,5.7946,5.79706,5.79383,5.79664,59000000.0
2006-08-16 15:25:00,5.79653,5.79771,5.79526,5.7972,71000000.0
2006-08-16 15:30:00,5.79685,5.79744,5.79494,5.79661,68000000.0
2006-08-16 15:35:00,5.79544,5.79821,5.79537,5.79756,52000000.0
2006-08-16 15:40:00,5.79785,5.79821,5.79563,5.7971,62000000.0
2006-08-16 15:45:00,5.79682,5.79864,5.79567,5.79569,81000000.0
2006-08-16 15:50:00,5.79609,5.79893,5.79599,5.79768,75000000.0
2006-08-16 15:55:00,5.79775,5.80018,5.79698,5.80018,74000000.0
2006-08-16 16:00:00,5.80024,5.80085,5.79765,5.79972,61000000.0
2006-08-16 16:05:00,5.79983,5.80051,5.79813,5.8003,70000000.0
2006-08-16 16:10:00,5.79934,5.801,5.79835,5.80051,64000000.0
2006-08-16 16:15:00,5.80081,5.80179,5.79951,5.80093,66000000.0
2006-08-16 16:20:00,5.80114,5.80131,5.79853,5.80095,65000000.0
2006-08-16 16:25:00,5.80072,5.80163,5.79902,5.80147,51000000.0
2006-08-16 16:30:00,5.802,5.80364,5.79893,5.79918,53000000.0
2006-08-16 16:35:00,5.79837,5.79951,5.79699,5.7982,78000000.0
2006-08-16 16:40:00,5.79906,5.80035,5.79712,5.79971,86000000.0
2006-08-16 16:45:00,5.79923,5.8026,5.79846,5.80052,59000000.0
2006-08-16 16:50:00,5.80011,5.80169,5.79843,5.80101,66000000.0
2006-08-16 16:55:00,5.80091,5.80091,5.79781,5.79852,52000000.0
2006-08-16 17:00:00,5.79847,5.80013,5.79778,5.80013,62000000.0
2006-08-16 17:05:00,5.80081,5.80104,5.79865,5.79964,73000000.0
2006-08-16 17:10:00,5.80056,5.8011,5.79852,5.8011,57000000.0
2006-08-16 17:15:00,5.80202,5.80202,5.79874,5.80055,71000000.0
2006-08-16 17:20:00,5.80032,5.80032,5.79742,5.79767,55000000.0
2006-08-16 17:25:00,5.79735,5.79795,5.79573,5.79573,62000000.0
2006-08-16 17:30:00,5.79637,5.79637,5.79415,5.79469,63000000.0
2006-08-16 17:35:00,5.79472,5.79671,5.79386,5.79488,64000000.0
2006-08-16 17:40:00,5.79482,5.79675,5.79406,5.79558,76000000.0
2006-08-16 17:45:00,5.79524,5.79676,5.79425,5.79569,60000000.0
2006-08-16 17:50:00,5.79603,5.79667,5.79427,5.7946,86000000.0
2006-08-16 17:55:00,5.79456,5.79608,5.79284,5.79324,66000000.0
2006-08-16 18:00:00,5.79386,5.79595,5.79348,5.79479,72000000.0
2006-08-16 18:05:00,5.79553,5.79825,5.79431,5.79676,73000000.0
2006-08-16 18:10:00,5.79719,5.79923,5.79637,5.79828,58000000.0
2006-08-16 18:15:00,5.79793,5.79946,5.79704,5.79732,61000000.0
2006-08-16 18:20:00,5.79732,5.79902,5.7972,5.7972,63000000.0
2006-08-16 18:25:00,5.79763,5.79926,5.79756,5.79888,67000000.0
2006-08-16 18:30:00,5.79965,5.79987,5.79716,5.79781,65000000.0
2006-08-16 18:35:00,5.79777,5.79822,5.79604,5.79742,76000000.0
2006-08-16 18:40:00,5.79753,5.79915,5.79671,5.79758,67000000.0
2006-08-16 18:45:00,5.79774,5.79915,5.79725,5.79853,66000000.0
2006-08-16 18:50:00,5.79859,5.79978,5.79757,5.79962,63000000.0
2006-08-16 18:55:00,5.79952,5.79952,5.79736,5.7976,71000000.0
2006-08-16 19:00:00,5.79767,5.79924,5.79717,5.7985,70000000.0
2006-08-16 19:05:00,5.799,5.80069,5.79772,5.80069,76000000.0
2006-08-16 19:10:00,5.80077,5.80093,5.79914,5.79991,68000000.0
2006-08-16 19:15:00,5.79987,5.80091,5.79813,5.79813,61000000.0
2006-08-16 19:20:00,5.7987,5.79963,5.7974,5.79909,72000000.0
2006-08-16 19:25:00,5.79812,5.79939,5.79789,5.79812,62000000.0
2006-08-16 19:30:00,5.79818,5.80066,5.79818,5.7995,66000000.0
2006-08-16 19:35:00,5.79962,5.80301,5.79962,5.80173,63000000.0
2006-08-16 19:40:00,5.8007,5.80443,5.8007,5.80309,70000000.0
2006-08-16 19:45:00,5.80333,5.80508,5.80277,5.8038,70000000.0
2006-08-16 19:50:00,5.80354,5.80446,5.80172,5.80207,71000000.0
2006-08-16 19:55:00,5.80189,5.80261,5.80082,5.80166,68000000.0
2006-08-16 20:00:00,5.80203,5.80299,5.80119,5.80142,67000000.0
2006-08-16 20:05:00,5.80098,5.80098,5.79814,5.80007,65000000.0
2006-08-16 20:10:00,5.8001,5.80021,5.79806,5.80012,66000000.0
2006-08-16 20:15:00,5.80002,5.80012,5.79803,5.79939,64000000.0
2006-08-16 20:20:00,5.79919,5.79921,5.79745,5.79799,65000000.0
2006-08-16 20:25:00,5.79845,5.79943,5.79719,5.79849,63000000.0
2006-08-16 20:30:00,5.79838,5.7999,5.79729,5.79879,59000000.0
2006-08-16 20:35:00,5.79973,5.802,5.798,5.80179,70000000.0
2006-08-16 20:40:00,5.80202,5.80471,5.80139,5.80437,89000000.0
2006-08-16 20:45:00,5.80485,5.80586,5.80352,5.80405,67000000.0
2006-08-16 20:50:00,5.80364,5.80592,5.80247,5.80319,62000000.0
2006-08-16 20:55:00,5.80339,5.80497,5.80312,5.80467,65000000.0
2006-08-16 21:00:00,5.80482,5.80606,5.8041,5.80439,72000000.0
2006-08-16 21:05:00,5.80393,5.80647,5.80381,5.80647,66000000.0
2006-08-16 21:10:00,5.80628,5.80669,5.80428,5.80514,62000000.0
2006-08-16 21:15:00,5.80425,5.80686,5.80383,5.80675,68000000.0
2006-08-16 21:20:00,5.80623,5.80714,5.80465,5.80564,52000000.0
2006-08-16 21:25:00,5.80484,5.80672,5.80441,5.80498,58000000.0
2006-08-16 21:30:00,5.80475,5.80636,5.80427,5.80544,59000000.0
2006-08-16 21:35:00,5.80525,5.80668,5.80416,5.80557,88000000.0
2006-08-16 21:40:00,5.8053,5.80646,5.80468,5.80518,65000000.0
2006-08-16 21:45:00,5.80511,5.80646,5.80381,5.80438,62000000.0
2006-08-16 21:50:00,5.80488,5.80603,5.80348,5.80558,62000000.0
2006-08-16 21:55:00,5.80598,5.80618,5.8033,5.80355,72000000.0
2006-08-16 22:00:00,5.80411,5.80531,5.80319,5.80381,79000000.0
2006-08-16 22:05:00,5.80324,5.80515,5.80298,5.80388,67000000.0
2006-08-16 22:10:00,5.80414,5.80506,5.80307,5.80435,64000000.0
2006-08-16 22:15:00,5.80475,5.80572,5.80357,5.80499,69000000.0
2006-08-16 22:20:00,5.80534,5.80613,5.80375,5.80581,69000000.0
2006-08-16 22:25:00,5.80517,5.8056,5.80317,5.80403,63000000.0
2006-08-16 22:30:00,5.80418,5.80533,5.80364,5.80405,60000000.0
2006-08-16 22:35:00,5.80398,5.8052,5.80361,5.80424,56000000.0
2006-08-16 22:40:00,5.80408,5.80569,5.80334,5.80441,63000000.0
2006-08-16 22:45:00,5.80432,5.80504,5.80314,5.80344,68000000.0
2006-08-16 22:50:00,5.80366,5.80471,5.80282,5.80343,70000000.0
2006-08-16 22:55:00,5.80353,5.80535,5.80298,5.80504,64000000.0
2006-08-16 23:00:00,5.80512,5.8058,5.80297,5.80419,68000000.0
2006-08-16 23:05:00,5.80466,5.805,5.8014,5.80166,60000000.0
2006-08-16 23:10:00,5.80151,5.80443,5.80091,5.80208,66000000.0
2006-08-16 23:15:00,5.80228,5.80367,5.80093,5.80165,65000000.0
2006-08-16 23:20:00,5.80145,5.80494,5.80144,5.80494,66000000.0
2006-08-16 23:25:00,5.80354,5.80412,5.80202,5.80314,64000000.0
2006-08-16 23:30:00,5.80418,5.8057,5.80271,5.80381,72000000.0
2006-08-16 23:35:00,5.80276,5.8039,5.80229,5.80284,62000000.0
2006-08-16 23:40:00,5.80299,5.80462,5.80262,5.80312,80000000.0
2006-08-16 23:45:00,5.80379,5.8046,5.80244,5.80285,76000000.0
2006-08-16 23:50:00,5.80261,5.80388,5.80191,5.80292,67000000.0
2006-08-16 23:55:00,5.80354,5.80367,5.80162,5.80214,76000000.0
2006-08-17 00:00:00,5.80253,5.80394,5.80185,5.80237,70000000.0
2006-08-17 00:05:00,5.80196,5.80498,5.80196,5.80318,62000000.0
2006-08-17 00:10:00,5.80383,5.80583,5.80349,5.80458,63000000.0
2006-08-17 00:15:00,5.80436,5.80495,5.80341,5.80363,65000000.0
2006-08-17 00:20:00,5.80327,5.80428,5.80247,5.80247,60000000.0
2006-08-17 00:25:00,5.80207,5.8043,5.802,5.80235,66000000.0
2006-08-17 00:30:00,5.80273,5.80448,5.80253,5.8044,64000000.0
2006-08-17 00:35:00,5.80363,5.80586,5.80363,5.80422,80000000.0
2006-08-17 00:40:00,5.80536,5.80538,5.80407,5.80415,61000000.0
2006-08-17 00:45:00,5.80448,5.80578,5.80353,5.80367,63000000.0
2006-08-17 00:50:00,5.80376,5.80496,5.80276,5.80276,60000000.0
2006-08-17 00:55:00,5.80306,5.80419,5.80239,5.80298,66000000.0
2006-08-17 01:00:00,5.80304,5.80424,5.80256,5.80342,63000000.0
2006-08-17 01:05:00,5.80307,5.8048,5.8021,5.80225,70000000.0
2006-08-17 01:10:00,5.80179,5.80327,5.80179,5.80236,55000000.0
2006-08-17 01:15:00,5.80232,5.80361,5.80215,5.80275,63000000.0
2006-08-17 01:20:00,5.80257,5.8042,5.802,5.80382,59000000.0
2006-08-17 01:25:00,5.80504,5.8053,5.80229,5.80287,70000000.0
2006-08-17 01:30:00,5.80302,5.80374,5.80172,5.80374,68000000.0
2006-08-17 01:35:00,5.80389,5.80389,5.80102,5.80167,71000000.0
2006-08-17 01:40:00,5.8019,5.80307,5.80051,5.80123,72000000.0
2006-08-17 01:45:00,5.80191,5.80359,5.80165,5.80213,68000000.0
2006-08-17 01:50:00,5.80232,5.80309,5.80141,5.80203,67000000.0
2006-08-17 01:55:00,5.80199,5.80274,5.79873,5.79982,61000000.0
2006-08-17 02:00:00,5.7992,5.80236,5.79916,5.7998,69000000.0
2006-08-17 02:05:00,5.79958,5.80179,5.79941,5.79968,73000000.0
2006-08-17 02:10:00,5.79955,5.80038,5.79793,5.79843,74000000.0
2006-08-17 02:15:00,5.79881,5.80019,5.79716,5.79944,70000000.0
2006-08-17 02:20:00,5.7995,5.80121,5.79845,5.80014,74000000.0
2006-08-17 02:25:00,5.8,5.80082,5.79864,5.79875,59000000.0
2006-08-17 02:30:00,5.79857,5.79949,5.79785,5.79802,64000000.0
2006-08-17 02:35:00,5.79777,5.79928,5.79702,5.79925,71000000.0
2006-08-17 02:40:00,5.79854,5.79908,5.79684,5.79766,69000000.0
2006-08-17 02:45:00,5.79743,5.79832,5.79606,5.79662,69000000.0
2006-08-17 02:50:00,5.79645,5.79849,5.79586,5.79727,66000000.0
2006-08-17 02:55:00,5.79812,5.79883,5.79602,5.79602,65000000.0
2006-08-17 03:00:00,5.79547,5.79765,5.79516,5.79631,67000000.0
2006-08-17 03:05:00,5.79601,5.79738,5.79525,5.79567,68000000.0
2006-08-17 03:10:00,5.79589,5.79739,5.79543,5.79612,80000000.0
2006-08-17 03:15:00,5.79556,5.79689,5.79442,5.7957,50000000.0
2006-08-17 03:20:00,5.79522,5.79737,5.79512,5.79611,62000000.0
2006-08-17 03:25:00,5.79602,5.79762,5.79493,5.7964,71000000.0
2006-08-17 03:30:00,5.7962,5.79749,5.79557,5.79593,68000000.0
2006-08-17 03:35:00,5.79581,5.79758,5.79529,5.79619,60000000.0
2006-08-17 03:40:00,5.79643,5.79812,5.79574,5.79761,82000000.0
2006-08-17 03:45:00,5.79832,5.79849,5.79647,5.79693,53000000.0
2006-08-17 03:50:00,5.79677,5.79787,5.79586,5.79659,74000000.0
2006-08-17 03:55:00,5.79645,5.79772,5.79533,5.79663,63000000.0
2006-08-17 04:00:00,5.79652,5.79843,5.79617,5.79789,70000000.0
2006-08-17 04:05:00,5.79795,5.79818,5.79627,5.79646,66000000.0
2006-08-17 04:10:00,5.79625,5.79857,5.79617,5.79721,77000000.0
2006-08-17 04:15:00,5.79701,5.79866,5.79627,5.79731,57000000.0
2006-08-17 04:20:00,5.7974,5.79852,5.79668,5.79702,62000000.0
2006-08-17 04:25:00,5.79701,5.7981,5.79664,5.7974,53000000.0
2006-08-17 04:30:00,5.79849,5.79885,5.79675,5.79815,66000000.0
2006-08-17 04:35:00,5.79838,5.79895,5.79666,5.79705,64000000.0
2006-08-17 04:40:00,5.79731,5.79881,5.79703,5.79748,54000000.0
2006-08-17 04:45:00,5.79814,5.7988,5.797,5.797,63000000.0
2006-08-17 04:50:00,5.79842,5.79971,5.79708,5.79954,71000000.0
2006-08-17 04:55:00,5.79823,5.79964,5.79778,5.79855,65000000.0
2006-08-17 05:00:00,5.79851,5.79932,5.79754,5.79771,62000000.0
2006-08-17 05:05:00,5.7978,5.79927,5.79752,5.79772,72000000.0
2006-08-17 05:10:00,5.79813,5.79962,5.79811,5.79837,59000000.0
2006-08-17 05:15:00,5.79879,5.8,5.79805,5.79964,67000000.0
2006-08-17 05:20:00,5.79803,5.80034,5.79803,5.79874,79000000.0
2006-08-17 05:25:00,5.79814,5.80052,5.79783,5.79907,66000000.0
2006-08-17 05:30:00,5.79951,5.8004,5.79825,5.79956,76000000.0
2006-08-17 05:35:00,5.79946,5.80068,5.79884,5.79995,78000000.0
2006-08-17 05:40:00,5.79929,5.80022,5.79806,5.79811,61000000.0
2006-08-17 05:45:00,5.79833,5.79944,5.79759,5.79826,77000000.0
2006-08-17 05:50:00,5.79884,5.79993,5.79755,5.79845,62000000.0
2006-08-17 05:55:00,5.79815,5.79923,5.79722,5.79917,70000000.0
2006-08-17 06:00:00,5.79931,5.79951,5.79734,5.79851,77000000.0
2006-08-17 06:05:00,5.7985,5.79997,5.79744,5.79862,81000000.0
2006-08-17 06:10:00,5.79927,5.79971,5.79721,5.7977,73000000.0
2006-08-17 06:15:00,5.79753,5.79885,5.79708,5.79715,69000000.0
2006-08-17 06:20:00,5.79699,5.79891,5.79659,5.79755,68000000.0
2006-08-17 06:25:00,5.79753,5.79919,5.7972,5.7989,71000000.0
2006-08-17 06:30:00,5.79916,5.79916,5.79843,5.79863,58000000.0
2006-08-17 06:35:00,5.79893,5.7997,5.7972,5.79724,72000000.0
2006-08-17 06:40:00,5.79737,5.79953,5.79697,5.7972,71000000.0
2006-08-17 06:45:00,5.79753,5.79906,5.79709,5.79733,69000000.0
2006-08-17 06:50:00,5.79732,5.79748,5.79706,5.7972,56000000.0
2006-08-17 06:55:00,5.79705,5.79974,5.79705,5.79867,64000000.0
2006-08-17 07:00:00,5.79914,5.79963,5.79747,5.79875,58000000.0
2006-08-17 07:05:00,5.79891,5.8001,5.79836,5.79836,59000000.0
2006-08-17 07:10:00,5.79867,5.80103,5.79864,5.80048,82000000.0
2006-08-17 07:15:00,5.80032,5.80056,5.79823,5.79932,80000000.0
2006-08-17 07:20:00,5.79971,5.80079,5.79851,5.79979,76000000.0
2006-08-17 07:25:00,5.80013,5.80014,5.79841,5.79941,78000000.0
2006-08-17 07:30:00,5.79877,5.80135,5.79802,5.79991,61000000.0
2006-08-17 07:35:00,5.80023,5.80123,5.80006,5.80103,63000000.0
2006-08-17 07:40:00,5.80042,5.80074,5.79909,5.79993,55000000.0
2006-08-17 07:45:00,5.80085,5.80111,5.79865,5.79886,59000000.0
2006-08-17 07:50:00,5.79882,5.79983,5.79805,5.79964,67000000.0
2006-08-17 07:55:00,5.79883,5.79992,5.79752,5.79891,62000000.0
2006-08-17 08:00:00,5.79882,5.79904,5.79704,5.79767,65000000.0
2006-08-17 08:05:00,5.79786,5.79851,5.79572,5.79794,73000000.0
2006-08-17 08:10:00,5.79791,5.79877,5.79658,5.79695,58000000.0
2006-08-17 08:15:00,5.79737,5.79953,5.7966,5.79709,59000000.0
2006-08-17 08:20:00,5.79691,5.79889,5.79684,5.79722,64000000.0
2006-08-17 08:25:00,5.79702,5.79848,5.7956,5.7979,56000000.0
2006-08-17 08:30:00,5.79735,5.80041,5.79735,5.79892,62000000.0
2006-08-17 08:35:00,5.7993,5.80225,5.799,5.80187,56000000.0
2006-08-17 08:40:00,5.80248,5.80377,5.8014,5.80166,58000000.0
2006-08-17 08:45:00,5.80127,5.80382,5.80072,5.80157,76000000.0
2006-08-17 08:50:00,5.80168,5.80225,5.79819,5.79983,81000000.0
2006-08-17 08:55:00,5.79998,5.80199,5.799,5.80098,70000000.0
2006-08-17 09:00:00,5.79988,5.8016,5.79888,5.80076,62000000.0
2006-08-17 09:05:00,5.80095,5.80108,5.79802,5.79969,66000000.0
2006-08-17 09:10:00,5.7999,5.7999,5.79593,5.7967,67000000.0
2006-08-17 09:15:00,5.79611,5.79828,5.79486,5.79488,72000000.0
2006-08-17 09:20:00,5.79504,5.7955,5.79151,5.79151,74000000.0
2006-08-17 09:25:00,5.79198,5.79313,5.79023,5.79264,68000000.0
2006-08-17 09:30:00,5.79169,5.79335,5.78791,5.79039,69000000.0
2006-08-17 09:35:00,5.78968,5.79262,5.78883,5.79209,85000000.0
2006-08-17 09:40:00,5.79279,5.79281,5.79016,5.79181,74000000.0
2006-08-17 09:45:00,5.79129,5.79283,5.79045,5.79204,76000000.0
2006-08-17 09:50:00,5.79199,5.79322,5.79115,5.79237,74000000.0
2006-08-17 09:55:00,5.79266,5.79284,5.79039,5.79138,68000000.0
2006-08-17 10:00:00,5.79144,5.7937,5.79129,5.79305,75000000.0
2006-08-17 10:05:00,5.7922,5.79724,5.7922,5.79629,50000000.0
2006-08-17 10:10:00,5.79606,5.79629,5.79451,5.79473,70000000.0
2006-08-17 10:15:00,5.79582,5.79609,5.79243,5.79378,74000000.0
2006-08-17 10:20:00,5.79433,5.79479,5.7916,5.7919,60000000.0
2006-08-17 10:25:00,5.79181,5.79383,5.79062,5.79062,60000000.0
2006-08-17 10:30:00,5.79184,5.79505,5.79016,5.79042,57000000.0
2006-08-17 10:35:00,5.78971,5.79063,5.78787,5.78931,72000000.0
2006-08-17 10:40:00,5.78971,5.79058,5.7881,5.789,62000000.0
2006-08-17 10:45:00,5.78964,5.79031,5.78773,5.78976,55000000.0
2006-08-17 10:50:00,5.78829,5.79031,5.78829,5.78851,72000000.0
2006-08-17 10:55:00,5.78902,5.79125,5.7885,5.78949,49000000.0
2006-08-17 11:00:00,5.78905,5.79343,5.78896,5.79287,61000000.0
2006-08-17 11:05:00,5.79183,5.79579,5.79183,5.79403,71000000.0
2006-08-17 11:10:00,5.79392,5.79537,5.79223,5.79363,67000000.0
2006-08-17 11:15:00,5.79415,5.79708,5.79376,5.7966,63000000.0
2006-08-17 11:20:00,5.79748,5.79762,5.79436,5.79508,76000000.0
2006-08-17 11:25:00,5.79463,5.79613,5.79403,5.79542,64000000.0
2006-08-17 11:30:00,5.7947,5.7951,5.79313,5.79468,74000000.0
2006-08-17 11:35:00,5.79441,5.79597,5.79351,5.79475,60000000.0
2006-08-17 11:40:00,5.79442,5.79564,5.7933,5.79459,64000000.0
2006-08-17 11:45:00,5.79408,5.79448,5.79221,5.79364,62000000.0
2006-08-17 11:50:00,5.79326,5.79404,5.79199,5.79399,68000000.0
2006-08-17 11:55:00,5.79332,5.79454,5.79032,5.79165,52000000.0
2006-08-17 12:00:00,5.79176,5.79223,5.79037,5.79223,63000000.0
2006-08-17 12:05:00,5.79237,5.79253,5.79018,5.7924,61000000.0
2006-08-17 12:10:00,5.79175,5.79306,5.79075,5.7928,63000000.0
2006-08-17 12:15:00,5.79299,5.79299,5.79094,5.79165,56000000.0
2006-08-17 12:20:00,5.7916,5.7916,5.79002,5.79017,70000000.0
2006-08-17 12:25:00,5.7907,5.7913,5.7889,5.79037,57000000.0
2006-08-17 12:30:00,5.79132,5.79252,5.78825,5.79007,61000000.0
2006-08-17 12:35:00,5.79009,5.79037,5.78808,5.78869,64000000.0
2006-08-17 12:40:00,5.78899,5.7915,5.78891,5.79081,70000000.0
2006-08-17 12:45:00,5.79043,5.79389,5.79043,5.79294,65000000.0
2006-08-17 12:50:00,5.79374,5.79374,5.79105,5.79246,66000000.0
2006-08-17 12:55:00,5.79276,5.79359,5.79115,5.79234,62000000.0
2006-08-17 13:00:00,5.79189,5.7932,5.79046,5.79191,81000000.0
2006-08-17 13:05:00,5.79209,5.79312,5.79019,5.79143,77000000.0
2006-08-17 13:10:00,5.79166,5.7921,5.78964,5.79069,79000000.0
2006-08-17 13:15:00,5.79067,5.79079,5.78849,5.78849,63000000.0
2006-08-17 13:20:00,5.7884,5.79044,5.78804,5.79044,78000000.0
2006-08-17 13:25:00,5.79002,5.79146,5.78869,5.79052,62000000.0
2006-08-17 13:30:00,5.7901,5.79127,5.78983,5.79104,55000000.0
2006-08-17 13:35:00,5.79047,5.79092,5.78793,5.78882,65000000.0
2006-08-17 13:40:00,5.78885,5.78928,5.78689,5.78915,55000000.0
2006-08-17 13:45:00,5.78872,5.78913,5.78482,5.78518,64000000.0
2006-08-17 13:50:00,5.78524,5.78619,5.78399,5.785,58000000.0
2006-08-17 13:55:00,5.78465,5.78617,5.78345,5.78568,59000000.0
2006-08-17 14:00:00,5.78508,5.78831,5.78465,5.7872,72000000.0
2006-08-17 14:05:00,5.78746,5.789,5.78637,5.78743,60000000.0
2006-08-17 14:10:00,5.78608,5.78814,5.78565,5.7875,56000000.0
2006-08-17 14:15:00,5.78755,5.78875,5.78636,5.78636,76000000.0
2006-08-17 14:20:00,5.78736,5.78798,5.78342,5.78412,52000000.0
2006-08-17 14:25:00,5.78456,5.78571,5.78387,5.7853,65000000.0
2006-08-17 14:30:00,5.78592,5.78973,5.78577,5.78973,60000000.0
2006-08-17 14:35:00,5.79055,5.79382,5.78927,5.79117,63000000.0
2006-08-17 14:40:00,5.79153,5.79541,5.79002,5.79416,77000000.0
2006-08-17 14:45:00,5.79237,5.7935,5.78863,5.78969,56000000.0
2006-08-17 14:50:00,5.79041,5.79092,5.78734,5.78843,60000000.0
2006-08-17 14:55:00,5.78903,5.79128,5.78783,5.78971,71000000.0
2006-08-17 15:00:00,5.78948,5.79149,5.78923,5.79089,76000000.0
2006-08-17 15:05:00,5.79184,5.793,5.79031,5.79244,68000000.0
2006-08-17 15:10:00,5.79238,5.7951,5.79227,5.7951,61000000.0
2006-08-17 15:15:00,5.79397,5.79397,5.79037,5.79189,68000000.0
2006-08-17 15:20:00,5.79185,5.7919,5.78957,5.79038,59000000.0
2006-08-17 15:25:00,5.79033,5.79299,5.79033,5.79236,71000000.0
2006-08-17 15:30:00,5.79291,5.7934,5.79143,5.79282,68000000.0
2006-08-17 15:35:00,5.79202,5.79299,5.79094,5.79199,52000000.0
2006-08-17 15:40:00,5.79135,5.79346,5.79109,5.79109,62000000.0
2006-08-17 15:45:00,5.79099,5.79428,5.79071,5.79275,81000000.0
2006-08-17 15:50:00,5.79308,5.79429,5.79152,5.79273,75000000.0
2006-08-17 15:55:00,5.79258,5.79333,5.79094,5.79169,74000000.0
2006-08-17 16:00:00,5.79245,5.7951,5.79032,5.79417,61000000.0
2006-08-17 16:05:00,5.79407,5.79536,5.79215,5.7926,70000000.0
2006-08-17 16:10:00,5.79332,5.79475,5.79231,5.79417,64000000.0
2006-08-17 16:15:00,5.79341,5.79408,5.79205,5.79215,66000000.0
2006-08-17 16:20:00,5.79216,5.79393,5.7909,5.79234,65000000.0
2006-08-17 16:25:00,5.79283,5.79591,5.79243,5.79545,51000000.0
2006-08-17 16:30:00,5.79568,5.79741,5.79434,5.79561,53000000.0
2006-08-17 16:35:00,5.79485,5.79651,5.79341,5.79505,78000000.0
2006-08-17 16:40:00,5.79486,5.79511,5.7924,5.79264,86000000.0
2006-08-17 16:45:00,5.79377,5.79506,5.79245,5.79273,59000000.0
2006-08-17 16:50:00,5.79286,5.79709,5.79219,5.79709,66000000.0
2006-08-17 16:55:00,5.79694,5.79694,5.79276,5.79602,52000000.0
2006-08-17 17:00:00,5.79573,5.79707,5.79224,5.79274,62000000.0
2006-08-17 17:05:00,5.79319,5.79425,5.78925,5.79166,73000000.0
2006-08-17 17:10:00,5.79149,5.79325,5.7913,5.79247,57000000.0
2006-08-17 17:15:00,5.79245,5.79434,5.79217,5.79217,71000000.0
2006-08-17 17:20:00,5.79283,5.79471,5.79227,5.79456,55000000.0
2006-08-17 17:25:00,5.79453,5.79472,5.79219,5.79289,62000000.0
2006-08-17 17:30:00,5.79239,5.79239,5.79091,5.7917,63000000.0
2006-08-17 17:35:00,5.7918,5.79288,5.7909,5.79243,64000000.0
2006-08-17 17:40:00,5.79305,5.79386,5.79075,5.79079,76000000.0
2006-08-17 17:45:00,5.79081,5.7912,5.78904,5.79055,60000000.0
2006-08-17 17:50:00,5.79032,5.79261,5.78928,5.79104,86000000.0
2006-08-17 17:55:00,5.79095,5.79266,5.7903,5.79266,66000000.0
2006-08-17 18:00:00,5.79272,5.79722,5.79272,5.79516,72000000.0
2006-08-17 18:05:00,5.7941,5.79484,5.79115,5.79287,73000000.0
2006-08-17 18:10:00,5.7937,5.79519,5.79218,5.79421,58000000.0
2006-08-17 18:15:00,5.79432,5.79772,5.79381,5.79772,61000000.0
2006-08-17 18:20:00,5.79796,5.79936,5.79628,5.79807,63000000.0
2006-08-17 18:25:00,5.79839,5.80107,5.797,5.79909,67000000.0
2006-08-17 18:30:00,5.79944,5.80036,5.79747,5.79915,65000000.0
2006-08-17 18:35:00,5.80008,5.80107,5.79812,5.79812,76000000.0
2006-08-17 18:40:00,5.79784,5.80115,5.79713,5.8001,67000000.0
2006-08-17 18:45:00,5.8001,5.80167,5.79823,5.80154,66000000.0
2006-08-17 18:50:00,5.80057,5.80299,5.79993,5.8017,63000000.0
2006-08-17 18:55:00,5.80206,5.80477,5.80045,5.80477,71000000.0
2006-08-17 19:00:00,5.80532,5.80656,5.80334,5.80452,70000000.0
2006-08-17 19:05:00,5.80509,5.80823,5.80475,5.80622,76000000.0
2006-08-17 19:10:00,5.80663,5.80742,5.80417,5.80582,68000000.0
2006-08-17 19:15:00,5.80575,5.80914,5.80468,5.80857,61000000.0
2006-08-17 19:20:00,5.80873,5.81166,5.80692,5.80758,72000000.0
2006-08-17 19:25:00,5.80837,5.81089,5.80775,5.81065,62000000.0
2006-08-17 19:30:00,5.81018,5.81077,5.80778,5.80866,66000000.0
2006-08-17 19:35:00,5.80971,5.81133,5.80875,5.81112,63000000.0
2006-08-17 19:40:00,5.81134,5.81134,5.80896,5.80939,70000000.0
2006-08-17 19:45:00,5.81006,5.81203,5.80886,5.81031,70000000.0
2006-08-17 19:50:00,5.81004,5.81118,5.80928,5.80961,71000000.0
2006-08-17 19:55:00,5.80974,5.8159,5.80974,5.81494,68000000.0
2006-08-17 20:00:00,5.81497,5.81717,5.81425,5.81425,67000000.0
2006-08-17 20:05:00,5.81478,5.81529,5.81258,5.81372,65000000.0
2006-08-17 20:10:00,5.81339,5.81722,5.81339,5.81591,66000000.0
2006-08-17 20:15:00,5.81604,5.81734,5.81526,5.81605,64000000.0
2006-08-17 20:20:00,5.81585,5.81667,5.81377,5.8143,65000000.0
2006-08-17 20:25:00,5.81421,5.81658,5.81363,5.81391,63000000.0
2006-08-17 20:30:00,5.81426,5.81559,5.81331,5.81515,59000000.0
2006-08-17 20:35:00,5.81503,5.81587,5.81409,5.81454,70000000.0
2006-08-17 20:40:00,5.8152,5.81553,5.8117,5.8127,89000000.0
2006-08-17 20:45:00,5.81263,5.81374,5.812,5.812,67000000.0
2006-08-17 20:50:00,5.81262,5.81332,5.80984,5.80984,62000000.0
2006-08-17 20:55:00,5.81002,5.81216,5.8094,5.81046,65000000.0
2006-08-17 21:00:00,5.81065,5.81098,5.80921,5.80983,72000000.0
2006-08-17 21:05:00,5.80999,5.81091,5.80841,5.81004,66000000.0
2006-08-17 21:10:00,5.8102,5.81029,5.80822,5.80912,62000000.0
2006-08-17 21:15:00,5.80965,5.81056,5.80837,5.81056,68000000.0
2006-08-17 21:20:00,5.8103,5.81079,5.80929,5.80967,52000000.0
2006-08-17 21:25:00,5.80949,5.81156,5.8085,5.81015,58000000.0
2006-08-17 21:30:00,5.80982,5.8107,5.80872,5.80977,59000000.0
2006-08-17 21:35:00,5.80931,5.81143,5.80913,5.80966,88000000.0
2006-08-17 21:40:00,5.81002,5.81035,5.80855,5.80887,65000000.0
2006-08-17 21:45:00,5.8081,5.81024,5.80805,5.80938,62000000.0
2006-08-17 21:50:00,5.80982,5.81179,5.80933,5.81062,62000000.0
2006-08-17 21:55:00,5.81025,5.81192,5.80989,5.81012,72000000.0
2006-08-17 22:00:00,5.80967,5.81154,5.80921,5.81003,79000000.0
2006-08-17 22:05:00,5.80958,5.81048,5.80837,5.80997,67000000.0
2006-08-17 22:10:00,5.81026,5.81026,5.80845,5.80845,64000000.0
2006-08-17 22:15:00,5.80882,5.81063,5.80856,5.81016,69000000.0
2006-08-17 22:20:00,5.81005,5.81047,5.80839,5.80884,69000000.0
2006-08-17 22:25:00,5.80849,5.81192,5.80846,5.80967,63000000.0
2006-08-17 22:30:00,5.80952,5.81128,5.80928,5.80967,60000000.0
2006-08-17 22:35:00,5.80994,5.81132,5.80929,5.80978,56000000.0
2006-08-17 22:40:00,5.8105,5.81124,5.80875,5.81011,63000000.0
2006-08-17 22:45:00,5.81024,5.81088,5.80884,5.81014,68000000.0
2006-08-17 22:50:00,5.81007,5.81189,5.80951,5.81052,70000000.0
2006-08-17 22:55:00,5.81026,5.81146,5.80943,5.81089,64000000.0
2006-08-17 23:00:00,5.80939,5.81051,5.80831,5.8088,68000000.0
2006-08-17 23:05:00,5.80917,5.8111,5.80861,5.8111,60000000.0
2006-08-17 23:10:00,5.80992,5.81027,5.80787,5.80829,66000000.0
2006-08-17 23:15:00,5.80831,5.80992,5.80782,5.80945,65000000.0
2006-08-17 23:20:00,5.80944,5.80962,5.80762,5.80873,66000000.0
2006-08-17 23:25:00,5.80881,5.80937,5.80763,5.80763,64000000.0
2006-08-17 23:30:00,5.80782,5.80968,5.80701,5.80817,72000000.0
2006-08-17 23:35:00,5.80765,5.81293,5.80668,5.81071,62000000.0
2006-08-17 23:40:00,5.81081,5.81103,5.80785,5.80894,80000000.0
2006-08-17 23:45:00,5.80875,5.80934,5.80589,5.8081,76000000.0
2006-08-17 23:50:00,5.80873,5.81126,5.80814,5.80814,67000000.0
2006-08-17 23:55:00,5.80789,5.81222,5.80789,5.81019,76000000.0
2006-08-18 00:00:00,5.81121,5.81121,5.80776,5.8084,70000000.0
2006-08-18 00:05:00,5.8081,5.81131,5.80718,5.80829,62000000.0
2006-08-18 00:10:00,5.80847,5.81023,5.80731,5.80947,63000000.0
2006-08-18 00:15:00,5.80933,5.81024,5.80851,5.80855,65000000.0
2006-08-18 00:20:00,5.80864,5.80991,5.80829,5.80957,60000000.0
2006-08-18 00:25:00,5.80861,5.80978,5.80821,5.80837,66000000.0
2006-08-18 00:30:00,5.80841,5.80943,5.80826,5.80897,64000000.0
2006-08-18 00:35:00,5.809,5.81003,5.80815,5.80966,80000000.0
2006-08-18 00:40:00,5.80953,5.81045,5.80819,5.80859,61000000.0
2006-08-18 00:45:00,5.80867,5.80955,5.80784,5.80841,63000000.0
2006-08-18 00:50:00,5.80803,5.80986,5.80743,5.80867,60000000.0
2006-08-18 00:55:00,5.80924,5.80994,5.80791,5.80803,66000000.0
2006-08-18 01:00:00,5.80813,5.81097,5.80813,5.80943,63000000.0
2006-08-18 01:05:00,5.81095,5.8115,5.80956,5.80987,70000000.0
2006-08-18 01:10:00,5.80956,5.81121,5.80933,5.81094,55000000.0
2006-08-18 01:15:00,5.8108,5.81166,5.80936,5.80969,63000000.0
2006-08-18 01:20:00,5.80957,5.81202,5.80929,5.8113,59000000.0
2006-08-18 01:25:00,5.81105,5.81157,5.80972,5.81054,70000000.0
2006-08-18 01:30:00,5.81174,5.81317,5.81035,5.81187,68000000.0
2006-08-18 01:35:00,5.81155,5.81266,5.8106,5.81151,71000000.0
2006-08-18 01:40:00,5.81176,5.81226,5.8099,5.81054,72000000.0
2006-08-18 01:45:00,5.81057,5.81087,5.80794,5.8096,68000000.0
2006-08-18 01:50:00,5.81017,5.81105,5.80812,5.80821,67000000.0
2006-08-18 01:55:00,5.80868,5.80995,5.8075,5.80804,61000000.0
2006-08-18 02:00:00,5.80794,5.80932,5.80782,5.8084,69000000.0
2006-08-18 02:05:00,5.80945,5.81097,5.80819,5.81034,73000000.0
2006-08-18 02:10:00,5.80895,5.81033,5.80785,5.80874,74000000.0
2006-08-18 02:15:00,5.80873,5.81094,5.80873,5.81028,70000000.0
2006-08-18 02:20:00,5.81115,5.81223,5.80917,5.81105,74000000.0
2006-08-18 02:25:00,5.81124,5.81212,5.80926,5.81029,59000000.0
2006-08-18 02:30:00,5.81109,5.8123,5.81034,5.81069,64000000.0
2006-08-18 02:35:00,5.81081,5.81274,5.81053,5.81205,71000000.0
2006-08-18 02:40:00,5.81131,5.81174,5.80876,5.80906,69000000.0
2006-08-18 02:45:00,5.80955,5.81188,5.80887,5.81073,69000000.0
2006-08-18 02:50:00,5.81057,5.81268,5.81016,5.81221,66000000.0
2006-08-18 02:55:00,5.81178,5.81226,5.81002,5.8113,65000000.0
2006-08-18 03:00:00,5.81086,5.81186,5.80971,5.81036,67000000.0
2006-08-18 03:05:00,5.81056,5.8128,5.8099,5.81197,68000000.0
2006-08-18 03:10:00,5.81238,5.81279,5.81066,5.81168,80000000.0
2006-08-18 03:15:00,5.81174,5.8124,5.80986,5.81001,50000000.0
2006-08-18 03:20:00,5.81063,5.81449,5.81063,5.81241,62000000.0
2006-08-18 03:25:00,5.81259,5.81319,5.81076,5.81095,71000000.0
2006-08-18 03:30:00,5.81136,5.8134,5.81021,5.81139,68000000.0
2006-08-18 03:35:00,5.81141,5.81197,5.80987,5.81046,60000000.0
2006-08-18 03:40:00,5.81031,5.81216,5.81,5.81008,82000000.0
2006-08-18 03:45:00,5.80978,5.81107,5.80972,5.80972,53000000.0
2006-08-18 03:50:00,5.80935,5.81192,5.80935,5.8109,74000000.0
2006-08-18 03:55:00,5.81084,5.81205,5.81047,5.8108,63000000.0
2006-08-18 04:00:00,5.81056,5.81222,5.80964,5.81102,70000000.0
2006-08-18 04:05:00,5.81113,5.8123,5.80995,5.8102,66000000.0
2006-08-18 04:10:00,5.81005,5.81107,5.80961,5.80981,77000000.0
2006-08-18 04:15:00,5.8102,5.81151,5.80891,5.80908,57000000.0
2006-08-18 04:20:00,5.8106,5.81156,5.80986,5.81014,62000000.0
2006-08-18 04:25:00,5.81019,5.81187,5.8099,5.81166,53000000.0
2006-08-18 04:30:00,5.81014,5.81127,5.81014,5.81069,66000000.0
2006-08-18 04:35:00,5.81048,5.81144,5.80901,5.8103,64000000.0
2006-08-18 04:40:00,5.80985,5.81143,5.80895,5.80995,54000000.0
2006-08-18 04:45:00,5.80924,5.80937,5.80903,5.80912,63000000.0
2006-08-18 04:50:00,5.80925,5.80931,5.80894,5.80918,71000000.0
2006-08-18 04:55:00,5.80895,5.81155,5.8088,5.80896,65000000.0
2006-08-18 05:00:00,5.80897,5.81196,5.80883,5.81132,62000000.0
2006-08-18 05:05:00,5.81137,5.81189,5.80933,5.80933,72000000.0
2006-08-18 05:10:00,5.80911,5.81059,5.80894,5.80942,59000000.0
2006-08-18 05:15:00,5.80935,5.812,5.8092,5.80964,67000000.0
2006-08-18 05:20:00,5.80915,5.81138,5.80888,5.81011,79000000.0
2006-08-18 05:25:00,5.81031,5.81134,5.80871,5.81109,66000000.0
2006-08-18 05:30:00,5.8099,5.81128,5.80838,5.80857,76000000.0
2006-08-18 05:35:00,5.80849,5.80874,5.8084,5.80854,78000000.0
2006-08-18 05:40:00,5.80906,5.81116,5.80853,5.80936,61000000.0
2006-08-18 05:45:00,5.80932,5.8109,5.80889,5.80895,77000000.0
2006-08-18 05:50:00,5.80901,5.81116,5.80901,5.81116,62000000.0
2006-08-18 05:55:00,5.81044,5.81164,5.80935,5.81014,70000000.0
2006-08-18 06:00:00,5.81021,5.81022,5.8098,5.81014,77000000.0
2006-08-18 06:05:00,5.81,5.81084,5.80968,5.81035,81000000.0
2006-08-18 06:10:00,5.81028,5.81153,5.80859,5.80988,73000000.0
2006-08-18 06:15:00,5.80981,5.81084,5.80874,5.80909,69000000.0
2006-08-18 06:20:00,5.8094,5.81017,5.80825,5.80923,68000000.0
2006-08-18 06:25:00,5.80878,5.80964,5.8075,5.80752,71000000.0
2006-08-18 06:30:00,5.80798,5.8093,5.80737,5.80753,58000000.0
2006-08-18 06:35:00,5.80799,5.80907,5.80766,5.80775,72000000.0
2006-08-18 06:40:00,5.80786,5.8103,5.80765,5.80908,71000000.0
2006-08-18 06:45:00,5.80927,5.81018,5.80839,5.80944,69000000.0
2006-08-18 06:50:00,5.80933,5.81012,5.80857,5.80871,56000000.0
2006-08-18 06:55:00,5.80864,5.80979,5.80813,5.80907,64000000.0
2006-08-18 07:00:00,5.80941,5.80971,5.80697,5.80715,58000000.0
2006-08-18 07:05:00,5.80729,5.80863,5.80683,5.80744,59000000.0
2006-08-18 07:10:00,5.80732,5.80891,5.80703,5.80805,82000000.0
2006-08-18 07:15:00,5.80831,5.8089,5.80673,5.80817,80000000.0
2006-08-18 07:20:00,5.80815,5.80874,5.80646,5.80727,76000000.0
2006-08-18 07:25:00,5.80717,5.80779,5.80522,5.80662,78000000.0
2006-08-18 07:30:00,5.80619,5.80759,5.80541,5.80591,61000000.0
2006-08-18 07:35:00,5.80487,5.80796,5.80235,5.80774,63000000.0
2006-08-18 07:40:00,5.8076,5.80821,5.80561,5.80561,55000000.0
2006-08-18 07:45:00,5.80527,5.80763,5.80511,5.80644,59000000.0
2006-08-18 07:50:00,5.80617,5.80724,5.80491,5.8065,67000000.0
2006-08-18 07:55:00,5.80669,5.80704,5.80466,5.80553,62000000.0
2006-08-18 08:00:00,5.80646,5.80693,5.8049,5.80675,65000000.0
2006-08-18 08:05:00,5.80708,5.80715,5.80477,5.8057,73000000.0
2006-08-18 08:10:00,5.80563,5.80804,5.8042,5.80607,58000000.0
2006-08-18 08:15:00,5.80676,5.80795,5.80454,5.80584,59000000.0
2006-08-18 08:20:00,5.80609,5.80697,5.80496,5.80654,64000000.0
2006-08-18 08:25:00,5.80603,5.80689,5.80488,5.80555,56000000.0
2006-08-18 08:30:00,5.80532,5.80844,5.80451,5.80746,62000000.0
2006-08-18 08:35:00,5.80862,5.80919,5.80708,5.80748,56000000.0
2006-08-18 08:40:00,5.80795,5.80955,5.80763,5.80841,58000000.0
2006-08-18 08:45:00,5.80795,5.80942,5.80646,5.80779,76000000.0
2006-08-18 08:50:00,5.80807,5.80969,5.80762,5.808,81000000.0
2006-08-18 08:55:00,5.80785,5.8088,5.80625,5.80732,70000000.0
2006-08-18 09:00:00,5.80656,5.80785,5.80582,5.80744,62000000.0
2006-08-18 09:05:00,5.80717,5.80768,5.80579,5.80728,66000000.0
2006-08-18 09:10:00,5.80743,5.80835,5.80584,5.80685,67000000.0
2006-08-18 09:15:00,5.80748,5.80817,5.80648,5.80683,72000000.0
2006-08-18 09:20:00,5.80677,5.80874,5.8063,5.80837,74000000.0
2006-08-18 09:25:00,5.80745,5.80854,5.80579,5.80794,68000000.0
2006-08-18 09:30:00,5.80649,5.80749,5.80212,5.80339,69000000.0
2006-08-18 09:35:00,5.80385,5.80518,5.80249,5.80444,85000000.0
2006-08-18 09:40:00,5.80498,5.80603,5.80361,5.80496,74000000.0
2006-08-18 09:45:00,5.80441,5.80789,5.80441,5.80686,76000000.0
2006-08-18 09:50:00,5.80618,5.80697,5.80495,5.80576,74000000.0
2006-08-18 09:55:00,5.80592,5.81101,5.80592,5.81018,68000000.0
2006-08-18 10:00:00,5.8106,5.81074,5.80894,5.8107,75000000.0
2006-08-18 10:05:00,5.81032,5.81078,5.80885,5.80992,50000000.0
2006-08-18 10:10:00,5.80955,5.81123,5.8087,5.81083,70000000.0
2006-08-18 10:15:00,5.81077,5.8109,5.80628,5.80692,74000000.0
2006-08-18 10:20:00,5.80671,5.80815,5.80664,5.80797,60000000.0
2006-08-18 10:25:00,5.80791,5.80809,5.80625,5.80707,60000000.0
2006-08-18 10:30:00,5.80716,5.80736,5.80251,5.8031,57000000.0
2006-08-18 10:35:00,5.80472,5.80593,5.80337,5.80477,72000000.0
2006-08-18 10:40:00,5.80451,5.80609,5.80395,5.80518,62000000.0
2006-08-18 10:45:00,5.80471,5.80608,5.80409,5.80561,55000000.0
2006-08-18 10:50:00,5.80655,5.8078,5.80526,5.80689,72000000.0
2006-08-18 10:55:00,5.80711,5.80825,5.80583,5.8066,49000000.0
2006-08-18 11:00:00,5.8061,5.80706,5.80479,5.80534,61000000.0
2006-08-18 11:05:00,5.80563,5.8065,5.80454,5.80641,71000000.0
2006-08-18 11:10:00,5.80709,5.80864,5.80586,5.80707,67000000.0
2006-08-18 11:15:00,5.80745,5.80876,5.80636,5.80797,63000000.0
2006-08-18 11:20:00,5.80835,5.80895,5.80413,5.80535,76000000.0
2006-08-18 11:25:00,5.80619,5.80904,5.80525,5.80776,64000000.0
2006-08-18 11:30:00,5.80837,5.80941,5.80687,5.80916,74000000.0
2006-08-18 11:35:00,5.80901,5.81073,5.80796,5.80975,60000000.0
2006-08-18 11:40:00,5.80981,5.81098,5.8091,5.81089,64000000.0
2006-08-18 11:45:00,5.81109,5.81206,5.80972,5.81143,62000000.0
2006-08-18 11:50:00,5.81134,5.81178,5.80993,5.8108,68000000.0
2006-08-18 11:55:00,5.81121,5.81232,5.81052,5.81107,52000000.0
2006-08-18 12:00:00,5.81133,5.81285,5.81077,5.81192,63000000.0
2006-08-18 12:05:00,5.81178,5.8121,5.80978,5.81099,61000000.0
2006-08-18 12:10:00,5.81046,5.81075,5.80755,5.80907,63000000.0
2006-08-18 12:15:00,5.80915,5.80972,5.80678,5.80941,56000000.0
2006-08-18 12:20:00,5.80935,5.81025,5.80778,5.81009,70000000.0
2006-08-18 12:25:00,5.81002,5.81129,5.80929,5.81022,57000000.0
2006-08-18 12:30:00,5.81033,5.81179,5.80959,5.81161,61000000.0
2006-08-18 12:35:00,5.81126,5.81164,5.80975,5.81107,64000000.0
2006-08-18 12:40:00,5.81057,5.812,5.81015,5.81161,70000000.0
2006-08-18 12:45:00,5.81135,5.81213,5.81014,5.81106,65000000.0
2006-08-18 12:50:00,5.81191,5.81236,5.81044,5.81194,66000000.0
2006-08-18 12:55:00,5.81257,5.81376,5.81134,5.81376,62000000.0
2006-08-18 13:00:00,5.81342,5.81362,5.81129,5.81163,81000000.0
2006-08-18 13:05:00,5.81201,5.81317,5.81148,5.81159,77000000.0
2006-08-18 13:10:00,5.81123,5.81605,5.81049,5.81523,79000000.0
2006-08-18 13:15:00,5.81515,5.8183,5.81501,5.81739,63000000.0
2006-08-18 13:20:00,5.8165,5.8199,5.81619,5.8199,78000000.0
2006-08-18 13:25:00,5.81979,5.8231,5.81864,5.82299,62000000.0
2006-08-18 13:30:00,5.82307,5.82475,5.81988,5.82131,55000000.0
2006-08-18 13:35:00,5.82055,5.82134,5.81866,5.82023,65000000.0
2006-08-18 13:40:00,5.82015,5.82322,5.81937,5.8208,55000000.0
2006-08-18 13:45:00,5.8211,5.82545,5.82089,5.82426,64000000.0
2006-08-18 13:50:00,5.82549,5.82735,5.82384,5.82384,58000000.0
2006-08-18 13:55:00,5.82383,5.82472,5.82164,5.8227,59000000.0
2006-08-18 14:00:00,5.82193,5.82492,5.82193,5.82492,72000000.0
2006-08-18 14:05:00,5.82469,5.82555,5.82298,5.82401,60000000.0
2006-08-18 14:10:00,5.82437,5.82551,5.82153,5.82322,56000000.0
2006-08-18 14:15:00,5.82389,5.8256,5.82181,5.82508,76000000.0
2006-08-18 14:20:00,5.82585,5.82897,5.82528,5.82728,52000000.0
2006-08-18 14:25:00,5.82674,5.82949,5.82547,5.82941,65000000.0
2006-08-18 14:30:00,5.8294,5.8319,5.82889,5.82911,60000000.0
2006-08-18 14:35:00,5.8287,5.8295,5.8267,5.82823,63000000.0
2006-08-18 14:40:00,5.82808,5.82833,5.82625,5.82631,77000000.0
2006-08-18 14:45:00,5.82625,5.82931,5.82614,5.82893,56000000.0
2006-08-18 14:50:00,5.82851,5.82966,5.82541,5.82541,60000000.0
2006-08-18 14:55:00,5.82471,5.82589,5.822,5.8234,71000000.0
2006-08-18 15:00:00,5.82254,5.82316,5.81617,5.81671,76000000.0
2006-08-18 15:05:00,5.81685,5.81917,5.81547,5.81726,68000000.0
2006-08-18 15:10:00,5.81754,5.82026,5.81664,5.82009,61000000.0
2006-08-18 15:15:00,5.82023,5.82172,5.81828,5.82087,68000000.0
2006-08-18 15:20:00,5.82229,5.82262,5.82012,5.82012,59000000.0
2006-08-18 15:25:00,5.82055,5.82104,5.81939,5.8198,71000000.0
2006-08-18 15:30:00,5.81998,5.82021,5.81495,5.81612,68000000.0
2006-08-18 15:35:00,5.81526,5.81698,5.81389,5.8146,52000000.0
2006-08-18 15:40:00,5.81449,5.81572,5.81323,5.81406,62000000.0
2006-08-18 15:45:00,5.814,5.81654,5.80819,5.81083,81000000.0
2006-08-18 15:50:00,5.81025,5.81074,5.80499,5.80529,75000000.0
2006-08-18 15:55:00,5.80576,5.81401,5.8027,5.81219,74000000.0
2006-08-18 16:00:00,5.81058,5.81708,5.8073,5.81114,61000000.0
2006-08-18 16:05:00,5.80997,5.81074,5.80746,5.80957,70000000.0
2006-08-18 16:10:00,5.80962,5.81769,5.80874,5.81639,64000000.0
2006-08-18 16:15:00,5.81556,5.82181,5.81415,5.82069,66000000.0
2006-08-18 16:20:00,5.8203,5.82639,5.8199,5.82583,65000000.0
2006-08-18 16:25:00,5.82618,5.82652,5.8221,5.82223,51000000.0
2006-08-18 16:30:00,5.82212,5.82389,5.82109,5.82148,53000000.0
2006-08-18 16:35:00,5.8208,5.82107,5.81797,5.81881,78000000.0
2006-08-18 16:40:00,5.81871,5.82072,5.81849,5.82043,86000000.0
2006-08-18 16:45:00,5.82013,5.82046,5.81796,5.81936,59000000.0
2006-08-18 16:50:00,5.81862,5.81956,5.8162,5.81695,66000000.0
2006-08-18 16:55:00,5.8177,5.81814,5.81438,5.81441,52000000.0
2006-08-18 17:00:00,5.81395,5.81695,5.81309,5.8164,62000000.0
2006-08-18 17:05:00,5.81711,5.81812,5.81593,5.81773,73000000.0
2006-08-18 17:10:00,5.81777,5.81887,5.81557,5.81844,57000000.0
2006-08-18 17:15:00,5.81894,5.82112,5.81841,5.82023,71000000.0
2006-08-18 17:20:00,5.82057,5.8214,5.81868,5.81969,55000000.0
2006-08-18 17:25:00,5.82027,5.82111,5.81758,5.81931,62000000.0
2006-08-18 17:30:00,5.81866,5.81942,5.81411,5.81456,63000000.0
2006-08-18 17:35:00,5.81504,5.81732,5.81441,5.81639,64000000.0
2006-08-18 17:40:00,5.81672,5.81791,5.81593,5.81706,76000000.0
2006-08-18 17:45:00,5.81787,5.81825,5.81606,5.81678,60000000.0
2006-08-18 17:50:00,5.81809,5.81818,5.81571,5.81764,86000000.0
2006-08-18 17:55:00,5.81795,5.81907,5.81633,5.81907,66000000.0
2006-08-18 18:00:00,5.81911,5.81937,5.81687,5.81865,72000000.0
2006-08-18 18:05:00,5.81799,5.81901,5.81661,5.81662,73000000.0
2006-08-18 18:10:00,5.81746,5.81834,5.81657,5.81726,58000000.0
2006-08-18 18:15:00,5.81712,5.81942,5.81674,5.81915,61000000.0
2006-08-18 18:20:00,5.81772,5.81982,5.81723,5.81903,63000000.0
2006-08-18 18:25:00,5.81873,5.82047,5.81822,5.82021,67000000.0
2006-08-18 18:30:00,5.82001,5.82035,5.81786,5.8194,65000000.0
2006-08-18 18:35:00,5.81961,5.82125,5.81859,5.82125,76000000.0
2006-08-18 18:40:00,5.82153,5.82264,5.81991,5.82015,67000000.0
2006-08-18 18:45:00,5.81962,5.82009,5.81796,5.81926,66000000.0
2006-08-18 18:50:00,5.81879,5.81931,5.81683,5.81759,63000000.0
2006-08-18 18:55:00,5.81717,5.81951,5.81717,5.81838,71000000.0
2006-08-18 19:00:00,5.81841,5.82014,5.8177,5.81935,70000000.0
2006-08-18 19:05:00,5.81944,5.82061,5.81806,5.81939,76000000.0
2006-08-18 19:10:00,5.81945,5.82159,5.81809,5.81975,68000000.0
2006-08-18 19:15:00,5.81932,5.8205,5.81756,5.81872,61000000.0
2006-08-18 19:20:00,5.81792,5.81871,5.81563,5.81781,72000000.0
2006-08-18 19:25:00,5.81736,5.8182,5.81598,5.818,62000000.0
2006-08-18 19:30:00,5.81751,5.81774,5.81406,5.81459,66000000.0
2006-08-18 19:35:00,5.81429,5.81709,5.81393,5.81704,63000000.0
2006-08-18 19:40:00,5.81597,5.81698,5.81421,5.81475,70000000.0
2006-08-18 19:45:00,5.81471,5.81562,5.81397,5.81399,70000000.0
2006-08-18 19:50:00,5.81446,5.81569,5.81369,5.81416,71000000.0
2006-08-18 19:55:00,5.81491,5.81525,5.81353,5.81483,68000000.0
2006-08-18 20:00:00,5.8152,5.8167,5.81404,5.81594,67000000.0
2006-08-18 20:05:00,5.81576,5.81685,5.81456,5.81581,65000000.0
2006-08-18 20:10:00,5.81599,5.81734,5.81526,5.81529,66000000.0
2006-08-18 20:15:00,5.81607,5.81649,5.81383,5.81593,64000000.0
2006-08-18 20:20:00,5.81584,5.8162,5.81412,5.81438,65000000.0
2006-08-18 20:25:00,5.81462,5.81576,5.81372,5.81385,63000000.0
2006-08-18 20:30:00,5.81422,5.81532,5.81269,5.81328,59000000.0
2006-08-18 20:35:00,5.81396,5.81423,5.81136,5.81136,70000000.0
2006-08-18 20:40:00,5.81202,5.81275,5.8099,5.81154,89000000.0
2006-08-18 20:45:00,5.81174,5.8132,5.81105,5.81211,67000000.0
2006-08-18 20:50:00,5.81243,5.8132,5.81035,5.8106,62000000.0
2006-08-18 20:55:00,5.81058,5.81197,5.80992,5.81083,65000000.0
2006-08-18 21:00:00,5.81092,5.81248,5.80933,5.80998,72000000.0
2006-08-18 21:05:00,5.81003,5.81128,5.80895,5.80943,66000000.0
2006-08-18 21:10:00,5.80869,5.81114,5.80866,5.80998,62000000.0
2006-08-18 21:15:00,5.81027,5.81278,5.80964,5.81106,68000000.0
2006-08-18 21:20:00,5.81031,5.81237,5.8101,5.81048,52000000.0
2006-08-18 21:25:00,5.81044,5.81181,5.80994,5.81013,58000000.0
2006-08-18 21:30:00,5.81022,5.81136,5.80892,5.80912,59000000.0
2006-08-18 21:35:00,5.81048,5.81154,5.80908,5.81154,88000000.0
2006-08-18 21:40:00,5.81017,5.81165,5.8099,5.81067,65000000.0
2006-08-18 21:45:00,5.81047,5.81274,5.80948,5.80959,62000000.0
2006-08-18 21:50:00,5.80963,5.81137,5.80963,5.81047,62000000.0
2006-08-18 21:55:00,5.81088,5.81133,5.80852,5.81006,72000000.0
2006-08-18 22:00:00,5.80955,5.81183,5.80827,5.81072,79000000.0
2006-08-18 22:05:00,5.81042,5.81161,5.80939,5.80978,67000000.0
2006-08-18 22:10:00,5.80973,5.81097,5.80836,5.80836,64000000.0
2006-08-18 22:15:00,5.80853,5.81019,5.80839,5.81019,69000000.0
2006-08-18 22:20:00,5.81026,5.81095,5.8086,5.80959,69000000.0
2006-08-18 22:25:00,5.80955,5.81034,5.80824,5.80887,63000000.0
2006-08-18 22:30:00,5.8093,5.81107,5.8092,5.80924,60000000.0
2006-08-18 22:35:00,5.80945,5.81039,5.80794,5.80794,56000000.0
2006-08-18 22:40:00,5.80848,5.81006,5.808,5.80996,63000000.0
2006-08-18 22:45:00,5.80944,5.81076,5.80857,5.80948,68000000.0
2006-08-18 22:50:00,5.80949,5.81086,5.80886,5.8107,70000000.0
2006-08-18 22:55:00,5.81095,5.81199,5.80968,5.81072,64000000.0
2006-08-21 02:00:00,5.80636,5.80689,5.80506,5.80587,69000000.0
2006-08-21 02:05:00,5.80573,5.80698,5.80515,5.80615,73000000.0
2006-08-21 02:10:00,5.80608,5.80759,5.8049,5.80614,74000000.0
2006-08-21 02:15:00,5.80615,5.80728,5.80553,5.80596,70000000.0
2006-08-21 02:20:00,5.80609,5.80783,5.80557,5.8074,74000000.0
2006-08-21 02:25:00,5.80695,5.80819,5.80638,5.80651,59000000.0
2006-08-21 02:30:00,5.80693,5.80775,5.8055,5.80642,64000000.0
2006-08-21 02:35:00,5.80621,5.80755,5.80585,5.80616,71000000.0
2006-08-21 02:40:00,5.80629,5.80681,5.80476,5.80646,69000000.0
2006-08-21 02:45:00,5.80536,5.80694,5.80446,5.80518,69000000.0
2006-08-21 02:50:00,5.80555,5.80555,5.80224,5.80253,66000000.0
2006-08-21 02:55:00,5.8024,5.80378,5.80058,5.80089,65000000.0
2006-08-21 03:00:00,5.80106,5.80167,5.79887,5.80101,67000000.0
2006-08-21 03:05:00,5.80099,5.80111,5.79571,5.79679,68000000.0
2006-08-21 03:10:00,5.79597,5.798,5.79547,5.79644,80000000.0
2006-08-21 03:15:00,5.79602,5.79672,5.79279,5.79439,50000000.0
2006-08-21 03:20:00,5.79417,5.79472,5.78997,5.79114,62000000.0
2006-08-21 03:25:00,5.79178,5.79376,5.79102,5.79196,71000000.0
2006-08-21 03:30:00,5.79192,5.79407,5.79097,5.7925,68000000.0
2006-08-21 03:35:00,5.79192,5.79305,5.79092,5.79168,60000000.0
2006-08-21 03:40:00,5.79062,5.79247,5.79014,5.79067,82000000.0
2006-08-21 03:45:00,5.79022,5.79112,5.78842,5.7896,53000000.0
2006-08-21 03:50:00,5.78932,5.79004,5.78733,5.78804,74000000.0
2006-08-21 03:55:00,5.78863,5.78965,5.78761,5.78823,63000000.0
2006-08-21 04:00:00,5.78721,5.78898,5.78613,5.78728,70000000.0
2006-08-21 04:05:00,5.78757,5.7891,5.78565,5.78629,66000000.0
2006-08-21 04:10:00,5.78604,5.78751,5.7852,5.78548,77000000.0
2006-08-21 04:15:00,5.78549,5.78938,5.78549,5.78854,57000000.0
2006-08-21 04:20:00,5.78825,5.78914,5.787,5.78774,62000000.0
2006-08-21 04:25:00,5.78799,5.78921,5.78744,5.78884,53000000.0
2006-08-21 04:30:00,5.78817,5.78908,5.78728,5.78865,66000000.0
2006-08-21 04:35:00,5.78869,5.79042,5.78832,5.7899,64000000.0
2006-08-21 04:40:00,5.79012,5.79071,5.78903,5.7905,54000000.0
2006-08-21 04:45:00,5.7896,5.79076,5.78861,5.78891,63000000.0
2006-08-21 04:50:00,5.78889,5.78939,5.7875,5.7884,71000000.0
2006-08-21 04:55:00,5.78829,5.78921,5.78754,5.78868,65000000.0
2006-08-21 05:00:00,5.78782,5.78914,5.7873,5.78822,62000000.0
2006-08-21 05:05:00,5.78861,5.78892,5.78609,5.78652,72000000.0
2006-08-21 05:10:00,5.78726,5.78741,5.78561,5.78561,59000000.0
2006-08-21 05:15:00,5.78684,5.7886,5.78684,5.78755,67000000.0
2006-08-21 05:20:00,5.7875,5.78996,5.78668,5.78903,79000000.0
2006-08-21 05:25:00,5.78913,5.79008,5.78784,5.78827,66000000.0
2006-08-21 05:30:00,5.78895,5.78939,5.78673,5.78744,76000000.0
2006-08-21 05:35:00,5.78792,5.79033,5.78787,5.78897,78000000.0
2006-08-21 05:40:00,5.78866,5.78926,5.78727,5.78727,61000000.0
2006-08-21 05:45:00,5.78771,5.78884,5.78629,5.78707,77000000.0
2006-08-21 05:50:00,5.78719,5.78827,5.78638,5.78731,62000000.0
2006-08-21 05:55:00,5.78713,5.78773,5.78589,5.787,70000000.0
2006-08-21 06:00:00,5.78659,5.78755,5.78598,5.78668,77000000.0
2006-08-21 06:05:00,5.78645,5.78811,5.78617,5.78634,81000000.0
2006-08-21 06:10:00,5.78726,5.78789,5.78568,5.7872,73000000.0
2006-08-21 06:15:00,5.7869,5.78792,5.78631,5.78726,69000000.0
2006-08-21 06:20:00,5.78581,5.78812,5.78581,5.78693,68000000.0
2006-08-21 06:25:00,5.78709,5.7875,5.78606,5.78616,71000000.0
2006-08-21 06:30:00,5.78621,5.78846,5.78597,5.78756,58000000.0
2006-08-21 06:35:00,5.78783,5.78864,5.78702,5.78779,72000000.0
2006-08-21 06:40:00,5.78776,5.78872,5.78719,5.78737,71000000.0
2006-08-21 06:45:00,5.78736,5.78985,5.78714,5.78951,69000000.0
2006-08-21 06:50:00,5.78961,5.79215,5.7882,5.79117,56000000.0
2006-08-21 06:55:00,5.79075,5.79212,5.78983,5.79127,64000000.0
2006-08-21 07:00:00,5.79047,5.79146,5.78893,5.78982,58000000.0
2006-08-21 07:05:00,5.7892,5.79091,5.78894,5.79071,59000000.0
2006-08-21 07:10:00,5.79117,5.79214,5.78938,5.79011,82000000.0
2006-08-21 07:15:00,5.78987,5.79133,5.78887,5.78985,80000000.0
2006-08-21 07:20:00,5.79136,5.79228,5.79017,5.79223,76000000.0
2006-08-21 07:25:00,5.79276,5.79312,5.79021,5.79283,78000000.0
2006-08-21 07:30:00,5.79232,5.79333,5.79129,5.79211,61000000.0
2006-08-21 07:35:00,5.79209,5.79317,5.79028,5.79087,63000000.0
2006-08-21 07:40:00,5.79052,5.79185,5.78995,5.78995,55000000.0
2006-08-21 07:45:00,5.7898,5.79094,5.78872,5.78895,59000000.0
2006-08-21 07:50:00,5.78927,5.7906,5.78826,5.78994,67000000.0
2006-08-21 07:55:00,5.79048,5.79126,5.78884,5.79102,62000000.0
2006-08-21 08:00:00,5.79035,5.79123,5.789,5.79074,65000000.0
2006-08-21 08:05:00,5.79125,5.79273,5.79034,5.79206,73000000.0
2006-08-21 08:10:00,5.79132,5.79217,5.78853,5.78923,58000000.0
2006-08-21 08:15:00,5.78809,5.79021,5.78746,5.78876,59000000.0
2006-08-21 08:20:00,5.78899,5.79094,5.78864,5.79085,64000000.0
2006-08-21 08:25:00,5.79077,5.79194,5.78985,5.79036,56000000.0
2006-08-21 08:30:00,5.79052,5.79246,5.7897,5.79197,62000000.0
2006-08-21 08:35:00,5.79234,5.79234,5.78985,5.79014,56000000.0
2006-08-21 08:40:00,5.79102,5.79123,5.78921,5.7905,58000000.0
2006-08-21 08:45:00,5.79049,5.79115,5.78896,5.78935,76000000.0
2006-08-21 08:50:00,5.78932,5.7908,5.78461,5.7868,81000000.0
2006-08-21 08:55:00,5.78698,5.78698,5.78207,5.78475,70000000.0
2006-08-21 09:00:00,5.78372,5.78537,5.78139,5.78245,62000000.0
2006-08-21 09:05:00,5.7826,5.78514,5.78234,5.78501,66000000.0
2006-08-21 09:10:00,5.78453,5.78477,5.78219,5.78312,67000000.0
2006-08-21 09:15:00,5.78397,5.78487,5.78193,5.78377,72000000.0
2006-08-21 09:20:00,5.78378,5.78378,5.77907,5.78039,74000000.0
2006-08-21 09:25:00,5.77901,5.78118,5.77835,5.78024,68000000.0
2006-08-21 09:30:00,5.78065,5.78089,5.77807,5.77909,69000000.0
2006-08-21 09:35:00,5.77879,5.78304,5.77836,5.78255,85000000.0
2006-08-21 09:40:00,5.7825,5.7825,5.77879,5.77938,74000000.0
2006-08-21 09:45:00,5.77847,5.77968,5.7772,5.77829,76000000.0
2006-08-21 09:50:00,5.77854,5.77971,5.77666,5.77788,74000000.0
2006-08-21 09:55:00,5.77838,5.78165,5.77751,5.7807,68000000.0
2006-08-21 10:00:00,5.781,5.78308,5.77841,5.77866,75000000.0
2006-08-21 10:05:00,5.77923,5.77952,5.77578,5.77611,50000000.0
2006-08-21 10:10:00,5.77607,5.77984,5.77607,5.77905,70000000.0
2006-08-21 10:15:00,5.77896,5.78135,5.77847,5.77918,74000000.0
2006-08-21 10:20:00,5.77996,5.78089,5.77915,5.78072,60000000.0
2006-08-21 10:25:00,5.7802,5.78267,5.77954,5.77954,60000000.0
2006-08-21 10:30:00,5.77996,5.7807,5.77785,5.77878,57000000.0
2006-08-21 10:35:00,5.77932,5.7813,5.77813,5.78092,72000000.0
2006-08-21 10:40:00,5.78158,5.78158,5.77733,5.77886,62000000.0
2006-08-21 10:45:00,5.77816,5.7792,5.7773,5.77841,55000000.0
2006-08-21 10:50:00,5.77833,5.77872,5.77696,5.77824,72000000.0
2006-08-21 10:55:00,5.77872,5.77903,5.77694,5.77889,49000000.0
2006-08-21 11:00:00,5.77797,5.77918,5.77723,5.77901,61000000.0
2006-08-21 11:05:00,5.77892,5.77973,5.77809,5.77817,71000000.0
2006-08-21 11:10:00,5.77812,5.77962,5.7777,5.77905,67000000.0
2006-08-21 11:15:00,5.77769,5.77928,5.77764,5.77869,63000000.0
2006-08-21 11:20:00,5.77859,5.77993,5.77769,5.77902,76000000.0
2006-08-21 11:25:00,5.77946,5.78063,5.77872,5.77981,64000000.0
2006-08-21 11:30:00,5.78003,5.78138,5.77856,5.78017,74000000.0
2006-08-21 11:35:00,5.78003,5.78091,5.77878,5.77939,60000000.0
2006-08-21 11:40:00,5.78029,5.78105,5.77815,5.78008,64000000.0
2006-08-21 11:45:00,5.77947,5.78268,5.77944,5.78239,62000000.0
2006-08-21 11:50:00,5.7823,5.7844,5.78117,5.7839,68000000.0
2006-08-21 11:55:00,5.78234,5.7841,5.78043,5.78088,52000000.0
2006-08-21 12:00:00,5.78118,5.78138,5.77927,5.78064,63000000.0
2006-08-21 12:05:00,5.77964,5.78134,5.77922,5.78031,61000000.0
2006-08-21 12:10:00,5.78065,5.7817,5.77986,5.77995,63000000.0
2006-08-21 12:15:00,5.7814,5.78165,5.7786,5.78011,56000000.0
2006-08-21 12:20:00,5.78165,5.78174,5.77917,5.77945,70000000.0
2006-08-21 12:25:00,5.77924,5.78097,5.77863,5.78025,57000000.0
2006-08-21 12:30:00,5.78015,5.78282,5.77979,5.78017,61000000.0
2006-08-21 12:35:00,5.7808,5.782,5.77967,5.78165,64000000.0
2006-08-21 12:40:00,5.78193,5.78193,5.77985,5.78043,70000000.0
2006-08-21 12:45:00,5.78013,5.7821,5.77992,5.78097,65000000.0
2006-08-21 12:50:00,5.78118,5.78239,5.78046,5.78167,66000000.0
2006-08-21 12:55:00,5.78202,5.78302,5.78123,5.78193,62000000.0
2006-08-21 13:00:00,5.78181,5.78236,5.77962,5.78118,81000000.0
2006-08-21 13:05:00,5.78157,5.78268,5.77967,5.78211,77000000.0
2006-08-21 13:10:00,5.7819,5.78282,5.7802,5.78112,79000000.0
2006-08-21 13:15:00,5.78108,5.78245,5.77956,5.78087,63000000.0
2006-08-21 13:20:00,5.78136,5.78457,5.78042,5.78369,78000000.0
2006-08-21 13:25:00,5.78371,5.78551,5.78227,5.78531,62000000.0
2006-08-21 13:30:00,5.78507,5.78532,5.78344,5.78413,55000000.0
2006-08-21 13:35:00,5.784,5.78546,5.78281,5.78485,65000000.0
2006-08-21 13:40:00,5.7859,5.78621,5.7842,5.78557,55000000.0
2006-08-21 13:45:00,5.78572,5.78604,5.78368,5.78458,64000000.0
2006-08-21 13:50:00,5.78486,5.78581,5.78156,5.78273,58000000.0
2006-08-21 13:55:00,5.7832,5.784,5.78189,5.78345,59000000.0
2006-08-21 14:00:00,5.78184,5.78231,5.77909,5.78004,72000000.0
2006-08-21 14:05:00,5.77891,5.7795,5.77056,5.77127,60000000.0
2006-08-21 14:10:00,5.77243,5.77291,5.76802,5.76902,56000000.0
2006-08-21 14:15:00,5.76924,5.77273,5.76805,5.77273,76000000.0
2006-08-21 14:20:00,5.77334,5.77451,5.77167,5.7727,52000000.0
2006-08-21 14:25:00,5.77253,5.77389,5.77059,5.77238,65000000.0
2006-08-21 14:30:00,5.77306,5.77521,5.77306,5.7745,60000000.0
2006-08-21 14:35:00,5.77502,5.77606,5.77344,5.77489,63000000.0
2006-08-21 14:40:00,5.7741,5.77693,5.77343,5.77445,77000000.0
2006-08-21 14:45:00,5.77377,5.77713,5.77377,5.77619,56000000.0
2006-08-21 14:50:00,5.77744,5.77904,5.77614,5.77815,60000000.0
2006-08-21 14:55:00,5.77833,5.77969,5.77628,5.77734,71000000.0
2006-08-21 15:00:00,5.77677,5.77727,5.77335,5.77527,76000000.0
2006-08-21 15:05:00,5.77563,5.77563,5.77343,5.77495,68000000.0
2006-08-21 15:10:00,5.77473,5.77596,5.7733,5.7756,61000000.0
2006-08-21 15:15:00,5.7754,5.77626,5.77436,5.77518,68000000.0
2006-08-21 15:20:00,5.77581,5.77784,5.77474,5.77539,59000000.0
2006-08-21 15:25:00,5.77573,5.77605,5.77394,5.77515,71000000.0
2006-08-21 15:30:00,5.77532,5.77954,5.77442,5.77829,68000000.0
2006-08-21 15:35:00,5.7794,5.77981,5.77604,5.77651,52000000.0
2006-08-21 15:40:00,5.77704,5.77838,5.77589,5.77604,62000000.0
2006-08-21 15:45:00,5.77551,5.77627,5.77338,5.7754,81000000.0
2006-08-21 15:50:00,5.77414,5.77519,5.77165,5.77273,75000000.0
2006-08-21 15:55:00,5.77211,5.77266,5.76509,5.76566,74000000.0
2006-08-21 16:00:00,5.7656,5.7656,5.76175,5.76473,61000000.0
2006-08-21 16:05:00,5.76456,5.76505,5.75992,5.76128,70000000.0
2006-08-21 16:10:00,5.76124,5.7645,5.76068,5.76412,64000000.0
2006-08-21 16:15:00,5.76391,5.76756,5.7626,5.76478,66000000.0
2006-08-21 16:20:00,5.76409,5.76783,5.76409,5.76707,65000000.0
2006-08-21 16:25:00,5.76705,5.76767,5.76502,5.76547,51000000.0
2006-08-21 16:30:00,5.76435,5.76593,5.76365,5.76549,53000000.0
2006-08-21 16:35:00,5.76634,5.76762,5.76458,5.76592,78000000.0
2006-08-21 16:40:00,5.76573,5.76573,5.76318,5.7641,86000000.0
2006-08-21 16:45:00,5.76339,5.76505,5.76243,5.76381,59000000.0
2006-08-21 16:50:00,5.76371,5.76685,5.76299,5.76685,66000000.0
2006-08-21 16:55:00,5.76589,5.76959,5.76524,5.76959,52000000.0
2006-08-21 17:00:00,5.76994,5.76994,5.76654,5.76851,62000000.0
2006-08-21 17:05:00,5.76814,5.77029,5.76748,5.77022,73000000.0
2006-08-21 17:10:00,5.77002,5.77227,5.76913,5.77099,57000000.0
2006-08-21 17:15:00,5.77189,5.77398,5.77093,5.77243,71000000.0
2006-08-21 17:20:00,5.77253,5.77398,5.77129,5.77226,55000000.0
2006-08-21 17:25:00,5.77292,5.77292,5.77042,5.77187,62000000.0
2006-08-21 17:30:00,5.77192,5.77357,5.76968,5.76984,63000000.0
2006-08-21 17:35:00,5.77085,5.77159,5.76963,5.77121,64000000.0
2006-08-21 17:40:00,5.77173,5.7723,5.76984,5.77057,76000000.0
2006-08-21 17:45:00,5.7716,5.77214,5.7704,5.77183,60000000.0
2006-08-21 17:50:00,5.77226,5.77434,5.77043,5.77379,86000000.0
2006-08-21 17:55:00,5.77286,5.7736,5.7708,5.77182,66000000.0
2006-08-21 18:00:00,5.77062,5.7746,5.77062,5.77352,72000000.0
2006-08-21 18:05:00,5.77359,5.77676,5.77254,5.77495,73000000.0
2006-08-21 18:10:00,5.77516,5.77797,5.77452,5.77582,58000000.0
2006-08-21 18:15:00,5.7756,5.77633,5.7743,5.77459,61000000.0
2006-08-21 18:20:00,5.77376,5.77455,5.7724,5.77334,63000000.0
2006-08-21 18:25:00,5.77371,5.77615,5.77356,5.77543,67000000.0
2006-08-21 18:30:00,5.77535,5.7756,5.77283,5.77422,65000000.0
2006-08-21 18:35:00,5.77496,5.77606,5.77378,5.77386,76000000.0
2006-08-21 18:40:00,5.77458,5.77547,5.77342,5.77459,67000000.0
2006-08-21 18:45:00,5.77438,5.77641,5.77389,5.7743,66000000.0
2006-08-21 18:50:00,5.77473,5.77637,5.77424,5.77528,63000000.0
2006-08-21 18:55:00,5.77444,5.77607,5.77367,5.77485,71000000.0
2006-08-21 19:00:00,5.77514,5.77612,5.77428,5.77539,70000000.0
2006-08-21 19:05:00,5.77557,5.77787,5.77497,5.77682,76000000.0
2006-08-21 19:10:00,5.77693,5.7779,5.77637,5.77703,68000000.0
2006-08-21 19:15:00,5.77735,5.7779,5.77602,5.77709,61000000.0
2006-08-21 19:20:00,5.77681,5.77761,5.77497,5.77654,72000000.0
2006-08-21 19:25:00,5.77657,5.77717,5.77471,5.77509,62000000.0
2006-08-21 19:30:00,5.77538,5.77707,5.77473,5.7766,66000000.0
2006-08-21 19:35:00,5.77691,5.77699,5.77513,5.7768,63000000.0
2006-08-21 19:40:00,5.77674,5.77674,5.77423,5.77553,70000000.0
2006-08-21 19:45:00,5.77516,5.77538,5.77331,5.77451,70000000.0
2006-08-21 19:50:00,5.7745,5.77727,5.77411,5.7748,71000000.0
2006-08-21 19:55:00,5.77466,5.7757,5.77388,5.77491,68000000.0
2006-08-21 20:00:00,5.77538,5.77986,5.77538,5.77879,67000000.0
2006-08-21 20:05:00,5.77833,5.77833,5.77505,5.77569,65000000.0
2006-08-21 20:10:00,5.7758,5.77815,5.77516,5.77674,66000000.0
2006-08-21 20:15:00,5.77664,5.77909,5.77591,5.77898,64000000.0
2006-08-21 20:20:00,5.77858,5.78029,5.77792,5.78004,65000000.0
2006-08-21 20:25:00,5.78014,5.78088,5.77826,5.78055,63000000.0
2006-08-21 20:30:00,5.77932,5.78022,5.77691,5.77691,59000000.0
2006-08-21 20:35:00,5.77675,5.77881,5.77634,5.77671,70000000.0
2006-08-21 20:40:00,5.77644,5.77799,5.77563,5.7767,89000000.0
2006-08-21 20:45:00,5.77748,5.77748,5.77437,5.77661,67000000.0
2006-08-21 20:50:00,5.77603,5.77816,5.77579,5.77725,62000000.0
2006-08-21 20:55:00,5.77709,5.77891,5.7761,5.77756,65000000.0
2006-08-21 21:00:00,5.77837,5.78096,5.77737,5.77951,72000000.0
2006-08-21 21:05:00,5.77943,5.78041,5.77829,5.77912,66000000.0
2006-08-21 21:10:00,5.77914,5.78184,5.7783,5.78184,62000000.0
2006-08-21 21:15:00,5.78042,5.78199,5.78011,5.78065,68000000.0
2006-08-21 21:20:00,5.78018,5.78072,5.77903,5.77946,52000000.0
2006-08-21 21:25:00,5.78018,5.78266,5.77966,5.78266,58000000.0
2006-08-21 21:30:00,5.78241,5.78241,5.77988,5.78044,59000000.0
2006-08-21 21:35:00,5.7815,5.782,5.7799,5.78066,88000000.0
2006-08-21 21:40:00,5.78099,5.782,5.77951,5.78044,65000000.0
2006-08-21 21:45:00,5.78017,5.78168,5.77923,5.78055,62000000.0
2006-08-21 21:50:00,5.78059,5.78068,5.77916,5.78067,62000000.0
2006-08-21 21:55:00,5.78057,5.78188,5.78005,5.78168,72000000.0
2006-08-21 22:00:00,5.7819,5.78211,5.77944,5.78141,79000000.0
2006-08-21 22:05:00,5.7812,5.78162,5.77956,5.77998,67000000.0
2006-08-21 22:10:00,5.78011,5.78331,5.77985,5.78303,64000000.0
2006-08-21 22:15:00,5.78206,5.78266,5.7802,5.78106,69000000.0
2006-08-21 22:20:00,5.77975,5.7818,5.77973,5.78164,69000000.0
2006-08-21 22:25:00,5.78131,5.78253,5.78056,5.7816,63000000.0
2006-08-21 22:30:00,5.78106,5.78174,5.77986,5.78065,60000000.0
2006-08-21 22:35:00,5.78037,5.78108,5.7788,5.77908,56000000.0
2006-08-21 22:40:00,5.77867,5.78031,5.77867,5.77995,63000000.0
2006-08-21 22:45:00,5.78029,5.78152,5.77923,5.77994,68000000.0
2006-08-21 22:50:00,5.77989,5.78132,5.77948,5.78034,70000000.0
2006-08-21 22:55:00,5.78022,5.78258,5.77931,5.78138,64000000.0
2006-08-21 23:00:00,5.7809,5.78202,5.7798,5.78059,68000000.0
2006-08-21 23:05:00,5.77978,5.7812,5.77879,5.77978,60000000.0
2006-08-21 23:10:00,5.77927,5.78184,5.77868,5.78089,66000000.0
2006-08-21 23:15:00,5.78112,5.78197,5.78005,5.78065,65000000.0
2006-08-21 23:20:00,5.78073,5.7815,5.77957,5.78078,66000000.0
2006-08-21 23:25:00,5.78049,5.78151,5.77981,5.78029,64000000.0
2006-08-21 23:30:00,5.78017,5.7828,5.7797,5.78184,72000000.0
2006-08-21 23:35:00,5.78185,5.78246,5.78031,5.78225,62000000.0
2006-08-21 23:40:00,5.78238,5.78256,5.78036,5.78072,80000000.0
2006-08-21 23:45:00,5.78008,5.78189,5.77945,5.78068,76000000.0
2006-08-21 23:50:00,5.78075,5.78475,5.78075,5.78428,67000000.0
2006-08-21 23:55:00,5.78374,5.78498,5.78211,5.78294,76000000.0
2006-08-22 00:00:00,5.78429,5.78576,5.78222,5.78511,70000000.0
2006-08-22 00:05:00,5.78385,5.791,5.78371,5.78994,62000000.0
2006-08-22 00:10:00,5.7902,5.79175,5.78723,5.78744,63000000.0
2006-08-22 00:15:00,5.78707,5.79052,5.78626,5.78912,65000000.0
2006-08-22 00:20:00,5.78921,5.79481,5.78836,5.79356,60000000.0
2006-08-22 00:25:00,5.79373,5.79396,5.78972,5.79334,66000000.0
2006-08-22 00:30:00,5.79292,5.79488,5.79187,5.79414,64000000.0
2006-08-22 00:35:00,5.7939,5.79663,5.79237,5.79322,80000000.0
2006-08-22 00:40:00,5.79368,5.79485,5.78988,5.78988,61000000.0
2006-08-22 00:45:00,5.78986,5.791,5.78894,5.79007,63000000.0
2006-08-22 00:50:00,5.7897,5.7907,5.78846,5.78977,60000000.0
2006-08-22 00:55:00,5.79067,5.79249,5.78846,5.79171,66000000.0
2006-08-22 01:00:00,5.79076,5.79161,5.78977,5.79024,63000000.0
2006-08-22 01:05:00,5.79015,5.79085,5.78791,5.78791,70000000.0
2006-08-22 01:10:00,5.78804,5.79077,5.78804,5.78938,55000000.0
2006-08-22 01:15:00,5.78907,5.79046,5.7879,5.78902,63000000.0
2006-08-22 01:20:00,5.78898,5.79037,5.78781,5.78849,59000000.0
2006-08-22 01:25:00,5.78851,5.78939,5.78714,5.7884,70000000.0
2006-08-22 01:30:00,5.78862,5.79245,5.78771,5.7911,68000000.0
2006-08-22 01:35:00,5.79201,5.79301,5.79056,5.79173,71000000.0
2006-08-22 01:40:00,5.79209,5.79369,5.79152,5.79237,72000000.0
2006-08-22 01:45:00,5.7929,5.79338,5.79107,5.79181,68000000.0
2006-08-22 01:50:00,5.79165,5.79359,5.79074,5.79124,67000000.0
2006-08-22 01:55:00,5.7915,5.7935,5.7915,5.79207,61000000.0
2006-08-22 02:00:00,5.79267,5.79388,5.79116,5.79312,69000000.0
2006-08-22 02:05:00,5.7925,5.7925,5.78727,5.78817,73000000.0
2006-08-22 02:10:00,5.78831,5.78988,5.78805,5.78988,74000000.0
2006-08-22 02:15:00,5.78944,5.79023,5.78795,5.78809,70000000.0
2006-08-22 02:20:00,5.78927,5.79217,5.78927,5.78976,74000000.0
2006-08-22 02:25:00,5.79026,5.79277,5.79023,5.79238,59000000.0
2006-08-22 02:30:00,5.79207,5.79255,5.7885,5.79058,64000000.0
2006-08-22 02:35:00,5.79019,5.79043,5.78814,5.79027,71000000.0
2006-08-22 02:40:00,5.79012,5.79134,5.78857,5.79006,69000000.0
2006-08-22 02:45:00,5.79004,5.79166,5.78878,5.79166,69000000.0
2006-08-22 02:50:00,5.79067,5.79269,5.7903,5.79255,66000000.0
2006-08-22 02:55:00,5.79213,5.7927,5.79072,5.79128,65000000.0
2006-08-22 03:00:00,5.79056,5.79248,5.79048,5.79117,67000000.0
2006-08-22 03:05:00,5.79092,5.79282,5.79001,5.79282,68000000.0
2006-08-22 03:10:00,5.79236,5.79293,5.79047,5.79073,80000000.0
2006-08-22 03:15:00,5.79127,5.79309,5.79039,5.79293,50000000.0
2006-08-22 03:20:00,5.79274,5.79299,5.79007,5.79007,62000000.0
2006-08-22 03:25:00,5.79018,5.79257,5.78998,5.79119,71000000.0
2006-08-22 03:30:00,5.79151,5.79275,5.79069,5.7923,68000000.0
2006-08-22 03:35:00,5.79285,5.7929,5.79012,5.79215,60000000.0
2006-08-22 03:40:00,5.7918,5.79244,5.79132,5.79158,82000000.0
2006-08-22 03:45:00,5.79134,5.79223,5.79107,5.79131,53000000.0
2006-08-22 03:50:00,5.79106,5.79289,5.79006,5.79135,74000000.0
2006-08-22 03:55:00,5.79126,5.79453,5.79126,5.79381,63000000.0
2006-08-22 04:00:00,5.794,5.7974,5.7928,5.7954,70000000.0
2006-08-22 04:05:00,5.79618,5.79699,5.79308,5.79536,66000000.0
2006-08-22 04:10:00,5.79561,5.7977,5.79497,5.79686,77000000.0
2006-08-22 04:15:00,5.79542,5.79749,5.79522,5.79579,57000000.0
2006-08-22 04:20:00,5.79575,5.79739,5.7954,5.79637,62000000.0
2006-08-22 04:25:00,5.796,5.79826,5.79537,5.79674,53000000.0
2006-08-22 04:30:00,5.79649,5.79758,5.79409,5.7943,66000000.0
2006-08-22 04:35:00,5.79423,5.79449,5.79232,5.79352,64000000.0
2006-08-22 04:40:00,5.79386,5.79444,5.793,5.79311,54000000.0
2006-08-22 04:45:00,5.79299,5.7949,5.79299,5.79305,63000000.0
2006-08-22 04:50:00,5.79357,5.79549,5.79313,5.79418,71000000.0
2006-08-22 04:55:00,5.79436,5.79559,5.79281,5.79385,65000000.0
2006-08-22 05:00:00,5.79373,5.79529,5.79296,5.79299,62000000.0
2006-08-22 05:05:00,5.79294,5.79472,5.79193,5.79339,72000000.0
2006-08-22 05:10:00,5.79331,5.79482,5.79288,5.79393,59000000.0
2006-08-22 05:15:00,5.79378,5.79495,5.79239,5.79261,67000000.0
2006-08-22 05:20:00,5.79268,5.79447,5.79222,5.79328,79000000.0
2006-08-22 05:25:00,5.79321,5.794,5.79189,5.79189,66000000.0
2006-08-22 05:30:00,5.79302,5.79302,5.78941,5.79,76000000.0
2006-08-22 05:35:00,5.79035,5.79106,5.78806,5.78901,78000000.0
2006-08-22 05:40:00,5.78905,5.79004,5.78826,5.78849,61000000.0
2006-08-22 05:45:00,5.78968,5.79072,5.78818,5.78997,77000000.0
2006-08-22 05:50:00,5.7891,5.79134,5.78879,5.78901,62000000.0
2006-08-22 05:55:00,5.78958,5.79075,5.7885,5.78953,70000000.0
2006-08-22 06:00:00,5.78929,5.79106,5.78806,5.78905,77000000.0
2006-08-22 06:05:00,5.78893,5.79102,5.78838,5.78917,81000000.0
2006-08-22 06:10:00,5.78872,5.79037,5.78867,5.78868,73000000.0
2006-08-22 06:15:00,5.78913,5.79049,5.78869,5.78916,69000000.0
2006-08-22 06:20:00,5.7892,5.79151,5.7892,5.79003,68000000.0
2006-08-22 06:25:00,5.79016,5.79099,5.78898,5.78904,71000000.0
2006-08-22 06:30:00,5.78923,5.79052,5.78844,5.78865,58000000.0
2006-08-22 06:35:00,5.78878,5.79033,5.78818,5.78818,72000000.0
2006-08-22 06:40:00,5.78915,5.79143,5.78899,5.7896,71000000.0
2006-08-22 06:45:00,5.78937,5.79103,5.78845,5.79024,69000000.0
2006-08-22 06:50:00,5.78979,5.79056,5.78848,5.78924,56000000.0
2006-08-22 06:55:00,5.78885,5.79258,5.7888,5.79147,64000000.0
2006-08-22 07:00:00,5.79073,5.79191,5.79012,5.79128,58000000.0
2006-08-22 07:05:00,5.7913,5.79307,5.79128,5.79253,59000000.0
2006-08-22 07:10:00,5.79264,5.79271,5.79036,5.79192,82000000.0
2006-08-22 07:15:00,5.79193,5.7929,5.79016,5.79071,80000000.0
2006-08-22 07:20:00,5.79178,5.79225,5.78814,5.78973,76000000.0
2006-08-22 07:25:00,5.78861,5.7906,5.78823,5.78863,78000000.0
2006-08-22 07:30:00,5.78832,5.79053,5.78832,5.79008,61000000.0
2006-08-22 07:35:00,5.79077,5.79079,5.78767,5.78881,63000000.0
2006-08-22 07:40:00,5.78927,5.78967,5.78463,5.78906,55000000.0
2006-08-22 07:45:00,5.78905,5.79013,5.78808,5.78976,59000000.0
2006-08-22 07:50:00,5.78995,5.79187,5.78875,5.79055,67000000.0
2006-08-22 07:55:00,5.7908,5.79225,5.78999,5.79196,62000000.0
2006-08-22 08:00:00,5.79221,5.79264,5.78927,5.79075,65000000.0
2006-08-22 08:05:00,5.79103,5.7923,5.79011,5.79132,73000000.0
2006-08-22 08:10:00,5.79134,5.79225,5.79056,5.7915,58000000.0
2006-08-22 08:15:00,5.79174,5.79296,5.78962,5.79043,59000000.0
2006-08-22 08:20:00,5.79059,5.79246,5.78933,5.79047,64000000.0
2006-08-22 08:25:00,5.7901,5.79056,5.78817,5.78886,56000000.0
2006-08-22 08:30:00,5.78952,5.78965,5.78682,5.78782,62000000.0
2006-08-22 08:35:00,5.78774,5.78882,5.78633,5.78802,56000000.0
2006-08-22 08:40:00,5.78786,5.7884,5.78574,5.78611,58000000.0
2006-08-22 08:45:00,5.78612,5.78769,5.78346,5.78543,76000000.0
2006-08-22 08:50:00,5.78636,5.78954,5.7841,5.78705,81000000.0
2006-08-22 08:55:00,5.78765,5.7892,5.78698,5.78756,70000000.0
2006-08-22 09:00:00,5.78756,5.79171,5.78732,5.78942,62000000.0
2006-08-22 09:05:00,5.78953,5.79266,5.78953,5.79209,66000000.0
2006-08-22 09:10:00,5.79132,5.79132,5.78807,5.78902,67000000.0
2006-08-22 09:15:00,5.78945,5.79022,5.78809,5.78882,72000000.0
2006-08-22 09:20:00,5.78952,5.79134,5.78821,5.78942,74000000.0
2006-08-22 09:25:00,5.78937,5.78995,5.78775,5.78783,68000000.0
2006-08-22 09:30:00,5.78828,5.79063,5.78765,5.79021,69000000.0
2006-08-22 09:35:00,5.7904,5.79119,5.78875,5.79118,85000000.0
2006-08-22 09:40:00,5.79062,5.79116,5.78911,5.7898,74000000.0
2006-08-22 09:45:00,5.78986,5.79156,5.78912,5.79134,76000000.0
2006-08-22 09:50:00,5.79202,5.79313,5.79041,5.79209,74000000.0
2006-08-22 09:55:00,5.79126,5.79255,5.78909,5.78909,68000000.0
2006-08-22 10:00:00,5.78935,5.79272,5.78935,5.79227,75000000.0
2006-08-22 10:05:00,5.79242,5.79327,5.79131,5.79147,50000000.0
2006-08-22 10:10:00,5.79266,5.79367,5.79058,5.79271,70000000.0
2006-08-22 10:15:00,5.79223,5.79318,5.79063,5.79294,74000000.0
2006-08-22 10:20:00,5.79239,5.79282,5.79074,5.79237,60000000.0
2006-08-22 10:25:00,5.79238,5.79295,5.79101,5.79209,60000000.0
2006-08-22 10:30:00,5.79233,5.79286,5.79125,5.7924,57000000.0
2006-08-22 10:35:00,5.79228,5.79313,5.79139,5.79198,72000000.0
2006-08-22 10:40:00,5.79279,5.79279,5.79034,5.7914,62000000.0
2006-08-22 10:45:00,5.79167,5.79183,5.78907,5.78983,55000000.0
2006-08-22 10:50:00,5.7895,5.79124,5.78873,5.7907,72000000.0
2006-08-22 10:55:00,5.79081,5.79145,5.78912,5.79012,49000000.0
2006-08-22 11:00:00,5.79196,5.80113,5.79175,5.79837,61000000.0
2006-08-22 11:05:00,5.79742,5.79809,5.79504,5.79751,71000000.0
2006-08-22 11:10:00,5.7976,5.80004,5.7957,5.79969,67000000.0
2006-08-22 11:15:00,5.79954,5.80167,5.79847,5.8001,63000000.0
2006-08-22 11:20:00,5.8002,5.80061,5.79811,5.79947,76000000.0
2006-08-22 11:25:00,5.79919,5.80145,5.79845,5.79964,64000000.0
2006-08-22 11:30:00,5.79988,5.80055,5.7982,5.79955,74000000.0
2006-08-22 11:35:00,5.79907,5.79979,5.79697,5.79979,60000000.0
2006-08-22 11:40:00,5.79958,5.80017,5.79571,5.79689,64000000.0
2006-08-22 11:45:00,5.79737,5.79916,5.79702,5.79776,62000000.0
2006-08-22 11:50:00,5.79762,5.80384,5.79718,5.80264,68000000.0
2006-08-22 11:55:00,5.80351,5.80578,5.80262,5.80429,52000000.0
2006-08-22 12:00:00,5.80447,5.80668,5.80393,5.80513,63000000.0
2006-08-22 12:05:00,5.80479,5.80726,5.80446,5.80677,61000000.0
2006-08-22 12:10:00,5.80735,5.80875,5.80692,5.80848,63000000.0
2006-08-22 12:15:00,5.80877,5.80877,5.80618,5.80702,56000000.0
2006-08-22 12:20:00,5.80686,5.80687,5.80358,5.80487,70000000.0
2006-08-22 12:25:00,5.80603,5.80636,5.80444,5.80496,57000000.0
2006-08-22 12:30:00,5.80531,5.80578,5.80342,5.80429,61000000.0
2006-08-22 12:35:00,5.80403,5.80616,5.80403,5.80543,64000000.0
2006-08-22 12:40:00,5.8061,5.80805,5.80436,5.80766,70000000.0
2006-08-22 12:45:00,5.80756,5.80827,5.80507,5.80609,65000000.0
2006-08-22 12:50:00,5.80621,5.8067,5.80412,5.80522,66000000.0
2006-08-22 12:55:00,5.8052,5.80615,5.804,5.80615,62000000.0
2006-08-22 13:00:00,5.80579,5.80586,5.80255,5.8035,81000000.0
2006-08-22 13:05:00,5.80365,5.80419,5.80156,5.80352,77000000.0
2006-08-22 13:10:00,5.80369,5.8043,5.80229,5.803,79000000.0
2006-08-22 13:15:00,5.80282,5.80354,5.79988,5.80209,63000000.0
2006-08-22 13:20:00,5.8025,5.8031,5.79996,5.80138,78000000.0
2006-08-22 13:25:00,5.80069,5.80397,5.80053,5.80274,62000000.0
2006-08-22 13:30:00,5.80292,5.80464,5.8022,5.8022,55000000.0
2006-08-22 13:35:00,5.8023,5.8067,5.80194,5.80521,65000000.0
2006-08-22 13:40:00,5.8056,5.80647,5.80437,5.80589,55000000.0
2006-08-22 13:45:00,5.80499,5.80816,5.80463,5.80749,64000000.0
2006-08-22 13:50:00,5.80784,5.81235,5.807,5.81229,58000000.0
2006-08-22 13:55:00,5.81299,5.819,5.81299,5.81755,59000000.0
2006-08-22 14:00:00,5.81762,5.82006,5.81761,5.8191,72000000.0
2006-08-22 14:05:00,5.81927,5.81938,5.8158,5.81764,60000000.0
2006-08-22 14:10:00,5.81717,5.81839,5.81447,5.81821,56000000.0
2006-08-22 14:15:00,5.81765,5.81878,5.81608,5.81872,76000000.0
2006-08-22 14:20:00,5.81938,5.81987,5.81525,5.81645,52000000.0
2006-08-22 14:25:00,5.81595,5.8183,5.81545,5.81701,65000000.0
2006-08-22 14:30:00,5.81649,5.81699,5.81447,5.81523,60000000.0
2006-08-22 14:35:00,5.81416,5.81706,5.81416,5.81626,63000000.0
2006-08-22 14:40:00,5.81588,5.81796,5.81471,5.8175,77000000.0
2006-08-22 14:45:00,5.81728,5.81944,5.81639,5.81731,56000000.0
2006-08-22 14:50:00,5.81681,5.81828,5.81509,5.81509,60000000.0
2006-08-22 14:55:00,5.81593,5.81824,5.81578,5.81719,71000000.0
2006-08-22 15:00:00,5.81729,5.81811,5.81557,5.81811,76000000.0
2006-08-22 15:05:00,5.81727,5.82199,5.81727,5.82031,68000000.0
2006-08-22 15:10:00,5.82154,5.82296,5.82007,5.82055,61000000.0
2006-08-22 15:15:00,5.81991,5.82049,5.81773,5.81773,68000000.0
2006-08-22 15:20:00,5.81821,5.81971,5.81622,5.81867,59000000.0
2006-08-22 15:25:00,5.81967,5.82,5.81816,5.81935,71000000.0
2006-08-22 15:30:00,5.81853,5.82205,5.81809,5.82118,68000000.0
2006-08-22 15:35:00,5.82145,5.82146,5.81922,5.81943,52000000.0
2006-08-22 15:40:00,5.82028,5.82113,5.81835,5.82012,62000000.0
2006-08-22 15:45:00,5.82126,5.82126,5.81623,5.81706,81000000.0
2006-08-22 15:50:00,5.81644,5.82178,5.81613,5.82131,75000000.0
2006-08-22 15:55:00,5.82085,5.82181,5.81913,5.82089,74000000.0
2006-08-22 16:00:00,5.82074,5.82074,5.8169,5.81859,61000000.0
2006-08-22 16:05:00,5.81743,5.81875,5.81589,5.81875,70000000.0
2006-08-22 16:10:00,5.81786,5.81917,5.81692,5.81774,64000000.0
2006-08-22 16:15:00,5.81796,5.81881,5.81621,5.8174,66000000.0
2006-08-22 16:20:00,5.81739,5.8243,5.81672,5.82428,65000000.0
2006-08-22 16:25:00,5.82508,5.82539,5.82074,5.82257,51000000.0
2006-08-22 16:30:00,5.82347,5.82391,5.82052,5.8224,53000000.0
2006-08-22 16:35:00,5.82171,5.82228,5.81713,5.81713,78000000.0
2006-08-22 16:40:00,5.81702,5.81874,5.81633,5.81837,86000000.0
2006-08-22 16:45:00,5.81844,5.82138,5.8165,5.81672,59000000.0
2006-08-22 16:50:00,5.8161,5.81802,5.81541,5.8177,66000000.0
2006-08-22 16:55:00,5.81774,5.81774,5.81413,5.81626,52000000.0
2006-08-22 17:00:00,5.81613,5.81792,5.81517,5.8166,62000000.0
2006-08-22 17:05:00,5.81786,5.81786,5.81574,5.81647,73000000.0
2006-08-22 17:10:00,5.81855,5.81873,5.81664,5.81832,57000000.0
2006-08-22 17:15:00,5.81817,5.82031,5.81741,5.81861,71000000.0
2006-08-22 17:20:00,5.81941,5.81986,5.81753,5.8189,55000000.0
2006-08-22 17:25:00,5.81868,5.81934,5.81791,5.8184,62000000.0
2006-08-22 17:30:00,5.81861,5.8196,5.81784,5.81839,63000000.0
2006-08-22 17:35:00,5.81856,5.82104,5.81808,5.82104,64000000.0
2006-08-22 17:40:00,5.82048,5.823,5.81913,5.82079,76000000.0
2006-08-22 17:45:00,5.8188,5.82017,5.81743,5.81953,60000000.0
2006-08-22 17:50:00,5.82019,5.82088,5.81842,5.81942,86000000.0
2006-08-22 17:55:00,5.81918,5.82253,5.81867,5.82253,66000000.0
2006-08-22 18:00:00,5.82152,5.82243,5.82056,5.82132,72000000.0
2006-08-22 18:05:00,5.82134,5.82376,5.82052,5.82321,73000000.0
2006-08-22 18:10:00,5.82307,5.82352,5.82128,5.82214,58000000.0
2006-08-22 18:15:00,5.82204,5.82257,5.81908,5.82014,61000000.0
2006-08-22 18:20:00,5.81866,5.82062,5.81866,5.81924,63000000.0
2006-08-22 18:25:00,5.81976,5.82166,5.8189,5.82024,67000000.0
2006-08-22 18:30:00,5.82084,5.82127,5.81802,5.81802,65000000.0
2006-08-22 18:35:00,5.81959,5.82069,5.81808,5.81958,76000000.0
2006-08-22 18:40:00,5.82006,5.82169,5.81854,5.8206,67000000.0
2006-08-22 18:45:00,5.82057,5.82245,5.81994,5.82059,66000000.0
2006-08-22 18:50:00,5.82073,5.82156,5.81956,5.82091,63000000.0
2006-08-22 18:55:00,5.82115,5.82199,5.81992,5.82053,71000000.0
2006-08-22 19:00:00,5.82078,5.82361,5.82019,5.82103,70000000.0
2006-08-22 19:05:00,5.82135,5.82347,5.82097,5.82128,76000000.0
2006-08-22 19:10:00,5.82252,5.82252,5.81861,5.81934,68000000.0
2006-08-22 19:15:00,5.81941,5.8219,5.81934,5.8219,61000000.0
2006-08-22 19:20:00,5.82148,5.82271,5.82004,5.82271,72000000.0
2006-08-22 19:25:00,5.82194,5.82615,5.82118,5.82615,62000000.0
2006-08-22 19:30:00,5.82646,5.82764,5.82548,5.82661,66000000.0
2006-08-22 19:35:00,5.82759,5.82759,5.8239,5.82539,63000000.0
2006-08-22 19:40:00,5.82467,5.82539,5.82295,5.8236,70000000.0
2006-08-22 19:45:00,5.82397,5.82694,5.82397,5.82551,70000000.0
2006-08-22 19:50:00,5.82546,5.82688,5.82454,5.82536,71000000.0
2006-08-22 19:55:00,5.82469,5.82992,5.82459,5.82812,68000000.0
2006-08-22 20:00:00,5.82874,5.82953,5.82742,5.82849,67000000.0
2006-08-22 20:05:00,5.82979,5.82982,5.82656,5.82886,65000000.0
2006-08-22 20:10:00,5.82929,5.83036,5.82797,5.82929,66000000.0
2006-08-22 20:15:00,5.82911,5.82989,5.8274,5.82923,64000000.0
2006-08-22 20:20:00,5.8292,5.83021,5.82742,5.82754,65000000.0
2006-08-22 20:25:00,5.82858,5.82929,5.82683,5.82761,63000000.0
2006-08-22 20:30:00,5.82686,5.82834,5.82603,5.82702,59000000.0
2006-08-22 20:35:00,5.82594,5.82655,5.82389,5.82482,70000000.0
2006-08-22 20:40:00,5.82479,5.82575,5.82343,5.82401,89000000.0
2006-08-22 20:45:00,5.82355,5.82505,5.82308,5.82416,67000000.0
2006-08-22 20:50:00,5.82296,5.82534,5.82208,5.82433,62000000.0
2006-08-22 20:55:00,5.82393,5.82481,5.82237,5.8232,65000000.0
2006-08-22 21:00:00,5.82305,5.82434,5.82112,5.82175,72000000.0
2006-08-22 21:05:00,5.82165,5.8239,5.82115,5.82297,66000000.0
2006-08-22 21:10:00,5.8228,5.82392,5.82197,5.82322,62000000.0
2006-08-22 21:15:00,5.82386,5.82486,5.82238,5.82288,68000000.0
2006-08-22 21:20:00,5.8228,5.82503,5.8228,5.82405,52000000.0
2006-08-22 21:25:00,5.82382,5.82473,5.82218,5.8224,58000000.0
2006-08-22 21:30:00,5.82314,5.82448,5.82232,5.82286,59000000.0
2006-08-22 21:35:00,5.82299,5.82432,5.82164,5.82326,88000000.0
2006-08-22 21:40:00,5.82289,5.82422,5.82187,5.82301,65000000.0
2006-08-22 21:45:00,5.82284,5.82365,5.82159,5.82365,62000000.0
2006-08-22 21:50:00,5.82382,5.82382,5.8218,5.82314,62000000.0
2006-08-22 21:55:00,5.82324,5.82344,5.82126,5.82143,72000000.0
2006-08-22 22:00:00,5.82135,5.82298,5.82119,5.82262,79000000.0
2006-08-22 22:05:00,5.82144,5.82281,5.82022,5.82188,67000000.0
2006-08-22 22:10:00,5.82183,5.82328,5.82096,5.82113,64000000.0
2006-08-22 22:15:00,5.82115,5.8229,5.82107,5.82124,69000000.0
2006-08-22 22:20:00,5.82136,5.82345,5.82136,5.82172,69000000.0
2006-08-22 22:25:00,5.82149,5.82459,5.82149,5.82414,63000000.0
2006-08-22 22:30:00,5.82371,5.82394,5.82189,5.82252,60000000.0
2006-08-22 22:35:00,5.82233,5.82394,5.82202,5.82221,56000000.0
2006-08-22 22:40:00,5.82283,5.82399,5.82213,5.82223,63000000.0
2006-08-22 22:45:00,5.82227,5.82431,5.82201,5.82219,68000000.0
2006-08-22 22:50:00,5.82229,5.8241,5.82167,5.82353,70000000.0
2006-08-22 22:55:00,5.82342,5.82361,5.82117,5.82292,64000000.0
2006-08-22 23:00:00,5.82242,5.82252,5.82096,5.82112,68000000.0
2006-08-22 23:05:00,5.82133,5.82258,5.82058,5.82102,60000000.0
2006-08-22 23:10:00,5.82107,5.82141,5.81854,5.81854,66000000.0
2006-08-22 23:15:00,5.81907,5.82138,5.81907,5.82038,65000000.0
2006-08-22 23:20:00,5.82024,5.82143,5.81826,5.81826,66000000.0
2006-08-22 23:25:00,5.81825,5.81947,5.81711,5.81885,64000000.0
2006-08-22 23:30:00,5.81884,5.82247,5.81884,5.82058,72000000.0
2006-08-22 23:35:00,5.82014,5.82223,5.82013,5.82186,62000000.0
2006-08-22 23:40:00,5.82159,5.82159,5.81989,5.8205,80000000.0
2006-08-22 23:45:00,5.82025,5.82127,5.81905,5.81905,76000000.0
2006-08-22 23:50:00,5.81873,5.82082,5.81873,5.81995,67000000.0
2006-08-22 23:55:00,5.8193,5.8213,5.81916,5.8213,76000000.0
2006-08-23 00:00:00,5.82059,5.82097,5.81833,5.8185,70000000.0
2006-08-23 00:05:00,5.81884,5.82037,5.81884,5.81954,62000000.0
2006-08-23 00:10:00,5.81904,5.81961,5.81831,5.81854,63000000.0
2006-08-23 00:15:00,5.8184,5.82013,5.8184,5.81938,65000000.0
2006-08-23 00:20:00,5.81987,5.82143,5.81865,5.82008,60000000.0
2006-08-23 00:25:00,5.81918,5.8201,5.81846,5.81884,66000000.0
2006-08-23 00:30:00,5.81935,5.82071,5.81848,5.81875,64000000.0
2006-08-23 00:35:00,5.81904,5.82041,5.81796,5.8193,80000000.0
2006-08-23 00:40:00,5.81897,5.81897,5.81679,5.81709,61000000.0
2006-08-23 00:45:00,5.81877,5.81887,5.81653,5.81653,63000000.0
2006-08-23 00:50:00,5.81797,5.8182,5.81618,5.81744,60000000.0
2006-08-23 00:55:00,5.81766,5.81895,5.81669,5.81752,66000000.0
2006-08-23 01:00:00,5.81793,5.81946,5.81648,5.81826,63000000.0
2006-08-23 01:05:00,5.81845,5.81845,5.81595,5.81613,70000000.0
2006-08-23 01:10:00,5.81633,5.81833,5.81633,5.81782,55000000.0
2006-08-23 01:15:00,5.81852,5.81852,5.81625,5.81774,63000000.0
2006-08-23 01:20:00,5.81677,5.8186,5.81607,5.81811,59000000.0
2006-08-23 01:25:00,5.81837,5.81868,5.81666,5.81669,70000000.0
2006-08-23 01:30:00,5.81662,5.81793,5.81647,5.81674,68000000.0
2006-08-23 01:35:00,5.81655,5.81687,5.81647,5.81667,71000000.0
2006-08-23 01:40:00,5.81717,5.81972,5.81717,5.81807,72000000.0
2006-08-23 01:45:00,5.81832,5.82062,5.81832,5.81997,68000000.0
2006-08-23 01:50:00,5.81994,5.82326,5.81946,5.82213,67000000.0
2006-08-23 01:55:00,5.82262,5.8251,5.82162,5.82357,61000000.0
2006-08-23 02:00:00,5.82328,5.82476,5.82217,5.82219,69000000.0
2006-08-23 02:05:00,5.82238,5.82389,5.82114,5.82131,73000000.0
2006-08-23 02:10:00,5.82054,5.82311,5.82054,5.82223,74000000.0
2006-08-23 02:15:00,5.82337,5.82347,5.8205,5.82095,70000000.0
2006-08-23 02:20:00,5.82138,5.82362,5.82062,5.82185,74000000.0
2006-08-23 02:25:00,5.8221,5.82381,5.82117,5.82252,59000000.0
2006-08-23 02:30:00,5.82319,5.82545,5.82185,5.82545,64000000.0
2006-08-23 02:35:00,5.82491,5.82509,5.82258,5.82317,71000000.0
2006-08-23 02:40:00,5.82284,5.82284,5.82101,5.82105,69000000.0
2006-08-23 02:45:00,5.82179,5.82237,5.82034,5.82207,69000000.0
2006-08-23 02:50:00,5.82166,5.82336,5.82069,5.82185,66000000.0
2006-08-23 02:55:00,5.82237,5.82384,5.82147,5.82223,65000000.0
2006-08-23 03:00:00,5.8232,5.82411,5.82216,5.82359,67000000.0
2006-08-23 03:05:00,5.82269,5.82352,5.82084,5.82283,68000000.0
2006-08-23 03:10:00,5.82209,5.82312,5.82109,5.82195,80000000.0
2006-08-23 03:15:00,5.8218,5.82363,5.82099,5.82363,50000000.0
2006-08-23 03:20:00,5.82357,5.82404,5.82146,5.8224,62000000.0
2006-08-23 03:25:00,5.82238,5.82361,5.82177,5.82289,71000000.0
2006-08-23 03:30:00,5.82288,5.82446,5.82233,5.82334,68000000.0
2006-08-23 03:35:00,5.82358,5.8255,5.82262,5.82489,60000000.0
2006-08-23 03:40:00,5.82403,5.82547,5.82341,5.82491,82000000.0
2006-08-23 03:45:00,5.82395,5.82641,5.82394,5.82571,53000000.0
2006-08-23 03:50:00,5.8258,5.82761,5.82534,5.82723,74000000.0
2006-08-23 03:55:00,5.82702,5.82889,5.82596,5.82596,63000000.0
2006-08-23 04:00:00,5.8259,5.82869,5.82506,5.82807,70000000.0
2006-08-23 04:05:00,5.82836,5.82893,5.82595,5.82745,66000000.0
2006-08-23 04:10:00,5.8281,5.83021,5.82688,5.82769,77000000.0
2006-08-23 04:15:00,5.82779,5.8294,5.82641,5.82691,57000000.0
2006-08-23 04:20:00,5.82753,5.82876,5.82569,5.82694,62000000.0
2006-08-23 04:25:00,5.82684,5.82716,5.82513,5.82635,53000000.0
2006-08-23 04:30:00,5.82601,5.82676,5.82509,5.8264,66000000.0
2006-08-23 04:35:00,5.8264,5.82833,5.825,5.8273,64000000.0
2006-08-23 04:40:00,5.82714,5.82851,5.82619,5.82721,54000000.0
2006-08-23 04:45:00,5.82744,5.828,5.82612,5.82692,63000000.0
2006-08-23 04:50:00,5.82676,5.82786,5.82572,5.82656,71000000.0
2006-08-23 04:55:00,5.82716,5.82766,5.82491,5.82605,65000000.0
2006-08-23 05:00:00,5.82589,5.82682,5.825,5.82501,62000000.0
2006-08-23 05:05:00,5.8252,5.82601,5.82385,5.82499,72000000.0
2006-08-23 05:10:00,5.82494,5.82707,5.82459,5.82622,59000000.0
2006-08-23 05:15:00,5.82616,5.82699,5.82447,5.82529,67000000.0
2006-08-23 05:20:00,5.8251,5.82679,5.82423,5.82502,79000000.0
2006-08-23 05:25:00,5.82445,5.82644,5.82445,5.82534,66000000.0
2006-08-23 05:30:00,5.82581,5.82675,5.82381,5.82411,76000000.0
2006-08-23 05:35:00,5.82407,5.82534,5.82352,5.8241,78000000.0
2006-08-23 05:40:00,5.82426,5.82569,5.82314,5.82382,61000000.0
2006-08-23 05:45:00,5.82376,5.8256,5.82376,5.82512,77000000.0
2006-08-23 05:50:00,5.82532,5.82629,5.82424,5.82564,62000000.0
2006-08-23 05:55:00,5.82587,5.82683,5.82454,5.8255,70000000.0
2006-08-23 06:00:00,5.82535,5.82773,5.82535,5.8271,77000000.0
2006-08-23 06:05:00,5.82617,5.82736,5.82487,5.82572,81000000.0
2006-08-23 06:10:00,5.82548,5.82715,5.8254,5.8254,73000000.0
2006-08-23 06:15:00,5.82526,5.82701,5.8249,5.82521,69000000.0
2006-08-23 06:20:00,5.8257,5.82674,5.82542,5.82592,68000000.0
2006-08-23 06:25:00,5.82639,5.82701,5.82522,5.82585,71000000.0
2006-08-23 06:30:00,5.82617,5.82722,5.82586,5.82698,58000000.0
2006-08-23 06:35:00,5.82676,5.82777,5.82595,5.82693,72000000.0
2006-08-23 06:40:00,5.82699,5.82829,5.82599,5.82814,71000000.0
2006-08-23 06:45:00,5.82798,5.82821,5.8259,5.82746,69000000.0
2006-08-23 06:50:00,5.82736,5.82806,5.82621,5.82706,56000000.0
2006-08-23 06:55:00,5.82696,5.82816,5.82605,5.82802,64000000.0
2006-08-23 07:00:00,5.82805,5.82945,5.82675,5.82799,58000000.0
2006-08-23 07:05:00,5.8287,5.82925,5.82721,5.82776,59000000.0
2006-08-23 07:10:00,5.82817,5.82925,5.82683,5.82886,82000000.0
2006-08-23 07:15:00,5.82892,5.82947,5.82624,5.82624,80000000.0
2006-08-23 07:20:00,5.8265,5.8285,5.82556,5.827,76000000.0
2006-08-23 07:25:00,5.82727,5.82885,5.82666,5.82802,78000000.0
2006-08-23 07:30:00,5.82811,5.82853,5.82561,5.82589,61000000.0
2006-08-23 07:35:00,5.82714,5.8273,5.82326,5.82567,63000000.0
2006-08-23 07:40:00,5.82661,5.82703,5.82105,5.82687,55000000.0
2006-08-23 07:45:00,5.82708,5.82766,5.82546,5.82711,59000000.0
2006-08-23 07:50:00,5.82676,5.82771,5.82591,5.82755,67000000.0
2006-08-23 07:55:00,5.82747,5.82747,5.82554,5.82696,62000000.0
2006-08-23 08:00:00,5.82715,5.8278,5.82493,5.82669,65000000.0
2006-08-23 08:05:00,5.82575,5.82796,5.82561,5.82672,73000000.0
2006-08-23 08:10:00,5.82667,5.82823,5.82556,5.82615,58000000.0
2006-08-23 08:15:00,5.82631,5.82737,5.82539,5.82685,59000000.0
2006-08-23 08:20:00,5.827,5.82708,5.825,5.82703,64000000.0
2006-08-23 08:25:00,5.8272,5.8272,5.82359,5.82424,56000000.0
2006-08-23 08:30:00,5.82586,5.82649,5.82394,5.82454,62000000.0
2006-08-23 08:35:00,5.82361,5.82544,5.82314,5.82524,56000000.0
2006-08-23 08:40:00,5.825,5.82551,5.82338,5.82485,58000000.0
2006-08-23 08:45:00,5.82487,5.82624,5.8237,5.82394,76000000.0
2006-08-23 08:50:00,5.82364,5.82542,5.82219,5.82277,81000000.0
2006-08-23 08:55:00,5.82217,5.82362,5.81802,5.81902,70000000.0
2006-08-23 09:00:00,5.81945,5.82024,5.8171,5.81954,62000000.0
2006-08-23 09:05:00,5.81874,5.81984,5.81732,5.81771,66000000.0
2006-08-23 09:10:00,5.8181,5.81979,5.81773,5.81941,67000000.0
2006-08-23 09:15:00,5.81975,5.81975,5.81702,5.81702,72000000.0
2006-08-23 09:20:00,5.81717,5.81723,5.81349,5.81517,74000000.0
2006-08-23 09:25:00,5.81499,5.81589,5.81095,5.81154,68000000.0
2006-08-23 09:30:00,5.81224,5.81285,5.8093,5.81015,69000000.0
2006-08-23 09:35:00,5.81122,5.81122,5.80798,5.81,85000000.0
2006-08-23 09:40:00,5.80957,5.81109,5.80911,5.811,74000000.0
2006-08-23 09:45:00,5.81114,5.81236,5.81007,5.81191,76000000.0
2006-08-23 09:50:00,5.81173,5.81319,5.8106,5.81224,74000000.0
2006-08-23 09:55:00,5.8121,5.81325,5.80982,5.81109,68000000.0
2006-08-23 10:00:00,5.81026,5.81113,5.80931,5.80972,75000000.0
2006-08-23 10:05:00,5.81081,5.81347,5.80964,5.81324,50000000.0
2006-08-23 10:10:00,5.81336,5.81405,5.81184,5.81405,70000000.0
2006-08-23 10:15:00,5.81424,5.81524,5.8116,5.8129,74000000.0
2006-08-23 10:20:00,5.81283,5.81362,5.81126,5.81275,60000000.0
2006-08-23 10:25:00,5.81262,5.81377,5.8119,5.8124,60000000.0
2006-08-23 10:30:00,5.81226,5.81454,5.81154,5.81454,57000000.0
2006-08-23 10:35:00,5.81387,5.81421,5.81187,5.81263,72000000.0
2006-08-23 10:40:00,5.81427,5.81436,5.81269,5.81404,62000000.0
2006-08-23 10:45:00,5.81399,5.81604,5.81337,5.81473,55000000.0
2006-08-23 10:50:00,5.81424,5.81604,5.81352,5.81458,72000000.0
2006-08-23 10:55:00,5.81474,5.81566,5.81361,5.81535,49000000.0
2006-08-23 11:00:00,5.81579,5.81599,5.81413,5.81567,61000000.0
2006-08-23 11:05:00,5.81564,5.81605,5.81406,5.81439,71000000.0
2006-08-23 11:10:00,5.81453,5.81808,5.8142,5.81774,67000000.0
2006-08-23 11:15:00,5.81824,5.81839,5.8154,5.81624,63000000.0
2006-08-23 11:20:00,5.81653,5.81759,5.81522,5.81624,76000000.0
2006-08-23 11:25:00,5.81617,5.81728,5.81497,5.81657,64000000.0
2006-08-23 11:30:00,5.81658,5.81704,5.81447,5.81467,74000000.0
2006-08-23 11:35:00,5.81552,5.81552,5.81204,5.81291,60000000.0
2006-08-23 11:40:00,5.81236,5.81529,5.81176,5.81381,64000000.0
2006-08-23 11:45:00,5.81372,5.81536,5.8137,5.81505,62000000.0
2006-08-23 11:50:00,5.81497,5.81592,5.8132,5.81554,68000000.0
2006-08-23 11:55:00,5.81626,5.81672,5.81457,5.81545,52000000.0
2006-08-23 12:00:00,5.81574,5.81636,5.81411,5.81514,63000000.0
2006-08-23 12:05:00,5.81555,5.81585,5.81388,5.81556,61000000.0
2006-08-23 12:10:00,5.81582,5.81608,5.81275,5.81428,63000000.0
2006-08-23 12:15:00,5.81429,5.8153,5.81331,5.81402,56000000.0
2006-08-23 12:20:00,5.81396,5.81502,5.8128,5.81429,70000000.0
2006-08-23 12:25:00,5.81451,5.81487,5.81267,5.81427,57000000.0
2006-08-23 12:30:00,5.81444,5.81596,5.81315,5.81384,61000000.0
2006-08-23 12:35:00,5.81411,5.81526,5.81341,5.81402,64000000.0
2006-08-23 12:40:00,5.81417,5.81564,5.81398,5.81464,70000000.0
2006-08-23 12:45:00,5.81489,5.81572,5.81418,5.81456,65000000.0
2006-08-23 12:50:00,5.81413,5.81566,5.81376,5.8155,66000000.0
2006-08-23 12:55:00,5.815,5.81675,5.81442,5.81655,62000000.0
2006-08-23 13:00:00,5.815,5.81611,5.81349,5.81571,81000000.0
2006-08-23 13:05:00,5.81599,5.81614,5.81358,5.81586,77000000.0
2006-08-23 13:10:00,5.81552,5.81603,5.81276,5.81411,79000000.0
2006-08-23 13:15:00,5.81435,5.81464,5.81184,5.81259,63000000.0
2006-08-23 13:20:00,5.81323,5.81362,5.811,5.81294,78000000.0
2006-08-23 13:25:00,5.81171,5.81446,5.81146,5.8123,62000000.0
2006-08-23 13:30:00,5.81234,5.81555,5.81234,5.81555,55000000.0
2006-08-23 13:35:00,5.81502,5.81593,5.81205,5.81205,65000000.0
2006-08-23 13:40:00,5.81236,5.81443,5.81236,5.8141,55000000.0
2006-08-23 13:45:00,5.81421,5.81535,5.81291,5.81424,64000000.0
2006-08-23 13:50:00,5.8146,5.81463,5.81281,5.81291,58000000.0
2006-08-23 13:55:00,5.81286,5.81501,5.81274,5.8148,59000000.0
2006-08-23 14:00:00,5.81525,5.81592,5.814,5.81465,72000000.0
2006-08-23 14:05:00,5.81483,5.81633,5.81382,5.81563,60000000.0
2006-08-23 14:10:00,5.81615,5.81849,5.81561,5.81849,56000000.0
2006-08-23 14:15:00,5.81871,5.82042,5.81718,5.81996,76000000.0
2006-08-23 14:20:00,5.81989,5.8203,5.81796,5.8195,52000000.0
2006-08-23 14:25:00,5.81922,5.82048,5.81796,5.81851,65000000.0
2006-08-23 14:30:00,5.81831,5.81921,5.81682,5.81852,60000000.0
2006-08-23 14:35:00,5.81762,5.81823,5.81589,5.81617,63000000.0
2006-08-23 14:40:00,5.81616,5.81728,5.81405,5.81453,77000000.0
2006-08-23 14:45:00,5.8144,5.81685,5.81385,5.81668,56000000.0
2006-08-23 14:50:00,5.816,5.8161,5.81354,5.81381,60000000.0
2006-08-23 14:55:00,5.81439,5.81447,5.81126,5.81283,71000000.0
2006-08-23 15:00:00,5.81306,5.8135,5.80932,5.8125,76000000.0
2006-08-23 15:05:00,5.81251,5.81458,5.81081,5.81376,68000000.0
2006-08-23 15:10:00,5.81323,5.81497,5.8127,5.81446,61000000.0
2006-08-23 15:15:00,5.81409,5.8149,5.81082,5.81233,68000000.0
2006-08-23 15:20:00,5.81222,5.81339,5.81111,5.81278,59000000.0
2006-08-23 15:25:00,5.81363,5.81363,5.8112,5.81226,71000000.0
2006-08-23 15:30:00,5.81314,5.8154,5.81192,5.81343,68000000.0
2006-08-23 15:35:00,5.81272,5.81468,5.81092,5.81092,52000000.0
2006-08-23 15:40:00,5.81189,5.8122,5.81032,5.8118,62000000.0
2006-08-23 15:45:00,5.8116,5.81189,5.80944,5.81189,81000000.0
2006-08-23 15:50:00,5.81088,5.81095,5.8075,5.8097,75000000.0
2006-08-23 15:55:00,5.80933,5.81015,5.80736,5.80852,74000000.0
2006-08-23 16:00:00,5.80779,5.80779,5.79987,5.80223,61000000.0
2006-08-23 16:05:00,5.80273,5.80661,5.80043,5.80451,70000000.0
2006-08-23 16:10:00,5.80504,5.80896,5.80384,5.80676,64000000.0
2006-08-23 16:15:00,5.80789,5.81638,5.80752,5.81557,66000000.0
2006-08-23 16:20:00,5.81604,5.81976,5.815,5.81777,65000000.0
2006-08-23 16:25:00,5.81807,5.81952,5.81651,5.81754,51000000.0
2006-08-23 16:30:00,5.81852,5.82377,5.81745,5.82377,53000000.0
2006-08-23 16:35:00,5.82365,5.82741,5.823,5.82528,78000000.0
2006-08-23 16:40:00,5.82574,5.82574,5.82305,5.82372,86000000.0
2006-08-23 16:45:00,5.82337,5.82461,5.81899,5.8201,59000000.0
2006-08-23 16:50:00,5.81994,5.82346,5.81931,5.82296,66000000.0
2006-08-23 16:55:00,5.82282,5.82538,5.82085,5.82391,52000000.0
2006-08-23 17:00:00,5.82446,5.8336,5.82446,5.8336,62000000.0
2006-08-23 17:05:00,5.83227,5.83335,5.82956,5.8316,73000000.0
2006-08-23 17:10:00,5.83147,5.83182,5.82867,5.83086,57000000.0
2006-08-23 17:15:00,5.83148,5.8317,5.82804,5.82804,71000000.0
2006-08-23 17:20:00,5.82875,5.83071,5.82711,5.83071,55000000.0
2006-08-23 17:25:00,5.83196,5.83286,5.8279,5.82843,62000000.0
2006-08-23 17:30:00,5.82759,5.82759,5.82429,5.82589,63000000.0
2006-08-23 17:35:00,5.82552,5.82737,5.82436,5.82648,64000000.0
2006-08-23 17:40:00,5.82729,5.82972,5.82616,5.82723,76000000.0
2006-08-23 17:45:00,5.82823,5.82869,5.82611,5.82839,60000000.0
2006-08-23 17:50:00,5.82938,5.82938,5.82291,5.82448,86000000.0
2006-08-23 17:55:00,5.82444,5.82638,5.82366,5.82542,66000000.0
2006-08-23 18:00:00,5.82493,5.82701,5.82431,5.82547,72000000.0
2006-08-23 18:05:00,5.82481,5.82524,5.82249,5.82362,73000000.0
2006-08-23 18:10:00,5.82378,5.82544,5.82205,5.8247,58000000.0
2006-08-23 18:15:00,5.8249,5.82722,5.82367,5.82611,61000000.0
2006-08-23 18:20:00,5.82677,5.82677,5.824,5.82601,63000000.0
2006-08-23 18:25:00,5.82646,5.82786,5.82538,5.82702,67000000.0
2006-08-23 18:30:00,5.82698,5.8287,5.82595,5.82858,65000000.0
2006-08-23 18:35:00,5.82896,5.83076,5.82776,5.83015,76000000.0
2006-08-23 18:40:00,5.82937,5.83045,5.82679,5.82979,67000000.0
2006-08-23 18:45:00,5.83057,5.83097,5.82765,5.82861,66000000.0
2006-08-23 18:50:00,5.82881,5.82984,5.82757,5.8298,63000000.0
2006-08-23 18:55:00,5.82981,5.83221,5.8292,5.83066,71000000.0
2006-08-23 19:00:00,5.83,5.83144,5.82916,5.83144,70000000.0
2006-08-23 19:05:00,5.83166,5.83166,5.82908,5.83065,76000000.0
2006-08-23 19:10:00,5.83078,5.83084,5.82887,5.82926,68000000.0
2006-08-23 19:15:00,5.82885,5.82973,5.82699,5.82852,61000000.0
2006-08-23 19:20:00,5.82831,5.82907,5.82637,5.82795,72000000.0
2006-08-23 19:25:00,5.82829,5.82992,5.8273,5.82946,62000000.0
2006-08-23 19:30:00,5.82915,5.82915,5.82664,5.82664,66000000.0
2006-08-23 19:35:00,5.82716,5.82792,5.82574,5.82758,63000000.0
2006-08-23 19:40:00,5.82837,5.83033,5.82771,5.82953,70000000.0
2006-08-23 19:45:00,5.82896,5.83041,5.828,5.82908,70000000.0
2006-08-23 19:50:00,5.82924,5.83157,5.82903,5.83127,71000000.0
2006-08-23 19:55:00,5.83123,5.83173,5.82954,5.83085,68000000.0
2006-08-23 20:00:00,5.83111,5.83117,5.82849,5.82849,67000000.0
2006-08-23 20:05:00,5.82848,5.82972,5.82725,5.82806,65000000.0
2006-08-23 20:10:00,5.82922,5.82922,5.82687,5.82775,66000000.0
2006-08-23 20:15:00,5.82769,5.82834,5.82589,5.82677,64000000.0
2006-08-23 20:20:00,5.82779,5.829,5.82594,5.82762,65000000.0
2006-08-23 20:25:00,5.82719,5.82865,5.82637,5.82802,63000000.0
2006-08-23 20:30:00,5.82654,5.82722,5.82435,5.82493,59000000.0
2006-08-23 20:35:00,5.82482,5.82541,5.82239,5.82239,70000000.0
2006-08-23 20:40:00,5.82269,5.82508,5.82269,5.82497,89000000.0
2006-08-23 20:45:00,5.82492,5.82514,5.82312,5.82401,67000000.0
2006-08-23 20:50:00,5.824,5.82526,5.82339,5.8243,62000000.0
2006-08-23 20:55:00,5.82406,5.82523,5.82326,5.82523,65000000.0
2006-08-23 21:00:00,5.82579,5.82652,5.82324,5.82354,72000000.0
2006-08-23 21:05:00,5.82365,5.82626,5.82338,5.82339,66000000.0
2006-08-23 21:10:00,5.82373,5.82572,5.82345,5.82476,62000000.0
2006-08-23 21:15:00,5.82424,5.8253,5.82266,5.82362,68000000.0
2006-08-23 21:20:00,5.8232,5.82513,5.8229,5.82411,52000000.0
2006-08-23 21:25:00,5.82397,5.8249,5.82338,5.82478,58000000.0
2006-08-23 21:30:00,5.8246,5.82685,5.82334,5.82685,59000000.0
2006-08-23 21:35:00,5.8263,5.82805,5.82524,5.82666,88000000.0
2006-08-23 21:40:00,5.82628,5.82755,5.82544,5.82674,65000000.0
2006-08-23 21:45:00,5.82707,5.82727,5.82445,5.82481,62000000.0
2006-08-23 21:50:00,5.82522,5.82708,5.82469,5.82494,62000000.0
2006-08-23 21:55:00,5.82513,5.82706,5.82438,5.82705,72000000.0
2006-08-23 22:00:00,5.82574,5.82649,5.82451,5.82551,79000000.0
2006-08-23 22:05:00,5.82526,5.82721,5.82521,5.82626,67000000.0
2006-08-23 22:10:00,5.8258,5.8267,5.82489,5.82491,64000000.0
2006-08-23 22:15:00,5.82623,5.82668,5.82468,5.82618,69000000.0
2006-08-23 22:20:00,5.82695,5.82777,5.82579,5.82668,69000000.0
2006-08-23 22:25:00,5.82701,5.82839,5.82584,5.82763,63000000.0
2006-08-23 22:30:00,5.82713,5.82874,5.82604,5.82698,60000000.0
2006-08-23 22:35:00,5.82704,5.82835,5.82654,5.82654,56000000.0
2006-08-23 22:40:00,5.8264,5.83107,5.8263,5.83005,63000000.0
2006-08-23 22:45:00,5.82991,5.83078,5.8288,5.82971,68000000.0
2006-08-23 22:50:00,5.82996,5.83044,5.82814,5.82954,70000000.0
2006-08-23 22:55:00,5.82957,5.83043,5.828,5.82905,64000000.0
2006-08-23 23:00:00,5.82905,5.82942,5.82726,5.82864,68000000.0
2006-08-23 23:05:00,5.82758,5.82887,5.82737,5.82768,60000000.0
2006-08-23 23:10:00,5.82772,5.82898,5.82639,5.82639,66000000.0
2006-08-23 23:15:00,5.82664,5.82917,5.82664,5.82917,65000000.0
2006-08-23 23:20:00,5.82949,5.83074,5.82652,5.82726,66000000.0
2006-08-23 23:25:00,5.82748,5.82876,5.82614,5.82615,64000000.0
2006-08-23 23:30:00,5.82647,5.82962,5.82586,5.82875,72000000.0
2006-08-23 23:35:00,5.82839,5.82924,5.82744,5.82841,62000000.0
2006-08-23 23:40:00,5.8285,5.82954,5.82698,5.82729,80000000.0
2006-08-23 23:45:00,5.82717,5.82885,5.82717,5.82795,76000000.0
2006-08-23 23:50:00,5.82789,5.82946,5.82767,5.82815,67000000.0
2006-08-23 23:55:00,5.82786,5.83058,5.82757,5.82757,76000000.0
2006-08-24 00:00:00,5.82805,5.83007,5.82805,5.82906,70000000.0
2006-08-24 00:05:00,5.82854,5.83008,5.82846,5.8295,62000000.0
2006-08-24 00:10:00,5.82912,5.8302,5.82783,5.82903,63000000.0
2006-08-24 00:15:00,5.82766,5.82992,5.82745,5.82934,65000000.0
2006-08-24 00:20:00,5.8289,5.8296,5.82744,5.82846,60000000.0
2006-08-24 00:25:00,5.82876,5.83198,5.82838,5.83105,66000000.0
2006-08-24 00:30:00,5.83108,5.83295,5.82947,5.83182,64000000.0
2006-08-24 00:35:00,5.831,5.83199,5.82939,5.82977,80000000.0
2006-08-24 00:40:00,5.83116,5.83382,5.83045,5.83279,61000000.0
2006-08-24 00:45:00,5.8325,5.83301,5.83084,5.83112,63000000.0
2006-08-24 00:50:00,5.83179,5.83301,5.83058,5.83154,60000000.0
2006-08-24 00:55:00,5.83234,5.83391,5.83105,5.83148,66000000.0
2006-08-24 01:00:00,5.83458,5.83496,5.82976,5.83038,63000000.0
2006-08-24 01:05:00,5.83046,5.83241,5.8298,5.83066,70000000.0
2006-08-24 01:10:00,5.83171,5.83181,5.8296,5.83065,55000000.0
2006-08-24 01:15:00,5.83076,5.832,5.82968,5.83111,63000000.0
2006-08-24 01:20:00,5.83149,5.83236,5.83025,5.83087,59000000.0
2006-08-24 01:25:00,5.83077,5.8329,5.83042,5.83209,70000000.0
2006-08-24 01:30:00,5.83283,5.8331,5.83103,5.83136,68000000.0
2006-08-24 01:35:00,5.8315,5.83331,5.83109,5.83204,71000000.0
2006-08-24 01:40:00,5.83235,5.83364,5.8314,5.83224,72000000.0
2006-08-24 01:45:00,5.83306,5.83309,5.82995,5.83012,68000000.0
2006-08-24 01:50:00,5.82955,5.83108,5.82911,5.82922,67000000.0
2006-08-24 01:55:00,5.82984,5.83208,5.82974,5.83079,61000000.0
2006-08-24 02:00:00,5.83009,5.83338,5.83009,5.83168,69000000.0
2006-08-24 02:05:00,5.8316,5.83337,5.8306,5.83127,73000000.0
2006-08-24 02:10:00,5.83024,5.83324,5.82965,5.83105,74000000.0
2006-08-24 02:15:00,5.83126,5.83217,5.83025,5.83079,70000000.0
2006-08-24 02:20:00,5.83083,5.83208,5.83025,5.83125,74000000.0
2006-08-24 02:25:00,5.83074,5.83202,5.82927,5.83013,59000000.0
2006-08-24 02:30:00,5.83029,5.83291,5.83025,5.83215,64000000.0
2006-08-24 02:35:00,5.83154,5.83312,5.83092,5.83092,71000000.0
2006-08-24 02:40:00,5.83067,5.83337,5.83053,5.83255,69000000.0
2006-08-24 02:45:00,5.8325,5.83403,5.83202,5.83317,69000000.0
2006-08-24 02:50:00,5.83255,5.83436,5.83235,5.83348,66000000.0
2006-08-24 02:55:00,5.83301,5.83322,5.8314,5.83177,65000000.0
2006-08-24 03:00:00,5.83245,5.83872,5.83245,5.83774,67000000.0
2006-08-24 03:05:00,5.83743,5.84074,5.83632,5.83806,68000000.0
2006-08-24 03:10:00,5.83812,5.84091,5.83712,5.84017,80000000.0
2006-08-24 03:15:00,5.84044,5.8421,5.83891,5.83948,50000000.0
2006-08-24 03:20:00,5.83891,5.83991,5.83595,5.83595,62000000.0
2006-08-24 03:25:00,5.8361,5.83841,5.83584,5.83736,71000000.0
2006-08-24 03:30:00,5.8364,5.83908,5.8364,5.83792,68000000.0
2006-08-24 03:35:00,5.83773,5.83914,5.83696,5.83765,60000000.0
2006-08-24 03:40:00,5.83768,5.8398,5.83694,5.83859,82000000.0
2006-08-24 03:45:00,5.8384,5.83973,5.8377,5.83872,53000000.0
2006-08-24 03:50:00,5.83826,5.83973,5.8374,5.83815,74000000.0
2006-08-24 03:55:00,5.83866,5.83931,5.83756,5.83918,63000000.0
2006-08-24 04:00:00,5.83739,5.84239,5.83739,5.84099,70000000.0
2006-08-24 04:05:00,5.84079,5.84157,5.83947,5.84095,66000000.0
2006-08-24 04:10:00,5.84126,5.8417,5.83932,5.83997,77000000.0
2006-08-24 04:15:00,5.83931,5.84061,5.83858,5.83959,57000000.0
2006-08-24 04:20:00,5.83924,5.83987,5.83703,5.83708,62000000.0
2006-08-24 04:25:00,5.83766,5.83888,5.83679,5.8375,53000000.0
2006-08-24 04:30:00,5.83861,5.8392,5.8369,5.8378,66000000.0
2006-08-24 04:35:00,5.8379,5.83886,5.83595,5.83596,64000000.0
2006-08-24 04:40:00,5.83623,5.83777,5.8352,5.83634,54000000.0
2006-08-24 04:45:00,5.83716,5.83742,5.83501,5.83645,63000000.0
2006-08-24 04:50:00,5.8365,5.8396,5.83636,5.83845,71000000.0
2006-08-24 04:55:00,5.83847,5.84016,5.83762,5.83833,65000000.0
2006-08-24 05:00:00,5.83824,5.83961,5.83703,5.83713,62000000.0
2006-08-24 05:05:00,5.83674,5.83854,5.83645,5.8382,72000000.0
2006-08-24 05:10:00,5.83793,5.83914,5.83751,5.83842,59000000.0
2006-08-24 05:15:00,5.83792,5.83994,5.83642,5.8366,67000000.0
2006-08-24 05:20:00,5.83665,5.83883,5.83665,5.83785,79000000.0
2006-08-24 05:25:00,5.83699,5.83858,5.83647,5.83781,66000000.0
2006-08-24 05:30:00,5.8367,5.8381,5.83611,5.83778,76000000.0
2006-08-24 05:35:00,5.83755,5.83867,5.83661,5.83737,78000000.0
2006-08-24 05:40:00,5.8378,5.83893,5.8364,5.83681,61000000.0
2006-08-24 05:45:00,5.83684,5.83848,5.83624,5.83835,77000000.0
2006-08-24 05:50:00,5.83857,5.83878,5.83724,5.83793,62000000.0
2006-08-24 05:55:00,5.838,5.83898,5.83694,5.8374,70000000.0
2006-08-24 06:00:00,5.83723,5.83846,5.83687,5.83762,77000000.0
2006-08-24 06:05:00,5.83772,5.83933,5.83703,5.83738,81000000.0
2006-08-24 06:10:00,5.83735,5.8392,5.8372,5.83839,73000000.0
2006-08-24 06:15:00,5.83776,5.83889,5.8372,5.83796,69000000.0
2006-08-24 06:20:00,5.8377,5.83993,5.83744,5.83784,68000000.0
2006-08-24 06:25:00,5.83737,5.83753,5.8372,5.83727,71000000.0
2006-08-24 06:30:00,5.83745,5.83962,5.83729,5.83844,58000000.0
2006-08-24 06:35:00,5.83804,5.83943,5.83698,5.83839,72000000.0
2006-08-24 06:40:00,5.83896,5.83972,5.83719,5.83727,71000000.0
2006-08-24 06:45:00,5.83712,5.83936,5.83698,5.83911,69000000.0
2006-08-24 06:50:00,5.83896,5.83947,5.83668,5.83733,56000000.0
2006-08-24 06:55:00,5.83748,5.83904,5.83638,5.83787,64000000.0
2006-08-24 07:00:00,5.83767,5.83817,5.83606,5.83723,58000000.0
2006-08-24 07:05:00,5.83726,5.83816,5.83601,5.83604,59000000.0
2006-08-24 07:10:00,5.83626,5.83735,5.83336,5.83339,82000000.0
2006-08-24 07:15:00,5.83453,5.83532,5.83271,5.83351,80000000.0
2006-08-24 07:20:00,5.835,5.835,5.83152,5.83253,76000000.0
2006-08-24 07:25:00,5.83296,5.83458,5.83212,5.83244,78000000.0
2006-08-24 07:30:00,5.83231,5.83435,5.8321,5.8335,61000000.0
2006-08-24 07:35:00,5.83344,5.83515,5.83282,5.83355,63000000.0
2006-08-24 07:40:00,5.83402,5.83666,5.83251,5.83335,55000000.0
2006-08-24 07:45:00,5.83303,5.83429,5.83177,5.83288,59000000.0
2006-08-24 07:50:00,5.83327,5.83364,5.83141,5.8326,67000000.0
2006-08-24 07:55:00,5.83229,5.8356,5.83227,5.83505,62000000.0
2006-08-24 08:00:00,5.83567,5.8365,5.83224,5.83322,65000000.0
2006-08-24 08:05:00,5.83388,5.83454,5.83224,5.83357,73000000.0
2006-08-24 08:10:00,5.833,5.83423,5.83038,5.83178,58000000.0
2006-08-24 08:15:00,5.83159,5.83397,5.83072,5.83312,59000000.0
2006-08-24 08:20:00,5.83436,5.835,5.83233,5.835,64000000.0
2006-08-24 08:25:00,5.8351,5.83607,5.83368,5.83518,56000000.0
2006-08-24 08:30:00,5.83438,5.83742,5.83351,5.83666,62000000.0
2006-08-24 08:35:00,5.83738,5.83811,5.83463,5.83584,56000000.0
2006-08-24 08:40:00,5.83597,5.83607,5.83225,5.83393,58000000.0
2006-08-24 08:45:00,5.83382,5.83487,5.83264,5.83487,76000000.0
2006-08-24 08:50:00,5.83407,5.83451,5.83268,5.83441,81000000.0
2006-08-24 08:55:00,5.8343,5.83472,5.8327,5.83388,70000000.0
2006-08-24 09:00:00,5.83276,5.83373,5.83157,5.83248,62000000.0
2006-08-24 09:05:00,5.83344,5.83503,5.83302,5.83424,66000000.0
2006-08-24 09:10:00,5.83359,5.83497,5.8329,5.83344,67000000.0
2006-08-24 09:15:00,5.83421,5.83579,5.83355,5.83579,72000000.0
2006-08-24 09:20:00,5.83537,5.8359,5.83266,5.83327,74000000.0
2006-08-24 09:25:00,5.83358,5.83554,5.83308,5.83455,68000000.0
2006-08-24 09:30:00,5.83425,5.83538,5.83349,5.83518,69000000.0
2006-08-24 09:35:00,5.8351,5.83723,5.83484,5.83592,85000000.0
2006-08-24 09:40:00,5.83561,5.83674,5.83471,5.83569,74000000.0
2006-08-24 09:45:00,5.83576,5.83838,5.83511,5.83777,76000000.0
2006-08-24 09:50:00,5.83839,5.83978,5.83689,5.83758,74000000.0
2006-08-24 09:55:00,5.83811,5.83996,5.8375,5.83894,68000000.0
2006-08-24 10:00:00,5.84021,5.84195,5.81631,5.82007,75000000.0
2006-08-24 10:05:00,5.82061,5.82291,5.81868,5.82125,50000000.0
2006-08-24 10:10:00,5.8213,5.82225,5.81608,5.81696,70000000.0
2006-08-24 10:15:00,5.8171,5.82195,5.81227,5.81537,74000000.0
2006-08-24 10:20:00,5.81361,5.82108,5.81333,5.81909,60000000.0
2006-08-24 10:25:00,5.81963,5.82196,5.81676,5.82144,60000000.0
2006-08-24 10:30:00,5.82112,5.82261,5.81738,5.82189,57000000.0
2006-08-24 10:35:00,5.82058,5.82191,5.8144,5.81519,72000000.0
2006-08-24 10:40:00,5.81692,5.83273,5.81395,5.815,62000000.0
2006-08-24 10:45:00,5.81495,5.81529,5.80811,5.80882,55000000.0
2006-08-24 10:50:00,5.80792,5.8101,5.80472,5.80582,72000000.0
2006-08-24 10:55:00,5.80597,5.80862,5.8056,5.8074,49000000.0
2006-08-24 11:00:00,5.80784,5.80993,5.80784,5.80859,61000000.0
2006-08-24 11:05:00,5.80922,5.80961,5.80766,5.80899,71000000.0
2006-08-24 11:10:00,5.8093,5.81174,5.80928,5.81013,67000000.0
2006-08-24 11:15:00,5.81128,5.81226,5.80964,5.81118,63000000.0
2006-08-24 11:20:00,5.81133,5.81244,5.80988,5.81073,76000000.0
2006-08-24 11:25:00,5.81097,5.81156,5.80885,5.81095,64000000.0
2006-08-24 11:30:00,5.81079,5.81187,5.80943,5.81187,74000000.0
2006-08-24 11:35:00,5.81552,5.82016,5.80872,5.81092,60000000.0
2006-08-24 11:40:00,5.80968,5.81153,5.80965,5.81101,64000000.0
2006-08-24 11:45:00,5.81123,5.8131,5.81017,5.81286,62000000.0
2006-08-24 11:50:00,5.8122,5.81327,5.81157,5.81248,68000000.0
2006-08-24 11:55:00,5.81355,5.81394,5.81045,5.81204,52000000.0
2006-08-24 12:00:00,5.8113,5.8124,5.80946,5.81081,63000000.0
2006-08-24 12:05:00,5.80934,5.81004,5.80692,5.80757,61000000.0
2006-08-24 12:10:00,5.80791,5.81011,5.8075,5.81002,63000000.0
2006-08-24 12:15:00,5.81037,5.81184,5.81014,5.81131,56000000.0
2006-08-24 12:20:00,5.81168,5.81211,5.81097,5.81154,70000000.0
2006-08-24 12:25:00,5.81185,5.81251,5.81096,5.81117,57000000.0
2006-08-24 12:30:00,5.81128,5.81178,5.81097,5.81167,61000000.0
2006-08-24 12:35:00,5.81173,5.81217,5.81161,5.81191,64000000.0
2006-08-24 12:40:00,5.81183,5.8123,5.8112,5.81217,70000000.0
2006-08-24 12:45:00,5.81178,5.81178,5.80927,5.81014,65000000.0
2006-08-24 12:50:00,5.81025,5.81025,5.80675,5.80787,66000000.0
2006-08-24 12:55:00,5.80794,5.80982,5.80735,5.8083,62000000.0
2006-08-24 13:00:00,5.80957,5.81021,5.80775,5.80886,81000000.0
2006-08-24 13:05:00,5.80912,5.80942,5.80757,5.80915,77000000.0
2006-08-24 13:10:00,5.80811,5.8098,5.80595,5.80678,79000000.0
2006-08-24 13:15:00,5.80794,5.80867,5.80639,5.80677,63000000.0
2006-08-24 13:20:00,5.80858,5.80904,5.80705,5.80808,78000000.0
2006-08-24 13:25:00,5.80692,5.80921,5.80659,5.80865,62000000.0
2006-08-24 13:30:00,5.80863,5.80895,5.80723,5.80768,55000000.0
2006-08-24 13:35:00,5.80785,5.80897,5.80729,5.80769,65000000.0
2006-08-24 13:40:00,5.80798,5.80857,5.80636,5.80681,55000000.0
2006-08-24 13:45:00,5.80795,5.80862,5.8066,5.80807,64000000.0
2006-08-24 13:50:00,5.80787,5.80872,5.80681,5.8071,58000000.0
2006-08-24 13:55:00,5.80732,5.8076,5.80508,5.80508,59000000.0
2006-08-24 14:00:00,5.80487,5.80713,5.80475,5.80624,72000000.0
2006-08-24 14:05:00,5.80557,5.80753,5.80534,5.80651,60000000.0
2006-08-24 14:10:00,5.80617,5.80917,5.80584,5.80917,56000000.0
2006-08-24 14:15:00,5.80947,5.80966,5.80637,5.80724,76000000.0
2006-08-24 14:20:00,5.8072,5.80881,5.80695,5.80805,52000000.0
2006-08-24 14:25:00,5.80862,5.80876,5.80648,5.8082,65000000.0
2006-08-24 14:30:00,5.80936,5.8157,5.80711,5.81513,60000000.0
2006-08-24 14:35:00,5.8134,5.81687,5.8134,5.81483,63000000.0
2006-08-24 14:40:00,5.81525,5.8182,5.81449,5.81647,77000000.0
2006-08-24 14:45:00,5.81675,5.81675,5.80978,5.81125,56000000.0
2006-08-24 14:50:00,5.81133,5.81272,5.80902,5.81183,60000000.0
2006-08-24 14:55:00,5.81148,5.81264,5.81043,5.81203,71000000.0
2006-08-24 15:00:00,5.8121,5.81268,5.80971,5.81091,76000000.0
2006-08-24 15:05:00,5.81076,5.81161,5.80694,5.80805,68000000.0
2006-08-24 15:10:00,5.80805,5.81076,5.80707,5.81072,61000000.0
2006-08-24 15:15:00,5.8104,5.81628,5.81014,5.81233,68000000.0
2006-08-24 15:20:00,5.8128,5.81556,5.81137,5.81454,59000000.0
2006-08-24 15:25:00,5.81502,5.81535,5.81279,5.81466,71000000.0
2006-08-24 15:30:00,5.81445,5.81695,5.81351,5.8155,68000000.0
2006-08-24 15:35:00,5.81574,5.81691,5.81432,5.81444,52000000.0
2006-08-24 15:40:00,5.81475,5.81626,5.81289,5.815,62000000.0
2006-08-24 15:45:00,5.81494,5.81513,5.80943,5.81293,81000000.0
2006-08-24 15:50:00,5.81256,5.81366,5.81102,5.81295,75000000.0
2006-08-24 15:55:00,5.8126,5.81399,5.81125,5.81316,74000000.0
2006-08-24 16:00:00,5.81292,5.81927,5.80836,5.81695,61000000.0
2006-08-24 16:05:00,5.81794,5.81809,5.81316,5.81604,70000000.0
2006-08-24 16:10:00,5.81602,5.81705,5.81441,5.81603,64000000.0
2006-08-24 16:15:00,5.8161,5.81704,5.81489,5.81668,66000000.0
2006-08-24 16:20:00,5.816,5.81971,5.81535,5.81919,65000000.0
2006-08-24 16:25:00,5.81963,5.81963,5.81661,5.81862,51000000.0
2006-08-24 16:30:00,5.81915,5.81928,5.8159,5.81609,53000000.0
2006-08-24 16:35:00,5.81669,5.82348,5.81669,5.82291,78000000.0
2006-08-24 16:40:00,5.822,5.82266,5.81951,5.82028,86000000.0
2006-08-24 16:45:00,5.82077,5.82174,5.81905,5.81957,59000000.0
2006-08-24 16:50:00,5.81994,5.8251,5.81946,5.82462,66000000.0
2006-08-24 16:55:00,5.82517,5.82664,5.82348,5.82572,52000000.0
2006-08-24 17:00:00,5.82527,5.82806,5.82403,5.82763,62000000.0
2006-08-24 17:05:00,5.82812,5.83034,5.82688,5.82815,73000000.0
2006-08-24 17:10:00,5.82848,5.82955,5.82721,5.82955,57000000.0
2006-08-24 17:15:00,5.82966,5.83143,5.82784,5.83031,71000000.0
2006-08-24 17:20:00,5.83025,5.83204,5.82877,5.83073,55000000.0
2006-08-24 17:25:00,5.83109,5.83109,5.82817,5.83031,62000000.0
2006-08-24 17:30:00,5.82994,5.83044,5.8282,5.8282,63000000.0
2006-08-24 17:35:00,5.82864,5.83059,5.82818,5.82893,64000000.0
2006-08-24 17:40:00,5.83014,5.83245,5.8287,5.83245,76000000.0
2006-08-24 17:45:00,5.83323,5.83614,5.8325,5.83498,60000000.0
2006-08-24 17:50:00,5.83444,5.83825,5.83316,5.83693,86000000.0
2006-08-24 17:55:00,5.83767,5.84087,5.83669,5.84087,66000000.0
2006-08-24 18:00:00,5.84053,5.84156,5.83891,5.83909,72000000.0
2006-08-24 18:05:00,5.83963,5.84006,5.83713,5.8385,73000000.0
2006-08-24 18:10:00,5.83855,5.83967,5.83673,5.83967,58000000.0
2006-08-24 18:15:00,5.8395,5.84014,5.83696,5.83832,61000000.0
2006-08-24 18:20:00,5.83738,5.83906,5.83579,5.83579,63000000.0
2006-08-24 18:25:00,5.83511,5.83758,5.83395,5.83607,67000000.0
2006-08-24 18:30:00,5.83699,5.83728,5.8357,5.83704,65000000.0
2006-08-24 18:35:00,5.83628,5.83811,5.83574,5.83778,76000000.0
2006-08-24 18:40:00,5.83613,5.83915,5.83613,5.83863,67000000.0
2006-08-24 18:45:00,5.83897,5.83969,5.83766,5.83766,66000000.0
2006-08-24 18:50:00,5.83791,5.83864,5.83475,5.83554,63000000.0
2006-08-24 18:55:00,5.83609,5.83854,5.83549,5.83588,71000000.0
2006-08-24 19:00:00,5.83618,5.83943,5.83503,5.83747,70000000.0
2006-08-24 19:05:00,5.83724,5.83844,5.83668,5.83801,76000000.0
2006-08-24 19:10:00,5.83886,5.83984,5.83693,5.83883,68000000.0
2006-08-24 19:15:00,5.83856,5.83935,5.83768,5.83842,61000000.0
2006-08-24 19:20:00,5.83852,5.83969,5.83764,5.83969,72000000.0
2006-08-24 19:25:00,5.84001,5.84017,5.83814,5.83879,62000000.0
2006-08-24 19:30:00,5.83878,5.84065,5.8376,5.83822,66000000.0
2006-08-24 19:35:00,5.83799,5.83922,5.83744,5.8385,63000000.0
2006-08-24 19:40:00,5.8388,5.83961,5.83743,5.83882,70000000.0
2006-08-24 19:45:00,5.83859,5.8395,5.83723,5.8378,70000000.0
2006-08-24 19:50:00,5.83742,5.83963,5.83734,5.8385,71000000.0
2006-08-24 19:55:00,5.83765,5.8391,5.83693,5.83754,68000000.0
2006-08-24 20:00:00,5.83716,5.83956,5.83664,5.8374,67000000.0
2006-08-24 20:05:00,5.83822,5.83994,5.83779,5.83872,65000000.0
2006-08-24 20:10:00,5.83886,5.83981,5.83738,5.83849,66000000.0
2006-08-24 20:15:00,5.83813,5.83923,5.8372,5.83825,64000000.0
2006-08-24 20:20:00,5.83849,5.83889,5.83649,5.8379,65000000.0
2006-08-24 20:25:00,5.83792,5.83838,5.83593,5.83621,63000000.0
2006-08-24 20:30:00,5.83612,5.83834,5.83598,5.83665,59000000.0
2006-08-24 20:35:00,5.83704,5.83837,5.83648,5.83724,70000000.0
2006-08-24 20:40:00,5.83789,5.83948,5.83733,5.83934,89000000.0
2006-08-24 20:45:00,5.83923,5.84006,5.83777,5.83942,67000000.0
2006-08-24 20:50:00,5.83951,5.83989,5.83754,5.83975,62000000.0
2006-08-24 20:55:00,5.83925,5.84016,5.8377,5.8389,65000000.0
2006-08-24 21:00:00,5.83921,5.83995,5.83742,5.83832,72000000.0
2006-08-24 21:05:00,5.8388,5.841,5.83755,5.841,66000000.0
2006-08-24 21:10:00,5.84057,5.84111,5.8389,5.83898,62000000.0
2006-08-24 21:15:00,5.83885,5.84134,5.83828,5.84037,68000000.0
2006-08-24 21:20:00,5.83995,5.84176,5.8393,5.8416,52000000.0
2006-08-24 21:25:00,5.84115,5.84166,5.83978,5.83978,58000000.0
2006-08-24 21:30:00,5.84026,5.84219,5.84026,5.84065,59000000.0
2006-08-24 21:35:00,5.84093,5.84244,5.8394,5.84071,88000000.0
2006-08-24 21:40:00,5.84077,5.84104,5.83901,5.84018,65000000.0
2006-08-24 21:45:00,5.83889,5.84177,5.83846,5.84177,62000000.0
2006-08-24 21:50:00,5.84095,5.84196,5.83984,5.83984,62000000.0
2006-08-24 21:55:00,5.84023,5.84175,5.83937,5.84117,72000000.0
2006-08-24 22:00:00,5.84152,5.84224,5.84071,5.84138,79000000.0
2006-08-24 22:05:00,5.84107,5.84248,5.83989,5.84204,67000000.0
2006-08-24 22:10:00,5.8417,5.84351,5.8411,5.84163,64000000.0
2006-08-24 22:15:00,5.84173,5.84399,5.84173,5.84267,69000000.0
2006-08-24 22:20:00,5.84267,5.84364,5.842,5.84266,69000000.0
2006-08-24 22:25:00,5.8428,5.84359,5.84176,5.84276,63000000.0
2006-08-24 22:30:00,5.8423,5.84295,5.841,5.84168,60000000.0
2006-08-24 22:35:00,5.84111,5.84201,5.84016,5.84144,56000000.0
2006-08-24 22:40:00,5.84121,5.84217,5.84044,5.84132,63000000.0
2006-08-24 22:45:00,5.84153,5.84255,5.83984,5.83989,68000000.0
2006-08-24 22:50:00,5.83989,5.84079,5.83817,5.83884,70000000.0
2006-08-24 22:55:00,5.8395,5.83991,5.83798,5.83867,64000000.0
2006-08-24 23:00:00,5.83776,5.83887,5.83571,5.83746,68000000.0
2006-08-24 23:05:00,5.83687,5.83786,5.83592,5.83726,60000000.0
2006-08-24 23:10:00,5.83656,5.83816,5.83578,5.83709,66000000.0
2006-08-24 23:15:00,5.83647,5.83741,5.83549,5.8357,65000000.0
2006-08-24 23:20:00,5.83551,5.83732,5.8349,5.83721,66000000.0
2006-08-24 23:25:00,5.83738,5.8375,5.83536,5.83621,64000000.0
2006-08-24 23:30:00,5.83623,5.83815,5.83555,5.83677,72000000.0
2006-08-24 23:35:00,5.8363,5.83745,5.83569,5.83592,62000000.0
2006-08-24 23:40:00,5.83632,5.83887,5.83579,5.8379,80000000.0
2006-08-24 23:45:00,5.83736,5.83823,5.8365,5.83677,76000000.0
2006-08-24 23:50:00,5.83625,5.83841,5.83606,5.83661,67000000.0
2006-08-24 23:55:00,5.83635,5.8389,5.83635,5.83788,76000000.0
2006-08-25 00:00:00,5.83793,5.83983,5.83729,5.83879,70000000.0
2006-08-25 00:05:00,5.83945,5.8416,5.83828,5.84106,62000000.0
2006-08-25 00:10:00,5.84202,5.8426,5.84058,5.84145,63000000.0
2006-08-25 00:15:00,5.84117,5.8432,5.8404,5.84307,65000000.0
2006-08-25 00:20:00,5.84266,5.84312,5.84106,5.84155,60000000.0
2006-08-25 00:25:00,5.84183,5.84375,5.84141,5.84252,66000000.0
2006-08-25 00:30:00,5.8421,5.84294,5.8411,5.8411,64000000.0
2006-08-25 00:35:00,5.84207,5.84267,5.84023,5.84199,80000000.0
2006-08-25 00:40:00,5.84174,5.84218,5.84055,5.84123,61000000.0
2006-08-25 00:45:00,5.84158,5.8422,5.84008,5.84012,63000000.0
2006-08-25 00:50:00,5.8417,5.84183,5.83984,5.8404,60000000.0
2006-08-25 00:55:00,5.84064,5.84194,5.83939,5.84053,66000000.0
2006-08-25 01:00:00,5.84076,5.84152,5.83916,5.84018,63000000.0
2006-08-25 01:05:00,5.8405,5.84069,5.83879,5.83968,70000000.0
2006-08-25 01:10:00,5.83957,5.84093,5.83953,5.83953,55000000.0
2006-08-25 01:15:00,5.83928,5.84183,5.8391,5.84029,63000000.0
2006-08-25 01:20:00,5.83995,5.84063,5.83907,5.83991,59000000.0
2006-08-25 01:25:00,5.83901,5.83951,5.83609,5.83691,70000000.0
2006-08-25 01:30:00,5.83683,5.83891,5.83574,5.83623,68000000.0
2006-08-25 01:35:00,5.83557,5.83959,5.83519,5.83959,71000000.0
2006-08-25 01:40:00,5.83918,5.84051,5.83828,5.83917,72000000.0
2006-08-25 01:45:00,5.83961,5.84091,5.83851,5.8392,68000000.0
2006-08-25 01:50:00,5.84098,5.84264,5.83892,5.84147,67000000.0
2006-08-25 01:55:00,5.84013,5.8412,5.83887,5.83936,61000000.0
2006-08-25 02:00:00,5.83994,5.84402,5.8398,5.84386,69000000.0
2006-08-25 02:05:00,5.84494,5.84627,5.84354,5.84486,73000000.0
2006-08-25 02:10:00,5.84514,5.84573,5.84035,5.84043,74000000.0
2006-08-25 02:15:00,5.83999,5.84191,5.83967,5.84067,70000000.0
2006-08-25 02:20:00,5.84048,5.84175,5.83944,5.84063,74000000.0
2006-08-25 02:25:00,5.84049,5.84159,5.83777,5.83856,59000000.0
2006-08-25 02:30:00,5.83873,5.84045,5.83604,5.8379,64000000.0
2006-08-25 02:35:00,5.8376,5.8406,5.83598,5.83961,71000000.0
2006-08-25 02:40:00,5.83981,5.84123,5.83719,5.83719,69000000.0
2006-08-25 02:45:00,5.83726,5.83927,5.83702,5.83835,69000000.0
2006-08-25 02:50:00,5.83886,5.8393,5.83593,5.83745,66000000.0
2006-08-25 02:55:00,5.83792,5.83806,5.8356,5.8357,65000000.0
2006-08-25 03:00:00,5.83545,5.8377,5.83541,5.83722,67000000.0
2006-08-25 03:05:00,5.83561,5.83912,5.83546,5.83777,68000000.0
2006-08-25 03:10:00,5.83758,5.83861,5.83664,5.83721,80000000.0
2006-08-25 03:15:00,5.83685,5.83923,5.83677,5.83783,50000000.0
2006-08-25 03:20:00,5.83667,5.83894,5.83654,5.8375,62000000.0
2006-08-25 03:25:00,5.8379,5.83891,5.83524,5.83711,71000000.0
2006-08-25 03:30:00,5.8369,5.83793,5.83594,5.83623,68000000.0
2006-08-25 03:35:00,5.83626,5.83759,5.83523,5.83684,60000000.0
2006-08-25 03:40:00,5.83605,5.8375,5.83476,5.83659,82000000.0
2006-08-25 03:45:00,5.83636,5.8384,5.83636,5.8384,53000000.0
2006-08-25 03:50:00,5.83825,5.83882,5.83652,5.83754,74000000.0
2006-08-25 03:55:00,5.83752,5.83842,5.83633,5.8368,63000000.0
2006-08-25 04:00:00,5.83645,5.83808,5.83645,5.83731,70000000.0
2006-08-25 04:05:00,5.83693,5.83767,5.83594,5.8369,66000000.0
2006-08-25 04:10:00,5.83702,5.83844,5.83626,5.8366,77000000.0
2006-08-25 04:15:00,5.83641,5.83786,5.83576,5.83648,57000000.0
2006-08-25 04:20:00,5.83609,5.83776,5.83603,5.83668,62000000.0
2006-08-25 04:25:00,5.83742,5.83844,5.83671,5.83831,53000000.0
2006-08-25 04:30:00,5.83821,5.83929,5.83564,5.83607,66000000.0
2006-08-25 04:35:00,5.83714,5.83734,5.83436,5.83519,64000000.0
2006-08-25 04:40:00,5.83548,5.83623,5.8347,5.83536,54000000.0
2006-08-25 04:45:00,5.83555,5.83669,5.83453,5.83555,63000000.0
2006-08-25 04:50:00,5.83539,5.83551,5.83214,5.83334,71000000.0
2006-08-25 04:55:00,5.83308,5.83412,5.8314,5.83175,65000000.0
2006-08-25 05:00:00,5.83224,5.83278,5.83089,5.83131,62000000.0
2006-08-25 05:05:00,5.83098,5.83282,5.83073,5.83197,72000000.0
2006-08-25 05:10:00,5.83041,5.83234,5.83021,5.83131,59000000.0
2006-08-25 05:15:00,5.83163,5.83315,5.83044,5.83284,67000000.0
2006-08-25 05:20:00,5.83188,5.83253,5.83065,5.83253,79000000.0
2006-08-25 05:25:00,5.83239,5.83295,5.83106,5.83207,66000000.0
2006-08-25 05:30:00,5.83263,5.83314,5.83116,5.83117,76000000.0
2006-08-25 05:35:00,5.83091,5.83356,5.83087,5.83257,78000000.0
2006-08-25 05:40:00,5.83264,5.83393,5.83153,5.83269,61000000.0
2006-08-25 05:45:00,5.83291,5.83353,5.8322,5.83258,77000000.0
2006-08-25 05:50:00,5.83268,5.83427,5.83241,5.83267,62000000.0
2006-08-25 05:55:00,5.83331,5.83525,5.83321,5.83351,70000000.0
2006-08-25 06:00:00,5.8337,5.83541,5.83312,5.83492,77000000.0
2006-08-25 06:05:00,5.83463,5.83609,5.83399,5.83494,81000000.0
2006-08-25 06:10:00,5.8352,5.83581,5.83298,5.83351,73000000.0
2006-08-25 06:15:00,5.83342,5.8343,5.83115,5.83181,69000000.0
2006-08-25 06:20:00,5.83225,5.83363,5.83152,5.83353,68000000.0
2006-08-25 06:25:00,5.83275,5.8342,5.83151,5.8318,71000000.0
2006-08-25 06:30:00,5.83291,5.83319,5.83099,5.83202,58000000.0
2006-08-25 06:35:00,5.83171,5.8332,5.83115,5.83173,72000000.0
2006-08-25 06:40:00,5.832,5.83372,5.83086,5.83254,71000000.0
2006-08-25 06:45:00,5.83322,5.83354,5.83186,5.83265,69000000.0
2006-08-25 06:50:00,5.83319,5.83417,5.83235,5.83305,56000000.0
2006-08-25 06:55:00,5.83318,5.83383,5.83174,5.83275,64000000.0
2006-08-25 07:00:00,5.83267,5.83423,5.83197,5.83423,58000000.0
2006-08-25 07:05:00,5.83438,5.83451,5.83289,5.83429,59000000.0
2006-08-25 07:10:00,5.83445,5.83453,5.83415,5.83447,82000000.0
2006-08-25 07:15:00,5.83423,5.83528,5.83206,5.83512,80000000.0
2006-08-25 07:20:00,5.83521,5.83523,5.83323,5.83476,76000000.0
2006-08-25 07:25:00,5.83497,5.83718,5.83373,5.83643,78000000.0
2006-08-25 07:30:00,5.83609,5.83848,5.83546,5.83711,61000000.0
2006-08-25 07:35:00,5.83712,5.83827,5.83438,5.83438,63000000.0
2006-08-25 07:40:00,5.83463,5.83835,5.83407,5.83623,55000000.0
2006-08-25 07:45:00,5.837,5.83881,5.8348,5.83881,59000000.0
2006-08-25 07:50:00,5.83831,5.83907,5.8367,5.83697,67000000.0
2006-08-25 07:55:00,5.83723,5.83843,5.83612,5.83749,62000000.0
2006-08-25 08:00:00,5.83753,5.83903,5.83619,5.83773,65000000.0
2006-08-25 08:05:00,5.83702,5.83892,5.83616,5.83822,73000000.0
2006-08-25 08:10:00,5.83888,5.84089,5.83773,5.83918,58000000.0
2006-08-25 08:15:00,5.83908,5.83984,5.83756,5.83889,59000000.0
2006-08-25 08:20:00,5.83887,5.8397,5.83715,5.8379,64000000.0
2006-08-25 08:25:00,5.83806,5.84266,5.8376,5.8419,56000000.0
2006-08-25 08:30:00,5.84272,5.84576,5.8423,5.84273,62000000.0
2006-08-25 08:35:00,5.84358,5.84508,5.83842,5.83842,56000000.0
2006-08-25 08:40:00,5.83921,5.84036,5.83637,5.83976,58000000.0
2006-08-25 08:45:00,5.8394,5.84239,5.83795,5.84179,76000000.0
2006-08-25 08:50:00,5.84132,5.8419,5.83881,5.84165,81000000.0
2006-08-25 08:55:00,5.84152,5.84339,5.84031,5.8426,70000000.0
2006-08-25 09:00:00,5.84195,5.84351,5.84018,5.84109,62000000.0
2006-08-25 09:05:00,5.84057,5.84076,5.83865,5.83984,66000000.0
2006-08-25 09:10:00,5.83968,5.84071,5.83801,5.84071,67000000.0
2006-08-25 09:15:00,5.84032,5.84065,5.83717,5.83792,72000000.0
2006-08-25 09:20:00,5.83801,5.83934,5.83699,5.83772,74000000.0
2006-08-25 09:25:00,5.83766,5.84097,5.83725,5.84017,68000000.0
2006-08-25 09:30:00,5.84048,5.84141,5.83824,5.83982,69000000.0
2006-08-25 09:35:00,5.83938,5.83968,5.83741,5.83824,85000000.0
2006-08-25 09:40:00,5.83846,5.83888,5.83327,5.8336,74000000.0
2006-08-25 09:45:00,5.83329,5.83415,5.83221,5.83301,76000000.0
2006-08-25 09:50:00,5.83307,5.83505,5.83165,5.83505,74000000.0
2006-08-25 09:55:00,5.83467,5.83625,5.83341,5.83533,68000000.0
2006-08-25 10:00:00,5.83563,5.83598,5.83238,5.83437,75000000.0
2006-08-25 10:05:00,5.83457,5.83607,5.83222,5.83286,50000000.0
2006-08-25 10:10:00,5.83352,5.83543,5.83313,5.83525,70000000.0
2006-08-25 10:15:00,5.83519,5.83572,5.83352,5.83457,74000000.0
2006-08-25 10:20:00,5.83429,5.83515,5.83323,5.83343,60000000.0
2006-08-25 10:25:00,5.83343,5.83474,5.83132,5.83348,60000000.0
2006-08-25 10:30:00,5.83294,5.83497,5.83203,5.83497,57000000.0
2006-08-25 10:35:00,5.83511,5.8358,5.83298,5.83353,72000000.0
2006-08-25 10:40:00,5.83352,5.83655,5.83317,5.83626,62000000.0
2006-08-25 10:45:00,5.83635,5.83692,5.83505,5.83619,55000000.0
2006-08-25 10:50:00,5.83445,5.83651,5.83414,5.83609,72000000.0
2006-08-25 10:55:00,5.83648,5.83783,5.8352,5.83656,49000000.0
2006-08-25 11:00:00,5.83667,5.83782,5.83568,5.83751,61000000.0
2006-08-25 11:05:00,5.83695,5.83825,5.83571,5.83647,71000000.0
2006-08-25 11:10:00,5.83617,5.83768,5.83431,5.83509,67000000.0
2006-08-25 11:15:00,5.83508,5.83586,5.83363,5.83497,63000000.0
2006-08-25 11:20:00,5.8348,5.83627,5.83393,5.83517,76000000.0
2006-08-25 11:25:00,5.83355,5.83522,5.83346,5.83486,64000000.0
2006-08-25 11:30:00,5.8343,5.83534,5.83317,5.83489,74000000.0
2006-08-25 11:35:00,5.83434,5.83541,5.83333,5.83463,60000000.0
2006-08-25 11:40:00,5.83529,5.83652,5.83409,5.8347,64000000.0
2006-08-25 11:45:00,5.83587,5.83676,5.83462,5.83479,62000000.0
2006-08-25 11:50:00,5.83508,5.83705,5.8346,5.83705,68000000.0
2006-08-25 11:55:00,5.83698,5.83837,5.83604,5.83835,52000000.0
2006-08-25 12:00:00,5.83835,5.83835,5.83575,5.83575,63000000.0
2006-08-25 12:05:00,5.83546,5.83707,5.83396,5.83524,61000000.0
2006-08-25 12:10:00,5.83425,5.83568,5.83301,5.83568,63000000.0
2006-08-25 12:15:00,5.83444,5.83593,5.83363,5.8343,56000000.0
2006-08-25 12:20:00,5.83592,5.83679,5.83522,5.83573,70000000.0
2006-08-25 12:25:00,5.83607,5.83861,5.83535,5.83815,57000000.0
2006-08-25 12:30:00,5.83861,5.83866,5.83636,5.83792,61000000.0
2006-08-25 12:35:00,5.83778,5.83835,5.8347,5.83613,64000000.0
2006-08-25 12:40:00,5.83606,5.83744,5.83532,5.83579,70000000.0
2006-08-25 12:45:00,5.83565,5.83713,5.83369,5.8367,65000000.0
2006-08-25 12:50:00,5.83651,5.83765,5.83533,5.83533,66000000.0
2006-08-25 12:55:00,5.83576,5.83747,5.83516,5.8372,62000000.0
2006-08-25 13:00:00,5.83716,5.83859,5.83559,5.83706,81000000.0
2006-08-25 13:05:00,5.83759,5.83777,5.83566,5.83644,77000000.0
2006-08-25 13:10:00,5.83663,5.83783,5.83538,5.83783,79000000.0
2006-08-25 13:15:00,5.83589,5.83792,5.83495,5.83643,63000000.0
2006-08-25 13:20:00,5.83658,5.83787,5.83606,5.83728,78000000.0
2006-08-25 13:25:00,5.8368,5.83991,5.83566,5.83911,62000000.0
2006-08-25 13:30:00,5.83875,5.83875,5.83559,5.83574,55000000.0
2006-08-25 13:35:00,5.836,5.83724,5.83486,5.836,65000000.0
2006-08-25 13:40:00,5.83667,5.83667,5.83411,5.83444,55000000.0
2006-08-25 13:45:00,5.83483,5.8368,5.8344,5.83673,64000000.0
2006-08-25 13:50:00,5.83629,5.83761,5.83555,5.83724,58000000.0
2006-08-25 13:55:00,5.83798,5.83829,5.83647,5.83694,59000000.0
2006-08-25 14:00:00,5.83657,5.83789,5.8356,5.83598,72000000.0
2006-08-25 14:05:00,5.83575,5.83786,5.83528,5.83665,60000000.0
2006-08-25 14:10:00,5.83647,5.83923,5.83577,5.8387,56000000.0
2006-08-25 14:15:00,5.84026,5.84149,5.83899,5.84135,76000000.0
2006-08-25 14:20:00,5.84189,5.84419,5.84063,5.843,52000000.0
2006-08-25 14:25:00,5.84314,5.84449,5.84136,5.84289,65000000.0
2006-08-25 14:30:00,5.84222,5.84349,5.84162,5.8421,60000000.0
2006-08-25 14:35:00,5.84146,5.84266,5.84043,5.84067,63000000.0
2006-08-25 14:40:00,5.84071,5.8422,5.84044,5.84101,77000000.0
2006-08-25 14:45:00,5.84069,5.84189,5.84034,5.84134,56000000.0
2006-08-25 14:50:00,5.84136,5.8418,5.83786,5.83787,60000000.0
2006-08-25 14:55:00,5.83842,5.83984,5.83783,5.83866,71000000.0
2006-08-25 15:00:00,5.83859,5.84214,5.83843,5.8415,76000000.0
2006-08-25 15:05:00,5.84088,5.84168,5.83913,5.84115,68000000.0
2006-08-25 15:10:00,5.84105,5.84157,5.83981,5.84016,61000000.0
2006-08-25 15:15:00,5.84054,5.84152,5.83884,5.83976,68000000.0
2006-08-25 15:20:00,5.83991,5.84159,5.83939,5.84028,59000000.0
2006-08-25 15:25:00,5.84046,5.8413,5.8395,5.84023,71000000.0
2006-08-25 15:30:00,5.84019,5.84192,5.83989,5.84192,68000000.0
2006-08-25 15:35:00,5.84193,5.84213,5.83941,5.83954,52000000.0
2006-08-25 15:40:00,5.84013,5.84154,5.83905,5.8396,62000000.0
2006-08-25 15:45:00,5.83949,5.84097,5.83893,5.84064,81000000.0
2006-08-25 15:50:00,5.83995,5.84085,5.83877,5.83945,75000000.0
2006-08-25 15:55:00,5.83977,5.84294,5.83856,5.84165,74000000.0
2006-08-25 16:00:00,5.84132,5.84149,5.83867,5.8391,61000000.0
2006-08-25 16:05:00,5.83948,5.8546,5.83948,5.85133,70000000.0
2006-08-25 16:10:00,5.85029,5.85653,5.85012,5.85576,64000000.0
2006-08-25 16:15:00,5.85602,5.85602,5.85194,5.85338,66000000.0
2006-08-25 16:20:00,5.85219,5.85477,5.85104,5.85357,65000000.0
2006-08-25 16:25:00,5.85383,5.85427,5.85072,5.85072,51000000.0
2006-08-25 16:30:00,5.85171,5.85322,5.85121,5.85282,53000000.0
2006-08-25 16:35:00,5.85288,5.85288,5.84762,5.84906,78000000.0
2006-08-25 16:40:00,5.84897,5.85123,5.84859,5.84949,86000000.0
2006-08-25 16:45:00,5.8492,5.85047,5.84643,5.84798,59000000.0
2006-08-25 16:50:00,5.84732,5.84789,5.84482,5.84646,66000000.0
2006-08-25 16:55:00,5.84691,5.84737,5.8451,5.84638,52000000.0
2006-08-25 17:00:00,5.84645,5.84728,5.84511,5.84696,62000000.0
2006-08-25 17:05:00,5.84665,5.84683,5.83687,5.83912,73000000.0
2006-08-25 17:10:00,5.84078,5.84109,5.83543,5.83628,57000000.0
2006-08-25 17:15:00,5.83385,5.83613,5.83188,5.83492,71000000.0
2006-08-25 17:20:00,5.83422,5.83656,5.83209,5.83511,55000000.0
2006-08-25 17:25:00,5.83483,5.83497,5.83219,5.8329,62000000.0
2006-08-25 17:30:00,5.83296,5.83457,5.83123,5.8337,63000000.0
2006-08-25 17:35:00,5.83393,5.83618,5.83393,5.8351,64000000.0
2006-08-25 17:40:00,5.83618,5.83981,5.8346,5.83865,76000000.0
2006-08-25 17:45:00,5.83919,5.83949,5.83649,5.83774,60000000.0
2006-08-25 17:50:00,5.83718,5.83917,5.83609,5.83685,86000000.0
2006-08-25 17:55:00,5.83753,5.84066,5.83561,5.83719,66000000.0
2006-08-25 18:00:00,5.83673,5.84077,5.83673,5.83832,72000000.0
2006-08-25 18:05:00,5.83863,5.84174,5.83727,5.8394,73000000.0
2006-08-25 18:10:00,5.83873,5.84281,5.83815,5.84186,58000000.0
2006-08-25 18:15:00,5.84167,5.84297,5.84,5.84077,61000000.0
2006-08-25 18:20:00,5.8406,5.84134,5.83808,5.8398,63000000.0
2006-08-25 18:25:00,5.84013,5.84046,5.83783,5.83874,67000000.0
2006-08-25 18:30:00,5.83895,5.84245,5.83804,5.8401,65000000.0
2006-08-25 18:35:00,5.84084,5.84318,5.84039,5.84185,76000000.0
2006-08-25 18:40:00,5.84157,5.84343,5.84043,5.84281,67000000.0
2006-08-25 18:45:00,5.84214,5.84289,5.84021,5.84072,66000000.0
2006-08-25 18:50:00,5.8415,5.84355,5.84014,5.84116,63000000.0
2006-08-25 18:55:00,5.84112,5.84323,5.84066,5.84318,71000000.0
2006-08-25 19:00:00,5.84352,5.84402,5.84166,5.84402,70000000.0
2006-08-25 19:05:00,5.84447,5.84452,5.84164,5.84189,76000000.0
2006-08-25 19:10:00,5.84201,5.84301,5.84067,5.84162,68000000.0
2006-08-25 19:15:00,5.84192,5.84277,5.84078,5.8422,61000000.0
2006-08-25 19:20:00,5.84174,5.8431,5.84065,5.84187,72000000.0
2006-08-25 19:25:00,5.84161,5.84278,5.84034,5.84047,62000000.0
2006-08-25 19:30:00,5.84042,5.84202,5.83979,5.84104,66000000.0
2006-08-25 19:35:00,5.84083,5.84233,5.84044,5.84127,63000000.0
2006-08-25 19:40:00,5.84136,5.843,5.84062,5.84154,70000000.0
2006-08-25 19:45:00,5.84156,5.84308,5.84077,5.842,70000000.0
2006-08-25 19:50:00,5.84206,5.84368,5.84016,5.84368,71000000.0
2006-08-25 19:55:00,5.84302,5.84349,5.84152,5.84221,68000000.0
2006-08-25 20:00:00,5.8421,5.84283,5.84019,5.84191,67000000.0
2006-08-25 20:05:00,5.84251,5.84278,5.84018,5.84171,65000000.0
2006-08-25 20:10:00,5.84094,5.84243,5.8398,5.84153,66000000.0
2006-08-25 20:15:00,5.84124,5.84235,5.83909,5.84108,64000000.0
2006-08-25 20:20:00,5.8406,5.84283,5.83989,5.84129,65000000.0
2006-08-25 20:25:00,5.84198,5.84214,5.83987,5.84065,63000000.0
2006-08-25 20:30:00,5.84001,5.84145,5.83905,5.8413,59000000.0
2006-08-25 20:35:00,5.84086,5.84099,5.83894,5.83906,70000000.0
2006-08-25 20:40:00,5.83963,5.8433,5.83943,5.84088,89000000.0
2006-08-25 20:45:00,5.83973,5.8408,5.83854,5.83863,67000000.0
2006-08-25 20:50:00,5.83874,5.83973,5.83801,5.83929,62000000.0
2006-08-25 20:55:00,5.8396,5.84113,5.83866,5.83955,65000000.0
2006-08-25 21:00:00,5.83977,5.84064,5.83806,5.83831,72000000.0
2006-08-25 21:05:00,5.83847,5.84171,5.83834,5.83984,66000000.0
2006-08-25 21:10:00,5.8396,5.8415,5.8396,5.84043,62000000.0
2006-08-25 21:15:00,5.84057,5.84229,5.8394,5.84177,68000000.0
2006-08-25 21:20:00,5.84118,5.84219,5.839,5.839,52000000.0
2006-08-25 21:25:00,5.83923,5.84193,5.83918,5.84059,58000000.0
2006-08-25 21:30:00,5.84064,5.84261,5.84027,5.84097,59000000.0
2006-08-25 21:35:00,5.84107,5.84224,5.83974,5.84161,88000000.0
2006-08-25 21:40:00,5.84135,5.84277,5.84054,5.84177,65000000.0
2006-08-25 21:45:00,5.84128,5.84225,5.84031,5.84187,62000000.0
2006-08-25 21:50:00,5.84218,5.84294,5.84065,5.84238,62000000.0
2006-08-25 21:55:00,5.84238,5.84353,5.8411,5.84263,72000000.0
2006-08-25 22:00:00,5.8418,5.8434,5.84133,5.84205,79000000.0
2006-08-25 22:05:00,5.8417,5.84424,5.84113,5.84333,67000000.0
2006-08-25 22:10:00,5.84357,5.84381,5.8416,5.84296,64000000.0
2006-08-25 22:15:00,5.84339,5.84423,5.84174,5.84303,69000000.0
2006-08-25 22:20:00,5.84316,5.84433,5.84203,5.84249,69000000.0
2006-08-25 22:25:00,5.84223,5.84407,5.84222,5.84319,63000000.0
2006-08-25 22:30:00,5.84295,5.84417,5.8424,5.84368,60000000.0
2006-08-25 22:35:00,5.8432,5.84438,5.84233,5.84363,56000000.0
2006-08-25 22:40:00,5.84375,5.84416,5.84156,5.84269,63000000.0
2006-08-25 22:45:00,5.84325,5.84446,5.84273,5.84304,68000000.0
2006-08-25 22:50:00,5.84215,5.84388,5.84141,5.84318,70000000.0
2006-08-25 22:55:00,5.8432,5.84466,5.84253,5.84405,64000000.0
2006-08-28 02:00:00,5.83942,5.84146,5.83894,5.83938,69000000.0
2006-08-28 02:05:00,5.83886,5.84144,5.83869,5.8405,73000000.0
2006-08-28 02:10:00,5.84013,5.8418,5.83947,5.83998,74000000.0
2006-08-28 02:15:00,5.84021,5.84148,5.83996,5.84145,70000000.0
2006-08-28 02:20:00,5.841,5.84103,5.83729,5.83907,74000000.0
2006-08-28 02:25:00,5.83887,5.83905,5.83692,5.83721,59000000.0
2006-08-28 02:30:00,5.83691,5.83909,5.83675,5.83723,64000000.0
2006-08-28 02:35:00,5.83691,5.83857,5.83658,5.83744,71000000.0
2006-08-28 02:40:00,5.83731,5.83843,5.83533,5.83603,69000000.0
2006-08-28 02:45:00,5.83598,5.8376,5.83524,5.83749,69000000.0
2006-08-28 02:50:00,5.83563,5.83726,5.8348,5.83591,66000000.0
2006-08-28 02:55:00,5.83616,5.83616,5.83438,5.83461,65000000.0
2006-08-28 03:00:00,5.83438,5.83712,5.83438,5.83465,67000000.0
2006-08-28 03:05:00,5.83477,5.8373,5.83407,5.83407,68000000.0
2006-08-28 03:10:00,5.83433,5.83567,5.83395,5.83549,80000000.0
2006-08-28 03:15:00,5.83534,5.8359,5.83373,5.83507,50000000.0
2006-08-28 03:20:00,5.83472,5.83591,5.83412,5.8348,62000000.0
2006-08-28 03:25:00,5.83548,5.83599,5.83423,5.83423,71000000.0
2006-08-28 03:30:00,5.83455,5.83641,5.8345,5.83553,68000000.0
2006-08-28 03:35:00,5.83506,5.83596,5.83392,5.83392,60000000.0
2006-08-28 03:40:00,5.83438,5.83588,5.83384,5.83588,82000000.0
2006-08-28 03:45:00,5.83551,5.83551,5.83263,5.83281,53000000.0
2006-08-28 03:50:00,5.83289,5.83433,5.83201,5.83284,74000000.0
2006-08-28 03:55:00,5.83318,5.83509,5.83232,5.83509,63000000.0
2006-08-28 04:00:00,5.83489,5.83515,5.83335,5.83424,70000000.0
2006-08-28 04:05:00,5.83422,5.83502,5.83305,5.83369,66000000.0
2006-08-28 04:10:00,5.83409,5.83519,5.83303,5.83401,77000000.0
2006-08-28 04:15:00,5.8342,5.83552,5.83377,5.83484,57000000.0
2006-08-28 04:20:00,5.83561,5.83643,5.83437,5.83443,62000000.0
2006-08-28 04:25:00,5.83517,5.83555,5.83323,5.83475,53000000.0
2006-08-28 04:30:00,5.83423,5.83462,5.83191,5.83271,66000000.0
2006-08-28 04:35:00,5.83261,5.83467,5.83225,5.83291,64000000.0
2006-08-28 04:40:00,5.83297,5.83391,5.83135,5.83314,54000000.0
2006-08-28 04:45:00,5.83383,5.83383,5.83155,5.83228,63000000.0
2006-08-28 04:50:00,5.83385,5.83385,5.8309,5.83286,71000000.0
2006-08-28 04:55:00,5.83224,5.83392,5.83211,5.83285,65000000.0
2006-08-28 05:00:00,5.83254,5.83427,5.83218,5.83221,62000000.0
2006-08-28 05:05:00,5.83349,5.83418,5.83213,5.83243,72000000.0
2006-08-28 05:10:00,5.83287,5.83354,5.83169,5.83306,59000000.0
2006-08-28 05:15:00,5.83287,5.83349,5.83183,5.83278,67000000.0
2006-08-28 05:20:00,5.83271,5.83325,5.83126,5.83258,79000000.0
2006-08-28 05:25:00,5.83115,5.83209,5.82373,5.8246,66000000.0
2006-08-28 05:30:00,5.8239,5.82545,5.82053,5.82316,76000000.0
2006-08-28 05:35:00,5.8232,5.82507,5.82244,5.82354,78000000.0
2006-08-28 05:40:00,5.82368,5.82467,5.82266,5.82297,61000000.0
2006-08-28 05:45:00,5.82319,5.82666,5.82319,5.82552,77000000.0
2006-08-28 05:50:00,5.82555,5.82645,5.82451,5.8256,62000000.0
2006-08-28 05:55:00,5.8257,5.82635,5.82307,5.8238,70000000.0
2006-08-28 06:00:00,5.82296,5.82461,5.82238,5.82424,77000000.0
2006-08-28 06:05:00,5.82463,5.82482,5.82173,5.82433,81000000.0
2006-08-28 06:10:00,5.82362,5.8254,5.82225,5.82346,73000000.0
2006-08-28 06:15:00,5.82381,5.82638,5.82381,5.82473,69000000.0
2006-08-28 06:20:00,5.82505,5.82817,5.82495,5.82771,68000000.0
2006-08-28 06:25:00,5.82716,5.82835,5.82526,5.8264,71000000.0
2006-08-28 06:30:00,5.8259,5.82693,5.82518,5.82518,58000000.0
2006-08-28 06:35:00,5.82486,5.82659,5.82311,5.82526,72000000.0
2006-08-28 06:40:00,5.82495,5.82588,5.82368,5.82404,71000000.0
2006-08-28 06:45:00,5.82393,5.82569,5.82353,5.8253,69000000.0
2006-08-28 06:50:00,5.82438,5.82584,5.82342,5.82429,56000000.0
2006-08-28 06:55:00,5.82441,5.82534,5.82306,5.82401,64000000.0
2006-08-28 07:00:00,5.82418,5.82456,5.82157,5.82168,58000000.0
2006-08-28 07:05:00,5.82237,5.82322,5.82097,5.82252,59000000.0
2006-08-28 07:10:00,5.82286,5.82466,5.82242,5.82375,82000000.0
2006-08-28 07:15:00,5.82307,5.82483,5.82206,5.82453,80000000.0
2006-08-28 07:20:00,5.82429,5.82526,5.8228,5.82373,76000000.0
2006-08-28 07:25:00,5.82349,5.8248,5.82254,5.82334,78000000.0
2006-08-28 07:30:00,5.82263,5.82359,5.82117,5.82306,61000000.0
2006-08-28 07:35:00,5.82313,5.82389,5.82171,5.82272,63000000.0
2006-08-28 07:40:00,5.82256,5.8237,5.822,5.82312,55000000.0
2006-08-28 07:45:00,5.82352,5.82454,5.82224,5.82448,59000000.0
2006-08-28 07:50:00,5.82469,5.82519,5.82289,5.82501,67000000.0
2006-08-28 07:55:00,5.82488,5.8251,5.82316,5.8251,62000000.0
2006-08-28 08:00:00,5.82519,5.82662,5.82379,5.82482,65000000.0
2006-08-28 08:05:00,5.825,5.82554,5.82351,5.82524,73000000.0
2006-08-28 08:10:00,5.82451,5.8256,5.82305,5.82489,58000000.0
2006-08-28 08:15:00,5.82433,5.82595,5.82314,5.82595,59000000.0
2006-08-28 08:20:00,5.82534,5.82656,5.82484,5.82609,64000000.0
2006-08-28 08:25:00,5.82622,5.82775,5.82483,5.82695,56000000.0
2006-08-28 08:30:00,5.82759,5.82833,5.82553,5.82653,62000000.0
2006-08-28 08:35:00,5.82642,5.82705,5.82528,5.82629,56000000.0
2006-08-28 08:40:00,5.82709,5.82745,5.82538,5.82666,58000000.0
2006-08-28 08:45:00,5.82588,5.82726,5.82497,5.82506,76000000.0
2006-08-28 08:50:00,5.82508,5.82619,5.82406,5.82552,81000000.0
2006-08-28 08:55:00,5.82537,5.82553,5.82315,5.82401,70000000.0
2006-08-28 09:00:00,5.8234,5.82401,5.82147,5.82271,62000000.0
2006-08-28 09:05:00,5.82311,5.82522,5.82299,5.82478,66000000.0
2006-08-28 09:10:00,5.82448,5.8254,5.82299,5.82371,67000000.0
2006-08-28 09:15:00,5.82326,5.82457,5.82223,5.8223,72000000.0
2006-08-28 09:20:00,5.82266,5.824,5.82119,5.82241,74000000.0
2006-08-28 09:25:00,5.82219,5.82219,5.81563,5.8172,68000000.0
2006-08-28 09:30:00,5.81702,5.8179,5.81546,5.81786,69000000.0
2006-08-28 09:35:00,5.81779,5.82,5.8172,5.8178,85000000.0
2006-08-28 09:40:00,5.81793,5.82039,5.81791,5.81939,74000000.0
2006-08-28 09:45:00,5.81994,5.82046,5.81779,5.81829,76000000.0
2006-08-28 09:50:00,5.81848,5.81966,5.81798,5.81894,74000000.0
2006-08-28 09:55:00,5.819,5.81987,5.81807,5.81962,68000000.0
2006-08-28 10:00:00,5.81969,5.82007,5.81741,5.81876,75000000.0
2006-08-28 10:05:00,5.81808,5.81857,5.81634,5.81789,50000000.0
2006-08-28 10:10:00,5.81701,5.81971,5.81701,5.81886,70000000.0
2006-08-28 10:15:00,5.8192,5.8208,5.81813,5.82033,74000000.0
2006-08-28 10:20:00,5.82105,5.82194,5.8199,5.82051,60000000.0
2006-08-28 10:25:00,5.82065,5.823,5.82033,5.82187,60000000.0
2006-08-28 10:30:00,5.8219,5.82291,5.82053,5.8215,57000000.0
2006-08-28 10:35:00,5.82138,5.82193,5.81981,5.82083,72000000.0
2006-08-28 10:40:00,5.82014,5.82026,5.81808,5.82008,62000000.0
2006-08-28 10:45:00,5.82007,5.82069,5.8185,5.81878,55000000.0
2006-08-28 10:50:00,5.81857,5.81952,5.81572,5.81678,72000000.0
2006-08-28 10:55:00,5.81543,5.81731,5.81543,5.81717,49000000.0
2006-08-28 11:00:00,5.81633,5.81825,5.81603,5.81693,61000000.0
2006-08-28 11:05:00,5.81746,5.81878,5.81671,5.81794,71000000.0
2006-08-28 11:10:00,5.81771,5.81862,5.81599,5.8185,67000000.0
2006-08-28 11:15:00,5.81848,5.82016,5.81784,5.81901,63000000.0
2006-08-28 11:20:00,5.81922,5.82076,5.81828,5.81991,76000000.0
2006-08-28 11:25:00,5.82125,5.82125,5.81768,5.81943,64000000.0
2006-08-28 11:30:00,5.82096,5.82096,5.81743,5.81786,74000000.0
2006-08-28 11:35:00,5.81765,5.8187,5.8166,5.81852,60000000.0
2006-08-28 11:40:00,5.81796,5.81851,5.81689,5.81809,64000000.0
2006-08-28 11:45:00,5.81793,5.81867,5.81582,5.81645,62000000.0
2006-08-28 11:50:00,5.81782,5.81782,5.81559,5.81559,68000000.0
2006-08-28 11:55:00,5.81589,5.81771,5.81569,5.81686,52000000.0
2006-08-28 12:00:00,5.81747,5.81778,5.81602,5.81776,63000000.0
2006-08-28 12:05:00,5.81764,5.81794,5.81648,5.81695,61000000.0
2006-08-28 12:10:00,5.81651,5.81827,5.81651,5.81786,63000000.0
2006-08-28 12:15:00,5.81793,5.81859,5.81668,5.81812,56000000.0
2006-08-28 12:20:00,5.81794,5.81805,5.81609,5.81774,70000000.0
2006-08-28 12:25:00,5.81846,5.81882,5.817,5.81782,57000000.0
2006-08-28 12:30:00,5.81807,5.81851,5.81588,5.81707,61000000.0
2006-08-28 12:35:00,5.81602,5.81672,5.81461,5.81629,64000000.0
2006-08-28 12:40:00,5.81584,5.8167,5.8147,5.81503,70000000.0
2006-08-28 12:45:00,5.81421,5.81564,5.81321,5.81455,65000000.0
2006-08-28 12:50:00,5.81369,5.81627,5.81296,5.81418,66000000.0
2006-08-28 12:55:00,5.81455,5.81699,5.81401,5.81699,62000000.0
2006-08-28 13:00:00,5.8174,5.81894,5.81532,5.81894,81000000.0
2006-08-28 13:05:00,5.81912,5.81968,5.81714,5.81772,77000000.0
2006-08-28 13:10:00,5.818,5.81839,5.81592,5.81785,79000000.0
2006-08-28 13:15:00,5.81732,5.81846,5.81581,5.81642,63000000.0
2006-08-28 13:20:00,5.81788,5.81872,5.81641,5.81827,78000000.0
2006-08-28 13:25:00,5.81833,5.8209,5.81708,5.82013,62000000.0
2006-08-28 13:30:00,5.81974,5.82116,5.81907,5.81907,55000000.0
2006-08-28 13:35:00,5.81994,5.82153,5.81823,5.81846,65000000.0
2006-08-28 13:40:00,5.81908,5.8206,5.81737,5.81798,55000000.0
2006-08-28 13:45:00,5.81825,5.81948,5.81768,5.81923,64000000.0
2006-08-28 13:50:00,5.81893,5.81932,5.81787,5.81932,58000000.0
2006-08-28 13:55:00,5.81956,5.82194,5.81841,5.82133,59000000.0
2006-08-28 14:00:00,5.82112,5.82135,5.81932,5.82023,72000000.0
2006-08-28 14:05:00,5.82039,5.82039,5.81757,5.81757,60000000.0
2006-08-28 14:10:00,5.81758,5.82199,5.81738,5.82199,56000000.0
2006-08-28 14:15:00,5.82317,5.8245,5.82148,5.82356,76000000.0
2006-08-28 14:20:00,5.82161,5.8237,5.82122,5.82136,52000000.0
2006-08-28 14:25:00,5.82175,5.82327,5.82037,5.82194,65000000.0
2006-08-28 14:30:00,5.8213,5.82271,5.81986,5.82188,60000000.0
2006-08-28 14:35:00,5.82102,5.82238,5.81947,5.82043,63000000.0
2006-08-28 14:40:00,5.82035,5.82198,5.81966,5.82049,77000000.0
2006-08-28 14:45:00,5.82037,5.82189,5.81951,5.82128,56000000.0
2006-08-28 14:50:00,5.82006,5.82213,5.81808,5.81878,60000000.0
2006-08-28 14:55:00,5.81898,5.82261,5.81898,5.8211,71000000.0
2006-08-28 15:00:00,5.82072,5.82292,5.8195,5.82292,76000000.0
2006-08-28 15:05:00,5.82187,5.82372,5.82081,5.82198,68000000.0
2006-08-28 15:10:00,5.82217,5.82321,5.8207,5.82172,61000000.0
2006-08-28 15:15:00,5.82174,5.82358,5.8215,5.82236,68000000.0
2006-08-28 15:20:00,5.8224,5.82285,5.82088,5.82206,59000000.0
2006-08-28 15:25:00,5.82103,5.82309,5.82074,5.82124,71000000.0
2006-08-28 15:30:00,5.82094,5.82252,5.82009,5.82009,68000000.0
2006-08-28 15:35:00,5.81986,5.82168,5.81923,5.82021,52000000.0
2006-08-28 15:40:00,5.82175,5.82179,5.81984,5.82101,62000000.0
2006-08-28 15:45:00,5.82088,5.82124,5.8187,5.81942,81000000.0
2006-08-28 15:50:00,5.81809,5.8193,5.81669,5.81765,75000000.0
2006-08-28 15:55:00,5.81818,5.81863,5.81631,5.81863,74000000.0
2006-08-28 16:00:00,5.81825,5.81855,5.81627,5.81674,61000000.0
2006-08-28 16:05:00,5.81703,5.81934,5.81598,5.81734,70000000.0
2006-08-28 16:10:00,5.81753,5.81915,5.81589,5.81852,64000000.0
2006-08-28 16:15:00,5.81789,5.82054,5.8163,5.81836,66000000.0
2006-08-28 16:20:00,5.81746,5.81845,5.8161,5.81813,65000000.0
2006-08-28 16:25:00,5.81815,5.81869,5.81652,5.81764,51000000.0
2006-08-28 16:30:00,5.81848,5.82055,5.81737,5.81873,53000000.0
2006-08-28 16:35:00,5.81866,5.82195,5.81712,5.82123,78000000.0
2006-08-28 16:40:00,5.82212,5.82488,5.82169,5.82277,86000000.0
2006-08-28 16:45:00,5.82243,5.82386,5.82146,5.82263,59000000.0
2006-08-28 16:50:00,5.82278,5.82723,5.82147,5.8257,66000000.0
2006-08-28 16:55:00,5.82558,5.82729,5.82467,5.82663,52000000.0
2006-08-28 17:00:00,5.82674,5.82817,5.82559,5.82674,62000000.0
2006-08-28 17:05:00,5.82761,5.83021,5.82586,5.83021,73000000.0
2006-08-28 17:10:00,5.82972,5.83034,5.82832,5.82917,57000000.0
2006-08-28 17:15:00,5.83044,5.83044,5.82782,5.82881,71000000.0
2006-08-28 17:20:00,5.8289,5.82988,5.82773,5.82784,55000000.0
2006-08-28 17:25:00,5.82784,5.83032,5.82744,5.82889,62000000.0
2006-08-28 17:30:00,5.82889,5.83054,5.82848,5.82849,63000000.0
2006-08-28 17:35:00,5.82878,5.83119,5.82862,5.83044,64000000.0
2006-08-28 17:40:00,5.8308,5.83133,5.82914,5.83063,76000000.0
2006-08-28 17:45:00,5.83031,5.83155,5.82875,5.82948,60000000.0
2006-08-28 17:50:00,5.82897,5.83021,5.82711,5.82846,86000000.0
2006-08-28 17:55:00,5.82849,5.83061,5.82849,5.82994,66000000.0
2006-08-28 18:00:00,5.82965,5.8314,5.82756,5.82921,72000000.0
2006-08-28 18:05:00,5.82916,5.83016,5.82806,5.82915,73000000.0
2006-08-28 18:10:00,5.82944,5.82944,5.82745,5.82823,58000000.0
2006-08-28 18:15:00,5.82803,5.82819,5.82609,5.82633,61000000.0
2006-08-28 18:20:00,5.82614,5.82849,5.8246,5.8246,63000000.0
2006-08-28 18:25:00,5.82506,5.82567,5.82304,5.82417,67000000.0
2006-08-28 18:30:00,5.8245,5.82527,5.82317,5.82394,65000000.0
2006-08-28 18:35:00,5.82468,5.82619,5.82314,5.82585,76000000.0
2006-08-28 18:40:00,5.82551,5.82685,5.82408,5.82592,67000000.0
2006-08-28 18:45:00,5.82585,5.82809,5.8256,5.82728,66000000.0
2006-08-28 18:50:00,5.82768,5.8278,5.82524,5.82615,63000000.0
2006-08-28 18:55:00,5.82597,5.82805,5.82597,5.82691,71000000.0
2006-08-28 19:00:00,5.82695,5.82702,5.82497,5.82497,70000000.0
2006-08-28 19:05:00,5.82518,5.82753,5.82495,5.82644,76000000.0
2006-08-28 19:10:00,5.82691,5.82885,5.82691,5.82761,68000000.0
2006-08-28 19:15:00,5.82751,5.82919,5.8269,5.82859,61000000.0
2006-08-28 19:20:00,5.82762,5.82847,5.82661,5.82661,72000000.0
2006-08-28 19:25:00,5.82621,5.82868,5.82577,5.82766,62000000.0
2006-08-28 19:30:00,5.82766,5.82869,5.82672,5.82869,66000000.0
2006-08-28 19:35:00,5.82851,5.82879,5.8273,5.82814,63000000.0
2006-08-28 19:40:00,5.8281,5.82863,5.82688,5.82808,70000000.0
2006-08-28 19:45:00,5.82797,5.82852,5.82687,5.82737,70000000.0
2006-08-28 19:50:00,5.82753,5.82817,5.825,5.82568,71000000.0
2006-08-28 19:55:00,5.82516,5.82693,5.82455,5.82617,68000000.0
2006-08-28 20:00:00,5.82609,5.82669,5.82393,5.82587,67000000.0
2006-08-28 20:05:00,5.82645,5.82744,5.82451,5.82555,65000000.0
2006-08-28 20:10:00,5.82582,5.8267,5.82471,5.82553,66000000.0
2006-08-28 20:15:00,5.82551,5.82658,5.8245,5.82657,64000000.0
2006-08-28 20:20:00,5.82662,5.82739,5.82453,5.82545,65000000.0
2006-08-28 20:25:00,5.82515,5.82535,5.82397,5.82492,63000000.0
2006-08-28 20:30:00,5.825,5.82637,5.8244,5.82541,59000000.0
2006-08-28 20:35:00,5.8255,5.82642,5.82429,5.82553,70000000.0
2006-08-28 20:40:00,5.82656,5.82768,5.82454,5.82657,89000000.0
2006-08-28 20:45:00,5.82657,5.82837,5.82569,5.82778,67000000.0
2006-08-28 20:50:00,5.82696,5.828,5.82617,5.82618,62000000.0
2006-08-28 20:55:00,5.82595,5.82799,5.82544,5.82785,65000000.0
2006-08-28 21:00:00,5.82906,5.83023,5.82607,5.82811,72000000.0
2006-08-28 21:05:00,5.82788,5.82801,5.82533,5.8266,66000000.0
2006-08-28 21:10:00,5.82681,5.82798,5.82621,5.82663,62000000.0
2006-08-28 21:15:00,5.82665,5.82794,5.82464,5.82482,68000000.0
2006-08-28 21:20:00,5.82472,5.82901,5.82472,5.82844,52000000.0
2006-08-28 21:25:00,5.82793,5.82867,5.82565,5.82698,58000000.0
2006-08-28 21:30:00,5.82636,5.82739,5.82555,5.82735,59000000.0
2006-08-28 21:35:00,5.82748,5.82886,5.82647,5.82697,88000000.0
2006-08-28 21:40:00,5.8268,5.82844,5.82616,5.82616,65000000.0
2006-08-28 21:45:00,5.82617,5.82853,5.82617,5.82642,62000000.0
2006-08-28 21:50:00,5.82613,5.82875,5.82613,5.82744,62000000.0
2006-08-28 21:55:00,5.82698,5.8278,5.82499,5.82642,72000000.0
2006-08-28 22:00:00,5.82675,5.82772,5.82589,5.8263,79000000.0
2006-08-28 22:05:00,5.82612,5.82774,5.8257,5.82609,67000000.0
2006-08-28 22:10:00,5.82654,5.8283,5.82569,5.82575,64000000.0
2006-08-28 22:15:00,5.82634,5.82846,5.82634,5.82757,69000000.0
2006-08-28 22:20:00,5.82812,5.82861,5.82695,5.82728,69000000.0
2006-08-28 22:25:00,5.82684,5.82976,5.82661,5.82976,63000000.0
2006-08-28 22:30:00,5.83006,5.8309,5.82849,5.82902,60000000.0
2006-08-28 22:35:00,5.82899,5.83074,5.82832,5.82908,56000000.0
2006-08-28 22:40:00,5.82874,5.83004,5.82644,5.82739,63000000.0
2006-08-28 22:45:00,5.82759,5.83,5.82718,5.82718,68000000.0
2006-08-28 22:50:00,5.82733,5.83222,5.82713,5.83054,70000000.0
2006-08-28 22:55:00,5.83083,5.83282,5.82946,5.83111,64000000.0
2006-08-28 23:00:00,5.83131,5.83275,5.8301,5.83062,68000000.0
2006-08-28 23:05:00,5.83073,5.83289,5.8306,5.83215,60000000.0
2006-08-28 23:10:00,5.83215,5.83258,5.83072,5.83214,66000000.0
2006-08-28 23:15:00,5.83245,5.83276,5.83039,5.83199,65000000.0
2006-08-28 23:20:00,5.83218,5.83225,5.83004,5.83102,66000000.0
2006-08-28 23:25:00,5.8308,5.83226,5.82991,5.82991,64000000.0
2006-08-28 23:30:00,5.83012,5.83176,5.82925,5.82925,72000000.0
2006-08-28 23:35:00,5.82991,5.83155,5.82937,5.82992,62000000.0
2006-08-28 23:40:00,5.83004,5.83062,5.82843,5.82951,80000000.0
2006-08-28 23:45:00,5.82893,5.83037,5.82849,5.83037,76000000.0
2006-08-28 23:50:00,5.8298,5.83,5.82812,5.82866,67000000.0
2006-08-28 23:55:00,5.82937,5.82948,5.82742,5.82773,76000000.0
2006-08-29 00:00:00,5.82812,5.83037,5.82716,5.82832,70000000.0
2006-08-29 00:05:00,5.82799,5.82921,5.82766,5.8288,62000000.0
2006-08-29 00:10:00,5.82874,5.82971,5.82793,5.82872,63000000.0
2006-08-29 00:15:00,5.82837,5.82859,5.82815,5.82832,65000000.0
2006-08-29 00:20:00,5.82855,5.8306,5.828,5.82862,60000000.0
2006-08-29 00:25:00,5.82811,5.8296,5.82717,5.82731,66000000.0
2006-08-29 00:30:00,5.82786,5.82846,5.82706,5.8273,64000000.0
2006-08-29 00:35:00,5.82753,5.82786,5.82536,5.82569,80000000.0
2006-08-29 00:40:00,5.82566,5.82727,5.8248,5.82558,61000000.0
2006-08-29 00:45:00,5.82575,5.82657,5.82485,5.82512,63000000.0
2006-08-29 00:50:00,5.82512,5.82686,5.82453,5.82535,60000000.0
2006-08-29 00:55:00,5.8254,5.8264,5.82441,5.82487,66000000.0
2006-08-29 01:00:00,5.825,5.82664,5.82434,5.82466,63000000.0
2006-08-29 01:05:00,5.82609,5.82632,5.82411,5.8245,70000000.0
2006-08-29 01:10:00,5.82427,5.82642,5.82426,5.82466,55000000.0
2006-08-29 01:15:00,5.82436,5.82606,5.82436,5.82538,63000000.0
2006-08-29 01:20:00,5.82529,5.82683,5.82515,5.82596,59000000.0
2006-08-29 01:25:00,5.82593,5.82634,5.82427,5.82474,70000000.0
2006-08-29 01:30:00,5.82485,5.82696,5.82404,5.82566,68000000.0
2006-08-29 01:35:00,5.82547,5.82789,5.82547,5.82765,71000000.0
2006-08-29 01:40:00,5.82647,5.82743,5.82602,5.82671,72000000.0
2006-08-29 01:45:00,5.82722,5.82747,5.82574,5.82578,68000000.0
2006-08-29 01:50:00,5.8268,5.82727,5.82486,5.82592,67000000.0
2006-08-29 01:55:00,5.82573,5.82635,5.82481,5.82614,61000000.0
2006-08-29 02:00:00,5.82625,5.82732,5.82549,5.82641,69000000.0
2006-08-29 02:05:00,5.8264,5.8264,5.82402,5.82504,73000000.0
2006-08-29 02:10:00,5.8244,5.82516,5.82258,5.82331,74000000.0
2006-08-29 02:15:00,5.82347,5.82441,5.82223,5.82331,70000000.0
2006-08-29 02:20:00,5.82257,5.82416,5.82166,5.82261,74000000.0
2006-08-29 02:25:00,5.82349,5.82399,5.82157,5.82188,59000000.0
2006-08-29 02:30:00,5.82192,5.82314,5.8209,5.82246,64000000.0
2006-08-29 02:35:00,5.82257,5.8228,5.81836,5.8184,71000000.0
2006-08-29 02:40:00,5.81829,5.81881,5.81705,5.81734,69000000.0
2006-08-29 02:45:00,5.81729,5.81877,5.81669,5.8177,69000000.0
2006-08-29 02:50:00,5.81737,5.81897,5.81633,5.81891,66000000.0
2006-08-29 02:55:00,5.81924,5.81942,5.81678,5.81723,65000000.0
2006-08-29 03:00:00,5.81831,5.81945,5.81726,5.81812,67000000.0
2006-08-29 03:05:00,5.81768,5.81944,5.81768,5.81789,68000000.0
2006-08-29 03:10:00,5.81785,5.81791,5.81751,5.81775,80000000.0
2006-08-29 03:15:00,5.81764,5.81793,5.81753,5.81775,50000000.0
2006-08-29 03:20:00,5.81772,5.8179,5.81755,5.81769,62000000.0
2006-08-29 03:25:00,5.81787,5.8179,5.81758,5.81765,71000000.0
2006-08-29 03:30:00,5.81773,5.81986,5.81762,5.81816,68000000.0
2006-08-29 03:35:00,5.81804,5.81934,5.81745,5.8191,60000000.0
2006-08-29 03:40:00,5.81858,5.81923,5.81721,5.81785,82000000.0
2006-08-29 03:45:00,5.81806,5.8184,5.8157,5.81632,53000000.0
2006-08-29 03:50:00,5.81614,5.81727,5.81425,5.8153,74000000.0
2006-08-29 03:55:00,5.81505,5.81629,5.81328,5.81484,63000000.0
2006-08-29 04:00:00,5.81422,5.81459,5.81276,5.81431,70000000.0
2006-08-29 04:05:00,5.81407,5.81511,5.81308,5.81456,66000000.0
2006-08-29 04:10:00,5.81461,5.81551,5.81287,5.81451,77000000.0
2006-08-29 04:15:00,5.81507,5.81638,5.81443,5.81539,57000000.0
2006-08-29 04:20:00,5.81518,5.81679,5.81408,5.81559,62000000.0
2006-08-29 04:25:00,5.81574,5.81633,5.81471,5.81599,53000000.0
2006-08-29 04:30:00,5.81599,5.81648,5.81468,5.81558,66000000.0
2006-08-29 04:35:00,5.81544,5.81617,5.81429,5.81437,64000000.0
2006-08-29 04:40:00,5.81451,5.8158,5.81363,5.81399,54000000.0
2006-08-29 04:45:00,5.81475,5.81567,5.81419,5.8147,63000000.0
2006-08-29 04:50:00,5.8148,5.81522,5.81369,5.81369,71000000.0
2006-08-29 04:55:00,5.81374,5.81516,5.81323,5.81378,65000000.0
2006-08-29 05:00:00,5.81402,5.81496,5.81335,5.81352,62000000.0
2006-08-29 05:05:00,5.81378,5.81466,5.8133,5.81408,72000000.0
2006-08-29 05:10:00,5.8135,5.81426,5.81186,5.81243,59000000.0
2006-08-29 05:15:00,5.8126,5.81384,5.81152,5.81275,67000000.0
2006-08-29 05:20:00,5.8132,5.81525,5.81315,5.81355,79000000.0
2006-08-29 05:25:00,5.81415,5.81611,5.8133,5.81484,66000000.0
2006-08-29 05:30:00,5.81475,5.81647,5.81475,5.81502,76000000.0
2006-08-29 05:35:00,5.81468,5.81594,5.8137,5.81401,78000000.0
2006-08-29 05:40:00,5.81416,5.8154,5.81353,5.81408,61000000.0
2006-08-29 05:45:00,5.8143,5.81559,5.81395,5.81448,77000000.0
2006-08-29 05:50:00,5.81483,5.81544,5.81354,5.81443,62000000.0
2006-08-29 05:55:00,5.815,5.81531,5.81314,5.81335,70000000.0
2006-08-29 06:00:00,5.81388,5.81418,5.81231,5.81351,77000000.0
2006-08-29 06:05:00,5.81265,5.81317,5.81129,5.81146,81000000.0
2006-08-29 06:10:00,5.81136,5.81289,5.81057,5.81114,73000000.0
2006-08-29 06:15:00,5.81119,5.81301,5.80983,5.81241,69000000.0
2006-08-29 06:20:00,5.81318,5.81318,5.81112,5.81177,68000000.0
2006-08-29 06:25:00,5.81208,5.8125,5.8104,5.81092,71000000.0
2006-08-29 06:30:00,5.8116,5.81194,5.80899,5.80946,58000000.0
2006-08-29 06:35:00,5.80914,5.81211,5.80767,5.81117,72000000.0
2006-08-29 06:40:00,5.81126,5.8124,5.81002,5.81146,71000000.0
2006-08-29 06:45:00,5.81148,5.8118,5.81003,5.81075,69000000.0
2006-08-29 06:50:00,5.81061,5.81113,5.80836,5.81025,56000000.0
2006-08-29 06:55:00,5.81011,5.81234,5.80956,5.81136,64000000.0
2006-08-29 07:00:00,5.8112,5.81321,5.811,5.81169,58000000.0
2006-08-29 07:05:00,5.81251,5.81258,5.81029,5.81131,59000000.0
2006-08-29 07:10:00,5.81116,5.81228,5.80953,5.81228,82000000.0
2006-08-29 07:15:00,5.81229,5.81307,5.81108,5.81156,80000000.0
2006-08-29 07:20:00,5.81211,5.81304,5.81043,5.81291,76000000.0
2006-08-29 07:25:00,5.81308,5.81308,5.80955,5.81091,78000000.0
2006-08-29 07:30:00,5.81105,5.81138,5.80925,5.80989,61000000.0
2006-08-29 07:35:00,5.8102,5.81159,5.80942,5.81056,63000000.0
2006-08-29 07:40:00,5.81061,5.81695,5.81001,5.81194,55000000.0
2006-08-29 07:45:00,5.81191,5.81419,5.811,5.81329,59000000.0
2006-08-29 07:50:00,5.81315,5.81496,5.81256,5.81451,67000000.0
2006-08-29 07:55:00,5.81561,5.81618,5.81,5.81059,62000000.0
2006-08-29 08:00:00,5.81165,5.81462,5.81142,5.81404,65000000.0
2006-08-29 08:05:00,5.81415,5.81459,5.81233,5.81459,73000000.0
2006-08-29 08:10:00,5.81403,5.81477,5.81174,5.8125,58000000.0
2006-08-29 08:15:00,5.81231,5.81309,5.80899,5.80899,59000000.0
2006-08-29 08:20:00,5.81022,5.81122,5.80892,5.81002,64000000.0
2006-08-29 08:25:00,5.81011,5.81187,5.80977,5.81038,56000000.0
2006-08-29 08:30:00,5.81083,5.81322,5.80934,5.81274,62000000.0
2006-08-29 08:35:00,5.81267,5.81454,5.81158,5.81271,56000000.0
2006-08-29 08:40:00,5.81232,5.81463,5.81209,5.81323,58000000.0
2006-08-29 08:45:00,5.81436,5.81463,5.81167,5.81205,76000000.0
2006-08-29 08:50:00,5.81224,5.81272,5.81008,5.81105,81000000.0
2006-08-29 08:55:00,5.81154,5.81278,5.80976,5.81054,70000000.0
2006-08-29 09:00:00,5.81045,5.81087,5.80825,5.80944,62000000.0
2006-08-29 09:05:00,5.80993,5.81153,5.8091,5.81084,66000000.0
2006-08-29 09:10:00,5.81011,5.81149,5.80622,5.80695,67000000.0
2006-08-29 09:15:00,5.80756,5.80789,5.80514,5.80553,72000000.0
2006-08-29 09:20:00,5.80634,5.80922,5.80471,5.80869,74000000.0
2006-08-29 09:25:00,5.80879,5.80917,5.80704,5.80889,68000000.0
2006-08-29 09:30:00,5.81035,5.81098,5.80833,5.81057,69000000.0
2006-08-29 09:35:00,5.80994,5.81178,5.80898,5.81158,85000000.0
2006-08-29 09:40:00,5.81216,5.81246,5.81037,5.81203,74000000.0
2006-08-29 09:45:00,5.81197,5.81287,5.81082,5.81222,76000000.0
2006-08-29 09:50:00,5.81066,5.81177,5.80921,5.81024,74000000.0
2006-08-29 09:55:00,5.81048,5.81144,5.8089,5.80978,68000000.0
2006-08-29 10:00:00,5.81043,5.81141,5.80952,5.81044,75000000.0
2006-08-29 10:05:00,5.81135,5.81344,5.8108,5.81344,50000000.0
2006-08-29 10:10:00,5.81257,5.81312,5.80887,5.81018,70000000.0
2006-08-29 10:15:00,5.81088,5.81156,5.80873,5.81079,74000000.0
2006-08-29 10:20:00,5.81061,5.81091,5.80883,5.8106,60000000.0
2006-08-29 10:25:00,5.81034,5.81034,5.8067,5.80721,60000000.0
2006-08-29 10:30:00,5.80791,5.81116,5.80731,5.80979,57000000.0
2006-08-29 10:35:00,5.81168,5.81238,5.80961,5.81049,72000000.0
2006-08-29 10:40:00,5.8109,5.81235,5.81031,5.81194,62000000.0
2006-08-29 10:45:00,5.81234,5.81369,5.81073,5.81369,55000000.0
2006-08-29 10:50:00,5.81347,5.81567,5.81288,5.81458,72000000.0
2006-08-29 10:55:00,5.8144,5.81674,5.81415,5.81644,49000000.0
2006-08-29 11:00:00,5.81503,5.81656,5.81491,5.81563,61000000.0
2006-08-29 11:05:00,5.81608,5.81608,5.81411,5.8155,71000000.0
2006-08-29 11:10:00,5.8153,5.81577,5.81336,5.81427,67000000.0
2006-08-29 11:15:00,5.81407,5.81494,5.81231,5.8126,63000000.0
2006-08-29 11:20:00,5.81245,5.81837,5.81245,5.81803,76000000.0
2006-08-29 11:25:00,5.81794,5.81841,5.8161,5.81696,64000000.0
2006-08-29 11:30:00,5.81682,5.81706,5.81479,5.81651,74000000.0
2006-08-29 11:35:00,5.81642,5.81675,5.81461,5.81638,60000000.0
2006-08-29 11:40:00,5.81653,5.8186,5.81626,5.81796,64000000.0
2006-08-29 11:45:00,5.81739,5.81834,5.81625,5.81681,62000000.0
2006-08-29 11:50:00,5.81759,5.81932,5.81578,5.8185,68000000.0
2006-08-29 11:55:00,5.8188,5.8204,5.81782,5.81811,52000000.0
2006-08-29 12:00:00,5.81828,5.81997,5.81766,5.81868,63000000.0
2006-08-29 12:05:00,5.81916,5.81948,5.81702,5.81802,61000000.0
2006-08-29 12:10:00,5.81802,5.82014,5.81711,5.81918,63000000.0
2006-08-29 12:15:00,5.81875,5.81896,5.81664,5.81739,56000000.0
2006-08-29 12:20:00,5.81742,5.81862,5.81565,5.81677,70000000.0
2006-08-29 12:25:00,5.81645,5.81782,5.81586,5.81751,57000000.0
2006-08-29 12:30:00,5.81734,5.81762,5.8155,5.81683,61000000.0
2006-08-29 12:35:00,5.81674,5.81732,5.81516,5.81573,64000000.0
2006-08-29 12:40:00,5.81543,5.81696,5.81466,5.8155,70000000.0
2006-08-29 12:45:00,5.81664,5.81715,5.81565,5.81594,65000000.0
2006-08-29 12:50:00,5.81608,5.81745,5.81565,5.81691,66000000.0
2006-08-29 12:55:00,5.81698,5.82049,5.8165,5.81978,62000000.0
2006-08-29 13:00:00,5.82006,5.82017,5.81709,5.81876,81000000.0
2006-08-29 13:05:00,5.81933,5.82066,5.81766,5.82008,77000000.0
2006-08-29 13:10:00,5.82034,5.82108,5.81846,5.81954,79000000.0
2006-08-29 13:15:00,5.82009,5.82078,5.81841,5.8195,63000000.0
2006-08-29 13:20:00,5.81909,5.82032,5.81822,5.81934,78000000.0
2006-08-29 13:25:00,5.81935,5.81973,5.81596,5.81784,62000000.0
2006-08-29 13:30:00,5.8177,5.81913,5.81603,5.81725,55000000.0
2006-08-29 13:35:00,5.81622,5.81747,5.81561,5.81699,65000000.0
2006-08-29 13:40:00,5.81705,5.81734,5.81518,5.81546,55000000.0
2006-08-29 13:45:00,5.81541,5.81635,5.81424,5.81568,64000000.0
2006-08-29 13:50:00,5.81577,5.81674,5.81444,5.81544,58000000.0
2006-08-29 13:55:00,5.81566,5.81649,5.81442,5.81628,59000000.0
2006-08-29 14:00:00,5.81464,5.81807,5.81419,5.81703,72000000.0
2006-08-29 14:05:00,5.81674,5.81823,5.81611,5.81727,60000000.0
2006-08-29 14:10:00,5.81774,5.81964,5.81719,5.81949,56000000.0
2006-08-29 14:15:00,5.81913,5.82201,5.81814,5.82157,76000000.0
2006-08-29 14:20:00,5.82155,5.82173,5.81945,5.81968,52000000.0
2006-08-29 14:25:00,5.82045,5.82047,5.81726,5.81838,65000000.0
2006-08-29 14:30:00,5.81871,5.81941,5.81689,5.81861,60000000.0
2006-08-29 14:35:00,5.8182,5.8186,5.81569,5.81735,63000000.0
2006-08-29 14:40:00,5.81752,5.81767,5.81551,5.8165,77000000.0
2006-08-29 14:45:00,5.81629,5.81927,5.81605,5.81824,56000000.0
2006-08-29 14:50:00,5.81842,5.81943,5.81641,5.81809,60000000.0
2006-08-29 14:55:00,5.81875,5.82284,5.81771,5.82243,71000000.0
2006-08-29 15:00:00,5.82201,5.8232,5.82016,5.82284,76000000.0
2006-08-29 15:05:00,5.82294,5.82397,5.81979,5.82265,68000000.0
2006-08-29 15:10:00,5.8228,5.82345,5.82019,5.82152,61000000.0
2006-08-29 15:15:00,5.82161,5.82252,5.81865,5.82226,68000000.0
2006-08-29 15:20:00,5.82221,5.82221,5.81989,5.8215,59000000.0
2006-08-29 15:25:00,5.82113,5.82275,5.81865,5.82134,71000000.0
2006-08-29 15:30:00,5.82099,5.82285,5.82069,5.82245,68000000.0
2006-08-29 15:35:00,5.82187,5.82613,5.82138,5.82583,52000000.0
2006-08-29 15:40:00,5.826,5.82637,5.8239,5.82483,62000000.0
2006-08-29 15:45:00,5.82479,5.82583,5.8218,5.8218,81000000.0
2006-08-29 15:50:00,5.8224,5.82362,5.82069,5.82315,75000000.0
2006-08-29 15:55:00,5.82273,5.82564,5.82107,5.82391,74000000.0
2006-08-29 16:00:00,5.82302,5.82368,5.81942,5.82175,61000000.0
2006-08-29 16:05:00,5.82218,5.82991,5.82169,5.82718,70000000.0
2006-08-29 16:10:00,5.8279,5.8286,5.82656,5.82842,64000000.0
2006-08-29 16:15:00,5.82852,5.83238,5.82801,5.8321,66000000.0
2006-08-29 16:20:00,5.83188,5.83993,5.83042,5.83886,65000000.0
2006-08-29 16:25:00,5.83945,5.84168,5.83919,5.83985,51000000.0
2006-08-29 16:30:00,5.83936,5.84061,5.83803,5.83938,53000000.0
2006-08-29 16:35:00,5.83961,5.84024,5.83668,5.83787,78000000.0
2006-08-29 16:40:00,5.83774,5.83969,5.83644,5.83927,86000000.0
2006-08-29 16:45:00,5.83918,5.84252,5.83801,5.84208,59000000.0
2006-08-29 16:50:00,5.84248,5.84491,5.84168,5.84338,66000000.0
2006-08-29 16:55:00,5.84362,5.8441,5.8412,5.84194,52000000.0
2006-08-29 17:00:00,5.84284,5.84519,5.84183,5.84326,62000000.0
2006-08-29 17:05:00,5.84349,5.84396,5.84194,5.84385,73000000.0
2006-08-29 17:10:00,5.84406,5.84414,5.84178,5.84304,57000000.0
2006-08-29 17:15:00,5.84177,5.84282,5.83821,5.83963,71000000.0
2006-08-29 17:20:00,5.83904,5.84096,5.83791,5.83959,55000000.0
2006-08-29 17:25:00,5.83968,5.84041,5.83803,5.84021,62000000.0
2006-08-29 17:30:00,5.8406,5.84149,5.83875,5.83986,63000000.0
2006-08-29 17:35:00,5.84041,5.84071,5.83766,5.83928,64000000.0
2006-08-29 17:40:00,5.83961,5.84245,5.83773,5.84245,76000000.0
2006-08-29 17:45:00,5.84206,5.84275,5.83935,5.84093,60000000.0
2006-08-29 17:50:00,5.84104,5.84243,5.83973,5.84126,86000000.0
2006-08-29 17:55:00,5.84151,5.84169,5.83796,5.8382,66000000.0
2006-08-29 18:00:00,5.837,5.83969,5.83631,5.83929,72000000.0
2006-08-29 18:05:00,5.83955,5.83992,5.83648,5.83673,73000000.0
2006-08-29 18:10:00,5.83747,5.83832,5.83622,5.83832,58000000.0
2006-08-29 18:15:00,5.83775,5.83876,5.83662,5.83844,61000000.0
2006-08-29 18:20:00,5.83815,5.84028,5.83671,5.83915,63000000.0
2006-08-29 18:25:00,5.84021,5.84028,5.83752,5.83959,67000000.0
2006-08-29 18:30:00,5.84022,5.84022,5.83728,5.83852,65000000.0
2006-08-29 18:35:00,5.83863,5.83971,5.83679,5.839,76000000.0
2006-08-29 18:40:00,5.83916,5.8397,5.83729,5.83816,67000000.0
2006-08-29 18:45:00,5.83841,5.83979,5.8378,5.83915,66000000.0
2006-08-29 18:50:00,5.83912,5.84076,5.83834,5.83929,63000000.0
2006-08-29 18:55:00,5.83902,5.84143,5.83902,5.84025,71000000.0
2006-08-29 19:00:00,5.83999,5.84087,5.8388,5.83972,70000000.0
2006-08-29 19:05:00,5.84028,5.84075,5.83764,5.83768,76000000.0
2006-08-29 19:10:00,5.83775,5.83868,5.83646,5.83683,68000000.0
2006-08-29 19:15:00,5.83678,5.83739,5.83542,5.83625,61000000.0
2006-08-29 19:20:00,5.83659,5.83714,5.83468,5.83557,72000000.0
2006-08-29 19:25:00,5.83479,5.83619,5.83442,5.83497,62000000.0
2006-08-29 19:30:00,5.83493,5.83542,5.83329,5.83446,66000000.0
2006-08-29 19:35:00,5.83426,5.8346,5.83275,5.83411,63000000.0
2006-08-29 19:40:00,5.83389,5.83624,5.83376,5.83471,70000000.0
2006-08-29 19:45:00,5.83431,5.83639,5.83423,5.83565,70000000.0
2006-08-29 19:50:00,5.83567,5.83691,5.83475,5.83658,71000000.0
2006-08-29 19:55:00,5.83708,5.83906,5.83597,5.83686,68000000.0
2006-08-29 20:00:00,5.83863,5.84055,5.82886,5.82904,67000000.0
2006-08-29 20:05:00,5.8286,5.82892,5.82218,5.8228,65000000.0
2006-08-29 20:10:00,5.82185,5.82616,5.82143,5.82456,66000000.0
2006-08-29 20:15:00,5.82376,5.82394,5.81777,5.81872,64000000.0
2006-08-29 20:20:00,5.81903,5.82116,5.81789,5.81909,65000000.0
2006-08-29 20:25:00,5.81834,5.81943,5.81381,5.81556,63000000.0
2006-08-29 20:30:00,5.81558,5.81597,5.81078,5.81381,59000000.0
2006-08-29 20:35:00,5.81438,5.8145,5.8071,5.80923,70000000.0
2006-08-29 20:40:00,5.8091,5.8105,5.80773,5.81038,89000000.0
2006-08-29 20:45:00,5.80994,5.8125,5.8092,5.81026,67000000.0
2006-08-29 20:50:00,5.81137,5.81159,5.80544,5.80737,62000000.0
2006-08-29 20:55:00,5.80778,5.80825,5.80623,5.80761,65000000.0
2006-08-29 21:00:00,5.80806,5.80979,5.80705,5.8083,72000000.0
2006-08-29 21:05:00,5.80886,5.81045,5.8079,5.80973,66000000.0
2006-08-29 21:10:00,5.80953,5.81017,5.80796,5.80892,62000000.0
2006-08-29 21:15:00,5.80832,5.80966,5.80742,5.80747,68000000.0
2006-08-29 21:20:00,5.8073,5.80931,5.80674,5.8089,52000000.0
2006-08-29 21:25:00,5.80939,5.81065,5.80812,5.80917,58000000.0
2006-08-29 21:30:00,5.80925,5.8098,5.80767,5.80882,59000000.0
2006-08-29 21:35:00,5.80825,5.80963,5.80764,5.80809,88000000.0
2006-08-29 21:40:00,5.80808,5.81074,5.80751,5.81009,65000000.0
2006-08-29 21:45:00,5.80912,5.81274,5.80912,5.81049,62000000.0
2006-08-29 21:50:00,5.81052,5.81218,5.80966,5.8107,62000000.0
2006-08-29 21:55:00,5.81066,5.81212,5.80961,5.81146,72000000.0
2006-08-29 22:00:00,5.81113,5.81242,5.80921,5.81094,79000000.0
2006-08-29 22:05:00,5.81166,5.81247,5.81057,5.81143,67000000.0
2006-08-29 22:10:00,5.81123,5.81294,5.81066,5.81203,64000000.0
2006-08-29 22:15:00,5.81178,5.81345,5.81116,5.8115,69000000.0
2006-08-29 22:20:00,5.81128,5.81316,5.81062,5.81157,69000000.0
2006-08-29 22:25:00,5.81242,5.8126,5.81029,5.81207,63000000.0
2006-08-29 22:30:00,5.81194,5.81231,5.80937,5.80946,60000000.0
2006-08-29 22:35:00,5.80958,5.81138,5.80914,5.80914,56000000.0
2006-08-29 22:40:00,5.80897,5.81094,5.80866,5.81057,63000000.0
2006-08-29 22:45:00,5.81108,5.81194,5.8094,5.81086,68000000.0
2006-08-29 22:50:00,5.81082,5.8116,5.81,5.81137,70000000.0
2006-08-29 22:55:00,5.81134,5.8125,5.81039,5.81057,64000000.0
2006-08-29 23:00:00,5.81205,5.8122,5.81058,5.81125,68000000.0
2006-08-29 23:05:00,5.81046,5.81149,5.80915,5.81027,60000000.0
2006-08-29 23:10:00,5.80908,5.81036,5.80837,5.80915,66000000.0
2006-08-29 23:15:00,5.80915,5.81067,5.80854,5.81067,65000000.0
2006-08-29 23:20:00,5.81051,5.81051,5.80825,5.80825,66000000.0
2006-08-29 23:25:00,5.8083,5.81092,5.80791,5.81092,64000000.0
2006-08-29 23:30:00,5.81121,5.81164,5.80892,5.81031,72000000.0
2006-08-29 23:35:00,5.81089,5.81154,5.809,5.80953,62000000.0
2006-08-29 23:40:00,5.80941,5.81096,5.80905,5.8099,80000000.0
2006-08-29 23:45:00,5.81036,5.81166,5.80953,5.81052,76000000.0
2006-08-29 23:50:00,5.81048,5.812,5.80982,5.80995,67000000.0
2006-08-29 23:55:00,5.80872,5.81069,5.80742,5.8082,76000000.0
2006-08-30 00:00:00,5.80796,5.80976,5.80758,5.80779,70000000.0
2006-08-30 00:05:00,5.80777,5.80921,5.80671,5.80718,62000000.0
2006-08-30 00:10:00,5.80694,5.80816,5.80578,5.80695,63000000.0
2006-08-30 00:15:00,5.80843,5.80948,5.80558,5.80583,65000000.0
2006-08-30 00:20:00,5.80509,5.80707,5.80491,5.8069,60000000.0
2006-08-30 00:25:00,5.80703,5.81152,5.8055,5.80717,66000000.0
2006-08-30 00:30:00,5.8074,5.80963,5.80717,5.80812,64000000.0
2006-08-30 00:35:00,5.80865,5.81176,5.80771,5.81068,80000000.0
2006-08-30 00:40:00,5.81071,5.8118,5.81039,5.81061,61000000.0
2006-08-30 00:45:00,5.81071,5.81143,5.8094,5.80972,63000000.0
2006-08-30 00:50:00,5.80959,5.81079,5.80851,5.80851,60000000.0
2006-08-30 00:55:00,5.80861,5.81071,5.80811,5.80879,66000000.0
2006-08-30 01:00:00,5.80885,5.81009,5.80796,5.80821,63000000.0
2006-08-30 01:05:00,5.80972,5.81061,5.80736,5.80827,70000000.0
2006-08-30 01:10:00,5.80796,5.80903,5.80656,5.80769,55000000.0
2006-08-30 01:15:00,5.80693,5.80919,5.80609,5.80787,63000000.0
2006-08-30 01:20:00,5.80756,5.8092,5.80726,5.80848,59000000.0
2006-08-30 01:25:00,5.80851,5.80897,5.80674,5.80678,70000000.0
2006-08-30 01:30:00,5.8069,5.8085,5.80685,5.80802,68000000.0
2006-08-30 01:35:00,5.80739,5.80844,5.80564,5.80717,71000000.0
2006-08-30 01:40:00,5.80704,5.80851,5.80631,5.80631,72000000.0
2006-08-30 01:45:00,5.80712,5.8087,5.80614,5.80695,68000000.0
2006-08-30 01:50:00,5.80769,5.80989,5.80676,5.80826,67000000.0
2006-08-30 01:55:00,5.8076,5.8089,5.80696,5.80725,61000000.0
2006-08-30 02:00:00,5.8069,5.8101,5.80675,5.80874,69000000.0
2006-08-30 02:05:00,5.80893,5.81174,5.80852,5.81076,73000000.0
2006-08-30 02:10:00,5.81056,5.81118,5.80811,5.80811,74000000.0
2006-08-30 02:15:00,5.80836,5.81057,5.80768,5.80802,70000000.0
2006-08-30 02:20:00,5.80826,5.8102,5.8068,5.80782,74000000.0
2006-08-30 02:25:00,5.80631,5.80709,5.80259,5.80299,59000000.0
2006-08-30 02:30:00,5.80333,5.80603,5.80238,5.80597,64000000.0
2006-08-30 02:35:00,5.80529,5.80578,5.80274,5.80428,71000000.0
2006-08-30 02:40:00,5.80349,5.80567,5.80254,5.80433,69000000.0
2006-08-30 02:45:00,5.80426,5.80572,5.80267,5.80267,69000000.0
2006-08-30 02:50:00,5.80433,5.80576,5.80294,5.80314,66000000.0
2006-08-30 02:55:00,5.80488,5.8051,5.80135,5.80135,65000000.0
2006-08-30 03:00:00,5.80157,5.8031,5.80058,5.80289,67000000.0
2006-08-30 03:05:00,5.80312,5.80568,5.8019,5.80346,68000000.0
2006-08-30 03:10:00,5.80372,5.80417,5.80212,5.80333,80000000.0
2006-08-30 03:15:00,5.80237,5.80347,5.80183,5.80237,50000000.0
2006-08-30 03:20:00,5.80317,5.80359,5.80075,5.80204,62000000.0
2006-08-30 03:25:00,5.80158,5.80261,5.8001,5.80092,71000000.0
2006-08-30 03:30:00,5.80175,5.80217,5.79899,5.80216,68000000.0
2006-08-30 03:35:00,5.80348,5.80845,5.80177,5.80705,60000000.0
2006-08-30 03:40:00,5.8068,5.80809,5.80573,5.80673,82000000.0
2006-08-30 03:45:00,5.80667,5.80965,5.80651,5.80835,53000000.0
2006-08-30 03:50:00,5.8078,5.80967,5.80691,5.80807,74000000.0
2006-08-30 03:55:00,5.80771,5.80944,5.80712,5.80782,63000000.0
2006-08-30 04:00:00,5.80766,5.80926,5.80714,5.80793,70000000.0
2006-08-30 04:05:00,5.80812,5.80937,5.80707,5.80805,66000000.0
2006-08-30 04:10:00,5.80804,5.80855,5.80661,5.80797,77000000.0
2006-08-30 04:15:00,5.80795,5.80902,5.8063,5.80902,57000000.0
2006-08-30 04:20:00,5.80855,5.80867,5.80619,5.80759,62000000.0
2006-08-30 04:25:00,5.80829,5.81203,5.80759,5.81155,53000000.0
2006-08-30 04:30:00,5.81125,5.81299,5.81062,5.81195,66000000.0
2006-08-30 04:35:00,5.81241,5.81264,5.81039,5.81123,64000000.0
2006-08-30 04:40:00,5.81108,5.81214,5.81034,5.81132,54000000.0
2006-08-30 04:45:00,5.81092,5.81229,5.80981,5.81079,63000000.0
2006-08-30 04:50:00,5.8108,5.8122,5.81045,5.81141,71000000.0
2006-08-30 04:55:00,5.81014,5.81123,5.80917,5.80952,65000000.0
2006-08-30 05:00:00,5.80891,5.81051,5.80818,5.80915,62000000.0
2006-08-30 05:05:00,5.80891,5.8097,5.80763,5.80795,72000000.0
2006-08-30 05:10:00,5.80833,5.80968,5.80759,5.80894,59000000.0
2006-08-30 05:15:00,5.80821,5.80905,5.80718,5.80718,67000000.0
2006-08-30 05:20:00,5.80715,5.80921,5.80691,5.80733,79000000.0
2006-08-30 05:25:00,5.80751,5.80928,5.80715,5.80824,66000000.0
2006-08-30 05:30:00,5.80809,5.81003,5.80715,5.80902,76000000.0
2006-08-30 05:35:00,5.80861,5.80965,5.80749,5.80804,78000000.0
2006-08-30 05:40:00,5.80832,5.80916,5.8077,5.80775,61000000.0
2006-08-30 05:45:00,5.80799,5.80963,5.80791,5.80795,77000000.0
2006-08-30 05:50:00,5.808,5.80905,5.80658,5.80658,62000000.0
2006-08-30 05:55:00,5.80676,5.80899,5.80658,5.80899,70000000.0
2006-08-30 06:00:00,5.80902,5.80902,5.8056,5.8056,77000000.0
2006-08-30 06:05:00,5.80592,5.80707,5.80473,5.80657,81000000.0
2006-08-30 06:10:00,5.80585,5.80676,5.8047,5.80493,73000000.0
2006-08-30 06:15:00,5.80477,5.80683,5.80459,5.80596,69000000.0
2006-08-30 06:20:00,5.80535,5.80562,5.804,5.8045,68000000.0
2006-08-30 06:25:00,5.80464,5.80535,5.803,5.80427,71000000.0
2006-08-30 06:30:00,5.80451,5.80588,5.80368,5.80472,58000000.0
2006-08-30 06:35:00,5.80429,5.80524,5.80163,5.80335,72000000.0
2006-08-30 06:40:00,5.80334,5.80592,5.80302,5.80435,71000000.0
2006-08-30 06:45:00,5.80462,5.806,5.80418,5.80497,69000000.0
2006-08-30 06:50:00,5.80536,5.80626,5.80443,5.80481,56000000.0
2006-08-30 06:55:00,5.80467,5.80591,5.80374,5.80374,64000000.0
2006-08-30 07:00:00,5.80407,5.80549,5.80388,5.80474,58000000.0
2006-08-30 07:05:00,5.80296,5.80451,5.80121,5.80121,59000000.0
2006-08-30 07:10:00,5.80289,5.80406,5.80194,5.80268,82000000.0
2006-08-30 07:15:00,5.8026,5.80389,5.80136,5.80292,80000000.0
2006-08-30 07:20:00,5.80275,5.80439,5.80141,5.80359,76000000.0
2006-08-30 07:25:00,5.80389,5.80485,5.80188,5.80373,78000000.0
2006-08-30 07:30:00,5.80495,5.80812,5.80399,5.80675,61000000.0
2006-08-30 07:35:00,5.80736,5.8095,5.80632,5.80762,63000000.0
2006-08-30 07:40:00,5.80757,5.80976,5.80637,5.80875,55000000.0
2006-08-30 07:45:00,5.8083,5.80994,5.80703,5.8085,59000000.0
2006-08-30 07:50:00,5.80675,5.80911,5.80675,5.8068,67000000.0
2006-08-30 07:55:00,5.80844,5.80862,5.80499,5.80511,62000000.0
2006-08-30 08:00:00,5.80501,5.80668,5.80477,5.80568,65000000.0
2006-08-30 08:05:00,5.806,5.80656,5.80439,5.80484,73000000.0
2006-08-30 08:10:00,5.80476,5.80604,5.80379,5.80506,58000000.0
2006-08-30 08:15:00,5.80528,5.8084,5.80459,5.80822,59000000.0
2006-08-30 08:20:00,5.80791,5.80885,5.80623,5.80768,64000000.0
2006-08-30 08:25:00,5.80765,5.8087,5.8067,5.80712,56000000.0
2006-08-30 08:30:00,5.80823,5.80959,5.80704,5.80806,62000000.0
2006-08-30 08:35:00,5.80786,5.8086,5.8076,5.80824,56000000.0
2006-08-30 08:40:00,5.80859,5.80912,5.80665,5.80791,58000000.0
2006-08-30 08:45:00,5.80816,5.80884,5.80479,5.80623,76000000.0
2006-08-30 08:50:00,5.80625,5.80788,5.80411,5.80509,81000000.0
2006-08-30 08:55:00,5.80498,5.80609,5.80304,5.8037,70000000.0
2006-08-30 09:00:00,5.80358,5.80625,5.80307,5.80622,62000000.0
2006-08-30 09:05:00,5.80642,5.80896,5.80602,5.80871,66000000.0
2006-08-30 09:10:00,5.80838,5.81026,5.80671,5.80957,67000000.0
2006-08-30 09:15:00,5.81055,5.81149,5.80883,5.80955,72000000.0
2006-08-30 09:20:00,5.81049,5.81133,5.80864,5.81033,74000000.0
2006-08-30 09:25:00,5.81035,5.81129,5.80889,5.8101,68000000.0
2006-08-30 09:30:00,5.80971,5.81069,5.80754,5.80984,69000000.0
2006-08-30 09:35:00,5.80937,5.81019,5.80727,5.80735,85000000.0
2006-08-30 09:40:00,5.80755,5.80971,5.80732,5.80883,74000000.0
2006-08-30 09:45:00,5.80976,5.81006,5.80671,5.80777,76000000.0
2006-08-30 09:50:00,5.80751,5.80834,5.80568,5.80818,74000000.0
2006-08-30 09:55:00,5.80848,5.80874,5.80601,5.80726,68000000.0
2006-08-30 10:00:00,5.80683,5.80721,5.80438,5.80487,75000000.0
2006-08-30 10:05:00,5.80548,5.80599,5.80312,5.80549,50000000.0
2006-08-30 10:10:00,5.80431,5.80603,5.80319,5.80579,70000000.0
2006-08-30 10:15:00,5.80548,5.80621,5.80393,5.80478,74000000.0
2006-08-30 10:20:00,5.80472,5.80686,5.80438,5.80576,60000000.0
2006-08-30 10:25:00,5.80554,5.8063,5.80231,5.80362,60000000.0
2006-08-30 10:30:00,5.80487,5.8069,5.80314,5.8069,57000000.0
2006-08-30 10:35:00,5.80696,5.8092,5.8055,5.80791,72000000.0
2006-08-30 10:40:00,5.80962,5.80994,5.80566,5.80633,62000000.0
2006-08-30 10:45:00,5.80715,5.80781,5.80547,5.8072,55000000.0
2006-08-30 10:50:00,5.80754,5.80804,5.80585,5.80585,72000000.0
2006-08-30 10:55:00,5.80585,5.80664,5.80395,5.80598,49000000.0
2006-08-30 11:00:00,5.80625,5.80769,5.8052,5.80633,61000000.0
2006-08-30 11:05:00,5.80671,5.80849,5.80572,5.80849,71000000.0
2006-08-30 11:10:00,5.80815,5.80956,5.8062,5.8089,67000000.0
2006-08-30 11:15:00,5.80897,5.81024,5.80797,5.81005,63000000.0
2006-08-30 11:20:00,5.80954,5.81001,5.80767,5.80824,76000000.0
2006-08-30 11:25:00,5.80827,5.81,5.80827,5.80972,64000000.0
2006-08-30 11:30:00,5.81019,5.8116,5.80737,5.80821,74000000.0
2006-08-30 11:35:00,5.80951,5.81018,5.8076,5.80912,60000000.0
2006-08-30 11:40:00,5.80929,5.81033,5.80817,5.81011,64000000.0
2006-08-30 11:45:00,5.80988,5.81032,5.80845,5.81009,62000000.0
2006-08-30 11:50:00,5.81021,5.81354,5.80874,5.81236,68000000.0
2006-08-30 11:55:00,5.81395,5.81415,5.81119,5.8134,52000000.0
2006-08-30 12:00:00,5.81253,5.81255,5.80859,5.8108,63000000.0
2006-08-30 12:05:00,5.8107,5.81077,5.80779,5.80857,61000000.0
2006-08-30 12:10:00,5.80817,5.80961,5.80659,5.80951,63000000.0
2006-08-30 12:15:00,5.80951,5.80951,5.80708,5.80795,56000000.0
2006-08-30 12:20:00,5.80836,5.8086,5.80629,5.8071,70000000.0
2006-08-30 12:25:00,5.80714,5.80943,5.80638,5.80943,57000000.0
2006-08-30 12:30:00,5.81044,5.81166,5.80849,5.80946,61000000.0
2006-08-30 12:35:00,5.8094,5.80942,5.80738,5.80792,64000000.0
2006-08-30 12:40:00,5.80784,5.80992,5.80742,5.80881,70000000.0
2006-08-30 12:45:00,5.8088,5.81114,5.80811,5.81069,65000000.0
2006-08-30 12:50:00,5.81034,5.81263,5.80977,5.81088,66000000.0
2006-08-30 12:55:00,5.81138,5.81426,5.81125,5.81389,62000000.0
2006-08-30 13:00:00,5.81399,5.81464,5.81146,5.8142,81000000.0
2006-08-30 13:05:00,5.81381,5.81623,5.8126,5.81356,77000000.0
2006-08-30 13:10:00,5.81476,5.81625,5.81202,5.81304,79000000.0
2006-08-30 13:15:00,5.81325,5.81449,5.81143,5.81437,63000000.0
2006-08-30 13:20:00,5.81469,5.81488,5.8122,5.81285,78000000.0
2006-08-30 13:25:00,5.81303,5.81366,5.8119,5.81266,62000000.0
2006-08-30 13:30:00,5.81213,5.81413,5.81125,5.81347,55000000.0
2006-08-30 13:35:00,5.81223,5.81436,5.81172,5.81302,65000000.0
2006-08-30 13:40:00,5.81258,5.81348,5.81157,5.8124,55000000.0
2006-08-30 13:45:00,5.81255,5.81381,5.81233,5.81337,64000000.0
2006-08-30 13:50:00,5.81263,5.81416,5.81188,5.8122,58000000.0
2006-08-30 13:55:00,5.81285,5.81392,5.80987,5.81086,59000000.0
2006-08-30 14:00:00,5.81107,5.81151,5.80923,5.81036,72000000.0
2006-08-30 14:05:00,5.81017,5.81327,5.80904,5.81249,60000000.0
2006-08-30 14:10:00,5.81103,5.81421,5.81099,5.81388,56000000.0
2006-08-30 14:15:00,5.81358,5.81404,5.81004,5.81238,76000000.0
2006-08-30 14:20:00,5.81178,5.81208,5.80947,5.81067,52000000.0
2006-08-30 14:25:00,5.80931,5.81084,5.80795,5.80978,65000000.0
2006-08-30 14:30:00,5.81034,5.8149,5.80596,5.81401,60000000.0
2006-08-30 14:35:00,5.81481,5.81532,5.81195,5.81408,63000000.0
2006-08-30 14:40:00,5.81307,5.81463,5.81248,5.81265,77000000.0
2006-08-30 14:45:00,5.81241,5.81411,5.80984,5.80984,56000000.0
2006-08-30 14:50:00,5.81024,5.81073,5.80778,5.8087,60000000.0
2006-08-30 14:55:00,5.80835,5.80939,5.80743,5.80795,71000000.0
2006-08-30 15:00:00,5.80801,5.81339,5.80552,5.80709,76000000.0
2006-08-30 15:05:00,5.80579,5.80895,5.80525,5.80606,68000000.0
2006-08-30 15:10:00,5.80513,5.8059,5.8023,5.80308,61000000.0
2006-08-30 15:15:00,5.80268,5.80374,5.80043,5.80297,68000000.0
2006-08-30 15:20:00,5.80297,5.80535,5.80257,5.80418,59000000.0
2006-08-30 15:25:00,5.80347,5.80437,5.8013,5.80404,71000000.0
2006-08-30 15:30:00,5.80246,5.80562,5.80206,5.80453,68000000.0
2006-08-30 15:35:00,5.80417,5.80672,5.80274,5.80656,52000000.0
2006-08-30 15:40:00,5.80692,5.80916,5.80535,5.80548,62000000.0
2006-08-30 15:45:00,5.80708,5.80772,5.80505,5.80611,81000000.0
2006-08-30 15:50:00,5.80599,5.80709,5.8042,5.80461,75000000.0
2006-08-30 15:55:00,5.80557,5.80805,5.80378,5.80805,74000000.0
2006-08-30 16:00:00,5.80871,5.80871,5.80606,5.80774,61000000.0
2006-08-30 16:05:00,5.80783,5.80868,5.80626,5.80735,70000000.0
2006-08-30 16:10:00,5.80612,5.80816,5.8049,5.80553,64000000.0
2006-08-30 16:15:00,5.80528,5.80589,5.80306,5.80425,66000000.0
2006-08-30 16:20:00,5.80401,5.80485,5.80316,5.80462,65000000.0
2006-08-30 16:25:00,5.80368,5.8053,5.8029,5.80486,51000000.0
2006-08-30 16:30:00,5.80484,5.80941,5.80383,5.80851,53000000.0
2006-08-30 16:35:00,5.80812,5.81202,5.80805,5.81001,78000000.0
2006-08-30 16:40:00,5.80884,5.81186,5.80785,5.81062,86000000.0
2006-08-30 16:45:00,5.81064,5.81168,5.80898,5.80904,59000000.0
2006-08-30 16:50:00,5.80812,5.80978,5.80605,5.8064,66000000.0
2006-08-30 16:55:00,5.80538,5.80843,5.80507,5.80737,52000000.0
2006-08-30 17:00:00,5.80727,5.80814,5.80619,5.80636,62000000.0
2006-08-30 17:05:00,5.80706,5.80762,5.80538,5.80664,73000000.0
2006-08-30 17:10:00,5.80638,5.8113,5.80638,5.81012,57000000.0
2006-08-30 17:15:00,5.80957,5.81234,5.8087,5.81002,71000000.0
2006-08-30 17:20:00,5.8096,5.81084,5.80815,5.8096,55000000.0
2006-08-30 17:25:00,5.80897,5.81208,5.80861,5.80976,62000000.0
2006-08-30 17:30:00,5.8099,5.8128,5.8093,5.81206,63000000.0
2006-08-30 17:35:00,5.81317,5.81317,5.80979,5.81043,64000000.0
2006-08-30 17:40:00,5.81008,5.81094,5.80857,5.80998,76000000.0
2006-08-30 17:45:00,5.81027,5.81271,5.80958,5.80963,60000000.0
2006-08-30 17:50:00,5.8092,5.81352,5.80826,5.80917,86000000.0
2006-08-30 17:55:00,5.80972,5.8109,5.80915,5.81043,66000000.0
2006-08-30 18:00:00,5.81044,5.8114,5.80932,5.81008,72000000.0
2006-08-30 18:05:00,5.81002,5.81184,5.8088,5.81009,73000000.0
2006-08-30 18:10:00,5.8102,5.81123,5.80709,5.80838,58000000.0
2006-08-30 18:15:00,5.80888,5.80936,5.80677,5.80735,61000000.0
2006-08-30 18:20:00,5.80611,5.80865,5.80611,5.80626,63000000.0
2006-08-30 18:25:00,5.80687,5.80902,5.80687,5.80729,67000000.0
2006-08-30 18:30:00,5.80865,5.81022,5.80734,5.80962,65000000.0
2006-08-30 18:35:00,5.80838,5.81282,5.8075,5.81264,76000000.0
2006-08-30 18:40:00,5.81243,5.81343,5.81051,5.81187,67000000.0
2006-08-30 18:45:00,5.8112,5.81148,5.80793,5.81052,66000000.0
2006-08-30 18:50:00,5.80946,5.81211,5.80946,5.81086,63000000.0
2006-08-30 18:55:00,5.81135,5.81272,5.81013,5.81186,71000000.0
2006-08-30 19:00:00,5.81216,5.81216,5.8093,5.80963,70000000.0
2006-08-30 19:05:00,5.8114,5.8119,5.80982,5.80982,76000000.0
2006-08-30 19:10:00,5.8096,5.81061,5.80859,5.80884,68000000.0
2006-08-30 19:15:00,5.80855,5.81201,5.80833,5.81105,61000000.0
2006-08-30 19:20:00,5.81056,5.81191,5.81044,5.81191,72000000.0
2006-08-30 19:25:00,5.811,5.81129,5.80803,5.80846,62000000.0
2006-08-30 19:30:00,5.80785,5.80907,5.80622,5.8077,66000000.0
2006-08-30 19:35:00,5.80707,5.80893,5.80611,5.80812,63000000.0
2006-08-30 19:40:00,5.8088,5.80919,5.80731,5.80785,70000000.0
2006-08-30 19:45:00,5.80763,5.80894,5.80666,5.80718,70000000.0
2006-08-30 19:50:00,5.80766,5.8089,5.80685,5.80739,71000000.0
2006-08-30 19:55:00,5.80685,5.80874,5.80684,5.80837,68000000.0
2006-08-30 20:00:00,5.80826,5.80913,5.80713,5.80796,67000000.0
2006-08-30 20:05:00,5.80834,5.80836,5.80575,5.80575,65000000.0
2006-08-30 20:10:00,5.80689,5.80711,5.80337,5.80454,66000000.0
2006-08-30 20:15:00,5.80414,5.80705,5.80363,5.80655,64000000.0
2006-08-30 20:20:00,5.8068,5.80712,5.80519,5.8063,65000000.0
2006-08-30 20:25:00,5.80525,5.80682,5.80317,5.80327,63000000.0
2006-08-30 20:30:00,5.80422,5.80764,5.80368,5.80624,59000000.0
2006-08-30 20:35:00,5.80589,5.80707,5.8048,5.80546,70000000.0
2006-08-30 20:40:00,5.80537,5.80719,5.80511,5.80589,89000000.0
2006-08-30 20:45:00,5.80608,5.80671,5.805,5.805,67000000.0
2006-08-30 20:50:00,5.80475,5.80632,5.80461,5.80474,62000000.0
2006-08-30 20:55:00,5.80426,5.80766,5.80417,5.80766,65000000.0
2006-08-30 21:00:00,5.80797,5.80871,5.80623,5.80779,72000000.0
2006-08-30 21:05:00,5.80766,5.80889,5.80549,5.80549,66000000.0
2006-08-30 21:10:00,5.80529,5.80887,5.80529,5.80723,62000000.0
2006-08-30 21:15:00,5.80766,5.8088,5.8056,5.80604,68000000.0
2006-08-30 21:20:00,5.80612,5.80686,5.80483,5.80536,52000000.0
2006-08-30 21:25:00,5.80596,5.80669,5.8044,5.80575,58000000.0
2006-08-30 21:30:00,5.80618,5.80659,5.8049,5.80596,59000000.0
2006-08-30 21:35:00,5.8063,5.80731,5.80524,5.80607,88000000.0
2006-08-30 21:40:00,5.80538,5.80906,5.8044,5.80482,65000000.0
2006-08-30 21:45:00,5.80486,5.8072,5.80458,5.80516,62000000.0
2006-08-30 21:50:00,5.80514,5.80677,5.80384,5.80384,62000000.0
2006-08-30 21:55:00,5.80419,5.80625,5.80401,5.8045,72000000.0
2006-08-30 22:00:00,5.80393,5.80579,5.80393,5.80579,79000000.0
2006-08-30 22:05:00,5.80431,5.80977,5.80431,5.80809,67000000.0
2006-08-30 22:10:00,5.80735,5.80746,5.80488,5.80578,64000000.0
2006-08-30 22:15:00,5.80545,5.80652,5.8038,5.80652,69000000.0
2006-08-30 22:20:00,5.80576,5.80617,5.80382,5.80504,69000000.0
2006-08-30 22:25:00,5.80505,5.80837,5.80429,5.80613,63000000.0
2006-08-30 22:30:00,5.80542,5.80721,5.80448,5.80556,60000000.0
2006-08-30 22:35:00,5.80554,5.80646,5.80449,5.80455,56000000.0
2006-08-30 22:40:00,5.80453,5.80603,5.80395,5.80579,63000000.0
2006-08-30 22:45:00,5.80576,5.8064,5.80422,5.80536,68000000.0
2006-08-30 22:50:00,5.80566,5.80688,5.80488,5.80688,70000000.0
2006-08-30 22:55:00,5.80697,5.80697,5.8044,5.80587,64000000.0
2006-08-30 23:00:00,5.80679,5.80679,5.80369,5.80515,68000000.0
2006-08-30 23:05:00,5.80506,5.80547,5.80333,5.80518,60000000.0
2006-08-30 23:10:00,5.80439,5.8049,5.80239,5.80239,66000000.0
2006-08-30 23:15:00,5.80281,5.80467,5.80281,5.80436,65000000.0
2006-08-30 23:20:00,5.80402,5.80478,5.80266,5.8045,66000000.0
2006-08-30 23:25:00,5.80411,5.80732,5.80273,5.80315,64000000.0
2006-08-30 23:30:00,5.80331,5.80521,5.80236,5.80441,72000000.0
2006-08-30 23:35:00,5.80508,5.80765,5.8035,5.8035,62000000.0
2006-08-30 23:40:00,5.80475,5.81017,5.80287,5.80316,80000000.0
2006-08-30 23:45:00,5.80293,5.80491,5.80283,5.8041,76000000.0
2006-08-30 23:50:00,5.80395,5.80437,5.80311,5.80379,67000000.0
2006-08-30 23:55:00,5.80522,5.80831,5.80377,5.80395,76000000.0
2006-08-31 00:00:00,5.80421,5.80524,5.80342,5.80364,70000000.0
2006-08-31 00:05:00,5.80353,5.80482,5.80319,5.80403,62000000.0
2006-08-31 00:10:00,5.80401,5.8095,5.80361,5.8095,63000000.0
2006-08-31 00:15:00,5.8088,5.8088,5.80282,5.80469,65000000.0
2006-08-31 00:20:00,5.80464,5.80743,5.80306,5.80464,60000000.0
2006-08-31 00:25:00,5.80407,5.80593,5.80246,5.80429,66000000.0
2006-08-31 00:30:00,5.80296,5.80668,5.80296,5.80465,64000000.0
2006-08-31 00:35:00,5.80436,5.80523,5.80314,5.80523,80000000.0
2006-08-31 00:40:00,5.80591,5.80591,5.80303,5.80452,61000000.0
2006-08-31 00:45:00,5.80433,5.80497,5.80345,5.8038,63000000.0
2006-08-31 00:50:00,5.80384,5.80444,5.80245,5.80346,60000000.0
2006-08-31 00:55:00,5.80299,5.80448,5.8025,5.80356,66000000.0
2006-08-31 01:00:00,5.80238,5.80411,5.80238,5.80256,63000000.0
2006-08-31 01:05:00,5.80285,5.80447,5.8022,5.8043,70000000.0
2006-08-31 01:10:00,5.80362,5.80447,5.80251,5.80326,55000000.0
2006-08-31 01:15:00,5.80325,5.80397,5.80171,5.80273,63000000.0
2006-08-31 01:20:00,5.80236,5.804,5.80108,5.80255,59000000.0
2006-08-31 01:25:00,5.80095,5.80324,5.80053,5.80196,70000000.0
2006-08-31 01:30:00,5.80304,5.80392,5.8014,5.8028,68000000.0
2006-08-31 01:35:00,5.80241,5.80363,5.80076,5.80295,71000000.0
2006-08-31 01:40:00,5.80325,5.80402,5.80204,5.80271,72000000.0
2006-08-31 01:45:00,5.80252,5.80345,5.80192,5.80251,68000000.0
2006-08-31 01:50:00,5.80221,5.80742,5.80221,5.80687,67000000.0
2006-08-31 01:55:00,5.80656,5.80743,5.80482,5.80572,61000000.0
2006-08-31 02:00:00,5.80606,5.80785,5.80522,5.80646,69000000.0
2006-08-31 02:05:00,5.80643,5.80761,5.80491,5.80761,73000000.0
2006-08-31 02:10:00,5.80732,5.80769,5.80466,5.80645,74000000.0
2006-08-31 02:15:00,5.80637,5.80637,5.80264,5.80456,70000000.0
2006-08-31 02:20:00,5.80389,5.80508,5.80275,5.80435,74000000.0
2006-08-31 02:25:00,5.80421,5.80574,5.80373,5.80426,59000000.0
2006-08-31 02:30:00,5.80367,5.8056,5.80344,5.80448,64000000.0
2006-08-31 02:35:00,5.80433,5.80661,5.80406,5.80485,71000000.0
2006-08-31 02:40:00,5.80466,5.80719,5.80466,5.8053,69000000.0
2006-08-31 02:45:00,5.80676,5.80677,5.8047,5.80604,69000000.0
2006-08-31 02:50:00,5.80576,5.80708,5.80454,5.80708,66000000.0
2006-08-31 02:55:00,5.80669,5.80685,5.80481,5.80509,65000000.0
2006-08-31 03:00:00,5.80516,5.80682,5.80485,5.80616,67000000.0
2006-08-31 03:05:00,5.80615,5.80943,5.80598,5.80841,68000000.0
2006-08-31 03:10:00,5.80837,5.80972,5.80689,5.8072,80000000.0
2006-08-31 03:15:00,5.80661,5.80768,5.80596,5.80598,50000000.0
2006-08-31 03:20:00,5.80651,5.80667,5.80446,5.80518,62000000.0
2006-08-31 03:25:00,5.80497,5.80618,5.80403,5.8046,71000000.0
2006-08-31 03:30:00,5.80486,5.80646,5.80454,5.80567,68000000.0
2006-08-31 03:35:00,5.80596,5.8074,5.80493,5.80632,60000000.0
2006-08-31 03:40:00,5.80598,5.80649,5.80434,5.80561,82000000.0
2006-08-31 03:45:00,5.80578,5.80788,5.80515,5.80677,53000000.0
2006-08-31 03:50:00,5.80686,5.80813,5.80577,5.80664,74000000.0
2006-08-31 03:55:00,5.80646,5.80875,5.8062,5.80801,63000000.0
2006-08-31 04:00:00,5.80803,5.80824,5.80633,5.80651,70000000.0
2006-08-31 04:05:00,5.80649,5.8081,5.80644,5.80753,66000000.0
2006-08-31 04:10:00,5.80659,5.80872,5.80655,5.80776,77000000.0
2006-08-31 04:15:00,5.80896,5.80898,5.80645,5.80741,57000000.0
2006-08-31 04:20:00,5.80751,5.80796,5.80638,5.80766,62000000.0
2006-08-31 04:25:00,5.80795,5.80812,5.80595,5.807,53000000.0
2006-08-31 04:30:00,5.80673,5.80784,5.80585,5.80698,66000000.0
2006-08-31 04:35:00,5.80678,5.80768,5.80596,5.8063,64000000.0
2006-08-31 04:40:00,5.80594,5.80796,5.80592,5.80775,54000000.0
2006-08-31 04:45:00,5.80735,5.80793,5.80593,5.80635,63000000.0
2006-08-31 04:50:00,5.80613,5.80719,5.80501,5.80565,71000000.0
2006-08-31 04:55:00,5.80658,5.80747,5.80515,5.80573,65000000.0
2006-08-31 05:00:00,5.80556,5.80697,5.8048,5.8048,62000000.0
2006-08-31 05:05:00,5.80546,5.80745,5.80529,5.80603,72000000.0
2006-08-31 05:10:00,5.80575,5.80795,5.80554,5.80673,59000000.0
2006-08-31 05:15:00,5.80678,5.80828,5.80639,5.80718,67000000.0
2006-08-31 05:20:00,5.80708,5.80787,5.80599,5.80709,79000000.0
2006-08-31 05:25:00,5.80733,5.80898,5.80711,5.80821,66000000.0
2006-08-31 05:30:00,5.80823,5.80854,5.80645,5.80668,76000000.0
2006-08-31 05:35:00,5.80695,5.80934,5.80635,5.80714,78000000.0
2006-08-31 05:40:00,5.80851,5.80966,5.80741,5.8088,61000000.0
2006-08-31 05:45:00,5.80876,5.81001,5.80766,5.8096,77000000.0
2006-08-31 05:50:00,5.80852,5.80997,5.80802,5.80909,62000000.0
2006-08-31 05:55:00,5.80945,5.80999,5.80779,5.80999,70000000.0
2006-08-31 06:00:00,5.80913,5.81055,5.80853,5.80918,77000000.0
2006-08-31 06:05:00,5.80889,5.81008,5.80784,5.80906,81000000.0
2006-08-31 06:10:00,5.80885,5.81,5.80753,5.80868,73000000.0
2006-08-31 06:15:00,5.80772,5.80974,5.80754,5.80879,69000000.0
2006-08-31 06:20:00,5.80866,5.81036,5.80751,5.81036,68000000.0
2006-08-31 06:25:00,5.80934,5.81118,5.80913,5.81007,71000000.0
2006-08-31 06:30:00,5.80954,5.81146,5.80919,5.81041,58000000.0
2006-08-31 06:35:00,5.81046,5.81139,5.80984,5.81085,72000000.0
2006-08-31 06:40:00,5.81061,5.81181,5.80927,5.80927,71000000.0
2006-08-31 06:45:00,5.80938,5.81248,5.80934,5.8112,69000000.0
2006-08-31 06:50:00,5.81011,5.81194,5.80958,5.80958,56000000.0
2006-08-31 06:55:00,5.80945,5.81281,5.8094,5.81223,64000000.0
2006-08-31 07:00:00,5.81317,5.81375,5.81017,5.81144,58000000.0
2006-08-31 07:05:00,5.81154,5.81289,5.81072,5.81242,59000000.0
2006-08-31 07:10:00,5.81163,5.81293,5.81033,5.81195,82000000.0
2006-08-31 07:15:00,5.81184,5.81316,5.81121,5.81154,80000000.0
2006-08-31 07:20:00,5.81158,5.81276,5.81095,5.81209,76000000.0
2006-08-31 07:25:00,5.81221,5.81234,5.80996,5.81118,78000000.0
2006-08-31 07:30:00,5.81111,5.81224,5.8097,5.81004,61000000.0
2006-08-31 07:35:00,5.80984,5.81047,5.80803,5.80995,63000000.0
2006-08-31 07:40:00,5.80916,5.80959,5.80687,5.80858,55000000.0
2006-08-31 07:45:00,5.80876,5.80887,5.80689,5.80864,59000000.0
2006-08-31 07:50:00,5.80773,5.8097,5.80696,5.80906,67000000.0
2006-08-31 07:55:00,5.80968,5.80976,5.80756,5.809,62000000.0
2006-08-31 08:00:00,5.80939,5.81084,5.80735,5.80811,65000000.0
2006-08-31 08:05:00,5.80802,5.80945,5.80719,5.8077,73000000.0
2006-08-31 08:10:00,5.80769,5.80806,5.80528,5.8065,58000000.0
2006-08-31 08:15:00,5.80667,5.80857,5.80537,5.80815,59000000.0
2006-08-31 08:20:00,5.80782,5.80782,5.80352,5.80493,64000000.0
2006-08-31 08:25:00,5.80469,5.8072,5.80441,5.8072,56000000.0
2006-08-31 08:30:00,5.80748,5.80867,5.80621,5.80798,62000000.0
2006-08-31 08:35:00,5.80736,5.8092,5.80672,5.80898,56000000.0
2006-08-31 08:40:00,5.80869,5.80869,5.80491,5.80627,58000000.0
2006-08-31 08:45:00,5.80417,5.80628,5.80079,5.80283,76000000.0
2006-08-31 08:50:00,5.80229,5.80437,5.80216,5.80347,81000000.0
2006-08-31 08:55:00,5.80429,5.80438,5.80268,5.80413,70000000.0
2006-08-31 09:00:00,5.80384,5.80629,5.80265,5.80629,62000000.0
2006-08-31 09:05:00,5.80663,5.80691,5.80476,5.80631,66000000.0
2006-08-31 09:10:00,5.80617,5.80617,5.80408,5.80572,67000000.0
2006-08-31 09:15:00,5.80555,5.80632,5.80336,5.80502,72000000.0
2006-08-31 09:20:00,5.80493,5.80545,5.79636,5.798,74000000.0
2006-08-31 09:25:00,5.79744,5.79941,5.79321,5.79407,68000000.0
2006-08-31 09:30:00,5.79375,5.79745,5.79375,5.79658,69000000.0
2006-08-31 09:35:00,5.79605,5.79729,5.79422,5.7953,85000000.0
2006-08-31 09:40:00,5.79453,5.79654,5.79303,5.79558,74000000.0
2006-08-31 09:45:00,5.79561,5.79726,5.79445,5.79726,76000000.0
2006-08-31 09:50:00,5.79708,5.79885,5.79598,5.79812,74000000.0
2006-08-31 09:55:00,5.79852,5.79879,5.79601,5.79798,68000000.0
2006-08-31 10:00:00,5.79819,5.79952,5.7963,5.79725,75000000.0
2006-08-31 10:05:00,5.79714,5.79904,5.79638,5.79638,50000000.0
2006-08-31 10:10:00,5.79622,5.79889,5.79599,5.7985,70000000.0
2006-08-31 10:15:00,5.79891,5.80073,5.79724,5.7993,74000000.0
2006-08-31 10:20:00,5.79983,5.80063,5.79864,5.79983,60000000.0
2006-08-31 10:25:00,5.79983,5.8006,5.79772,5.7987,60000000.0
2006-08-31 10:30:00,5.79907,5.80108,5.79855,5.80108,57000000.0
2006-08-31 10:35:00,5.80151,5.80151,5.79995,5.80079,72000000.0
2006-08-31 10:40:00,5.80064,5.80164,5.79966,5.80002,62000000.0
2006-08-31 10:45:00,5.80005,5.80155,5.79983,5.8006,55000000.0
2006-08-31 10:50:00,5.80007,5.80147,5.79973,5.8005,72000000.0
2006-08-31 10:55:00,5.80128,5.80249,5.80014,5.80118,49000000.0
2006-08-31 11:00:00,5.80079,5.80216,5.79941,5.80008,61000000.0
2006-08-31 11:05:00,5.80089,5.80089,5.7979,5.79825,71000000.0
2006-08-31 11:10:00,5.7984,5.79971,5.79754,5.79872,67000000.0
2006-08-31 11:15:00,5.79947,5.80008,5.79705,5.79909,63000000.0
2006-08-31 11:20:00,5.79687,5.79922,5.79687,5.79867,76000000.0
2006-08-31 11:25:00,5.79839,5.79921,5.79616,5.7979,64000000.0
2006-08-31 11:30:00,5.7981,5.80039,5.7981,5.7987,74000000.0
2006-08-31 11:35:00,5.79925,5.79974,5.79755,5.79826,60000000.0
2006-08-31 11:40:00,5.79823,5.79857,5.79663,5.79818,64000000.0
2006-08-31 11:45:00,5.79813,5.79888,5.79608,5.79761,62000000.0
2006-08-31 11:50:00,5.79819,5.79868,5.79582,5.79818,68000000.0
2006-08-31 11:55:00,5.79746,5.79998,5.79668,5.79976,52000000.0
2006-08-31 12:00:00,5.80005,5.80082,5.79859,5.80071,63000000.0
2006-08-31 12:05:00,5.80011,5.80185,5.79963,5.80071,61000000.0
2006-08-31 12:10:00,5.80084,5.80101,5.7975,5.79935,63000000.0
2006-08-31 12:15:00,5.79947,5.80075,5.79822,5.80075,56000000.0
2006-08-31 12:20:00,5.80097,5.80141,5.79837,5.79959,70000000.0
2006-08-31 12:25:00,5.79961,5.8,5.7982,5.79952,57000000.0
2006-08-31 12:30:00,5.79952,5.80045,5.79801,5.79894,61000000.0
2006-08-31 12:35:00,5.79896,5.80038,5.79729,5.79764,64000000.0
2006-08-31 12:40:00,5.79786,5.79985,5.79738,5.79847,70000000.0
2006-08-31 12:45:00,5.79876,5.80022,5.79716,5.79799,65000000.0
2006-08-31 12:50:00,5.79817,5.799,5.79642,5.79675,66000000.0
2006-08-31 12:55:00,5.79687,5.79743,5.79455,5.79496,62000000.0
2006-08-31 13:00:00,5.79543,5.79672,5.7941,5.7962,81000000.0
2006-08-31 13:05:00,5.79564,5.79678,5.7938,5.7944,77000000.0
2006-08-31 13:10:00,5.79402,5.79584,5.79377,5.79492,79000000.0
2006-08-31 13:15:00,5.79483,5.79667,5.7947,5.79595,63000000.0
2006-08-31 13:20:00,5.79632,5.79661,5.79413,5.79583,78000000.0
2006-08-31 13:25:00,5.79464,5.79739,5.79434,5.79658,62000000.0
2006-08-31 13:30:00,5.79693,5.79854,5.79553,5.79553,55000000.0
2006-08-31 13:35:00,5.79507,5.79707,5.7947,5.79707,65000000.0
2006-08-31 13:40:00,5.79735,5.79735,5.79355,5.79503,55000000.0
2006-08-31 13:45:00,5.79514,5.79706,5.79351,5.79554,64000000.0
2006-08-31 13:50:00,5.79502,5.7953,5.79366,5.79436,58000000.0
2006-08-31 13:55:00,5.79402,5.79538,5.79306,5.79535,59000000.0
2006-08-31 14:00:00,5.79524,5.79575,5.79277,5.79532,72000000.0
2006-08-31 14:05:00,5.79486,5.79658,5.79358,5.79656,60000000.0
2006-08-31 14:10:00,5.79766,5.79856,5.79608,5.79791,56000000.0
2006-08-31 14:15:00,5.79821,5.79872,5.7953,5.79586,76000000.0
2006-08-31 14:20:00,5.79595,5.79724,5.795,5.795,52000000.0
2006-08-31 14:25:00,5.79553,5.79822,5.79543,5.79788,65000000.0
2006-08-31 14:30:00,5.79805,5.79805,5.79263,5.79461,60000000.0
2006-08-31 14:35:00,5.79253,5.7942,5.78612,5.78656,63000000.0
2006-08-31 14:40:00,5.78681,5.79009,5.78552,5.7864,77000000.0
2006-08-31 14:45:00,5.78562,5.78982,5.78559,5.78738,56000000.0
2006-08-31 14:50:00,5.78738,5.79169,5.78738,5.78981,60000000.0
2006-08-31 14:55:00,5.78852,5.79092,5.78718,5.79068,71000000.0
2006-08-31 15:00:00,5.79064,5.79373,5.7894,5.79136,76000000.0
2006-08-31 15:05:00,5.79067,5.79088,5.7878,5.78906,68000000.0
2006-08-31 15:10:00,5.7894,5.78948,5.78585,5.78774,61000000.0
2006-08-31 15:15:00,5.78741,5.79156,5.7868,5.79156,68000000.0
2006-08-31 15:20:00,5.79181,5.79503,5.79085,5.79503,59000000.0
2006-08-31 15:25:00,5.79542,5.7966,5.79334,5.79621,71000000.0
2006-08-31 15:30:00,5.79628,5.80064,5.79617,5.79809,68000000.0
2006-08-31 15:35:00,5.79828,5.79975,5.79609,5.79963,52000000.0
2006-08-31 15:40:00,5.79986,5.80735,5.79893,5.80616,62000000.0
2006-08-31 15:45:00,5.80533,5.80593,5.8037,5.80478,81000000.0
2006-08-31 15:50:00,5.80462,5.80462,5.80189,5.80335,75000000.0
2006-08-31 15:55:00,5.80406,5.80595,5.80339,5.80484,74000000.0
2006-08-31 16:00:00,5.80547,5.81414,5.80541,5.8129,61000000.0
2006-08-31 16:05:00,5.81264,5.81427,5.80981,5.81125,70000000.0
2006-08-31 16:10:00,5.81211,5.81229,5.80892,5.80892,64000000.0
2006-08-31 16:15:00,5.80873,5.8115,5.80819,5.81043,66000000.0
2006-08-31 16:20:00,5.81092,5.81194,5.80911,5.81125,65000000.0
2006-08-31 16:25:00,5.81182,5.82132,5.81064,5.82059,51000000.0
2006-08-31 16:30:00,5.8224,5.82551,5.81939,5.82244,53000000.0
2006-08-31 16:35:00,5.82262,5.82262,5.81821,5.81914,78000000.0
2006-08-31 16:40:00,5.81802,5.82098,5.81802,5.82098,86000000.0
2006-08-31 16:45:00,5.82039,5.82137,5.81737,5.81815,59000000.0
2006-08-31 16:50:00,5.81761,5.8196,5.81481,5.81685,66000000.0
2006-08-31 16:55:00,5.81658,5.82254,5.8159,5.82163,52000000.0
2006-08-31 17:00:00,5.82234,5.82234,5.81894,5.81951,62000000.0
2006-08-31 17:05:00,5.81914,5.82001,5.81659,5.81755,73000000.0
2006-08-31 17:10:00,5.81812,5.81975,5.81685,5.8196,57000000.0
2006-08-31 17:15:00,5.81824,5.81912,5.81543,5.81681,71000000.0
2006-08-31 17:20:00,5.81685,5.8188,5.81576,5.81721,55000000.0
2006-08-31 17:25:00,5.81716,5.82055,5.81696,5.82055,62000000.0
2006-08-31 17:30:00,5.82055,5.82295,5.81862,5.82075,63000000.0
2006-08-31 17:35:00,5.82128,5.82289,5.82026,5.82244,64000000.0
2006-08-31 17:40:00,5.82269,5.82286,5.82102,5.82126,76000000.0
2006-08-31 17:45:00,5.82293,5.8254,5.82216,5.82342,60000000.0
2006-08-31 17:50:00,5.82272,5.8283,5.82211,5.82563,86000000.0
2006-08-31 17:55:00,5.82609,5.82634,5.8237,5.82391,66000000.0
2006-08-31 18:00:00,5.82567,5.82591,5.82332,5.82455,72000000.0
2006-08-31 18:05:00,5.82468,5.82468,5.81994,5.82083,73000000.0
2006-08-31 18:10:00,5.82113,5.82164,5.81847,5.81995,58000000.0
2006-08-31 18:15:00,5.81915,5.82139,5.81874,5.82071,61000000.0
2006-08-31 18:20:00,5.82092,5.82203,5.81963,5.82103,63000000.0
2006-08-31 18:25:00,5.8212,5.82164,5.81926,5.82144,67000000.0
2006-08-31 18:30:00,5.82133,5.82357,5.81984,5.82274,65000000.0
2006-08-31 18:35:00,5.82274,5.82338,5.82123,5.8225,76000000.0
2006-08-31 18:40:00,5.82206,5.82484,5.82129,5.82451,67000000.0
2006-08-31 18:45:00,5.82378,5.82475,5.82252,5.82435,66000000.0
2006-08-31 18:50:00,5.82449,5.82489,5.82275,5.82385,63000000.0
2006-08-31 18:55:00,5.82299,5.82399,5.82203,5.8234,71000000.0
2006-08-31 19:00:00,5.82419,5.82419,5.8221,5.82373,70000000.0
2006-08-31 19:05:00,5.82305,5.82357,5.82153,5.8226,76000000.0
2006-08-31 19:10:00,5.8228,5.8238,5.82186,5.8238,68000000.0
2006-08-31 19:15:00,5.82368,5.8248,5.82249,5.82319,61000000.0
2006-08-31 19:20:00,5.82349,5.82555,5.82349,5.82413,72000000.0
2006-08-31 19:25:00,5.82446,5.82648,5.82404,5.82549,62000000.0
2006-08-31 19:30:00,5.82488,5.82608,5.82247,5.82448,66000000.0
2006-08-31 19:35:00,5.82349,5.82414,5.82214,5.82386,63000000.0
2006-08-31 19:40:00,5.82419,5.82442,5.82282,5.82371,70000000.0
2006-08-31 19:45:00,5.82351,5.82629,5.82237,5.82629,70000000.0
2006-08-31 19:50:00,5.82681,5.82704,5.82328,5.82418,71000000.0
2006-08-31 19:55:00,5.82393,5.82627,5.82323,5.82408,68000000.0
2006-08-31 20:00:00,5.82357,5.82479,5.82272,5.82383,67000000.0
2006-08-31 20:05:00,5.82398,5.82482,5.82187,5.82239,65000000.0
2006-08-31 20:10:00,5.82207,5.82324,5.82084,5.82122,66000000.0
2006-08-31 20:15:00,5.82098,5.82245,5.82018,5.82099,64000000.0
2006-08-31 20:20:00,5.82092,5.8218,5.81912,5.82052,65000000.0
2006-08-31 20:25:00,5.82065,5.82065,5.81856,5.81881,63000000.0
2006-08-31 20:30:00,5.81906,5.82158,5.81901,5.82133,59000000.0
2006-08-31 20:35:00,5.82125,5.82207,5.81931,5.81989,70000000.0
2006-08-31 20:40:00,5.8198,5.82101,5.81762,5.81822,89000000.0
2006-08-31 20:45:00,5.81819,5.81926,5.81735,5.81759,67000000.0
2006-08-31 20:50:00,5.81806,5.81907,5.81625,5.81669,62000000.0
2006-08-31 20:55:00,5.81783,5.8181,5.81618,5.81729,65000000.0
2006-08-31 21:00:00,5.81594,5.8178,5.81418,5.81755,72000000.0
2006-08-31 21:05:00,5.81705,5.81785,5.81604,5.81634,66000000.0
2006-08-31 21:10:00,5.8163,5.81805,5.81582,5.81703,62000000.0
2006-08-31 21:15:00,5.81676,5.81822,5.81566,5.81822,68000000.0
2006-08-31 21:20:00,5.81822,5.81888,5.81658,5.81789,52000000.0
2006-08-31 21:25:00,5.81812,5.81881,5.81714,5.81714,58000000.0
2006-08-31 21:30:00,5.81711,5.81821,5.81661,5.81788,59000000.0
2006-08-31 21:35:00,5.81734,5.81852,5.81696,5.81728,88000000.0
2006-08-31 21:40:00,5.81795,5.81971,5.81642,5.81862,65000000.0
2006-08-31 21:45:00,5.81867,5.81982,5.81731,5.81807,62000000.0
2006-08-31 21:50:00,5.81774,5.81856,5.8157,5.81623,62000000.0
2006-08-31 21:55:00,5.81677,5.81714,5.81482,5.81591,72000000.0
2006-08-31 22:00:00,5.81584,5.81679,5.81498,5.81513,79000000.0
2006-08-31 22:05:00,5.81473,5.81679,5.81457,5.81591,67000000.0
2006-08-31 22:10:00,5.81646,5.81657,5.8142,5.81422,64000000.0
2006-08-31 22:15:00,5.81403,5.81535,5.81299,5.81352,69000000.0
2006-08-31 22:20:00,5.81347,5.81463,5.81261,5.8133,69000000.0
2006-08-31 22:25:00,5.81328,5.81422,5.81286,5.81299,63000000.0
2006-08-31 22:30:00,5.81303,5.81482,5.81279,5.81393,60000000.0
2006-08-31 22:35:00,5.81344,5.81479,5.81278,5.81449,56000000.0
2006-08-31 22:40:00,5.81458,5.81514,5.81342,5.8144,63000000.0
2006-08-31 22:45:00,5.81396,5.81487,5.81321,5.81413,68000000.0
2006-08-31 22:50:00,5.81318,5.81527,5.81318,5.81421,70000000.0
2006-08-31 22:55:00,5.81335,5.81563,5.81335,5.81418,64000000.0
2006-08-31 23:00:00,5.81396,5.81695,5.81396,5.81622,68000000.0
2006-08-31 23:05:00,5.8161,5.8171,5.81431,5.81533,60000000.0
2006-08-31 23:10:00,5.81575,5.81754,5.81423,5.81731,66000000.0
2006-08-31 23:15:00,5.81798,5.8184,5.81622,5.81762,65000000.0
2006-08-31 23:20:00,5.81741,5.81927,5.8168,5.81736,66000000.0
2006-08-31 23:25:00,5.81759,5.81876,5.81624,5.817,64000000.0
2006-08-31 23:30:00,5.81719,5.81889,5.81628,5.81735,72000000.0
2006-08-31 23:35:00,5.81754,5.81849,5.81692,5.81699,62000000.0
2006-08-31 23:40:00,5.81709,5.82044,5.81694,5.82044,80000000.0
2006-08-31 23:45:00,5.82045,5.82168,5.81852,5.81988,76000000.0
2006-08-31 23:50:00,5.82031,5.82054,5.81813,5.81913,67000000.0
2006-08-31 23:55:00,5.81874,5.81957,5.81308,5.81308,76000000.0
2006-09-01 00:00:00,5.81301,5.81783,5.81301,5.81481,70000000.0
2006-09-01 00:05:00,5.81326,5.8174,5.81058,5.81439,62000000.0
2006-09-01 00:10:00,5.81391,5.82517,5.81391,5.81689,63000000.0
2006-09-01 00:15:00,5.81665,5.82113,5.81665,5.81914,65000000.0
2006-09-01 00:20:00,5.81928,5.82036,5.81628,5.81662,60000000.0
2006-09-01 00:25:00,5.8169,5.81813,5.81539,5.81686,66000000.0
2006-09-01 00:30:00,5.81707,5.81927,5.81574,5.81761,64000000.0
2006-09-01 00:35:00,5.81745,5.81942,5.81574,5.81773,80000000.0
2006-09-01 00:40:00,5.81821,5.82134,5.81551,5.81551,61000000.0
2006-09-01 00:45:00,5.81633,5.81755,5.81538,5.81675,63000000.0
2006-09-01 00:50:00,5.81697,5.81823,5.81591,5.81709,60000000.0
2006-09-01 00:55:00,5.8171,5.8208,5.81675,5.81738,66000000.0
2006-09-01 01:00:00,5.81849,5.82133,5.81751,5.81809,63000000.0
2006-09-01 01:05:00,5.81813,5.81902,5.81692,5.81876,70000000.0
2006-09-01 01:10:00,5.81735,5.81898,5.81651,5.81872,55000000.0
2006-09-01 01:15:00,5.81881,5.81881,5.81644,5.81871,63000000.0
2006-09-01 01:20:00,5.81799,5.81919,5.81672,5.8186,59000000.0
2006-09-01 01:25:00,5.81869,5.8189,5.81707,5.81751,70000000.0
2006-09-01 01:30:00,5.81715,5.819,5.81605,5.81727,68000000.0
2006-09-01 01:35:00,5.81725,5.81801,5.81449,5.8163,71000000.0
2006-09-01 01:40:00,5.81614,5.8172,5.81428,5.81597,72000000.0
2006-09-01 01:45:00,5.81674,5.81757,5.81487,5.81628,68000000.0
2006-09-01 01:50:00,5.81589,5.81834,5.81585,5.81674,67000000.0
2006-09-01 01:55:00,5.817,5.81777,5.8155,5.81552,61000000.0
2006-09-01 02:00:00,5.81525,5.81748,5.81354,5.81467,69000000.0
2006-09-01 02:05:00,5.81391,5.81613,5.81349,5.816,73000000.0
2006-09-01 02:10:00,5.81574,5.81697,5.81352,5.81635,74000000.0
2006-09-01 02:15:00,5.81657,5.81701,5.8145,5.81559,70000000.0
2006-09-01 02:20:00,5.81538,5.81688,5.81467,5.81547,74000000.0
2006-09-01 02:25:00,5.81597,5.81674,5.81446,5.81601,59000000.0
2006-09-01 02:30:00,5.81595,5.81667,5.81465,5.81544,64000000.0
2006-09-01 02:35:00,5.81594,5.81736,5.81569,5.81728,71000000.0
2006-09-01 02:40:00,5.8173,5.81739,5.81414,5.8143,69000000.0
2006-09-01 02:45:00,5.81486,5.81699,5.81466,5.81549,69000000.0
2006-09-01 02:50:00,5.81586,5.81635,5.81401,5.81533,66000000.0
2006-09-01 02:55:00,5.81617,5.81626,5.81407,5.81482,65000000.0
2006-09-01 03:00:00,5.8146,5.81536,5.81356,5.81417,67000000.0
2006-09-01 03:05:00,5.81444,5.81587,5.81438,5.81495,68000000.0
2006-09-01 03:10:00,5.81527,5.81556,5.81352,5.81503,80000000.0
2006-09-01 03:15:00,5.81473,5.81582,5.8136,5.81433,50000000.0
2006-09-01 03:20:00,5.81365,5.81551,5.81327,5.81417,62000000.0
2006-09-01 03:25:00,5.8141,5.81781,5.81314,5.8162,71000000.0
2006-09-01 03:30:00,5.81659,5.81714,5.81449,5.81452,68000000.0
2006-09-01 03:35:00,5.8153,5.81731,5.8148,5.81623,60000000.0
2006-09-01 03:40:00,5.81622,5.81723,5.81489,5.81583,82000000.0
2006-09-01 03:45:00,5.81557,5.81864,5.81556,5.8176,53000000.0
2006-09-01 03:50:00,5.81822,5.82056,5.81775,5.81947,74000000.0
2006-09-01 03:55:00,5.81894,5.82012,5.818,5.81878,63000000.0
2006-09-01 04:00:00,5.81895,5.81956,5.81712,5.81903,70000000.0
2006-09-01 04:05:00,5.81792,5.8191,5.81688,5.81788,66000000.0
2006-09-01 04:10:00,5.8178,5.81932,5.81673,5.8184,77000000.0
2006-09-01 04:15:00,5.8191,5.82004,5.81703,5.81818,57000000.0
2006-09-01 04:20:00,5.81953,5.81969,5.81643,5.81782,62000000.0
2006-09-01 04:25:00,5.81746,5.81988,5.81695,5.81988,53000000.0
2006-09-01 04:30:00,5.81963,5.82059,5.8182,5.81852,66000000.0
2006-09-01 04:35:00,5.81882,5.82105,5.81873,5.81913,64000000.0
2006-09-01 04:40:00,5.8187,5.82084,5.81852,5.82018,54000000.0
2006-09-01 04:45:00,5.82016,5.82094,5.81814,5.81862,63000000.0
2006-09-01 04:50:00,5.81942,5.81966,5.81761,5.81894,71000000.0
2006-09-01 04:55:00,5.81873,5.82086,5.81769,5.8194,65000000.0
2006-09-01 05:00:00,5.81908,5.82035,5.81803,5.81998,62000000.0
2006-09-01 05:05:00,5.81872,5.82076,5.81842,5.81875,72000000.0
2006-09-01 05:10:00,5.81901,5.82043,5.81814,5.81977,59000000.0
2006-09-01 05:15:00,5.81951,5.82136,5.81865,5.81974,67000000.0
2006-09-01 05:20:00,5.8197,5.82254,5.81917,5.82061,79000000.0
2006-09-01 05:25:00,5.8202,5.82271,5.82014,5.82135,66000000.0
2006-09-01 05:30:00,5.82111,5.82156,5.819,5.81974,76000000.0
2006-09-01 05:35:00,5.8193,5.82135,5.81877,5.81927,78000000.0
2006-09-01 05:40:00,5.81927,5.82045,5.81825,5.81946,61000000.0
2006-09-01 05:45:00,5.81948,5.82057,5.81835,5.81914,77000000.0
2006-09-01 05:50:00,5.81915,5.82102,5.8188,5.81896,62000000.0
2006-09-01 05:55:00,5.81986,5.8201,5.81767,5.81837,70000000.0
2006-09-01 06:00:00,5.81861,5.81975,5.81697,5.81773,77000000.0
2006-09-01 06:05:00,5.81733,5.81917,5.81684,5.81733,81000000.0
2006-09-01 06:10:00,5.8174,5.8186,5.81631,5.81631,73000000.0
2006-09-01 06:15:00,5.81573,5.81739,5.81533,5.81698,69000000.0
2006-09-01 06:20:00,5.81762,5.81789,5.81549,5.81622,68000000.0
2006-09-01 06:25:00,5.81721,5.81747,5.81596,5.81636,71000000.0
2006-09-01 06:30:00,5.81671,5.81841,5.81655,5.81783,58000000.0
2006-09-01 06:35:00,5.81734,5.81858,5.81676,5.81807,72000000.0
2006-09-01 06:40:00,5.8183,5.82013,5.81783,5.81872,71000000.0
2006-09-01 06:45:00,5.81837,5.81942,5.81698,5.81712,69000000.0
2006-09-01 06:50:00,5.81839,5.81839,5.8164,5.81664,56000000.0
2006-09-01 06:55:00,5.81634,5.81819,5.81634,5.81712,64000000.0
2006-09-01 07:00:00,5.81693,5.81979,5.81658,5.81842,58000000.0
2006-09-01 07:05:00,5.81866,5.81936,5.81667,5.81785,59000000.0
2006-09-01 07:10:00,5.81709,5.818,5.81608,5.81689,82000000.0
2006-09-01 07:15:00,5.81744,5.81833,5.81484,5.81756,80000000.0
2006-09-01 07:20:00,5.81761,5.81761,5.81469,5.81469,76000000.0
2006-09-01 07:25:00,5.81458,5.81858,5.81444,5.81673,78000000.0
2006-09-01 07:30:00,5.81625,5.81692,5.8149,5.81633,61000000.0
2006-09-01 07:35:00,5.81577,5.81768,5.81504,5.816,63000000.0
2006-09-01 07:40:00,5.81678,5.81678,5.81214,5.8158,55000000.0
2006-09-01 07:45:00,5.81585,5.81624,5.81326,5.81561,59000000.0
2006-09-01 07:50:00,5.81511,5.81534,5.81299,5.81434,67000000.0
2006-09-01 07:55:00,5.81463,5.81563,5.81312,5.81472,62000000.0
2006-09-01 08:00:00,5.81483,5.81583,5.81359,5.81526,65000000.0
2006-09-01 08:05:00,5.81494,5.81591,5.81332,5.81515,73000000.0
2006-09-01 08:10:00,5.81506,5.81595,5.81352,5.81427,58000000.0
2006-09-01 08:15:00,5.81473,5.81559,5.81352,5.81483,59000000.0
2006-09-01 08:20:00,5.81485,5.81611,5.81344,5.81611,64000000.0
2006-09-01 08:25:00,5.81511,5.81639,5.81421,5.81614,56000000.0
2006-09-01 08:30:00,5.8155,5.81787,5.81515,5.81571,62000000.0
2006-09-01 08:35:00,5.81567,5.81702,5.81501,5.81691,56000000.0
2006-09-01 08:40:00,5.81712,5.81823,5.81606,5.81823,58000000.0
2006-09-01 08:45:00,5.81886,5.81925,5.81742,5.81878,76000000.0
2006-09-01 08:50:00,5.81888,5.81892,5.81641,5.81734,81000000.0
2006-09-01 08:55:00,5.81727,5.8191,5.81727,5.81772,70000000.0
2006-09-01 09:00:00,5.81767,5.81889,5.81685,5.81879,62000000.0
2006-09-01 09:05:00,5.81867,5.82061,5.81798,5.8197,66000000.0
2006-09-01 09:10:00,5.82032,5.82033,5.81837,5.81962,67000000.0
2006-09-01 09:15:00,5.81957,5.82121,5.81797,5.81988,72000000.0
2006-09-01 09:20:00,5.82044,5.82174,5.81908,5.81966,74000000.0
2006-09-01 09:25:00,5.81959,5.82073,5.81742,5.81864,68000000.0
2006-09-01 09:30:00,5.81877,5.81976,5.81715,5.81852,69000000.0
2006-09-01 09:35:00,5.81888,5.81976,5.81753,5.81816,85000000.0
2006-09-01 09:40:00,5.81898,5.81987,5.81731,5.81913,74000000.0
2006-09-01 09:45:00,5.82023,5.82037,5.81806,5.81921,76000000.0
2006-09-01 09:50:00,5.81976,5.82032,5.81844,5.81856,74000000.0
2006-09-01 09:55:00,5.81972,5.81997,5.81787,5.81926,68000000.0
2006-09-01 10:00:00,5.81927,5.81992,5.81778,5.81923,75000000.0
2006-09-01 10:05:00,5.81751,5.81915,5.8167,5.81915,50000000.0
2006-09-01 10:10:00,5.81866,5.81931,5.81684,5.81741,70000000.0
2006-09-01 10:15:00,5.81796,5.81812,5.81542,5.81693,74000000.0
2006-09-01 10:20:00,5.8156,5.81699,5.81417,5.81594,60000000.0
2006-09-01 10:25:00,5.81587,5.81659,5.81458,5.81607,60000000.0
2006-09-01 10:30:00,5.81704,5.81711,5.81489,5.81566,57000000.0
2006-09-01 10:35:00,5.81556,5.8169,5.81361,5.81471,72000000.0
2006-09-01 10:40:00,5.81401,5.8151,5.81253,5.81411,62000000.0
2006-09-01 10:45:00,5.81324,5.81412,5.8112,5.81278,55000000.0
2006-09-01 10:50:00,5.81249,5.81341,5.80994,5.81072,72000000.0
2006-09-01 10:55:00,5.81046,5.81195,5.81012,5.8119,49000000.0
2006-09-01 11:00:00,5.81171,5.8133,5.81029,5.81309,61000000.0
2006-09-01 11:05:00,5.81343,5.81399,5.8121,5.81392,71000000.0
2006-09-01 11:10:00,5.81422,5.81499,5.81247,5.81283,67000000.0
2006-09-01 11:15:00,5.81346,5.81441,5.81248,5.81272,63000000.0
2006-09-01 11:20:00,5.81245,5.81423,5.81168,5.81394,76000000.0
2006-09-01 11:25:00,5.8139,5.81464,5.81266,5.81276,64000000.0
2006-09-01 11:30:00,5.81433,5.81536,5.81309,5.8147,74000000.0
2006-09-01 11:35:00,5.81466,5.81526,5.81315,5.81413,60000000.0
2006-09-01 11:40:00,5.8141,5.81517,5.81312,5.81406,64000000.0
2006-09-01 11:45:00,5.81397,5.81501,5.81231,5.81382,62000000.0
2006-09-01 11:50:00,5.81398,5.81416,5.81199,5.81371,68000000.0
2006-09-01 11:55:00,5.81403,5.81423,5.81223,5.81407,52000000.0
2006-09-01 12:00:00,5.81412,5.81525,5.81305,5.81483,63000000.0
2006-09-01 12:05:00,5.81482,5.81659,5.81428,5.81575,61000000.0
2006-09-01 12:10:00,5.81541,5.81632,5.81455,5.81483,63000000.0
2006-09-01 12:15:00,5.81485,5.8155,5.81357,5.81499,56000000.0
2006-09-01 12:20:00,5.815,5.81581,5.81429,5.81547,70000000.0
2006-09-01 12:25:00,5.81551,5.81595,5.81366,5.81536,57000000.0
2006-09-01 12:30:00,5.8154,5.81581,5.81388,5.81499,61000000.0
2006-09-01 12:35:00,5.81498,5.81559,5.8137,5.81518,64000000.0
2006-09-01 12:40:00,5.81547,5.81547,5.81367,5.81418,70000000.0
2006-09-01 12:45:00,5.81435,5.81506,5.81288,5.81498,65000000.0
2006-09-01 12:50:00,5.81449,5.81541,5.81302,5.81525,66000000.0
2006-09-01 12:55:00,5.81514,5.81538,5.81369,5.81512,62000000.0
2006-09-01 13:00:00,5.8161,5.8161,5.8137,5.81521,81000000.0
2006-09-01 13:05:00,5.81514,5.81535,5.81355,5.81436,77000000.0
2006-09-01 13:10:00,5.8144,5.81604,5.8141,5.81513,79000000.0
2006-09-01 13:15:00,5.81514,5.81514,5.81303,5.81395,63000000.0
2006-09-01 13:20:00,5.81363,5.81404,5.81105,5.81227,78000000.0
2006-09-01 13:25:00,5.81302,5.81433,5.81197,5.81298,62000000.0
2006-09-01 13:30:00,5.8131,5.81462,5.81035,5.81174,55000000.0
2006-09-01 13:35:00,5.81179,5.81335,5.81039,5.81097,65000000.0
2006-09-01 13:40:00,5.81227,5.81299,5.81083,5.81097,55000000.0
2006-09-01 13:45:00,5.81123,5.81341,5.8107,5.81132,64000000.0
2006-09-01 13:50:00,5.81266,5.81447,5.81128,5.81291,58000000.0
2006-09-01 13:55:00,5.81397,5.81507,5.81184,5.81489,59000000.0
2006-09-01 14:00:00,5.81465,5.81503,5.81147,5.81281,72000000.0
2006-09-01 14:05:00,5.8142,5.81449,5.81229,5.81398,60000000.0
2006-09-01 14:10:00,5.81416,5.81618,5.81246,5.81498,56000000.0
2006-09-01 14:15:00,5.81537,5.81611,5.81207,5.81307,76000000.0
2006-09-01 14:20:00,5.81162,5.81419,5.81044,5.81377,52000000.0
2006-09-01 14:25:00,5.81363,5.81846,5.80996,5.81846,65000000.0
2006-09-01 14:30:00,5.82166,5.83415,5.81827,5.82642,60000000.0
2006-09-01 14:35:00,5.82609,5.82654,5.82129,5.82368,63000000.0
2006-09-01 14:40:00,5.82277,5.82977,5.81949,5.82962,77000000.0
2006-09-01 14:45:00,5.83014,5.83091,5.82752,5.83018,56000000.0
2006-09-01 14:50:00,5.82987,5.83857,5.82944,5.83498,60000000.0
2006-09-01 14:55:00,5.83519,5.83552,5.83219,5.83223,71000000.0
2006-09-01 15:00:00,5.83215,5.83391,5.82989,5.83224,76000000.0
2006-09-01 15:05:00,5.83277,5.84125,5.83189,5.8406,68000000.0
2006-09-01 15:10:00,5.8415,5.8415,5.83809,5.83939,61000000.0
2006-09-01 15:15:00,5.83979,5.83993,5.83579,5.83811,68000000.0
2006-09-01 15:20:00,5.83925,5.84159,5.83749,5.83889,59000000.0
2006-09-01 15:25:00,5.83842,5.8408,5.83608,5.83712,71000000.0
2006-09-01 15:30:00,5.83731,5.8386,5.83524,5.83606,68000000.0
2006-09-01 15:35:00,5.83629,5.83629,5.83285,5.83514,52000000.0
2006-09-01 15:40:00,5.83429,5.83638,5.83377,5.83501,62000000.0
2006-09-01 15:45:00,5.8344,5.83679,5.83259,5.83619,81000000.0
2006-09-01 15:50:00,5.8359,5.83693,5.83364,5.83573,75000000.0
2006-09-01 15:55:00,5.83535,5.83717,5.83337,5.83544,74000000.0
2006-09-01 16:00:00,5.83442,5.83444,5.82416,5.82877,61000000.0
2006-09-01 16:05:00,5.82881,5.82949,5.82715,5.82917,70000000.0
2006-09-01 16:10:00,5.82853,5.83172,5.82692,5.82975,64000000.0
2006-09-01 16:15:00,5.82949,5.83214,5.82793,5.83214,66000000.0
2006-09-01 16:20:00,5.83196,5.83425,5.83131,5.83325,65000000.0
2006-09-01 16:25:00,5.83268,5.83288,5.83061,5.83215,51000000.0
2006-09-01 16:30:00,5.83137,5.83226,5.8273,5.82883,53000000.0
2006-09-01 16:35:00,5.82876,5.83017,5.8249,5.82587,78000000.0
2006-09-01 16:40:00,5.82453,5.82596,5.82317,5.82488,86000000.0
2006-09-01 16:45:00,5.82437,5.82499,5.82067,5.82284,59000000.0
2006-09-01 16:50:00,5.82141,5.82443,5.82077,5.82209,66000000.0
2006-09-01 16:55:00,5.8225,5.8225,5.81795,5.82005,52000000.0
2006-09-01 17:00:00,5.8208,5.82168,5.81617,5.81908,62000000.0
2006-09-01 17:05:00,5.81948,5.82247,5.81694,5.82033,73000000.0
2006-09-01 17:10:00,5.82079,5.8216,5.81863,5.81863,57000000.0
2006-09-01 17:15:00,5.81857,5.82152,5.81824,5.81904,71000000.0
2006-09-01 17:20:00,5.81896,5.8193,5.81582,5.81715,55000000.0
2006-09-01 17:25:00,5.8169,5.82089,5.8169,5.81944,62000000.0
2006-09-01 17:30:00,5.81917,5.82055,5.81725,5.81821,63000000.0
2006-09-01 17:35:00,5.81751,5.81879,5.81354,5.81467,64000000.0
2006-09-01 17:40:00,5.81513,5.81513,5.81205,5.8129,76000000.0
2006-09-01 17:45:00,5.81373,5.81531,5.81202,5.81444,60000000.0
2006-09-01 17:50:00,5.81368,5.8152,5.81146,5.81215,86000000.0
2006-09-01 17:55:00,5.81116,5.81172,5.80542,5.80703,66000000.0
2006-09-01 18:00:00,5.80751,5.80751,5.80034,5.80376,72000000.0
2006-09-01 18:05:00,5.80356,5.80568,5.80235,5.80532,73000000.0
2006-09-01 18:10:00,5.80442,5.80708,5.80339,5.80431,58000000.0
2006-09-01 18:15:00,5.80409,5.80471,5.80188,5.80335,61000000.0
2006-09-01 18:20:00,5.80301,5.80457,5.80103,5.80342,63000000.0
2006-09-01 18:25:00,5.80333,5.80538,5.80281,5.80344,67000000.0
2006-09-01 18:30:00,5.80456,5.8058,5.80329,5.80464,65000000.0
2006-09-01 18:35:00,5.80388,5.80614,5.80282,5.80613,76000000.0
2006-09-01 18:40:00,5.80556,5.80566,5.8032,5.80501,67000000.0
2006-09-01 18:45:00,5.80526,5.8064,5.80379,5.8064,66000000.0
2006-09-01 18:50:00,5.80502,5.80734,5.80441,5.80483,63000000.0
2006-09-01 18:55:00,5.80515,5.80709,5.80338,5.80338,71000000.0
2006-09-01 19:00:00,5.80387,5.80695,5.80387,5.80651,70000000.0
2006-09-01 19:05:00,5.80699,5.80943,5.80555,5.80866,76000000.0
2006-09-01 19:10:00,5.80977,5.80997,5.8074,5.80843,68000000.0
2006-09-01 19:15:00,5.80873,5.81051,5.80786,5.80786,61000000.0
2006-09-01 19:20:00,5.80925,5.80943,5.80706,5.80706,72000000.0
2006-09-01 19:25:00,5.80695,5.80865,5.80675,5.80738,62000000.0
2006-09-01 19:30:00,5.80772,5.80864,5.80649,5.80764,66000000.0
2006-09-01 19:35:00,5.80808,5.80886,5.80677,5.80882,63000000.0
2006-09-01 19:40:00,5.8088,5.80902,5.80649,5.80651,70000000.0
2006-09-01 19:45:00,5.80583,5.80807,5.80582,5.80593,70000000.0
2006-09-01 19:50:00,5.80581,5.8071,5.80523,5.80537,71000000.0
2006-09-01 19:55:00,5.80529,5.80729,5.80515,5.80551,68000000.0
2006-09-01 20:00:00,5.80552,5.80772,5.80508,5.80508,67000000.0
2006-09-01 20:05:00,5.80624,5.80709,5.80448,5.8055,65000000.0
2006-09-01 20:10:00,5.80503,5.80563,5.80349,5.80428,66000000.0
2006-09-01 20:15:00,5.80473,5.80649,5.80364,5.80649,64000000.0
2006-09-01 20:20:00,5.8056,5.80671,5.80474,5.80519,65000000.0
2006-09-01 20:25:00,5.80562,5.8078,5.80499,5.80612,63000000.0
2006-09-01 20:30:00,5.80484,5.80708,5.80482,5.80524,59000000.0
2006-09-01 20:35:00,5.80633,5.80672,5.80408,5.80408,70000000.0
2006-09-01 20:40:00,5.80404,5.80586,5.80374,5.80381,89000000.0
2006-09-01 20:45:00,5.80395,5.80571,5.8037,5.80406,67000000.0
2006-09-01 20:50:00,5.80424,5.80515,5.80287,5.80319,62000000.0
2006-09-01 20:55:00,5.80344,5.80454,5.80288,5.80318,65000000.0
2006-09-01 21:00:00,5.80327,5.8056,5.80296,5.80365,72000000.0
2006-09-01 21:05:00,5.80337,5.80521,5.80265,5.80478,66000000.0
2006-09-01 21:10:00,5.80338,5.8054,5.80317,5.80416,62000000.0
2006-09-01 21:15:00,5.80442,5.80557,5.80328,5.80416,68000000.0
2006-09-01 21:20:00,5.80469,5.80641,5.80362,5.80605,52000000.0
2006-09-01 21:25:00,5.80678,5.80678,5.80526,5.80632,58000000.0
2006-09-01 21:30:00,5.80669,5.80759,5.80556,5.8061,59000000.0
2006-09-01 21:35:00,5.80642,5.80759,5.80555,5.80555,88000000.0
2006-09-01 21:40:00,5.80528,5.80728,5.80465,5.80556,65000000.0
2006-09-01 21:45:00,5.80533,5.80687,5.80402,5.80516,62000000.0
2006-09-01 21:50:00,5.80543,5.80573,5.80372,5.80499,62000000.0
2006-09-01 21:55:00,5.80441,5.80543,5.80325,5.80529,72000000.0
2006-09-01 22:00:00,5.80521,5.80521,5.80287,5.80328,79000000.0
2006-09-01 22:05:00,5.80324,5.80525,5.80323,5.80514,67000000.0
2006-09-01 22:10:00,5.80501,5.80509,5.80214,5.80352,64000000.0
2006-09-01 22:15:00,5.80263,5.80492,5.8026,5.80417,69000000.0
2006-09-01 22:20:00,5.80311,5.8053,5.80311,5.80425,69000000.0
2006-09-01 22:25:00,5.80317,5.80456,5.80048,5.80243,63000000.0
2006-09-01 22:30:00,5.80221,5.80358,5.80204,5.80358,60000000.0
2006-09-01 22:35:00,5.80381,5.80426,5.80199,5.80281,56000000.0
2006-09-01 22:40:00,5.80279,5.80407,5.80241,5.80298,63000000.0
2006-09-01 22:45:00,5.80329,5.80491,5.80259,5.80314,68000000.0
2006-09-01 22:50:00,5.80319,5.8038,5.80177,5.80314,70000000.0
2006-09-01 22:55:00,5.80491,5.80625,5.80258,5.80625,64000000.0
2006-09-04 02:00:00,5.79686,5.79784,5.79568,5.79568,69000000.0
2006-09-04 02:05:00,5.79652,5.79885,5.7965,5.79803,73000000.0
2006-09-04 02:10:00,5.79877,5.79877,5.7961,5.79841,74000000.0
2006-09-04 02:15:00,5.79876,5.79985,5.79753,5.79786,70000000.0
2006-09-04 02:20:00,5.79763,5.79965,5.79645,5.79736,74000000.0
2006-09-04 02:25:00,5.79805,5.79834,5.79585,5.79757,59000000.0
2006-09-04 02:30:00,5.79806,5.79806,5.79534,5.7972,64000000.0
2006-09-04 02:35:00,5.79719,5.79798,5.79601,5.79668,71000000.0
2006-09-04 02:40:00,5.79614,5.79789,5.79442,5.79621,69000000.0
2006-09-04 02:45:00,5.79653,5.7975,5.79472,5.79681,69000000.0
2006-09-04 02:50:00,5.79723,5.79732,5.79508,5.79606,66000000.0
2006-09-04 02:55:00,5.79655,5.79752,5.7951,5.79662,65000000.0
2006-09-04 03:00:00,5.79742,5.79812,5.79481,5.79527,67000000.0
2006-09-04 03:05:00,5.79478,5.79638,5.79422,5.79501,68000000.0
2006-09-04 03:10:00,5.79475,5.79561,5.79229,5.79311,80000000.0
2006-09-04 03:15:00,5.79318,5.7944,5.79101,5.79216,50000000.0
2006-09-04 03:20:00,5.79227,5.79366,5.7913,5.79313,62000000.0
2006-09-04 03:25:00,5.79299,5.79565,5.79247,5.79492,71000000.0
2006-09-04 03:30:00,5.79526,5.79632,5.79424,5.795,68000000.0
2006-09-04 03:35:00,5.79527,5.79606,5.79442,5.79565,60000000.0
2006-09-04 03:40:00,5.79479,5.79603,5.79357,5.7939,82000000.0
2006-09-04 03:45:00,5.7941,5.79597,5.7941,5.79569,53000000.0
2006-09-04 03:50:00,5.79409,5.79659,5.79409,5.79523,74000000.0
2006-09-04 03:55:00,5.7949,5.79682,5.79456,5.7954,63000000.0
2006-09-04 04:00:00,5.79523,5.79642,5.79371,5.79371,70000000.0
2006-09-04 04:05:00,5.79398,5.79554,5.79364,5.79384,66000000.0
2006-09-04 04:10:00,5.79388,5.79534,5.7935,5.79412,77000000.0
2006-09-04 04:15:00,5.79379,5.79584,5.79365,5.79461,57000000.0
2006-09-04 04:20:00,5.79512,5.79612,5.79409,5.79507,62000000.0
2006-09-04 04:25:00,5.79562,5.79621,5.79434,5.79477,53000000.0
2006-09-04 04:30:00,5.79468,5.79636,5.7943,5.79538,66000000.0
2006-09-04 04:35:00,5.79529,5.79672,5.79457,5.79582,64000000.0
2006-09-04 04:40:00,5.79566,5.79633,5.79449,5.79531,54000000.0
2006-09-04 04:45:00,5.79537,5.79681,5.79513,5.7954,63000000.0
2006-09-04 04:50:00,5.79534,5.7958,5.79378,5.79385,71000000.0
2006-09-04 04:55:00,5.79453,5.79546,5.7917,5.79177,65000000.0
2006-09-04 05:00:00,5.79165,5.79346,5.79111,5.7922,62000000.0
2006-09-04 05:05:00,5.79239,5.79392,5.79175,5.7927,72000000.0
2006-09-04 05:10:00,5.79255,5.79394,5.79189,5.79285,59000000.0
2006-09-04 05:15:00,5.7926,5.79381,5.79174,5.79287,67000000.0
2006-09-04 05:20:00,5.79251,5.79273,5.79241,5.79258,79000000.0
2006-09-04 05:25:00,5.79258,5.79356,5.79197,5.7923,66000000.0
2006-09-04 05:30:00,5.79227,5.79385,5.79144,5.79225,76000000.0
2006-09-04 05:35:00,5.79223,5.79486,5.79188,5.79315,78000000.0
2006-09-04 05:40:00,5.79332,5.79442,5.79209,5.79304,61000000.0
2006-09-04 05:45:00,5.79309,5.79352,5.79186,5.79277,77000000.0
2006-09-04 05:50:00,5.79271,5.79346,5.79086,5.79086,62000000.0
2006-09-04 05:55:00,5.79103,5.79365,5.79085,5.79333,70000000.0
2006-09-04 06:00:00,5.79309,5.79515,5.79273,5.79464,77000000.0
2006-09-04 06:05:00,5.79433,5.79553,5.79336,5.79388,81000000.0
2006-09-04 06:10:00,5.79361,5.79555,5.79361,5.79381,73000000.0
2006-09-04 06:15:00,5.79369,5.79522,5.79369,5.79407,69000000.0
2006-09-04 06:20:00,5.79414,5.79521,5.7927,5.79468,68000000.0
2006-09-04 06:25:00,5.79354,5.7943,5.79226,5.79291,71000000.0
2006-09-04 06:30:00,5.79347,5.79395,5.79269,5.79313,58000000.0
2006-09-04 06:35:00,5.79302,5.79323,5.79182,5.79225,72000000.0
2006-09-04 06:40:00,5.7924,5.79296,5.79121,5.79205,71000000.0
2006-09-04 06:45:00,5.79212,5.79316,5.79076,5.79172,69000000.0
2006-09-04 06:50:00,5.79157,5.79169,5.7899,5.79123,56000000.0
2006-09-04 06:55:00,5.79118,5.79269,5.7909,5.79197,64000000.0
2006-09-04 07:00:00,5.79153,5.79293,5.79108,5.79113,58000000.0
2006-09-04 07:05:00,5.7915,5.7933,5.79143,5.79216,59000000.0
2006-09-04 07:10:00,5.79265,5.79356,5.79103,5.79236,82000000.0
2006-09-04 07:15:00,5.79218,5.79329,5.79107,5.79242,80000000.0
2006-09-04 07:20:00,5.792,5.79271,5.79111,5.79251,76000000.0
2006-09-04 07:25:00,5.79258,5.79258,5.79057,5.79057,78000000.0
2006-09-04 07:30:00,5.79154,5.79276,5.7908,5.79274,61000000.0
2006-09-04 07:35:00,5.79216,5.79338,5.79074,5.79138,63000000.0
2006-09-04 07:40:00,5.79196,5.79417,5.79152,5.79251,55000000.0
2006-09-04 07:45:00,5.79241,5.79381,5.79123,5.793,59000000.0
2006-09-04 07:50:00,5.79235,5.7948,5.79189,5.79413,67000000.0
2006-09-04 07:55:00,5.79562,5.79581,5.79182,5.79475,62000000.0
2006-09-04 08:00:00,5.795,5.79955,5.79426,5.79945,65000000.0
2006-09-04 08:05:00,5.7995,5.80106,5.79746,5.79748,73000000.0
2006-09-04 08:10:00,5.79728,5.79873,5.79614,5.79859,58000000.0
2006-09-04 08:15:00,5.79842,5.79896,5.79631,5.79716,59000000.0
2006-09-04 08:20:00,5.79711,5.80412,5.79649,5.79775,64000000.0
2006-09-04 08:25:00,5.79707,5.80174,5.79478,5.79702,56000000.0
2006-09-04 08:30:00,5.79938,5.80381,5.79875,5.79945,62000000.0
2006-09-04 08:35:00,5.79946,5.80694,5.79911,5.8028,56000000.0
2006-09-04 08:40:00,5.80019,5.80225,5.7974,5.80174,58000000.0
2006-09-04 08:45:00,5.80166,5.80243,5.797,5.79785,76000000.0
2006-09-04 08:50:00,5.79852,5.8016,5.79629,5.79752,81000000.0
2006-09-04 08:55:00,5.79739,5.80688,5.79653,5.79904,70000000.0
2006-09-04 09:00:00,5.80239,5.80575,5.79691,5.79913,62000000.0
2006-09-04 09:05:00,5.79948,5.80301,5.79653,5.79884,66000000.0
2006-09-04 09:10:00,5.80042,5.8054,5.79804,5.80114,67000000.0
2006-09-04 09:15:00,5.80189,5.80456,5.79742,5.7984,72000000.0
2006-09-04 09:20:00,5.79747,5.80259,5.79696,5.798,74000000.0
2006-09-04 09:25:00,5.79907,5.80659,5.79755,5.80316,68000000.0
2006-09-04 09:30:00,5.80359,5.80666,5.7976,5.8023,69000000.0
2006-09-04 09:35:00,5.79867,5.80266,5.79785,5.80125,85000000.0
2006-09-04 09:40:00,5.79955,5.80255,5.79676,5.79745,74000000.0
2006-09-04 09:45:00,5.79722,5.80533,5.79663,5.79908,76000000.0
2006-09-04 09:50:00,5.79881,5.80279,5.7973,5.79822,74000000.0
2006-09-04 09:55:00,5.79818,5.80224,5.79745,5.79954,68000000.0
2006-09-04 10:00:00,5.80051,5.80569,5.79819,5.79918,75000000.0
2006-09-04 10:05:00,5.79981,5.80282,5.79771,5.7985,50000000.0
2006-09-04 10:10:00,5.79845,5.80253,5.79558,5.79568,70000000.0
2006-09-04 10:15:00,5.79528,5.79618,5.79404,5.79539,74000000.0
2006-09-04 10:20:00,5.79536,5.79773,5.79492,5.79773,60000000.0
2006-09-04 10:25:00,5.79768,5.79862,5.7963,5.79817,60000000.0
2006-09-04 10:30:00,5.79838,5.79867,5.79673,5.79715,57000000.0
2006-09-04 10:35:00,5.79708,5.80009,5.79684,5.79953,72000000.0
2006-09-04 10:40:00,5.8002,5.80128,5.79909,5.80104,62000000.0
2006-09-04 10:45:00,5.80057,5.80221,5.79924,5.80146,55000000.0
2006-09-04 10:50:00,5.8018,5.80421,5.80044,5.803,72000000.0
2006-09-04 10:55:00,5.80357,5.80357,5.79977,5.80199,49000000.0
2006-09-04 11:00:00,5.80168,5.80235,5.80008,5.80023,61000000.0
2006-09-04 11:05:00,5.80119,5.80171,5.79692,5.79692,71000000.0
2006-09-04 11:10:00,5.79776,5.79862,5.79546,5.79573,67000000.0
2006-09-04 11:15:00,5.79621,5.79763,5.79506,5.79753,63000000.0
2006-09-04 11:20:00,5.797,5.79841,5.79587,5.79841,76000000.0
2006-09-04 11:25:00,5.79796,5.79913,5.79721,5.7984,64000000.0
2006-09-04 11:30:00,5.79868,5.79893,5.79626,5.79738,74000000.0
2006-09-04 11:35:00,5.79781,5.79825,5.79603,5.79671,60000000.0
2006-09-04 11:40:00,5.79713,5.79724,5.79471,5.79576,64000000.0
2006-09-04 11:45:00,5.79453,5.79656,5.79437,5.79622,62000000.0
2006-09-04 11:50:00,5.79579,5.79689,5.79478,5.79574,68000000.0
2006-09-04 11:55:00,5.79561,5.79642,5.79484,5.79592,52000000.0
2006-09-04 12:00:00,5.79541,5.79647,5.79387,5.79601,63000000.0
2006-09-04 12:05:00,5.79544,5.79625,5.7937,5.79408,61000000.0
2006-09-04 12:10:00,5.79441,5.79538,5.79285,5.79412,63000000.0
2006-09-04 12:15:00,5.79425,5.79472,5.79171,5.79319,56000000.0
2006-09-04 12:20:00,5.79165,5.7927,5.79068,5.79141,70000000.0
2006-09-04 12:25:00,5.79251,5.79268,5.79082,5.79249,57000000.0
2006-09-04 12:30:00,5.79196,5.79415,5.79146,5.79415,61000000.0
2006-09-04 12:35:00,5.79407,5.79465,5.7924,5.79362,64000000.0
2006-09-04 12:40:00,5.79419,5.79601,5.79382,5.79508,70000000.0
2006-09-04 12:45:00,5.79498,5.79526,5.79289,5.79383,65000000.0
2006-09-04 12:50:00,5.7943,5.79569,5.79315,5.79399,66000000.0
2006-09-04 12:55:00,5.79373,5.79466,5.79166,5.79368,62000000.0
2006-09-04 13:00:00,5.79375,5.79393,5.79201,5.79207,81000000.0
2006-09-04 13:05:00,5.79284,5.794,5.7909,5.79256,77000000.0
2006-09-04 13:10:00,5.79259,5.79449,5.7916,5.79306,79000000.0
2006-09-04 13:15:00,5.79393,5.79437,5.79152,5.79227,63000000.0
2006-09-04 13:20:00,5.79281,5.7934,5.79182,5.79331,78000000.0
2006-09-04 13:25:00,5.79336,5.79426,5.79257,5.79331,62000000.0
2006-09-04 13:30:00,5.79309,5.79434,5.79227,5.79399,55000000.0
2006-09-04 13:35:00,5.7943,5.79453,5.79208,5.79293,65000000.0
2006-09-04 13:40:00,5.7927,5.79439,5.79249,5.79409,55000000.0
2006-09-04 13:45:00,5.79395,5.79473,5.79238,5.79336,64000000.0
2006-09-04 13:50:00,5.79374,5.7946,5.79297,5.79438,58000000.0
2006-09-04 13:55:00,5.79503,5.79533,5.79182,5.79387,59000000.0
2006-09-04 14:00:00,5.79361,5.79427,5.79234,5.79406,72000000.0
2006-09-04 14:05:00,5.79422,5.79579,5.79259,5.79494,60000000.0
2006-09-04 14:10:00,5.79475,5.7984,5.79359,5.7984,56000000.0
2006-09-04 14:15:00,5.79988,5.79988,5.79647,5.79748,76000000.0
2006-09-04 14:20:00,5.79776,5.79854,5.79591,5.79673,52000000.0
2006-09-04 14:25:00,5.79686,5.79747,5.79589,5.79716,65000000.0
2006-09-04 14:30:00,5.79715,5.79715,5.79507,5.7968,60000000.0
2006-09-04 14:35:00,5.79689,5.79836,5.79614,5.79711,63000000.0
2006-09-04 14:40:00,5.79736,5.79821,5.79575,5.79725,77000000.0
2006-09-04 14:45:00,5.79701,5.79738,5.79463,5.79492,56000000.0
2006-09-04 14:50:00,5.79621,5.79724,5.79459,5.79459,60000000.0
2006-09-04 14:55:00,5.79571,5.79708,5.79516,5.79648,71000000.0
2006-09-04 15:00:00,5.79595,5.79703,5.79511,5.7961,76000000.0
2006-09-04 15:05:00,5.79482,5.79622,5.79423,5.79467,68000000.0
2006-09-04 15:10:00,5.79516,5.79588,5.79317,5.79447,61000000.0
2006-09-04 15:15:00,5.79452,5.79548,5.79249,5.79466,68000000.0
2006-09-04 15:20:00,5.79447,5.79543,5.79332,5.79467,59000000.0
2006-09-04 15:25:00,5.79444,5.79533,5.79321,5.7941,71000000.0
2006-09-04 15:30:00,5.79481,5.79538,5.79313,5.7933,68000000.0
2006-09-04 15:35:00,5.793,5.79417,5.79166,5.79378,52000000.0
2006-09-04 15:40:00,5.79341,5.79406,5.7922,5.7926,62000000.0
2006-09-04 15:45:00,5.79383,5.79507,5.79287,5.79459,81000000.0
2006-09-04 15:50:00,5.79429,5.79522,5.79332,5.79415,75000000.0
2006-09-04 15:55:00,5.79418,5.7946,5.7923,5.79421,74000000.0
2006-09-04 16:00:00,5.79413,5.79491,5.79217,5.79252,61000000.0
2006-09-04 16:05:00,5.79233,5.79366,5.79126,5.79218,70000000.0
2006-09-04 16:10:00,5.79361,5.79431,5.79117,5.79161,64000000.0
2006-09-04 16:15:00,5.79122,5.79287,5.79061,5.7921,66000000.0
2006-09-04 16:20:00,5.79194,5.79372,5.79134,5.79254,65000000.0
2006-09-04 16:25:00,5.79281,5.79398,5.79162,5.7929,51000000.0
2006-09-04 16:30:00,5.79178,5.79322,5.79128,5.79271,53000000.0
2006-09-04 16:35:00,5.79279,5.79306,5.79156,5.79278,78000000.0
2006-09-04 16:40:00,5.79295,5.79316,5.79089,5.7926,86000000.0
2006-09-04 16:45:00,5.79189,5.79319,5.79112,5.79272,59000000.0
2006-09-04 16:50:00,5.79301,5.79363,5.79118,5.79228,66000000.0
2006-09-04 16:55:00,5.79342,5.79521,5.79212,5.7929,52000000.0
2006-09-04 17:00:00,5.79265,5.79362,5.79147,5.79245,62000000.0
2006-09-04 17:05:00,5.79259,5.7944,5.79116,5.79352,73000000.0
2006-09-04 17:10:00,5.79355,5.79654,5.79355,5.7956,57000000.0
2006-09-04 17:15:00,5.79609,5.79712,5.79383,5.79593,71000000.0
2006-09-04 17:20:00,5.79565,5.79661,5.79473,5.79534,55000000.0
2006-09-04 17:25:00,5.79463,5.79589,5.79394,5.79589,62000000.0
2006-09-04 17:30:00,5.79529,5.79847,5.79428,5.79662,63000000.0
2006-09-04 17:35:00,5.79737,5.79789,5.79171,5.79195,64000000.0
2006-09-04 17:40:00,5.79133,5.7938,5.79125,5.79219,76000000.0
2006-09-04 17:45:00,5.79216,5.79407,5.7917,5.79225,60000000.0
2006-09-04 17:50:00,5.79277,5.79362,5.79063,5.79143,86000000.0
2006-09-04 17:55:00,5.79262,5.79312,5.7908,5.7919,66000000.0
2006-09-04 18:00:00,5.79259,5.79281,5.79044,5.79186,72000000.0
2006-09-04 18:05:00,5.79236,5.79368,5.79082,5.79298,73000000.0
2006-09-04 18:10:00,5.79344,5.79413,5.7921,5.7921,58000000.0
2006-09-04 18:15:00,5.7931,5.79548,5.79234,5.79548,61000000.0
2006-09-04 18:20:00,5.79503,5.79542,5.79342,5.79415,63000000.0
2006-09-04 18:25:00,5.79449,5.79449,5.79223,5.79278,67000000.0
2006-09-04 18:30:00,5.79287,5.794,5.79169,5.79205,65000000.0
2006-09-04 18:35:00,5.79263,5.79361,5.79089,5.79114,76000000.0
2006-09-04 18:40:00,5.79081,5.79272,5.79081,5.7927,67000000.0
2006-09-04 18:45:00,5.79275,5.79319,5.79029,5.79133,66000000.0
2006-09-04 18:50:00,5.79156,5.79232,5.79001,5.79029,63000000.0
2006-09-04 18:55:00,5.79063,5.7917,5.78979,5.79007,71000000.0
2006-09-04 19:00:00,5.7897,5.79162,5.7897,5.79113,70000000.0
2006-09-04 19:05:00,5.79126,5.79162,5.78957,5.79162,76000000.0
2006-09-04 19:10:00,5.79203,5.79219,5.78961,5.79138,68000000.0
2006-09-04 19:15:00,5.79117,5.79157,5.7903,5.79144,61000000.0
2006-09-04 19:20:00,5.79131,5.79137,5.78929,5.79082,72000000.0
2006-09-04 19:25:00,5.79083,5.79157,5.78995,5.79155,62000000.0
2006-09-04 19:30:00,5.79173,5.79193,5.78983,5.7912,66000000.0
2006-09-04 19:35:00,5.79044,5.7916,5.78994,5.79149,63000000.0
2006-09-04 19:40:00,5.79166,5.7918,5.79,5.79113,70000000.0
2006-09-04 19:45:00,5.79065,5.7916,5.78989,5.79018,70000000.0
2006-09-04 19:50:00,5.79064,5.79284,5.79033,5.79198,71000000.0
2006-09-04 19:55:00,5.79189,5.79371,5.79151,5.79261,68000000.0
2006-09-04 20:00:00,5.79257,5.79309,5.79136,5.79192,67000000.0
2006-09-04 20:05:00,5.79185,5.7946,5.79134,5.7946,65000000.0
2006-09-04 20:10:00,5.79457,5.79457,5.79202,5.79352,66000000.0
2006-09-04 20:15:00,5.79383,5.79411,5.79154,5.79393,64000000.0
2006-09-04 20:20:00,5.79368,5.79443,5.79093,5.79096,65000000.0
2006-09-04 20:25:00,5.79094,5.79189,5.79055,5.79077,63000000.0
2006-09-04 20:30:00,5.79101,5.79185,5.79027,5.7912,59000000.0
2006-09-04 20:35:00,5.79137,5.7919,5.79083,5.79092,70000000.0
2006-09-04 20:40:00,5.79095,5.79235,5.78986,5.79078,89000000.0
2006-09-04 20:45:00,5.79092,5.79227,5.7901,5.79041,67000000.0
2006-09-04 20:50:00,5.79026,5.79187,5.79003,5.79096,62000000.0
2006-09-04 20:55:00,5.79063,5.79156,5.78945,5.78958,65000000.0
2006-09-04 21:00:00,5.79,5.79155,5.79,5.79096,72000000.0
2006-09-04 21:05:00,5.79095,5.79174,5.79048,5.7907,66000000.0
2006-09-04 21:10:00,5.79068,5.79115,5.78923,5.78933,62000000.0
2006-09-04 21:15:00,5.78946,5.79133,5.78926,5.79024,68000000.0
2006-09-04 21:20:00,5.79053,5.79133,5.78955,5.78962,52000000.0
2006-09-04 21:25:00,5.79032,5.79204,5.79015,5.79172,58000000.0
2006-09-04 21:30:00,5.79178,5.79201,5.78898,5.78902,59000000.0
2006-09-04 21:35:00,5.78919,5.79136,5.78919,5.79011,88000000.0
2006-09-04 21:40:00,5.79002,5.79122,5.78928,5.79,65000000.0
2006-09-04 21:45:00,5.78942,5.79051,5.78935,5.78956,62000000.0
2006-09-04 21:50:00,5.79024,5.79125,5.78901,5.79023,62000000.0
2006-09-04 21:55:00,5.7898,5.79043,5.78864,5.78954,72000000.0
2006-09-04 22:00:00,5.78918,5.79047,5.78918,5.79036,79000000.0
2006-09-04 22:05:00,5.79013,5.79073,5.78966,5.7897,67000000.0
2006-09-04 22:10:00,5.78965,5.79087,5.78869,5.78872,64000000.0
2006-09-04 22:15:00,5.78869,5.79133,5.78862,5.79044,69000000.0
2006-09-04 22:20:00,5.79019,5.79097,5.78754,5.78882,69000000.0
2006-09-04 22:25:00,5.78841,5.78928,5.78735,5.78864,63000000.0
2006-09-04 22:30:00,5.7877,5.78943,5.7877,5.78797,60000000.0
2006-09-04 22:35:00,5.7879,5.78989,5.78765,5.78781,56000000.0
2006-09-04 22:40:00,5.7873,5.7899,5.7873,5.7899,63000000.0
2006-09-04 22:45:00,5.78865,5.78944,5.7873,5.7874,68000000.0
2006-09-04 22:50:00,5.78734,5.78905,5.78728,5.78835,70000000.0
2006-09-04 22:55:00,5.78861,5.78992,5.78815,5.78963,64000000.0
2006-09-04 23:00:00,5.78913,5.78992,5.7876,5.78875,68000000.0
2006-09-04 23:05:00,5.78796,5.78942,5.78775,5.78942,60000000.0
2006-09-04 23:10:00,5.78895,5.7892,5.78751,5.78752,66000000.0
2006-09-04 23:15:00,5.78816,5.78944,5.78749,5.78808,65000000.0
2006-09-04 23:20:00,5.78833,5.79003,5.78808,5.78908,66000000.0
2006-09-04 23:25:00,5.78922,5.793,5.78914,5.79164,64000000.0
2006-09-04 23:30:00,5.79361,5.79418,5.79186,5.79304,72000000.0
2006-09-04 23:35:00,5.79338,5.79443,5.7927,5.79309,62000000.0
2006-09-04 23:40:00,5.79329,5.79372,5.79215,5.79238,80000000.0
2006-09-04 23:45:00,5.79215,5.79416,5.79215,5.79302,76000000.0
2006-09-04 23:50:00,5.79257,5.79579,5.79232,5.79466,67000000.0
2006-09-04 23:55:00,5.79418,5.79534,5.79374,5.79453,76000000.0
2006-09-05 00:00:00,5.79452,5.79466,5.79116,5.79306,70000000.0
2006-09-05 00:05:00,5.7934,5.7944,5.79222,5.79339,62000000.0
2006-09-05 00:10:00,5.79284,5.79472,5.79267,5.79412,63000000.0
2006-09-05 00:15:00,5.79474,5.79532,5.79346,5.79457,65000000.0
2006-09-05 00:20:00,5.79457,5.79484,5.79328,5.79443,60000000.0
2006-09-05 00:25:00,5.79475,5.79505,5.7933,5.7933,66000000.0
2006-09-05 00:30:00,5.79363,5.79584,5.79358,5.79511,64000000.0
2006-09-05 00:35:00,5.79498,5.79561,5.79363,5.79501,80000000.0
2006-09-05 00:40:00,5.79538,5.79558,5.79341,5.79433,61000000.0
2006-09-05 00:45:00,5.795,5.7952,5.79373,5.79498,63000000.0
2006-09-05 00:50:00,5.79496,5.79702,5.79423,5.79618,60000000.0
2006-09-05 00:55:00,5.79698,5.79779,5.79617,5.79678,66000000.0
2006-09-05 01:00:00,5.79612,5.79719,5.79505,5.79533,63000000.0
2006-09-05 01:05:00,5.79605,5.79717,5.79464,5.79533,70000000.0
2006-09-05 01:10:00,5.79548,5.79703,5.79527,5.79563,55000000.0
2006-09-05 01:15:00,5.79531,5.79684,5.79472,5.79552,63000000.0
2006-09-05 01:20:00,5.79655,5.79675,5.79486,5.79583,59000000.0
2006-09-05 01:25:00,5.79591,5.79626,5.79383,5.79496,70000000.0
2006-09-05 01:30:00,5.79469,5.79631,5.79404,5.79551,68000000.0
2006-09-05 01:35:00,5.79531,5.79707,5.79429,5.79474,71000000.0
2006-09-05 01:40:00,5.79454,5.79567,5.792,5.7927,72000000.0
2006-09-05 01:45:00,5.79306,5.79519,5.79291,5.79304,68000000.0
2006-09-05 01:50:00,5.79357,5.79483,5.79285,5.79342,67000000.0
2006-09-05 01:55:00,5.79348,5.79529,5.79233,5.79449,61000000.0
2006-09-05 02:00:00,5.79471,5.79604,5.7937,5.7959,69000000.0
2006-09-05 02:05:00,5.79518,5.79691,5.79474,5.79639,73000000.0
2006-09-05 02:10:00,5.79804,5.80124,5.79619,5.79971,74000000.0
2006-09-05 02:15:00,5.80157,5.80269,5.80007,5.8021,70000000.0
2006-09-05 02:20:00,5.80267,5.80309,5.80052,5.8013,74000000.0
2006-09-05 02:25:00,5.80252,5.80345,5.80101,5.80242,59000000.0
2006-09-05 02:30:00,5.80229,5.80446,5.80197,5.80385,64000000.0
2006-09-05 02:35:00,5.80395,5.80566,5.80293,5.80566,71000000.0
2006-09-05 02:40:00,5.80554,5.80597,5.80377,5.80418,69000000.0
2006-09-05 02:45:00,5.80422,5.80546,5.80355,5.8046,69000000.0
2006-09-05 02:50:00,5.80491,5.80641,5.80396,5.80486,66000000.0
2006-09-05 02:55:00,5.80641,5.80641,5.80355,5.80519,65000000.0
2006-09-05 03:00:00,5.80446,5.80514,5.80307,5.80384,67000000.0
2006-09-05 03:05:00,5.80347,5.80514,5.80232,5.80232,68000000.0
2006-09-05 03:10:00,5.80271,5.80359,5.80174,5.80191,80000000.0
2006-09-05 03:15:00,5.80166,5.80276,5.80088,5.80115,50000000.0
2006-09-05 03:20:00,5.80092,5.80336,5.80092,5.80295,62000000.0
2006-09-05 03:25:00,5.8027,5.80312,5.80116,5.80228,71000000.0
2006-09-05 03:30:00,5.80204,5.80331,5.80113,5.80184,68000000.0
2006-09-05 03:35:00,5.80235,5.80265,5.80102,5.80187,60000000.0
2006-09-05 03:40:00,5.80192,5.80316,5.80106,5.80126,82000000.0
2006-09-05 03:45:00,5.80129,5.803,5.80081,5.8016,53000000.0
2006-09-05 03:50:00,5.80159,5.80222,5.79954,5.80082,74000000.0
2006-09-05 03:55:00,5.80119,5.80166,5.79981,5.80141,63000000.0
2006-09-05 04:00:00,5.80038,5.8015,5.79977,5.80043,70000000.0
2006-09-05 04:05:00,5.8005,5.80173,5.79968,5.80116,66000000.0
2006-09-05 04:10:00,5.80107,5.80246,5.80032,5.80071,77000000.0
2006-09-05 04:15:00,5.80089,5.80384,5.80088,5.80128,57000000.0
2006-09-05 04:20:00,5.80124,5.80365,5.80124,5.8022,62000000.0
2006-09-05 04:25:00,5.80169,5.80349,5.80128,5.80345,53000000.0
2006-09-05 04:30:00,5.80319,5.80319,5.80136,5.80228,66000000.0
2006-09-05 04:35:00,5.80284,5.80365,5.80141,5.80238,64000000.0
2006-09-05 04:40:00,5.80294,5.80475,5.80163,5.80475,54000000.0
2006-09-05 04:45:00,5.80536,5.80572,5.80231,5.80413,63000000.0
2006-09-05 04:50:00,5.80412,5.80515,5.80282,5.80291,71000000.0
2006-09-05 04:55:00,5.80318,5.80679,5.80318,5.80587,65000000.0
2006-09-05 05:00:00,5.80595,5.80719,5.80483,5.80517,62000000.0
2006-09-05 05:05:00,5.80527,5.80733,5.80477,5.80552,72000000.0
2006-09-05 05:10:00,5.8057,5.80723,5.80506,5.80622,59000000.0
2006-09-05 05:15:00,5.80606,5.8071,5.8051,5.80644,67000000.0
2006-09-05 05:20:00,5.80777,5.80819,5.80554,5.80756,79000000.0
2006-09-05 05:25:00,5.80758,5.80794,5.80594,5.80661,66000000.0
2006-09-05 05:30:00,5.80687,5.80798,5.80581,5.80581,76000000.0
2006-09-05 05:35:00,5.80588,5.80827,5.80588,5.80746,78000000.0
2006-09-05 05:40:00,5.80746,5.80789,5.80597,5.80666,61000000.0
2006-09-05 05:45:00,5.80697,5.8079,5.80508,5.80508,77000000.0
2006-09-05 05:50:00,5.80591,5.80642,5.80452,5.80576,62000000.0
2006-09-05 05:55:00,5.80569,5.80624,5.80421,5.80479,70000000.0
2006-09-05 06:00:00,5.80486,5.80673,5.80412,5.80519,77000000.0
2006-09-05 06:05:00,5.80477,5.80554,5.8029,5.80351,81000000.0
2006-09-05 06:10:00,5.80345,5.80608,5.80289,5.80522,73000000.0
2006-09-05 06:15:00,5.80495,5.80636,5.80463,5.80496,69000000.0
2006-09-05 06:20:00,5.80479,5.80622,5.80449,5.80494,68000000.0
2006-09-05 06:25:00,5.80528,5.80727,5.80422,5.80525,71000000.0
2006-09-05 06:30:00,5.80515,5.80583,5.80422,5.80443,58000000.0
2006-09-05 06:35:00,5.8044,5.80628,5.8036,5.80588,72000000.0
2006-09-05 06:40:00,5.80567,5.80724,5.80492,5.80591,71000000.0
2006-09-05 06:45:00,5.80592,5.80782,5.8053,5.80584,69000000.0
2006-09-05 06:50:00,5.80713,5.80766,5.8054,5.8066,56000000.0
2006-09-05 06:55:00,5.80637,5.8081,5.80539,5.80699,64000000.0
2006-09-05 07:00:00,5.80699,5.80815,5.80613,5.80706,58000000.0
2006-09-05 07:05:00,5.80699,5.80908,5.8069,5.808,59000000.0
2006-09-05 07:10:00,5.80829,5.8088,5.80664,5.80721,82000000.0
2006-09-05 07:15:00,5.80698,5.80761,5.80476,5.80549,80000000.0
2006-09-05 07:20:00,5.80514,5.80542,5.80267,5.80497,76000000.0
2006-09-05 07:25:00,5.80541,5.80541,5.80323,5.80373,78000000.0
2006-09-05 07:30:00,5.80206,5.80387,5.8015,5.80284,61000000.0
2006-09-05 07:35:00,5.80289,5.80336,5.80168,5.80266,63000000.0
2006-09-05 07:40:00,5.8037,5.80594,5.80056,5.80585,55000000.0
2006-09-05 07:45:00,5.80552,5.80629,5.80348,5.80481,59000000.0
2006-09-05 07:50:00,5.80478,5.80778,5.80239,5.8071,67000000.0
2006-09-05 07:55:00,5.80632,5.80771,5.80563,5.80738,62000000.0
2006-09-05 08:00:00,5.80716,5.80753,5.80521,5.8068,65000000.0
2006-09-05 08:05:00,5.80662,5.80799,5.8058,5.80713,73000000.0
2006-09-05 08:10:00,5.80693,5.80823,5.8043,5.80492,58000000.0
2006-09-05 08:15:00,5.8049,5.80634,5.80399,5.80558,59000000.0
2006-09-05 08:20:00,5.80497,5.80587,5.8037,5.80577,64000000.0
2006-09-05 08:25:00,5.80584,5.80746,5.80473,5.80627,56000000.0
2006-09-05 08:30:00,5.80604,5.80681,5.80397,5.80397,62000000.0
2006-09-05 08:35:00,5.80525,5.80591,5.80371,5.80464,56000000.0
2006-09-05 08:40:00,5.80506,5.80559,5.80249,5.80472,58000000.0
2006-09-05 08:45:00,5.80517,5.80645,5.80435,5.80618,76000000.0
2006-09-05 08:50:00,5.8065,5.80871,5.80538,5.80634,81000000.0
2006-09-05 08:55:00,5.80475,5.80632,5.80392,5.80584,70000000.0
2006-09-05 09:00:00,5.80584,5.8065,5.80443,5.8058,62000000.0
2006-09-05 09:05:00,5.80551,5.80619,5.80384,5.80491,66000000.0
2006-09-05 09:10:00,5.80449,5.80613,5.80303,5.80612,67000000.0
2006-09-05 09:15:00,5.80579,5.80768,5.80494,5.8075,72000000.0
2006-09-05 09:20:00,5.80725,5.80806,5.8059,5.80746,74000000.0
2006-09-05 09:25:00,5.80851,5.81072,5.80764,5.80977,68000000.0
2006-09-05 09:30:00,5.81057,5.81233,5.80821,5.81144,69000000.0
2006-09-05 09:35:00,5.81246,5.81359,5.80979,5.81193,85000000.0
2006-09-05 09:40:00,5.81266,5.81266,5.80911,5.80975,74000000.0
2006-09-05 09:45:00,5.81021,5.81059,5.80764,5.80959,76000000.0
2006-09-05 09:50:00,5.80946,5.81131,5.80811,5.81121,74000000.0
2006-09-05 09:55:00,5.81007,5.81156,5.80837,5.81049,68000000.0
2006-09-05 10:00:00,5.81131,5.81352,5.80906,5.80915,75000000.0
2006-09-05 10:05:00,5.80965,5.81006,5.80726,5.80939,50000000.0
2006-09-05 10:10:00,5.80939,5.81015,5.80806,5.80889,70000000.0
2006-09-05 10:15:00,5.80885,5.81174,5.80857,5.80952,74000000.0
2006-09-05 10:20:00,5.80974,5.81132,5.80861,5.80979,60000000.0
2006-09-05 10:25:00,5.81078,5.81093,5.8078,5.80962,60000000.0
2006-09-05 10:30:00,5.80904,5.81144,5.80842,5.80986,57000000.0
2006-09-05 10:35:00,5.80994,5.81038,5.80827,5.8088,72000000.0
2006-09-05 10:40:00,5.80947,5.80947,5.80454,5.80499,62000000.0
2006-09-05 10:45:00,5.80542,5.80768,5.80487,5.80768,55000000.0
2006-09-05 10:50:00,5.80681,5.80833,5.80591,5.80706,72000000.0
2006-09-05 10:55:00,5.80734,5.80768,5.80539,5.80539,49000000.0
2006-09-05 11:00:00,5.80531,5.80531,5.80278,5.80475,61000000.0
2006-09-05 11:05:00,5.80433,5.80524,5.80089,5.80203,71000000.0
2006-09-05 11:10:00,5.80236,5.80357,5.80163,5.80253,67000000.0
2006-09-05 11:15:00,5.80242,5.80365,5.80045,5.80206,63000000.0
2006-09-05 11:20:00,5.80168,5.80295,5.8009,5.8024,76000000.0
2006-09-05 11:25:00,5.80296,5.80439,5.80132,5.80392,64000000.0
2006-09-05 11:30:00,5.80479,5.80627,5.80392,5.80456,74000000.0
2006-09-05 11:35:00,5.80494,5.80653,5.80419,5.80615,60000000.0
2006-09-05 11:40:00,5.80623,5.80734,5.80477,5.80563,64000000.0
2006-09-05 11:45:00,5.80659,5.80793,5.80525,5.80632,62000000.0
2006-09-05 11:50:00,5.80686,5.80707,5.804,5.80432,68000000.0
2006-09-05 11:55:00,5.80439,5.80498,5.80317,5.80427,52000000.0
2006-09-05 12:00:00,5.80425,5.80501,5.80326,5.80433,63000000.0
2006-09-05 12:05:00,5.80502,5.80622,5.80351,5.80415,61000000.0
2006-09-05 12:10:00,5.80483,5.80571,5.80342,5.80571,63000000.0
2006-09-05 12:15:00,5.8055,5.80586,5.8038,5.80476,56000000.0
2006-09-05 12:20:00,5.80448,5.80568,5.80397,5.80512,70000000.0
2006-09-05 12:25:00,5.80528,5.80539,5.80332,5.80378,57000000.0
2006-09-05 12:30:00,5.80395,5.8054,5.80354,5.80478,61000000.0
2006-09-05 12:35:00,5.80457,5.80604,5.804,5.80569,64000000.0
2006-09-05 12:40:00,5.80599,5.8075,5.80524,5.80714,70000000.0
2006-09-05 12:45:00,5.80702,5.80729,5.80464,5.8059,65000000.0
2006-09-05 12:50:00,5.8057,5.80758,5.80548,5.80687,66000000.0
2006-09-05 12:55:00,5.80785,5.80914,5.80645,5.80835,62000000.0
2006-09-05 13:00:00,5.80887,5.80887,5.80691,5.80745,81000000.0
2006-09-05 13:05:00,5.80838,5.80905,5.80663,5.8083,77000000.0
2006-09-05 13:10:00,5.80878,5.8103,5.80772,5.80933,79000000.0
2006-09-05 13:15:00,5.80908,5.80955,5.80771,5.80836,63000000.0
2006-09-05 13:20:00,5.80819,5.80966,5.80756,5.8089,78000000.0
2006-09-05 13:25:00,5.80888,5.81068,5.80818,5.81068,62000000.0
2006-09-05 13:30:00,5.80936,5.81059,5.80759,5.8084,55000000.0
2006-09-05 13:35:00,5.80843,5.81078,5.80843,5.80986,65000000.0
2006-09-05 13:40:00,5.81058,5.81528,5.8092,5.81429,55000000.0
2006-09-05 13:45:00,5.81414,5.8144,5.81204,5.81333,64000000.0
2006-09-05 13:50:00,5.81289,5.81377,5.81194,5.81337,58000000.0
2006-09-05 13:55:00,5.81289,5.81716,5.81246,5.81708,59000000.0
2006-09-05 14:00:00,5.81724,5.81981,5.81608,5.81815,72000000.0
2006-09-05 14:05:00,5.81723,5.81758,5.81506,5.81647,60000000.0
2006-09-05 14:10:00,5.81629,5.81829,5.815,5.81796,56000000.0
2006-09-05 14:15:00,5.81822,5.81822,5.81475,5.81627,76000000.0
2006-09-05 14:20:00,5.81588,5.81588,5.81305,5.81453,52000000.0
2006-09-05 14:25:00,5.81448,5.8173,5.81353,5.81578,65000000.0
2006-09-05 14:30:00,5.81524,5.81532,5.81261,5.81446,60000000.0
2006-09-05 14:35:00,5.81371,5.81513,5.81305,5.81472,63000000.0
2006-09-05 14:40:00,5.81445,5.81535,5.81309,5.81484,77000000.0
2006-09-05 14:45:00,5.81547,5.8171,5.81422,5.81607,56000000.0
2006-09-05 14:50:00,5.81561,5.81767,5.81436,5.81436,60000000.0
2006-09-05 14:55:00,5.81441,5.81804,5.81441,5.81474,71000000.0
2006-09-05 15:00:00,5.81473,5.8161,5.81313,5.81479,76000000.0
2006-09-05 15:05:00,5.81501,5.81529,5.81248,5.81381,68000000.0
2006-09-05 15:10:00,5.81421,5.81524,5.81232,5.81524,61000000.0
2006-09-05 15:15:00,5.81568,5.81681,5.81377,5.81614,68000000.0
2006-09-05 15:20:00,5.81687,5.81846,5.81584,5.81846,59000000.0
2006-09-05 15:25:00,5.81807,5.81868,5.81475,5.81605,71000000.0
2006-09-05 15:30:00,5.81741,5.81741,5.81515,5.8159,68000000.0
2006-09-05 15:35:00,5.8163,5.81917,5.81538,5.81917,52000000.0
2006-09-05 15:40:00,5.82043,5.82224,5.81865,5.82021,62000000.0
2006-09-05 15:45:00,5.82017,5.82047,5.81764,5.81891,72000000.0
2006-09-05 15:50:00,5.81848,5.81892,5.81716,5.81799,75000000.0
2006-09-05 15:55:00,5.81855,5.81855,5.81608,5.81705,74000000.0
2006-09-05 16:00:00,5.81611,5.81723,5.8146,5.81565,61000000.0
2006-09-05 16:05:00,5.81649,5.81698,5.81496,5.81698,70000000.0
2006-09-05 16:10:00,5.81676,5.81698,5.81444,5.81462,64000000.0
2006-09-05 16:15:00,5.81399,5.81771,5.81375,5.81749,66000000.0
2006-09-05 16:20:00,5.81685,5.82076,5.8161,5.81878,65000000.0
2006-09-05 16:25:00,5.8187,5.82081,5.81789,5.8195,51000000.0
2006-09-05 16:30:00,5.81842,5.82334,5.81842,5.81886,53000000.0
2006-09-05 16:35:00,5.81949,5.82055,5.81685,5.82008,78000000.0
2006-09-05 16:40:00,5.82033,5.82162,5.81908,5.81932,86000000.0
2006-09-05 16:45:00,5.8192,5.82346,5.8192,5.82263,59000000.0
2006-09-05 16:50:00,5.82265,5.82401,5.81924,5.82105,66000000.0
2006-09-05 16:55:00,5.82046,5.82206,5.81903,5.81954,52000000.0
2006-09-05 17:00:00,5.81786,5.81984,5.81735,5.8195,62000000.0
2006-09-05 17:05:00,5.81923,5.81923,5.81429,5.81489,73000000.0
2006-09-05 17:10:00,5.81473,5.81615,5.81331,5.81331,57000000.0
2006-09-05 17:15:00,5.81459,5.81536,5.81291,5.81494,71000000.0
2006-09-05 17:20:00,5.81551,5.81707,5.81507,5.81614,55000000.0
2006-09-05 17:25:00,5.81639,5.81748,5.81482,5.81715,62000000.0
2006-09-05 17:30:00,5.81605,5.81737,5.8143,5.81556,63000000.0
2006-09-05 17:35:00,5.81508,5.81855,5.81498,5.81792,64000000.0
2006-09-05 17:40:00,5.81775,5.81881,5.81568,5.81686,76000000.0
2006-09-05 17:45:00,5.81719,5.81853,5.81645,5.81804,60000000.0
2006-09-05 17:50:00,5.81805,5.81913,5.81646,5.81874,86000000.0
2006-09-05 17:55:00,5.82001,5.82049,5.81622,5.81774,66000000.0
2006-09-05 18:00:00,5.81732,5.81857,5.81605,5.81636,72000000.0
2006-09-05 18:05:00,5.81681,5.81855,5.81566,5.81696,73000000.0
2006-09-05 18:10:00,5.81746,5.81784,5.8151,5.81613,58000000.0
2006-09-05 18:15:00,5.81592,5.81686,5.81479,5.81627,61000000.0
2006-09-05 18:20:00,5.81571,5.81615,5.81375,5.81543,63000000.0
2006-09-05 18:25:00,5.81569,5.81668,5.81444,5.81499,67000000.0
2006-09-05 18:30:00,5.81546,5.81636,5.81434,5.81503,65000000.0
2006-09-05 18:35:00,5.81518,5.81671,5.81498,5.81532,76000000.0
2006-09-05 18:40:00,5.81545,5.81725,5.81485,5.81661,67000000.0
2006-09-05 18:45:00,5.81681,5.81704,5.81515,5.81598,66000000.0
2006-09-05 18:50:00,5.81686,5.81688,5.81454,5.81613,63000000.0
2006-09-05 18:55:00,5.81503,5.81685,5.81426,5.81672,71000000.0
2006-09-05 19:00:00,5.81657,5.81702,5.81352,5.81509,70000000.0
2006-09-05 19:05:00,5.81569,5.81632,5.81432,5.81545,76000000.0
2006-09-05 19:10:00,5.81585,5.81784,5.81453,5.81698,68000000.0
2006-09-05 19:15:00,5.81612,5.81825,5.81568,5.81655,61000000.0
2006-09-05 19:20:00,5.81779,5.81914,5.81672,5.81778,72000000.0
2006-09-05 19:25:00,5.81759,5.81897,5.81684,5.81821,62000000.0
2006-09-05 19:30:00,5.81862,5.8187,5.81566,5.81733,66000000.0
2006-09-05 19:35:00,5.81866,5.81873,5.81697,5.81792,63000000.0
2006-09-05 19:40:00,5.81786,5.81852,5.81579,5.81587,70000000.0
2006-09-05 19:45:00,5.81559,5.8183,5.81555,5.8183,70000000.0
2006-09-05 19:50:00,5.81778,5.81836,5.81638,5.81775,71000000.0
2006-09-05 19:55:00,5.81793,5.81879,5.81653,5.81828,68000000.0
2006-09-05 20:00:00,5.81792,5.81885,5.81685,5.81749,67000000.0
2006-09-05 20:05:00,5.81853,5.81885,5.8168,5.81826,65000000.0
2006-09-05 20:10:00,5.81883,5.81964,5.81718,5.81905,66000000.0
2006-09-05 20:15:00,5.81908,5.81908,5.81607,5.81846,64000000.0
2006-09-05 20:20:00,5.81833,5.81899,5.81667,5.81757,65000000.0
2006-09-05 20:25:00,5.81793,5.8195,5.81695,5.81872,63000000.0
2006-09-05 20:30:00,5.8192,5.81976,5.81719,5.81734,59000000.0
2006-09-05 20:35:00,5.81709,5.81795,5.81521,5.81564,70000000.0
2006-09-05 20:40:00,5.81588,5.81728,5.81482,5.81552,89000000.0
2006-09-05 20:45:00,5.8161,5.81715,5.8151,5.81616,67000000.0
2006-09-05 20:50:00,5.8169,5.8169,5.81465,5.81552,62000000.0
2006-09-05 20:55:00,5.81524,5.8161,5.81334,5.81375,65000000.0
2006-09-05 21:00:00,5.81338,5.81382,5.81119,5.81306,72000000.0
2006-09-05 21:05:00,5.81171,5.8135,5.81165,5.81285,66000000.0
2006-09-05 21:10:00,5.81272,5.81407,5.81186,5.81407,62000000.0
2006-09-05 21:15:00,5.8143,5.81445,5.81198,5.81302,68000000.0
2006-09-05 21:20:00,5.81251,5.81387,5.81177,5.81306,52000000.0
2006-09-05 21:25:00,5.81365,5.81426,5.81227,5.81303,58000000.0
2006-09-05 21:30:00,5.81341,5.81402,5.81233,5.8128,59000000.0
2006-09-05 21:35:00,5.81311,5.8146,5.81199,5.81385,88000000.0
2006-09-05 21:40:00,5.81354,5.81418,5.81209,5.8137,65000000.0
2006-09-05 21:45:00,5.81329,5.81389,5.81149,5.81335,62000000.0
2006-09-05 21:50:00,5.81377,5.81482,5.81222,5.81305,62000000.0
2006-09-05 21:55:00,5.81306,5.81373,5.81183,5.81318,72000000.0
2006-09-05 22:00:00,5.81288,5.81552,5.81254,5.81337,79000000.0
2006-09-05 22:05:00,5.81337,5.81527,5.81289,5.8137,67000000.0
2006-09-05 22:10:00,5.81522,5.81914,5.8129,5.81398,64000000.0
2006-09-05 22:15:00,5.81324,5.81509,5.8121,5.81302,69000000.0
2006-09-05 22:20:00,5.81496,5.81911,5.81334,5.81334,69000000.0
2006-09-05 22:25:00,5.81332,5.81402,5.81238,5.81249,63000000.0
2006-09-05 22:30:00,5.81222,5.81387,5.81148,5.81186,60000000.0
2006-09-05 22:35:00,5.81198,5.81508,5.8113,5.81353,56000000.0
2006-09-05 22:40:00,5.81448,5.81661,5.81175,5.81182,63000000.0
2006-09-05 22:45:00,5.81173,5.81692,5.81135,5.81162,68000000.0
2006-09-05 22:50:00,5.81154,5.81653,5.81154,5.81464,70000000.0
2006-09-05 22:55:00,5.81424,5.8162,5.81112,5.81354,64000000.0
2006-09-05 23:00:00,5.81472,5.8168,5.81296,5.81441,68000000.0
2006-09-05 23:05:00,5.81528,5.81832,5.81343,5.81522,60000000.0
2006-09-05 23:10:00,5.81608,5.81608,5.81221,5.81319,66000000.0
2006-09-05 23:15:00,5.81358,5.81446,5.81219,5.81219,65000000.0
2006-09-05 23:20:00,5.81144,5.8144,5.81144,5.81373,66000000.0
2006-09-05 23:25:00,5.81368,5.81483,5.81286,5.81342,64000000.0
2006-09-05 23:30:00,5.81406,5.81536,5.81275,5.81346,72000000.0
2006-09-05 23:35:00,5.81336,5.81451,5.81225,5.81267,62000000.0
2006-09-05 23:40:00,5.81265,5.81423,5.81158,5.81321,80000000.0
2006-09-05 23:45:00,5.81299,5.81494,5.8126,5.81276,76000000.0
2006-09-05 23:50:00,5.81293,5.8141,5.81232,5.81337,67000000.0
2006-09-05 23:55:00,5.81316,5.81464,5.81226,5.81338,76000000.0
2006-09-06 00:00:00,5.81344,5.8136,5.81097,5.81133,70000000.0
2006-09-06 00:05:00,5.81069,5.81273,5.81069,5.81083,62000000.0
2006-09-06 00:10:00,5.81084,5.8145,5.81084,5.8145,63000000.0
2006-09-06 00:15:00,5.81448,5.81498,5.81295,5.81295,65000000.0
2006-09-06 00:20:00,5.81351,5.81501,5.81284,5.81324,60000000.0
2006-09-06 00:25:00,5.81282,5.81353,5.81145,5.81251,66000000.0
2006-09-06 00:30:00,5.81304,5.81397,5.81199,5.81381,64000000.0
2006-09-06 00:35:00,5.81384,5.81396,5.81013,5.81013,80000000.0
2006-09-06 00:40:00,5.81059,5.81229,5.81059,5.81128,61000000.0
2006-09-06 00:45:00,5.8113,5.81244,5.81069,5.81086,63000000.0
2006-09-06 00:50:00,5.81077,5.81245,5.81061,5.8107,60000000.0
2006-09-06 00:55:00,5.81121,5.81297,5.81087,5.81269,66000000.0
2006-09-06 01:00:00,5.81291,5.81328,5.81075,5.81182,63000000.0
2006-09-06 01:05:00,5.81226,5.81314,5.81124,5.81193,70000000.0
2006-09-06 01:10:00,5.81218,5.81283,5.81061,5.81139,55000000.0
2006-09-06 01:15:00,5.81198,5.8133,5.81064,5.813,63000000.0
2006-09-06 01:20:00,5.81266,5.81374,5.81158,5.81374,59000000.0
2006-09-06 01:25:00,5.81313,5.81401,5.81161,5.81273,70000000.0
2006-09-06 01:30:00,5.81294,5.81392,5.8114,5.8135,68000000.0
2006-09-06 01:35:00,5.81331,5.81416,5.81212,5.81341,71000000.0
2006-09-06 01:40:00,5.81393,5.81503,5.8123,5.8135,72000000.0
2006-09-06 01:45:00,5.81357,5.81503,5.81279,5.81503,68000000.0
2006-09-06 01:50:00,5.81438,5.81479,5.81249,5.81333,67000000.0
2006-09-06 01:55:00,5.81397,5.81549,5.81273,5.81491,61000000.0
2006-09-06 02:00:00,5.81469,5.81518,5.81219,5.81342,69000000.0
2006-09-06 02:05:00,5.8129,5.8136,5.81086,5.81341,73000000.0
2006-09-06 02:10:00,5.81318,5.81437,5.81177,5.81268,74000000.0
2006-09-06 02:15:00,5.81329,5.81461,5.81225,5.81225,70000000.0
2006-09-06 02:20:00,5.81274,5.81552,5.81239,5.81403,74000000.0
2006-09-06 02:25:00,5.81492,5.81639,5.81408,5.81487,59000000.0
2006-09-06 02:30:00,5.81473,5.81675,5.81412,5.81675,64000000.0
2006-09-06 02:35:00,5.81606,5.81617,5.81381,5.81471,71000000.0
2006-09-06 02:40:00,5.81475,5.81707,5.81419,5.81578,69000000.0
2006-09-06 02:45:00,5.81573,5.81643,5.81372,5.81618,69000000.0
2006-09-06 02:50:00,5.81528,5.81804,5.81482,5.81743,66000000.0
2006-09-06 02:55:00,5.81764,5.81811,5.81539,5.81617,65000000.0
2006-09-06 03:00:00,5.8159,5.8165,5.8142,5.81607,67000000.0
2006-09-06 03:05:00,5.81566,5.81588,5.81248,5.81345,68000000.0
2006-09-06 03:10:00,5.8139,5.81496,5.81156,5.81188,80000000.0
2006-09-06 03:15:00,5.81193,5.81515,5.81137,5.81381,50000000.0
2006-09-06 03:20:00,5.81296,5.81585,5.81296,5.81391,62000000.0
2006-09-06 03:25:00,5.81376,5.81551,5.81263,5.81463,71000000.0
2006-09-06 03:30:00,5.81537,5.81765,5.81527,5.81634,68000000.0
2006-09-06 03:35:00,5.8167,5.81739,5.81551,5.81687,60000000.0
2006-09-06 03:40:00,5.81733,5.81851,5.81612,5.81772,82000000.0
2006-09-06 03:45:00,5.81719,5.81764,5.81455,5.81523,53000000.0
2006-09-06 03:50:00,5.81433,5.81583,5.81374,5.81414,74000000.0
2006-09-06 03:55:00,5.81386,5.81513,5.81252,5.8131,63000000.0
2006-09-06 04:00:00,5.81301,5.81466,5.81231,5.81231,70000000.0
2006-09-06 04:05:00,5.81283,5.81475,5.8125,5.81436,66000000.0
2006-09-06 04:10:00,5.81439,5.81524,5.81274,5.81371,77000000.0
2006-09-06 04:15:00,5.81388,5.81465,5.81271,5.81343,57000000.0
2006-09-06 04:20:00,5.8135,5.81471,5.81308,5.81381,62000000.0
2006-09-06 04:25:00,5.81525,5.81525,5.81257,5.81282,53000000.0
2006-09-06 04:30:00,5.81265,5.81489,5.81265,5.81283,66000000.0
2006-09-06 04:35:00,5.8132,5.81438,5.81238,5.81274,64000000.0
2006-09-06 04:40:00,5.81405,5.81437,5.81151,5.81336,54000000.0
2006-09-06 04:45:00,5.81389,5.81443,5.81196,5.81196,63000000.0
2006-09-06 04:50:00,5.81274,5.81601,5.81274,5.8143,71000000.0
2006-09-06 04:55:00,5.81416,5.81588,5.81296,5.81336,65000000.0
2006-09-06 05:00:00,5.81405,5.81513,5.81382,5.81411,62000000.0
2006-09-06 05:05:00,5.81418,5.8146,5.81219,5.81265,72000000.0
2006-09-06 05:10:00,5.81276,5.8139,5.81232,5.8131,59000000.0
2006-09-06 05:15:00,5.81291,5.81488,5.8128,5.81381,67000000.0
2006-09-06 05:20:00,5.81373,5.81521,5.81313,5.81345,79000000.0
2006-09-06 05:25:00,5.81339,5.81501,5.8133,5.81431,66000000.0
2006-09-06 05:30:00,5.81378,5.81508,5.81267,5.81301,76000000.0
2006-09-06 05:35:00,5.8129,5.81523,5.81287,5.81295,78000000.0
2006-09-06 05:40:00,5.81318,5.81413,5.81255,5.81366,61000000.0
2006-09-06 05:45:00,5.81336,5.81456,5.81263,5.81333,77000000.0
2006-09-06 05:50:00,5.8137,5.81483,5.81203,5.81351,62000000.0
2006-09-06 05:55:00,5.81446,5.81446,5.81264,5.81264,70000000.0
2006-09-06 06:00:00,5.81324,5.81412,5.81194,5.81225,77000000.0
2006-09-06 06:05:00,5.81226,5.81443,5.81223,5.81287,81000000.0
2006-09-06 06:10:00,5.81305,5.81441,5.81255,5.81391,73000000.0
2006-09-06 06:15:00,5.81366,5.81481,5.81226,5.81252,69000000.0
2006-09-06 06:20:00,5.81229,5.81453,5.81227,5.81432,68000000.0
2006-09-06 06:25:00,5.81482,5.81541,5.81304,5.81304,71000000.0
2006-09-06 06:30:00,5.8133,5.81579,5.8133,5.81436,58000000.0
2006-09-06 06:35:00,5.81427,5.81555,5.81338,5.81477,72000000.0
2006-09-06 06:40:00,5.81527,5.8167,5.81478,5.81539,71000000.0
2006-09-06 06:45:00,5.81501,5.81637,5.81443,5.81485,69000000.0
2006-09-06 06:50:00,5.81478,5.81648,5.81421,5.81547,56000000.0
2006-09-06 06:55:00,5.81497,5.81641,5.81361,5.8148,64000000.0
2006-09-06 07:00:00,5.81518,5.81568,5.81329,5.81472,58000000.0
2006-09-06 07:05:00,5.81489,5.8156,5.8134,5.81385,59000000.0
2006-09-06 07:10:00,5.81377,5.81581,5.81287,5.81421,82000000.0
2006-09-06 07:15:00,5.81399,5.8164,5.81383,5.81572,80000000.0
2006-09-06 07:20:00,5.81602,5.8162,5.81347,5.81448,76000000.0
2006-09-06 07:25:00,5.81494,5.81612,5.81442,5.81542,78000000.0
2006-09-06 07:30:00,5.81537,5.81705,5.81481,5.81481,61000000.0
2006-09-06 07:35:00,5.81489,5.81646,5.81422,5.81486,63000000.0
2006-09-06 07:40:00,5.81534,5.81658,5.81458,5.81601,55000000.0
2006-09-06 07:45:00,5.81593,5.81656,5.81478,5.81491,59000000.0
2006-09-06 07:50:00,5.81455,5.81586,5.81403,5.81528,67000000.0
2006-09-06 07:55:00,5.81511,5.817,5.81418,5.81616,62000000.0
2006-09-06 08:00:00,5.81648,5.81732,5.8152,5.81691,65000000.0
2006-09-06 08:05:00,5.816,5.81672,5.81433,5.81544,73000000.0
2006-09-06 08:10:00,5.81531,5.81674,5.81493,5.81529,58000000.0
2006-09-06 08:15:00,5.81526,5.81729,5.81449,5.81646,59000000.0
2006-09-06 08:20:00,5.81614,5.81753,5.81485,5.81604,64000000.0
2006-09-06 08:25:00,5.81634,5.81654,5.81419,5.81443,56000000.0
2006-09-06 08:30:00,5.81482,5.81541,5.81265,5.81348,62000000.0
2006-09-06 08:35:00,5.81344,5.81529,5.81255,5.81347,56000000.0
2006-09-06 08:40:00,5.81339,5.81497,5.81162,5.81442,58000000.0
2006-09-06 08:45:00,5.81472,5.81572,5.81295,5.81434,76000000.0
2006-09-06 08:50:00,5.81423,5.81528,5.81261,5.81457,81000000.0
2006-09-06 08:55:00,5.81358,5.81513,5.81259,5.81401,70000000.0
2006-09-06 09:00:00,5.81428,5.81485,5.81293,5.81438,62000000.0
2006-09-06 09:05:00,5.81426,5.81464,5.81125,5.81289,66000000.0
2006-09-06 09:10:00,5.81262,5.81299,5.8093,5.80952,67000000.0
2006-09-06 09:15:00,5.81004,5.81202,5.80877,5.81011,72000000.0
2006-09-06 09:20:00,5.81024,5.81067,5.80816,5.81064,74000000.0
2006-09-06 09:25:00,5.81029,5.81175,5.80959,5.81124,68000000.0
2006-09-06 09:30:00,5.81028,5.81183,5.80949,5.81074,69000000.0
2006-09-06 09:35:00,5.81052,5.81211,5.80994,5.81107,85000000.0
2006-09-06 09:40:00,5.81185,5.81193,5.80997,5.81108,74000000.0
2006-09-06 09:45:00,5.81098,5.8116,5.80971,5.81118,76000000.0
2006-09-06 09:50:00,5.8109,5.8109,5.80669,5.80814,74000000.0
2006-09-06 09:55:00,5.80861,5.81099,5.80465,5.80874,68000000.0
2006-09-06 10:00:00,5.80911,5.81027,5.80742,5.81021,75000000.0
2006-09-06 10:05:00,5.80996,5.81113,5.80858,5.81113,50000000.0
2006-09-06 10:10:00,5.8111,5.81153,5.80918,5.80988,70000000.0
2006-09-06 10:15:00,5.81027,5.81066,5.80809,5.80962,74000000.0
2006-09-06 10:20:00,5.80959,5.81106,5.80822,5.80988,60000000.0
2006-09-06 10:25:00,5.80978,5.81065,5.80856,5.81011,60000000.0
2006-09-06 10:30:00,5.81019,5.81324,5.809,5.8124,57000000.0
2006-09-06 10:35:00,5.81309,5.81398,5.81172,5.81397,72000000.0
2006-09-06 10:40:00,5.81476,5.81476,5.8117,5.81428,62000000.0
2006-09-06 10:45:00,5.81396,5.81539,5.8131,5.81457,55000000.0
2006-09-06 10:50:00,5.81499,5.81575,5.81358,5.81427,72000000.0
2006-09-06 10:55:00,5.81481,5.81546,5.8135,5.81457,49000000.0
2006-09-06 11:00:00,5.81268,5.81354,5.8109,5.81169,61000000.0
2006-09-06 11:05:00,5.81209,5.81326,5.81089,5.8129,71000000.0
2006-09-06 11:10:00,5.81295,5.81405,5.81146,5.81321,67000000.0
2006-09-06 11:15:00,5.81352,5.81371,5.8106,5.81174,63000000.0
2006-09-06 11:20:00,5.81238,5.81287,5.8104,5.81189,76000000.0
2006-09-06 11:25:00,5.81196,5.81295,5.81058,5.81183,64000000.0
2006-09-06 11:30:00,5.81145,5.81367,5.81141,5.81318,74000000.0
2006-09-06 11:35:00,5.81282,5.81338,5.81022,5.81168,60000000.0
2006-09-06 11:40:00,5.81147,5.8128,5.81032,5.81155,64000000.0
2006-09-06 11:45:00,5.81103,5.81308,5.81074,5.81251,62000000.0
2006-09-06 11:50:00,5.8125,5.81314,5.8099,5.8104,68000000.0
2006-09-06 11:55:00,5.81117,5.81257,5.80909,5.80994,52000000.0
2006-09-06 12:00:00,5.81,5.81157,5.80868,5.81039,63000000.0
2006-09-06 12:05:00,5.8107,5.81183,5.80998,5.81119,61000000.0
2006-09-06 12:10:00,5.81074,5.81145,5.80985,5.81065,63000000.0
2006-09-06 12:15:00,5.81085,5.81289,5.81041,5.81276,56000000.0
2006-09-06 12:20:00,5.81225,5.81271,5.80991,5.81188,70000000.0
2006-09-06 12:25:00,5.812,5.81338,5.81055,5.81322,57000000.0
2006-09-06 12:30:00,5.81328,5.81559,5.81326,5.81505,61000000.0
2006-09-06 12:35:00,5.81505,5.81644,5.81408,5.81542,64000000.0
2006-09-06 12:40:00,5.8149,5.81601,5.81403,5.8155,70000000.0
2006-09-06 12:45:00,5.8165,5.81791,5.81484,5.81748,65000000.0
2006-09-06 12:50:00,5.81773,5.81838,5.81554,5.81731,66000000.0
2006-09-06 12:55:00,5.81697,5.81826,5.8163,5.81709,62000000.0
2006-09-06 13:00:00,5.81696,5.81763,5.81549,5.81725,81000000.0
2006-09-06 13:05:00,5.81858,5.81913,5.81697,5.81797,77000000.0
2006-09-06 13:10:00,5.81797,5.82094,5.81683,5.82094,79000000.0
2006-09-06 13:15:00,5.821,5.82224,5.81912,5.82041,63000000.0
2006-09-06 13:20:00,5.82031,5.82174,5.81929,5.82052,78000000.0
2006-09-06 13:25:00,5.82192,5.82635,5.82072,5.82635,62000000.0
2006-09-06 13:30:00,5.82628,5.82645,5.8232,5.82361,55000000.0
2006-09-06 13:35:00,5.82346,5.82469,5.82152,5.82371,65000000.0
2006-09-06 13:40:00,5.82397,5.8242,5.82077,5.82077,55000000.0
2006-09-06 13:45:00,5.8224,5.82431,5.82056,5.82406,64000000.0
2006-09-06 13:50:00,5.82268,5.82473,5.82193,5.82442,58000000.0
2006-09-06 13:55:00,5.82458,5.82458,5.82081,5.82358,59000000.0
2006-09-06 14:00:00,5.82351,5.82797,5.82288,5.82782,72000000.0
2006-09-06 14:05:00,5.82665,5.82813,5.82491,5.82751,60000000.0
2006-09-06 14:10:00,5.82653,5.82741,5.82391,5.82506,56000000.0
2006-09-06 14:15:00,5.82502,5.82695,5.82208,5.82673,76000000.0
2006-09-06 14:20:00,5.82668,5.82783,5.8251,5.82633,52000000.0
2006-09-06 14:25:00,5.8271,5.82829,5.82519,5.82767,65000000.0
2006-09-06 14:30:00,5.82839,5.83186,5.82687,5.82769,60000000.0
2006-09-06 14:35:00,5.82683,5.82895,5.82673,5.82764,63000000.0
2006-09-06 14:40:00,5.8274,5.8274,5.82246,5.82477,77000000.0
2006-09-06 14:45:00,5.82454,5.82538,5.82253,5.82291,56000000.0
2006-09-06 14:50:00,5.82235,5.82544,5.82197,5.82475,60000000.0
2006-09-06 14:55:00,5.82512,5.82807,5.82373,5.82807,71000000.0
2006-09-06 15:00:00,5.82646,5.82883,5.82639,5.82686,76000000.0
2006-09-06 15:05:00,5.82873,5.82886,5.82539,5.82539,68000000.0
2006-09-06 15:10:00,5.82552,5.82742,5.8248,5.82675,61000000.0
2006-09-06 15:15:00,5.82562,5.82858,5.82434,5.82852,68000000.0
2006-09-06 15:20:00,5.82849,5.82886,5.82632,5.82693,59000000.0
2006-09-06 15:25:00,5.82788,5.83028,5.82709,5.82848,71000000.0
2006-09-06 15:30:00,5.83003,5.83032,5.82586,5.82749,68000000.0
2006-09-06 15:35:00,5.82803,5.83029,5.82706,5.82784,52000000.0
2006-09-06 15:40:00,5.82815,5.83456,5.82815,5.83371,62000000.0
2006-09-06 15:45:00,5.83453,5.8347,5.83182,5.83464,81000000.0
2006-09-06 15:50:00,5.83515,5.83595,5.83148,5.83157,75000000.0
2006-09-06 15:55:00,5.83171,5.83254,5.82879,5.83075,74000000.0
2006-09-06 16:00:00,5.83076,5.83356,5.82579,5.82743,61000000.0
2006-09-06 16:05:00,5.82716,5.82834,5.82437,5.82828,70000000.0
2006-09-06 16:10:00,5.82784,5.82881,5.82605,5.82772,64000000.0
2006-09-06 16:15:00,5.82708,5.82772,5.8248,5.82624,66000000.0
2006-09-06 16:20:00,5.82611,5.82694,5.82381,5.82614,65000000.0
2006-09-06 16:25:00,5.82666,5.82709,5.82485,5.82633,51000000.0
2006-09-06 16:30:00,5.82564,5.82861,5.82564,5.82812,53000000.0
2006-09-06 16:35:00,5.82782,5.82832,5.82423,5.82771,78000000.0
2006-09-06 16:40:00,5.82843,5.8309,5.82651,5.82907,86000000.0
2006-09-06 16:45:00,5.82934,5.8315,5.82844,5.83002,59000000.0
2006-09-06 16:50:00,5.82997,5.83017,5.82763,5.82797,66000000.0
2006-09-06 16:55:00,5.8283,5.83045,5.82707,5.82707,52000000.0
2006-09-06 17:00:00,5.82725,5.82881,5.82629,5.82711,62000000.0
2006-09-06 17:05:00,5.8271,5.82896,5.82605,5.82769,73000000.0
2006-09-06 17:10:00,5.82686,5.82798,5.82561,5.82709,57000000.0
2006-09-06 17:15:00,5.82671,5.82776,5.82492,5.82776,71000000.0
2006-09-06 17:20:00,5.82713,5.82959,5.82652,5.8283,55000000.0
2006-09-06 17:25:00,5.82885,5.83046,5.82834,5.82919,62000000.0
2006-09-06 17:30:00,5.82992,5.83028,5.82703,5.82779,63000000.0
2006-09-06 17:35:00,5.82728,5.82825,5.82525,5.82586,64000000.0
2006-09-06 17:40:00,5.82616,5.82952,5.82616,5.82891,76000000.0
2006-09-06 17:45:00,5.82891,5.82962,5.82663,5.82902,60000000.0
2006-09-06 17:50:00,5.82894,5.83063,5.82724,5.82874,86000000.0
2006-09-06 17:55:00,5.82835,5.82943,5.82719,5.82881,66000000.0
2006-09-06 18:00:00,5.82745,5.83079,5.82727,5.83035,72000000.0
2006-09-06 18:05:00,5.83056,5.83196,5.82924,5.83194,73000000.0
2006-09-06 18:10:00,5.83127,5.83385,5.8303,5.83322,58000000.0
2006-09-06 18:15:00,5.83452,5.83513,5.83148,5.83414,61000000.0
2006-09-06 18:20:00,5.83411,5.83461,5.83233,5.83301,63000000.0
2006-09-06 18:25:00,5.83298,5.83352,5.82954,5.8309,67000000.0
2006-09-06 18:30:00,5.82974,5.83194,5.82902,5.82999,65000000.0
2006-09-06 18:35:00,5.83103,5.83254,5.82969,5.83254,76000000.0
2006-09-06 18:40:00,5.83164,5.83335,5.83096,5.8327,67000000.0
2006-09-06 18:45:00,5.83411,5.83538,5.83337,5.83448,66000000.0
2006-09-06 18:50:00,5.8337,5.83493,5.83262,5.83317,63000000.0
2006-09-06 18:55:00,5.83349,5.83537,5.8333,5.83419,71000000.0
2006-09-06 19:00:00,5.83396,5.83404,5.83197,5.83332,70000000.0
2006-09-06 19:05:00,5.83326,5.83384,5.83158,5.83226,76000000.0
2006-09-06 19:10:00,5.83264,5.83326,5.83144,5.83225,68000000.0
2006-09-06 19:15:00,5.83223,5.83398,5.83157,5.83247,61000000.0
2006-09-06 19:20:00,5.83324,5.83428,5.83186,5.83409,72000000.0
2006-09-06 19:25:00,5.83399,5.83406,5.83048,5.83195,62000000.0
2006-09-06 19:30:00,5.83197,5.83211,5.8271,5.83006,66000000.0
2006-09-06 19:35:00,5.83106,5.83129,5.82802,5.8305,63000000.0
2006-09-06 19:40:00,5.82989,5.8315,5.82911,5.8305,70000000.0
2006-09-06 19:45:00,5.83034,5.83083,5.82852,5.82852,70000000.0
2006-09-06 19:50:00,5.82855,5.82984,5.82818,5.82827,71000000.0
2006-09-06 19:55:00,5.82806,5.82898,5.82657,5.82862,68000000.0
2006-09-06 20:00:00,5.82806,5.82845,5.82296,5.82377,67000000.0
2006-09-06 20:05:00,5.82373,5.82457,5.82205,5.82296,65000000.0
2006-09-06 20:10:00,5.8233,5.82438,5.81741,5.81812,66000000.0
2006-09-06 20:15:00,5.81909,5.81996,5.81708,5.81803,64000000.0
2006-09-06 20:20:00,5.81802,5.82294,5.81802,5.82276,65000000.0
2006-09-06 20:25:00,5.82269,5.82279,5.81741,5.81962,63000000.0
2006-09-06 20:30:00,5.81902,5.82021,5.81825,5.81963,59000000.0
2006-09-06 20:35:00,5.81923,5.81994,5.81789,5.81969,70000000.0
2006-09-06 20:40:00,5.81913,5.81915,5.81496,5.81697,89000000.0
2006-09-06 20:45:00,5.8172,5.81867,5.81582,5.81634,67000000.0
2006-09-06 20:50:00,5.81617,5.8183,5.81573,5.81787,62000000.0
2006-09-06 20:55:00,5.81703,5.81754,5.81497,5.81622,65000000.0
2006-09-06 21:00:00,5.8166,5.81834,5.81537,5.81632,72000000.0
2006-09-06 21:05:00,5.81652,5.81793,5.8156,5.81682,66000000.0
2006-09-06 21:10:00,5.81638,5.81806,5.81597,5.81756,62000000.0
2006-09-06 21:15:00,5.81771,5.81892,5.81694,5.81754,68000000.0
2006-09-06 21:20:00,5.81779,5.81928,5.81689,5.81689,52000000.0
2006-09-06 21:25:00,5.81867,5.81884,5.81676,5.81812,58000000.0
2006-09-06 21:30:00,5.81801,5.81931,5.81706,5.81766,59000000.0
2006-09-06 21:35:00,5.81822,5.81948,5.81674,5.81836,88000000.0
2006-09-06 21:40:00,5.8186,5.81937,5.81714,5.81726,65000000.0
2006-09-06 21:45:00,5.81701,5.81885,5.81696,5.81771,62000000.0
2006-09-06 21:50:00,5.81817,5.81901,5.8171,5.81851,62000000.0
2006-09-06 21:55:00,5.81896,5.81904,5.81655,5.81837,72000000.0
2006-09-06 22:00:00,5.81826,5.8183,5.8166,5.81743,79000000.0
2006-09-06 22:05:00,5.81752,5.81972,5.81637,5.81904,67000000.0
2006-09-06 22:10:00,5.81928,5.81949,5.81752,5.81806,64000000.0
2006-09-06 22:15:00,5.81875,5.81976,5.8179,5.81859,69000000.0
2006-09-06 22:20:00,5.81889,5.81989,5.81788,5.81928,69000000.0
2006-09-06 22:25:00,5.81936,5.82027,5.81819,5.81905,63000000.0
2006-09-06 22:30:00,5.81903,5.8199,5.81813,5.81882,60000000.0
2006-09-06 22:35:00,5.81833,5.81915,5.81736,5.81835,56000000.0
2006-09-06 22:40:00,5.81844,5.82042,5.818,5.81873,63000000.0
2006-09-06 22:45:00,5.81896,5.82025,5.81778,5.81792,68000000.0
2006-09-06 22:50:00,5.81756,5.81978,5.81743,5.81748,70000000.0
2006-09-06 22:55:00,5.81771,5.82051,5.81771,5.81965,64000000.0
2006-09-06 23:00:00,5.81954,5.8214,5.81875,5.81939,68000000.0
2006-09-06 23:05:00,5.81909,5.82066,5.81859,5.82028,60000000.0
2006-09-06 23:10:00,5.81977,5.8212,5.81893,5.81976,66000000.0
2006-09-06 23:15:00,5.81966,5.82063,5.81892,5.8192,65000000.0
2006-09-06 23:20:00,5.81931,5.82083,5.81909,5.81979,66000000.0
2006-09-06 23:25:00,5.81965,5.82148,5.81894,5.81905,64000000.0
2006-09-06 23:30:00,5.81936,5.82008,5.81768,5.81951,72000000.0
2006-09-06 23:35:00,5.81927,5.82068,5.8181,5.81881,62000000.0
2006-09-06 23:40:00,5.81877,5.82066,5.81841,5.81928,80000000.0
2006-09-06 23:45:00,5.8191,5.82073,5.81898,5.82006,76000000.0
2006-09-06 23:50:00,5.82058,5.82064,5.81711,5.81846,67000000.0
2006-09-06 23:55:00,5.81819,5.82093,5.81788,5.81974,76000000.0
2006-09-07 00:00:00,5.82019,5.82309,5.81865,5.81964,70000000.0
2006-09-07 00:05:00,5.8195,5.82145,5.81658,5.81817,62000000.0
2006-09-07 00:10:00,5.81818,5.81886,5.81673,5.81726,63000000.0
2006-09-07 00:15:00,5.81715,5.81992,5.8168,5.8199,65000000.0
2006-09-07 00:20:00,5.82006,5.82032,5.81688,5.81709,60000000.0
2006-09-07 00:25:00,5.81684,5.8208,5.81631,5.81638,66000000.0
2006-09-07 00:30:00,5.81679,5.81713,5.81405,5.8143,64000000.0
2006-09-07 00:35:00,5.8148,5.8173,5.81467,5.81704,80000000.0
2006-09-07 00:40:00,5.81767,5.81831,5.81625,5.81645,61000000.0
2006-09-07 00:45:00,5.81684,5.8181,5.81495,5.8159,63000000.0
2006-09-07 00:50:00,5.81563,5.81662,5.81461,5.81609,60000000.0
2006-09-07 00:55:00,5.81584,5.81643,5.81366,5.81366,66000000.0
2006-09-07 01:00:00,5.81329,5.81465,5.81237,5.81237,63000000.0
2006-09-07 01:05:00,5.81205,5.814,5.8118,5.81354,70000000.0
2006-09-07 01:10:00,5.81225,5.81398,5.8116,5.81398,55000000.0
2006-09-07 01:15:00,5.81409,5.81424,5.81222,5.8135,63000000.0
2006-09-07 01:20:00,5.81285,5.81402,5.81215,5.81297,59000000.0
2006-09-07 01:25:00,5.81198,5.81454,5.81143,5.81244,70000000.0
2006-09-07 01:30:00,5.81258,5.81358,5.81129,5.8124,68000000.0
2006-09-07 01:35:00,5.81167,5.81354,5.81167,5.81189,71000000.0
2006-09-07 01:40:00,5.81198,5.81451,5.81182,5.81316,72000000.0
2006-09-07 01:45:00,5.81348,5.81592,5.81338,5.81402,68000000.0
2006-09-07 01:50:00,5.81365,5.81509,5.81315,5.8145,67000000.0
2006-09-07 01:55:00,5.81463,5.8148,5.81314,5.81385,61000000.0
2006-09-07 02:00:00,5.81367,5.81493,5.81288,5.81355,69000000.0
2006-09-07 02:05:00,5.81475,5.8148,5.81261,5.81285,73000000.0
2006-09-07 02:10:00,5.81274,5.81593,5.81252,5.81296,74000000.0
2006-09-07 02:15:00,5.81338,5.81394,5.81264,5.81289,70000000.0
2006-09-07 02:20:00,5.81271,5.814,5.81058,5.81113,74000000.0
2006-09-07 02:25:00,5.81179,5.81207,5.81057,5.81142,59000000.0
2006-09-07 02:30:00,5.81136,5.81247,5.81075,5.81098,64000000.0
2006-09-07 02:35:00,5.81168,5.81236,5.81013,5.8111,71000000.0
2006-09-07 02:40:00,5.81113,5.81201,5.80986,5.81117,69000000.0
2006-09-07 02:45:00,5.81024,5.81172,5.80891,5.81056,69000000.0
2006-09-07 02:50:00,5.81034,5.81259,5.80986,5.81259,66000000.0
2006-09-07 02:55:00,5.81249,5.81365,5.81095,5.81139,65000000.0
2006-09-07 03:00:00,5.81079,5.81512,5.81079,5.81391,67000000.0
2006-09-07 03:05:00,5.81354,5.81483,5.81277,5.81318,68000000.0
2006-09-07 03:10:00,5.81306,5.81455,5.81176,5.81176,80000000.0
2006-09-07 03:15:00,5.81157,5.81309,5.81047,5.81158,50000000.0
2006-09-07 03:20:00,5.81143,5.81282,5.81087,5.81182,62000000.0
2006-09-07 03:25:00,5.81182,5.81236,5.81012,5.81022,71000000.0
2006-09-07 03:30:00,5.81039,5.81221,5.80976,5.81134,68000000.0
2006-09-07 03:35:00,5.81129,5.81174,5.80956,5.81052,60000000.0
2006-09-07 03:40:00,5.81061,5.81182,5.80914,5.81085,82000000.0
2006-09-07 03:45:00,5.81045,5.8115,5.80875,5.80875,53000000.0
2006-09-07 03:50:00,5.80943,5.81091,5.80788,5.80939,74000000.0
2006-09-07 03:55:00,5.80914,5.81146,5.80818,5.81146,63000000.0
2006-09-07 04:00:00,5.81016,5.81193,5.80948,5.8096,70000000.0
2006-09-07 04:05:00,5.81046,5.81082,5.80891,5.80927,66000000.0
2006-09-07 04:10:00,5.80975,5.81167,5.80944,5.80995,77000000.0
2006-09-07 04:15:00,5.80947,5.8109,5.8089,5.81015,57000000.0
2006-09-07 04:20:00,5.81031,5.81076,5.80839,5.80839,62000000.0
2006-09-07 04:25:00,5.80889,5.81007,5.80824,5.8092,53000000.0
2006-09-07 04:30:00,5.80847,5.81142,5.80819,5.81142,66000000.0
2006-09-07 04:35:00,5.81072,5.81072,5.80894,5.81,64000000.0
2006-09-07 04:40:00,5.80979,5.81041,5.80819,5.80846,54000000.0
2006-09-07 04:45:00,5.80876,5.81074,5.80777,5.80819,63000000.0
2006-09-07 04:50:00,5.81005,5.81005,5.80823,5.80882,71000000.0
2006-09-07 04:55:00,5.80895,5.81076,5.80875,5.80898,65000000.0
2006-09-07 05:00:00,5.809,5.8104,5.80852,5.80921,62000000.0
2006-09-07 05:05:00,5.80897,5.81097,5.80817,5.80939,72000000.0
2006-09-07 05:10:00,5.80841,5.81095,5.80808,5.8098,59000000.0
2006-09-07 05:15:00,5.81124,5.81124,5.8092,5.80983,67000000.0
2006-09-07 05:20:00,5.80966,5.81106,5.80869,5.81047,79000000.0
2006-09-07 05:25:00,5.80947,5.81091,5.80901,5.80964,66000000.0
2006-09-07 05:30:00,5.80919,5.8102,5.80826,5.80955,76000000.0
2006-09-07 05:35:00,5.8089,5.8107,5.80842,5.80874,78000000.0
2006-09-07 05:40:00,5.80879,5.80893,5.80861,5.80865,61000000.0
2006-09-07 05:45:00,5.80874,5.81078,5.80834,5.80888,77000000.0
2006-09-07 05:50:00,5.80924,5.81087,5.80873,5.80873,62000000.0
2006-09-07 05:55:00,5.80895,5.80987,5.80866,5.80975,70000000.0
2006-09-07 06:00:00,5.8098,5.80985,5.8094,5.80974,77000000.0
2006-09-07 06:05:00,5.81075,5.81075,5.80904,5.80978,81000000.0
2006-09-07 06:10:00,5.80962,5.80991,5.80952,5.80979,73000000.0
2006-09-07 06:15:00,5.80956,5.81125,5.80936,5.81025,69000000.0
2006-09-07 06:20:00,5.80971,5.81355,5.80954,5.81026,68000000.0
2006-09-07 06:25:00,5.81182,5.81205,5.80957,5.8118,71000000.0
2006-09-07 06:30:00,5.81223,5.81281,5.8104,5.8108,58000000.0
2006-09-07 06:35:00,5.81084,5.81348,5.81007,5.81007,72000000.0
2006-09-07 06:40:00,5.81021,5.81156,5.80897,5.81096,71000000.0
2006-09-07 06:45:00,5.81062,5.81264,5.80977,5.81146,69000000.0
2006-09-07 06:50:00,5.81073,5.81216,5.81026,5.81065,56000000.0
2006-09-07 06:55:00,5.81118,5.8128,5.81073,5.81148,64000000.0
2006-09-07 07:00:00,5.8117,5.81244,5.80982,5.81131,58000000.0
2006-09-07 07:05:00,5.81054,5.81149,5.80969,5.80969,59000000.0
2006-09-07 07:10:00,5.81009,5.81174,5.80951,5.81162,82000000.0
2006-09-07 07:15:00,5.81118,5.81149,5.80938,5.81095,80000000.0
2006-09-07 07:20:00,5.81065,5.81212,5.80955,5.81176,76000000.0
2006-09-07 07:25:00,5.8109,5.81225,5.80987,5.81105,78000000.0
2006-09-07 07:30:00,5.81068,5.81222,5.81,5.81186,61000000.0
2006-09-07 07:35:00,5.81219,5.81284,5.81031,5.81125,63000000.0
2006-09-07 07:40:00,5.81131,5.81277,5.81039,5.81196,55000000.0
2006-09-07 07:45:00,5.81196,5.81416,5.81155,5.81407,59000000.0
2006-09-07 07:50:00,5.81405,5.81475,5.81248,5.81301,67000000.0
2006-09-07 07:55:00,5.81352,5.81688,5.81204,5.81564,62000000.0
2006-09-07 08:00:00,5.81574,5.81815,5.81437,5.81609,65000000.0
2006-09-07 08:05:00,5.81564,5.81753,5.81454,5.81636,73000000.0
2006-09-07 08:10:00,5.81634,5.81704,5.81435,5.81544,58000000.0
2006-09-07 08:15:00,5.81498,5.81626,5.81416,5.81565,59000000.0
2006-09-07 08:20:00,5.81598,5.81673,5.81413,5.8163,64000000.0
2006-09-07 08:25:00,5.81696,5.81792,5.81506,5.81555,56000000.0
2006-09-07 08:30:00,5.81559,5.81661,5.81429,5.81482,62000000.0
2006-09-07 08:35:00,5.8157,5.81606,5.8139,5.8153,56000000.0
2006-09-07 08:40:00,5.81481,5.81504,5.81176,5.81213,58000000.0
2006-09-07 08:45:00,5.81241,5.81417,5.81082,5.81274,76000000.0
2006-09-07 08:50:00,5.81263,5.81332,5.81035,5.81321,81000000.0
2006-09-07 08:55:00,5.81226,5.81541,5.81218,5.81475,70000000.0
2006-09-07 09:00:00,5.81509,5.81509,5.81139,5.81257,62000000.0
2006-09-07 09:05:00,5.81175,5.81253,5.80883,5.81061,66000000.0
2006-09-07 09:10:00,5.80981,5.81102,5.80839,5.81008,67000000.0
2006-09-07 09:15:00,5.81023,5.8122,5.80937,5.81087,72000000.0
2006-09-07 09:20:00,5.81178,5.81252,5.80912,5.81025,74000000.0
2006-09-07 09:25:00,5.81088,5.81204,5.80907,5.81118,68000000.0
2006-09-07 09:30:00,5.81133,5.81534,5.81133,5.81534,69000000.0
2006-09-07 09:35:00,5.81441,5.81783,5.81406,5.81704,85000000.0
2006-09-07 09:40:00,5.81696,5.81852,5.81595,5.81837,74000000.0
2006-09-07 09:45:00,5.81803,5.82312,5.817,5.82312,76000000.0
2006-09-07 09:50:00,5.82194,5.82244,5.81956,5.82015,74000000.0
2006-09-07 09:55:00,5.82072,5.82344,5.81943,5.82329,68000000.0
2006-09-07 10:00:00,5.82376,5.82388,5.8212,5.82189,75000000.0
2006-09-07 10:05:00,5.82214,5.82268,5.81961,5.8212,50000000.0
2006-09-07 10:10:00,5.82135,5.82209,5.82004,5.82156,70000000.0
2006-09-07 10:15:00,5.82155,5.82169,5.81973,5.8211,74000000.0
2006-09-07 10:20:00,5.82038,5.8219,5.8198,5.82171,60000000.0
2006-09-07 10:25:00,5.82043,5.8233,5.81965,5.82234,60000000.0
2006-09-07 10:30:00,5.82192,5.82241,5.82042,5.82198,57000000.0
2006-09-07 10:35:00,5.82149,5.82227,5.81934,5.82075,72000000.0
2006-09-07 10:40:00,5.82145,5.82641,5.8204,5.82637,62000000.0
2006-09-07 10:45:00,5.82641,5.82704,5.82477,5.82581,55000000.0
2006-09-07 10:50:00,5.82507,5.82674,5.82006,5.82538,72000000.0
2006-09-07 10:55:00,5.82733,5.83269,5.82714,5.83125,49000000.0
2006-09-07 11:00:00,5.833,5.83384,5.8302,5.83223,61000000.0
2006-09-07 11:05:00,5.83179,5.83179,5.82913,5.82913,71000000.0
2006-09-07 11:10:00,5.82958,5.834,5.82958,5.83315,67000000.0
2006-09-07 11:15:00,5.83104,5.83264,5.82971,5.82979,63000000.0
2006-09-07 11:20:00,5.82931,5.82933,5.8261,5.82898,76000000.0
2006-09-07 11:25:00,5.8287,5.82947,5.82757,5.82799,64000000.0
2006-09-07 11:30:00,5.82856,5.83115,5.82677,5.82977,74000000.0
2006-09-07 11:35:00,5.83046,5.83109,5.82871,5.8303,60000000.0
2006-09-07 11:40:00,5.83011,5.83107,5.82829,5.82913,64000000.0
2006-09-07 11:45:00,5.82948,5.83037,5.82728,5.82791,62000000.0
2006-09-07 11:50:00,5.82798,5.83035,5.82637,5.82991,68000000.0
2006-09-07 11:55:00,5.83069,5.83069,5.827,5.82817,52000000.0
2006-09-07 12:00:00,5.82829,5.82941,5.8267,5.82828,63000000.0
2006-09-07 12:05:00,5.82863,5.82989,5.82716,5.82989,61000000.0
2006-09-07 12:10:00,5.82962,5.82962,5.82642,5.82863,63000000.0
2006-09-07 12:15:00,5.82898,5.82967,5.82793,5.82898,56000000.0
2006-09-07 12:20:00,5.82911,5.83005,5.82751,5.82937,70000000.0
2006-09-07 12:25:00,5.82978,5.83143,5.82853,5.83073,57000000.0
2006-09-07 12:30:00,5.83099,5.8365,5.82992,5.83578,61000000.0
2006-09-07 12:35:00,5.83554,5.84286,5.83443,5.84207,64000000.0
2006-09-07 12:40:00,5.84277,5.84299,5.83973,5.8405,70000000.0
2006-09-07 12:45:00,5.84093,5.84219,5.83965,5.84116,65000000.0
2006-09-07 12:50:00,5.84136,5.84146,5.83713,5.8383,66000000.0
2006-09-07 12:55:00,5.8378,5.83984,5.83692,5.83916,62000000.0
2006-09-07 13:00:00,5.83813,5.83991,5.83675,5.83965,81000000.0
2006-09-07 13:05:00,5.83874,5.85157,5.83874,5.85094,77000000.0
2006-09-07 13:10:00,5.8515,5.8564,5.85009,5.85536,79000000.0
2006-09-07 13:15:00,5.8551,5.85684,5.85244,5.85248,63000000.0
2006-09-07 13:20:00,5.85217,5.85323,5.84907,5.8513,78000000.0
2006-09-07 13:25:00,5.85116,5.85144,5.84841,5.84941,62000000.0
2006-09-07 13:30:00,5.84913,5.85199,5.84893,5.85065,55000000.0
2006-09-07 13:35:00,5.85031,5.85137,5.84819,5.84966,65000000.0
2006-09-07 13:40:00,5.84991,5.8516,5.84818,5.84899,55000000.0
2006-09-07 13:45:00,5.84862,5.85326,5.84862,5.85209,64000000.0
2006-09-07 13:50:00,5.85283,5.85367,5.85157,5.85367,58000000.0
2006-09-07 13:55:00,5.85401,5.85644,5.85211,5.85399,59000000.0
2006-09-07 14:00:00,5.85395,5.854,5.84939,5.85121,72000000.0
2006-09-07 14:05:00,5.85033,5.85231,5.84964,5.85177,60000000.0
2006-09-07 14:10:00,5.85142,5.85427,5.84981,5.85427,56000000.0
2006-09-07 14:15:00,5.85378,5.85485,5.85181,5.85438,76000000.0
2006-09-07 14:20:00,5.85472,5.85544,5.85314,5.85384,52000000.0
2006-09-07 14:25:00,5.85423,5.85423,5.85209,5.85261,65000000.0
2006-09-07 14:30:00,5.8521,5.85411,5.85119,5.85394,60000000.0
2006-09-07 14:35:00,5.85417,5.8543,5.85188,5.85376,63000000.0
2006-09-07 14:40:00,5.85422,5.86277,5.853,5.86184,77000000.0
2006-09-07 14:45:00,5.86312,5.86534,5.86179,5.86405,56000000.0
2006-09-07 14:50:00,5.86547,5.86547,5.86066,5.86144,60000000.0
2006-09-07 14:55:00,5.86088,5.86295,5.8597,5.86181,71000000.0
2006-09-07 15:00:00,5.86287,5.86535,5.86203,5.86395,76000000.0
2006-09-07 15:05:00,5.86348,5.86382,5.85837,5.85992,68000000.0
2006-09-07 15:10:00,5.85989,5.86065,5.858,5.85981,61000000.0
2006-09-07 15:15:00,5.85945,5.86021,5.85562,5.857,68000000.0
2006-09-07 15:20:00,5.85672,5.85851,5.85413,5.85851,59000000.0
2006-09-07 15:25:00,5.85793,5.86297,5.85648,5.86232,71000000.0
2006-09-07 15:30:00,5.86219,5.86449,5.86128,5.86288,68000000.0
2006-09-07 15:35:00,5.86267,5.86368,5.86011,5.86075,52000000.0
2006-09-07 15:40:00,5.86085,5.86285,5.85918,5.86128,62000000.0
2006-09-07 15:45:00,5.86109,5.86274,5.85776,5.85904,81000000.0
2006-09-07 15:50:00,5.85876,5.85922,5.85671,5.85866,75000000.0
2006-09-07 15:55:00,5.85765,5.85841,5.85416,5.85553,74000000.0
2006-09-07 16:00:00,5.85647,5.85647,5.85217,5.8543,61000000.0
2006-09-07 16:05:00,5.85433,5.85569,5.85298,5.85401,70000000.0
2006-09-07 16:10:00,5.8551,5.8565,5.8532,5.85427,64000000.0
2006-09-07 16:15:00,5.85463,5.85637,5.85348,5.85441,66000000.0
2006-09-07 16:20:00,5.85491,5.86067,5.85491,5.86004,65000000.0
2006-09-07 16:25:00,5.85968,5.86071,5.85683,5.85751,51000000.0
2006-09-07 16:30:00,5.85756,5.85924,5.85613,5.85852,53000000.0
2006-09-07 16:35:00,5.85726,5.85968,5.85576,5.85881,78000000.0
2006-09-07 16:40:00,5.85728,5.86073,5.85728,5.85856,86000000.0
2006-09-07 16:45:00,5.85912,5.86,5.85662,5.85882,59000000.0
2006-09-07 16:50:00,5.85832,5.8591,5.85554,5.8591,66000000.0
2006-09-07 16:55:00,5.85871,5.85952,5.85314,5.85469,52000000.0
2006-09-07 17:00:00,5.85483,5.857,5.85337,5.85561,62000000.0
2006-09-07 17:05:00,5.85461,5.85526,5.84699,5.84935,73000000.0
2006-09-07 17:10:00,5.85016,5.85243,5.84839,5.85093,57000000.0
2006-09-07 17:15:00,5.85215,5.85239,5.85017,5.85051,71000000.0
2006-09-07 17:20:00,5.85051,5.85093,5.84803,5.84985,55000000.0
2006-09-07 17:25:00,5.8504,5.85072,5.84791,5.84924,62000000.0
2006-09-07 17:30:00,5.84853,5.85154,5.84815,5.85115,63000000.0
2006-09-07 17:35:00,5.85119,5.85318,5.84958,5.85278,64000000.0
2006-09-07 17:40:00,5.85303,5.85303,5.85035,5.85154,76000000.0
2006-09-07 17:45:00,5.85191,5.85274,5.85051,5.85244,60000000.0
2006-09-07 17:50:00,5.85294,5.85512,5.85213,5.85407,86000000.0
2006-09-07 17:55:00,5.85407,5.85533,5.84521,5.84532,66000000.0
2006-09-07 18:00:00,5.8445,5.85072,5.8445,5.84842,72000000.0
2006-09-07 18:05:00,5.84764,5.8486,5.8453,5.84821,73000000.0
2006-09-07 18:10:00,5.84791,5.85101,5.84748,5.85101,58000000.0
2006-09-07 18:15:00,5.85057,5.85289,5.85037,5.85158,61000000.0
2006-09-07 18:20:00,5.85141,5.85194,5.84846,5.84909,63000000.0
2006-09-07 18:25:00,5.84916,5.85213,5.84843,5.84961,67000000.0
2006-09-07 18:30:00,5.84993,5.84993,5.84573,5.84709,65000000.0
2006-09-07 18:35:00,5.84608,5.84803,5.84526,5.84755,76000000.0
2006-09-07 18:40:00,5.8484,5.84892,5.84671,5.84737,67000000.0
2006-09-07 18:45:00,5.84732,5.84885,5.84595,5.84595,66000000.0
2006-09-07 18:50:00,5.84619,5.84952,5.84516,5.84672,63000000.0
2006-09-07 18:55:00,5.84693,5.84729,5.84517,5.84652,71000000.0
2006-09-07 19:00:00,5.84683,5.84827,5.84546,5.84758,70000000.0
2006-09-07 19:05:00,5.84804,5.8484,5.84626,5.84753,76000000.0
2006-09-07 19:10:00,5.84823,5.84897,5.84649,5.84741,68000000.0
2006-09-07 19:15:00,5.84803,5.8482,5.84617,5.84647,61000000.0
2006-09-07 19:20:00,5.84598,5.84784,5.84555,5.84668,72000000.0
2006-09-07 19:25:00,5.84537,5.84665,5.84439,5.84475,62000000.0
2006-09-07 19:30:00,5.84467,5.84593,5.84301,5.844,66000000.0
2006-09-07 19:35:00,5.84452,5.84543,5.84311,5.84364,63000000.0
2006-09-07 19:40:00,5.84423,5.84584,5.84384,5.84496,70000000.0
2006-09-07 19:45:00,5.84461,5.84647,5.84388,5.84528,70000000.0
2006-09-07 19:50:00,5.84464,5.84612,5.84343,5.84612,71000000.0
2006-09-07 19:55:00,5.84524,5.84724,5.84524,5.84553,68000000.0
2006-09-07 20:00:00,5.8463,5.84919,5.84597,5.8481,67000000.0
2006-09-07 20:05:00,5.84852,5.84893,5.84719,5.84734,65000000.0
2006-09-07 20:10:00,5.84715,5.85076,5.84674,5.8507,66000000.0
2006-09-07 20:15:00,5.85067,5.85124,5.84929,5.84997,64000000.0
2006-09-07 20:20:00,5.84993,5.85172,5.84901,5.8504,65000000.0
2006-09-07 20:25:00,5.85037,5.85102,5.84845,5.84937,63000000.0
2006-09-07 20:30:00,5.84938,5.85031,5.84828,5.84859,59000000.0
2006-09-07 20:35:00,5.84808,5.85014,5.84765,5.84798,70000000.0
2006-09-07 20:40:00,5.84895,5.853,5.84895,5.85059,89000000.0
2006-09-07 20:45:00,5.85044,5.85761,5.85044,5.85546,67000000.0
2006-09-07 20:50:00,5.85524,5.85541,5.85221,5.8532,62000000.0
2006-09-07 20:55:00,5.85282,5.85434,5.85148,5.85221,65000000.0
2006-09-07 21:00:00,5.85368,5.8543,5.85202,5.85254,72000000.0
2006-09-07 21:05:00,5.85272,5.85783,5.85267,5.85648,66000000.0
2006-09-07 21:10:00,5.85612,5.85763,5.85352,5.8547,62000000.0
2006-09-07 21:15:00,5.85529,5.85608,5.85373,5.85508,68000000.0
2006-09-07 21:20:00,5.85641,5.85797,5.85529,5.85619,52000000.0
2006-09-07 21:25:00,5.85625,5.85732,5.85524,5.85549,58000000.0
2006-09-07 21:30:00,5.85519,5.8568,5.8549,5.85679,59000000.0
2006-09-07 21:35:00,5.85566,5.85691,5.85402,5.85416,88000000.0
2006-09-07 21:40:00,5.85467,5.85589,5.85411,5.85456,65000000.0
2006-09-07 21:45:00,5.85405,5.85545,5.85343,5.85407,62000000.0
2006-09-07 21:50:00,5.85387,5.85537,5.85387,5.85537,62000000.0
2006-09-07 21:55:00,5.85486,5.85582,5.85256,5.85258,72000000.0
2006-09-07 22:00:00,5.8525,5.85574,5.8525,5.85542,79000000.0
2006-09-07 22:05:00,5.85395,5.85529,5.85231,5.85513,67000000.0
2006-09-07 22:10:00,5.85556,5.85617,5.85377,5.85477,64000000.0
2006-09-07 22:15:00,5.85495,5.85573,5.85402,5.85485,69000000.0
2006-09-07 22:20:00,5.85471,5.85473,5.85158,5.85457,69000000.0
2006-09-07 22:25:00,5.85378,5.85519,5.85163,5.85232,63000000.0
2006-09-07 22:30:00,5.85167,5.85547,5.85122,5.85434,60000000.0
2006-09-07 22:35:00,5.8546,5.85481,5.85268,5.85423,56000000.0
2006-09-07 22:40:00,5.85485,5.85556,5.85332,5.85389,63000000.0
2006-09-07 22:45:00,5.85453,5.85792,5.85339,5.85589,68000000.0
2006-09-07 22:50:00,5.85464,5.8558,5.85332,5.85384,70000000.0
2006-09-07 22:55:00,5.85349,5.85873,5.85301,5.85353,64000000.0
2006-09-07 23:00:00,5.8531,5.85552,5.85293,5.85533,68000000.0
2006-09-07 23:05:00,5.85496,5.85695,5.85428,5.85548,60000000.0
2006-09-07 23:10:00,5.85624,5.85872,5.85344,5.85344,66000000.0
2006-09-07 23:15:00,5.85356,5.85704,5.85262,5.85442,65000000.0
2006-09-07 23:20:00,5.85343,5.85446,5.85178,5.85308,66000000.0
2006-09-07 23:25:00,5.85283,5.85408,5.84998,5.85376,64000000.0
2006-09-07 23:30:00,5.85327,5.85425,5.85187,5.8534,72000000.0
2006-09-07 23:35:00,5.85355,5.85357,5.85134,5.85249,62000000.0
2006-09-07 23:40:00,5.8526,5.85388,5.85125,5.85248,80000000.0
2006-09-07 23:45:00,5.85213,5.85341,5.84995,5.851,76000000.0
2006-09-07 23:50:00,5.85058,5.85407,5.84977,5.85277,67000000.0
2006-09-07 23:55:00,5.85317,5.85334,5.84853,5.85201,76000000.0
2006-09-08 00:00:00,5.85276,5.85306,5.8498,5.85003,70000000.0
2006-09-08 00:05:00,5.85003,5.85549,5.84996,5.85239,62000000.0
2006-09-08 00:10:00,5.85317,5.85602,5.8507,5.85134,63000000.0
2006-09-08 00:15:00,5.8517,5.85539,5.84937,5.84951,65000000.0
2006-09-08 00:20:00,5.84988,5.85251,5.84988,5.85206,60000000.0
2006-09-08 00:25:00,5.85041,5.85261,5.85041,5.8524,66000000.0
2006-09-08 00:30:00,5.85189,5.85299,5.8513,5.85175,64000000.0
2006-09-08 00:35:00,5.85201,5.85327,5.85135,5.85217,80000000.0
2006-09-08 00:40:00,5.85212,5.85415,5.85191,5.85313,61000000.0
2006-09-08 00:45:00,5.85276,5.85397,5.85151,5.85325,63000000.0
2006-09-08 00:50:00,5.85322,5.85426,5.85214,5.85353,60000000.0
2006-09-08 00:55:00,5.85394,5.85598,5.85316,5.85415,66000000.0
2006-09-08 01:00:00,5.85439,5.85677,5.85412,5.85412,63000000.0
2006-09-08 01:05:00,5.85427,5.85597,5.85347,5.85347,70000000.0
2006-09-08 01:10:00,5.85323,5.8542,5.85226,5.85352,55000000.0
2006-09-08 01:15:00,5.8535,5.85438,5.85245,5.8537,63000000.0
2006-09-08 01:20:00,5.85346,5.854,5.85139,5.85139,59000000.0
2006-09-08 01:25:00,5.85178,5.85254,5.85027,5.85142,70000000.0
2006-09-08 01:30:00,5.85103,5.85273,5.85103,5.85183,68000000.0
2006-09-08 01:35:00,5.85186,5.85294,5.85079,5.85154,71000000.0
2006-09-08 01:40:00,5.85211,5.85369,5.85173,5.85308,72000000.0
2006-09-08 01:45:00,5.85324,5.85385,5.85196,5.85348,68000000.0
2006-09-08 01:50:00,5.85357,5.85411,5.85169,5.85297,67000000.0
2006-09-08 01:55:00,5.85317,5.85607,5.85275,5.85535,61000000.0
2006-09-08 02:00:00,5.85493,5.85606,5.85369,5.8545,69000000.0
2006-09-08 02:05:00,5.85445,5.85781,5.85427,5.85677,73000000.0
2006-09-08 02:10:00,5.85663,5.85726,5.8551,5.8551,74000000.0
2006-09-08 02:15:00,5.85563,5.85732,5.85485,5.85631,70000000.0
2006-09-08 02:20:00,5.85675,5.85827,5.85612,5.85632,74000000.0
2006-09-08 02:25:00,5.85629,5.85717,5.85499,5.85608,59000000.0
2006-09-08 02:30:00,5.85651,5.85854,5.85651,5.85748,64000000.0
2006-09-08 02:35:00,5.85744,5.85898,5.8571,5.8588,71000000.0
2006-09-08 02:40:00,5.85757,5.8588,5.85694,5.85743,69000000.0
2006-09-08 02:45:00,5.85807,5.85877,5.85691,5.85796,69000000.0
2006-09-08 02:50:00,5.85753,5.85864,5.85708,5.85726,66000000.0
2006-09-08 02:55:00,5.85864,5.85994,5.85782,5.85945,65000000.0
2006-09-08 03:00:00,5.8585,5.85984,5.85766,5.85926,67000000.0
2006-09-08 03:05:00,5.85875,5.86121,5.85873,5.86012,68000000.0
2006-09-08 03:10:00,5.8602,5.86141,5.85889,5.85931,80000000.0
2006-09-08 03:15:00,5.85873,5.86117,5.85851,5.86025,50000000.0
2006-09-08 03:20:00,5.86047,5.86113,5.85891,5.85976,62000000.0
2006-09-08 03:25:00,5.85987,5.86113,5.85866,5.85866,71000000.0
2006-09-08 03:30:00,5.85864,5.86029,5.85749,5.85997,68000000.0
2006-09-08 03:35:00,5.8599,5.85998,5.85772,5.85812,60000000.0
2006-09-08 03:40:00,5.85805,5.85894,5.8562,5.85703,82000000.0
2006-09-08 03:45:00,5.85724,5.85754,5.85348,5.85703,53000000.0
2006-09-08 03:50:00,5.85589,5.8579,5.85489,5.85625,74000000.0
2006-09-08 03:55:00,5.85614,5.85722,5.85469,5.85629,63000000.0
2006-09-08 04:00:00,5.85556,5.85723,5.85212,5.85663,70000000.0
2006-09-08 04:05:00,5.85676,5.85774,5.85372,5.85567,66000000.0
2006-09-08 04:10:00,5.85593,5.857,5.85479,5.85562,77000000.0
2006-09-08 04:15:00,5.85581,5.85646,5.85443,5.85574,57000000.0
2006-09-08 04:20:00,5.8554,5.85671,5.8536,5.85594,62000000.0
2006-09-08 04:25:00,5.8557,5.85701,5.85509,5.85561,53000000.0
2006-09-08 04:30:00,5.85566,5.85636,5.85432,5.85578,66000000.0
2006-09-08 04:35:00,5.85562,5.85708,5.85491,5.85609,64000000.0
2006-09-08 04:40:00,5.85518,5.85678,5.85505,5.85629,54000000.0
2006-09-08 04:45:00,5.85601,5.85783,5.85578,5.85674,63000000.0
2006-09-08 04:50:00,5.85673,5.85818,5.85628,5.85664,71000000.0
2006-09-08 04:55:00,5.85789,5.85792,5.85636,5.85689,65000000.0
2006-09-08 05:00:00,5.85691,5.85897,5.85682,5.857,62000000.0
2006-09-08 05:05:00,5.85711,5.85918,5.85662,5.85783,72000000.0
2006-09-08 05:10:00,5.85791,5.85829,5.8559,5.85652,59000000.0
2006-09-08 05:15:00,5.85586,5.85777,5.85586,5.85703,67000000.0
2006-09-08 05:20:00,5.85686,5.86,5.85643,5.8588,79000000.0
2006-09-08 05:25:00,5.85962,5.86035,5.85755,5.85823,66000000.0
2006-09-08 05:30:00,5.85745,5.85923,5.85727,5.85801,76000000.0
2006-09-08 05:35:00,5.85932,5.8597,5.85753,5.85838,78000000.0
2006-09-08 05:40:00,5.85932,5.85957,5.85763,5.85925,61000000.0
2006-09-08 05:45:00,5.85871,5.85995,5.85723,5.85981,77000000.0
2006-09-08 05:50:00,5.85929,5.85929,5.85735,5.85784,62000000.0
2006-09-08 05:55:00,5.85791,5.85818,5.85657,5.85763,70000000.0
2006-09-08 06:00:00,5.85764,5.85855,5.85727,5.85792,77000000.0
2006-09-08 06:05:00,5.85766,5.85831,5.85636,5.85699,81000000.0
2006-09-08 06:10:00,5.8567,5.85729,5.85529,5.85621,73000000.0
2006-09-08 06:15:00,5.85596,5.85675,5.85503,5.85582,69000000.0
2006-09-08 06:20:00,5.8556,5.85721,5.85507,5.85532,68000000.0
2006-09-08 06:25:00,5.85552,5.85735,5.85539,5.85606,71000000.0
2006-09-08 06:30:00,5.85562,5.85734,5.85556,5.85647,58000000.0
2006-09-08 06:35:00,5.85682,5.85829,5.85646,5.85656,72000000.0
2006-09-08 06:40:00,5.85659,5.85933,5.85651,5.85933,71000000.0
2006-09-08 06:45:00,5.85883,5.85883,5.85625,5.85741,69000000.0
2006-09-08 06:50:00,5.8573,5.85806,5.85615,5.85717,56000000.0
2006-09-08 06:55:00,5.85717,5.85865,5.85643,5.85865,64000000.0
2006-09-08 07:00:00,5.8589,5.8589,5.85653,5.85847,58000000.0
2006-09-08 07:05:00,5.85842,5.85884,5.85673,5.85864,59000000.0
2006-09-08 07:10:00,5.85842,5.85872,5.85659,5.85783,82000000.0
2006-09-08 07:15:00,5.85768,5.85828,5.85614,5.85768,80000000.0
2006-09-08 07:20:00,5.85787,5.85789,5.85596,5.85745,76000000.0
2006-09-08 07:25:00,5.85825,5.85854,5.85728,5.85826,78000000.0
2006-09-08 07:30:00,5.85724,5.8593,5.85695,5.859,61000000.0
2006-09-08 07:35:00,5.85912,5.85978,5.85791,5.85849,63000000.0
2006-09-08 07:40:00,5.85923,5.86095,5.85881,5.86092,55000000.0
2006-09-08 07:45:00,5.8611,5.86156,5.85943,5.86063,59000000.0
2006-09-08 07:50:00,5.861,5.86196,5.85921,5.85938,67000000.0
2006-09-08 07:55:00,5.85948,5.86157,5.85937,5.86047,62000000.0
2006-09-08 08:00:00,5.86071,5.86222,5.86056,5.86112,65000000.0
2006-09-08 08:05:00,5.86128,5.86218,5.85914,5.86063,73000000.0
2006-09-08 08:10:00,5.86027,5.86269,5.86027,5.86188,58000000.0
2006-09-08 08:15:00,5.86111,5.86232,5.85826,5.86232,59000000.0
2006-09-08 08:20:00,5.86233,5.86367,5.86111,5.86366,64000000.0
2006-09-08 08:25:00,5.86382,5.86476,5.86199,5.86352,56000000.0
2006-09-08 08:30:00,5.86429,5.86525,5.86215,5.86471,62000000.0
2006-09-08 08:35:00,5.86542,5.86554,5.86138,5.86202,56000000.0
2006-09-08 08:40:00,5.86167,5.86302,5.85867,5.86101,58000000.0
2006-09-08 08:45:00,5.86128,5.86216,5.85962,5.8606,76000000.0
2006-09-08 08:50:00,5.86056,5.86186,5.856,5.85741,81000000.0
2006-09-08 08:55:00,5.85728,5.86046,5.85728,5.85883,70000000.0
2006-09-08 09:00:00,5.85779,5.8586,5.85575,5.85616,62000000.0
2006-09-08 09:05:00,5.85607,5.8585,5.85573,5.85727,66000000.0
2006-09-08 09:10:00,5.8587,5.85978,5.85745,5.85875,67000000.0
2006-09-08 09:15:00,5.85905,5.86145,5.85745,5.85962,72000000.0
2006-09-08 09:20:00,5.85938,5.86321,5.85819,5.86318,74000000.0
2006-09-08 09:25:00,5.86329,5.86445,5.86068,5.86288,68000000.0
2006-09-08 09:30:00,5.86263,5.86599,5.86092,5.8646,69000000.0
2006-09-08 09:35:00,5.86605,5.86983,5.8603,5.86292,85000000.0
2006-09-08 09:40:00,5.86287,5.86416,5.86066,5.86298,74000000.0
2006-09-08 09:45:00,5.86343,5.86343,5.85879,5.86043,76000000.0
2006-09-08 09:50:00,5.86103,5.86176,5.85894,5.8601,74000000.0
2006-09-08 09:55:00,5.85901,5.86088,5.85785,5.85796,68000000.0
2006-09-08 10:00:00,5.85833,5.86203,5.8582,5.86122,75000000.0
2006-09-08 10:05:00,5.86196,5.86483,5.86138,5.8617,50000000.0
2006-09-08 10:10:00,5.8618,5.86397,5.86109,5.86135,70000000.0
2006-09-08 10:15:00,5.86188,5.86244,5.86046,5.86189,74000000.0
2006-09-08 10:20:00,5.86167,5.86401,5.85952,5.8638,60000000.0
2006-09-08 10:25:00,5.86468,5.86478,5.85944,5.86148,60000000.0
2006-09-08 10:30:00,5.86163,5.86188,5.85993,5.86105,57000000.0
2006-09-08 10:35:00,5.86136,5.86207,5.86019,5.86161,72000000.0
2006-09-08 10:40:00,5.86156,5.86196,5.85909,5.86035,62000000.0
2006-09-08 10:45:00,5.86041,5.86137,5.85868,5.85944,55000000.0
2006-09-08 10:50:00,5.8601,5.86104,5.85882,5.8598,72000000.0
2006-09-08 10:55:00,5.85923,5.86057,5.8584,5.85999,49000000.0
2006-09-08 11:00:00,5.85975,5.86064,5.85851,5.86007,61000000.0
2006-09-08 11:05:00,5.86044,5.86073,5.85845,5.86067,71000000.0
2006-09-08 11:10:00,5.86022,5.86142,5.8593,5.86029,67000000.0
2006-09-08 11:15:00,5.86126,5.86195,5.85967,5.86135,63000000.0
2006-09-08 11:20:00,5.86099,5.86129,5.85906,5.85982,76000000.0
2006-09-08 11:25:00,5.85998,5.86134,5.85888,5.86025,64000000.0
2006-09-08 11:30:00,5.86025,5.86158,5.85917,5.85931,74000000.0
2006-09-08 11:35:00,5.86007,5.86062,5.85761,5.85855,60000000.0
2006-09-08 11:40:00,5.85961,5.86174,5.85845,5.86116,64000000.0
2006-09-08 11:45:00,5.86081,5.86146,5.85783,5.85926,62000000.0
2006-09-08 11:50:00,5.86008,5.8616,5.85966,5.86101,68000000.0
2006-09-08 11:55:00,5.86034,5.86183,5.86004,5.86083,52000000.0
2006-09-08 12:00:00,5.86098,5.86237,5.86079,5.8615,63000000.0
2006-09-08 12:05:00,5.86154,5.86223,5.86053,5.86188,61000000.0
2006-09-08 12:10:00,5.86177,5.86228,5.86034,5.86111,63000000.0
2006-09-08 12:15:00,5.861,5.86256,5.86056,5.86214,56000000.0
2006-09-08 12:20:00,5.86221,5.86245,5.86021,5.86145,70000000.0
2006-09-08 12:25:00,5.86148,5.86198,5.85988,5.86152,57000000.0
2006-09-08 12:30:00,5.86044,5.86249,5.86026,5.86145,61000000.0
2006-09-08 12:35:00,5.86216,5.86368,5.86058,5.86317,64000000.0
2006-09-08 12:40:00,5.86334,5.86342,5.86128,5.86192,70000000.0
2006-09-08 12:45:00,5.8618,5.86313,5.86124,5.86193,65000000.0
2006-09-08 12:50:00,5.8626,5.86435,5.86115,5.86338,66000000.0
2006-09-08 12:55:00,5.86422,5.86544,5.86292,5.86526,62000000.0
2006-09-08 13:00:00,5.86491,5.86601,5.86122,5.86472,81000000.0
2006-09-08 13:05:00,5.86462,5.86749,5.86247,5.86688,77000000.0
2006-09-08 13:10:00,5.86742,5.87011,5.86554,5.86842,79000000.0
2006-09-08 13:15:00,5.86871,5.86871,5.86418,5.86521,63000000.0
2006-09-08 13:20:00,5.86459,5.86619,5.8615,5.86254,78000000.0
2006-09-08 13:25:00,5.86226,5.86495,5.86102,5.86295,62000000.0
2006-09-08 13:30:00,5.86304,5.86576,5.86304,5.86439,55000000.0
2006-09-08 13:35:00,5.86358,5.86424,5.86052,5.86066,65000000.0
2006-09-08 13:40:00,5.86104,5.86438,5.86104,5.86231,55000000.0
2006-09-08 13:45:00,5.86238,5.86455,5.86181,5.86281,64000000.0
2006-09-08 13:50:00,5.86209,5.865,5.86138,5.86176,58000000.0
2006-09-08 13:55:00,5.86224,5.86421,5.85983,5.86238,59000000.0
2006-09-08 14:00:00,5.86253,5.86447,5.86136,5.86173,72000000.0
2006-09-08 14:05:00,5.86221,5.86299,5.85883,5.86011,60000000.0
2006-09-08 14:10:00,5.85927,5.86243,5.85875,5.86243,56000000.0
2006-09-08 14:15:00,5.86233,5.86408,5.86116,5.86408,76000000.0
2006-09-08 14:20:00,5.86383,5.86477,5.86276,5.8636,52000000.0
2006-09-08 14:25:00,5.8639,5.86842,5.8638,5.8682,65000000.0
2006-09-08 14:30:00,5.86742,5.86979,5.86554,5.86836,60000000.0
2006-09-08 14:35:00,5.869,5.88006,5.86797,5.8774,63000000.0
2006-09-08 14:40:00,5.87624,5.88432,5.87409,5.88312,77000000.0
2006-09-08 14:45:00,5.88377,5.88408,5.88136,5.88307,56000000.0
2006-09-08 14:50:00,5.88325,5.88358,5.87799,5.87939,60000000.0
2006-09-08 14:55:00,5.87968,5.8828,5.8788,5.88017,71000000.0
2006-09-08 15:00:00,5.88173,5.88468,5.88069,5.88283,76000000.0
2006-09-08 15:05:00,5.88323,5.88564,5.87966,5.88117,68000000.0
2006-09-08 15:10:00,5.88113,5.88206,5.87936,5.88006,61000000.0
2006-09-08 15:15:00,5.88003,5.88145,5.87866,5.88024,68000000.0
2006-09-08 15:20:00,5.88033,5.88046,5.87812,5.87892,59000000.0
2006-09-08 15:25:00,5.87871,5.88154,5.87785,5.88069,71000000.0
2006-09-08 15:30:00,5.881,5.88197,5.87886,5.87951,68000000.0
2006-09-08 15:35:00,5.88085,5.88164,5.87898,5.88141,52000000.0
2006-09-08 15:40:00,5.88067,5.88173,5.87821,5.88048,62000000.0
2006-09-08 15:45:00,5.88018,5.88076,5.87819,5.88075,81000000.0
2006-09-08 15:50:00,5.88009,5.88141,5.87872,5.87989,75000000.0
2006-09-08 15:55:00,5.87945,5.8809,5.87846,5.8792,74000000.0
2006-09-08 16:00:00,5.8776,5.88143,5.87704,5.88143,61000000.0
2006-09-08 16:05:00,5.88267,5.88328,5.88037,5.88214,70000000.0
2006-09-08 16:10:00,5.88213,5.88625,5.88126,5.88625,64000000.0
2006-09-08 16:15:00,5.88685,5.88685,5.88262,5.88429,66000000.0
2006-09-08 16:20:00,5.88475,5.8883,5.88353,5.88778,65000000.0
2006-09-08 16:25:00,5.88898,5.89081,5.88655,5.88655,51000000.0
2006-09-08 16:30:00,5.88608,5.88626,5.88413,5.88429,53000000.0
2006-09-08 16:35:00,5.88606,5.88654,5.88397,5.88519,78000000.0
2006-09-08 16:40:00,5.88363,5.88495,5.8818,5.88303,86000000.0
2006-09-08 16:45:00,5.88373,5.8845,5.88252,5.88397,59000000.0
2006-09-08 16:50:00,5.8837,5.88443,5.88192,5.882,66000000.0
2006-09-08 16:55:00,5.88232,5.88449,5.88176,5.88214,52000000.0
2006-09-08 17:00:00,5.88238,5.88508,5.88188,5.88471,62000000.0
2006-09-08 17:05:00,5.88386,5.88495,5.88251,5.8836,73000000.0
2006-09-08 17:10:00,5.88311,5.88371,5.88149,5.88293,57000000.0
2006-09-08 17:15:00,5.88268,5.88332,5.88067,5.88174,71000000.0
2006-09-08 17:20:00,5.88264,5.88353,5.88125,5.88175,55000000.0
2006-09-08 17:25:00,5.88257,5.88451,5.88235,5.88402,62000000.0
2006-09-08 17:30:00,5.88245,5.88432,5.88159,5.88247,63000000.0
2006-09-08 17:35:00,5.88242,5.88255,5.88013,5.8803,64000000.0
2006-09-08 17:40:00,5.88068,5.88252,5.8798,5.88204,76000000.0
2006-09-08 17:45:00,5.88242,5.88464,5.88132,5.88304,60000000.0
2006-09-08 17:50:00,5.88273,5.88423,5.88142,5.88385,86000000.0
2006-09-08 17:55:00,5.88366,5.8842,5.88073,5.88175,66000000.0
2006-09-08 18:00:00,5.88097,5.88368,5.88072,5.88327,72000000.0
2006-09-08 18:05:00,5.88375,5.88423,5.88094,5.88228,73000000.0
2006-09-08 18:10:00,5.88251,5.8836,5.88099,5.88264,58000000.0
2006-09-08 18:15:00,5.88143,5.88329,5.88112,5.88199,61000000.0
2006-09-08 18:20:00,5.88184,5.88259,5.87908,5.87908,63000000.0
2006-09-08 18:25:00,5.88045,5.88148,5.87896,5.88025,67000000.0
2006-09-08 18:30:00,5.87979,5.88092,5.87818,5.87976,65000000.0
2006-09-08 18:35:00,5.87964,5.881,5.87889,5.88051,76000000.0
2006-09-08 18:40:00,5.88036,5.88081,5.87883,5.87978,67000000.0
2006-09-08 18:45:00,5.87895,5.88131,5.87866,5.88131,66000000.0
2006-09-08 18:50:00,5.8801,5.88048,5.87763,5.87907,63000000.0
2006-09-08 18:55:00,5.87948,5.88047,5.87652,5.88028,71000000.0
2006-09-08 19:00:00,5.88105,5.88147,5.87795,5.87886,70000000.0
2006-09-08 19:05:00,5.87829,5.87946,5.87689,5.87879,76000000.0
2006-09-08 19:10:00,5.87882,5.8803,5.87715,5.87978,68000000.0
2006-09-08 19:15:00,5.88032,5.88137,5.87773,5.88029,61000000.0
2006-09-08 19:20:00,5.88022,5.88155,5.87862,5.88041,72000000.0
2006-09-08 19:25:00,5.88142,5.88447,5.88014,5.88225,62000000.0
2006-09-08 19:30:00,5.88193,5.88376,5.87764,5.88164,66000000.0
2006-09-08 19:35:00,5.88189,5.88381,5.88152,5.88286,63000000.0
2006-09-08 19:40:00,5.88315,5.88422,5.88149,5.88346,70000000.0
2006-09-08 19:45:00,5.88241,5.88396,5.8806,5.88258,70000000.0
2006-09-08 19:50:00,5.88216,5.88377,5.88017,5.88031,71000000.0
2006-09-08 19:55:00,5.88099,5.88328,5.88047,5.88255,68000000.0
2006-09-08 20:00:00,5.88257,5.88307,5.88068,5.88156,67000000.0
2006-09-08 20:05:00,5.88139,5.88241,5.88027,5.88084,65000000.0
2006-09-08 20:10:00,5.88178,5.88278,5.88097,5.88174,66000000.0
2006-09-08 20:15:00,5.88166,5.88247,5.88079,5.88201,64000000.0
2006-09-08 20:20:00,5.88189,5.88235,5.87998,5.88231,65000000.0
2006-09-08 20:25:00,5.88195,5.88227,5.88038,5.88108,63000000.0
2006-09-08 20:30:00,5.88025,5.88164,5.87974,5.88077,59000000.0
2006-09-08 20:35:00,5.8806,5.88153,5.87962,5.88086,70000000.0
2006-09-08 20:40:00,5.88119,5.88174,5.88021,5.88058,89000000.0
2006-09-08 20:45:00,5.88066,5.88181,5.87943,5.88138,67000000.0
2006-09-08 20:50:00,5.88025,5.88249,5.87981,5.88108,62000000.0
2006-09-08 20:55:00,5.88143,5.88249,5.87958,5.88002,65000000.0
2006-09-08 21:00:00,5.88113,5.8823,5.87808,5.8789,72000000.0
2006-09-08 21:05:00,5.87917,5.88078,5.87782,5.88016,66000000.0
2006-09-08 21:10:00,5.87954,5.8811,5.87928,5.88033,62000000.0
2006-09-08 21:15:00,5.87987,5.8804,5.87812,5.87917,68000000.0
2006-09-08 21:20:00,5.879,5.88059,5.87877,5.87923,52000000.0
2006-09-08 21:25:00,5.87946,5.8812,5.87912,5.88055,58000000.0
2006-09-08 21:30:00,5.88101,5.88104,5.87918,5.87985,59000000.0
2006-09-08 21:35:00,5.87973,5.88047,5.87847,5.87877,88000000.0
2006-09-08 21:40:00,5.87836,5.87959,5.87768,5.8782,65000000.0
2006-09-08 21:45:00,5.87763,5.87933,5.87722,5.87838,62000000.0
2006-09-08 21:50:00,5.87837,5.8799,5.87821,5.8789,62000000.0
2006-09-08 21:55:00,5.87871,5.87996,5.87795,5.87952,72000000.0
2006-09-08 22:00:00,5.88014,5.88237,5.87878,5.88022,79000000.0
2006-09-08 22:05:00,5.88008,5.88154,5.87995,5.88047,67000000.0
2006-09-08 22:10:00,5.88072,5.88094,5.87888,5.87888,64000000.0
2006-09-08 22:15:00,5.87879,5.88135,5.87879,5.87987,69000000.0
2006-09-08 22:20:00,5.87984,5.88115,5.87938,5.88032,69000000.0
2006-09-08 22:25:00,5.88003,5.8823,5.87863,5.87863,63000000.0
2006-09-08 22:30:00,5.87869,5.88027,5.87847,5.87951,60000000.0
2006-09-08 22:35:00,5.87906,5.88198,5.87822,5.87831,56000000.0
2006-09-08 22:40:00,5.87829,5.87954,5.8776,5.87942,63000000.0
2006-09-08 22:45:00,5.87831,5.87962,5.87772,5.87803,68000000.0
2006-09-08 22:50:00,5.8782,5.88004,5.87752,5.87922,70000000.0
2006-09-08 22:55:00,5.87958,5.88166,5.87869,5.8801,64000000.0
2006-09-11 02:00:00,5.88256,5.88364,5.88152,5.88299,69000000.0
2006-09-11 02:05:00,5.88299,5.88334,5.88105,5.88125,73000000.0
2006-09-11 02:10:00,5.88133,5.88339,5.88133,5.88162,74000000.0
2006-09-11 02:15:00,5.88172,5.88333,5.88124,5.88161,70000000.0
2006-09-11 02:20:00,5.8819,5.88441,5.88176,5.88186,74000000.0
2006-09-11 02:25:00,5.88201,5.88363,5.88093,5.88186,59000000.0
2006-09-11 02:30:00,5.88181,5.88311,5.88092,5.88206,64000000.0
2006-09-11 02:35:00,5.88194,5.88356,5.88104,5.88296,71000000.0
2006-09-11 02:40:00,5.88303,5.88453,5.88191,5.8841,69000000.0
2006-09-11 02:45:00,5.88453,5.88645,5.88356,5.88533,69000000.0
2006-09-11 02:50:00,5.88552,5.88751,5.88495,5.8872,66000000.0
2006-09-11 02:55:00,5.887,5.8891,5.88568,5.8891,65000000.0
2006-09-11 03:00:00,5.88904,5.89163,5.88904,5.89163,67000000.0
2006-09-11 03:05:00,5.89085,5.89128,5.88839,5.88939,68000000.0
2006-09-11 03:10:00,5.88915,5.89242,5.888,5.89069,80000000.0
2006-09-11 03:15:00,5.89143,5.89189,5.88912,5.89024,50000000.0
2006-09-11 03:20:00,5.89004,5.89201,5.88738,5.88738,62000000.0
2006-09-11 03:25:00,5.88746,5.88981,5.88651,5.88688,71000000.0
2006-09-11 03:30:00,5.8889,5.8889,5.88555,5.88629,68000000.0
2006-09-11 03:35:00,5.88673,5.88687,5.8836,5.88432,60000000.0
2006-09-11 03:40:00,5.88467,5.88684,5.88382,5.88409,82000000.0
2006-09-11 03:45:00,5.88424,5.88633,5.88338,5.88518,53000000.0
2006-09-11 03:50:00,5.88507,5.88582,5.88367,5.88427,74000000.0
2006-09-11 03:55:00,5.88434,5.88594,5.88338,5.88448,63000000.0
2006-09-11 04:00:00,5.88518,5.88568,5.88324,5.88377,70000000.0
2006-09-11 04:05:00,5.88392,5.88568,5.88332,5.88447,66000000.0
2006-09-11 04:10:00,5.88457,5.88577,5.88426,5.88566,77000000.0
2006-09-11 04:15:00,5.88534,5.8858,5.88346,5.8842,57000000.0
2006-09-11 04:20:00,5.88418,5.88543,5.8832,5.88452,62000000.0
2006-09-11 04:25:00,5.88436,5.88581,5.88302,5.88346,53000000.0
2006-09-11 04:30:00,5.88356,5.8852,5.88308,5.88373,66000000.0
2006-09-11 04:35:00,5.88353,5.88462,5.88276,5.88368,64000000.0
2006-09-11 04:40:00,5.88397,5.88473,5.88259,5.88287,54000000.0
2006-09-11 04:45:00,5.88289,5.88422,5.88236,5.88396,63000000.0
2006-09-11 04:50:00,5.8839,5.88515,5.8817,5.8833,71000000.0
2006-09-11 04:55:00,5.88319,5.88376,5.88214,5.88221,65000000.0
2006-09-11 05:00:00,5.88275,5.8838,5.88143,5.88147,62000000.0
2006-09-11 05:05:00,5.88342,5.88344,5.8808,5.88161,72000000.0
2006-09-11 05:10:00,5.8813,5.8829,5.88069,5.88111,59000000.0
2006-09-11 05:15:00,5.88202,5.88207,5.87999,5.88036,67000000.0
2006-09-11 05:20:00,5.88117,5.8823,5.87977,5.8803,79000000.0
2006-09-11 05:25:00,5.88032,5.88231,5.88017,5.88148,66000000.0
2006-09-11 05:30:00,5.88108,5.88242,5.87969,5.87995,76000000.0
2006-09-11 05:35:00,5.87974,5.88164,5.87971,5.88086,78000000.0
2006-09-11 05:40:00,5.88097,5.88147,5.88013,5.88015,61000000.0
2006-09-11 05:45:00,5.88023,5.88127,5.87915,5.87969,77000000.0
2006-09-11 05:50:00,5.87973,5.88112,5.87894,5.87894,62000000.0
2006-09-11 05:55:00,5.87894,5.88206,5.87877,5.8809,70000000.0
2006-09-11 06:00:00,5.8797,5.88059,5.87919,5.87986,77000000.0
2006-09-11 06:05:00,5.87977,5.88097,5.87918,5.88028,81000000.0
2006-09-11 06:10:00,5.88056,5.88117,5.87931,5.88003,73000000.0
2006-09-11 06:15:00,5.87976,5.88074,5.87797,5.87927,69000000.0
2006-09-11 06:20:00,5.8791,5.88007,5.87826,5.87872,68000000.0
2006-09-11 06:25:00,5.8783,5.88102,5.87801,5.87976,71000000.0
2006-09-11 06:30:00,5.87976,5.88067,5.87872,5.87908,58000000.0
2006-09-11 06:35:00,5.87902,5.88134,5.87879,5.87906,72000000.0
2006-09-11 06:40:00,5.87927,5.88046,5.87908,5.88004,71000000.0
2006-09-11 06:45:00,5.87986,5.88107,5.8794,5.87987,69000000.0
2006-09-11 06:50:00,5.87996,5.88045,5.87834,5.87848,56000000.0
2006-09-11 06:55:00,5.87851,5.87947,5.8756,5.87617,64000000.0
2006-09-11 07:00:00,5.87623,5.87777,5.8739,5.87574,58000000.0
2006-09-11 07:05:00,5.87434,5.87556,5.87297,5.87448,59000000.0
2006-09-11 07:10:00,5.87452,5.87494,5.8728,5.87394,82000000.0
2006-09-11 07:15:00,5.87394,5.87628,5.87346,5.87529,80000000.0
2006-09-11 07:20:00,5.87571,5.87825,5.87537,5.87642,76000000.0
2006-09-11 07:25:00,5.87615,5.87713,5.87347,5.87509,78000000.0
2006-09-11 07:30:00,5.87457,5.87634,5.87353,5.87597,61000000.0
2006-09-11 07:35:00,5.87592,5.87595,5.87013,5.8719,63000000.0
2006-09-11 07:40:00,5.87171,5.87326,5.87049,5.87238,55000000.0
2006-09-11 07:45:00,5.87307,5.87417,5.87167,5.87337,59000000.0
2006-09-11 07:50:00,5.87282,5.87443,5.8726,5.87405,67000000.0
2006-09-11 07:55:00,5.8746,5.87535,5.87162,5.87349,62000000.0
2006-09-11 08:00:00,5.87391,5.87705,5.87359,5.87542,65000000.0
2006-09-11 08:05:00,5.8756,5.87919,5.87531,5.87818,73000000.0
2006-09-11 08:10:00,5.87743,5.88031,5.8769,5.87904,58000000.0
2006-09-11 08:15:00,5.8789,5.8812,5.87837,5.87856,59000000.0
2006-09-11 08:20:00,5.87872,5.87921,5.87605,5.87737,64000000.0
2006-09-11 08:25:00,5.87741,5.87811,5.87065,5.87083,56000000.0
2006-09-11 08:30:00,5.8714,5.87537,5.87075,5.87506,62000000.0
2006-09-11 08:35:00,5.87357,5.87708,5.87207,5.87672,56000000.0
2006-09-11 08:40:00,5.87635,5.87708,5.87411,5.87553,58000000.0
2006-09-11 08:45:00,5.87534,5.87671,5.87347,5.87576,76000000.0
2006-09-11 08:50:00,5.87484,5.87729,5.87366,5.8768,81000000.0
2006-09-11 08:55:00,5.87705,5.87804,5.87485,5.87536,70000000.0
2006-09-11 09:00:00,5.87486,5.87789,5.87486,5.87606,62000000.0
2006-09-11 09:05:00,5.87644,5.87761,5.8757,5.87692,66000000.0
2006-09-11 09:10:00,5.87704,5.87761,5.8734,5.87459,67000000.0
2006-09-11 09:15:00,5.875,5.87547,5.8713,5.87295,72000000.0
2006-09-11 09:20:00,5.87321,5.87744,5.87222,5.87641,74000000.0
2006-09-11 09:25:00,5.87711,5.87814,5.875,5.87649,68000000.0
2006-09-11 09:30:00,5.87607,5.87681,5.87464,5.87505,69000000.0
2006-09-11 09:35:00,5.87508,5.87664,5.87368,5.87512,85000000.0
2006-09-11 09:40:00,5.87521,5.87599,5.87336,5.87382,74000000.0
2006-09-11 09:45:00,5.87399,5.87439,5.87161,5.87232,76000000.0
2006-09-11 09:50:00,5.87198,5.87322,5.87085,5.87157,74000000.0
2006-09-11 09:55:00,5.8731,5.87376,5.87141,5.87235,68000000.0
2006-09-11 10:00:00,5.87258,5.8732,5.86714,5.86941,75000000.0
2006-09-11 10:05:00,5.86999,5.86999,5.8638,5.86505,50000000.0
2006-09-11 10:10:00,5.86465,5.86502,5.86116,5.86157,70000000.0
2006-09-11 10:15:00,5.86178,5.86427,5.86106,5.86185,74000000.0
2006-09-11 10:20:00,5.86205,5.86242,5.85921,5.86061,60000000.0
2006-09-11 10:25:00,5.86036,5.86238,5.85963,5.86087,60000000.0
2006-09-11 10:30:00,5.86056,5.86508,5.86031,5.86508,57000000.0
2006-09-11 10:35:00,5.86523,5.86542,5.8615,5.86339,72000000.0
2006-09-11 10:40:00,5.86346,5.86466,5.86101,5.86318,62000000.0
2006-09-11 10:45:00,5.86267,5.86401,5.86174,5.86255,55000000.0
2006-09-11 10:50:00,5.86234,5.86358,5.86175,5.8633,72000000.0
2006-09-11 10:55:00,5.86294,5.86372,5.86169,5.86355,49000000.0
2006-09-11 11:00:00,5.86396,5.86685,5.86311,5.8649,61000000.0
2006-09-11 11:05:00,5.86457,5.86625,5.86396,5.86486,71000000.0
2006-09-11 11:10:00,5.86541,5.86676,5.86363,5.8648,67000000.0
2006-09-11 11:15:00,5.86444,5.86679,5.86397,5.86503,63000000.0
2006-09-11 11:20:00,5.86559,5.86758,5.86476,5.86597,76000000.0
2006-09-11 11:25:00,5.86697,5.86734,5.86259,5.86401,64000000.0
2006-09-11 11:30:00,5.8629,5.86537,5.86141,5.86537,74000000.0
2006-09-11 11:35:00,5.86468,5.86625,5.86097,5.86127,60000000.0
2006-09-11 11:40:00,5.86166,5.86166,5.8592,5.86042,64000000.0
2006-09-11 11:45:00,5.85955,5.85974,5.85544,5.8561,62000000.0
2006-09-11 11:50:00,5.85605,5.85605,5.85011,5.85314,68000000.0
2006-09-11 11:55:00,5.85353,5.8552,5.8515,5.85392,52000000.0
2006-09-11 12:00:00,5.85453,5.85549,5.85247,5.85509,63000000.0
2006-09-11 12:05:00,5.85452,5.85557,5.85382,5.85501,61000000.0
2006-09-11 12:10:00,5.85508,5.85596,5.85335,5.85448,63000000.0
2006-09-11 12:15:00,5.8551,5.85523,5.85252,5.85419,56000000.0
2006-09-11 12:20:00,5.85492,5.8566,5.85401,5.85642,70000000.0
2006-09-11 12:25:00,5.85696,5.85873,5.85567,5.85821,57000000.0
2006-09-11 12:30:00,5.85835,5.859,5.85679,5.85751,61000000.0
2006-09-11 12:35:00,5.85767,5.85852,5.85587,5.85647,64000000.0
2006-09-11 12:40:00,5.85542,5.8576,5.85542,5.85583,70000000.0
2006-09-11 12:45:00,5.85676,5.85808,5.85642,5.85764,65000000.0
2006-09-11 12:50:00,5.85758,5.85867,5.85652,5.85731,66000000.0
2006-09-11 12:55:00,5.85799,5.86228,5.85778,5.86111,62000000.0
2006-09-11 13:00:00,5.86192,5.8651,5.86017,5.8651,81000000.0
2006-09-11 13:05:00,5.86548,5.86574,5.86181,5.8635,77000000.0
2006-09-11 13:10:00,5.86402,5.8657,5.86248,5.86291,79000000.0
2006-09-11 13:15:00,5.86294,5.86425,5.86237,5.86306,63000000.0
2006-09-11 13:20:00,5.86288,5.86384,5.86112,5.86264,78000000.0
2006-09-11 13:25:00,5.86232,5.86291,5.86013,5.86213,62000000.0
2006-09-11 13:30:00,5.86323,5.8635,5.85903,5.86038,55000000.0
2006-09-11 13:35:00,5.85989,5.86171,5.85865,5.8612,65000000.0
2006-09-11 13:40:00,5.86091,5.8624,5.85922,5.86056,55000000.0
2006-09-11 13:45:00,5.86066,5.8609,5.85881,5.85934,64000000.0
2006-09-11 13:50:00,5.85915,5.86121,5.85869,5.86121,58000000.0
2006-09-11 13:55:00,5.8615,5.86502,5.86038,5.86485,59000000.0
2006-09-11 14:00:00,5.86484,5.86484,5.86106,5.8615,72000000.0
2006-09-11 14:05:00,5.86159,5.86302,5.86031,5.86164,60000000.0
2006-09-11 14:10:00,5.86217,5.86376,5.86134,5.86376,56000000.0
2006-09-11 14:15:00,5.86234,5.86302,5.86052,5.86188,76000000.0
2006-09-11 14:20:00,5.86142,5.86333,5.86012,5.86172,52000000.0
2006-09-11 14:25:00,5.86156,5.86308,5.86051,5.86198,65000000.0
2006-09-11 14:30:00,5.86256,5.86371,5.8614,5.86363,60000000.0
2006-09-11 14:35:00,5.86313,5.86571,5.86205,5.86357,63000000.0
2006-09-11 14:40:00,5.8635,5.86413,5.86059,5.86202,77000000.0
2006-09-11 14:45:00,5.86158,5.86367,5.85961,5.86256,56000000.0
2006-09-11 14:50:00,5.86193,5.86316,5.85996,5.86053,60000000.0
2006-09-11 14:55:00,5.86054,5.86355,5.86049,5.86288,71000000.0
2006-09-11 15:00:00,5.86262,5.86305,5.86071,5.86151,76000000.0
2006-09-11 15:05:00,5.86271,5.86412,5.86125,5.86385,68000000.0
2006-09-11 15:10:00,5.86462,5.86498,5.86193,5.86243,61000000.0
2006-09-11 15:15:00,5.86279,5.86354,5.8611,5.86346,68000000.0
2006-09-11 15:20:00,5.86306,5.86316,5.86096,5.86182,59000000.0
2006-09-11 15:25:00,5.86175,5.86214,5.8595,5.85963,71000000.0
2006-09-11 15:30:00,5.85969,5.86163,5.85926,5.86076,68000000.0
2006-09-11 15:35:00,5.86003,5.86102,5.85825,5.86067,52000000.0
2006-09-11 15:40:00,5.85991,5.86125,5.85941,5.86107,62000000.0
2006-09-11 15:45:00,5.86142,5.86328,5.85987,5.86179,81000000.0
2006-09-11 15:50:00,5.8627,5.86392,5.86174,5.86254,75000000.0
2006-09-11 15:55:00,5.86222,5.86536,5.86059,5.86433,74000000.0
2006-09-11 16:00:00,5.86503,5.87194,5.86477,5.87086,61000000.0
2006-09-11 16:05:00,5.87009,5.87667,5.86955,5.87622,70000000.0
2006-09-11 16:10:00,5.87685,5.87751,5.87448,5.87751,64000000.0
2006-09-11 16:15:00,5.87783,5.87826,5.87363,5.87467,66000000.0
2006-09-11 16:20:00,5.87507,5.87681,5.87336,5.87428,65000000.0
2006-09-11 16:25:00,5.874,5.87635,5.87275,5.87475,51000000.0
2006-09-11 16:30:00,5.87504,5.87688,5.87444,5.87558,53000000.0
2006-09-11 16:35:00,5.8754,5.87592,5.87153,5.87379,78000000.0
2006-09-11 16:40:00,5.87459,5.8756,5.87234,5.87453,86000000.0
2006-09-11 16:45:00,5.87445,5.8756,5.87329,5.87551,59000000.0
2006-09-11 16:50:00,5.87517,5.87608,5.87188,5.87524,66000000.0
2006-09-11 16:55:00,5.87431,5.87555,5.8706,5.87215,52000000.0
2006-09-11 17:00:00,5.87272,5.87573,5.87163,5.87379,62000000.0
2006-09-11 17:05:00,5.87337,5.87582,5.87313,5.87507,73000000.0
2006-09-11 17:10:00,5.87349,5.8751,5.87234,5.87393,57000000.0
2006-09-11 17:15:00,5.87385,5.87385,5.86992,5.87132,71000000.0
2006-09-11 17:20:00,5.86998,5.87153,5.86813,5.87012,55000000.0
2006-09-11 17:25:00,5.86995,5.87051,5.86827,5.86954,62000000.0
2006-09-11 17:30:00,5.86895,5.87225,5.86714,5.8704,63000000.0
2006-09-11 17:35:00,5.87005,5.87301,5.86912,5.87134,64000000.0
2006-09-11 17:40:00,5.87086,5.87169,5.86925,5.86973,76000000.0
2006-09-11 17:45:00,5.87019,5.87128,5.86907,5.8703,60000000.0
2006-09-11 17:50:00,5.87043,5.87171,5.86883,5.86945,86000000.0
2006-09-11 17:55:00,5.87012,5.87106,5.86809,5.86889,66000000.0
2006-09-11 18:00:00,5.86896,5.86999,5.86773,5.86943,72000000.0
2006-09-11 18:05:00,5.86945,5.86982,5.86724,5.86893,73000000.0
2006-09-11 18:10:00,5.86864,5.87055,5.86803,5.86968,58000000.0
2006-09-11 18:15:00,5.86971,5.8702,5.86818,5.8686,61000000.0
2006-09-11 18:20:00,5.86853,5.87108,5.86853,5.87067,63000000.0
2006-09-11 18:25:00,5.87059,5.87185,5.86888,5.86888,67000000.0
2006-09-11 18:30:00,5.87022,5.87121,5.86929,5.86984,65000000.0
2006-09-11 18:35:00,5.87025,5.87169,5.86919,5.87024,76000000.0
2006-09-11 18:40:00,5.87033,5.87106,5.86799,5.86851,67000000.0
2006-09-11 18:45:00,5.86911,5.87047,5.86678,5.86786,66000000.0
2006-09-11 18:50:00,5.8679,5.86947,5.86656,5.86818,63000000.0
2006-09-11 18:55:00,5.86845,5.87067,5.86768,5.86849,71000000.0
2006-09-11 19:00:00,5.86843,5.86859,5.86646,5.86785,70000000.0
2006-09-11 19:05:00,5.86783,5.8695,5.86495,5.8693,76000000.0
2006-09-11 19:10:00,5.86967,5.87111,5.86851,5.87054,68000000.0
2006-09-11 19:15:00,5.87035,5.87112,5.8687,5.86989,61000000.0
2006-09-11 19:20:00,5.86998,5.87076,5.8687,5.87028,72000000.0
2006-09-11 19:25:00,5.86989,5.87215,5.86977,5.87157,62000000.0
2006-09-11 19:30:00,5.87127,5.87402,5.87055,5.87374,66000000.0
2006-09-11 19:35:00,5.87427,5.87427,5.87136,5.87298,63000000.0
2006-09-11 19:40:00,5.87315,5.87431,5.872,5.87419,70000000.0
2006-09-11 19:45:00,5.87408,5.87441,5.87242,5.87419,70000000.0
2006-09-11 19:50:00,5.8741,5.8741,5.87077,5.87236,71000000.0
2006-09-11 19:55:00,5.87221,5.87294,5.87079,5.87232,68000000.0
2006-09-11 20:00:00,5.87151,5.87191,5.86917,5.86986,67000000.0
2006-09-11 20:05:00,5.87013,5.87199,5.86969,5.8712,65000000.0
2006-09-11 20:10:00,5.87146,5.87404,5.87024,5.87285,66000000.0
2006-09-11 20:15:00,5.87347,5.87367,5.87047,5.87107,64000000.0
2006-09-11 20:20:00,5.87139,5.87314,5.87054,5.87223,65000000.0
2006-09-11 20:25:00,5.87247,5.87285,5.86927,5.86969,63000000.0
2006-09-11 20:30:00,5.86968,5.87127,5.86881,5.86919,59000000.0
2006-09-11 20:35:00,5.86908,5.87006,5.86738,5.86848,70000000.0
2006-09-11 20:40:00,5.86853,5.86893,5.86639,5.86858,89000000.0
2006-09-11 20:45:00,5.86783,5.86881,5.86478,5.86602,67000000.0
2006-09-11 20:50:00,5.86675,5.86905,5.86675,5.86696,62000000.0
2006-09-11 20:55:00,5.86676,5.86772,5.8642,5.86764,65000000.0
2006-09-11 21:00:00,5.86818,5.86857,5.86589,5.86662,72000000.0
2006-09-11 21:05:00,5.86604,5.86803,5.86557,5.86601,66000000.0
2006-09-11 21:10:00,5.86566,5.86832,5.86566,5.86619,62000000.0
2006-09-11 21:15:00,5.86706,5.86832,5.86599,5.86621,68000000.0
2006-09-11 21:20:00,5.86589,5.86793,5.86576,5.86793,52000000.0
2006-09-11 21:25:00,5.86695,5.8678,5.86557,5.86711,58000000.0
2006-09-11 21:30:00,5.86602,5.86778,5.86567,5.86638,59000000.0
2006-09-11 21:35:00,5.86571,5.86768,5.86508,5.86676,88000000.0
2006-09-11 21:40:00,5.8669,5.8675,5.86545,5.86584,65000000.0
2006-09-11 21:45:00,5.86554,5.86739,5.86496,5.86648,62000000.0
2006-09-11 21:50:00,5.86692,5.86774,5.86555,5.86638,62000000.0
2006-09-11 21:55:00,5.86698,5.86836,5.86576,5.86715,72000000.0
2006-09-11 22:00:00,5.86721,5.86804,5.86451,5.86712,79000000.0
2006-09-11 22:05:00,5.86662,5.86826,5.86583,5.86715,67000000.0
2006-09-11 22:10:00,5.86677,5.8682,5.86438,5.86438,64000000.0
2006-09-11 22:15:00,5.86451,5.86774,5.86401,5.86593,69000000.0
2006-09-11 22:20:00,5.86566,5.86791,5.86337,5.86691,69000000.0
2006-09-11 22:25:00,5.86678,5.86806,5.86598,5.86685,63000000.0
2006-09-11 22:30:00,5.86649,5.86733,5.86472,5.86679,60000000.0
2006-09-11 22:35:00,5.86645,5.86692,5.86477,5.86548,56000000.0
2006-09-11 22:40:00,5.86725,5.86852,5.86588,5.86683,63000000.0
2006-09-11 22:45:00,5.86743,5.86866,5.86627,5.86627,68000000.0
2006-09-11 22:50:00,5.86639,5.86789,5.8655,5.86617,70000000.0
2006-09-11 22:55:00,5.86587,5.86785,5.86548,5.86785,64000000.0
2006-09-11 23:00:00,5.86754,5.86813,5.86422,5.86588,68000000.0
2006-09-11 23:05:00,5.86653,5.86746,5.86539,5.8669,60000000.0
2006-09-11 23:10:00,5.86584,5.86743,5.86536,5.86672,66000000.0
2006-09-11 23:15:00,5.86664,5.86793,5.86545,5.86793,65000000.0
2006-09-11 23:20:00,5.86861,5.87556,5.86576,5.86576,66000000.0
2006-09-11 23:25:00,5.86547,5.868,5.8653,5.8666,64000000.0
2006-09-11 23:30:00,5.86687,5.86774,5.86557,5.86652,72000000.0
2006-09-11 23:35:00,5.86763,5.87115,5.86623,5.8683,62000000.0
2006-09-11 23:40:00,5.868,5.86949,5.86672,5.86895,80000000.0
2006-09-11 23:45:00,5.86927,5.86969,5.86721,5.86869,76000000.0
2006-09-11 23:50:00,5.86853,5.87064,5.86755,5.86814,67000000.0
2006-09-11 23:55:00,5.86815,5.87159,5.86696,5.86845,76000000.0
2006-09-12 00:00:00,5.86836,5.87183,5.8667,5.87183,70000000.0
2006-09-12 00:05:00,5.87114,5.87415,5.86763,5.86898,62000000.0
2006-09-12 00:10:00,5.8682,5.87199,5.86769,5.86855,63000000.0
2006-09-12 00:15:00,5.86827,5.86904,5.86624,5.86693,65000000.0
2006-09-12 00:20:00,5.86693,5.86774,5.86571,5.86599,60000000.0
2006-09-12 00:25:00,5.86568,5.86806,5.86568,5.86649,66000000.0
2006-09-12 00:30:00,5.86618,5.86782,5.86592,5.86669,64000000.0
2006-09-12 00:35:00,5.8668,5.86823,5.86578,5.8671,80000000.0
2006-09-12 00:40:00,5.8668,5.86794,5.86632,5.86719,61000000.0
2006-09-12 00:45:00,5.86712,5.86749,5.86489,5.86489,63000000.0
2006-09-12 00:50:00,5.86506,5.86601,5.86405,5.86406,60000000.0
2006-09-12 00:55:00,5.86455,5.86527,5.86186,5.86519,66000000.0
2006-09-12 01:00:00,5.86495,5.86589,5.86393,5.86452,63000000.0
2006-09-12 01:05:00,5.86478,5.86663,5.86411,5.86419,70000000.0
2006-09-12 01:10:00,5.86485,5.86582,5.86396,5.86582,55000000.0
2006-09-12 01:15:00,5.86566,5.86647,5.86478,5.86588,63000000.0
2006-09-12 01:20:00,5.86409,5.86641,5.86409,5.86489,59000000.0
2006-09-12 01:25:00,5.86498,5.86713,5.86456,5.86712,70000000.0
2006-09-12 01:30:00,5.86644,5.86827,5.86624,5.86745,68000000.0
2006-09-12 01:35:00,5.86725,5.86856,5.8668,5.86841,71000000.0
2006-09-12 01:40:00,5.8689,5.86926,5.86577,5.86627,72000000.0
2006-09-12 01:45:00,5.86639,5.86786,5.8662,5.8669,68000000.0
2006-09-12 01:50:00,5.86698,5.868,5.86598,5.86702,67000000.0
2006-09-12 01:55:00,5.86671,5.86824,5.86649,5.86764,61000000.0
2006-09-12 02:00:00,5.86734,5.86792,5.86616,5.86676,69000000.0
2006-09-12 02:05:00,5.86838,5.86838,5.86633,5.86722,73000000.0
2006-09-12 02:10:00,5.86562,5.86683,5.8656,5.86666,74000000.0
2006-09-12 02:15:00,5.86711,5.86793,5.86467,5.86793,70000000.0
2006-09-12 02:20:00,5.86772,5.86772,5.86524,5.86597,74000000.0
2006-09-12 02:25:00,5.86609,5.86701,5.86526,5.86658,59000000.0
2006-09-12 02:30:00,5.86624,5.86628,5.86375,5.86557,64000000.0
2006-09-12 02:35:00,5.86392,5.86534,5.86181,5.86301,71000000.0
2006-09-12 02:40:00,5.86296,5.86362,5.86071,5.86125,69000000.0
2006-09-12 02:45:00,5.86124,5.8624,5.86029,5.86037,69000000.0
2006-09-12 02:50:00,5.86061,5.86278,5.86047,5.86164,66000000.0
2006-09-12 02:55:00,5.86179,5.86202,5.8599,5.86077,65000000.0
2006-09-12 03:00:00,5.85961,5.86101,5.85958,5.8601,67000000.0
2006-09-12 03:05:00,5.86009,5.86093,5.85936,5.85942,68000000.0
2006-09-12 03:10:00,5.85974,5.86058,5.85825,5.85956,80000000.0
2006-09-12 03:15:00,5.85891,5.85942,5.8575,5.85837,50000000.0
2006-09-12 03:20:00,5.85786,5.85974,5.85723,5.85825,62000000.0
2006-09-12 03:25:00,5.85835,5.8622,5.85835,5.8605,71000000.0
2006-09-12 03:30:00,5.86106,5.86162,5.859,5.86077,68000000.0
2006-09-12 03:35:00,5.8603,5.86125,5.85955,5.86053,60000000.0
2006-09-12 03:40:00,5.86043,5.86136,5.85956,5.86073,82000000.0
2006-09-12 03:45:00,5.86077,5.86182,5.86009,5.86094,53000000.0
2006-09-12 03:50:00,5.86105,5.86225,5.86039,5.86106,74000000.0
2006-09-12 03:55:00,5.86196,5.86271,5.86042,5.86145,63000000.0
2006-09-12 04:00:00,5.86088,5.86395,5.86079,5.86273,70000000.0
2006-09-12 04:05:00,5.86381,5.86421,5.86169,5.86291,66000000.0
2006-09-12 04:10:00,5.86221,5.86301,5.86064,5.86196,77000000.0
2006-09-12 04:15:00,5.86192,5.86437,5.86138,5.86437,57000000.0
2006-09-12 04:20:00,5.86403,5.86464,5.86302,5.86412,62000000.0
2006-09-12 04:25:00,5.86409,5.86506,5.86334,5.86502,53000000.0
2006-09-12 04:30:00,5.86472,5.86484,5.86329,5.86441,66000000.0
2006-09-12 04:35:00,5.86476,5.86492,5.86301,5.86439,64000000.0
2006-09-12 04:40:00,5.86423,5.86475,5.8627,5.8638,54000000.0
2006-09-12 04:45:00,5.86309,5.86372,5.86171,5.86299,63000000.0
2006-09-12 04:50:00,5.86294,5.86362,5.86191,5.86293,71000000.0
2006-09-12 04:55:00,5.86295,5.86448,5.86279,5.86413,65000000.0
2006-09-12 05:00:00,5.86403,5.86537,5.86309,5.86314,62000000.0
2006-09-12 05:05:00,5.86339,5.86605,5.86272,5.86454,72000000.0
2006-09-12 05:10:00,5.86408,5.86429,5.86256,5.86287,59000000.0
2006-09-12 05:15:00,5.86288,5.86356,5.86237,5.86327,67000000.0
2006-09-12 05:20:00,5.86286,5.86415,5.86207,5.86268,79000000.0
2006-09-12 05:25:00,5.86256,5.8642,5.86206,5.8624,66000000.0
2006-09-12 05:30:00,5.86214,5.86385,5.86153,5.86239,76000000.0
2006-09-12 05:35:00,5.86217,5.86367,5.86163,5.86246,78000000.0
2006-09-12 05:40:00,5.86303,5.86317,5.86127,5.86127,61000000.0
2006-09-12 05:45:00,5.86146,5.86335,5.8614,5.86152,77000000.0
2006-09-12 05:50:00,5.86149,5.86346,5.86068,5.86202,62000000.0
2006-09-12 05:55:00,5.86209,5.86252,5.8599,5.86089,70000000.0
2006-09-12 06:00:00,5.85955,5.86111,5.85912,5.86111,77000000.0
2006-09-12 06:05:00,5.86077,5.86147,5.85955,5.85992,81000000.0
2006-09-12 06:10:00,5.85937,5.8616,5.8592,5.86089,73000000.0
2006-09-12 06:15:00,5.86091,5.86152,5.85946,5.85951,69000000.0
2006-09-12 06:20:00,5.85916,5.86125,5.85916,5.86,68000000.0
2006-09-12 06:25:00,5.85973,5.8605,5.85865,5.8603,71000000.0
2006-09-12 06:30:00,5.86047,5.86066,5.85895,5.86066,58000000.0
2006-09-12 06:35:00,5.85998,5.86085,5.85823,5.85928,72000000.0
2006-09-12 06:40:00,5.85874,5.86109,5.85874,5.86045,71000000.0
2006-09-12 06:45:00,5.86023,5.86199,5.85975,5.8608,69000000.0
2006-09-12 06:50:00,5.8606,5.86088,5.85897,5.85897,56000000.0
2006-09-12 06:55:00,5.85832,5.8598,5.85794,5.85802,64000000.0
2006-09-12 07:00:00,5.85829,5.8599,5.85794,5.85981,58000000.0
2006-09-12 07:05:00,5.85984,5.85988,5.8577,5.85919,59000000.0
2006-09-12 07:10:00,5.8594,5.85956,5.85683,5.85776,82000000.0
2006-09-12 07:15:00,5.85844,5.85844,5.85614,5.85614,80000000.0
2006-09-12 07:20:00,5.85688,5.85849,5.85618,5.8572,76000000.0
2006-09-12 07:25:00,5.85715,5.85774,5.85553,5.85707,78000000.0
2006-09-12 07:30:00,5.85734,5.86037,5.85675,5.85918,61000000.0
2006-09-12 07:35:00,5.85966,5.86392,5.85939,5.86193,63000000.0
2006-09-12 07:40:00,5.86184,5.86493,5.86134,5.86135,55000000.0
2006-09-12 07:45:00,5.86188,5.86349,5.86156,5.86324,59000000.0
2006-09-12 07:50:00,5.86255,5.86315,5.86052,5.86204,67000000.0
2006-09-12 07:55:00,5.86189,5.86231,5.85996,5.86117,62000000.0
2006-09-12 08:00:00,5.86129,5.86377,5.86015,5.86371,65000000.0
2006-09-12 08:05:00,5.86347,5.86421,5.86206,5.86327,73000000.0
2006-09-12 08:10:00,5.86376,5.86465,5.86211,5.86382,58000000.0
2006-09-12 08:15:00,5.86319,5.86341,5.86105,5.86205,59000000.0
2006-09-12 08:20:00,5.86207,5.86254,5.8599,5.8622,64000000.0
2006-09-12 08:25:00,5.86082,5.86413,5.86041,5.86373,56000000.0
2006-09-12 08:30:00,5.86348,5.86458,5.86242,5.86318,62000000.0
2006-09-12 08:35:00,5.86357,5.86395,5.86146,5.86259,56000000.0
2006-09-12 08:40:00,5.86181,5.86393,5.86137,5.86249,58000000.0
2006-09-12 08:45:00,5.86171,5.86256,5.8583,5.85871,76000000.0
2006-09-12 08:50:00,5.85927,5.86157,5.85796,5.86072,81000000.0
2006-09-12 08:55:00,5.86047,5.86109,5.85817,5.85958,70000000.0
2006-09-12 09:00:00,5.86082,5.86337,5.859,5.86282,62000000.0
2006-09-12 09:05:00,5.86236,5.86425,5.86131,5.86226,66000000.0
2006-09-12 09:10:00,5.86278,5.86456,5.8616,5.8645,67000000.0
2006-09-12 09:15:00,5.8652,5.86693,5.86438,5.86539,72000000.0
2006-09-12 09:20:00,5.86523,5.8657,5.86311,5.86311,74000000.0
2006-09-12 09:25:00,5.86307,5.86414,5.86048,5.86182,68000000.0
2006-09-12 09:30:00,5.86139,5.86139,5.85878,5.85903,69000000.0
2006-09-12 09:35:00,5.85789,5.85831,5.85594,5.85789,85000000.0
2006-09-12 09:40:00,5.85756,5.85862,5.85417,5.85417,74000000.0
2006-09-12 09:45:00,5.85467,5.85765,5.85432,5.8568,76000000.0
2006-09-12 09:50:00,5.85614,5.86101,5.85614,5.86039,74000000.0
2006-09-12 09:55:00,5.86083,5.86233,5.85987,5.8622,68000000.0
2006-09-12 10:00:00,5.8626,5.86529,5.86121,5.86449,75000000.0
2006-09-12 10:05:00,5.86492,5.86548,5.86065,5.86228,50000000.0
2006-09-12 10:10:00,5.86263,5.86319,5.86075,5.86238,70000000.0
2006-09-12 10:15:00,5.86235,5.86355,5.85931,5.86071,74000000.0
2006-09-12 10:20:00,5.85938,5.86028,5.85579,5.8579,60000000.0
2006-09-12 10:25:00,5.85769,5.86186,5.85636,5.8602,60000000.0
2006-09-12 10:30:00,5.86024,5.86217,5.85949,5.86093,57000000.0
2006-09-12 10:35:00,5.86131,5.86303,5.85946,5.86194,72000000.0
2006-09-12 10:40:00,5.86253,5.86357,5.86023,5.86253,62000000.0
2006-09-12 10:45:00,5.86257,5.86258,5.85975,5.86125,55000000.0
2006-09-12 10:50:00,5.86188,5.86389,5.86118,5.86282,72000000.0
2006-09-12 10:55:00,5.86177,5.86347,5.86129,5.86214,49000000.0
2006-09-12 11:00:00,5.86267,5.86422,5.86223,5.86335,61000000.0
2006-09-12 11:05:00,5.86313,5.8639,5.86076,5.86275,71000000.0
2006-09-12 11:10:00,5.86242,5.86488,5.8612,5.86289,67000000.0
2006-09-12 11:15:00,5.86184,5.8629,5.86062,5.86162,63000000.0
2006-09-12 11:20:00,5.86126,5.86292,5.85979,5.86158,76000000.0
2006-09-12 11:25:00,5.8603,5.86277,5.8603,5.86059,64000000.0
2006-09-12 11:30:00,5.86046,5.86314,5.86046,5.86265,74000000.0
2006-09-12 11:35:00,5.86265,5.86328,5.86134,5.86258,60000000.0
2006-09-12 11:40:00,5.86326,5.86554,5.86214,5.86394,64000000.0
2006-09-12 11:45:00,5.86327,5.86431,5.86181,5.86368,62000000.0
2006-09-12 11:50:00,5.8636,5.86544,5.86255,5.86435,68000000.0
2006-09-12 11:55:00,5.86303,5.86516,5.8625,5.86266,52000000.0
2006-09-12 12:00:00,5.86259,5.8629,5.86039,5.86039,63000000.0
2006-09-12 12:05:00,5.85994,5.86188,5.8597,5.86152,61000000.0
2006-09-12 12:10:00,5.86141,5.86201,5.85956,5.86099,63000000.0
2006-09-12 12:15:00,5.86172,5.86334,5.8615,5.86176,56000000.0
2006-09-12 12:20:00,5.86313,5.86407,5.86122,5.86399,70000000.0
2006-09-12 12:25:00,5.86455,5.8647,5.86116,5.8617,57000000.0
2006-09-12 12:30:00,5.86305,5.86305,5.86067,5.86243,61000000.0
2006-09-12 12:35:00,5.86228,5.86338,5.86108,5.86307,64000000.0
2006-09-12 12:40:00,5.86323,5.86323,5.86023,5.86119,70000000.0
2006-09-12 12:45:00,5.86188,5.86339,5.86147,5.86328,65000000.0
2006-09-12 12:50:00,5.86265,5.86368,5.86137,5.86193,66000000.0
2006-09-12 12:55:00,5.86206,5.86461,5.86185,5.86287,62000000.0
2006-09-12 13:00:00,5.86338,5.86471,5.8621,5.86411,81000000.0
2006-09-12 13:05:00,5.86404,5.86404,5.86148,5.86251,77000000.0
2006-09-12 13:10:00,5.86141,5.8633,5.86032,5.86233,79000000.0
2006-09-12 13:15:00,5.86199,5.86274,5.86013,5.86162,63000000.0
2006-09-12 13:20:00,5.86145,5.86395,5.8612,5.86352,78000000.0
2006-09-12 13:25:00,5.8626,5.86473,5.86223,5.86276,62000000.0
2006-09-12 13:30:00,5.8626,5.86384,5.8618,5.86331,55000000.0
2006-09-12 13:35:00,5.86342,5.8646,5.86185,5.86208,65000000.0
2006-09-12 13:40:00,5.86183,5.86412,5.86147,5.86216,55000000.0
2006-09-12 13:45:00,5.86197,5.86309,5.86064,5.86178,64000000.0
2006-09-12 13:50:00,5.86227,5.86425,5.86175,5.86268,58000000.0
2006-09-12 13:55:00,5.86411,5.86426,5.86197,5.86426,59000000.0
2006-09-12 14:00:00,5.86418,5.86477,5.86136,5.86455,72000000.0
2006-09-12 14:05:00,5.86442,5.86458,5.8612,5.86409,60000000.0
2006-09-12 14:10:00,5.8645,5.86532,5.86247,5.86443,56000000.0
2006-09-12 14:15:00,5.86489,5.86514,5.86296,5.86444,76000000.0
2006-09-12 14:20:00,5.86449,5.86503,5.86351,5.86448,52000000.0
2006-09-12 14:25:00,5.86456,5.86678,5.86321,5.86588,65000000.0
2006-09-12 14:30:00,5.86322,5.87416,5.85827,5.87416,60000000.0
2006-09-12 14:35:00,5.87519,5.87589,5.87,5.87098,63000000.0
2006-09-12 14:40:00,5.87079,5.87103,5.86758,5.86946,77000000.0
2006-09-12 14:45:00,5.86829,5.86972,5.86622,5.86674,56000000.0
2006-09-12 14:50:00,5.8665,5.86752,5.86121,5.86244,60000000.0
2006-09-12 14:55:00,5.86251,5.86286,5.85554,5.85834,71000000.0
2006-09-12 15:00:00,5.8571,5.85871,5.85572,5.85848,76000000.0
2006-09-12 15:05:00,5.85885,5.85962,5.85592,5.85962,68000000.0
2006-09-12 15:10:00,5.85974,5.86264,5.85865,5.86104,61000000.0
2006-09-12 15:15:00,5.86095,5.86095,5.85697,5.85804,68000000.0
2006-09-12 15:20:00,5.85675,5.86147,5.85656,5.85891,59000000.0
2006-09-12 15:25:00,5.85991,5.86103,5.8589,5.86025,71000000.0
2006-09-12 15:30:00,5.86094,5.86704,5.86024,5.86661,68000000.0
2006-09-12 15:35:00,5.86632,5.86777,5.86437,5.86482,52000000.0
2006-09-12 15:40:00,5.86534,5.86821,5.86457,5.86644,62000000.0
2006-09-12 15:45:00,5.86673,5.86887,5.86546,5.86773,81000000.0
2006-09-12 15:50:00,5.8694,5.87226,5.86703,5.87043,75000000.0
2006-09-12 15:55:00,5.8708,5.8708,5.86783,5.86907,74000000.0
2006-09-12 16:00:00,5.8679,5.86939,5.86551,5.86939,61000000.0
2006-09-12 16:05:00,5.86917,5.87171,5.8682,5.87164,70000000.0
2006-09-12 16:10:00,5.87258,5.88051,5.87111,5.87855,64000000.0
2006-09-12 16:15:00,5.87652,5.88067,5.8753,5.8753,66000000.0
2006-09-12 16:20:00,5.87628,5.87741,5.87443,5.87741,65000000.0
2006-09-12 16:25:00,5.87761,5.88133,5.87612,5.87612,51000000.0
2006-09-12 16:30:00,5.87509,5.87802,5.87473,5.87756,53000000.0
2006-09-12 16:35:00,5.87748,5.87888,5.8751,5.87647,78000000.0
2006-09-12 16:40:00,5.87589,5.87619,5.87321,5.87466,86000000.0
2006-09-12 16:45:00,5.87572,5.87572,5.87277,5.87434,59000000.0
2006-09-12 16:50:00,5.87414,5.87497,5.87194,5.87205,66000000.0
2006-09-12 16:55:00,5.872,5.874,5.87014,5.87391,52000000.0
2006-09-12 17:00:00,5.87353,5.87454,5.87205,5.87396,62000000.0
2006-09-12 17:05:00,5.87406,5.8745,5.8712,5.87263,73000000.0
2006-09-12 17:10:00,5.87289,5.87422,5.87165,5.87321,57000000.0
2006-09-12 17:15:00,5.87177,5.8737,5.87073,5.87201,71000000.0
2006-09-12 17:20:00,5.87163,5.87241,5.86859,5.86914,55000000.0
2006-09-12 17:25:00,5.86944,5.87121,5.86808,5.87053,62000000.0
2006-09-12 17:30:00,5.87067,5.87127,5.86813,5.87112,63000000.0
2006-09-12 17:35:00,5.87101,5.87193,5.86961,5.87182,64000000.0
2006-09-12 17:40:00,5.87224,5.87224,5.87009,5.87059,76000000.0
2006-09-12 17:45:00,5.87016,5.87171,5.86937,5.87085,60000000.0
2006-09-12 17:50:00,5.87138,5.87184,5.86945,5.87122,86000000.0
2006-09-12 17:55:00,5.87101,5.87269,5.86995,5.87179,66000000.0
2006-09-12 18:00:00,5.87208,5.87249,5.87014,5.87092,72000000.0
2006-09-12 18:05:00,5.87102,5.87282,5.8703,5.8722,73000000.0
2006-09-12 18:10:00,5.87234,5.87505,5.87174,5.87505,58000000.0
2006-09-12 18:15:00,5.87361,5.87538,5.87343,5.87498,61000000.0
2006-09-12 18:20:00,5.8749,5.87618,5.87357,5.87511,63000000.0
2006-09-12 18:25:00,5.87486,5.87592,5.8724,5.87402,67000000.0
2006-09-12 18:30:00,5.87491,5.87723,5.87373,5.87723,65000000.0
2006-09-12 18:35:00,5.87725,5.87824,5.87536,5.87587,76000000.0
2006-09-12 18:40:00,5.87611,5.87743,5.87474,5.87644,67000000.0
2006-09-12 18:45:00,5.87646,5.87731,5.87499,5.87592,66000000.0
2006-09-12 18:50:00,5.87525,5.87723,5.87516,5.87557,63000000.0
2006-09-12 18:55:00,5.87573,5.87694,5.87495,5.87662,71000000.0
2006-09-12 19:00:00,5.87648,5.87689,5.87426,5.87463,70000000.0
2006-09-12 19:05:00,5.87489,5.87657,5.87391,5.87562,76000000.0
2006-09-12 19:10:00,5.8749,5.87599,5.87347,5.87569,68000000.0
2006-09-12 19:15:00,5.87544,5.87547,5.87391,5.87429,61000000.0
2006-09-12 19:20:00,5.87384,5.87531,5.8735,5.87401,72000000.0
2006-09-12 19:25:00,5.87388,5.87432,5.87191,5.87261,62000000.0
2006-09-12 19:30:00,5.87265,5.87443,5.87176,5.87409,66000000.0
2006-09-12 19:35:00,5.8743,5.87628,5.87377,5.87482,63000000.0
2006-09-12 19:40:00,5.87614,5.87646,5.87433,5.87474,70000000.0
2006-09-12 19:45:00,5.87562,5.87639,5.87409,5.87464,70000000.0
2006-09-12 19:50:00,5.87492,5.87588,5.87369,5.87475,71000000.0
2006-09-12 19:55:00,5.87447,5.87565,5.87252,5.87275,68000000.0
2006-09-12 20:00:00,5.87238,5.87777,5.87171,5.87583,67000000.0
2006-09-12 20:05:00,5.87588,5.87907,5.87432,5.87852,65000000.0
2006-09-12 20:10:00,5.87789,5.87877,5.876,5.87666,66000000.0
2006-09-12 20:15:00,5.877,5.87729,5.87422,5.87547,64000000.0
2006-09-12 20:20:00,5.8751,5.87556,5.87278,5.87395,65000000.0
2006-09-12 20:25:00,5.87468,5.87582,5.87313,5.87429,63000000.0
2006-09-12 20:30:00,5.87417,5.87455,5.87251,5.87409,59000000.0
2006-09-12 20:35:00,5.87417,5.87507,5.87295,5.87295,70000000.0
2006-09-12 20:40:00,5.8731,5.87481,5.87226,5.87268,89000000.0
2006-09-12 20:45:00,5.87277,5.87467,5.87263,5.8731,67000000.0
2006-09-12 20:50:00,5.87318,5.87414,5.87138,5.87171,62000000.0
2006-09-12 20:55:00,5.87168,5.87259,5.86804,5.87113,65000000.0
2006-09-12 21:00:00,5.87158,5.87252,5.87035,5.8707,72000000.0
2006-09-12 21:05:00,5.8709,5.87222,5.86999,5.87133,66000000.0
2006-09-12 21:10:00,5.87099,5.87352,5.87085,5.87234,62000000.0
2006-09-12 21:15:00,5.87271,5.87417,5.87223,5.87282,68000000.0
2006-09-12 21:20:00,5.87276,5.87461,5.87224,5.87237,52000000.0
2006-09-12 21:25:00,5.87259,5.87382,5.87144,5.87154,58000000.0
2006-09-12 21:30:00,5.87169,5.87349,5.87169,5.87337,59000000.0
2006-09-12 21:35:00,5.87323,5.87323,5.87083,5.87131,88000000.0
2006-09-12 21:40:00,5.87141,5.87261,5.8709,5.8726,65000000.0
2006-09-12 21:45:00,5.8722,5.87313,5.87132,5.87256,62000000.0
2006-09-12 21:50:00,5.87228,5.87426,5.87149,5.87256,62000000.0
2006-09-12 21:55:00,5.87279,5.8731,5.87094,5.87255,72000000.0
2006-09-12 22:00:00,5.87204,5.87241,5.87076,5.87178,79000000.0
2006-09-12 22:05:00,5.8723,5.87231,5.87007,5.87074,67000000.0
2006-09-12 22:10:00,5.87106,5.87234,5.87001,5.87087,64000000.0
2006-09-12 22:15:00,5.87096,5.87242,5.8697,5.8709,69000000.0
2006-09-12 22:20:00,5.87086,5.87213,5.86958,5.87117,69000000.0
2006-09-12 22:25:00,5.87086,5.87261,5.87062,5.87154,63000000.0
2006-09-12 22:30:00,5.87166,5.87286,5.87073,5.87181,60000000.0
2006-09-12 22:35:00,5.87222,5.87288,5.8712,5.87147,56000000.0
2006-09-12 22:40:00,5.87136,5.87494,5.87064,5.87302,63000000.0
2006-09-12 22:45:00,5.87323,5.87525,5.87318,5.87512,68000000.0
2006-09-12 22:50:00,5.8749,5.87518,5.87175,5.8738,70000000.0
2006-09-12 22:55:00,5.87356,5.87478,5.87029,5.87282,64000000.0
2006-09-12 23:00:00,5.87339,5.87458,5.8725,5.87301,68000000.0
2006-09-12 23:05:00,5.87363,5.87435,5.87142,5.87378,60000000.0
2006-09-12 23:10:00,5.87398,5.87498,5.87257,5.8728,66000000.0
2006-09-12 23:15:00,5.87307,5.8746,5.87283,5.87438,65000000.0
2006-09-12 23:20:00,5.87471,5.87517,5.87238,5.87381,66000000.0
2006-09-12 23:25:00,5.87413,5.87511,5.87314,5.87399,64000000.0
2006-09-12 23:30:00,5.87438,5.87627,5.87438,5.87519,72000000.0
2006-09-12 23:35:00,5.87518,5.87564,5.87332,5.87332,62000000.0
2006-09-12 23:40:00,5.87298,5.87577,5.86811,5.87577,80000000.0
2006-09-12 23:45:00,5.87605,5.87742,5.87467,5.87526,76000000.0
2006-09-12 23:50:00,5.87522,5.8769,5.87411,5.87687,67000000.0
2006-09-12 23:55:00,5.87653,5.87653,5.87401,5.87424,76000000.0
2006-09-13 00:00:00,5.87462,5.87659,5.87357,5.87659,70000000.0
2006-09-13 00:05:00,5.87668,5.87688,5.87346,5.87597,62000000.0
2006-09-13 00:10:00,5.87468,5.8765,5.87296,5.87364,63000000.0
2006-09-13 00:15:00,5.87277,5.87522,5.87271,5.874,65000000.0
2006-09-13 00:20:00,5.87357,5.87601,5.87102,5.8732,60000000.0
2006-09-13 00:25:00,5.87276,5.87426,5.87241,5.87403,66000000.0
2006-09-13 00:30:00,5.87564,5.87597,5.8723,5.87597,64000000.0
2006-09-13 00:35:00,5.87573,5.87673,5.87225,5.87252,80000000.0
2006-09-13 00:40:00,5.87207,5.87319,5.87101,5.87257,61000000.0
2006-09-13 00:45:00,5.87285,5.87285,5.87041,5.87095,63000000.0
2006-09-13 00:50:00,5.87124,5.87269,5.87044,5.87139,60000000.0
2006-09-13 00:55:00,5.87126,5.87466,5.87056,5.87133,66000000.0
2006-09-13 01:00:00,5.87154,5.87405,5.87153,5.8731,63000000.0
2006-09-13 01:05:00,5.87166,5.87269,5.87078,5.87138,70000000.0
2006-09-13 01:10:00,5.87097,5.87284,5.87065,5.87135,55000000.0
2006-09-13 01:15:00,5.87111,5.87354,5.87111,5.87354,63000000.0
2006-09-13 01:20:00,5.87276,5.87424,5.87136,5.87374,59000000.0
2006-09-13 01:25:00,5.87384,5.87478,5.87325,5.87406,70000000.0
2006-09-13 01:30:00,5.87454,5.87516,5.87346,5.8747,68000000.0
2006-09-13 01:35:00,5.87444,5.87549,5.87392,5.87513,71000000.0
2006-09-13 01:40:00,5.87457,5.87574,5.87348,5.87358,72000000.0
2006-09-13 01:45:00,5.87374,5.87483,5.87302,5.87483,68000000.0
2006-09-13 01:50:00,5.87461,5.8755,5.8734,5.87436,67000000.0
2006-09-13 01:55:00,5.87422,5.87679,5.87422,5.8759,61000000.0
2006-09-13 02:00:00,5.87589,5.87705,5.87524,5.87625,69000000.0
2006-09-13 02:05:00,5.87623,5.87725,5.87503,5.87503,73000000.0
2006-09-13 02:10:00,5.87514,5.88166,5.87514,5.881,74000000.0
2006-09-13 02:15:00,5.88131,5.88238,5.87603,5.87861,70000000.0
2006-09-13 02:20:00,5.87833,5.87985,5.87708,5.8784,74000000.0
2006-09-13 02:25:00,5.87942,5.87962,5.8762,5.87734,59000000.0
2006-09-13 02:30:00,5.87711,5.87743,5.87495,5.87614,64000000.0
2006-09-13 02:35:00,5.87611,5.8771,5.87474,5.87474,71000000.0
2006-09-13 02:40:00,5.8754,5.87622,5.87372,5.87446,69000000.0
2006-09-13 02:45:00,5.87446,5.87545,5.87308,5.87325,69000000.0
2006-09-13 02:50:00,5.87338,5.87695,5.87328,5.87661,66000000.0
2006-09-13 02:55:00,5.87657,5.87657,5.87346,5.87425,65000000.0
2006-09-13 03:00:00,5.87497,5.87602,5.87444,5.8747,67000000.0
2006-09-13 03:05:00,5.87455,5.87587,5.87369,5.87369,68000000.0
2006-09-13 03:10:00,5.87413,5.88117,5.87413,5.87974,80000000.0
2006-09-13 03:15:00,5.87986,5.88337,5.87913,5.8804,50000000.0
2006-09-13 03:20:00,5.88039,5.88137,5.87873,5.88008,62000000.0
2006-09-13 03:25:00,5.87934,5.87975,5.87727,5.87781,71000000.0
2006-09-13 03:30:00,5.87861,5.88012,5.87789,5.87966,68000000.0
2006-09-13 03:35:00,5.87987,5.88072,5.87872,5.87965,60000000.0
2006-09-13 03:40:00,5.87977,5.88133,5.87845,5.87965,82000000.0
2006-09-13 03:45:00,5.87971,5.88047,5.87843,5.87921,53000000.0
2006-09-13 03:50:00,5.87913,5.87947,5.87611,5.87683,74000000.0
2006-09-13 03:55:00,5.87759,5.87819,5.87609,5.87749,63000000.0
2006-09-13 04:00:00,5.87778,5.87778,5.87472,5.87493,70000000.0
2006-09-13 04:05:00,5.87533,5.87692,5.87399,5.87435,66000000.0
2006-09-13 04:10:00,5.87395,5.87619,5.87346,5.87463,77000000.0
2006-09-13 04:15:00,5.87506,5.87614,5.87407,5.87478,57000000.0
2006-09-13 04:20:00,5.8743,5.87701,5.87429,5.87682,62000000.0
2006-09-13 04:25:00,5.87607,5.87847,5.87532,5.87742,53000000.0
2006-09-13 04:30:00,5.87709,5.87749,5.87561,5.8761,66000000.0
2006-09-13 04:35:00,5.87594,5.8766,5.87455,5.87475,64000000.0
2006-09-13 04:40:00,5.8746,5.87654,5.87455,5.87509,54000000.0
2006-09-13 04:45:00,5.87466,5.87584,5.87325,5.87398,63000000.0
2006-09-13 04:50:00,5.87396,5.87512,5.87297,5.87439,71000000.0
2006-09-13 04:55:00,5.87331,5.87467,5.8729,5.873,65000000.0
2006-09-13 05:00:00,5.87363,5.87557,5.87318,5.8752,62000000.0
2006-09-13 05:05:00,5.87567,5.87567,5.87297,5.87353,72000000.0
2006-09-13 05:10:00,5.87307,5.87429,5.8724,5.87355,59000000.0
2006-09-13 05:15:00,5.87321,5.87419,5.87224,5.87331,67000000.0
2006-09-13 05:20:00,5.87306,5.87496,5.87284,5.87387,79000000.0
2006-09-13 05:25:00,5.87356,5.87535,5.87353,5.87459,66000000.0
2006-09-13 05:30:00,5.87454,5.87662,5.87427,5.87542,76000000.0
2006-09-13 05:35:00,5.87453,5.87625,5.87403,5.87531,78000000.0
2006-09-13 05:40:00,5.8753,5.87623,5.87388,5.87425,61000000.0
2006-09-13 05:45:00,5.87426,5.87515,5.87364,5.87374,77000000.0
2006-09-13 05:50:00,5.87386,5.87457,5.87344,5.87344,62000000.0
2006-09-13 05:55:00,5.87373,5.87497,5.87341,5.8735,70000000.0
2006-09-13 06:00:00,5.87362,5.87506,5.87314,5.87417,77000000.0
2006-09-13 06:05:00,5.87423,5.8758,5.87356,5.87451,81000000.0
2006-09-13 06:10:00,5.87566,5.87568,5.87311,5.87334,73000000.0
2006-09-13 06:15:00,5.87327,5.87408,5.87221,5.87262,69000000.0
2006-09-13 06:20:00,5.87332,5.87404,5.87156,5.87268,68000000.0
2006-09-13 06:25:00,5.87254,5.87265,5.87063,5.87079,71000000.0
2006-09-13 06:30:00,5.87033,5.87294,5.87023,5.87227,58000000.0
2006-09-13 06:35:00,5.87232,5.87369,5.87072,5.87072,72000000.0
2006-09-13 06:40:00,5.87222,5.87359,5.87097,5.87272,71000000.0
2006-09-13 06:45:00,5.87215,5.87483,5.87178,5.87408,69000000.0
2006-09-13 06:50:00,5.87392,5.87548,5.87314,5.87314,56000000.0
2006-09-13 06:55:00,5.87285,5.87486,5.87285,5.87361,64000000.0
2006-09-13 07:00:00,5.87339,5.87483,5.87285,5.87452,58000000.0
2006-09-13 07:05:00,5.87401,5.87531,5.8723,5.8723,59000000.0
2006-09-13 07:10:00,5.87287,5.8743,5.87221,5.87331,82000000.0
2006-09-13 07:15:00,5.87335,5.87464,5.87259,5.87396,80000000.0
2006-09-13 07:20:00,5.87416,5.87483,5.87279,5.87405,76000000.0
2006-09-13 07:25:00,5.87439,5.87493,5.87079,5.87161,78000000.0
2006-09-13 07:30:00,5.87148,5.87332,5.87064,5.87288,61000000.0
2006-09-13 07:35:00,5.87336,5.87439,5.87124,5.87167,63000000.0
2006-09-13 07:40:00,5.87295,5.87335,5.87102,5.87279,55000000.0
2006-09-13 07:45:00,5.87286,5.8733,5.8707,5.87226,59000000.0
2006-09-13 07:50:00,5.87214,5.87344,5.87071,5.87083,67000000.0
2006-09-13 07:55:00,5.87108,5.87574,5.87108,5.87348,62000000.0
2006-09-13 08:00:00,5.87406,5.87536,5.8729,5.87454,65000000.0
2006-09-13 08:05:00,5.87455,5.87464,5.87136,5.87342,73000000.0
2006-09-13 08:10:00,5.87288,5.87415,5.87224,5.8733,58000000.0
2006-09-13 08:15:00,5.87399,5.87477,5.87235,5.87302,59000000.0
2006-09-13 08:20:00,5.87472,5.87494,5.87142,5.87232,64000000.0
2006-09-13 08:25:00,5.8724,5.87339,5.87084,5.87289,56000000.0
2006-09-13 08:30:00,5.87168,5.87302,5.87069,5.87188,62000000.0
2006-09-13 08:35:00,5.87306,5.87331,5.87046,5.87079,56000000.0
2006-09-13 08:40:00,5.87155,5.87263,5.87049,5.87049,58000000.0
2006-09-13 08:45:00,5.87032,5.87186,5.8686,5.86876,76000000.0
2006-09-13 08:50:00,5.87029,5.87058,5.86777,5.86974,81000000.0
2006-09-13 08:55:00,5.86943,5.8703,5.86815,5.86889,70000000.0
2006-09-13 09:00:00,5.86915,5.87187,5.86915,5.87084,62000000.0
2006-09-13 09:05:00,5.87139,5.87188,5.86923,5.87005,66000000.0
2006-09-13 09:10:00,5.86996,5.87131,5.86885,5.87011,67000000.0
2006-09-13 09:15:00,5.87045,5.87053,5.86808,5.86914,72000000.0
2006-09-13 09:20:00,5.86848,5.87017,5.86772,5.86849,74000000.0
2006-09-13 09:25:00,5.86828,5.8733,5.86795,5.87305,68000000.0
2006-09-13 09:30:00,5.87424,5.87688,5.87371,5.87494,69000000.0
2006-09-13 09:35:00,5.87593,5.87797,5.87365,5.8768,85000000.0
2006-09-13 09:40:00,5.87671,5.87715,5.87407,5.87594,74000000.0
2006-09-13 09:45:00,5.87629,5.87786,5.87482,5.87766,76000000.0
2006-09-13 09:50:00,5.87656,5.87922,5.87504,5.87879,74000000.0
2006-09-13 09:55:00,5.87929,5.87943,5.87685,5.87691,68000000.0
2006-09-13 10:00:00,5.87664,5.87888,5.87583,5.87631,75000000.0
2006-09-13 10:05:00,5.87496,5.87695,5.87481,5.87637,50000000.0
2006-09-13 10:10:00,5.87657,5.87755,5.87511,5.87749,70000000.0
2006-09-13 10:15:00,5.8776,5.87768,5.87478,5.87478,74000000.0
2006-09-13 10:20:00,5.87559,5.87626,5.87377,5.87576,60000000.0
2006-09-13 10:25:00,5.87423,5.87603,5.87421,5.87467,60000000.0
2006-09-13 10:30:00,5.87426,5.87654,5.87395,5.8757,57000000.0
2006-09-13 10:35:00,5.87535,5.87569,5.87203,5.87203,72000000.0
2006-09-13 10:40:00,5.87212,5.87356,5.87003,5.87167,62000000.0
2006-09-13 10:45:00,5.87207,5.87209,5.86992,5.87166,55000000.0
2006-09-13 10:50:00,5.87019,5.87306,5.86944,5.87188,72000000.0
2006-09-13 10:55:00,5.87179,5.87339,5.8711,5.87222,49000000.0
2006-09-13 11:00:00,5.87111,5.87233,5.869,5.87162,61000000.0
2006-09-13 11:05:00,5.87216,5.87349,5.87053,5.87182,71000000.0
2006-09-13 11:10:00,5.87177,5.87446,5.87118,5.87407,67000000.0
2006-09-13 11:15:00,5.87381,5.87399,5.87191,5.87371,63000000.0
2006-09-13 11:20:00,5.87342,5.87451,5.87187,5.8726,76000000.0
2006-09-13 11:25:00,5.8728,5.87419,5.87126,5.87224,64000000.0
2006-09-13 11:30:00,5.87201,5.87342,5.87137,5.873,74000000.0
2006-09-13 11:35:00,5.8733,5.87481,5.87251,5.8744,60000000.0
2006-09-13 11:40:00,5.87454,5.87481,5.87421,5.87443,64000000.0
2006-09-13 11:45:00,5.87455,5.87544,5.8744,5.87509,62000000.0
2006-09-13 11:50:00,5.87504,5.87535,5.87426,5.87513,68000000.0
2006-09-13 11:55:00,5.87462,5.87555,5.87313,5.87388,52000000.0
2006-09-13 12:00:00,5.87398,5.87524,5.87307,5.87431,63000000.0
2006-09-13 12:05:00,5.87466,5.87595,5.87377,5.87473,61000000.0
2006-09-13 12:10:00,5.87449,5.87682,5.87431,5.87536,63000000.0
2006-09-13 12:15:00,5.87508,5.87565,5.87377,5.87513,56000000.0
2006-09-13 12:20:00,5.87398,5.87538,5.87327,5.87403,70000000.0
2006-09-13 12:25:00,5.87419,5.87644,5.8739,5.8739,57000000.0
2006-09-13 12:30:00,5.87461,5.87583,5.87281,5.87398,61000000.0
2006-09-13 12:35:00,5.87419,5.87473,5.87277,5.87419,64000000.0
2006-09-13 12:40:00,5.8743,5.87561,5.87276,5.87409,70000000.0
2006-09-13 12:45:00,5.87352,5.8745,5.8718,5.87332,65000000.0
2006-09-13 12:50:00,5.87275,5.87434,5.87172,5.87428,66000000.0
2006-09-13 12:55:00,5.87242,5.87526,5.87242,5.87526,62000000.0
2006-09-13 13:00:00,5.87484,5.87536,5.87291,5.87516,81000000.0
2006-09-13 13:05:00,5.87496,5.87603,5.87349,5.87434,77000000.0
2006-09-13 13:10:00,5.87529,5.87575,5.8734,5.87381,79000000.0
2006-09-13 13:15:00,5.87393,5.87546,5.87341,5.87462,63000000.0
2006-09-13 13:20:00,5.87457,5.8772,5.8733,5.87435,78000000.0
2006-09-13 13:25:00,5.87434,5.87641,5.87355,5.87641,62000000.0
2006-09-13 13:30:00,5.87643,5.87716,5.8745,5.87534,55000000.0
2006-09-13 13:35:00,5.87552,5.87705,5.875,5.87593,65000000.0
2006-09-13 13:40:00,5.87616,5.87702,5.87434,5.87625,55000000.0
2006-09-13 13:45:00,5.87554,5.87637,5.8744,5.87495,64000000.0
2006-09-13 13:50:00,5.875,5.87651,5.87367,5.87571,58000000.0
2006-09-13 13:55:00,5.87398,5.87645,5.87384,5.87574,59000000.0
2006-09-13 14:00:00,5.87521,5.87851,5.87511,5.87851,72000000.0
2006-09-13 14:05:00,5.87809,5.88063,5.87631,5.8788,60000000.0
2006-09-13 14:10:00,5.87968,5.88045,5.87678,5.87914,56000000.0
2006-09-13 14:15:00,5.87821,5.88003,5.87714,5.8788,76000000.0
2006-09-13 14:20:00,5.87973,5.88148,5.87841,5.8798,52000000.0
2006-09-13 14:25:00,5.88028,5.88028,5.87771,5.87818,65000000.0
2006-09-13 14:30:00,5.87855,5.88032,5.87839,5.87906,60000000.0
2006-09-13 14:35:00,5.87861,5.87938,5.87608,5.87799,63000000.0
2006-09-13 14:40:00,5.87721,5.87896,5.87516,5.87591,77000000.0
2006-09-13 14:45:00,5.87464,5.87643,5.87425,5.87519,56000000.0
2006-09-13 14:50:00,5.87452,5.87749,5.87436,5.87693,60000000.0
2006-09-13 14:55:00,5.8766,5.87766,5.8743,5.87584,71000000.0
2006-09-13 15:00:00,5.8757,5.87572,5.87309,5.87489,76000000.0
2006-09-13 15:05:00,5.87496,5.87549,5.87314,5.87485,68000000.0
2006-09-13 15:10:00,5.87464,5.8761,5.87219,5.87296,61000000.0
2006-09-13 15:15:00,5.87265,5.87542,5.87209,5.87322,68000000.0
2006-09-13 15:20:00,5.87372,5.8751,5.87223,5.87347,59000000.0
2006-09-13 15:25:00,5.87288,5.87393,5.86939,5.87326,71000000.0
2006-09-13 15:30:00,5.87335,5.87509,5.87256,5.87421,68000000.0
2006-09-13 15:35:00,5.87376,5.87584,5.87332,5.87332,52000000.0
2006-09-13 15:40:00,5.87332,5.87528,5.87178,5.87321,62000000.0
2006-09-13 15:45:00,5.87298,5.87298,5.86979,5.87157,81000000.0
2006-09-13 15:50:00,5.87184,5.8756,5.87059,5.87519,75000000.0
2006-09-13 15:55:00,5.8763,5.88004,5.87602,5.87868,74000000.0
2006-09-13 16:00:00,5.87978,5.88164,5.87782,5.88092,61000000.0
2006-09-13 16:05:00,5.88052,5.88052,5.87607,5.8764,70000000.0
2006-09-13 16:10:00,5.87601,5.87929,5.87543,5.8782,64000000.0
2006-09-13 16:15:00,5.87739,5.87845,5.87634,5.87748,66000000.0
2006-09-13 16:20:00,5.87735,5.88042,5.87698,5.87929,65000000.0
2006-09-13 16:25:00,5.88021,5.88138,5.87786,5.88104,51000000.0
2006-09-13 16:30:00,5.88202,5.8839,5.88038,5.88196,53000000.0
2006-09-13 16:35:00,5.8823,5.88278,5.87707,5.87844,78000000.0
2006-09-13 16:40:00,5.87923,5.88033,5.87787,5.87856,86000000.0
2006-09-13 16:45:00,5.87768,5.87962,5.8765,5.87962,59000000.0
2006-09-13 16:50:00,5.87977,5.88132,5.87783,5.87965,66000000.0
2006-09-13 16:55:00,5.87946,5.87969,5.8771,5.87844,52000000.0
2006-09-13 17:00:00,5.87921,5.87921,5.87332,5.87332,62000000.0
2006-09-13 17:05:00,5.87363,5.87757,5.87291,5.87472,73000000.0
2006-09-13 17:10:00,5.87589,5.87831,5.87412,5.87542,57000000.0
2006-09-13 17:15:00,5.8746,5.87583,5.87326,5.8739,71000000.0
2006-09-13 17:20:00,5.87398,5.87414,5.87007,5.87189,55000000.0
2006-09-13 17:25:00,5.87284,5.87379,5.87132,5.87189,62000000.0
2006-09-13 17:30:00,5.87276,5.87491,5.87039,5.87289,63000000.0
2006-09-13 17:35:00,5.87308,5.87423,5.87198,5.87275,64000000.0
2006-09-13 17:40:00,5.87213,5.87213,5.86834,5.87016,76000000.0
2006-09-13 17:45:00,5.87012,5.87086,5.86176,5.86388,60000000.0
2006-09-13 17:50:00,5.86351,5.86437,5.85955,5.8642,86000000.0
2006-09-13 17:55:00,5.86421,5.86501,5.86132,5.8635,66000000.0
2006-09-13 18:00:00,5.86394,5.86443,5.86011,5.86325,72000000.0
2006-09-13 18:05:00,5.86377,5.86763,5.86375,5.86752,73000000.0
2006-09-13 18:10:00,5.867,5.87119,5.867,5.86809,58000000.0
2006-09-13 18:15:00,5.86769,5.86777,5.86429,5.86447,61000000.0
2006-09-13 18:20:00,5.86491,5.86954,5.8647,5.86846,63000000.0
2006-09-13 18:25:00,5.8684,5.87033,5.86723,5.86749,67000000.0
2006-09-13 18:30:00,5.86757,5.86918,5.86629,5.86833,65000000.0
2006-09-13 18:35:00,5.86886,5.86908,5.866,5.86665,76000000.0
2006-09-13 18:40:00,5.86703,5.86715,5.86449,5.86513,67000000.0
2006-09-13 18:45:00,5.86621,5.86803,5.86547,5.86758,66000000.0
2006-09-13 18:50:00,5.86758,5.86827,5.86595,5.86729,63000000.0
2006-09-13 18:55:00,5.86796,5.86877,5.8659,5.86804,71000000.0
2006-09-13 19:00:00,5.86795,5.86858,5.86621,5.86677,70000000.0
2006-09-13 19:05:00,5.86804,5.86878,5.86632,5.86849,76000000.0
2006-09-13 19:10:00,5.86825,5.86842,5.86631,5.86673,68000000.0
2006-09-13 19:15:00,5.86619,5.86787,5.86586,5.86707,61000000.0
2006-09-13 19:20:00,5.86718,5.87133,5.86718,5.87022,72000000.0
2006-09-13 19:25:00,5.86995,5.87254,5.86792,5.86887,62000000.0
2006-09-13 19:30:00,5.86925,5.87074,5.86818,5.87035,66000000.0
2006-09-13 19:35:00,5.86985,5.87153,5.86898,5.86974,63000000.0
2006-09-13 19:40:00,5.86965,5.87155,5.86868,5.86928,70000000.0
2006-09-13 19:45:00,5.86905,5.87042,5.86848,5.86953,70000000.0
2006-09-13 19:50:00,5.86946,5.87241,5.86946,5.8709,71000000.0
2006-09-13 19:55:00,5.87173,5.8723,5.87043,5.87087,68000000.0
2006-09-13 20:00:00,5.87035,5.87189,5.86995,5.87014,67000000.0
2006-09-13 20:05:00,5.8706,5.87111,5.86861,5.86945,65000000.0
2006-09-13 20:10:00,5.87037,5.87558,5.87028,5.87386,66000000.0
2006-09-13 20:15:00,5.87279,5.87384,5.87177,5.87315,64000000.0
2006-09-13 20:20:00,5.87289,5.87395,5.87178,5.87298,65000000.0
2006-09-13 20:25:00,5.87194,5.87328,5.87084,5.87238,63000000.0
2006-09-13 20:30:00,5.8723,5.87354,5.87073,5.87219,59000000.0
2006-09-13 20:35:00,5.87201,5.87201,5.86852,5.86979,70000000.0
2006-09-13 20:40:00,5.86962,5.87138,5.86933,5.87046,89000000.0
2006-09-13 20:45:00,5.87145,5.87175,5.86931,5.87071,67000000.0
2006-09-13 20:50:00,5.87044,5.87255,5.86927,5.87115,62000000.0
2006-09-13 20:55:00,5.87108,5.8722,5.87038,5.87045,65000000.0
2006-09-13 21:00:00,5.87066,5.87276,5.87059,5.87192,72000000.0
2006-09-13 21:05:00,5.87185,5.87278,5.87052,5.87146,66000000.0
2006-09-13 21:10:00,5.87192,5.87193,5.86986,5.86986,62000000.0
2006-09-13 21:15:00,5.86984,5.8715,5.86954,5.87015,68000000.0
2006-09-13 21:20:00,5.87104,5.87145,5.86907,5.8691,52000000.0
2006-09-13 21:25:00,5.86958,5.87126,5.86888,5.86988,58000000.0
2006-09-13 21:30:00,5.87014,5.87117,5.86883,5.86921,59000000.0
2006-09-13 21:35:00,5.86921,5.87078,5.86866,5.86962,88000000.0
2006-09-13 21:40:00,5.86951,5.8708,5.8685,5.87029,65000000.0
2006-09-13 21:45:00,5.86958,5.87129,5.86905,5.87004,62000000.0
2006-09-13 21:50:00,5.87017,5.87233,5.8689,5.87233,62000000.0
2006-09-13 21:55:00,5.87189,5.87199,5.86865,5.87065,72000000.0
2006-09-13 22:00:00,5.8696,5.87069,5.86852,5.86901,79000000.0
2006-09-13 22:05:00,5.86912,5.87196,5.86912,5.87116,67000000.0
2006-09-13 22:10:00,5.87156,5.87342,5.8702,5.8702,64000000.0
2006-09-13 22:15:00,5.87021,5.87335,5.8696,5.87002,69000000.0
2006-09-13 22:20:00,5.86983,5.87174,5.86941,5.86978,69000000.0
2006-09-13 22:25:00,5.86964,5.8711,5.86916,5.86996,63000000.0
2006-09-13 22:30:00,5.86973,5.87213,5.8696,5.87213,60000000.0
2006-09-13 22:35:00,5.87071,5.87402,5.87013,5.87302,56000000.0
2006-09-13 22:40:00,5.87168,5.87282,5.87079,5.87222,63000000.0
2006-09-13 22:45:00,5.87188,5.87281,5.87054,5.87162,68000000.0
2006-09-13 22:50:00,5.87107,5.87277,5.87055,5.87237,70000000.0
2006-09-13 22:55:00,5.87212,5.87291,5.86711,5.87184,64000000.0
2006-09-13 23:00:00,5.87211,5.8728,5.86949,5.87121,68000000.0
2006-09-13 23:05:00,5.87125,5.87237,5.86875,5.87048,60000000.0
2006-09-13 23:10:00,5.8703,5.87128,5.86971,5.8708,66000000.0
2006-09-13 23:15:00,5.87187,5.8744,5.8693,5.87066,65000000.0
2006-09-13 23:20:00,5.87068,5.87192,5.8699,5.87192,66000000.0
2006-09-13 23:25:00,5.87189,5.8727,5.86944,5.87208,64000000.0
2006-09-13 23:30:00,5.87244,5.87256,5.87029,5.87101,72000000.0
2006-09-13 23:35:00,5.87082,5.87214,5.8694,5.87028,62000000.0
2006-09-13 23:40:00,5.86937,5.87062,5.86836,5.86953,80000000.0
2006-09-13 23:45:00,5.86933,5.87044,5.86864,5.87012,76000000.0
2006-09-13 23:50:00,5.87015,5.87015,5.86753,5.86793,67000000.0
2006-09-13 23:55:00,5.86774,5.86922,5.86762,5.86885,76000000.0
2006-09-14 00:00:00,5.86777,5.86948,5.86717,5.86838,70000000.0
2006-09-14 00:05:00,5.86848,5.86987,5.86789,5.86812,62000000.0
2006-09-14 00:10:00,5.86758,5.86962,5.86734,5.86941,63000000.0
2006-09-14 00:15:00,5.86782,5.86941,5.86737,5.8676,65000000.0
2006-09-14 00:20:00,5.86722,5.86967,5.86722,5.8679,60000000.0
2006-09-14 00:25:00,5.86657,5.8692,5.86657,5.86814,66000000.0
2006-09-14 00:30:00,5.86812,5.86866,5.86696,5.86718,64000000.0
2006-09-14 00:35:00,5.86685,5.86917,5.86666,5.86778,80000000.0
2006-09-14 00:40:00,5.8685,5.87106,5.8685,5.86993,61000000.0
2006-09-14 00:45:00,5.8702,5.87082,5.86934,5.86965,63000000.0
2006-09-14 00:50:00,5.8696,5.86987,5.8684,5.86856,60000000.0
2006-09-14 00:55:00,5.86868,5.87086,5.86852,5.86933,66000000.0
2006-09-14 01:00:00,5.86928,5.8713,5.86918,5.87076,63000000.0
2006-09-14 01:05:00,5.87031,5.8723,5.86905,5.87117,70000000.0
2006-09-14 01:10:00,5.86989,5.87072,5.86845,5.86979,55000000.0
2006-09-14 01:15:00,5.86903,5.87044,5.8681,5.86893,63000000.0
2006-09-14 01:20:00,5.8686,5.86996,5.86764,5.86764,59000000.0
2006-09-14 01:25:00,5.86868,5.86962,5.8676,5.86785,70000000.0
2006-09-14 01:30:00,5.86833,5.86901,5.86739,5.86793,68000000.0
2006-09-14 01:35:00,5.86792,5.86949,5.86722,5.86835,71000000.0
2006-09-14 01:40:00,5.86834,5.86893,5.86732,5.86758,72000000.0
2006-09-14 01:45:00,5.86772,5.8691,5.86717,5.8685,68000000.0
2006-09-14 01:50:00,5.86817,5.86931,5.86719,5.86778,67000000.0
2006-09-14 01:55:00,5.86767,5.86944,5.86767,5.86824,61000000.0
2006-09-14 02:00:00,5.86819,5.87041,5.86795,5.86909,69000000.0
2006-09-14 02:05:00,5.8693,5.87024,5.86814,5.86949,73000000.0
2006-09-14 02:10:00,5.86947,5.86995,5.86773,5.86809,74000000.0
2006-09-14 02:15:00,5.86929,5.8699,5.8678,5.86832,70000000.0
2006-09-14 02:20:00,5.86809,5.86966,5.8675,5.8676,74000000.0
2006-09-14 02:25:00,5.86763,5.86964,5.86749,5.86867,59000000.0
2006-09-14 02:30:00,5.86888,5.87025,5.86831,5.86918,64000000.0
2006-09-14 02:35:00,5.86909,5.87028,5.86803,5.86915,71000000.0
2006-09-14 02:40:00,5.87061,5.87069,5.86883,5.86975,69000000.0
2006-09-14 02:45:00,5.86998,5.87097,5.86902,5.86991,69000000.0
2006-09-14 02:50:00,5.8697,5.87255,5.86937,5.87142,66000000.0
2006-09-14 02:55:00,5.87176,5.87176,5.86935,5.87032,65000000.0
2006-09-14 03:00:00,5.86994,5.87116,5.86885,5.86944,67000000.0
2006-09-14 03:05:00,5.86909,5.86932,5.86684,5.86915,68000000.0
2006-09-14 03:10:00,5.86868,5.86925,5.86678,5.8684,80000000.0
2006-09-14 03:15:00,5.86802,5.86899,5.8662,5.8673,50000000.0
2006-09-14 03:20:00,5.86712,5.86853,5.8659,5.86729,62000000.0
2006-09-14 03:25:00,5.86785,5.86911,5.86755,5.86774,71000000.0
2006-09-14 03:30:00,5.86737,5.86847,5.86682,5.86764,68000000.0
2006-09-14 03:35:00,5.86811,5.86962,5.86783,5.86802,60000000.0
2006-09-14 03:40:00,5.86819,5.86907,5.86655,5.86845,82000000.0
2006-09-14 03:45:00,5.86823,5.86838,5.86604,5.86785,53000000.0
2006-09-14 03:50:00,5.86788,5.87103,5.86746,5.87103,74000000.0
2006-09-14 03:55:00,5.87119,5.87135,5.86772,5.86939,63000000.0
2006-09-14 04:00:00,5.86948,5.86973,5.86742,5.86895,70000000.0
2006-09-14 04:05:00,5.86764,5.86916,5.86738,5.86774,66000000.0
2006-09-14 04:10:00,5.86785,5.86925,5.86767,5.86797,77000000.0
2006-09-14 04:15:00,5.86798,5.86888,5.86702,5.86792,57000000.0
2006-09-14 04:20:00,5.86816,5.86941,5.86765,5.86874,62000000.0
2006-09-14 04:25:00,5.86806,5.86917,5.86747,5.868,53000000.0
2006-09-14 04:30:00,5.86806,5.86928,5.86744,5.86787,66000000.0
2006-09-14 04:35:00,5.86841,5.8704,5.86766,5.86885,64000000.0
2006-09-14 04:40:00,5.86937,5.87126,5.86865,5.86995,54000000.0
2006-09-14 04:45:00,5.86999,5.87084,5.86857,5.86909,63000000.0
2006-09-14 04:50:00,5.86893,5.87077,5.86866,5.87049,71000000.0
2006-09-14 04:55:00,5.86991,5.87013,5.86812,5.86924,65000000.0
2006-09-14 05:00:00,5.86959,5.87097,5.86871,5.87041,62000000.0
2006-09-14 05:05:00,5.87064,5.87186,5.86925,5.87031,72000000.0
2006-09-14 05:10:00,5.87039,5.87144,5.86977,5.87005,59000000.0
2006-09-14 05:15:00,5.87059,5.87172,5.86957,5.87008,67000000.0
2006-09-14 05:20:00,5.86998,5.87147,5.86911,5.87093,79000000.0
2006-09-14 05:25:00,5.87054,5.8711,5.8691,5.86958,66000000.0
2006-09-14 05:30:00,5.86952,5.87203,5.86935,5.871,76000000.0
2006-09-14 05:35:00,5.87057,5.87154,5.86933,5.87105,78000000.0
2006-09-14 05:40:00,5.87052,5.87125,5.86935,5.87001,61000000.0
2006-09-14 05:45:00,5.87028,5.87142,5.86977,5.87029,77000000.0
2006-09-14 05:50:00,5.87079,5.87214,5.86994,5.87103,62000000.0
2006-09-14 05:55:00,5.87093,5.87365,5.87038,5.87239,70000000.0
2006-09-14 06:00:00,5.87236,5.8741,5.87109,5.87369,77000000.0
2006-09-14 06:05:00,5.87343,5.87474,5.87208,5.87312,81000000.0
2006-09-14 06:10:00,5.87262,5.87368,5.87085,5.87155,73000000.0
2006-09-14 06:15:00,5.87163,5.87327,5.87127,5.87285,69000000.0
2006-09-14 06:20:00,5.87281,5.87401,5.8718,5.87329,68000000.0
2006-09-14 06:25:00,5.87416,5.87432,5.87143,5.87143,71000000.0
2006-09-14 06:30:00,5.87139,5.8729,5.87086,5.87139,58000000.0
2006-09-14 06:35:00,5.87152,5.87288,5.87047,5.87069,72000000.0
2006-09-14 06:40:00,5.87201,5.87343,5.87109,5.87225,71000000.0
2006-09-14 06:45:00,5.87242,5.87337,5.87242,5.87278,69000000.0
2006-09-14 06:50:00,5.87279,5.87342,5.8717,5.8724,56000000.0
2006-09-14 06:55:00,5.87161,5.87391,5.87141,5.87249,64000000.0
2006-09-14 07:00:00,5.87284,5.87453,5.87272,5.87432,58000000.0
2006-09-14 07:05:00,5.87457,5.8751,5.87289,5.87442,59000000.0
2006-09-14 07:10:00,5.87458,5.87514,5.87302,5.87397,82000000.0
2006-09-14 07:15:00,5.87374,5.87504,5.87328,5.87468,80000000.0
2006-09-14 07:20:00,5.87464,5.87538,5.87282,5.87396,76000000.0
2006-09-14 07:25:00,5.87465,5.87506,5.87314,5.87363,78000000.0
2006-09-14 07:30:00,5.87292,5.87457,5.87067,5.87268,61000000.0
2006-09-14 07:35:00,5.87342,5.87381,5.87171,5.87347,63000000.0
2006-09-14 07:40:00,5.87314,5.87402,5.87185,5.87345,55000000.0
2006-09-14 07:45:00,5.87292,5.87421,5.87194,5.87261,59000000.0
2006-09-14 07:50:00,5.87291,5.8742,5.87221,5.87404,67000000.0
2006-09-14 07:55:00,5.87334,5.87448,5.8718,5.87351,62000000.0
2006-09-14 08:00:00,5.87361,5.87489,5.87262,5.87431,65000000.0
2006-09-14 08:05:00,5.8745,5.87713,5.87321,5.87669,73000000.0
2006-09-14 08:10:00,5.87642,5.8769,5.87387,5.87446,58000000.0
2006-09-14 08:15:00,5.87521,5.87581,5.87343,5.87373,59000000.0
2006-09-14 08:20:00,5.87267,5.87502,5.87262,5.87397,64000000.0
2006-09-14 08:25:00,5.87359,5.87519,5.87303,5.87519,56000000.0
2006-09-14 08:30:00,5.87562,5.87567,5.87132,5.8716,62000000.0
2006-09-14 08:35:00,5.87223,5.87416,5.8707,5.87406,56000000.0
2006-09-14 08:40:00,5.87385,5.87526,5.87277,5.87324,58000000.0
2006-09-14 08:45:00,5.87475,5.876,5.87367,5.87487,76000000.0
2006-09-14 08:50:00,5.87469,5.8751,5.87257,5.87397,81000000.0
2006-09-14 08:55:00,5.87423,5.876,5.87364,5.87561,70000000.0
2006-09-14 09:00:00,5.87514,5.87605,5.87386,5.87536,62000000.0
2006-09-14 09:05:00,5.87609,5.87927,5.87533,5.87894,66000000.0
2006-09-14 09:10:00,5.87763,5.87945,5.87714,5.87744,67000000.0
2006-09-14 09:15:00,5.87849,5.87905,5.87532,5.87857,72000000.0
2006-09-14 09:20:00,5.87901,5.8791,5.8744,5.87507,74000000.0
2006-09-14 09:25:00,5.87519,5.8763,5.87397,5.87543,68000000.0
2006-09-14 09:30:00,5.87503,5.87645,5.87431,5.87511,69000000.0
2006-09-14 09:35:00,5.8759,5.87779,5.875,5.8767,85000000.0
2006-09-14 09:40:00,5.87636,5.87734,5.87535,5.87578,74000000.0
2006-09-14 09:45:00,5.87652,5.87773,5.87568,5.8776,76000000.0
2006-09-14 09:50:00,5.87678,5.87723,5.87417,5.87417,74000000.0
2006-09-14 09:55:00,5.87503,5.87643,5.87371,5.87382,68000000.0
2006-09-14 10:00:00,5.87328,5.87523,5.8724,5.87523,75000000.0
2006-09-14 10:05:00,5.87504,5.87605,5.87366,5.87587,50000000.0
2006-09-14 10:10:00,5.87584,5.8764,5.87296,5.87431,70000000.0
2006-09-14 10:15:00,5.87404,5.87562,5.87353,5.87442,74000000.0
2006-09-14 10:20:00,5.87486,5.87528,5.87326,5.87413,60000000.0
2006-09-14 10:25:00,5.87374,5.87535,5.87333,5.87458,60000000.0
2006-09-14 10:30:00,5.87463,5.87463,5.87202,5.87336,57000000.0
2006-09-14 10:35:00,5.87327,5.87408,5.87223,5.87349,72000000.0
2006-09-14 10:40:00,5.87357,5.87502,5.87254,5.87422,62000000.0
2006-09-14 10:45:00,5.87422,5.87503,5.87192,5.87373,55000000.0
2006-09-14 10:50:00,5.87359,5.87566,5.87257,5.87467,72000000.0
2006-09-14 10:55:00,5.87484,5.87546,5.87341,5.87483,49000000.0
2006-09-14 11:00:00,5.87489,5.87649,5.87437,5.87473,61000000.0
2006-09-14 11:05:00,5.87554,5.87605,5.87365,5.87589,71000000.0
2006-09-14 11:10:00,5.87605,5.87605,5.87441,5.87605,67000000.0
2006-09-14 11:15:00,5.87616,5.87645,5.87345,5.87495,63000000.0
2006-09-14 11:20:00,5.87495,5.87523,5.87317,5.87451,76000000.0
2006-09-14 11:25:00,5.87417,5.87572,5.8731,5.87492,64000000.0
2006-09-14 11:30:00,5.87495,5.8755,5.873,5.87482,74000000.0
2006-09-14 11:35:00,5.87477,5.8749,5.87307,5.87313,60000000.0
2006-09-14 11:40:00,5.87299,5.87302,5.8691,5.86964,64000000.0
2006-09-14 11:45:00,5.87007,5.87087,5.86738,5.8684,62000000.0
2006-09-14 11:50:00,5.8682,5.87067,5.86698,5.87028,68000000.0
2006-09-14 11:55:00,5.87063,5.87105,5.86865,5.87031,52000000.0
2006-09-14 12:00:00,5.87072,5.87192,5.8689,5.87129,63000000.0
2006-09-14 12:05:00,5.87002,5.87194,5.86953,5.87129,61000000.0
2006-09-14 12:10:00,5.87122,5.87131,5.866,5.86782,63000000.0
2006-09-14 12:15:00,5.86692,5.86735,5.86437,5.86582,56000000.0
2006-09-14 12:20:00,5.8661,5.86671,5.86379,5.86563,70000000.0
2006-09-14 12:25:00,5.86669,5.86743,5.8645,5.86524,57000000.0
2006-09-14 12:30:00,5.86632,5.86632,5.86391,5.86521,61000000.0
2006-09-14 12:35:00,5.86693,5.86703,5.86161,5.86348,64000000.0
2006-09-14 12:40:00,5.8634,5.8634,5.86106,5.86239,70000000.0
2006-09-14 12:45:00,5.86197,5.86266,5.85876,5.8599,65000000.0
2006-09-14 12:50:00,5.86091,5.86219,5.85954,5.8613,66000000.0
2006-09-14 12:55:00,5.86109,5.86231,5.8599,5.86148,62000000.0
2006-09-14 13:00:00,5.86111,5.86224,5.85825,5.8603,81000000.0
2006-09-14 13:05:00,5.86006,5.8603,5.85631,5.85783,77000000.0
2006-09-14 13:10:00,5.85786,5.85944,5.85648,5.85662,79000000.0
2006-09-14 13:15:00,5.85806,5.85806,5.85466,5.8569,63000000.0
2006-09-14 13:20:00,5.85784,5.85793,5.85543,5.85664,78000000.0
2006-09-14 13:25:00,5.85632,5.85828,5.85485,5.85548,62000000.0
2006-09-14 13:30:00,5.85519,5.85628,5.85456,5.855,55000000.0
2006-09-14 13:35:00,5.85469,5.8559,5.85259,5.85411,65000000.0
2006-09-14 13:40:00,5.85455,5.8552,5.85314,5.85498,55000000.0
2006-09-14 13:45:00,5.85481,5.85523,5.85278,5.85329,64000000.0
2006-09-14 13:50:00,5.85406,5.85466,5.85168,5.85454,58000000.0
2006-09-14 13:55:00,5.85455,5.85513,5.85304,5.85505,59000000.0
2006-09-14 14:00:00,5.85522,5.85754,5.85388,5.85603,72000000.0
2006-09-14 14:05:00,5.85689,5.85839,5.85614,5.85651,60000000.0
2006-09-14 14:10:00,5.85614,5.85948,5.85608,5.85818,56000000.0
2006-09-14 14:15:00,5.85838,5.8595,5.85619,5.85738,76000000.0
2006-09-14 14:20:00,5.85717,5.85786,5.85451,5.85599,52000000.0
2006-09-14 14:25:00,5.85699,5.85751,5.85373,5.85373,65000000.0
2006-09-14 14:30:00,5.85617,5.86222,5.85375,5.85523,60000000.0
2006-09-14 14:35:00,5.85786,5.86507,5.85657,5.86413,63000000.0
2006-09-14 14:40:00,5.86498,5.87177,5.86383,5.86789,77000000.0
2006-09-14 14:45:00,5.86688,5.86855,5.86617,5.86731,56000000.0
2006-09-14 14:50:00,5.86707,5.86715,5.86313,5.86448,60000000.0
2006-09-14 14:55:00,5.86434,5.86509,5.85952,5.86247,71000000.0
2006-09-14 15:00:00,5.86286,5.86337,5.86054,5.8613,76000000.0
2006-09-14 15:05:00,5.86304,5.86367,5.86031,5.86258,68000000.0
2006-09-14 15:10:00,5.86331,5.86653,5.8619,5.86575,61000000.0
2006-09-14 15:15:00,5.86502,5.86677,5.86396,5.86436,68000000.0
2006-09-14 15:20:00,5.86437,5.86523,5.8625,5.86395,59000000.0
2006-09-14 15:25:00,5.86478,5.86491,5.86088,5.86259,71000000.0
2006-09-14 15:30:00,5.86182,5.86438,5.86173,5.862,68000000.0
2006-09-14 15:35:00,5.86306,5.86335,5.85974,5.86021,52000000.0
2006-09-14 15:40:00,5.85962,5.86171,5.85904,5.86098,62000000.0
2006-09-14 15:45:00,5.85999,5.86362,5.85961,5.86362,81000000.0
2006-09-14 15:50:00,5.86303,5.86427,5.86141,5.86219,75000000.0
2006-09-14 15:55:00,5.86216,5.86285,5.85905,5.86064,74000000.0
2006-09-14 16:00:00,5.86062,5.86228,5.85887,5.86151,61000000.0
2006-09-14 16:05:00,5.86284,5.86333,5.86157,5.86261,70000000.0
2006-09-14 16:10:00,5.86253,5.86276,5.85966,5.86237,64000000.0
2006-09-14 16:15:00,5.86219,5.86302,5.85781,5.85846,66000000.0
2006-09-14 16:20:00,5.85719,5.85787,5.85492,5.85703,65000000.0
2006-09-14 16:25:00,5.8557,5.85717,5.85339,5.85661,51000000.0
2006-09-14 16:30:00,5.85652,5.85832,5.85512,5.85693,53000000.0
2006-09-14 16:35:00,5.85776,5.8593,5.85663,5.85756,78000000.0
2006-09-14 16:40:00,5.85772,5.85804,5.85432,5.8571,86000000.0
2006-09-14 16:45:00,5.85788,5.85794,5.8542,5.85442,59000000.0
2006-09-14 16:50:00,5.85558,5.85627,5.85343,5.85465,66000000.0
2006-09-14 16:55:00,5.85347,5.85347,5.84449,5.84547,52000000.0
2006-09-14 17:00:00,5.84594,5.84729,5.84447,5.84623,62000000.0
2006-09-14 17:05:00,5.84603,5.84795,5.84447,5.84788,73000000.0
2006-09-14 17:10:00,5.84814,5.8491,5.84708,5.84761,57000000.0
2006-09-14 17:15:00,5.84821,5.85119,5.84764,5.8499,71000000.0
2006-09-14 17:20:00,5.85004,5.85134,5.84839,5.85043,55000000.0
2006-09-14 17:25:00,5.85068,5.85147,5.84883,5.85086,62000000.0
2006-09-14 17:30:00,5.84928,5.85105,5.84825,5.85044,63000000.0
2006-09-14 17:35:00,5.84974,5.85316,5.84917,5.85157,64000000.0
2006-09-14 17:40:00,5.85134,5.85214,5.84893,5.85008,76000000.0
2006-09-14 17:45:00,5.85127,5.85127,5.84848,5.85027,60000000.0
2006-09-14 17:50:00,5.85039,5.85089,5.84752,5.85072,86000000.0
2006-09-14 17:55:00,5.85051,5.85239,5.849,5.85229,66000000.0
2006-09-14 18:00:00,5.85106,5.85241,5.85001,5.8512,72000000.0
2006-09-14 18:05:00,5.85083,5.85197,5.84979,5.85103,73000000.0
2006-09-14 18:10:00,5.85088,5.85214,5.84992,5.85112,58000000.0
2006-09-14 18:15:00,5.84955,5.85048,5.84669,5.84808,61000000.0
2006-09-14 18:20:00,5.84837,5.84869,5.8471,5.84759,63000000.0
2006-09-14 18:25:00,5.84856,5.84961,5.84764,5.84925,67000000.0
2006-09-14 18:30:00,5.8495,5.84964,5.84771,5.84801,65000000.0
2006-09-14 18:35:00,5.84844,5.84969,5.84736,5.84836,76000000.0
2006-09-14 18:40:00,5.84816,5.8507,5.84718,5.85059,67000000.0
2006-09-14 18:45:00,5.85185,5.85288,5.85026,5.8527,66000000.0
2006-09-14 18:50:00,5.85188,5.85375,5.85034,5.85235,63000000.0
2006-09-14 18:55:00,5.85191,5.85323,5.85038,5.85193,71000000.0
2006-09-14 19:00:00,5.85215,5.85409,5.85133,5.85213,70000000.0
2006-09-14 19:05:00,5.85277,5.85439,5.85173,5.85263,76000000.0
2006-09-14 19:10:00,5.85432,5.85494,5.85139,5.85372,68000000.0
2006-09-14 19:15:00,5.85241,5.85376,5.85138,5.8526,61000000.0
2006-09-14 19:20:00,5.85342,5.85403,5.85138,5.85224,72000000.0
2006-09-14 19:25:00,5.85253,5.85318,5.85134,5.85296,62000000.0
2006-09-14 19:30:00,5.85319,5.85361,5.85079,5.85203,66000000.0
2006-09-14 19:35:00,5.85221,5.85244,5.85004,5.85099,63000000.0
2006-09-14 19:40:00,5.85148,5.85165,5.85004,5.8502,70000000.0
2006-09-14 19:45:00,5.85025,5.85144,5.84942,5.85102,70000000.0
2006-09-14 19:50:00,5.85082,5.85177,5.84999,5.85156,71000000.0
2006-09-14 19:55:00,5.85124,5.85197,5.84979,5.85048,68000000.0
2006-09-14 20:00:00,5.8496,5.85124,5.84862,5.85124,67000000.0
2006-09-14 20:05:00,5.85161,5.85234,5.85002,5.85027,65000000.0
2006-09-14 20:10:00,5.85077,5.85407,5.85005,5.85121,66000000.0
2006-09-14 20:15:00,5.85173,5.85236,5.84988,5.85159,64000000.0
2006-09-14 20:20:00,5.85198,5.85308,5.85066,5.85146,65000000.0
2006-09-14 20:25:00,5.85181,5.85382,5.85109,5.8526,63000000.0
2006-09-14 20:30:00,5.85289,5.85462,5.85208,5.85208,59000000.0
2006-09-14 20:35:00,5.85374,5.85452,5.85204,5.8529,70000000.0
2006-09-14 20:40:00,5.85283,5.85686,5.85252,5.85602,89000000.0
2006-09-14 20:45:00,5.85591,5.85732,5.8546,5.85577,67000000.0
2006-09-14 20:50:00,5.85479,5.85689,5.85445,5.85633,62000000.0
2006-09-14 20:55:00,5.85683,5.85789,5.85518,5.85764,65000000.0
2006-09-14 21:00:00,5.85776,5.85862,5.85537,5.85552,72000000.0
2006-09-14 21:05:00,5.85547,5.85758,5.85475,5.8565,66000000.0
2006-09-14 21:10:00,5.85685,5.857,5.85462,5.85484,62000000.0
2006-09-14 21:15:00,5.85479,5.85628,5.85355,5.85389,68000000.0
2006-09-14 21:20:00,5.85378,5.85591,5.85377,5.85378,52000000.0
2006-09-14 21:25:00,5.8545,5.85647,5.85439,5.85499,58000000.0
2006-09-14 21:30:00,5.85431,5.85632,5.8538,5.85398,59000000.0
2006-09-14 21:35:00,5.85426,5.85566,5.85326,5.85449,88000000.0
2006-09-14 21:40:00,5.8541,5.85545,5.85306,5.854,65000000.0
2006-09-14 21:45:00,5.85452,5.85501,5.85288,5.85477,62000000.0
2006-09-14 21:50:00,5.85421,5.8558,5.85351,5.85402,62000000.0
2006-09-14 21:55:00,5.85416,5.85541,5.85373,5.85486,72000000.0
2006-09-14 22:00:00,5.8541,5.85695,5.85304,5.85563,79000000.0
2006-09-14 22:05:00,5.85646,5.85734,5.85488,5.8559,67000000.0
2006-09-14 22:10:00,5.8573,5.85859,5.85625,5.85625,64000000.0
2006-09-14 22:15:00,5.8561,5.85952,5.85502,5.85759,69000000.0
2006-09-14 22:20:00,5.85838,5.85972,5.85759,5.85868,69000000.0
2006-09-14 22:25:00,5.85797,5.85903,5.85707,5.85776,63000000.0
2006-09-14 22:30:00,5.85789,5.859,5.85676,5.85763,60000000.0
2006-09-14 22:35:00,5.85752,5.85917,5.85704,5.85816,56000000.0
2006-09-14 22:40:00,5.85818,5.85912,5.85611,5.85665,63000000.0
2006-09-14 22:45:00,5.85721,5.85769,5.85589,5.85623,68000000.0
2006-09-14 22:50:00,5.85615,5.85802,5.85583,5.85701,70000000.0
2006-09-14 22:55:00,5.85728,5.86189,5.85635,5.85673,64000000.0
2006-09-14 23:00:00,5.85809,5.85818,5.85625,5.85699,68000000.0
2006-09-14 23:05:00,5.85778,5.86202,5.85665,5.85665,60000000.0
2006-09-14 23:10:00,5.85715,5.86092,5.85669,5.8582,66000000.0
2006-09-14 23:15:00,5.85803,5.86168,5.85711,5.85859,65000000.0
2006-09-14 23:20:00,5.85842,5.85864,5.85672,5.85776,66000000.0
2006-09-14 23:25:00,5.85762,5.85872,5.85477,5.85648,64000000.0
2006-09-14 23:30:00,5.85653,5.85866,5.85587,5.85599,72000000.0
2006-09-14 23:35:00,5.85655,5.85844,5.85655,5.85844,62000000.0
2006-09-14 23:40:00,5.85841,5.85851,5.85441,5.85809,80000000.0
2006-09-14 23:45:00,5.85827,5.85832,5.85431,5.85704,76000000.0
2006-09-14 23:50:00,5.85768,5.85894,5.85644,5.85735,67000000.0
2006-09-14 23:55:00,5.85718,5.85796,5.85273,5.85273,76000000.0
2006-09-15 00:00:00,5.85268,5.85819,5.85268,5.85558,70000000.0
2006-09-15 00:05:00,5.85542,5.8583,5.85184,5.8583,62000000.0
2006-09-15 00:10:00,5.8582,5.85971,5.85676,5.85907,63000000.0
2006-09-15 00:15:00,5.85885,5.85935,5.85577,5.85577,65000000.0
2006-09-15 00:20:00,5.85565,5.859,5.85565,5.85821,60000000.0
2006-09-15 00:25:00,5.85798,5.85949,5.85798,5.85935,66000000.0
2006-09-15 00:30:00,5.85866,5.85866,5.85698,5.85789,64000000.0
2006-09-15 00:35:00,5.85745,5.85888,5.85661,5.85795,80000000.0
2006-09-15 00:40:00,5.85672,5.85833,5.85646,5.85654,61000000.0
2006-09-15 00:45:00,5.85671,5.85678,5.85638,5.85657,63000000.0
2006-09-15 00:50:00,5.85712,5.85862,5.85669,5.85689,60000000.0
2006-09-15 00:55:00,5.85703,5.85894,5.85679,5.85806,66000000.0
2006-09-15 01:00:00,5.85788,5.85975,5.85751,5.85849,63000000.0
2006-09-15 01:05:00,5.85819,5.85983,5.85791,5.85842,70000000.0
2006-09-15 01:10:00,5.85792,5.85958,5.85756,5.85813,55000000.0
2006-09-15 01:15:00,5.85763,5.859,5.85715,5.859,63000000.0
2006-09-15 01:20:00,5.85834,5.85912,5.85671,5.85728,59000000.0
2006-09-15 01:25:00,5.85719,5.85847,5.85665,5.85731,70000000.0
2006-09-15 01:30:00,5.85714,5.85859,5.8567,5.85719,68000000.0
2006-09-15 01:35:00,5.85701,5.85928,5.85674,5.85757,71000000.0
2006-09-15 01:40:00,5.85747,5.85853,5.85662,5.85735,72000000.0
2006-09-15 01:45:00,5.85746,5.85795,5.85628,5.85762,68000000.0
2006-09-15 01:50:00,5.85669,5.8589,5.85663,5.85813,67000000.0
2006-09-15 01:55:00,5.85689,5.85851,5.85676,5.85766,61000000.0
2006-09-15 02:00:00,5.8565,5.85908,5.8565,5.85718,69000000.0
2006-09-15 02:05:00,5.85757,5.85882,5.85693,5.85827,73000000.0
2006-09-15 02:10:00,5.85832,5.85894,5.85725,5.85764,74000000.0
2006-09-15 02:15:00,5.85813,5.85952,5.85733,5.85785,70000000.0
2006-09-15 02:20:00,5.85777,5.8585,5.85652,5.85652,74000000.0
2006-09-15 02:25:00,5.85722,5.85835,5.85644,5.85658,59000000.0
2006-09-15 02:30:00,5.85705,5.85875,5.85666,5.85688,64000000.0
2006-09-15 02:35:00,5.85649,5.85891,5.85641,5.85805,71000000.0
2006-09-15 02:40:00,5.85791,5.85979,5.8572,5.8577,69000000.0
2006-09-15 02:45:00,5.85764,5.85959,5.85733,5.85863,69000000.0
2006-09-15 02:50:00,5.85901,5.86098,5.85863,5.85972,66000000.0
2006-09-15 02:55:00,5.85958,5.85992,5.8574,5.85934,65000000.0
2006-09-15 03:00:00,5.85902,5.85992,5.85814,5.85919,67000000.0
2006-09-15 03:05:00,5.85895,5.86018,5.85768,5.8587,68000000.0
2006-09-15 03:10:00,5.85923,5.86033,5.858,5.85968,80000000.0
2006-09-15 03:15:00,5.85957,5.86119,5.85916,5.86007,50000000.0
2006-09-15 03:20:00,5.86001,5.8611,5.85909,5.85936,62000000.0
2006-09-15 03:25:00,5.85921,5.86072,5.85864,5.85964,71000000.0
2006-09-15 03:30:00,5.85885,5.86112,5.85864,5.85891,68000000.0
2006-09-15 03:35:00,5.85898,5.86123,5.85891,5.86022,60000000.0
2006-09-15 03:40:00,5.861,5.86118,5.85901,5.85963,82000000.0
2006-09-15 03:45:00,5.85949,5.86046,5.85829,5.85909,53000000.0
2006-09-15 03:50:00,5.85995,5.86061,5.85861,5.86007,74000000.0
2006-09-15 03:55:00,5.86026,5.8613,5.85913,5.85982,63000000.0
2006-09-15 04:00:00,5.85914,5.85986,5.85914,5.85973,70000000.0
2006-09-15 04:05:00,5.85977,5.86054,5.8587,5.85879,66000000.0
2006-09-15 04:10:00,5.85954,5.86087,5.85857,5.85911,77000000.0
2006-09-15 04:15:00,5.85961,5.86069,5.85879,5.86066,57000000.0
2006-09-15 04:20:00,5.86014,5.86053,5.85825,5.85833,62000000.0
2006-09-15 04:25:00,5.85843,5.86106,5.8582,5.85864,53000000.0
2006-09-15 04:30:00,5.85892,5.86017,5.85807,5.85941,66000000.0
2006-09-15 04:35:00,5.85938,5.86044,5.85815,5.85942,64000000.0
2006-09-15 04:40:00,5.85921,5.86014,5.85876,5.85902,54000000.0
2006-09-15 04:45:00,5.85931,5.85997,5.85841,5.85894,63000000.0
2006-09-15 04:50:00,5.86001,5.86053,5.85851,5.85949,71000000.0
2006-09-15 04:55:00,5.85924,5.86029,5.85768,5.85909,65000000.0
2006-09-15 05:00:00,5.85898,5.85989,5.85797,5.85841,62000000.0
2006-09-15 05:05:00,5.85872,5.85977,5.8578,5.85811,72000000.0
2006-09-15 05:10:00,5.85799,5.85987,5.85746,5.8585,59000000.0
2006-09-15 05:15:00,5.85822,5.85914,5.85712,5.85737,67000000.0
2006-09-15 05:20:00,5.857,5.85794,5.85627,5.85627,79000000.0
2006-09-15 05:25:00,5.85638,5.858,5.85579,5.85721,66000000.0
2006-09-15 05:30:00,5.85784,5.8581,5.85555,5.85786,76000000.0
2006-09-15 05:35:00,5.85727,5.85809,5.85594,5.85652,78000000.0
2006-09-15 05:40:00,5.85687,5.858,5.85593,5.85603,61000000.0
2006-09-15 05:45:00,5.85635,5.85742,5.85585,5.85717,77000000.0
2006-09-15 05:50:00,5.85738,5.85867,5.85639,5.85737,62000000.0
2006-09-15 05:55:00,5.85731,5.85879,5.85654,5.85784,70000000.0
2006-09-15 06:00:00,5.85759,5.85977,5.85696,5.85833,77000000.0
2006-09-15 06:05:00,5.85761,5.85817,5.8555,5.85641,81000000.0
2006-09-15 06:10:00,5.85599,5.85891,5.85599,5.858,73000000.0
2006-09-15 06:15:00,5.85766,5.85896,5.85687,5.85839,69000000.0
2006-09-15 06:20:00,5.85773,5.85881,5.85659,5.85795,68000000.0
2006-09-15 06:25:00,5.858,5.85849,5.85668,5.85707,71000000.0
2006-09-15 06:30:00,5.85823,5.85887,5.85528,5.85532,58000000.0
2006-09-15 06:35:00,5.85548,5.85857,5.85548,5.85619,72000000.0
2006-09-15 06:40:00,5.85663,5.8575,5.85525,5.85562,71000000.0
2006-09-15 06:45:00,5.85545,5.85753,5.8552,5.85607,69000000.0
2006-09-15 06:50:00,5.8567,5.85752,5.85463,5.85551,56000000.0
2006-09-15 06:55:00,5.85572,5.85674,5.85504,5.85674,64000000.0
2006-09-15 07:00:00,5.85664,5.85743,5.85524,5.85656,58000000.0
2006-09-15 07:05:00,5.85684,5.85713,5.85589,5.85687,59000000.0
2006-09-15 07:10:00,5.85705,5.85712,5.85673,5.85711,82000000.0
2006-09-15 07:15:00,5.8571,5.85718,5.85512,5.85653,80000000.0
2006-09-15 07:20:00,5.85685,5.85722,5.85673,5.85696,76000000.0
2006-09-15 07:25:00,5.85717,5.85722,5.85522,5.85655,78000000.0
2006-09-15 07:30:00,5.85603,5.85675,5.85463,5.85645,61000000.0
2006-09-15 07:35:00,5.85654,5.85731,5.85616,5.85716,63000000.0
2006-09-15 07:40:00,5.85697,5.86263,5.85626,5.85653,55000000.0
2006-09-15 07:45:00,5.85602,5.85742,5.85414,5.85414,59000000.0
2006-09-15 07:50:00,5.85315,5.85418,5.8513,5.85363,67000000.0
2006-09-15 07:55:00,5.85319,5.85364,5.85096,5.85192,62000000.0
2006-09-15 08:00:00,5.85197,5.85416,5.85109,5.85336,65000000.0
2006-09-15 08:05:00,5.85286,5.85475,5.85274,5.85383,73000000.0
2006-09-15 08:10:00,5.85377,5.85532,5.85272,5.85369,58000000.0
2006-09-15 08:15:00,5.8544,5.85604,5.85364,5.85477,59000000.0
2006-09-15 08:20:00,5.85584,5.85584,5.85332,5.8541,64000000.0
2006-09-15 08:25:00,5.85533,5.85699,5.85483,5.85627,56000000.0
2006-09-15 08:30:00,5.8558,5.8574,5.85475,5.85555,62000000.0
2006-09-15 08:35:00,5.85632,5.85796,5.85537,5.85796,56000000.0
2006-09-15 08:40:00,5.85741,5.85866,5.85617,5.85712,58000000.0
2006-09-15 08:45:00,5.85646,5.8585,5.85549,5.85661,76000000.0
2006-09-15 08:50:00,5.85674,5.85845,5.85568,5.85701,81000000.0
2006-09-15 08:55:00,5.85798,5.85993,5.85692,5.85926,70000000.0
2006-09-15 09:00:00,5.86049,5.86066,5.85795,5.85912,62000000.0
2006-09-15 09:05:00,5.86009,5.86248,5.85941,5.86166,66000000.0
2006-09-15 09:10:00,5.86187,5.86239,5.85977,5.86071,67000000.0
2006-09-15 09:15:00,5.86005,5.86088,5.85933,5.85991,72000000.0
2006-09-15 09:20:00,5.86021,5.8627,5.85944,5.86141,74000000.0
2006-09-15 09:25:00,5.86097,5.86202,5.85943,5.8614,68000000.0
2006-09-15 09:30:00,5.86123,5.86178,5.85934,5.86178,69000000.0
2006-09-15 09:35:00,5.86206,5.86314,5.86023,5.8626,85000000.0
2006-09-15 09:40:00,5.86307,5.86307,5.86069,5.86207,74000000.0
2006-09-15 09:45:00,5.86232,5.8633,5.86038,5.86267,76000000.0
2006-09-15 09:50:00,5.86129,5.86288,5.86084,5.86228,74000000.0
2006-09-15 09:55:00,5.86347,5.86489,5.86235,5.86359,68000000.0
2006-09-15 10:00:00,5.86354,5.86574,5.86239,5.86574,75000000.0
2006-09-15 10:05:00,5.86561,5.8664,5.865,5.86531,50000000.0
2006-09-15 10:10:00,5.86503,5.86553,5.86474,5.86543,70000000.0
2006-09-15 10:15:00,5.86552,5.86616,5.8637,5.86538,74000000.0
2006-09-15 10:20:00,5.86541,5.86661,5.86539,5.86645,60000000.0
2006-09-15 10:25:00,5.8663,5.86764,5.8661,5.86681,60000000.0
2006-09-15 10:30:00,5.86699,5.86777,5.86669,5.8672,57000000.0
2006-09-15 10:35:00,5.86742,5.86783,5.86555,5.86555,72000000.0
2006-09-15 10:40:00,5.86534,5.86576,5.86432,5.86549,62000000.0
2006-09-15 10:45:00,5.86532,5.86588,5.86449,5.86496,55000000.0
2006-09-15 10:50:00,5.86494,5.86533,5.86448,5.86477,72000000.0
2006-09-15 10:55:00,5.8645,5.86512,5.86379,5.86511,49000000.0
2006-09-15 11:00:00,5.86545,5.86567,5.86467,5.86498,61000000.0
2006-09-15 11:05:00,5.86495,5.86557,5.86464,5.8651,71000000.0
2006-09-15 11:10:00,5.86517,5.86612,5.86517,5.86593,67000000.0
2006-09-15 11:15:00,5.86605,5.86605,5.86535,5.86535,63000000.0
2006-09-15 11:20:00,5.86537,5.8659,5.86482,5.86511,76000000.0
2006-09-15 11:25:00,5.86509,5.86596,5.8646,5.86564,64000000.0
2006-09-15 11:30:00,5.86535,5.866,5.86493,5.86555,74000000.0
2006-09-15 11:35:00,5.86566,5.86826,5.86566,5.86784,60000000.0
2006-09-15 11:40:00,5.86775,5.86916,5.86767,5.86845,64000000.0
2006-09-15 11:45:00,5.86919,5.87125,5.86853,5.87092,62000000.0
2006-09-15 11:50:00,5.87098,5.87276,5.86976,5.87263,68000000.0
2006-09-15 11:55:00,5.87244,5.87506,5.87223,5.87348,52000000.0
2006-09-15 12:00:00,5.87342,5.87514,5.87116,5.87512,63000000.0
2006-09-15 12:05:00,5.87525,5.87525,5.87262,5.87424,61000000.0
2006-09-15 12:10:00,5.87391,5.87503,5.8723,5.87434,63000000.0
2006-09-15 12:15:00,5.87416,5.87605,5.87294,5.8734,56000000.0
2006-09-15 12:20:00,5.87352,5.87541,5.87195,5.87323,70000000.0
2006-09-15 12:25:00,5.87322,5.87322,5.86987,5.8708,57000000.0
2006-09-15 12:30:00,5.87173,5.87305,5.87038,5.87167,61000000.0
2006-09-15 12:35:00,5.8725,5.87449,5.87227,5.87403,64000000.0
2006-09-15 12:40:00,5.87377,5.87519,5.87159,5.87412,70000000.0
2006-09-15 12:45:00,5.87444,5.87501,5.87282,5.87415,65000000.0
2006-09-15 12:50:00,5.87374,5.87476,5.87266,5.87393,66000000.0
2006-09-15 12:55:00,5.87481,5.87781,5.87346,5.87668,62000000.0
2006-09-15 13:00:00,5.87586,5.87735,5.87464,5.87728,81000000.0
2006-09-15 13:05:00,5.87707,5.87728,5.87473,5.87653,77000000.0
2006-09-15 13:10:00,5.8767,5.87739,5.87472,5.87687,79000000.0
2006-09-15 13:15:00,5.87646,5.87946,5.87583,5.87699,63000000.0
2006-09-15 13:20:00,5.87715,5.8783,5.87445,5.87534,78000000.0
2006-09-15 13:25:00,5.8754,5.8766,5.87435,5.87538,62000000.0
2006-09-15 13:30:00,5.8746,5.87684,5.87407,5.87407,55000000.0
2006-09-15 13:35:00,5.87528,5.87572,5.87253,5.8741,65000000.0
2006-09-15 13:40:00,5.87423,5.87524,5.87279,5.87486,55000000.0
2006-09-15 13:45:00,5.87352,5.87609,5.87254,5.87609,64000000.0
2006-09-15 13:50:00,5.87726,5.88217,5.87656,5.88183,58000000.0
2006-09-15 13:55:00,5.88254,5.88254,5.87908,5.87963,59000000.0
2006-09-15 14:00:00,5.87967,5.88141,5.87938,5.88041,72000000.0
2006-09-15 14:05:00,5.87974,5.88089,5.87835,5.87983,60000000.0
2006-09-15 14:10:00,5.88024,5.88098,5.87879,5.88062,56000000.0
2006-09-15 14:15:00,5.88088,5.8826,5.87905,5.88169,76000000.0
2006-09-15 14:20:00,5.88093,5.88405,5.88039,5.883,52000000.0
2006-09-15 14:25:00,5.88276,5.88369,5.87927,5.88063,65000000.0
2006-09-15 14:30:00,5.88012,5.88213,5.87466,5.87534,60000000.0
2006-09-15 14:35:00,5.87487,5.87655,5.87178,5.87584,63000000.0
2006-09-15 14:40:00,5.87535,5.88535,5.87265,5.88535,77000000.0
2006-09-15 14:45:00,5.8851,5.88623,5.88083,5.88171,56000000.0
2006-09-15 14:50:00,5.88232,5.8847,5.88067,5.88343,60000000.0
2006-09-15 14:55:00,5.88283,5.8836,5.88112,5.88117,71000000.0
2006-09-15 15:00:00,5.8806,5.88236,5.87931,5.8812,76000000.0
2006-09-15 15:05:00,5.88238,5.88505,5.88153,5.88432,68000000.0
2006-09-15 15:10:00,5.88358,5.88373,5.88025,5.8813,61000000.0
2006-09-15 15:15:00,5.8805,5.88201,5.87696,5.88025,68000000.0
2006-09-15 15:20:00,5.88113,5.883,5.88025,5.88261,59000000.0
2006-09-15 15:25:00,5.88197,5.8824,5.8799,5.88216,71000000.0
2006-09-15 15:30:00,5.88329,5.89379,5.88225,5.89292,68000000.0
2006-09-15 15:35:00,5.89423,5.89844,5.89196,5.89593,52000000.0
2006-09-15 15:40:00,5.89658,5.89932,5.89527,5.89862,62000000.0
2006-09-15 15:45:00,5.89922,5.89935,5.89544,5.89779,81000000.0
2006-09-15 15:50:00,5.89795,5.89958,5.89585,5.8963,75000000.0
2006-09-15 15:55:00,5.8971,5.89717,5.89394,5.89442,74000000.0
2006-09-15 16:00:00,5.89471,5.89528,5.8916,5.89402,61000000.0
2006-09-15 16:05:00,5.8953,5.8959,5.89278,5.89436,70000000.0
2006-09-15 16:10:00,5.89449,5.89842,5.89295,5.89777,64000000.0
2006-09-15 16:15:00,5.89729,5.89802,5.89515,5.89615,66000000.0
2006-09-15 16:20:00,5.89621,5.8981,5.89308,5.89386,65000000.0
2006-09-15 16:25:00,5.89307,5.89482,5.89155,5.89376,51000000.0
2006-09-15 16:30:00,5.89335,5.89404,5.89145,5.89243,53000000.0
2006-09-15 16:35:00,5.89163,5.89178,5.88777,5.88986,78000000.0
2006-09-15 16:40:00,5.88976,5.89071,5.88787,5.89071,86000000.0
2006-09-15 16:45:00,5.89091,5.89413,5.88972,5.89314,59000000.0
2006-09-15 16:50:00,5.89345,5.895,5.89188,5.89343,66000000.0
2006-09-15 16:55:00,5.89397,5.8949,5.89228,5.89288,52000000.0
2006-09-15 17:00:00,5.89284,5.89363,5.89063,5.893,62000000.0
2006-09-15 17:05:00,5.89291,5.89417,5.89095,5.89281,73000000.0
2006-09-15 17:10:00,5.89276,5.89356,5.89151,5.89342,57000000.0
2006-09-15 17:15:00,5.89367,5.89497,5.89141,5.89497,71000000.0
2006-09-15 17:20:00,5.89457,5.89597,5.89364,5.89434,55000000.0
2006-09-15 17:25:00,5.89443,5.89636,5.89357,5.89636,62000000.0
2006-09-15 17:30:00,5.8969,5.89767,5.89366,5.89568,63000000.0
2006-09-15 17:35:00,5.89618,5.89677,5.89456,5.89538,64000000.0
2006-09-15 17:40:00,5.89453,5.89554,5.89378,5.89453,76000000.0
2006-09-15 17:45:00,5.89449,5.89532,5.892,5.89432,60000000.0
2006-09-15 17:50:00,5.89415,5.89456,5.8921,5.89323,86000000.0
2006-09-15 17:55:00,5.89307,5.89404,5.89149,5.89404,66000000.0
2006-09-15 18:00:00,5.89286,5.89432,5.89174,5.89366,72000000.0
2006-09-15 18:05:00,5.89379,5.8945,5.89065,5.89119,73000000.0
2006-09-15 18:10:00,5.89186,5.89186,5.88832,5.88945,58000000.0
2006-09-15 18:15:00,5.88895,5.89139,5.88894,5.89069,61000000.0
2006-09-15 18:20:00,5.89041,5.89239,5.88972,5.89105,63000000.0
2006-09-15 18:25:00,5.89029,5.89443,5.89029,5.89213,67000000.0
2006-09-15 18:30:00,5.8926,5.89651,5.89167,5.89589,65000000.0
2006-09-15 18:35:00,5.89492,5.89688,5.89466,5.89486,76000000.0
2006-09-15 18:40:00,5.89471,5.89568,5.89264,5.89362,67000000.0
2006-09-15 18:45:00,5.89355,5.89425,5.89154,5.89352,66000000.0
2006-09-15 18:50:00,5.89386,5.89566,5.89315,5.89446,63000000.0
2006-09-15 18:55:00,5.89448,5.89606,5.89279,5.89279,71000000.0
2006-09-15 19:00:00,5.89392,5.89477,5.89245,5.89315,70000000.0
2006-09-15 19:05:00,5.89354,5.89395,5.89152,5.89295,76000000.0
2006-09-15 19:10:00,5.89312,5.89555,5.89223,5.89539,68000000.0
2006-09-15 19:15:00,5.89579,5.89591,5.89382,5.89528,61000000.0
2006-09-15 19:20:00,5.89534,5.89592,5.89291,5.89408,72000000.0
2006-09-15 19:25:00,5.89421,5.89421,5.89192,5.89268,62000000.0
2006-09-15 19:30:00,5.89292,5.89497,5.88962,5.89228,66000000.0
2006-09-15 19:35:00,5.8925,5.89414,5.89216,5.8928,63000000.0
2006-09-15 19:40:00,5.8924,5.89393,5.89186,5.89264,70000000.0
2006-09-15 19:45:00,5.89292,5.89356,5.89133,5.89228,70000000.0
2006-09-15 19:50:00,5.89215,5.89429,5.89186,5.89228,71000000.0
2006-09-15 19:55:00,5.89189,5.89354,5.89166,5.89354,68000000.0
2006-09-15 20:00:00,5.89282,5.89407,5.89162,5.89186,67000000.0
2006-09-15 20:05:00,5.89243,5.8939,5.89148,5.89293,65000000.0
2006-09-15 20:10:00,5.89175,5.89263,5.89019,5.89072,66000000.0
2006-09-15 20:15:00,5.89079,5.89116,5.8892,5.89017,64000000.0
2006-09-15 20:20:00,5.89055,5.89127,5.8887,5.8887,65000000.0
2006-09-15 20:25:00,5.88907,5.8899,5.88689,5.88894,63000000.0
2006-09-15 20:30:00,5.88761,5.88953,5.88735,5.88847,59000000.0
2006-09-15 20:35:00,5.88877,5.88982,5.88765,5.88862,70000000.0
2006-09-15 20:40:00,5.88922,5.8894,5.88709,5.88817,89000000.0
2006-09-15 20:45:00,5.88879,5.88909,5.88683,5.88882,67000000.0
2006-09-15 20:50:00,5.88869,5.88937,5.88714,5.88805,62000000.0
2006-09-15 20:55:00,5.88798,5.88858,5.88638,5.88638,65000000.0
2006-09-15 21:00:00,5.88774,5.88901,5.88609,5.88775,72000000.0
2006-09-15 21:05:00,5.88819,5.88932,5.88736,5.88904,66000000.0
2006-09-15 21:10:00,5.88941,5.88955,5.88634,5.88683,62000000.0
2006-09-15 21:15:00,5.88702,5.88854,5.88688,5.88781,68000000.0
2006-09-15 21:20:00,5.88804,5.88845,5.88687,5.88706,52000000.0
2006-09-15 21:25:00,5.8882,5.8882,5.88469,5.88519,58000000.0
2006-09-15 21:30:00,5.88574,5.88735,5.88574,5.88624,59000000.0
2006-09-15 21:35:00,5.88649,5.88788,5.8846,5.88532,88000000.0
2006-09-15 21:40:00,5.88566,5.88641,5.88424,5.88508,65000000.0
2006-09-15 21:45:00,5.88449,5.88718,5.88449,5.88718,62000000.0
2006-09-15 21:50:00,5.8876,5.88835,5.88637,5.88717,62000000.0
2006-09-15 21:55:00,5.88704,5.88804,5.88538,5.88615,72000000.0
2006-09-15 22:00:00,5.88694,5.88784,5.88534,5.8874,79000000.0
2006-09-15 22:05:00,5.88618,5.8881,5.88599,5.88758,67000000.0
2006-09-15 22:10:00,5.88689,5.88777,5.886,5.88609,64000000.0
2006-09-15 22:15:00,5.88659,5.88735,5.88544,5.88559,69000000.0
2006-09-15 22:20:00,5.88528,5.88779,5.88528,5.88637,69000000.0
2006-09-15 22:25:00,5.88586,5.88697,5.88463,5.88485,63000000.0
2006-09-15 22:30:00,5.88469,5.88614,5.88465,5.88516,60000000.0
2006-09-15 22:35:00,5.88524,5.88681,5.88395,5.88472,56000000.0
2006-09-15 22:40:00,5.88494,5.88602,5.884,5.88544,63000000.0
2006-09-15 22:45:00,5.88564,5.88565,5.88239,5.88324,68000000.0
2006-09-15 22:50:00,5.88333,5.88556,5.88289,5.88371,70000000.0
2006-09-15 22:55:00,5.88315,5.88504,5.88259,5.88288,64000000.0
2006-09-18 02:00:00,5.8983,5.8983,5.89544,5.8968,69000000.0
2006-09-18 02:05:00,5.89713,5.89956,5.89677,5.89902,73000000.0
2006-09-18 02:10:00,5.89894,5.89926,5.89334,5.89402,74000000.0
2006-09-18 02:15:00,5.8938,5.89382,5.89045,5.89071,70000000.0
2006-09-18 02:20:00,5.89094,5.89235,5.89073,5.89201,74000000.0
2006-09-18 02:25:00,5.89242,5.89277,5.89021,5.89038,59000000.0
2006-09-18 02:30:00,5.89049,5.89097,5.89022,5.89073,64000000.0
2006-09-18 02:35:00,5.89066,5.89348,5.89059,5.89348,71000000.0
2006-09-18 02:40:00,5.89339,5.89369,5.89278,5.89278,69000000.0
2006-09-18 02:45:00,5.8927,5.89307,5.89145,5.89154,69000000.0
2006-09-18 02:50:00,5.89146,5.89295,5.8907,5.89295,66000000.0
2006-09-18 02:55:00,5.89298,5.8965,5.89241,5.8965,65000000.0
2006-09-18 03:00:00,5.89615,5.89635,5.89539,5.89613,67000000.0
2006-09-18 03:05:00,5.89614,5.89641,5.89552,5.89634,68000000.0
2006-09-18 03:10:00,5.89634,5.89674,5.89439,5.89448,80000000.0
2006-09-18 03:15:00,5.89396,5.89515,5.89351,5.89484,50000000.0
2006-09-18 03:20:00,5.89485,5.89577,5.89372,5.89576,62000000.0
2006-09-18 03:25:00,5.89602,5.89602,5.89405,5.89477,71000000.0
2006-09-18 03:30:00,5.89444,5.89519,5.89426,5.89488,68000000.0
2006-09-18 03:35:00,5.89512,5.89543,5.89397,5.89408,60000000.0
2006-09-18 03:40:00,5.89392,5.89465,5.89343,5.89465,82000000.0
2006-09-18 03:45:00,5.89466,5.89501,5.89428,5.89501,53000000.0
2006-09-18 03:50:00,5.89486,5.89508,5.89444,5.89495,74000000.0
2006-09-18 03:55:00,5.8949,5.89538,5.89472,5.89535,63000000.0
2006-09-18 04:00:00,5.89514,5.89537,5.89462,5.89498,70000000.0
2006-09-18 04:05:00,5.89484,5.89495,5.89432,5.89458,66000000.0
2006-09-18 04:10:00,5.8946,5.89504,5.89453,5.89489,77000000.0
2006-09-18 04:15:00,5.89489,5.89539,5.8947,5.89499,57000000.0
2006-09-18 04:20:00,5.89489,5.89513,5.89456,5.89465,62000000.0
2006-09-18 04:25:00,5.89462,5.89522,5.89441,5.89505,53000000.0
2006-09-18 04:30:00,5.8954,5.89549,5.89453,5.89485,66000000.0
2006-09-18 04:35:00,5.89495,5.89554,5.89462,5.89533,64000000.0
2006-09-18 04:40:00,5.89513,5.89556,5.89495,5.89531,54000000.0
2006-09-18 04:45:00,5.89525,5.89525,5.89386,5.89441,63000000.0
2006-09-18 04:50:00,5.89462,5.89468,5.89393,5.8943,71000000.0
2006-09-18 04:55:00,5.89415,5.89456,5.89384,5.89427,65000000.0
2006-09-18 05:00:00,5.89437,5.89457,5.89391,5.89418,62000000.0
2006-09-18 05:05:00,5.89421,5.89425,5.89282,5.89282,72000000.0
2006-09-18 05:10:00,5.89237,5.89262,5.89193,5.89224,59000000.0
2006-09-18 05:15:00,5.8922,5.89273,5.89204,5.89262,67000000.0
2006-09-18 05:20:00,5.89267,5.89393,5.89243,5.89364,79000000.0
2006-09-18 05:25:00,5.89349,5.89412,5.89347,5.89378,66000000.0
2006-09-18 05:30:00,5.89368,5.89398,5.89343,5.89389,76000000.0
2006-09-18 05:35:00,5.89388,5.89415,5.89138,5.89183,78000000.0
2006-09-18 05:40:00,5.89155,5.89205,5.89036,5.89169,61000000.0
2006-09-18 05:45:00,5.89183,5.89292,5.89156,5.89168,77000000.0
2006-09-18 05:50:00,5.89174,5.89273,5.89077,5.89077,62000000.0
2006-09-18 05:55:00,5.89049,5.89076,5.88942,5.88991,70000000.0
2006-09-18 06:00:00,5.88954,5.88959,5.88757,5.88844,77000000.0
2006-09-18 06:05:00,5.88839,5.8888,5.88814,5.88847,81000000.0
2006-09-18 06:10:00,5.88821,5.88896,5.88704,5.88891,73000000.0
2006-09-18 06:15:00,5.88882,5.88909,5.88846,5.88885,69000000.0
2006-09-18 06:20:00,5.88874,5.88941,5.88869,5.88941,68000000.0
2006-09-18 06:25:00,5.88983,5.88989,5.88896,5.88896,71000000.0
2006-09-18 06:30:00,5.88911,5.88967,5.88883,5.88953,58000000.0
2006-09-18 06:35:00,5.88941,5.88949,5.88663,5.88667,72000000.0
2006-09-18 06:40:00,5.88677,5.88795,5.88677,5.88719,71000000.0
2006-09-18 06:45:00,5.88703,5.88754,5.88693,5.88723,69000000.0
2006-09-18 06:50:00,5.88703,5.8873,5.88645,5.88652,56000000.0
2006-09-18 06:55:00,5.88658,5.88698,5.88612,5.88658,64000000.0
2006-09-18 07:00:00,5.88657,5.88713,5.88624,5.88697,58000000.0
2006-09-18 07:05:00,5.88709,5.88743,5.88664,5.88743,59000000.0
2006-09-18 07:10:00,5.88793,5.88851,5.8878,5.8885,82000000.0
2006-09-18 07:15:00,5.88865,5.88953,5.88849,5.88934,80000000.0
2006-09-18 07:20:00,5.88919,5.88922,5.88829,5.88841,76000000.0
2006-09-18 07:25:00,5.88846,5.88897,5.88807,5.88892,78000000.0
2006-09-18 07:30:00,5.88902,5.89021,5.88891,5.8891,61000000.0
2006-09-18 07:35:00,5.88884,5.88948,5.88822,5.88948,63000000.0
2006-09-18 07:40:00,5.88925,5.89025,5.88892,5.88944,55000000.0
2006-09-18 07:45:00,5.88947,5.89057,5.88918,5.89039,59000000.0
2006-09-18 07:50:00,5.89079,5.89118,5.89045,5.89088,67000000.0
2006-09-18 07:55:00,5.891,5.89127,5.8888,5.88964,62000000.0
2006-09-18 08:00:00,5.88945,5.88962,5.88742,5.88742,65000000.0
2006-09-18 08:05:00,5.88769,5.8888,5.88528,5.88542,73000000.0
2006-09-18 08:10:00,5.88492,5.8851,5.88307,5.88393,58000000.0
2006-09-18 08:15:00,5.88413,5.88448,5.88197,5.88199,59000000.0
2006-09-18 08:20:00,5.88167,5.88283,5.88081,5.88139,64000000.0
2006-09-18 08:25:00,5.88126,5.88259,5.88052,5.88065,56000000.0
2006-09-18 08:30:00,5.88096,5.88145,5.88064,5.88119,62000000.0
2006-09-18 08:35:00,5.88121,5.88428,5.88077,5.88405,56000000.0
2006-09-18 08:40:00,5.88425,5.88449,5.88229,5.88371,58000000.0
2006-09-18 08:45:00,5.8836,5.88373,5.88196,5.88265,76000000.0
2006-09-18 08:50:00,5.88278,5.88305,5.88131,5.88131,81000000.0
2006-09-18 08:55:00,5.88073,5.8814,5.87763,5.87763,70000000.0
2006-09-18 09:00:00,5.87698,5.87888,5.87675,5.87888,62000000.0
2006-09-18 09:05:00,5.87904,5.88035,5.87876,5.88035,66000000.0
2006-09-18 09:10:00,5.88015,5.88123,5.88011,5.88098,67000000.0
2006-09-18 09:15:00,5.88144,5.88144,5.87977,5.87981,72000000.0
2006-09-18 09:20:00,5.88005,5.88184,5.87959,5.88184,74000000.0
2006-09-18 09:25:00,5.88168,5.88168,5.87967,5.87972,68000000.0
2006-09-18 09:30:00,5.87938,5.87961,5.87905,5.87918,69000000.0
2006-09-18 09:35:00,5.8791,5.87926,5.87815,5.87863,85000000.0
2006-09-18 09:40:00,5.8788,5.88011,5.87822,5.87822,74000000.0
2006-09-18 09:45:00,5.8782,5.8791,5.87703,5.87703,76000000.0
2006-09-18 09:50:00,5.87678,5.87941,5.87678,5.87893,74000000.0
2006-09-18 09:55:00,5.87942,5.88028,5.87771,5.88028,68000000.0
2006-09-18 10:00:00,5.88096,5.88187,5.87998,5.87998,75000000.0
2006-09-18 10:05:00,5.87991,5.88101,5.87991,5.88082,50000000.0
2006-09-18 10:10:00,5.88081,5.88404,5.88081,5.88354,70000000.0
2006-09-18 10:15:00,5.88371,5.88492,5.88371,5.88424,74000000.0
2006-09-18 10:20:00,5.88391,5.88466,5.8825,5.88343,60000000.0
2006-09-18 10:25:00,5.88315,5.88441,5.88311,5.88407,60000000.0
2006-09-18 10:30:00,5.88418,5.8845,5.88358,5.8837,57000000.0
2006-09-18 10:35:00,5.88377,5.88387,5.88199,5.88215,72000000.0
2006-09-18 10:40:00,5.88212,5.88226,5.88154,5.88192,62000000.0
2006-09-18 10:45:00,5.88205,5.88404,5.88193,5.8834,55000000.0
2006-09-18 10:50:00,5.88344,5.88459,5.88344,5.88396,72000000.0
2006-09-18 10:55:00,5.88394,5.88462,5.88322,5.88462,49000000.0
2006-09-18 11:00:00,5.88459,5.88548,5.88411,5.88496,61000000.0
2006-09-18 11:05:00,5.88513,5.88599,5.88454,5.88599,71000000.0
2006-09-18 11:10:00,5.88609,5.88984,5.88609,5.88928,67000000.0
2006-09-18 11:15:00,5.88886,5.89038,5.88877,5.88967,63000000.0
2006-09-18 11:20:00,5.88931,5.88979,5.88766,5.8891,76000000.0
2006-09-18 11:25:00,5.88886,5.8905,5.88853,5.88935,64000000.0
2006-09-18 11:30:00,5.8893,5.88977,5.88906,5.8893,74000000.0
2006-09-18 11:35:00,5.88898,5.88967,5.88641,5.88809,60000000.0
2006-09-18 11:40:00,5.88781,5.88913,5.88678,5.88753,64000000.0
2006-09-18 11:45:00,5.88767,5.89051,5.88767,5.88973,62000000.0
2006-09-18 11:50:00,5.88867,5.88934,5.88701,5.88855,68000000.0
2006-09-18 11:55:00,5.8886,5.88998,5.88793,5.88934,52000000.0
2006-09-18 12:00:00,5.88913,5.88931,5.88721,5.88763,63000000.0
2006-09-18 12:05:00,5.88794,5.88852,5.8862,5.88836,61000000.0
2006-09-18 12:10:00,5.8883,5.88945,5.88756,5.88768,63000000.0
2006-09-18 12:15:00,5.88686,5.88809,5.88493,5.8856,56000000.0
2006-09-18 12:20:00,5.88538,5.88707,5.88476,5.8868,70000000.0
2006-09-18 12:25:00,5.88693,5.8875,5.88549,5.88744,57000000.0
2006-09-18 12:30:00,5.88751,5.88791,5.88541,5.88791,61000000.0
2006-09-18 12:35:00,5.88743,5.8878,5.88569,5.88624,64000000.0
2006-09-18 12:40:00,5.88667,5.88886,5.88584,5.88841,70000000.0
2006-09-18 12:45:00,5.8869,5.88843,5.88532,5.88623,65000000.0
2006-09-18 12:50:00,5.88614,5.88923,5.88583,5.88923,66000000.0
2006-09-18 12:55:00,5.88836,5.89089,5.88762,5.88762,62000000.0
2006-09-18 13:00:00,5.88764,5.8902,5.88557,5.88947,81000000.0
2006-09-18 13:05:00,5.88945,5.89018,5.8874,5.88954,77000000.0
2006-09-18 13:10:00,5.89006,5.89098,5.88811,5.89079,79000000.0
2006-09-18 13:15:00,5.88932,5.89189,5.88932,5.89006,63000000.0
2006-09-18 13:20:00,5.88993,5.89156,5.88876,5.89094,78000000.0
2006-09-18 13:25:00,5.89127,5.89127,5.88943,5.89103,62000000.0
2006-09-18 13:30:00,5.8902,5.89078,5.88699,5.89038,55000000.0
2006-09-18 13:35:00,5.89024,5.89065,5.88721,5.8893,65000000.0
2006-09-18 13:40:00,5.88957,5.8899,5.88579,5.88751,55000000.0
2006-09-18 13:45:00,5.8878,5.88862,5.88503,5.8867,64000000.0
2006-09-18 13:50:00,5.88723,5.88878,5.88586,5.88721,58000000.0
2006-09-18 13:55:00,5.88664,5.88913,5.88408,5.88412,59000000.0
2006-09-18 14:00:00,5.88428,5.88632,5.88405,5.88587,72000000.0
2006-09-18 14:05:00,5.88583,5.88687,5.88353,5.8851,60000000.0
2006-09-18 14:10:00,5.88449,5.88575,5.88319,5.88396,56000000.0
2006-09-18 14:15:00,5.88396,5.887,5.88345,5.88488,76000000.0
2006-09-18 14:20:00,5.88518,5.88548,5.88261,5.88512,52000000.0
2006-09-18 14:25:00,5.88534,5.88663,5.8846,5.88522,65000000.0
2006-09-18 14:30:00,5.88451,5.88495,5.88277,5.88408,60000000.0
2006-09-18 14:35:00,5.88371,5.88507,5.88227,5.88334,63000000.0
2006-09-18 14:40:00,5.88326,5.88503,5.88184,5.88395,77000000.0
2006-09-18 14:45:00,5.88389,5.88487,5.88276,5.88371,56000000.0
2006-09-18 14:50:00,5.88242,5.88493,5.88195,5.88267,60000000.0
2006-09-18 14:55:00,5.88244,5.88807,5.88243,5.88392,71000000.0
2006-09-18 15:00:00,5.88272,5.88272,5.87387,5.87592,76000000.0
2006-09-18 15:05:00,5.87643,5.88107,5.87549,5.87922,68000000.0
2006-09-18 15:10:00,5.8789,5.88201,5.87802,5.88128,61000000.0
2006-09-18 15:15:00,5.88039,5.88454,5.88039,5.88328,68000000.0
2006-09-18 15:20:00,5.88395,5.88806,5.88248,5.88538,59000000.0
2006-09-18 15:25:00,5.88689,5.88716,5.88399,5.88427,71000000.0
2006-09-18 15:30:00,5.88537,5.8859,5.88314,5.8833,68000000.0
2006-09-18 15:35:00,5.883,5.88326,5.87963,5.88253,52000000.0
2006-09-18 15:40:00,5.88377,5.88493,5.88206,5.88389,62000000.0
2006-09-18 15:45:00,5.8843,5.88528,5.88227,5.88396,81000000.0
2006-09-18 15:50:00,5.88405,5.88487,5.88233,5.88328,75000000.0
2006-09-18 15:55:00,5.88325,5.88325,5.87906,5.88083,74000000.0
2006-09-18 16:00:00,5.88092,5.88092,5.87787,5.88011,61000000.0
2006-09-18 16:05:00,5.87946,5.88027,5.87686,5.87771,70000000.0
2006-09-18 16:10:00,5.87725,5.87862,5.87606,5.87793,64000000.0
2006-09-18 16:15:00,5.87864,5.87975,5.87717,5.87894,66000000.0
2006-09-18 16:20:00,5.87914,5.88097,5.87642,5.87642,65000000.0
2006-09-18 16:25:00,5.87716,5.87889,5.87575,5.87652,51000000.0
2006-09-18 16:30:00,5.87652,5.87885,5.87511,5.87804,53000000.0
2006-09-18 16:35:00,5.878,5.88026,5.87632,5.87748,78000000.0
2006-09-18 16:40:00,5.87753,5.87916,5.87543,5.87914,86000000.0
2006-09-18 16:45:00,5.87826,5.87971,5.87623,5.8774,59000000.0
2006-09-18 16:50:00,5.87709,5.87815,5.87419,5.8748,66000000.0
2006-09-18 16:55:00,5.87441,5.87639,5.87211,5.87428,52000000.0
2006-09-18 17:00:00,5.87578,5.87716,5.87428,5.87706,62000000.0
2006-09-18 17:05:00,5.87623,5.8773,5.87413,5.87655,73000000.0
2006-09-18 17:10:00,5.87548,5.87993,5.87546,5.87835,57000000.0
2006-09-18 17:15:00,5.87875,5.88212,5.87824,5.87955,71000000.0
2006-09-18 17:20:00,5.87935,5.88061,5.87822,5.87822,55000000.0
2006-09-18 17:25:00,5.87846,5.88259,5.87846,5.87958,62000000.0
2006-09-18 17:30:00,5.8807,5.88088,5.8779,5.8791,63000000.0
2006-09-18 17:35:00,5.87886,5.88077,5.87807,5.87934,64000000.0
2006-09-18 17:40:00,5.87852,5.87989,5.87758,5.8789,76000000.0
2006-09-18 17:45:00,5.87879,5.88113,5.87859,5.88014,60000000.0
2006-09-18 17:50:00,5.88058,5.88206,5.8783,5.88093,86000000.0
2006-09-18 17:55:00,5.88196,5.88336,5.88082,5.88224,66000000.0
2006-09-18 18:00:00,5.88233,5.88233,5.87862,5.87949,72000000.0
2006-09-18 18:05:00,5.88017,5.88017,5.87782,5.87846,73000000.0
2006-09-18 18:10:00,5.88376,5.88376,5.87817,5.88035,58000000.0
2006-09-18 18:15:00,5.88015,5.88033,5.87595,5.87708,61000000.0
2006-09-18 18:20:00,5.8775,5.87969,5.87587,5.87943,63000000.0
2006-09-18 18:25:00,5.8782,5.87946,5.87719,5.87794,67000000.0
2006-09-18 18:30:00,5.87779,5.87813,5.87578,5.87705,65000000.0
2006-09-18 18:35:00,5.8784,5.88262,5.87623,5.87702,76000000.0
2006-09-18 18:40:00,5.87662,5.87784,5.8749,5.87519,67000000.0
2006-09-18 18:45:00,5.87501,5.87685,5.87276,5.874,66000000.0
2006-09-18 18:50:00,5.87439,5.87608,5.87403,5.87559,63000000.0
2006-09-18 18:55:00,5.87553,5.87567,5.87128,5.8724,71000000.0
2006-09-18 19:00:00,5.87327,5.87493,5.87211,5.87361,70000000.0
2006-09-18 19:05:00,5.87491,5.87513,5.87318,5.87357,76000000.0
2006-09-18 19:10:00,5.87517,5.87533,5.87345,5.87514,68000000.0
2006-09-18 19:15:00,5.87438,5.87587,5.8733,5.87587,61000000.0
2006-09-18 19:20:00,5.87461,5.87574,5.87384,5.87525,72000000.0
2006-09-18 19:25:00,5.87518,5.8753,5.87373,5.87426,62000000.0
2006-09-18 19:30:00,5.87485,5.87517,5.87373,5.87497,66000000.0
2006-09-18 19:35:00,5.87552,5.87726,5.8742,5.87726,63000000.0
2006-09-18 19:40:00,5.87746,5.87897,5.87616,5.87834,70000000.0
2006-09-18 19:45:00,5.87884,5.87911,5.87635,5.8769,70000000.0
2006-09-18 19:50:00,5.87574,5.87746,5.87533,5.87633,71000000.0
2006-09-18 19:55:00,5.87477,5.87694,5.87469,5.87565,68000000.0
2006-09-18 20:00:00,5.87535,5.87748,5.87478,5.87492,67000000.0
2006-09-18 20:05:00,5.87492,5.87587,5.87296,5.87296,65000000.0
2006-09-18 20:10:00,5.87354,5.87454,5.8691,5.86943,66000000.0
2006-09-18 20:15:00,5.86981,5.8711,5.8685,5.86885,64000000.0
2006-09-18 20:20:00,5.86906,5.87233,5.86906,5.87165,65000000.0
2006-09-18 20:25:00,5.87157,5.87255,5.86992,5.86995,63000000.0
2006-09-18 20:30:00,5.86999,5.87109,5.86864,5.86864,59000000.0
2006-09-18 20:35:00,5.86875,5.87043,5.86783,5.86872,70000000.0
2006-09-18 20:40:00,5.86863,5.87032,5.86796,5.86856,89000000.0
2006-09-18 20:45:00,5.86857,5.87017,5.86594,5.86712,67000000.0
2006-09-18 20:50:00,5.868,5.86938,5.86737,5.86915,62000000.0
2006-09-18 20:55:00,5.86901,5.86991,5.8674,5.8674,65000000.0
2006-09-18 21:00:00,5.86885,5.86939,5.86602,5.86718,72000000.0
2006-09-18 21:05:00,5.86752,5.86896,5.86662,5.86709,66000000.0
2006-09-18 21:10:00,5.86688,5.86876,5.866,5.866,62000000.0
2006-09-18 21:15:00,5.86599,5.8675,5.86536,5.86564,68000000.0
2006-09-18 21:20:00,5.86512,5.86632,5.86394,5.865,52000000.0
2006-09-18 21:25:00,5.86524,5.86627,5.86362,5.86362,58000000.0
2006-09-18 21:30:00,5.86483,5.86645,5.86432,5.86446,59000000.0
2006-09-18 21:35:00,5.86458,5.86664,5.86457,5.8664,88000000.0
2006-09-18 21:40:00,5.86641,5.86684,5.86439,5.86578,65000000.0
2006-09-18 21:45:00,5.86618,5.86699,5.86425,5.86426,62000000.0
2006-09-18 21:50:00,5.86429,5.86774,5.86395,5.86624,62000000.0
2006-09-18 21:55:00,5.86658,5.86828,5.86594,5.86695,72000000.0
2006-09-18 22:00:00,5.86679,5.86843,5.86606,5.86606,79000000.0
2006-09-18 22:05:00,5.86564,5.86753,5.86538,5.86549,67000000.0
2006-09-18 22:10:00,5.86589,5.86803,5.86584,5.86675,64000000.0
2006-09-18 22:15:00,5.86654,5.8676,5.86545,5.86655,69000000.0
2006-09-18 22:20:00,5.86608,5.86694,5.86443,5.86618,69000000.0
2006-09-18 22:25:00,5.86599,5.86625,5.86405,5.86405,63000000.0
2006-09-18 22:30:00,5.86442,5.86558,5.86382,5.86469,60000000.0
2006-09-18 22:35:00,5.86456,5.86535,5.86324,5.86333,56000000.0
2006-09-18 22:40:00,5.86348,5.86583,5.86318,5.8649,63000000.0
2006-09-18 22:45:00,5.86428,5.86699,5.86428,5.86619,68000000.0
2006-09-18 22:50:00,5.86595,5.86777,5.86574,5.86606,70000000.0
2006-09-18 22:55:00,5.86694,5.86733,5.8641,5.86652,64000000.0
2006-09-18 23:00:00,5.86706,5.86706,5.86526,5.86599,68000000.0
2006-09-18 23:05:00,5.86644,5.86821,5.86606,5.86688,60000000.0
2006-09-18 23:10:00,5.86735,5.86761,5.86562,5.86662,66000000.0
2006-09-18 23:15:00,5.86685,5.86758,5.86539,5.86613,65000000.0
2006-09-18 23:20:00,5.86619,5.86793,5.86588,5.86628,66000000.0
2006-09-18 23:25:00,5.8662,5.86921,5.86561,5.86904,64000000.0
2006-09-18 23:30:00,5.86846,5.86862,5.86658,5.86753,72000000.0
2006-09-18 23:35:00,5.86674,5.86773,5.86624,5.86684,62000000.0
2006-09-18 23:40:00,5.86661,5.8681,5.86597,5.86735,80000000.0
2006-09-18 23:45:00,5.8668,5.86823,5.86587,5.86605,76000000.0
2006-09-18 23:50:00,5.866,5.87092,5.866,5.86742,67000000.0
2006-09-18 23:55:00,5.86754,5.86848,5.86598,5.86649,76000000.0
2006-09-19 00:00:00,5.86718,5.8684,5.86544,5.86789,70000000.0
2006-09-19 00:05:00,5.86721,5.86774,5.86543,5.86666,62000000.0
2006-09-19 00:10:00,5.86713,5.86893,5.86525,5.86562,63000000.0
2006-09-19 00:15:00,5.86563,5.86765,5.86539,5.86539,65000000.0
2006-09-19 00:20:00,5.86563,5.86618,5.86515,5.86537,60000000.0
2006-09-19 00:25:00,5.86525,5.86759,5.86521,5.86636,66000000.0
2006-09-19 00:30:00,5.86647,5.86806,5.86617,5.86734,64000000.0
2006-09-19 00:35:00,5.86684,5.86763,5.86611,5.86641,80000000.0
2006-09-19 00:40:00,5.86684,5.8674,5.86447,5.86508,61000000.0
2006-09-19 00:45:00,5.86568,5.86607,5.86417,5.86514,63000000.0
2006-09-19 00:50:00,5.86526,5.8655,5.86426,5.86457,60000000.0
2006-09-19 00:55:00,5.86478,5.8665,5.86413,5.86514,66000000.0
2006-09-19 01:00:00,5.86563,5.86634,5.86284,5.8639,63000000.0
2006-09-19 01:05:00,5.86452,5.86533,5.86281,5.86406,70000000.0
2006-09-19 01:10:00,5.86384,5.86538,5.86352,5.86413,55000000.0
2006-09-19 01:15:00,5.86382,5.86554,5.86342,5.86488,63000000.0
2006-09-19 01:20:00,5.86525,5.86656,5.86384,5.86579,59000000.0
2006-09-19 01:25:00,5.86624,5.86742,5.86526,5.86653,70000000.0
2006-09-19 01:30:00,5.86679,5.86767,5.8652,5.86582,68000000.0
2006-09-19 01:35:00,5.86565,5.86774,5.86492,5.86761,71000000.0
2006-09-19 01:40:00,5.86643,5.8674,5.86502,5.86502,72000000.0
2006-09-19 01:45:00,5.86521,5.86628,5.8644,5.86559,68000000.0
2006-09-19 01:50:00,5.86448,5.86754,5.86441,5.86541,67000000.0
2006-09-19 01:55:00,5.86518,5.86602,5.86399,5.8643,61000000.0
2006-09-19 02:00:00,5.86534,5.86535,5.86288,5.86385,69000000.0
2006-09-19 02:05:00,5.86433,5.86547,5.86369,5.8639,73000000.0
2006-09-19 02:10:00,5.86336,5.8653,5.86336,5.86351,74000000.0
2006-09-19 02:15:00,5.86386,5.86574,5.86322,5.86322,70000000.0
2006-09-19 02:20:00,5.86347,5.86489,5.86282,5.86282,74000000.0
2006-09-19 02:25:00,5.86269,5.8644,5.86202,5.86251,59000000.0
2006-09-19 02:30:00,5.8627,5.86346,5.86132,5.86283,64000000.0
2006-09-19 02:35:00,5.86261,5.86449,5.86133,5.86238,71000000.0
2006-09-19 02:40:00,5.86257,5.86371,5.86106,5.8613,69000000.0
2006-09-19 02:45:00,5.8611,5.86281,5.86072,5.86239,69000000.0
2006-09-19 02:50:00,5.86246,5.8657,5.86189,5.86296,66000000.0
2006-09-19 02:55:00,5.8633,5.86439,5.86129,5.86132,65000000.0
2006-09-19 03:00:00,5.86086,5.8626,5.86015,5.86015,67000000.0
2006-09-19 03:05:00,5.86051,5.86359,5.86051,5.86268,68000000.0
2006-09-19 03:10:00,5.86255,5.86356,5.86182,5.86325,80000000.0
2006-09-19 03:15:00,5.86317,5.86374,5.8609,5.86162,50000000.0
2006-09-19 03:20:00,5.86195,5.86305,5.86122,5.86125,62000000.0
2006-09-19 03:25:00,5.86215,5.86267,5.86045,5.86067,71000000.0
2006-09-19 03:30:00,5.86076,5.86206,5.85992,5.86068,68000000.0
2006-09-19 03:35:00,5.86096,5.86209,5.86005,5.86073,60000000.0
2006-09-19 03:40:00,5.86052,5.86237,5.85994,5.86102,82000000.0
2006-09-19 03:45:00,5.86135,5.8626,5.86008,5.8605,53000000.0
2006-09-19 03:50:00,5.86011,5.86177,5.85991,5.86019,74000000.0
2006-09-19 03:55:00,5.85986,5.86174,5.85964,5.86043,63000000.0
2006-09-19 04:00:00,5.86003,5.86164,5.85881,5.86123,70000000.0
2006-09-19 04:05:00,5.86061,5.86146,5.85939,5.86145,66000000.0
2006-09-19 04:10:00,5.86043,5.86124,5.85958,5.85973,77000000.0
2006-09-19 04:15:00,5.85978,5.8611,5.85956,5.8602,57000000.0
2006-09-19 04:20:00,5.86043,5.86108,5.85888,5.85956,62000000.0
2006-09-19 04:25:00,5.85923,5.85982,5.8578,5.85882,53000000.0
2006-09-19 04:30:00,5.85923,5.85983,5.85676,5.8576,66000000.0
2006-09-19 04:35:00,5.8581,5.85878,5.85661,5.85801,64000000.0
2006-09-19 04:40:00,5.85803,5.85871,5.85659,5.85749,54000000.0
2006-09-19 04:45:00,5.85725,5.85856,5.85644,5.85765,63000000.0
2006-09-19 04:50:00,5.85752,5.85827,5.85639,5.85804,71000000.0
2006-09-19 04:55:00,5.85839,5.85851,5.85549,5.85691,65000000.0
2006-09-19 05:00:00,5.85698,5.85856,5.85667,5.85848,62000000.0
2006-09-19 05:05:00,5.85871,5.85893,5.85676,5.85705,72000000.0
2006-09-19 05:10:00,5.85736,5.85816,5.85647,5.85715,59000000.0
2006-09-19 05:15:00,5.85704,5.85944,5.85667,5.85889,67000000.0
2006-09-19 05:20:00,5.85873,5.85972,5.85767,5.85794,79000000.0
2006-09-19 05:25:00,5.85758,5.85956,5.85703,5.85823,66000000.0
2006-09-19 05:30:00,5.85821,5.85998,5.8581,5.85989,76000000.0
2006-09-19 05:35:00,5.85979,5.86027,5.85857,5.85857,78000000.0
2006-09-19 05:40:00,5.85827,5.86008,5.85802,5.85926,61000000.0
2006-09-19 05:45:00,5.85947,5.86047,5.85853,5.85937,77000000.0
2006-09-19 05:50:00,5.85959,5.86107,5.85831,5.85877,62000000.0
2006-09-19 05:55:00,5.85962,5.85978,5.85777,5.8591,70000000.0
2006-09-19 06:00:00,5.85961,5.86091,5.85873,5.8601,77000000.0
2006-09-19 06:05:00,5.86098,5.86411,5.86053,5.86318,81000000.0
2006-09-19 06:10:00,5.86325,5.86482,5.86238,5.86453,73000000.0
2006-09-19 06:15:00,5.86436,5.86471,5.86267,5.86413,69000000.0
2006-09-19 06:20:00,5.86342,5.8654,5.86277,5.86387,68000000.0
2006-09-19 06:25:00,5.86364,5.86413,5.86249,5.86278,71000000.0
2006-09-19 06:30:00,5.86315,5.86509,5.86255,5.86491,58000000.0
2006-09-19 06:35:00,5.86478,5.86501,5.86112,5.86147,72000000.0
2006-09-19 06:40:00,5.86167,5.86336,5.86066,5.86194,71000000.0
2006-09-19 06:45:00,5.862,5.86278,5.86043,5.86152,69000000.0
2006-09-19 06:50:00,5.86123,5.86243,5.86045,5.86123,56000000.0
2006-09-19 06:55:00,5.86115,5.86336,5.86086,5.86214,64000000.0
2006-09-19 07:00:00,5.86186,5.86335,5.86037,5.86054,58000000.0
2006-09-19 07:05:00,5.86042,5.86262,5.86004,5.86122,59000000.0
2006-09-19 07:10:00,5.86153,5.86217,5.85968,5.86008,82000000.0
2006-09-19 07:15:00,5.86019,5.86203,5.85986,5.86174,80000000.0
2006-09-19 07:20:00,5.86228,5.86262,5.85987,5.86226,76000000.0
2006-09-19 07:25:00,5.86136,5.86199,5.85912,5.85952,78000000.0
2006-09-19 07:30:00,5.85907,5.86161,5.85881,5.86039,61000000.0
2006-09-19 07:35:00,5.86026,5.86553,5.86026,5.86371,63000000.0
2006-09-19 07:40:00,5.86328,5.8645,5.86254,5.86432,55000000.0
2006-09-19 07:45:00,5.86439,5.86567,5.8635,5.8635,59000000.0
2006-09-19 07:50:00,5.86473,5.86557,5.86211,5.86343,67000000.0
2006-09-19 07:55:00,5.86379,5.86459,5.86284,5.86284,62000000.0
2006-09-19 08:00:00,5.86317,5.86505,5.86247,5.86309,65000000.0
2006-09-19 08:05:00,5.86356,5.86466,5.86192,5.86284,73000000.0
2006-09-19 08:10:00,5.86286,5.86619,5.86225,5.86364,58000000.0
2006-09-19 08:15:00,5.86362,5.86509,5.86243,5.86433,59000000.0
2006-09-19 08:20:00,5.86443,5.86585,5.86325,5.86485,64000000.0
2006-09-19 08:25:00,5.86491,5.86788,5.86388,5.86645,56000000.0
2006-09-19 08:30:00,5.8681,5.8686,5.86574,5.86679,62000000.0
2006-09-19 08:35:00,5.8674,5.86743,5.8638,5.86605,56000000.0
2006-09-19 08:40:00,5.86566,5.86695,5.8641,5.86462,58000000.0
2006-09-19 08:45:00,5.86293,5.868,5.86257,5.86729,76000000.0
2006-09-19 08:50:00,5.8672,5.86756,5.86416,5.86416,81000000.0
2006-09-19 08:55:00,5.86526,5.86698,5.86418,5.86534,70000000.0
2006-09-19 09:00:00,5.86378,5.86717,5.86378,5.8651,62000000.0
2006-09-19 09:05:00,5.86572,5.86753,5.86544,5.86737,66000000.0
2006-09-19 09:10:00,5.86784,5.87049,5.86738,5.86879,67000000.0
2006-09-19 09:15:00,5.87036,5.87057,5.86799,5.8693,72000000.0
2006-09-19 09:20:00,5.86917,5.87271,5.86794,5.87209,74000000.0
2006-09-19 09:25:00,5.87176,5.87259,5.86989,5.87108,68000000.0
2006-09-19 09:30:00,5.87111,5.87175,5.8693,5.87077,69000000.0
2006-09-19 09:35:00,5.87084,5.87301,5.86951,5.87199,85000000.0
2006-09-19 09:40:00,5.8731,5.87524,5.87159,5.87271,74000000.0
2006-09-19 09:45:00,5.87375,5.87738,5.87264,5.87561,76000000.0
2006-09-19 09:50:00,5.87592,5.87901,5.87436,5.87901,74000000.0
2006-09-19 09:55:00,5.87886,5.87911,5.87607,5.87693,68000000.0
2006-09-19 10:00:00,5.87641,5.88219,5.87617,5.88132,75000000.0
2006-09-19 10:05:00,5.88209,5.88211,5.88009,5.88157,50000000.0
2006-09-19 10:10:00,5.88131,5.88502,5.8807,5.88502,70000000.0
2006-09-19 10:15:00,5.88399,5.88671,5.88339,5.88596,74000000.0
2006-09-19 10:20:00,5.88587,5.88587,5.88148,5.88183,60000000.0
2006-09-19 10:25:00,5.88199,5.88259,5.88029,5.88081,60000000.0
2006-09-19 10:30:00,5.88069,5.88216,5.87935,5.88097,57000000.0
2006-09-19 10:35:00,5.88155,5.88312,5.88063,5.88209,72000000.0
2006-09-19 10:40:00,5.88176,5.88405,5.88097,5.88186,62000000.0
2006-09-19 10:45:00,5.88231,5.88384,5.88084,5.8817,55000000.0
2006-09-19 10:50:00,5.88183,5.88278,5.87999,5.88081,72000000.0
2006-09-19 10:55:00,5.88157,5.88272,5.87924,5.8818,49000000.0
2006-09-19 11:00:00,5.88158,5.88922,5.88158,5.88612,61000000.0
2006-09-19 11:05:00,5.88537,5.88618,5.88168,5.8825,71000000.0
2006-09-19 11:10:00,5.8821,5.88306,5.88117,5.88224,67000000.0
2006-09-19 11:15:00,5.88304,5.88549,5.88189,5.88509,63000000.0
2006-09-19 11:20:00,5.88522,5.88606,5.88379,5.88548,76000000.0
2006-09-19 11:25:00,5.88521,5.88598,5.88419,5.88507,64000000.0
2006-09-19 11:30:00,5.88582,5.88895,5.88479,5.88481,74000000.0
2006-09-19 11:35:00,5.88464,5.88732,5.8843,5.8865,60000000.0
2006-09-19 11:40:00,5.88671,5.88965,5.88616,5.88934,64000000.0
2006-09-19 11:45:00,5.8895,5.89106,5.88837,5.88964,62000000.0
2006-09-19 11:50:00,5.88867,5.88976,5.88689,5.88877,68000000.0
2006-09-19 11:55:00,5.88838,5.89093,5.88745,5.89034,52000000.0
2006-09-19 12:00:00,5.89119,5.89176,5.88864,5.8899,63000000.0
2006-09-19 12:05:00,5.8898,5.88991,5.88655,5.88815,61000000.0
2006-09-19 12:10:00,5.88754,5.88819,5.88617,5.88782,63000000.0
2006-09-19 12:15:00,5.88777,5.88863,5.88645,5.8878,56000000.0
2006-09-19 12:20:00,5.88712,5.88768,5.88516,5.8875,70000000.0
2006-09-19 12:25:00,5.88765,5.88783,5.88535,5.88545,57000000.0
2006-09-19 12:30:00,5.88592,5.88857,5.88592,5.88623,61000000.0
2006-09-19 12:35:00,5.88725,5.88822,5.88607,5.88694,64000000.0
2006-09-19 12:40:00,5.88683,5.88868,5.88593,5.88839,70000000.0
2006-09-19 12:45:00,5.88861,5.88994,5.88742,5.88902,65000000.0
2006-09-19 12:50:00,5.88928,5.89024,5.88762,5.8892,66000000.0
2006-09-19 12:55:00,5.88956,5.89009,5.88775,5.88812,62000000.0
2006-09-19 13:00:00,5.88783,5.88843,5.88576,5.88675,81000000.0
2006-09-19 13:05:00,5.88598,5.88743,5.8844,5.88473,77000000.0
2006-09-19 13:10:00,5.88499,5.88652,5.884,5.88586,79000000.0
2006-09-19 13:15:00,5.88703,5.8892,5.88433,5.88458,63000000.0
2006-09-19 13:20:00,5.88419,5.88744,5.88395,5.88675,78000000.0
2006-09-19 13:25:00,5.88624,5.88787,5.88489,5.88674,62000000.0
2006-09-19 13:30:00,5.88607,5.88826,5.88582,5.886,55000000.0
2006-09-19 13:35:00,5.8869,5.88726,5.88515,5.88573,65000000.0
2006-09-19 13:40:00,5.88627,5.88705,5.88513,5.88665,55000000.0
2006-09-19 13:45:00,5.8876,5.8882,5.88526,5.88663,64000000.0
2006-09-19 13:50:00,5.88549,5.88765,5.8842,5.88701,58000000.0
2006-09-19 13:55:00,5.88683,5.88788,5.88538,5.88557,59000000.0
2006-09-19 14:00:00,5.88616,5.88784,5.8849,5.88744,72000000.0
2006-09-19 14:05:00,5.88781,5.89047,5.8861,5.88955,60000000.0
2006-09-19 14:10:00,5.88909,5.89142,5.88909,5.89057,56000000.0
2006-09-19 14:15:00,5.89057,5.89088,5.88822,5.89067,76000000.0
2006-09-19 14:20:00,5.8909,5.89127,5.88867,5.88867,52000000.0
2006-09-19 14:25:00,5.88948,5.88948,5.88452,5.88634,65000000.0
2006-09-19 14:30:00,5.88586,5.88586,5.87401,5.87711,60000000.0
2006-09-19 14:35:00,5.87731,5.88132,5.87645,5.88054,63000000.0
2006-09-19 14:40:00,5.87999,5.88088,5.87283,5.87384,77000000.0
2006-09-19 14:45:00,5.87266,5.87569,5.87249,5.8728,56000000.0
2006-09-19 14:50:00,5.8721,5.87423,5.86705,5.86911,60000000.0
2006-09-19 14:55:00,5.868,5.86918,5.86565,5.86766,71000000.0
2006-09-19 15:00:00,5.86869,5.86957,5.86653,5.86903,76000000.0
2006-09-19 15:05:00,5.86815,5.86946,5.86677,5.86805,68000000.0
2006-09-19 15:10:00,5.86846,5.86846,5.86165,5.86402,61000000.0
2006-09-19 15:15:00,5.86403,5.86926,5.86372,5.86727,68000000.0
2006-09-19 15:20:00,5.86729,5.86905,5.86636,5.86868,59000000.0
2006-09-19 15:25:00,5.86885,5.87074,5.86705,5.86847,71000000.0
2006-09-19 15:30:00,5.8675,5.86961,5.86649,5.86937,68000000.0
2006-09-19 15:35:00,5.86868,5.86981,5.86753,5.86797,52000000.0
2006-09-19 15:40:00,5.86795,5.86802,5.86563,5.86571,62000000.0
2006-09-19 15:45:00,5.86676,5.86676,5.86361,5.86516,81000000.0
2006-09-19 15:50:00,5.86585,5.86599,5.86273,5.86374,75000000.0
2006-09-19 15:55:00,5.86347,5.86569,5.86269,5.86397,74000000.0
2006-09-19 16:00:00,5.86462,5.86529,5.86195,5.86296,61000000.0
2006-09-19 16:05:00,5.86264,5.86565,5.86095,5.86479,70000000.0
2006-09-19 16:10:00,5.86522,5.86526,5.86318,5.86454,64000000.0
2006-09-19 16:15:00,5.86429,5.86848,5.86344,5.86706,66000000.0
2006-09-19 16:20:00,5.86556,5.86733,5.8637,5.8641,65000000.0
2006-09-19 16:25:00,5.86403,5.86752,5.86371,5.86649,51000000.0
2006-09-19 16:30:00,5.86601,5.86755,5.86578,5.86696,53000000.0
2006-09-19 16:35:00,5.86653,5.86685,5.86434,5.86551,78000000.0
2006-09-19 16:40:00,5.86546,5.86671,5.86342,5.86415,86000000.0
2006-09-19 16:45:00,5.86517,5.866,5.86281,5.86471,59000000.0
2006-09-19 16:50:00,5.86429,5.86433,5.86104,5.86282,66000000.0
2006-09-19 16:55:00,5.86258,5.868,5.86194,5.86765,52000000.0
2006-09-19 17:00:00,5.86827,5.87305,5.86625,5.87291,62000000.0
2006-09-19 17:05:00,5.87317,5.87658,5.8721,5.87649,73000000.0
2006-09-19 17:10:00,5.87739,5.87739,5.87285,5.87538,57000000.0
2006-09-19 17:15:00,5.87471,5.87782,5.87325,5.87706,71000000.0
2006-09-19 17:20:00,5.87676,5.88173,5.87655,5.87836,55000000.0
2006-09-19 17:25:00,5.87802,5.87903,5.87538,5.87794,62000000.0
2006-09-19 17:30:00,5.87696,5.88001,5.8761,5.87858,63000000.0
2006-09-19 17:35:00,5.87818,5.87902,5.87544,5.87657,64000000.0
2006-09-19 17:40:00,5.87719,5.88241,5.87668,5.87668,76000000.0
2006-09-19 17:45:00,5.87593,5.87848,5.87541,5.87824,60000000.0
2006-09-19 17:50:00,5.87824,5.87907,5.87612,5.87828,86000000.0
2006-09-19 17:55:00,5.87672,5.87859,5.87638,5.87776,66000000.0
2006-09-19 18:00:00,5.87779,5.88087,5.87649,5.88076,72000000.0
2006-09-19 18:05:00,5.88281,5.88281,5.87877,5.88034,73000000.0
2006-09-19 18:10:00,5.87957,5.88259,5.87903,5.87954,58000000.0
2006-09-19 18:15:00,5.87973,5.88045,5.87872,5.88045,61000000.0
2006-09-19 18:20:00,5.88089,5.88137,5.8788,5.8788,63000000.0
2006-09-19 18:25:00,5.87895,5.88056,5.87836,5.87972,67000000.0
2006-09-19 18:30:00,5.88034,5.88245,5.8801,5.88128,65000000.0
2006-09-19 18:35:00,5.88183,5.88183,5.87903,5.88145,76000000.0
2006-09-19 18:40:00,5.88158,5.88199,5.87983,5.88184,67000000.0
2006-09-19 18:45:00,5.88172,5.882,5.88012,5.88145,66000000.0
2006-09-19 18:50:00,5.88172,5.88453,5.88028,5.88323,63000000.0
2006-09-19 18:55:00,5.88221,5.88602,5.88127,5.88602,71000000.0
2006-09-19 19:00:00,5.88633,5.88645,5.8839,5.88501,70000000.0
2006-09-19 19:05:00,5.88516,5.88701,5.88388,5.88571,76000000.0
2006-09-19 19:10:00,5.88755,5.8876,5.88484,5.88539,68000000.0
2006-09-19 19:15:00,5.88449,5.88574,5.88212,5.88362,61000000.0
2006-09-19 19:20:00,5.88359,5.8837,5.88143,5.88249,72000000.0
2006-09-19 19:25:00,5.88281,5.88329,5.88079,5.88132,62000000.0
2006-09-19 19:30:00,5.88133,5.88226,5.87903,5.87944,66000000.0
2006-09-19 19:35:00,5.88096,5.88149,5.8789,5.87973,63000000.0
2006-09-19 19:40:00,5.88003,5.88158,5.87977,5.88077,70000000.0
2006-09-19 19:45:00,5.88085,5.881,5.87908,5.87947,70000000.0
2006-09-19 19:50:00,5.87942,5.8815,5.87929,5.88021,71000000.0
2006-09-19 19:55:00,5.88013,5.88102,5.8789,5.8789,68000000.0
2006-09-19 20:00:00,5.8788,5.88056,5.87792,5.88004,67000000.0
2006-09-19 20:05:00,5.88058,5.88074,5.87774,5.87823,65000000.0
2006-09-19 20:10:00,5.87749,5.88001,5.87651,5.87796,66000000.0
2006-09-19 20:15:00,5.87827,5.8803,5.87542,5.88013,64000000.0
2006-09-19 20:20:00,5.87936,5.87991,5.87721,5.87991,65000000.0
2006-09-19 20:25:00,5.88002,5.88144,5.87605,5.87891,63000000.0
2006-09-19 20:30:00,5.87888,5.88041,5.87565,5.87939,59000000.0
2006-09-19 20:35:00,5.87933,5.88052,5.87816,5.87956,70000000.0
2006-09-19 20:40:00,5.88025,5.8805,5.87817,5.88024,89000000.0
2006-09-19 20:45:00,5.8807,5.88134,5.87739,5.87879,67000000.0
2006-09-19 20:50:00,5.87814,5.88119,5.87736,5.87907,62000000.0
2006-09-19 20:55:00,5.87899,5.88095,5.87827,5.87827,65000000.0
2006-09-19 21:00:00,5.87779,5.8799,5.87769,5.87855,72000000.0
2006-09-19 21:05:00,5.87747,5.87941,5.87734,5.87921,66000000.0
2006-09-19 21:10:00,5.87902,5.87979,5.8768,5.87793,62000000.0
2006-09-19 21:15:00,5.87781,5.87914,5.87691,5.87803,68000000.0
2006-09-19 21:20:00,5.87789,5.87888,5.87675,5.87707,52000000.0
2006-09-19 21:25:00,5.87814,5.87932,5.87713,5.87757,58000000.0
2006-09-19 21:30:00,5.8779,5.8796,5.87726,5.87726,59000000.0
2006-09-19 21:35:00,5.87691,5.88007,5.87679,5.87726,88000000.0
2006-09-19 21:40:00,5.87691,5.87974,5.87634,5.87796,65000000.0
2006-09-19 21:45:00,5.87731,5.87983,5.87731,5.87773,62000000.0
2006-09-19 21:50:00,5.87696,5.87977,5.8764,5.87862,62000000.0
2006-09-19 21:55:00,5.87869,5.87889,5.87668,5.87801,72000000.0
2006-09-19 22:00:00,5.87864,5.87963,5.87406,5.87503,79000000.0
2006-09-19 22:05:00,5.87467,5.87898,5.87018,5.878,67000000.0
2006-09-19 22:10:00,5.87751,5.8794,5.87737,5.87753,64000000.0
2006-09-19 22:15:00,5.87793,5.8788,5.87644,5.8783,69000000.0
2006-09-19 22:20:00,5.87837,5.87887,5.87727,5.87832,69000000.0
2006-09-19 22:25:00,5.87857,5.87982,5.87758,5.87916,63000000.0
2006-09-19 22:30:00,5.87885,5.87922,5.87725,5.87725,60000000.0
2006-09-19 22:35:00,5.87923,5.87924,5.87707,5.87774,56000000.0
2006-09-19 22:40:00,5.87752,5.87943,5.87713,5.8778,63000000.0
2006-09-19 22:45:00,5.87736,5.87905,5.87628,5.87645,68000000.0
2006-09-19 22:50:00,5.87621,5.87827,5.87584,5.87665,70000000.0
2006-09-19 22:55:00,5.87708,5.87919,5.87548,5.87907,64000000.0
2006-09-19 23:00:00,5.87881,5.88247,5.87784,5.87944,68000000.0
2006-09-19 23:05:00,5.87803,5.87905,5.87744,5.87905,60000000.0
2006-09-19 23:10:00,5.87876,5.87981,5.8773,5.87794,66000000.0
2006-09-19 23:15:00,5.87941,5.88334,5.87798,5.88334,65000000.0
2006-09-19 23:20:00,5.88301,5.88401,5.87848,5.88029,66000000.0
2006-09-19 23:25:00,5.88027,5.88361,5.87917,5.87944,64000000.0
2006-09-19 23:30:00,5.87932,5.88038,5.87756,5.8793,72000000.0
2006-09-19 23:35:00,5.87946,5.88023,5.87803,5.87984,62000000.0
2006-09-19 23:40:00,5.87988,5.88012,5.87819,5.8796,80000000.0
2006-09-19 23:45:00,5.87928,5.88193,5.87867,5.87995,76000000.0
2006-09-19 23:50:00,5.87945,5.88217,5.87945,5.88128,67000000.0
2006-09-19 23:55:00,5.88093,5.88228,5.88038,5.8809,76000000.0
2006-09-20 00:00:00,5.88079,5.88242,5.87963,5.87999,70000000.0
2006-09-20 00:05:00,5.88024,5.8817,5.87986,5.8803,62000000.0
2006-09-20 00:10:00,5.88052,5.88254,5.88032,5.88118,63000000.0
2006-09-20 00:15:00,5.88069,5.88251,5.88011,5.88072,65000000.0
2006-09-20 00:20:00,5.88071,5.88226,5.87975,5.87982,60000000.0
2006-09-20 00:25:00,5.88002,5.88148,5.87931,5.8794,66000000.0
2006-09-20 00:30:00,5.87938,5.88118,5.87899,5.87936,64000000.0
2006-09-20 00:35:00,5.87987,5.88071,5.8785,5.87977,80000000.0
2006-09-20 00:40:00,5.87999,5.8806,5.87886,5.8792,61000000.0
2006-09-20 00:45:00,5.87912,5.88015,5.87799,5.87885,63000000.0
2006-09-20 00:50:00,5.87896,5.88043,5.87818,5.87862,60000000.0
2006-09-20 00:55:00,5.87892,5.87976,5.87804,5.87851,66000000.0
2006-09-20 01:00:00,5.87908,5.88017,5.87844,5.87976,63000000.0
2006-09-20 01:05:00,5.87997,5.8804,5.8775,5.87861,70000000.0
2006-09-20 01:10:00,5.8789,5.8797,5.87792,5.87868,55000000.0
2006-09-20 01:15:00,5.87846,5.87918,5.87739,5.87851,63000000.0
2006-09-20 01:20:00,5.8789,5.87914,5.87703,5.87745,59000000.0
2006-09-20 01:25:00,5.87796,5.87998,5.87758,5.87934,70000000.0
2006-09-20 01:30:00,5.87988,5.88013,5.8783,5.87904,68000000.0
2006-09-20 01:35:00,5.87857,5.8804,5.87847,5.87848,71000000.0
2006-09-20 01:40:00,5.87825,5.87985,5.87785,5.87785,72000000.0
2006-09-20 01:45:00,5.87808,5.88025,5.87808,5.8786,68000000.0
2006-09-20 01:50:00,5.87845,5.87977,5.87789,5.87801,67000000.0
2006-09-20 01:55:00,5.87787,5.88014,5.87784,5.88014,61000000.0
2006-09-20 02:00:00,5.87927,5.8805,5.87794,5.87969,69000000.0
2006-09-20 02:05:00,5.87926,5.88163,5.87891,5.88073,73000000.0
2006-09-20 02:10:00,5.88045,5.8818,5.8792,5.88017,74000000.0
2006-09-20 02:15:00,5.88049,5.88121,5.8792,5.87931,70000000.0
2006-09-20 02:20:00,5.87935,5.87943,5.87902,5.87923,74000000.0
2006-09-20 02:25:00,5.87984,5.88022,5.87883,5.8792,59000000.0
2006-09-20 02:30:00,5.87929,5.87951,5.87904,5.87928,64000000.0
2006-09-20 02:35:00,5.87917,5.88107,5.87909,5.8803,71000000.0
2006-09-20 02:40:00,5.88026,5.88149,5.87948,5.88057,69000000.0
2006-09-20 02:45:00,5.88031,5.88225,5.87967,5.88097,69000000.0
2006-09-20 02:50:00,5.88081,5.88245,5.8786,5.8789,66000000.0
2006-09-20 02:55:00,5.88013,5.88075,5.87853,5.87917,65000000.0
2006-09-20 03:00:00,5.87832,5.88007,5.87802,5.8784,67000000.0
2006-09-20 03:05:00,5.87889,5.87998,5.87769,5.87795,68000000.0
2006-09-20 03:10:00,5.87787,5.87917,5.8771,5.87804,80000000.0
2006-09-20 03:15:00,5.87815,5.87934,5.87704,5.87758,50000000.0
2006-09-20 03:20:00,5.87707,5.87912,5.87684,5.87774,62000000.0
2006-09-20 03:25:00,5.87919,5.87998,5.87732,5.87732,71000000.0
2006-09-20 03:30:00,5.87775,5.87991,5.87745,5.87873,68000000.0
2006-09-20 03:35:00,5.87871,5.87973,5.87713,5.87766,60000000.0
2006-09-20 03:40:00,5.87776,5.87881,5.87716,5.87733,82000000.0
2006-09-20 03:45:00,5.87681,5.87929,5.87681,5.87786,53000000.0
2006-09-20 03:50:00,5.87804,5.87935,5.87723,5.87745,74000000.0
2006-09-20 03:55:00,5.877,5.87899,5.87684,5.87818,63000000.0
2006-09-20 04:00:00,5.87786,5.87968,5.87733,5.87968,70000000.0
2006-09-20 04:05:00,5.87845,5.87992,5.87793,5.87859,66000000.0
2006-09-20 04:10:00,5.87846,5.88003,5.87786,5.87921,77000000.0
2006-09-20 04:15:00,5.87855,5.87927,5.87755,5.87808,57000000.0
2006-09-20 04:20:00,5.87834,5.87983,5.87834,5.87878,62000000.0
2006-09-20 04:25:00,5.87885,5.87965,5.87736,5.87736,53000000.0
2006-09-20 04:30:00,5.87696,5.87977,5.87688,5.87761,66000000.0
2006-09-20 04:35:00,5.87789,5.87866,5.87704,5.87765,64000000.0
2006-09-20 04:40:00,5.8778,5.87927,5.87767,5.87861,54000000.0
2006-09-20 04:45:00,5.87854,5.87861,5.87818,5.87826,63000000.0
2006-09-20 04:50:00,5.87849,5.87951,5.87677,5.87795,71000000.0
2006-09-20 04:55:00,5.87725,5.87749,5.87717,5.87737,65000000.0
2006-09-20 05:00:00,5.87801,5.87889,5.87653,5.87653,62000000.0
2006-09-20 05:05:00,5.87706,5.87929,5.87706,5.87767,72000000.0
2006-09-20 05:10:00,5.87761,5.87772,5.87735,5.8777,59000000.0
2006-09-20 05:15:00,5.87817,5.87933,5.87803,5.87861,67000000.0
2006-09-20 05:20:00,5.87852,5.87871,5.87834,5.87857,79000000.0
2006-09-20 05:25:00,5.87845,5.87878,5.87835,5.87856,66000000.0
2006-09-20 05:30:00,5.87852,5.87963,5.87738,5.87764,76000000.0
2006-09-20 05:35:00,5.87746,5.87928,5.8774,5.87826,78000000.0
2006-09-20 05:40:00,5.87848,5.87935,5.87654,5.87654,61000000.0
2006-09-20 05:45:00,5.87722,5.87905,5.87662,5.8785,77000000.0
2006-09-20 05:50:00,5.87844,5.87916,5.87743,5.87743,62000000.0
2006-09-20 05:55:00,5.87756,5.87857,5.87737,5.87854,70000000.0
2006-09-20 06:00:00,5.87854,5.87951,5.87779,5.87796,77000000.0
2006-09-20 06:05:00,5.87896,5.87932,5.87721,5.87775,81000000.0
2006-09-20 06:10:00,5.87724,5.87918,5.87705,5.87811,73000000.0
2006-09-20 06:15:00,5.87891,5.87942,5.87724,5.87728,69000000.0
2006-09-20 06:20:00,5.87653,5.87886,5.87646,5.87757,68000000.0
2006-09-20 06:25:00,5.87728,5.87907,5.87709,5.87756,71000000.0
2006-09-20 06:30:00,5.87736,5.87815,5.87501,5.87554,58000000.0
2006-09-20 06:35:00,5.87514,5.87559,5.87292,5.87439,72000000.0
2006-09-20 06:40:00,5.87434,5.87551,5.87257,5.87368,71000000.0
2006-09-20 06:45:00,5.87303,5.87834,5.87227,5.87801,69000000.0
2006-09-20 06:50:00,5.87865,5.87979,5.87721,5.87846,56000000.0
2006-09-20 06:55:00,5.87845,5.88064,5.87828,5.8787,64000000.0
2006-09-20 07:00:00,5.87866,5.88249,5.87864,5.88051,58000000.0
2006-09-20 07:05:00,5.88104,5.88173,5.87923,5.87931,59000000.0
2006-09-20 07:10:00,5.88049,5.88179,5.87948,5.88064,82000000.0
2006-09-20 07:15:00,5.88021,5.88216,5.8802,5.88131,80000000.0
2006-09-20 07:20:00,5.88102,5.88196,5.88003,5.88108,76000000.0
2006-09-20 07:25:00,5.88046,5.88204,5.88011,5.88081,78000000.0
2006-09-20 07:30:00,5.88146,5.88221,5.87913,5.88019,61000000.0
2006-09-20 07:35:00,5.88065,5.88256,5.88027,5.88231,63000000.0
2006-09-20 07:40:00,5.88205,5.88351,5.88048,5.88335,55000000.0
2006-09-20 07:45:00,5.88417,5.88449,5.88102,5.88276,59000000.0
2006-09-20 07:50:00,5.88206,5.88276,5.88029,5.88072,67000000.0
2006-09-20 07:55:00,5.88083,5.88194,5.87923,5.88069,62000000.0
2006-09-20 08:00:00,5.88038,5.88117,5.87922,5.87995,65000000.0
2006-09-20 08:05:00,5.88034,5.88308,5.87969,5.88217,73000000.0
2006-09-20 08:10:00,5.88177,5.88315,5.88085,5.88117,58000000.0
2006-09-20 08:15:00,5.88093,5.88436,5.88093,5.88431,59000000.0
2006-09-20 08:20:00,5.884,5.88471,5.88272,5.88413,64000000.0
2006-09-20 08:25:00,5.88405,5.88405,5.87914,5.88067,56000000.0
2006-09-20 08:30:00,5.8813,5.88363,5.8804,5.88294,62000000.0
2006-09-20 08:35:00,5.88348,5.88388,5.88112,5.88257,56000000.0
2006-09-20 08:40:00,5.88403,5.88431,5.88044,5.88046,58000000.0
2006-09-20 08:45:00,5.88079,5.88295,5.88022,5.88142,76000000.0
2006-09-20 08:50:00,5.88165,5.88298,5.88002,5.88044,81000000.0
2006-09-20 08:55:00,5.88075,5.88079,5.87831,5.88019,70000000.0
2006-09-20 09:00:00,5.88024,5.88026,5.87791,5.87963,62000000.0
2006-09-20 09:05:00,5.88027,5.88065,5.87829,5.87949,66000000.0
2006-09-20 09:10:00,5.87882,5.87908,5.87613,5.8768,67000000.0
2006-09-20 09:15:00,5.87709,5.88041,5.87645,5.8787,72000000.0
2006-09-20 09:20:00,5.87995,5.88147,5.87806,5.88123,74000000.0
2006-09-20 09:25:00,5.8799,5.88109,5.87864,5.87903,68000000.0
2006-09-20 09:30:00,5.88011,5.88141,5.87945,5.88133,69000000.0
2006-09-20 09:35:00,5.88071,5.88071,5.87772,5.88064,85000000.0
2006-09-20 09:40:00,5.88069,5.88143,5.87866,5.88066,74000000.0
2006-09-20 09:45:00,5.87973,5.88179,5.87883,5.88179,76000000.0
2006-09-20 09:50:00,5.88094,5.88414,5.88076,5.88085,74000000.0
2006-09-20 09:55:00,5.88128,5.88175,5.87936,5.88175,68000000.0
2006-09-20 10:00:00,5.88168,5.88293,5.88055,5.88167,75000000.0
2006-09-20 10:05:00,5.88109,5.88267,5.88038,5.88098,50000000.0
2006-09-20 10:10:00,5.88022,5.88198,5.87948,5.88153,70000000.0
2006-09-20 10:15:00,5.88141,5.88152,5.87892,5.87936,74000000.0
2006-09-20 10:20:00,5.88017,5.88099,5.87817,5.8801,60000000.0
2006-09-20 10:25:00,5.87964,5.88094,5.87877,5.8799,60000000.0
2006-09-20 10:30:00,5.87865,5.88087,5.87792,5.87909,57000000.0
2006-09-20 10:35:00,5.87891,5.87918,5.87711,5.87861,72000000.0
2006-09-20 10:40:00,5.87882,5.87925,5.8773,5.87873,62000000.0
2006-09-20 10:45:00,5.87886,5.87969,5.87743,5.87867,55000000.0
2006-09-20 10:50:00,5.8786,5.87935,5.87705,5.87801,72000000.0
2006-09-20 10:55:00,5.87846,5.87913,5.87726,5.87896,49000000.0
2006-09-20 11:00:00,5.87832,5.87913,5.87621,5.87665,61000000.0
2006-09-20 11:05:00,5.87686,5.87741,5.87477,5.87695,71000000.0
2006-09-20 11:10:00,5.87744,5.87863,5.87645,5.87678,67000000.0
2006-09-20 11:15:00,5.87837,5.87847,5.87605,5.87671,63000000.0
2006-09-20 11:20:00,5.87556,5.87973,5.87521,5.87888,76000000.0
2006-09-20 11:25:00,5.87791,5.88073,5.87774,5.88002,64000000.0
2006-09-20 11:30:00,5.87939,5.88064,5.87838,5.8797,74000000.0
2006-09-20 11:35:00,5.87956,5.8798,5.87703,5.87907,60000000.0
2006-09-20 11:40:00,5.87887,5.87978,5.87754,5.8791,64000000.0
2006-09-20 11:45:00,5.87914,5.88002,5.87797,5.87905,62000000.0
2006-09-20 11:50:00,5.87939,5.87958,5.8778,5.87821,68000000.0
2006-09-20 11:55:00,5.87911,5.87986,5.87749,5.8789,52000000.0
2006-09-20 12:00:00,5.8791,5.8798,5.87805,5.87929,63000000.0
2006-09-20 12:05:00,5.87977,5.88025,5.87766,5.87777,61000000.0
2006-09-20 12:10:00,5.87782,5.88066,5.87782,5.87974,63000000.0
2006-09-20 12:15:00,5.87996,5.88023,5.87864,5.8802,56000000.0
2006-09-20 12:20:00,5.88021,5.8808,5.87871,5.88048,70000000.0
2006-09-20 12:25:00,5.88072,5.88141,5.87918,5.88088,57000000.0
2006-09-20 12:30:00,5.8809,5.88153,5.87924,5.88153,61000000.0
2006-09-20 12:35:00,5.88092,5.88174,5.87953,5.87975,64000000.0
2006-09-20 12:40:00,5.88034,5.88371,5.87959,5.88153,70000000.0
2006-09-20 12:45:00,5.88009,5.88165,5.8791,5.88041,65000000.0
2006-09-20 12:50:00,5.88019,5.8825,5.8793,5.8825,66000000.0
2006-09-20 12:55:00,5.8822,5.88243,5.87884,5.88118,62000000.0
2006-09-20 13:00:00,5.87969,5.88131,5.87845,5.8789,81000000.0
2006-09-20 13:05:00,5.87845,5.88021,5.87764,5.87883,77000000.0
2006-09-20 13:10:00,5.87896,5.88106,5.87852,5.87995,79000000.0
2006-09-20 13:15:00,5.87924,5.87983,5.87787,5.87896,63000000.0
2006-09-20 13:20:00,5.87823,5.88213,5.87756,5.88015,78000000.0
2006-09-20 13:25:00,5.87944,5.87968,5.87701,5.87968,62000000.0
2006-09-20 13:30:00,5.87928,5.8796,5.87758,5.87828,55000000.0
2006-09-20 13:35:00,5.87789,5.87931,5.87739,5.87838,65000000.0
2006-09-20 13:40:00,5.87858,5.87973,5.87736,5.8786,55000000.0
2006-09-20 13:45:00,5.87884,5.88059,5.87709,5.87873,64000000.0
2006-09-20 13:50:00,5.87869,5.87981,5.87758,5.87981,58000000.0
2006-09-20 13:55:00,5.87999,5.88035,5.87829,5.87962,59000000.0
2006-09-20 14:00:00,5.87988,5.88036,5.8782,5.87962,72000000.0
2006-09-20 14:05:00,5.87944,5.87993,5.87792,5.87902,60000000.0
2006-09-20 14:10:00,5.87863,5.88029,5.87749,5.87934,56000000.0
2006-09-20 14:15:00,5.87918,5.88034,5.87834,5.87867,76000000.0
2006-09-20 14:20:00,5.87865,5.88007,5.87802,5.87914,52000000.0
2006-09-20 14:25:00,5.87908,5.88014,5.87717,5.87916,65000000.0
2006-09-20 14:30:00,5.87866,5.88001,5.87734,5.87897,60000000.0
2006-09-20 14:35:00,5.87897,5.8793,5.87798,5.87798,63000000.0
2006-09-20 14:40:00,5.87785,5.87952,5.8775,5.87876,77000000.0
2006-09-20 14:45:00,5.87856,5.87881,5.87657,5.87727,56000000.0
2006-09-20 14:50:00,5.87855,5.87855,5.87653,5.87747,60000000.0
2006-09-20 14:55:00,5.87716,5.87901,5.87564,5.87668,71000000.0
2006-09-20 15:00:00,5.87623,5.87938,5.87357,5.87546,76000000.0
2006-09-20 15:05:00,5.87552,5.87647,5.87412,5.87456,68000000.0
2006-09-20 15:10:00,5.87485,5.87815,5.87455,5.87656,61000000.0
2006-09-20 15:15:00,5.87604,5.87752,5.8755,5.87684,68000000.0
2006-09-20 15:20:00,5.87766,5.87784,5.87464,5.87604,59000000.0
2006-09-20 15:25:00,5.87521,5.87661,5.87404,5.87661,71000000.0
2006-09-20 15:30:00,5.87769,5.87769,5.8748,5.87621,68000000.0
2006-09-20 15:35:00,5.87486,5.87696,5.87426,5.87426,52000000.0
2006-09-20 15:40:00,5.87479,5.87798,5.87447,5.87499,62000000.0
2006-09-20 15:45:00,5.87508,5.87672,5.87423,5.87554,81000000.0
2006-09-20 15:50:00,5.87461,5.87661,5.87358,5.87579,75000000.0
2006-09-20 15:55:00,5.87464,5.87624,5.87391,5.87548,74000000.0
2006-09-20 16:00:00,5.87514,5.87557,5.8705,5.87195,61000000.0
2006-09-20 16:05:00,5.87146,5.87177,5.86727,5.86892,70000000.0
2006-09-20 16:10:00,5.86871,5.86999,5.86785,5.86894,64000000.0
2006-09-20 16:15:00,5.86883,5.86997,5.86589,5.86859,66000000.0
2006-09-20 16:20:00,5.86902,5.87144,5.8672,5.87115,65000000.0
2006-09-20 16:25:00,5.87116,5.87297,5.87023,5.87179,51000000.0
2006-09-20 16:30:00,5.87233,5.87233,5.86965,5.8706,53000000.0
2006-09-20 16:35:00,5.87022,5.8712,5.86899,5.86899,78000000.0
2006-09-20 16:40:00,5.86877,5.87035,5.86809,5.86999,86000000.0
2006-09-20 16:45:00,5.87018,5.87088,5.86862,5.86931,59000000.0
2006-09-20 16:50:00,5.86937,5.8703,5.86788,5.8697,66000000.0
2006-09-20 16:55:00,5.8696,5.86971,5.86659,5.86788,52000000.0
2006-09-20 17:00:00,5.86725,5.8688,5.86599,5.86769,62000000.0
2006-09-20 17:05:00,5.86815,5.86829,5.86347,5.86701,73000000.0
2006-09-20 17:10:00,5.86709,5.86709,5.86389,5.8655,57000000.0
2006-09-20 17:15:00,5.86456,5.86635,5.86364,5.86368,71000000.0
2006-09-20 17:20:00,5.86375,5.86726,5.86375,5.8661,55000000.0
2006-09-20 17:25:00,5.86628,5.86799,5.86469,5.86503,62000000.0
2006-09-20 17:30:00,5.8638,5.86518,5.86264,5.86504,63000000.0
2006-09-20 17:35:00,5.86487,5.8675,5.86413,5.86661,64000000.0
2006-09-20 17:40:00,5.86754,5.86772,5.86429,5.86582,76000000.0
2006-09-20 17:45:00,5.86605,5.86665,5.86452,5.8656,60000000.0
2006-09-20 17:50:00,5.86486,5.86543,5.86253,5.86496,86000000.0
2006-09-20 17:55:00,5.86522,5.86843,5.86437,5.86702,66000000.0
2006-09-20 18:00:00,5.86726,5.86882,5.86487,5.86651,72000000.0
2006-09-20 18:05:00,5.86695,5.86841,5.86557,5.86636,73000000.0
2006-09-20 18:10:00,5.86665,5.86667,5.86427,5.86576,58000000.0
2006-09-20 18:15:00,5.86584,5.86666,5.86492,5.86548,61000000.0
2006-09-20 18:20:00,5.86567,5.86705,5.86527,5.86586,63000000.0
2006-09-20 18:25:00,5.86718,5.86948,5.86588,5.86823,67000000.0
2006-09-20 18:30:00,5.8686,5.86996,5.86778,5.86989,65000000.0
2006-09-20 18:35:00,5.8703,5.87085,5.86797,5.87051,76000000.0
2006-09-20 18:40:00,5.86993,5.87064,5.86841,5.86884,67000000.0
2006-09-20 18:45:00,5.86868,5.86972,5.8677,5.86847,66000000.0
2006-09-20 18:50:00,5.86834,5.86916,5.86753,5.86873,63000000.0
2006-09-20 18:55:00,5.86914,5.86975,5.86769,5.86841,71000000.0
2006-09-20 19:00:00,5.86844,5.86855,5.86617,5.8676,70000000.0
2006-09-20 19:05:00,5.86715,5.86808,5.86584,5.86741,76000000.0
2006-09-20 19:10:00,5.86716,5.86813,5.8667,5.86731,68000000.0
2006-09-20 19:15:00,5.8675,5.8679,5.86616,5.86722,61000000.0
2006-09-20 19:20:00,5.86732,5.86812,5.86569,5.86812,72000000.0
2006-09-20 19:25:00,5.86776,5.86954,5.86675,5.86792,62000000.0
2006-09-20 19:30:00,5.86849,5.86878,5.86641,5.86726,66000000.0
2006-09-20 19:35:00,5.86742,5.8685,5.86592,5.86612,63000000.0
2006-09-20 19:40:00,5.86695,5.86748,5.86579,5.86658,70000000.0
2006-09-20 19:45:00,5.86651,5.86746,5.86409,5.86477,70000000.0
2006-09-20 19:50:00,5.86498,5.86512,5.86258,5.86398,71000000.0
2006-09-20 19:55:00,5.86398,5.86496,5.8624,5.86356,68000000.0
2006-09-20 20:00:00,5.86351,5.86417,5.86181,5.86355,67000000.0
2006-09-20 20:05:00,5.86327,5.86441,5.86244,5.86362,65000000.0
2006-09-20 20:10:00,5.86329,5.87262,5.86211,5.87069,66000000.0
2006-09-20 20:15:00,5.87188,5.87447,5.86752,5.86752,64000000.0
2006-09-20 20:20:00,5.8665,5.8665,5.85508,5.86014,65000000.0
2006-09-20 20:25:00,5.85872,5.86848,5.85816,5.86702,63000000.0
2006-09-20 20:30:00,5.86776,5.87093,5.86458,5.86944,59000000.0
2006-09-20 20:35:00,5.87019,5.87288,5.86858,5.87095,70000000.0
2006-09-20 20:40:00,5.87094,5.87172,5.86909,5.8713,89000000.0
2006-09-20 20:45:00,5.87134,5.87336,5.86999,5.86999,67000000.0
2006-09-20 20:50:00,5.87071,5.87182,5.86969,5.87092,62000000.0
2006-09-20 20:55:00,5.87055,5.87155,5.86826,5.86943,65000000.0
2006-09-20 21:00:00,5.86927,5.87082,5.86873,5.86877,72000000.0
2006-09-20 21:05:00,5.86956,5.87159,5.8689,5.87031,66000000.0
2006-09-20 21:10:00,5.86865,5.87206,5.8686,5.8713,62000000.0
2006-09-20 21:15:00,5.87159,5.87297,5.86978,5.87049,68000000.0
2006-09-20 21:20:00,5.87105,5.8726,5.8703,5.87095,52000000.0
2006-09-20 21:25:00,5.87104,5.87356,5.87052,5.87161,58000000.0
2006-09-20 21:30:00,5.87163,5.87458,5.87117,5.87327,59000000.0
2006-09-20 21:35:00,5.87331,5.87614,5.87308,5.87388,88000000.0
2006-09-20 21:40:00,5.87353,5.87672,5.8729,5.8755,65000000.0
2006-09-20 21:45:00,5.87607,5.87628,5.87241,5.8745,62000000.0
2006-09-20 21:50:00,5.87373,5.87478,5.87208,5.87245,62000000.0
2006-09-20 21:55:00,5.87245,5.87454,5.87245,5.87454,72000000.0
2006-09-20 22:00:00,5.87422,5.87788,5.87319,5.87666,79000000.0
2006-09-20 22:05:00,5.87698,5.87818,5.87527,5.87545,67000000.0
2006-09-20 22:10:00,5.87586,5.87733,5.87458,5.87508,64000000.0
2006-09-20 22:15:00,5.87544,5.87589,5.87334,5.8738,69000000.0
2006-09-20 22:20:00,5.87493,5.8751,5.87201,5.87244,69000000.0
2006-09-20 22:25:00,5.87225,5.8743,5.8722,5.87273,63000000.0
2006-09-20 22:30:00,5.87254,5.87452,5.87238,5.87315,60000000.0
2006-09-20 22:35:00,5.87315,5.87557,5.87243,5.87541,56000000.0
2006-09-20 22:40:00,5.87536,5.87564,5.87321,5.87429,63000000.0
2006-09-20 22:45:00,5.87416,5.87508,5.87311,5.87326,68000000.0
2006-09-20 22:50:00,5.87308,5.87578,5.87285,5.87498,70000000.0
2006-09-20 22:55:00,5.87496,5.87586,5.87374,5.87374,64000000.0
2006-09-20 23:00:00,5.87545,5.87573,5.87268,5.87341,68000000.0
2006-09-20 23:05:00,5.87328,5.87512,5.87034,5.87403,60000000.0
2006-09-20 23:10:00,5.87414,5.87443,5.87181,5.87405,66000000.0
2006-09-20 23:15:00,5.8748,5.87509,5.86886,5.87154,65000000.0
2006-09-20 23:20:00,5.87161,5.87243,5.86827,5.8709,66000000.0
2006-09-20 23:25:00,5.87184,5.8729,5.86816,5.87209,64000000.0
2006-09-20 23:30:00,5.87352,5.87352,5.87053,5.87212,72000000.0
2006-09-20 23:35:00,5.87251,5.87411,5.87055,5.87142,62000000.0
2006-09-20 23:40:00,5.87122,5.87432,5.8684,5.87432,80000000.0
2006-09-20 23:45:00,5.87439,5.87449,5.87245,5.87283,76000000.0
2006-09-20 23:50:00,5.87277,5.87478,5.87267,5.87291,67000000.0
2006-09-20 23:55:00,5.87273,5.8743,5.87114,5.87354,76000000.0
2006-09-21 00:00:00,5.87245,5.87323,5.86831,5.87193,70000000.0
2006-09-21 00:05:00,5.87167,5.87477,5.87132,5.87156,62000000.0
2006-09-21 00:10:00,5.8714,5.87277,5.87076,5.87277,63000000.0
2006-09-21 00:15:00,5.87308,5.87614,5.87083,5.87185,65000000.0
2006-09-21 00:20:00,5.87199,5.87426,5.87159,5.87307,60000000.0
2006-09-21 00:25:00,5.87294,5.87422,5.8712,5.87224,66000000.0
2006-09-21 00:30:00,5.87139,5.87323,5.87086,5.87241,64000000.0
2006-09-21 00:35:00,5.87228,5.87355,5.87101,5.87245,80000000.0
2006-09-21 00:40:00,5.87252,5.87351,5.8714,5.87231,61000000.0
2006-09-21 00:45:00,5.8728,5.87377,5.87139,5.87281,63000000.0
2006-09-21 00:50:00,5.87246,5.87429,5.87217,5.87312,60000000.0
2006-09-21 00:55:00,5.8738,5.8745,5.87201,5.87362,66000000.0
2006-09-21 01:00:00,5.87422,5.87578,5.87354,5.87446,63000000.0
2006-09-21 01:05:00,5.87451,5.87557,5.87388,5.8748,70000000.0
2006-09-21 01:10:00,5.87491,5.87516,5.87328,5.87366,55000000.0
2006-09-21 01:15:00,5.87371,5.87518,5.87316,5.8734,63000000.0
2006-09-21 01:20:00,5.87359,5.87521,5.87349,5.87415,59000000.0
2006-09-21 01:25:00,5.87432,5.87525,5.8731,5.87425,70000000.0
2006-09-21 01:30:00,5.87432,5.87496,5.87303,5.87383,68000000.0
2006-09-21 01:35:00,5.87356,5.87427,5.87268,5.87308,71000000.0
2006-09-21 01:40:00,5.87346,5.87398,5.87181,5.87181,72000000.0
2006-09-21 01:45:00,5.87186,5.87308,5.86995,5.87077,68000000.0
2006-09-21 01:50:00,5.87049,5.87176,5.87003,5.87049,67000000.0
2006-09-21 01:55:00,5.86987,5.87135,5.86919,5.87135,61000000.0
2006-09-21 02:00:00,5.87028,5.87194,5.86944,5.87097,69000000.0
2006-09-21 02:05:00,5.87054,5.87188,5.86968,5.87021,73000000.0
2006-09-21 02:10:00,5.8704,5.8714,5.8683,5.86947,74000000.0
2006-09-21 02:15:00,5.87002,5.87002,5.86648,5.86868,70000000.0
2006-09-21 02:20:00,5.86831,5.86879,5.86521,5.86521,74000000.0
2006-09-21 02:25:00,5.86612,5.86694,5.86416,5.86642,59000000.0
2006-09-21 02:30:00,5.86561,5.86684,5.86375,5.86477,64000000.0
2006-09-21 02:35:00,5.8651,5.86677,5.86451,5.86482,71000000.0
2006-09-21 02:40:00,5.86484,5.86549,5.8615,5.86262,69000000.0
2006-09-21 02:45:00,5.86233,5.86429,5.85957,5.86013,69000000.0
2006-09-21 02:50:00,5.86037,5.86309,5.85981,5.86205,66000000.0
2006-09-21 02:55:00,5.86224,5.86289,5.86079,5.86162,65000000.0
2006-09-21 03:00:00,5.86151,5.86401,5.85966,5.85966,67000000.0
2006-09-21 03:05:00,5.8592,5.8604,5.85848,5.85925,68000000.0
2006-09-21 03:10:00,5.85915,5.8612,5.8585,5.85984,80000000.0
2006-09-21 03:15:00,5.85969,5.86089,5.85911,5.85996,50000000.0
2006-09-21 03:20:00,5.86017,5.86049,5.85814,5.85836,62000000.0
2006-09-21 03:25:00,5.85943,5.86025,5.85818,5.85954,71000000.0
2006-09-21 03:30:00,5.86007,5.86044,5.85849,5.85895,68000000.0
2006-09-21 03:35:00,5.85909,5.86019,5.85849,5.85893,60000000.0
2006-09-21 03:40:00,5.85938,5.86059,5.85858,5.85939,82000000.0
2006-09-21 03:45:00,5.85921,5.86016,5.85662,5.85758,53000000.0
2006-09-21 03:50:00,5.85739,5.85826,5.85554,5.85583,74000000.0
2006-09-21 03:55:00,5.85654,5.85685,5.85485,5.85506,63000000.0
2006-09-21 04:00:00,5.85521,5.85676,5.85415,5.85567,70000000.0
2006-09-21 04:05:00,5.85545,5.85762,5.85495,5.85733,66000000.0
2006-09-21 04:10:00,5.85714,5.8588,5.85659,5.85819,77000000.0
2006-09-21 04:15:00,5.85818,5.85918,5.857,5.85718,57000000.0
2006-09-21 04:20:00,5.85752,5.86003,5.85713,5.85811,62000000.0
2006-09-21 04:25:00,5.85788,5.8599,5.85719,5.85883,53000000.0
2006-09-21 04:30:00,5.8588,5.85903,5.85672,5.85749,66000000.0
2006-09-21 04:35:00,5.85692,5.85957,5.85668,5.85704,64000000.0
2006-09-21 04:40:00,5.85773,5.86002,5.85773,5.85822,54000000.0
2006-09-21 04:45:00,5.85822,5.86008,5.85796,5.8593,63000000.0
2006-09-21 04:50:00,5.86003,5.86068,5.85898,5.85993,71000000.0
2006-09-21 04:55:00,5.85964,5.86264,5.85889,5.86127,65000000.0
2006-09-21 05:00:00,5.86088,5.86122,5.85868,5.85933,62000000.0
2006-09-21 05:05:00,5.85912,5.86044,5.85868,5.85868,72000000.0
2006-09-21 05:10:00,5.85913,5.86098,5.85884,5.85994,59000000.0
2006-09-21 05:15:00,5.85966,5.86114,5.85846,5.85872,67000000.0
2006-09-21 05:20:00,5.85872,5.86007,5.85824,5.85824,79000000.0
2006-09-21 05:25:00,5.85796,5.8601,5.85792,5.8597,66000000.0
2006-09-21 05:30:00,5.85837,5.8595,5.85646,5.85825,76000000.0
2006-09-21 05:35:00,5.8574,5.85903,5.85626,5.8571,78000000.0
2006-09-21 05:40:00,5.85706,5.85818,5.85606,5.85729,61000000.0
2006-09-21 05:45:00,5.85717,5.85894,5.85643,5.85806,77000000.0
2006-09-21 05:50:00,5.8587,5.85878,5.85686,5.85819,62000000.0
2006-09-21 05:55:00,5.85858,5.85939,5.85721,5.85804,70000000.0
2006-09-21 06:00:00,5.85818,5.85894,5.8565,5.85783,77000000.0
2006-09-21 06:05:00,5.85733,5.85902,5.85716,5.85762,81000000.0
2006-09-21 06:10:00,5.85736,5.85818,5.85629,5.85729,73000000.0
2006-09-21 06:15:00,5.857,5.85864,5.8564,5.85756,69000000.0
2006-09-21 06:20:00,5.8565,5.858,5.8556,5.85627,68000000.0
2006-09-21 06:25:00,5.85575,5.85716,5.8551,5.85716,71000000.0
2006-09-21 06:30:00,5.85751,5.85809,5.85575,5.85705,58000000.0
2006-09-21 06:35:00,5.85685,5.85822,5.85643,5.85821,72000000.0
2006-09-21 06:40:00,5.85726,5.85822,5.85592,5.85757,71000000.0
2006-09-21 06:45:00,5.85596,5.85749,5.8553,5.85568,69000000.0
2006-09-21 06:50:00,5.85549,5.85873,5.85549,5.85752,56000000.0
2006-09-21 06:55:00,5.85777,5.85909,5.85718,5.85898,64000000.0
2006-09-21 07:00:00,5.85912,5.85923,5.85691,5.85763,58000000.0
2006-09-21 07:05:00,5.85887,5.85966,5.85752,5.85752,59000000.0
2006-09-21 07:10:00,5.85702,5.85878,5.85642,5.85706,82000000.0
2006-09-21 07:15:00,5.85646,5.85827,5.85539,5.85777,80000000.0
2006-09-21 07:20:00,5.8575,5.8595,5.85714,5.85888,76000000.0
2006-09-21 07:25:00,5.85892,5.86049,5.85814,5.85995,78000000.0
2006-09-21 07:30:00,5.85993,5.86102,5.85915,5.85996,61000000.0
2006-09-21 07:35:00,5.86033,5.86172,5.85939,5.86007,63000000.0
2006-09-21 07:40:00,5.85945,5.86111,5.8564,5.8571,55000000.0
2006-09-21 07:45:00,5.85671,5.85876,5.85634,5.85838,59000000.0
2006-09-21 07:50:00,5.8574,5.85881,5.85665,5.85748,67000000.0
2006-09-21 07:55:00,5.85774,5.86055,5.85774,5.85903,62000000.0
2006-09-21 08:00:00,5.85973,5.86094,5.85816,5.85927,65000000.0
2006-09-21 08:05:00,5.859,5.86074,5.85815,5.86011,73000000.0
2006-09-21 08:10:00,5.85981,5.86426,5.85906,5.86312,58000000.0
2006-09-21 08:15:00,5.86372,5.86513,5.86207,5.86361,59000000.0
2006-09-21 08:20:00,5.86499,5.86886,5.86336,5.8677,64000000.0
2006-09-21 08:25:00,5.86708,5.87091,5.86708,5.86805,56000000.0
2006-09-21 08:30:00,5.86844,5.86887,5.8654,5.86675,62000000.0
2006-09-21 08:35:00,5.86545,5.86658,5.8642,5.86607,56000000.0
2006-09-21 08:40:00,5.86521,5.86699,5.86476,5.86582,58000000.0
2006-09-21 08:45:00,5.86615,5.86696,5.86349,5.86563,76000000.0
2006-09-21 08:50:00,5.86564,5.86632,5.86375,5.86626,81000000.0
2006-09-21 08:55:00,5.86388,5.86562,5.86247,5.86382,70000000.0
2006-09-21 09:00:00,5.86374,5.86385,5.86034,5.86172,62000000.0
2006-09-21 09:05:00,5.86332,5.86455,5.86115,5.86192,66000000.0
2006-09-21 09:10:00,5.86087,5.86357,5.86079,5.86195,67000000.0
2006-09-21 09:15:00,5.86236,5.86368,5.86025,5.86199,72000000.0
2006-09-21 09:20:00,5.86107,5.86317,5.86037,5.86162,74000000.0
2006-09-21 09:25:00,5.86159,5.86239,5.85971,5.86099,68000000.0
2006-09-21 09:30:00,5.86088,5.86143,5.85832,5.86078,69000000.0
2006-09-21 09:35:00,5.86059,5.86196,5.85796,5.85813,85000000.0
2006-09-21 09:40:00,5.85765,5.85934,5.85266,5.85505,74000000.0
2006-09-21 09:45:00,5.8548,5.85677,5.85369,5.85571,76000000.0
2006-09-21 09:50:00,5.85536,5.85699,5.85345,5.8557,74000000.0
2006-09-21 09:55:00,5.8556,5.85627,5.85304,5.85328,68000000.0
2006-09-21 10:00:00,5.85286,5.85615,5.85286,5.85443,75000000.0
2006-09-21 10:05:00,5.85565,5.85633,5.85415,5.85624,50000000.0
2006-09-21 10:10:00,5.85626,5.85673,5.8541,5.85543,70000000.0
2006-09-21 10:15:00,5.85597,5.85667,5.85444,5.85586,74000000.0
2006-09-21 10:20:00,5.85593,5.85748,5.85452,5.85684,60000000.0
2006-09-21 10:25:00,5.85646,5.85799,5.85559,5.85799,60000000.0
2006-09-21 10:30:00,5.85795,5.85795,5.85578,5.85729,57000000.0
2006-09-21 10:35:00,5.85743,5.85809,5.85609,5.85748,72000000.0
2006-09-21 10:40:00,5.85789,5.85802,5.8559,5.85739,62000000.0
2006-09-21 10:45:00,5.85709,5.85721,5.85507,5.85582,55000000.0
2006-09-21 10:50:00,5.85559,5.85677,5.85519,5.85677,72000000.0
2006-09-21 10:55:00,5.85668,5.85827,5.85569,5.85813,49000000.0
2006-09-21 11:00:00,5.85798,5.85848,5.85615,5.8571,61000000.0
2006-09-21 11:05:00,5.85744,5.8585,5.85534,5.85624,71000000.0
2006-09-21 11:10:00,5.8567,5.8573,5.85544,5.85589,67000000.0
2006-09-21 11:15:00,5.85565,5.85721,5.85522,5.85587,63000000.0
2006-09-21 11:20:00,5.85625,5.85769,5.85542,5.85749,76000000.0
2006-09-21 11:25:00,5.85747,5.85847,5.85621,5.85655,64000000.0
2006-09-21 11:30:00,5.85681,5.85881,5.85616,5.85784,74000000.0
2006-09-21 11:35:00,5.85758,5.85788,5.85442,5.8552,60000000.0
2006-09-21 11:40:00,5.85492,5.85657,5.8544,5.856,64000000.0
2006-09-21 11:45:00,5.8562,5.85636,5.85397,5.85542,62000000.0
2006-09-21 11:50:00,5.85571,5.85596,5.85374,5.85561,68000000.0
2006-09-21 11:55:00,5.85579,5.85627,5.85427,5.85524,52000000.0
2006-09-21 12:00:00,5.8553,5.85564,5.85382,5.85477,63000000.0
2006-09-21 12:05:00,5.85475,5.85588,5.8542,5.85522,61000000.0
2006-09-21 12:10:00,5.85544,5.85683,5.85424,5.85547,63000000.0
2006-09-21 12:15:00,5.85545,5.85548,5.85209,5.8544,56000000.0
2006-09-21 12:20:00,5.8542,5.85493,5.85249,5.85356,70000000.0
2006-09-21 12:25:00,5.85294,5.85429,5.85201,5.85378,57000000.0
2006-09-21 12:30:00,5.85268,5.85476,5.85091,5.85195,61000000.0
2006-09-21 12:35:00,5.85174,5.85174,5.84729,5.84844,64000000.0
2006-09-21 12:40:00,5.84845,5.85038,5.84595,5.84869,70000000.0
2006-09-21 12:45:00,5.84914,5.85057,5.84814,5.8495,65000000.0
2006-09-21 12:50:00,5.8492,5.85029,5.84749,5.84812,66000000.0
2006-09-21 12:55:00,5.84825,5.85048,5.84763,5.84806,62000000.0
2006-09-21 13:00:00,5.84811,5.84938,5.84628,5.84938,81000000.0
2006-09-21 13:05:00,5.84944,5.85231,5.84858,5.85172,77000000.0
2006-09-21 13:10:00,5.85076,5.85284,5.85011,5.85231,79000000.0
2006-09-21 13:15:00,5.85146,5.85334,5.85141,5.85257,63000000.0
2006-09-21 13:20:00,5.85239,5.85372,5.8515,5.85359,78000000.0
2006-09-21 13:25:00,5.8535,5.85399,5.85187,5.85326,62000000.0
2006-09-21 13:30:00,5.8527,5.85423,5.85224,5.85294,55000000.0
2006-09-21 13:35:00,5.85407,5.8565,5.85329,5.85647,65000000.0
2006-09-21 13:40:00,5.85636,5.85725,5.8549,5.85593,55000000.0
2006-09-21 13:45:00,5.8558,5.85686,5.85473,5.85618,64000000.0
2006-09-21 13:50:00,5.85641,5.85697,5.854,5.85445,58000000.0
2006-09-21 13:55:00,5.85393,5.85491,5.85202,5.85354,59000000.0
2006-09-21 14:00:00,5.85296,5.85358,5.85062,5.85151,72000000.0
2006-09-21 14:05:00,5.85147,5.85435,5.85147,5.85435,60000000.0
2006-09-21 14:10:00,5.85454,5.85487,5.85154,5.85181,56000000.0
2006-09-21 14:15:00,5.85348,5.85362,5.85159,5.85277,76000000.0
2006-09-21 14:20:00,5.85218,5.85272,5.84926,5.85032,52000000.0
2006-09-21 14:25:00,5.85088,5.85088,5.84735,5.84862,65000000.0
2006-09-21 14:30:00,5.84848,5.85242,5.84766,5.85219,60000000.0
2006-09-21 14:35:00,5.85233,5.85256,5.84774,5.84841,63000000.0
2006-09-21 14:40:00,5.84927,5.84964,5.84693,5.84872,77000000.0
2006-09-21 14:45:00,5.84904,5.84911,5.84586,5.84911,56000000.0
2006-09-21 14:50:00,5.84942,5.85031,5.84737,5.8482,60000000.0
2006-09-21 14:55:00,5.84829,5.85001,5.8471,5.84869,71000000.0
2006-09-21 15:00:00,5.84958,5.851,5.84821,5.8503,76000000.0
2006-09-21 15:05:00,5.84998,5.8504,5.84653,5.84831,68000000.0
2006-09-21 15:10:00,5.8483,5.85042,5.84644,5.84869,61000000.0
2006-09-21 15:15:00,5.84768,5.85014,5.84665,5.84913,68000000.0
2006-09-21 15:20:00,5.84942,5.84992,5.84775,5.84934,59000000.0
2006-09-21 15:25:00,5.84901,5.8503,5.8479,5.8503,71000000.0
2006-09-21 15:30:00,5.8502,5.85071,5.84807,5.84907,68000000.0
2006-09-21 15:35:00,5.84998,5.85041,5.84825,5.8501,52000000.0
2006-09-21 15:40:00,5.84926,5.85116,5.84872,5.85097,62000000.0
2006-09-21 15:45:00,5.85072,5.85147,5.84821,5.84961,81000000.0
2006-09-21 15:50:00,5.85022,5.85158,5.84925,5.84925,75000000.0
2006-09-21 15:55:00,5.84993,5.85087,5.84805,5.85012,74000000.0
2006-09-21 16:00:00,5.8507,5.8558,5.84874,5.8558,61000000.0
2006-09-21 16:05:00,5.85617,5.85958,5.85375,5.85696,70000000.0
2006-09-21 16:10:00,5.85778,5.85979,5.85594,5.85748,64000000.0
2006-09-21 16:15:00,5.85685,5.86044,5.85563,5.8596,66000000.0
2006-09-21 16:20:00,5.85849,5.8623,5.85832,5.85956,65000000.0
2006-09-21 16:25:00,5.8594,5.85987,5.8576,5.85812,51000000.0
2006-09-21 16:30:00,5.85812,5.85995,5.85787,5.85932,53000000.0
2006-09-21 16:35:00,5.85924,5.85939,5.85686,5.85731,78000000.0
2006-09-21 16:40:00,5.85769,5.85808,5.85407,5.85648,86000000.0
2006-09-21 16:45:00,5.85655,5.85667,5.85391,5.85618,59000000.0
2006-09-21 16:50:00,5.85664,5.85798,5.855,5.85658,66000000.0
2006-09-21 16:55:00,5.85776,5.86043,5.85652,5.85927,52000000.0
2006-09-21 17:00:00,5.85898,5.85898,5.85349,5.85376,62000000.0
2006-09-21 17:05:00,5.85431,5.85601,5.85264,5.85491,73000000.0
2006-09-21 17:10:00,5.8537,5.85617,5.8534,5.85617,57000000.0
2006-09-21 17:15:00,5.85506,5.85659,5.85405,5.85598,71000000.0
2006-09-21 17:20:00,5.85578,5.85616,5.85193,5.85593,55000000.0
2006-09-21 17:25:00,5.85627,5.85668,5.85386,5.85506,62000000.0
2006-09-21 17:30:00,5.85523,5.85789,5.85403,5.85712,63000000.0
2006-09-21 17:35:00,5.85788,5.85926,5.85612,5.85897,64000000.0
2006-09-21 17:40:00,5.859,5.86191,5.85799,5.86106,76000000.0
2006-09-21 17:45:00,5.86144,5.86196,5.85909,5.85957,60000000.0
2006-09-21 17:50:00,5.85976,5.86181,5.85559,5.85608,86000000.0
2006-09-21 17:55:00,5.85745,5.85808,5.85576,5.85581,66000000.0
2006-09-21 18:00:00,5.85516,5.85516,5.83795,5.83965,72000000.0
2006-09-21 18:05:00,5.83873,5.83882,5.83583,5.83879,73000000.0
2006-09-21 18:10:00,5.83816,5.83942,5.83374,5.83391,58000000.0
2006-09-21 18:15:00,5.83173,5.83322,5.82662,5.82964,61000000.0
2006-09-21 18:20:00,5.83063,5.8334,5.82971,5.83177,63000000.0
2006-09-21 18:25:00,5.83192,5.83379,5.82972,5.83073,67000000.0
2006-09-21 18:30:00,5.83084,5.83336,5.82861,5.82872,65000000.0
2006-09-21 18:35:00,5.82916,5.8308,5.82699,5.82964,76000000.0
2006-09-21 18:40:00,5.82965,5.83193,5.82899,5.83061,67000000.0
2006-09-21 18:45:00,5.83054,5.83337,5.83054,5.83186,66000000.0
2006-09-21 18:50:00,5.83272,5.83359,5.83086,5.83144,63000000.0
2006-09-21 18:55:00,5.83181,5.83291,5.83074,5.8322,71000000.0
2006-09-21 19:00:00,5.83261,5.83346,5.83095,5.83105,70000000.0
2006-09-21 19:05:00,5.8317,5.83457,5.83134,5.83439,76000000.0
2006-09-21 19:10:00,5.83406,5.83493,5.83285,5.83407,68000000.0
2006-09-21 19:15:00,5.83537,5.83578,5.83348,5.83348,61000000.0
2006-09-21 19:20:00,5.83461,5.83482,5.83288,5.83355,72000000.0
2006-09-21 19:25:00,5.83463,5.83776,5.83342,5.83705,62000000.0
2006-09-21 19:30:00,5.8357,5.83755,5.83513,5.83678,66000000.0
2006-09-21 19:35:00,5.83681,5.83743,5.83557,5.83606,63000000.0
2006-09-21 19:40:00,5.83618,5.83711,5.8337,5.83426,70000000.0
2006-09-21 19:45:00,5.83415,5.83623,5.83364,5.83393,70000000.0
2006-09-21 19:50:00,5.83389,5.83544,5.83329,5.83329,71000000.0
2006-09-21 19:55:00,5.83336,5.83447,5.83219,5.83447,68000000.0
2006-09-21 20:00:00,5.83444,5.83444,5.82983,5.83055,67000000.0
2006-09-21 20:05:00,5.82975,5.83142,5.82913,5.82997,65000000.0
2006-09-21 20:10:00,5.8301,5.8301,5.82596,5.82807,66000000.0
2006-09-21 20:15:00,5.82791,5.82961,5.8271,5.82957,64000000.0
2006-09-21 20:20:00,5.82961,5.82982,5.82768,5.82968,65000000.0
2006-09-21 20:25:00,5.82966,5.83244,5.82953,5.8317,63000000.0
2006-09-21 20:30:00,5.83139,5.83221,5.82958,5.83134,59000000.0
2006-09-21 20:35:00,5.8314,5.83298,5.82927,5.83083,70000000.0
2006-09-21 20:40:00,5.83156,5.83193,5.82874,5.82903,89000000.0
2006-09-21 20:45:00,5.82889,5.83022,5.82786,5.82921,67000000.0
2006-09-21 20:50:00,5.82991,5.83001,5.82677,5.82691,62000000.0
2006-09-21 20:55:00,5.82676,5.82882,5.82654,5.82847,65000000.0
2006-09-21 21:00:00,5.82819,5.82932,5.82708,5.82915,72000000.0
2006-09-21 21:05:00,5.82838,5.82923,5.82631,5.82756,66000000.0
2006-09-21 21:10:00,5.82715,5.82827,5.82379,5.82617,62000000.0
2006-09-21 21:15:00,5.82592,5.82637,5.82361,5.8241,68000000.0
2006-09-21 21:20:00,5.82351,5.82727,5.82317,5.82698,52000000.0
2006-09-21 21:25:00,5.82716,5.82762,5.82504,5.82642,58000000.0
2006-09-21 21:30:00,5.82671,5.82716,5.82449,5.82455,59000000.0
2006-09-21 21:35:00,5.82638,5.82642,5.8227,5.82325,88000000.0
2006-09-21 21:40:00,5.82395,5.82525,5.82274,5.82381,65000000.0
2006-09-21 21:45:00,5.82351,5.82575,5.82327,5.82551,62000000.0
2006-09-21 21:50:00,5.82445,5.82582,5.82402,5.82565,62000000.0
2006-09-21 21:55:00,5.82584,5.82699,5.82481,5.82694,72000000.0
2006-09-21 22:00:00,5.82694,5.82807,5.82573,5.8263,79000000.0
2006-09-21 22:05:00,5.82615,5.82855,5.82609,5.827,67000000.0
2006-09-21 22:10:00,5.82774,5.82816,5.82597,5.8277,64000000.0
2006-09-21 22:15:00,5.82691,5.82854,5.82498,5.82815,69000000.0
2006-09-21 22:20:00,5.82816,5.83004,5.82782,5.8291,69000000.0
2006-09-21 22:25:00,5.82845,5.83025,5.82768,5.82833,63000000.0
2006-09-21 22:30:00,5.82775,5.8309,5.82775,5.83081,60000000.0
2006-09-21 22:35:00,5.83012,5.83144,5.82912,5.82944,56000000.0
2006-09-21 22:40:00,5.82908,5.83129,5.82899,5.83043,63000000.0
2006-09-21 22:45:00,5.83001,5.83138,5.82904,5.83031,68000000.0
2006-09-21 22:50:00,5.83075,5.83189,5.82908,5.8309,70000000.0
2006-09-21 22:55:00,5.83114,5.83225,5.83016,5.8304,64000000.0
2006-09-21 23:00:00,5.83168,5.83219,5.82987,5.8314,68000000.0
2006-09-21 23:05:00,5.83137,5.83187,5.82981,5.83063,60000000.0
2006-09-21 23:10:00,5.8311,5.83187,5.83006,5.83131,66000000.0
2006-09-21 23:15:00,5.83132,5.83229,5.82988,5.8307,65000000.0
2006-09-21 23:20:00,5.83139,5.83303,5.82944,5.83146,66000000.0
2006-09-21 23:25:00,5.83088,5.83118,5.82838,5.83037,64000000.0
2006-09-21 23:30:00,5.83087,5.83197,5.82948,5.82992,72000000.0
2006-09-21 23:35:00,5.8301,5.83181,5.83001,5.8307,62000000.0
2006-09-21 23:40:00,5.8305,5.83245,5.83039,5.83112,80000000.0
2006-09-21 23:45:00,5.83069,5.83215,5.83043,5.8314,76000000.0
2006-09-21 23:50:00,5.83106,5.83148,5.82942,5.83033,67000000.0
2006-09-21 23:55:00,5.82979,5.83148,5.82937,5.83008,76000000.0
2006-09-22 00:00:00,5.8299,5.83195,5.82936,5.82949,70000000.0
2006-09-22 00:05:00,5.82946,5.8316,5.82921,5.83039,62000000.0
2006-09-22 00:10:00,5.82994,5.8325,5.82947,5.82997,63000000.0
2006-09-22 00:15:00,5.8299,5.83155,5.82921,5.8309,65000000.0
2006-09-22 00:20:00,5.83107,5.83171,5.82958,5.82982,60000000.0
2006-09-22 00:25:00,5.82973,5.83178,5.82941,5.82949,66000000.0
2006-09-22 00:30:00,5.83024,5.83158,5.82934,5.82979,64000000.0
2006-09-22 00:35:00,5.82976,5.83129,5.82943,5.83012,80000000.0
2006-09-22 00:40:00,5.82995,5.83143,5.82947,5.83031,61000000.0
2006-09-22 00:45:00,5.83028,5.83202,5.82978,5.83172,63000000.0
2006-09-22 00:50:00,5.83185,5.83261,5.83067,5.83187,60000000.0
2006-09-22 00:55:00,5.83137,5.83265,5.83015,5.83015,66000000.0
2006-09-22 01:00:00,5.83087,5.83233,5.83007,5.83037,63000000.0
2006-09-22 01:05:00,5.83051,5.83103,5.82835,5.82836,70000000.0
2006-09-22 01:10:00,5.82798,5.82976,5.82777,5.82869,55000000.0
2006-09-22 01:15:00,5.82843,5.82959,5.82688,5.82907,63000000.0
2006-09-22 01:20:00,5.82691,5.83215,5.82669,5.83031,59000000.0
2006-09-22 01:25:00,5.83088,5.83153,5.82925,5.82991,70000000.0
2006-09-22 01:30:00,5.83,5.83065,5.82805,5.82984,68000000.0
2006-09-22 01:35:00,5.82961,5.83111,5.82781,5.82781,71000000.0
2006-09-22 01:40:00,5.82786,5.82957,5.82666,5.82666,72000000.0
2006-09-22 01:45:00,5.82656,5.82958,5.82656,5.82914,68000000.0
2006-09-22 01:50:00,5.82964,5.83017,5.82718,5.82815,67000000.0
2006-09-22 01:55:00,5.82773,5.829,5.82656,5.82754,61000000.0
2006-09-22 02:00:00,5.82745,5.82821,5.82569,5.82621,69000000.0
2006-09-22 02:05:00,5.82647,5.82877,5.8257,5.82756,73000000.0
2006-09-22 02:10:00,5.82717,5.82746,5.82342,5.82407,74000000.0
2006-09-22 02:15:00,5.82394,5.82647,5.82324,5.8251,70000000.0
2006-09-22 02:20:00,5.82607,5.82661,5.82427,5.82513,74000000.0
2006-09-22 02:25:00,5.82485,5.82625,5.82366,5.82539,59000000.0
2006-09-22 02:30:00,5.82494,5.82704,5.82412,5.82555,64000000.0
2006-09-22 02:35:00,5.82538,5.8275,5.82538,5.8275,71000000.0
2006-09-22 02:40:00,5.82725,5.82738,5.82489,5.82632,69000000.0
2006-09-22 02:45:00,5.826,5.82712,5.82431,5.8256,69000000.0
2006-09-22 02:50:00,5.82523,5.82659,5.8239,5.82532,66000000.0
2006-09-22 02:55:00,5.82612,5.82939,5.82612,5.82901,65000000.0
2006-09-22 03:00:00,5.8296,5.8316,5.8267,5.82694,67000000.0
2006-09-22 03:05:00,5.82686,5.82887,5.82532,5.82655,68000000.0
2006-09-22 03:10:00,5.8268,5.82859,5.82601,5.82741,80000000.0
2006-09-22 03:15:00,5.82711,5.82844,5.82591,5.8262,50000000.0
2006-09-22 03:20:00,5.82724,5.83004,5.82604,5.83004,62000000.0
2006-09-22 03:25:00,5.82941,5.82941,5.8242,5.82463,71000000.0
2006-09-22 03:30:00,5.82554,5.82698,5.82469,5.82593,68000000.0
2006-09-22 03:35:00,5.82624,5.82652,5.82434,5.82527,60000000.0
2006-09-22 03:40:00,5.82591,5.82711,5.82459,5.82627,82000000.0
2006-09-22 03:45:00,5.82517,5.82695,5.82482,5.82583,53000000.0
2006-09-22 03:50:00,5.82541,5.82632,5.82475,5.82618,74000000.0
2006-09-22 03:55:00,5.82621,5.82736,5.82562,5.82591,63000000.0
2006-09-22 04:00:00,5.82605,5.83046,5.82535,5.82535,70000000.0
2006-09-22 04:05:00,5.82574,5.82937,5.82574,5.82825,66000000.0
2006-09-22 04:10:00,5.82868,5.82958,5.827,5.827,77000000.0
2006-09-22 04:15:00,5.82776,5.82902,5.82618,5.82623,57000000.0
2006-09-22 04:20:00,5.82658,5.82921,5.82656,5.82909,62000000.0
2006-09-22 04:25:00,5.82922,5.82922,5.82587,5.82733,53000000.0
2006-09-22 04:30:00,5.82858,5.83137,5.82671,5.82787,66000000.0
2006-09-22 04:35:00,5.82719,5.82791,5.82544,5.82652,64000000.0
2006-09-22 04:40:00,5.82609,5.82743,5.82481,5.82505,54000000.0
2006-09-22 04:45:00,5.8255,5.82794,5.8247,5.82664,63000000.0
2006-09-22 04:50:00,5.82683,5.82765,5.82574,5.8259,71000000.0
2006-09-22 04:55:00,5.82629,5.8279,5.8257,5.82696,65000000.0
2006-09-22 05:00:00,5.82662,5.82762,5.82541,5.82584,62000000.0
2006-09-22 05:05:00,5.82559,5.82683,5.82444,5.82472,72000000.0
2006-09-22 05:10:00,5.82463,5.82752,5.82425,5.82452,59000000.0
2006-09-22 05:15:00,5.82461,5.82687,5.82461,5.82582,67000000.0
2006-09-22 05:20:00,5.82581,5.8268,5.82473,5.82484,79000000.0
2006-09-22 05:25:00,5.82454,5.82733,5.82442,5.82475,66000000.0
2006-09-22 05:30:00,5.82486,5.83073,5.82486,5.83073,76000000.0
2006-09-22 05:35:00,5.83028,5.83258,5.82895,5.83239,78000000.0
2006-09-22 05:40:00,5.83233,5.83233,5.82828,5.82836,61000000.0
2006-09-22 05:45:00,5.82854,5.82904,5.82558,5.82623,77000000.0
2006-09-22 05:50:00,5.82675,5.82825,5.8258,5.8258,62000000.0
2006-09-22 05:55:00,5.82626,5.83099,5.82518,5.83099,70000000.0
2006-09-22 06:00:00,5.83174,5.83193,5.82466,5.82568,77000000.0
2006-09-22 06:05:00,5.82507,5.82809,5.82462,5.82591,81000000.0
2006-09-22 06:10:00,5.82405,5.82708,5.82405,5.82449,73000000.0
2006-09-22 06:15:00,5.8236,5.82648,5.82301,5.82539,69000000.0
2006-09-22 06:20:00,5.82488,5.8264,5.82421,5.82595,68000000.0
2006-09-22 06:25:00,5.8261,5.82667,5.82427,5.82512,71000000.0
2006-09-22 06:30:00,5.82535,5.82749,5.82473,5.8258,58000000.0
2006-09-22 06:35:00,5.82559,5.82559,5.82356,5.82376,72000000.0
2006-09-22 06:40:00,5.82363,5.82552,5.82306,5.82404,71000000.0
2006-09-22 06:45:00,5.82471,5.82619,5.82373,5.82589,69000000.0
2006-09-22 06:50:00,5.82689,5.82689,5.82464,5.82553,56000000.0
2006-09-22 06:55:00,5.82595,5.82826,5.82502,5.8258,64000000.0
2006-09-22 07:00:00,5.82654,5.82842,5.82641,5.82763,58000000.0
2006-09-22 07:05:00,5.8271,5.82807,5.82559,5.82641,59000000.0
2006-09-22 07:10:00,5.82567,5.82677,5.82421,5.82456,82000000.0
2006-09-22 07:15:00,5.82483,5.82551,5.82255,5.82455,80000000.0
2006-09-22 07:20:00,5.82404,5.82564,5.8236,5.82394,76000000.0
2006-09-22 07:25:00,5.82399,5.82562,5.82355,5.82515,78000000.0
2006-09-22 07:30:00,5.82453,5.82535,5.82273,5.82379,61000000.0
2006-09-22 07:35:00,5.82419,5.82685,5.82372,5.82685,63000000.0
2006-09-22 07:40:00,5.8269,5.82802,5.82568,5.82661,55000000.0
2006-09-22 07:45:00,5.82668,5.82871,5.82577,5.82817,59000000.0
2006-09-22 07:50:00,5.82763,5.82953,5.82728,5.82878,67000000.0
2006-09-22 07:55:00,5.82892,5.82892,5.82397,5.82589,62000000.0
2006-09-22 08:00:00,5.82608,5.82634,5.82407,5.8243,65000000.0
2006-09-22 08:05:00,5.82384,5.82599,5.82291,5.82599,73000000.0
2006-09-22 08:10:00,5.82592,5.82656,5.82481,5.82531,58000000.0
2006-09-22 08:15:00,5.82524,5.82585,5.82073,5.82291,59000000.0
2006-09-22 08:20:00,5.82491,5.82552,5.82299,5.8244,64000000.0
2006-09-22 08:25:00,5.82466,5.82548,5.82274,5.82304,56000000.0
2006-09-22 08:30:00,5.82551,5.82551,5.82158,5.82321,62000000.0
2006-09-22 08:35:00,5.82292,5.82361,5.82162,5.82263,56000000.0
2006-09-22 08:40:00,5.82326,5.82464,5.82225,5.82429,58000000.0
2006-09-22 08:45:00,5.8248,5.827,5.82339,5.82499,76000000.0
2006-09-22 08:50:00,5.82468,5.82585,5.82328,5.82452,81000000.0
2006-09-22 08:55:00,5.82369,5.8254,5.82226,5.82343,70000000.0
2006-09-22 09:00:00,5.8223,5.82418,5.81987,5.8211,62000000.0
2006-09-22 09:05:00,5.82055,5.82055,5.81694,5.81885,66000000.0
2006-09-22 09:10:00,5.81922,5.8202,5.81787,5.81858,67000000.0
2006-09-22 09:15:00,5.81995,5.82215,5.81873,5.81878,72000000.0
2006-09-22 09:20:00,5.81787,5.81842,5.81201,5.81507,74000000.0
2006-09-22 09:25:00,5.81482,5.81521,5.81268,5.81276,68000000.0
2006-09-22 09:30:00,5.81241,5.81486,5.81064,5.8143,69000000.0
2006-09-22 09:35:00,5.81474,5.81778,5.8139,5.81611,85000000.0
2006-09-22 09:40:00,5.81501,5.81581,5.81403,5.81525,74000000.0
2006-09-22 09:45:00,5.81564,5.81564,5.81194,5.81282,76000000.0
2006-09-22 09:50:00,5.81331,5.81496,5.81251,5.81267,74000000.0
2006-09-22 09:55:00,5.81297,5.8148,5.81281,5.8139,68000000.0
2006-09-22 10:00:00,5.81392,5.81463,5.81259,5.8137,75000000.0
2006-09-22 10:05:00,5.81378,5.8145,5.81286,5.81446,50000000.0
2006-09-22 10:10:00,5.81417,5.81595,5.81285,5.81471,70000000.0
2006-09-22 10:15:00,5.81334,5.8159,5.81179,5.81316,74000000.0
2006-09-22 10:20:00,5.81251,5.8128,5.81016,5.81183,60000000.0
2006-09-22 10:25:00,5.81085,5.81188,5.80828,5.80977,60000000.0
2006-09-22 10:30:00,5.80927,5.81091,5.80824,5.80879,57000000.0
2006-09-22 10:35:00,5.81015,5.812,5.80869,5.8117,72000000.0
2006-09-22 10:40:00,5.81176,5.81188,5.80897,5.81029,62000000.0
2006-09-22 10:45:00,5.80919,5.81089,5.80853,5.8103,55000000.0
2006-09-22 10:50:00,5.81081,5.81097,5.80888,5.80983,72000000.0
2006-09-22 10:55:00,5.80991,5.81179,5.80887,5.81071,49000000.0
2006-09-22 11:00:00,5.81028,5.81416,5.8102,5.81345,61000000.0
2006-09-22 11:05:00,5.81256,5.81543,5.81256,5.81488,71000000.0
2006-09-22 11:10:00,5.81452,5.81563,5.81319,5.81497,67000000.0
2006-09-22 11:15:00,5.81575,5.81596,5.81438,5.81589,63000000.0
2006-09-22 11:20:00,5.81593,5.81886,5.81494,5.81793,76000000.0
2006-09-22 11:25:00,5.81739,5.8186,5.81534,5.81717,64000000.0
2006-09-22 11:30:00,5.81607,5.81691,5.81483,5.81536,74000000.0
2006-09-22 11:35:00,5.8145,5.81759,5.81441,5.81689,60000000.0
2006-09-22 11:40:00,5.8169,5.81915,5.81542,5.81753,64000000.0
2006-09-22 11:45:00,5.81746,5.81935,5.81618,5.81749,62000000.0
2006-09-22 11:50:00,5.81809,5.81945,5.8172,5.81803,68000000.0
2006-09-22 11:55:00,5.8185,5.82033,5.81759,5.81797,52000000.0
2006-09-22 12:00:00,5.81875,5.82125,5.8185,5.82046,63000000.0
2006-09-22 12:05:00,5.81976,5.82016,5.81834,5.81864,61000000.0
2006-09-22 12:10:00,5.81941,5.82051,5.81826,5.81917,63000000.0
2006-09-22 12:15:00,5.81904,5.81964,5.81739,5.81912,56000000.0
2006-09-22 12:20:00,5.81881,5.81921,5.8167,5.81773,70000000.0
2006-09-22 12:25:00,5.8181,5.81846,5.8159,5.81615,57000000.0
2006-09-22 12:30:00,5.81659,5.81724,5.81388,5.81534,61000000.0
2006-09-22 12:35:00,5.81539,5.81648,5.81429,5.81545,64000000.0
2006-09-22 12:40:00,5.81569,5.81665,5.81385,5.81517,70000000.0
2006-09-22 12:45:00,5.81412,5.81624,5.81379,5.8159,65000000.0
2006-09-22 12:50:00,5.81582,5.81675,5.81379,5.81418,66000000.0
2006-09-22 12:55:00,5.81454,5.81531,5.81304,5.8139,62000000.0
2006-09-22 13:00:00,5.81412,5.81422,5.81205,5.81414,81000000.0
2006-09-22 13:05:00,5.81378,5.81516,5.8117,5.81325,77000000.0
2006-09-22 13:10:00,5.81242,5.81286,5.81079,5.81263,79000000.0
2006-09-22 13:15:00,5.81191,5.81329,5.81109,5.8126,63000000.0
2006-09-22 13:20:00,5.81264,5.81539,5.81189,5.81268,78000000.0
2006-09-22 13:25:00,5.81277,5.81504,5.81162,5.81327,62000000.0
2006-09-22 13:30:00,5.81406,5.81657,5.81406,5.81633,55000000.0
2006-09-22 13:35:00,5.8165,5.81822,5.81503,5.81786,65000000.0
2006-09-22 13:40:00,5.81822,5.81822,5.81437,5.81618,55000000.0
2006-09-22 13:45:00,5.81604,5.81681,5.81405,5.81533,64000000.0
2006-09-22 13:50:00,5.81634,5.81831,5.81505,5.81831,58000000.0
2006-09-22 13:55:00,5.8179,5.81837,5.81545,5.81626,59000000.0
2006-09-22 14:00:00,5.81633,5.81704,5.8147,5.81643,72000000.0
2006-09-22 14:05:00,5.81577,5.81702,5.81411,5.81583,60000000.0
2006-09-22 14:10:00,5.81651,5.81716,5.81308,5.81446,56000000.0
2006-09-22 14:15:00,5.8143,5.81474,5.81139,5.81226,76000000.0
2006-09-22 14:20:00,5.8124,5.8124,5.80869,5.80942,52000000.0
2006-09-22 14:25:00,5.81013,5.81147,5.80914,5.81137,65000000.0
2006-09-22 14:30:00,5.81137,5.813,5.80928,5.81282,60000000.0
2006-09-22 14:35:00,5.81274,5.81676,5.81207,5.81405,63000000.0
2006-09-22 14:40:00,5.81434,5.8146,5.81215,5.81429,77000000.0
2006-09-22 14:45:00,5.81306,5.81594,5.81306,5.81509,56000000.0
2006-09-22 14:50:00,5.81478,5.81484,5.81118,5.81121,60000000.0
2006-09-22 14:55:00,5.81131,5.81412,5.81099,5.8119,71000000.0
2006-09-22 15:00:00,5.8116,5.81399,5.8103,5.8131,76000000.0
2006-09-22 15:05:00,5.81274,5.8139,5.81122,5.81338,68000000.0
2006-09-22 15:10:00,5.81373,5.81734,5.81234,5.817,61000000.0
2006-09-22 15:15:00,5.81747,5.818,5.81422,5.81686,68000000.0
2006-09-22 15:20:00,5.81561,5.81772,5.81541,5.81541,59000000.0
2006-09-22 15:25:00,5.81566,5.8164,5.81388,5.81514,71000000.0
2006-09-22 15:30:00,5.81605,5.81619,5.81281,5.81536,68000000.0
2006-09-22 15:35:00,5.81484,5.81626,5.81412,5.81516,52000000.0
2006-09-22 15:40:00,5.81501,5.81731,5.81454,5.81643,62000000.0
2006-09-22 15:45:00,5.81583,5.8171,5.81456,5.81709,81000000.0
2006-09-22 15:50:00,5.8173,5.81966,5.81601,5.81966,75000000.0
2006-09-22 15:55:00,5.81964,5.82308,5.81811,5.82308,74000000.0
2006-09-22 16:00:00,5.82286,5.82309,5.81958,5.82051,61000000.0
2006-09-22 16:05:00,5.81908,5.82151,5.81779,5.82037,70000000.0
2006-09-22 16:10:00,5.81949,5.82023,5.81784,5.81951,64000000.0
2006-09-22 16:15:00,5.81919,5.82131,5.81863,5.81863,66000000.0
2006-09-22 16:20:00,5.81861,5.82029,5.81693,5.81849,65000000.0
2006-09-22 16:25:00,5.81828,5.82002,5.8177,5.81891,51000000.0
2006-09-22 16:30:00,5.8193,5.81971,5.81783,5.81829,53000000.0
2006-09-22 16:35:00,5.8197,5.82069,5.81852,5.82033,78000000.0
2006-09-22 16:40:00,5.8209,5.8209,5.81495,5.81572,86000000.0
2006-09-22 16:45:00,5.81604,5.81681,5.81354,5.81457,59000000.0
2006-09-22 16:50:00,5.81428,5.82032,5.81361,5.82023,66000000.0
2006-09-22 16:55:00,5.81984,5.82163,5.81822,5.82121,52000000.0
2006-09-22 17:00:00,5.82126,5.82126,5.81729,5.81878,62000000.0
2006-09-22 17:05:00,5.8187,5.82047,5.8169,5.81942,73000000.0
2006-09-22 17:10:00,5.8202,5.82067,5.81839,5.82022,57000000.0
2006-09-22 17:15:00,5.82069,5.82216,5.81959,5.82216,71000000.0
2006-09-22 17:20:00,5.8221,5.82404,5.81977,5.82235,55000000.0
2006-09-22 17:25:00,5.82428,5.82532,5.82053,5.82384,62000000.0
2006-09-22 17:30:00,5.82348,5.82769,5.82342,5.82769,63000000.0
2006-09-22 17:35:00,5.82734,5.82775,5.8245,5.82535,64000000.0
2006-09-22 17:40:00,5.82575,5.82778,5.82455,5.82715,76000000.0
2006-09-22 17:45:00,5.82814,5.82839,5.82413,5.82433,60000000.0
2006-09-22 17:50:00,5.82519,5.82551,5.82193,5.82313,86000000.0
2006-09-22 17:55:00,5.82278,5.82515,5.82232,5.82408,66000000.0
2006-09-22 18:00:00,5.82351,5.82467,5.8224,5.82461,72000000.0
2006-09-22 18:05:00,5.82423,5.8249,5.82219,5.82248,73000000.0
2006-09-22 18:10:00,5.82281,5.82362,5.82179,5.82213,58000000.0
2006-09-22 18:15:00,5.82306,5.82396,5.82196,5.82244,61000000.0
2006-09-22 18:20:00,5.82215,5.82336,5.82103,5.82126,63000000.0
2006-09-22 18:25:00,5.8218,5.82228,5.81855,5.82079,67000000.0
2006-09-22 18:30:00,5.82079,5.8218,5.81963,5.82088,65000000.0
2006-09-22 18:35:00,5.82147,5.82282,5.82039,5.82056,76000000.0
2006-09-22 18:40:00,5.82018,5.82172,5.81886,5.81956,67000000.0
2006-09-22 18:45:00,5.81995,5.82172,5.81892,5.82025,66000000.0
2006-09-22 18:50:00,5.82061,5.82163,5.81981,5.82028,63000000.0
2006-09-22 18:55:00,5.82036,5.82235,5.82036,5.82107,71000000.0
2006-09-22 19:00:00,5.82116,5.82279,5.82074,5.82082,70000000.0
2006-09-22 19:05:00,5.82082,5.82437,5.82044,5.82106,76000000.0
2006-09-22 19:10:00,5.82092,5.822,5.82009,5.82123,68000000.0
2006-09-22 19:15:00,5.82102,5.82521,5.82077,5.82427,61000000.0
2006-09-22 19:20:00,5.82488,5.82514,5.82278,5.82436,72000000.0
2006-09-22 19:25:00,5.82239,5.82567,5.82214,5.82554,62000000.0
2006-09-22 19:30:00,5.8264,5.82643,5.82337,5.82378,66000000.0
2006-09-22 19:35:00,5.82373,5.82435,5.82201,5.82345,63000000.0
2006-09-22 19:40:00,5.82334,5.82397,5.82157,5.82333,70000000.0
2006-09-22 19:45:00,5.82294,5.824,5.82164,5.82351,70000000.0
2006-09-22 19:50:00,5.82321,5.82384,5.82207,5.82263,71000000.0
2006-09-22 19:55:00,5.82254,5.8243,5.8225,5.82274,68000000.0
2006-09-22 20:00:00,5.82252,5.82509,5.82252,5.82393,67000000.0
2006-09-22 20:05:00,5.82479,5.8272,5.82417,5.82615,65000000.0
2006-09-22 20:10:00,5.8264,5.82658,5.82423,5.82599,66000000.0
2006-09-22 20:15:00,5.82624,5.82628,5.82406,5.82518,64000000.0
2006-09-22 20:20:00,5.82511,5.826,5.82396,5.82503,65000000.0
2006-09-22 20:25:00,5.82473,5.82682,5.82445,5.82445,63000000.0
2006-09-22 20:30:00,5.82431,5.82632,5.8241,5.82519,59000000.0
2006-09-22 20:35:00,5.82615,5.82658,5.82438,5.82552,70000000.0
2006-09-22 20:40:00,5.82542,5.82847,5.82474,5.82687,89000000.0
2006-09-22 20:45:00,5.82721,5.83075,5.82666,5.82982,67000000.0
2006-09-22 20:50:00,5.82822,5.83048,5.82734,5.83048,62000000.0
2006-09-22 20:55:00,5.82954,5.83147,5.82949,5.82952,65000000.0
2006-09-22 21:00:00,5.82942,5.8296,5.82674,5.82674,72000000.0
2006-09-22 21:05:00,5.82813,5.82852,5.82564,5.82666,66000000.0
2006-09-22 21:10:00,5.82718,5.82764,5.82575,5.82634,62000000.0
2006-09-22 21:15:00,5.82636,5.82711,5.82571,5.82611,68000000.0
2006-09-22 21:20:00,5.82598,5.82795,5.8252,5.82683,52000000.0
2006-09-22 21:25:00,5.82757,5.82891,5.82601,5.82806,58000000.0
2006-09-22 21:30:00,5.82846,5.82853,5.82643,5.82717,59000000.0
2006-09-22 21:35:00,5.82676,5.82888,5.82676,5.82777,88000000.0
2006-09-22 21:40:00,5.82786,5.82994,5.82769,5.82866,65000000.0
2006-09-22 21:45:00,5.8285,5.82956,5.82747,5.82747,62000000.0
2006-09-22 21:50:00,5.8275,5.82976,5.82701,5.82974,62000000.0
2006-09-22 21:55:00,5.82795,5.82928,5.82675,5.82675,72000000.0
2006-09-22 22:00:00,5.82621,5.82778,5.82575,5.82708,79000000.0
2006-09-22 22:05:00,5.82622,5.82735,5.8258,5.82678,67000000.0
2006-09-22 22:10:00,5.82523,5.82707,5.82467,5.82596,64000000.0
2006-09-22 22:15:00,5.8268,5.82712,5.82531,5.82543,69000000.0
2006-09-22 22:20:00,5.82585,5.82708,5.82484,5.82608,69000000.0
2006-09-22 22:25:00,5.82587,5.82691,5.82519,5.82599,63000000.0
2006-09-22 22:30:00,5.82503,5.82593,5.824,5.82496,60000000.0
2006-09-22 22:35:00,5.82534,5.82636,5.82437,5.82447,56000000.0
2006-09-22 22:40:00,5.82542,5.82671,5.82421,5.82499,63000000.0
2006-09-22 22:45:00,5.82459,5.82852,5.82459,5.82761,68000000.0
2006-09-22 22:50:00,5.82718,5.82961,5.82647,5.8286,70000000.0
2006-09-22 22:55:00,5.8289,5.83036,5.82808,5.82901,64000000.0
2006-09-25 02:00:00,5.82594,5.82796,5.82532,5.82738,69000000.0
2006-09-25 02:05:00,5.82737,5.82816,5.8259,5.82714,73000000.0
2006-09-25 02:10:00,5.82666,5.82953,5.82627,5.82794,74000000.0
2006-09-25 02:15:00,5.82883,5.82939,5.82759,5.82807,70000000.0
2006-09-25 02:20:00,5.82896,5.82959,5.82704,5.82751,74000000.0
2006-09-25 02:25:00,5.82779,5.8283,5.8269,5.82781,59000000.0
2006-09-25 02:30:00,5.82801,5.82849,5.82698,5.82834,64000000.0
2006-09-25 02:35:00,5.82944,5.83005,5.8279,5.82914,71000000.0
2006-09-25 02:40:00,5.82928,5.83132,5.82895,5.82895,69000000.0
2006-09-25 02:45:00,5.82899,5.82997,5.82718,5.82747,69000000.0
2006-09-25 02:50:00,5.82764,5.8299,5.82702,5.82935,66000000.0
2006-09-25 02:55:00,5.82939,5.83036,5.82785,5.8299,65000000.0
2006-09-25 03:00:00,5.83004,5.83053,5.82857,5.82879,67000000.0
2006-09-25 03:05:00,5.82844,5.82973,5.8276,5.82765,68000000.0
2006-09-25 03:10:00,5.82815,5.83029,5.82768,5.82927,80000000.0
2006-09-25 03:15:00,5.82815,5.82893,5.82712,5.82846,50000000.0
2006-09-25 03:20:00,5.82907,5.82976,5.82762,5.82775,62000000.0
2006-09-25 03:25:00,5.82803,5.82855,5.82612,5.82662,71000000.0
2006-09-25 03:30:00,5.82681,5.82793,5.82446,5.82517,68000000.0
2006-09-25 03:35:00,5.82541,5.82611,5.8247,5.82608,60000000.0
2006-09-25 03:40:00,5.8256,5.82606,5.82399,5.82416,82000000.0
2006-09-25 03:45:00,5.82401,5.82542,5.82375,5.82449,53000000.0
2006-09-25 03:50:00,5.82422,5.82637,5.82286,5.82324,74000000.0
2006-09-25 03:55:00,5.82339,5.82544,5.82307,5.82379,63000000.0
2006-09-25 04:00:00,5.82306,5.82392,5.82144,5.82144,70000000.0
2006-09-25 04:05:00,5.82242,5.8231,5.82059,5.82145,66000000.0
2006-09-25 04:10:00,5.82149,5.82268,5.82047,5.82154,77000000.0
2006-09-25 04:15:00,5.82146,5.82287,5.8209,5.82164,57000000.0
2006-09-25 04:20:00,5.82197,5.82332,5.82098,5.82231,62000000.0
2006-09-25 04:25:00,5.82274,5.82276,5.82118,5.82171,53000000.0
2006-09-25 04:30:00,5.82175,5.82278,5.82096,5.82186,66000000.0
2006-09-25 04:35:00,5.8221,5.82336,5.82035,5.82272,64000000.0
2006-09-25 04:40:00,5.82298,5.8238,5.82148,5.82258,54000000.0
2006-09-25 04:45:00,5.82227,5.82372,5.82156,5.82371,63000000.0
2006-09-25 04:50:00,5.82285,5.82307,5.81933,5.81969,71000000.0
2006-09-25 04:55:00,5.82093,5.82164,5.81956,5.82093,65000000.0
2006-09-25 05:00:00,5.82169,5.82296,5.82021,5.8219,62000000.0
2006-09-25 05:05:00,5.82162,5.82311,5.82054,5.82078,72000000.0
2006-09-25 05:10:00,5.82091,5.82311,5.82088,5.82099,59000000.0
2006-09-25 05:15:00,5.82144,5.82263,5.82003,5.82148,67000000.0
2006-09-25 05:20:00,5.8224,5.8224,5.81836,5.81938,79000000.0
2006-09-25 05:25:00,5.81951,5.82044,5.81824,5.81908,66000000.0
2006-09-25 05:30:00,5.81926,5.8209,5.81816,5.81945,76000000.0
2006-09-25 05:35:00,5.81808,5.81998,5.8179,5.81813,78000000.0
2006-09-25 05:40:00,5.81974,5.82169,5.81895,5.82066,61000000.0
2006-09-25 05:45:00,5.81942,5.82151,5.8191,5.82023,77000000.0
2006-09-25 05:50:00,5.82015,5.8215,5.8194,5.81979,62000000.0
2006-09-25 05:55:00,5.82018,5.82115,5.81829,5.81921,70000000.0
2006-09-25 06:00:00,5.81902,5.81978,5.81715,5.81818,77000000.0
2006-09-25 06:05:00,5.81812,5.81939,5.81715,5.81767,81000000.0
2006-09-25 06:10:00,5.81708,5.81813,5.81486,5.81618,73000000.0
2006-09-25 06:15:00,5.81607,5.81695,5.81424,5.81444,69000000.0
2006-09-25 06:20:00,5.815,5.81774,5.81484,5.81542,68000000.0
2006-09-25 06:25:00,5.81666,5.81666,5.81345,5.81439,71000000.0
2006-09-25 06:30:00,5.81491,5.81577,5.81341,5.81481,58000000.0
2006-09-25 06:35:00,5.81389,5.8148,5.81295,5.81436,72000000.0
2006-09-25 06:40:00,5.81433,5.81521,5.81331,5.81467,71000000.0
2006-09-25 06:45:00,5.81497,5.81674,5.81382,5.81597,69000000.0
2006-09-25 06:50:00,5.81566,5.81798,5.81503,5.81556,56000000.0
2006-09-25 06:55:00,5.81541,5.81703,5.8151,5.817,64000000.0
2006-09-25 07:00:00,5.81558,5.81791,5.81491,5.81699,58000000.0
2006-09-25 07:05:00,5.81664,5.81911,5.81579,5.8189,59000000.0
2006-09-25 07:10:00,5.81758,5.81905,5.81677,5.81867,82000000.0
2006-09-25 07:15:00,5.81896,5.81971,5.81581,5.81581,80000000.0
2006-09-25 07:20:00,5.81689,5.81861,5.81585,5.81799,76000000.0
2006-09-25 07:25:00,5.81848,5.81867,5.81662,5.81781,78000000.0
2006-09-25 07:30:00,5.81741,5.81889,5.81692,5.81758,61000000.0
2006-09-25 07:35:00,5.81755,5.82009,5.81714,5.82009,63000000.0
2006-09-25 07:40:00,5.81999,5.82051,5.81795,5.81795,55000000.0
2006-09-25 07:45:00,5.81822,5.81939,5.81762,5.81819,59000000.0
2006-09-25 07:50:00,5.81817,5.81938,5.81693,5.81734,67000000.0
2006-09-25 07:55:00,5.81774,5.81911,5.81701,5.81718,62000000.0
2006-09-25 08:00:00,5.81744,5.81826,5.81399,5.81434,65000000.0
2006-09-25 08:05:00,5.81357,5.81692,5.81322,5.81619,73000000.0
2006-09-25 08:10:00,5.81481,5.81676,5.81481,5.81676,58000000.0
2006-09-25 08:15:00,5.81671,5.81784,5.81475,5.81778,59000000.0
2006-09-25 08:20:00,5.81684,5.81892,5.81603,5.81812,64000000.0
2006-09-25 08:25:00,5.81784,5.81839,5.81422,5.81472,56000000.0
2006-09-25 08:30:00,5.81465,5.81533,5.81313,5.81533,62000000.0
2006-09-25 08:35:00,5.81554,5.81554,5.81224,5.81342,56000000.0
2006-09-25 08:40:00,5.81407,5.81543,5.81285,5.81419,58000000.0
2006-09-25 08:45:00,5.81409,5.81612,5.81384,5.81535,76000000.0
2006-09-25 08:50:00,5.81519,5.81705,5.81454,5.81625,81000000.0
2006-09-25 08:55:00,5.81635,5.81729,5.8147,5.81519,70000000.0
2006-09-25 09:00:00,5.81497,5.82055,5.8149,5.82013,62000000.0
2006-09-25 09:05:00,5.8219,5.82418,5.82112,5.82258,66000000.0
2006-09-25 09:10:00,5.82264,5.82264,5.8195,5.82071,67000000.0
2006-09-25 09:15:00,5.82087,5.82201,5.81985,5.82143,72000000.0
2006-09-25 09:20:00,5.82173,5.82456,5.82044,5.82313,74000000.0
2006-09-25 09:25:00,5.82306,5.82535,5.82255,5.82326,68000000.0
2006-09-25 09:30:00,5.82346,5.82651,5.82327,5.82474,69000000.0
2006-09-25 09:35:00,5.82427,5.82585,5.82314,5.8246,85000000.0
2006-09-25 09:40:00,5.82462,5.82697,5.82334,5.82697,74000000.0
2006-09-25 09:45:00,5.82615,5.82796,5.82522,5.82675,76000000.0
2006-09-25 09:50:00,5.82702,5.82729,5.82432,5.82699,74000000.0
2006-09-25 09:55:00,5.82811,5.82964,5.82682,5.82806,68000000.0
2006-09-25 10:00:00,5.82835,5.82842,5.82669,5.82842,75000000.0
2006-09-25 10:05:00,5.82862,5.82892,5.82655,5.82734,50000000.0
2006-09-25 10:10:00,5.82748,5.82803,5.82438,5.82581,70000000.0
2006-09-25 10:15:00,5.82597,5.82639,5.82322,5.82506,74000000.0
2006-09-25 10:20:00,5.82504,5.82608,5.82409,5.82581,60000000.0
2006-09-25 10:25:00,5.82567,5.82779,5.82464,5.82719,60000000.0
2006-09-25 10:30:00,5.82765,5.8284,5.82656,5.8279,57000000.0
2006-09-25 10:35:00,5.82837,5.82927,5.8269,5.82799,72000000.0
2006-09-25 10:40:00,5.8282,5.82901,5.82658,5.82726,62000000.0
2006-09-25 10:45:00,5.82788,5.82833,5.8258,5.82647,55000000.0
2006-09-25 10:50:00,5.82669,5.8284,5.8262,5.8281,72000000.0
2006-09-25 10:55:00,5.82767,5.83022,5.82681,5.83022,49000000.0
2006-09-25 11:00:00,5.82993,5.83617,5.82952,5.83456,61000000.0
2006-09-25 11:05:00,5.83421,5.83584,5.8325,5.83514,71000000.0
2006-09-25 11:10:00,5.8335,5.83594,5.83323,5.83578,67000000.0
2006-09-25 11:15:00,5.83587,5.83697,5.83459,5.8347,63000000.0
2006-09-25 11:20:00,5.8347,5.83784,5.83469,5.83517,76000000.0
2006-09-25 11:25:00,5.83626,5.83726,5.83487,5.83614,64000000.0
2006-09-25 11:30:00,5.83622,5.83643,5.83381,5.83566,74000000.0
2006-09-25 11:35:00,5.83383,5.83529,5.83333,5.83482,60000000.0
2006-09-25 11:40:00,5.83501,5.83501,5.8318,5.83292,64000000.0
2006-09-25 11:45:00,5.83311,5.83346,5.8309,5.83288,62000000.0
2006-09-25 11:50:00,5.83327,5.83421,5.83095,5.83299,68000000.0
2006-09-25 11:55:00,5.83314,5.83331,5.83079,5.83238,52000000.0
2006-09-25 12:00:00,5.83265,5.83488,5.83168,5.83487,63000000.0
2006-09-25 12:05:00,5.8346,5.8346,5.83201,5.8335,61000000.0
2006-09-25 12:10:00,5.83302,5.83458,5.83212,5.83413,63000000.0
2006-09-25 12:15:00,5.83327,5.83418,5.83255,5.8327,56000000.0
2006-09-25 12:20:00,5.83286,5.83433,5.83215,5.83384,70000000.0
2006-09-25 12:25:00,5.83419,5.83588,5.8334,5.83438,57000000.0
2006-09-25 12:30:00,5.83536,5.83656,5.83467,5.83614,61000000.0
2006-09-25 12:35:00,5.83491,5.8361,5.83428,5.83536,64000000.0
2006-09-25 12:40:00,5.83537,5.83689,5.83458,5.83578,70000000.0
2006-09-25 12:45:00,5.83739,5.83852,5.83654,5.838,65000000.0
2006-09-25 12:50:00,5.83843,5.83872,5.83636,5.83807,66000000.0
2006-09-25 12:55:00,5.83846,5.8385,5.8361,5.83725,62000000.0
2006-09-25 13:00:00,5.83666,5.83812,5.83609,5.83735,81000000.0
2006-09-25 13:05:00,5.83706,5.83811,5.83493,5.8365,77000000.0
2006-09-25 13:10:00,5.83649,5.83673,5.83468,5.83617,79000000.0
2006-09-25 13:15:00,5.83559,5.83689,5.83492,5.83595,63000000.0
2006-09-25 13:20:00,5.8344,5.83602,5.83405,5.83574,78000000.0
2006-09-25 13:25:00,5.83419,5.83515,5.83304,5.83332,62000000.0
2006-09-25 13:30:00,5.83398,5.83563,5.8327,5.834,55000000.0
2006-09-25 13:35:00,5.83353,5.83487,5.83244,5.83245,65000000.0
2006-09-25 13:40:00,5.833,5.83588,5.833,5.83465,55000000.0
2006-09-25 13:45:00,5.83441,5.83537,5.83341,5.83465,64000000.0
2006-09-25 13:50:00,5.83448,5.83525,5.83327,5.83514,58000000.0
2006-09-25 13:55:00,5.83519,5.83679,5.83394,5.83606,59000000.0
2006-09-25 14:00:00,5.83634,5.83675,5.83497,5.83675,72000000.0
2006-09-25 14:05:00,5.83625,5.83652,5.83358,5.83559,60000000.0
2006-09-25 14:10:00,5.83465,5.83602,5.83358,5.83525,56000000.0
2006-09-25 14:15:00,5.8363,5.83753,5.83507,5.83744,76000000.0
2006-09-25 14:20:00,5.83755,5.84019,5.8365,5.83933,52000000.0
2006-09-25 14:25:00,5.83811,5.83811,5.83315,5.83464,65000000.0
2006-09-25 14:30:00,5.83423,5.83436,5.83251,5.83399,60000000.0
2006-09-25 14:35:00,5.83477,5.83485,5.83238,5.83468,63000000.0
2006-09-25 14:40:00,5.83517,5.83552,5.83303,5.83354,77000000.0
2006-09-25 14:45:00,5.83432,5.83578,5.83372,5.83461,56000000.0
2006-09-25 14:50:00,5.83437,5.83546,5.83324,5.83426,60000000.0
2006-09-25 14:55:00,5.83367,5.83613,5.8332,5.83503,71000000.0
2006-09-25 15:00:00,5.83482,5.83611,5.83406,5.83452,76000000.0
2006-09-25 15:05:00,5.83466,5.83635,5.834,5.83455,68000000.0
2006-09-25 15:10:00,5.83479,5.83786,5.83436,5.83658,61000000.0
2006-09-25 15:15:00,5.83703,5.84078,5.83654,5.83825,68000000.0
2006-09-25 15:20:00,5.83729,5.83913,5.83704,5.83756,59000000.0
2006-09-25 15:25:00,5.83762,5.84038,5.83685,5.8396,71000000.0
2006-09-25 15:30:00,5.83948,5.84247,5.83797,5.84078,68000000.0
2006-09-25 15:35:00,5.84024,5.84104,5.83717,5.83818,52000000.0
2006-09-25 15:40:00,5.83854,5.83978,5.83745,5.83821,62000000.0
2006-09-25 15:45:00,5.83825,5.84042,5.83732,5.83947,81000000.0
2006-09-25 15:50:00,5.83911,5.84052,5.8373,5.8386,75000000.0
2006-09-25 15:55:00,5.83806,5.83939,5.83579,5.83659,74000000.0
2006-09-25 16:00:00,5.83887,5.84682,5.8388,5.84581,61000000.0
2006-09-25 16:05:00,5.84528,5.8461,5.83864,5.83887,70000000.0
2006-09-25 16:10:00,5.83859,5.8411,5.83655,5.83943,64000000.0
2006-09-25 16:15:00,5.83736,5.84123,5.83614,5.83863,66000000.0
2006-09-25 16:20:00,5.83868,5.83995,5.83652,5.83945,65000000.0
2006-09-25 16:25:00,5.83929,5.84565,5.83784,5.84529,51000000.0
2006-09-25 16:30:00,5.84525,5.85288,5.83934,5.8475,53000000.0
2006-09-25 16:35:00,5.84877,5.85319,5.84558,5.85134,78000000.0
2006-09-25 16:40:00,5.85111,5.85116,5.84873,5.85051,86000000.0
2006-09-25 16:45:00,5.85019,5.85079,5.84855,5.84911,59000000.0
2006-09-25 16:50:00,5.84921,5.85245,5.84913,5.85072,66000000.0
2006-09-25 16:55:00,5.85093,5.85212,5.84872,5.84895,52000000.0
2006-09-25 17:00:00,5.85021,5.85204,5.84837,5.84936,62000000.0
2006-09-25 17:05:00,5.84919,5.84919,5.84586,5.8475,73000000.0
2006-09-25 17:10:00,5.84688,5.84717,5.84501,5.84608,57000000.0
2006-09-25 17:15:00,5.84663,5.84738,5.84408,5.84455,71000000.0
2006-09-25 17:20:00,5.84388,5.84755,5.84364,5.84717,55000000.0
2006-09-25 17:25:00,5.84725,5.84821,5.84424,5.84578,62000000.0
2006-09-25 17:30:00,5.84511,5.84808,5.8444,5.84779,63000000.0
2006-09-25 17:35:00,5.84806,5.84901,5.84698,5.84698,64000000.0
2006-09-25 17:40:00,5.84732,5.84805,5.84568,5.84624,76000000.0
2006-09-25 17:45:00,5.84614,5.85086,5.84614,5.84741,60000000.0
2006-09-25 17:50:00,5.84767,5.84844,5.84599,5.8468,86000000.0
2006-09-25 17:55:00,5.84675,5.84733,5.84499,5.84588,66000000.0
2006-09-25 18:00:00,5.84674,5.84674,5.84383,5.8454,72000000.0
2006-09-25 18:05:00,5.8454,5.84577,5.84368,5.84514,73000000.0
2006-09-25 18:10:00,5.84552,5.84593,5.84371,5.84428,58000000.0
2006-09-25 18:15:00,5.84407,5.84601,5.84407,5.84494,61000000.0
2006-09-25 18:20:00,5.84443,5.84708,5.84413,5.84503,63000000.0
2006-09-25 18:25:00,5.84621,5.84728,5.84476,5.84598,67000000.0
2006-09-25 18:30:00,5.84617,5.84681,5.84457,5.84457,65000000.0
2006-09-25 18:35:00,5.84469,5.84636,5.84437,5.84565,76000000.0
2006-09-25 18:40:00,5.84538,5.84618,5.84236,5.84236,67000000.0
2006-09-25 18:45:00,5.84401,5.84468,5.84156,5.84157,66000000.0
2006-09-25 18:50:00,5.84208,5.84331,5.84155,5.84195,63000000.0
2006-09-25 18:55:00,5.8419,5.84344,5.84123,5.84262,71000000.0
2006-09-25 19:00:00,5.84213,5.84352,5.84103,5.84253,70000000.0
2006-09-25 19:05:00,5.84256,5.84275,5.84101,5.84238,76000000.0
2006-09-25 19:10:00,5.84249,5.84293,5.84127,5.84139,68000000.0
2006-09-25 19:15:00,5.84144,5.84262,5.84036,5.84104,61000000.0
2006-09-25 19:20:00,5.84097,5.84259,5.84066,5.84235,72000000.0
2006-09-25 19:25:00,5.84205,5.84302,5.84081,5.84081,62000000.0
2006-09-25 19:30:00,5.84088,5.84311,5.84088,5.84272,66000000.0
2006-09-25 19:35:00,5.84245,5.84296,5.84056,5.84178,63000000.0
2006-09-25 19:40:00,5.84227,5.84355,5.84138,5.84355,70000000.0
2006-09-25 19:45:00,5.84214,5.84346,5.84118,5.84145,70000000.0
2006-09-25 19:50:00,5.84247,5.84269,5.83926,5.84072,71000000.0
2006-09-25 19:55:00,5.84048,5.84218,5.84011,5.84114,68000000.0
2006-09-25 20:00:00,5.84102,5.84311,5.84027,5.84242,67000000.0
2006-09-25 20:05:00,5.84257,5.84342,5.84102,5.84232,65000000.0
2006-09-25 20:10:00,5.84235,5.84418,5.84189,5.8438,66000000.0
2006-09-25 20:15:00,5.84379,5.84449,5.84196,5.84413,64000000.0
2006-09-25 20:20:00,5.84509,5.84509,5.8424,5.84303,65000000.0
2006-09-25 20:25:00,5.84319,5.84424,5.84204,5.84289,63000000.0
2006-09-25 20:30:00,5.84226,5.84385,5.84196,5.8424,59000000.0
2006-09-25 20:35:00,5.84214,5.84392,5.8416,5.84221,70000000.0
2006-09-25 20:40:00,5.84232,5.8442,5.84206,5.84265,89000000.0
2006-09-25 20:45:00,5.84246,5.84437,5.84043,5.84064,67000000.0
2006-09-25 20:50:00,5.83963,5.8407,5.83841,5.83942,62000000.0
2006-09-25 20:55:00,5.83964,5.84162,5.83876,5.83891,65000000.0
2006-09-25 21:00:00,5.8383,5.84012,5.83776,5.83849,72000000.0
2006-09-25 21:05:00,5.83902,5.83993,5.83785,5.83849,66000000.0
2006-09-25 21:10:00,5.83802,5.84066,5.83802,5.83877,62000000.0
2006-09-25 21:15:00,5.83917,5.84125,5.83803,5.83948,68000000.0
2006-09-25 21:20:00,5.83914,5.84086,5.83894,5.8401,52000000.0
2006-09-25 21:25:00,5.84045,5.84088,5.839,5.83987,58000000.0
2006-09-25 21:30:00,5.83973,5.84154,5.83955,5.83955,59000000.0
2006-09-25 21:35:00,5.83989,5.84187,5.83989,5.84071,88000000.0
2006-09-25 21:40:00,5.84056,5.84146,5.83931,5.83952,65000000.0
2006-09-25 21:45:00,5.84095,5.84163,5.8396,5.8396,62000000.0
2006-09-25 21:50:00,5.84011,5.84263,5.83992,5.84086,62000000.0
2006-09-25 21:55:00,5.84074,5.84207,5.84051,5.84116,72000000.0
2006-09-25 22:00:00,5.84068,5.84271,5.84068,5.8412,79000000.0
2006-09-25 22:05:00,5.84102,5.84336,5.84099,5.84162,67000000.0
2006-09-25 22:10:00,5.84142,5.84336,5.84094,5.84163,64000000.0
2006-09-25 22:15:00,5.84215,5.84379,5.84187,5.84257,69000000.0
2006-09-25 22:20:00,5.84315,5.84534,5.84265,5.84439,69000000.0
2006-09-25 22:25:00,5.84428,5.84672,5.84428,5.84596,63000000.0
2006-09-25 22:30:00,5.84635,5.84635,5.84365,5.84499,60000000.0
2006-09-25 22:35:00,5.84534,5.84616,5.84325,5.84434,56000000.0
2006-09-25 22:40:00,5.84381,5.84482,5.84256,5.84419,63000000.0
2006-09-25 22:45:00,5.84383,5.84552,5.84368,5.84552,68000000.0
2006-09-25 22:50:00,5.84458,5.84547,5.84274,5.84473,70000000.0
2006-09-25 22:55:00,5.84601,5.84695,5.8447,5.84573,64000000.0
2006-09-25 23:00:00,5.8455,5.84709,5.8455,5.84613,68000000.0
2006-09-25 23:05:00,5.84587,5.847,5.84514,5.84563,60000000.0
2006-09-25 23:10:00,5.84543,5.84664,5.84464,5.84556,66000000.0
2006-09-25 23:15:00,5.84579,5.84694,5.84422,5.84537,65000000.0
2006-09-25 23:20:00,5.84498,5.84622,5.84455,5.84528,66000000.0
2006-09-25 23:25:00,5.8441,5.84551,5.84197,5.84332,64000000.0
2006-09-25 23:30:00,5.84343,5.84481,5.84262,5.84438,72000000.0
2006-09-25 23:35:00,5.84473,5.8457,5.84392,5.84393,62000000.0
2006-09-25 23:40:00,5.84459,5.84642,5.84431,5.84522,80000000.0
2006-09-25 23:45:00,5.84458,5.84661,5.84443,5.84486,76000000.0
2006-09-25 23:50:00,5.84527,5.84722,5.84461,5.84674,67000000.0
2006-09-25 23:55:00,5.84668,5.84691,5.84476,5.84565,76000000.0
2006-09-26 00:00:00,5.84545,5.84685,5.84441,5.8447,70000000.0
2006-09-26 00:05:00,5.84599,5.84614,5.84522,5.84586,62000000.0
2006-09-26 00:10:00,5.84562,5.84703,5.84462,5.84636,63000000.0
2006-09-26 00:15:00,5.84626,5.8468,5.84461,5.8456,65000000.0
2006-09-26 00:20:00,5.84566,5.84699,5.84566,5.84614,60000000.0
2006-09-26 00:25:00,5.84606,5.84763,5.84504,5.84667,66000000.0
2006-09-26 00:30:00,5.84666,5.84757,5.84613,5.84643,64000000.0
2006-09-26 00:35:00,5.84658,5.84739,5.84506,5.8457,80000000.0
2006-09-26 00:40:00,5.84546,5.8469,5.84422,5.84615,61000000.0
2006-09-26 00:45:00,5.84682,5.84776,5.84545,5.84776,63000000.0
2006-09-26 00:50:00,5.84794,5.84837,5.84714,5.84714,60000000.0
2006-09-26 00:55:00,5.84758,5.84804,5.84635,5.84758,66000000.0
2006-09-26 01:00:00,5.84756,5.84805,5.8472,5.84731,63000000.0
2006-09-26 01:05:00,5.84752,5.84763,5.84675,5.84697,70000000.0
2006-09-26 01:10:00,5.84701,5.84751,5.84475,5.84475,55000000.0
2006-09-26 01:15:00,5.84451,5.84662,5.84304,5.84331,63000000.0
2006-09-26 01:20:00,5.84352,5.84422,5.84172,5.84287,59000000.0
2006-09-26 01:25:00,5.8422,5.84352,5.84145,5.84317,70000000.0
2006-09-26 01:30:00,5.8434,5.84462,5.84232,5.84404,68000000.0
2006-09-26 01:35:00,5.84382,5.84458,5.84158,5.84333,71000000.0
2006-09-26 01:40:00,5.8434,5.84373,5.84145,5.84217,72000000.0
2006-09-26 01:45:00,5.84253,5.84296,5.84109,5.84202,68000000.0
2006-09-26 01:50:00,5.84189,5.84359,5.84113,5.84262,67000000.0
2006-09-26 01:55:00,5.84131,5.84331,5.84075,5.84258,61000000.0
2006-09-26 02:00:00,5.84242,5.8425,5.84013,5.84069,69000000.0
2006-09-26 02:05:00,5.84158,5.84225,5.83877,5.83953,73000000.0
2006-09-26 02:10:00,5.83928,5.84117,5.83905,5.84084,74000000.0
2006-09-26 02:15:00,5.84089,5.84141,5.83921,5.84034,70000000.0
2006-09-26 02:20:00,5.84059,5.8419,5.83941,5.83941,74000000.0
2006-09-26 02:25:00,5.84005,5.84168,5.83973,5.84067,59000000.0
2006-09-26 02:30:00,5.84067,5.84155,5.83916,5.83916,64000000.0
2006-09-26 02:35:00,5.839,5.84221,5.839,5.84126,71000000.0
2006-09-26 02:40:00,5.84051,5.8417,5.83949,5.84036,69000000.0
2006-09-26 02:45:00,5.84003,5.84178,5.83947,5.84089,69000000.0
2006-09-26 02:50:00,5.83948,5.84115,5.83893,5.84088,66000000.0
2006-09-26 02:55:00,5.84136,5.84236,5.83985,5.84161,65000000.0
2006-09-26 03:00:00,5.84184,5.84197,5.83937,5.83937,67000000.0
2006-09-26 03:05:00,5.83903,5.84226,5.83903,5.84203,68000000.0
2006-09-26 03:10:00,5.84214,5.84228,5.84021,5.84047,80000000.0
2006-09-26 03:15:00,5.84024,5.84206,5.83983,5.84125,50000000.0
2006-09-26 03:20:00,5.84076,5.84196,5.83995,5.84094,62000000.0
2006-09-26 03:25:00,5.84118,5.84247,5.84073,5.84123,71000000.0
2006-09-26 03:30:00,5.84173,5.84443,5.84038,5.84284,68000000.0
2006-09-26 03:35:00,5.84353,5.84442,5.84231,5.84249,60000000.0
2006-09-26 03:40:00,5.84278,5.84387,5.84185,5.842,82000000.0
2006-09-26 03:45:00,5.8419,5.84435,5.8419,5.84202,53000000.0
2006-09-26 03:50:00,5.84205,5.84668,5.84205,5.84607,74000000.0
2006-09-26 03:55:00,5.8459,5.84762,5.84323,5.84435,63000000.0
2006-09-26 04:00:00,5.84412,5.84596,5.84334,5.84594,70000000.0
2006-09-26 04:05:00,5.84484,5.84486,5.84277,5.84442,66000000.0
2006-09-26 04:10:00,5.84424,5.84511,5.84247,5.8427,77000000.0
2006-09-26 04:15:00,5.84327,5.84485,5.84233,5.84311,57000000.0
2006-09-26 04:20:00,5.84342,5.84519,5.84234,5.84465,62000000.0
2006-09-26 04:25:00,5.84526,5.84602,5.84368,5.84558,53000000.0
2006-09-26 04:30:00,5.84442,5.84586,5.84324,5.84479,66000000.0
2006-09-26 04:35:00,5.84467,5.84547,5.84334,5.84432,64000000.0
2006-09-26 04:40:00,5.84426,5.84619,5.84333,5.84469,54000000.0
2006-09-26 04:45:00,5.84552,5.84573,5.84334,5.8438,63000000.0
2006-09-26 04:50:00,5.84401,5.84572,5.84336,5.84496,71000000.0
2006-09-26 04:55:00,5.84473,5.84592,5.8436,5.84464,65000000.0
2006-09-26 05:00:00,5.84446,5.84594,5.84351,5.84423,62000000.0
2006-09-26 05:05:00,5.84404,5.84599,5.8435,5.84547,72000000.0
2006-09-26 05:10:00,5.84651,5.84651,5.84385,5.84446,59000000.0
2006-09-26 05:15:00,5.8442,5.84669,5.8442,5.84597,67000000.0
2006-09-26 05:20:00,5.84575,5.84597,5.84256,5.84363,79000000.0
2006-09-26 05:25:00,5.84317,5.84517,5.84305,5.84379,66000000.0
2006-09-26 05:30:00,5.84464,5.8447,5.84314,5.84387,76000000.0
2006-09-26 05:35:00,5.84378,5.84507,5.84261,5.84483,78000000.0
2006-09-26 05:40:00,5.84389,5.84406,5.8423,5.8423,61000000.0
2006-09-26 05:45:00,5.842,5.84406,5.842,5.84344,77000000.0
2006-09-26 05:50:00,5.84311,5.84483,5.84268,5.84273,62000000.0
2006-09-26 05:55:00,5.84282,5.8444,5.84247,5.84247,70000000.0
2006-09-26 06:00:00,5.84315,5.8446,5.84272,5.84396,77000000.0
2006-09-26 06:05:00,5.84388,5.8449,5.84286,5.84362,81000000.0
2006-09-26 06:10:00,5.84317,5.84488,5.84255,5.84328,73000000.0
2006-09-26 06:15:00,5.84319,5.84501,5.84253,5.84334,69000000.0
2006-09-26 06:20:00,5.84305,5.84557,5.84305,5.84368,68000000.0
2006-09-26 06:25:00,5.8438,5.84474,5.84299,5.84384,71000000.0
2006-09-26 06:30:00,5.84416,5.84499,5.84306,5.84374,58000000.0
2006-09-26 06:35:00,5.84388,5.84537,5.84304,5.84322,72000000.0
2006-09-26 06:40:00,5.84324,5.84544,5.84292,5.84455,71000000.0
2006-09-26 06:45:00,5.84416,5.84525,5.84353,5.84444,69000000.0
2006-09-26 06:50:00,5.84433,5.84521,5.8434,5.84399,56000000.0
2006-09-26 06:55:00,5.84318,5.84457,5.84304,5.84411,64000000.0
2006-09-26 07:00:00,5.8437,5.84412,5.84267,5.84287,58000000.0
2006-09-26 07:05:00,5.84409,5.84445,5.8426,5.84369,59000000.0
2006-09-26 07:10:00,5.84286,5.84393,5.84137,5.84274,82000000.0
2006-09-26 07:15:00,5.84157,5.8444,5.84126,5.84372,80000000.0
2006-09-26 07:20:00,5.8436,5.84403,5.84218,5.84369,76000000.0
2006-09-26 07:25:00,5.84442,5.84444,5.8416,5.84373,78000000.0
2006-09-26 07:30:00,5.84394,5.84464,5.84222,5.84318,61000000.0
2006-09-26 07:35:00,5.84348,5.84363,5.84225,5.84356,63000000.0
2006-09-26 07:40:00,5.84361,5.84428,5.84243,5.84385,55000000.0
2006-09-26 07:45:00,5.84349,5.84497,5.84278,5.84432,59000000.0
2006-09-26 07:50:00,5.84263,5.84372,5.84138,5.84325,67000000.0
2006-09-26 07:55:00,5.84363,5.84366,5.84033,5.84081,62000000.0
2006-09-26 08:00:00,5.83961,5.84549,5.83961,5.84523,65000000.0
2006-09-26 08:05:00,5.84562,5.84562,5.84294,5.84405,73000000.0
2006-09-26 08:10:00,5.84422,5.84684,5.8441,5.84454,58000000.0
2006-09-26 08:15:00,5.84402,5.8452,5.84195,5.84195,59000000.0
2006-09-26 08:20:00,5.84216,5.8429,5.8407,5.8425,64000000.0
2006-09-26 08:25:00,5.84247,5.84359,5.84139,5.84204,56000000.0
2006-09-26 08:30:00,5.84189,5.84301,5.84054,5.84267,62000000.0
2006-09-26 08:35:00,5.84273,5.84424,5.84146,5.84352,56000000.0
2006-09-26 08:40:00,5.84415,5.84488,5.84213,5.84247,58000000.0
2006-09-26 08:45:00,5.84218,5.84331,5.84069,5.84228,76000000.0
2006-09-26 08:50:00,5.84311,5.84576,5.84252,5.84576,81000000.0
2006-09-26 08:55:00,5.8459,5.8478,5.84392,5.846,70000000.0
2006-09-26 09:00:00,5.8469,5.84864,5.84614,5.84846,62000000.0
2006-09-26 09:05:00,5.8485,5.85009,5.84717,5.84945,66000000.0
2006-09-26 09:10:00,5.84989,5.85304,5.84883,5.85051,67000000.0
2006-09-26 09:15:00,5.85137,5.85347,5.8505,5.85123,72000000.0
2006-09-26 09:20:00,5.85156,5.85169,5.84925,5.85097,74000000.0
2006-09-26 09:25:00,5.85064,5.85175,5.84954,5.85111,68000000.0
2006-09-26 09:30:00,5.85104,5.85158,5.84956,5.85106,69000000.0
2006-09-26 09:35:00,5.85003,5.85112,5.84788,5.84898,85000000.0
2006-09-26 09:40:00,5.85042,5.85047,5.84752,5.84853,74000000.0
2006-09-26 09:45:00,5.84933,5.84933,5.84628,5.84708,76000000.0
2006-09-26 09:50:00,5.84802,5.84908,5.84615,5.84884,74000000.0
2006-09-26 09:55:00,5.84841,5.84909,5.84693,5.84868,68000000.0
2006-09-26 10:00:00,5.84889,5.84889,5.84224,5.84561,75000000.0
2006-09-26 10:05:00,5.84507,5.84551,5.84036,5.84195,50000000.0
2006-09-26 10:10:00,5.84094,5.85266,5.84092,5.85259,70000000.0
2006-09-26 10:15:00,5.85336,5.8551,5.85097,5.85421,74000000.0
2006-09-26 10:20:00,5.85384,5.85418,5.84967,5.85142,60000000.0
2006-09-26 10:25:00,5.8511,5.85305,5.85041,5.85265,60000000.0
2006-09-26 10:30:00,5.85208,5.85261,5.84939,5.85017,57000000.0
2006-09-26 10:35:00,5.84999,5.85255,5.84906,5.8512,72000000.0
2006-09-26 10:40:00,5.85259,5.85384,5.85079,5.85384,62000000.0
2006-09-26 10:45:00,5.85302,5.85835,5.85155,5.85673,55000000.0
2006-09-26 10:50:00,5.85761,5.8599,5.85662,5.85802,72000000.0
2006-09-26 10:55:00,5.85808,5.86186,5.85776,5.86186,49000000.0
2006-09-26 11:00:00,5.8619,5.86262,5.86006,5.86204,61000000.0
2006-09-26 11:05:00,5.86188,5.86188,5.85886,5.86082,71000000.0
2006-09-26 11:10:00,5.86059,5.86183,5.85876,5.85982,67000000.0
2006-09-26 11:15:00,5.85995,5.86036,5.85659,5.859,63000000.0
2006-09-26 11:20:00,5.85819,5.8592,5.85625,5.85741,76000000.0
2006-09-26 11:25:00,5.8575,5.85999,5.85694,5.85839,64000000.0
2006-09-26 11:30:00,5.85853,5.86009,5.85775,5.85979,74000000.0
2006-09-26 11:35:00,5.85914,5.8607,5.85772,5.86005,60000000.0
2006-09-26 11:40:00,5.86008,5.86087,5.85844,5.85995,64000000.0
2006-09-26 11:45:00,5.85933,5.86279,5.85908,5.8615,62000000.0
2006-09-26 11:50:00,5.86198,5.86677,5.86124,5.86677,68000000.0
2006-09-26 11:55:00,5.86794,5.8686,5.86463,5.86745,52000000.0
2006-09-26 12:00:00,5.86951,5.87128,5.86772,5.86909,63000000.0
2006-09-26 12:05:00,5.87102,5.87102,5.86664,5.86846,61000000.0
2006-09-26 12:10:00,5.86868,5.86963,5.86687,5.86766,63000000.0
2006-09-26 12:15:00,5.86824,5.86883,5.86625,5.86849,56000000.0
2006-09-26 12:20:00,5.86868,5.86976,5.86539,5.86764,70000000.0
2006-09-26 12:25:00,5.86723,5.86731,5.86496,5.86587,57000000.0
2006-09-26 12:30:00,5.86602,5.86782,5.8644,5.86569,61000000.0
2006-09-26 12:35:00,5.86424,5.86689,5.86424,5.86689,64000000.0
2006-09-26 12:40:00,5.86706,5.86706,5.86495,5.86588,70000000.0
2006-09-26 12:45:00,5.86804,5.87098,5.86715,5.86955,65000000.0
2006-09-26 12:50:00,5.86907,5.87066,5.86692,5.86825,66000000.0
2006-09-26 12:55:00,5.86781,5.87143,5.86752,5.8693,62000000.0
2006-09-26 13:00:00,5.87025,5.87079,5.86889,5.87033,81000000.0
2006-09-26 13:05:00,5.86982,5.87447,5.86936,5.87425,77000000.0
2006-09-26 13:10:00,5.87392,5.87484,5.87228,5.87359,79000000.0
2006-09-26 13:15:00,5.87326,5.87387,5.87157,5.8728,63000000.0
2006-09-26 13:20:00,5.87271,5.87305,5.87026,5.87062,78000000.0
2006-09-26 13:25:00,5.87038,5.87356,5.87034,5.87221,62000000.0
2006-09-26 13:30:00,5.8718,5.87203,5.86843,5.86984,55000000.0
2006-09-26 13:35:00,5.86994,5.87099,5.86863,5.86957,65000000.0
2006-09-26 13:40:00,5.86941,5.87258,5.86941,5.87161,55000000.0
2006-09-26 13:45:00,5.87198,5.87312,5.87113,5.87239,64000000.0
2006-09-26 13:50:00,5.87269,5.87269,5.87035,5.87184,58000000.0
2006-09-26 13:55:00,5.87201,5.87261,5.86899,5.87014,59000000.0
2006-09-26 14:00:00,5.87066,5.87151,5.86882,5.87133,72000000.0
2006-09-26 14:05:00,5.87097,5.87148,5.86912,5.86941,60000000.0
2006-09-26 14:10:00,5.87014,5.87144,5.86797,5.86973,56000000.0
2006-09-26 14:15:00,5.87011,5.87011,5.86689,5.86774,76000000.0
2006-09-26 14:20:00,5.86769,5.8678,5.86575,5.86658,52000000.0
2006-09-26 14:25:00,5.86665,5.86943,5.86622,5.86828,65000000.0
2006-09-26 14:30:00,5.86787,5.86956,5.86722,5.86748,60000000.0
2006-09-26 14:35:00,5.86819,5.86861,5.86607,5.8679,44000000.0
2006-09-26 14:40:00,5.86876,5.87115,5.86793,5.86929,77000000.0
2006-09-26 14:45:00,5.8692,5.87125,5.86889,5.87125,56000000.0
2006-09-26 14:50:00,5.87111,5.87319,5.87001,5.87101,60000000.0
2006-09-26 14:55:00,5.87128,5.87228,5.8692,5.87076,71000000.0
2006-09-26 15:00:00,5.86986,5.87193,5.8694,5.87086,76000000.0
2006-09-26 15:05:00,5.8713,5.87231,5.86984,5.86986,68000000.0
2006-09-26 15:10:00,5.87174,5.87197,5.86987,5.87159,61000000.0
2006-09-26 15:15:00,5.87132,5.87188,5.86981,5.87075,68000000.0
2006-09-26 15:20:00,5.87093,5.87193,5.86936,5.86976,59000000.0
2006-09-26 15:25:00,5.87031,5.87049,5.86777,5.86909,71000000.0
2006-09-26 15:30:00,5.86964,5.8699,5.86767,5.86875,68000000.0
2006-09-26 15:35:00,5.86898,5.87019,5.86666,5.8691,52000000.0
2006-09-26 15:40:00,5.86896,5.86982,5.86796,5.86973,62000000.0
2006-09-26 15:45:00,5.86992,5.87121,5.86854,5.86959,81000000.0
2006-09-26 15:50:00,5.86971,5.87154,5.86893,5.87073,75000000.0
2006-09-26 15:55:00,5.87084,5.87202,5.8689,5.87026,74000000.0
2006-09-26 16:00:00,5.87208,5.8775,5.87156,5.8775,61000000.0
2006-09-26 16:05:00,5.87845,5.88184,5.87666,5.87946,70000000.0
2006-09-26 16:10:00,5.88022,5.88142,5.87845,5.88022,64000000.0
2006-09-26 16:15:00,5.87961,5.88069,5.87784,5.87996,66000000.0
2006-09-26 16:20:00,5.8797,5.88123,5.87834,5.88108,65000000.0
2006-09-26 16:25:00,5.88007,5.8823,5.87848,5.87912,51000000.0
2006-09-26 16:30:00,5.87909,5.88058,5.87731,5.87853,53000000.0
2006-09-26 16:35:00,5.87868,5.8802,5.87736,5.87893,78000000.0
2006-09-26 16:40:00,5.87967,5.88091,5.87704,5.88053,86000000.0
2006-09-26 16:45:00,5.88163,5.88482,5.88021,5.88255,59000000.0
2006-09-26 16:50:00,5.88247,5.88418,5.88069,5.88156,66000000.0
2006-09-26 16:55:00,5.88186,5.8828,5.8781,5.87902,52000000.0
2006-09-26 17:00:00,5.87858,5.88081,5.87819,5.87829,62000000.0
2006-09-26 17:05:00,5.87747,5.87849,5.87567,5.87606,73000000.0
2006-09-26 17:10:00,5.87521,5.87783,5.87414,5.87546,57000000.0
2006-09-26 17:15:00,5.87428,5.87594,5.87336,5.87482,71000000.0
2006-09-26 17:20:00,5.87483,5.87768,5.87442,5.87598,55000000.0
2006-09-26 17:25:00,5.87582,5.87675,5.87453,5.8755,62000000.0
2006-09-26 17:30:00,5.87525,5.87676,5.87347,5.87484,63000000.0
2006-09-26 17:35:00,5.87445,5.87517,5.87267,5.87475,64000000.0
2006-09-26 17:40:00,5.87514,5.87635,5.87389,5.87484,76000000.0
2006-09-26 17:45:00,5.87558,5.87591,5.87357,5.87443,60000000.0
2006-09-26 17:50:00,5.87332,5.87332,5.86945,5.87051,86000000.0
2006-09-26 17:55:00,5.87073,5.87435,5.86999,5.87435,66000000.0
2006-09-26 18:00:00,5.87379,5.87421,5.87093,5.87172,72000000.0
2006-09-26 18:05:00,5.87197,5.87226,5.86951,5.87155,73000000.0
2006-09-26 18:10:00,5.87056,5.87141,5.86834,5.86949,58000000.0
2006-09-26 18:15:00,5.87064,5.8721,5.86994,5.8712,61000000.0
2006-09-26 18:20:00,5.87049,5.873,5.87009,5.87164,63000000.0
2006-09-26 18:25:00,5.87174,5.87528,5.87144,5.87519,67000000.0
2006-09-26 18:30:00,5.8751,5.87567,5.87242,5.87259,65000000.0
2006-09-26 18:35:00,5.87281,5.87802,5.87261,5.87759,76000000.0
2006-09-26 18:40:00,5.87731,5.87752,5.87295,5.87295,67000000.0
2006-09-26 18:45:00,5.87341,5.87524,5.87341,5.87409,66000000.0
2006-09-26 18:50:00,5.87441,5.87473,5.87168,5.87197,63000000.0
2006-09-26 18:55:00,5.87265,5.87418,5.87103,5.87208,71000000.0
2006-09-26 19:00:00,5.87205,5.87286,5.87004,5.87185,70000000.0
2006-09-26 19:05:00,5.87251,5.87325,5.87079,5.87136,76000000.0
2006-09-26 19:10:00,5.87145,5.87306,5.87078,5.87292,68000000.0
2006-09-26 19:15:00,5.87251,5.87346,5.8704,5.87134,61000000.0
2006-09-26 19:20:00,5.87136,5.8729,5.86995,5.87074,72000000.0
2006-09-26 19:25:00,5.86989,5.87174,5.86964,5.87131,62000000.0
2006-09-26 19:30:00,5.87169,5.87296,5.86904,5.87227,66000000.0
2006-09-26 19:35:00,5.87261,5.87271,5.87054,5.87182,63000000.0
2006-09-26 19:40:00,5.87165,5.87312,5.87075,5.87203,70000000.0
2006-09-26 19:45:00,5.87108,5.87429,5.87098,5.87247,70000000.0
2006-09-26 19:50:00,5.87399,5.87496,5.873,5.87407,71000000.0
2006-09-26 19:55:00,5.87406,5.87454,5.87277,5.87342,68000000.0
2006-09-26 20:00:00,5.87327,5.87482,5.87295,5.87364,67000000.0
2006-09-26 20:05:00,5.87335,5.87554,5.87303,5.87418,65000000.0
2006-09-26 20:10:00,5.87487,5.8753,5.87315,5.87425,66000000.0
2006-09-26 20:15:00,5.8731,5.87434,5.87207,5.87256,64000000.0
2006-09-26 20:20:00,5.87287,5.87401,5.87206,5.87333,65000000.0
2006-09-26 20:25:00,5.87283,5.87385,5.87076,5.87155,63000000.0
2006-09-26 20:30:00,5.87154,5.87245,5.87015,5.87212,59000000.0
2006-09-26 20:35:00,5.87223,5.87223,5.86892,5.8691,70000000.0
2006-09-26 20:40:00,5.86925,5.87095,5.8688,5.87016,89000000.0
2006-09-26 20:45:00,5.87042,5.87096,5.86876,5.87042,67000000.0
2006-09-26 20:50:00,5.87036,5.87153,5.86778,5.86802,62000000.0
2006-09-26 20:55:00,5.86792,5.86913,5.86656,5.86656,65000000.0
2006-09-26 21:00:00,5.86669,5.86981,5.86669,5.86931,72000000.0
2006-09-26 21:05:00,5.86952,5.87088,5.86831,5.86909,66000000.0
2006-09-26 21:10:00,5.86909,5.87031,5.8681,5.87001,62000000.0
2006-09-26 21:15:00,5.87009,5.87111,5.86802,5.86833,68000000.0
2006-09-26 21:20:00,5.868,5.87107,5.868,5.87063,52000000.0
2006-09-26 21:25:00,5.87079,5.87166,5.86902,5.87031,58000000.0
2006-09-26 21:30:00,5.87088,5.87166,5.86982,5.87149,59000000.0
2006-09-26 21:35:00,5.87086,5.87157,5.87002,5.8713,88000000.0
2006-09-26 21:40:00,5.87125,5.87182,5.86907,5.87164,65000000.0
2006-09-26 21:45:00,5.87115,5.87264,5.87077,5.87161,62000000.0
2006-09-26 21:50:00,5.87042,5.87181,5.8697,5.871,62000000.0
2006-09-26 21:55:00,5.87152,5.87256,5.86929,5.87187,72000000.0
2006-09-26 22:00:00,5.87173,5.87398,5.87068,5.87357,79000000.0
2006-09-26 22:05:00,5.87302,5.87374,5.87192,5.87302,67000000.0
2006-09-26 22:10:00,5.87229,5.87392,5.87174,5.87298,64000000.0
2006-09-26 22:15:00,5.87317,5.87445,5.87205,5.87374,69000000.0
2006-09-26 22:20:00,5.87379,5.87449,5.87185,5.87343,69000000.0
2006-09-26 22:25:00,5.87205,5.87481,5.87183,5.87481,63000000.0
2006-09-26 22:30:00,5.87437,5.87505,5.87231,5.8725,60000000.0
2006-09-26 22:35:00,5.87241,5.87398,5.87188,5.87319,56000000.0
2006-09-26 22:40:00,5.87297,5.8744,5.872,5.87311,63000000.0
2006-09-26 22:45:00,5.87287,5.87485,5.872,5.87366,68000000.0
2006-09-26 22:50:00,5.87334,5.87456,5.87175,5.87288,70000000.0
2006-09-26 22:55:00,5.87282,5.87307,5.87056,5.87056,64000000.0
2006-09-26 23:00:00,5.87177,5.87353,5.87078,5.87243,68000000.0
2006-09-26 23:05:00,5.87162,5.874,5.87115,5.87294,60000000.0
2006-09-26 23:10:00,5.87295,5.87412,5.87194,5.87324,66000000.0
2006-09-26 23:15:00,5.87427,5.87427,5.8719,5.87286,65000000.0
2006-09-26 23:20:00,5.87333,5.87372,5.87173,5.87196,66000000.0
2006-09-26 23:25:00,5.87207,5.87271,5.87016,5.87139,64000000.0
2006-09-26 23:30:00,5.87226,5.87506,5.87203,5.87349,72000000.0
2006-09-26 23:35:00,5.8751,5.8761,5.87374,5.87394,62000000.0
2006-09-26 23:40:00,5.87498,5.87595,5.87365,5.87456,80000000.0
2006-09-26 23:45:00,5.87425,5.87618,5.87425,5.87474,76000000.0
2006-09-26 23:50:00,5.87487,5.87588,5.87387,5.87456,67000000.0
2006-09-26 23:55:00,5.87479,5.87611,5.87347,5.87351,76000000.0
2006-09-27 00:00:00,5.87406,5.87513,5.87292,5.87292,70000000.0
2006-09-27 00:05:00,5.87323,5.87507,5.8732,5.87402,62000000.0
2006-09-27 00:10:00,5.87381,5.87527,5.87313,5.87326,63000000.0
2006-09-27 00:15:00,5.87343,5.87564,5.87343,5.87414,65000000.0
2006-09-27 00:20:00,5.87412,5.87636,5.87362,5.87474,60000000.0
2006-09-27 00:25:00,5.87453,5.87577,5.87417,5.87442,66000000.0
2006-09-27 00:30:00,5.8746,5.87541,5.87384,5.87437,64000000.0
2006-09-27 00:35:00,5.87392,5.87456,5.87251,5.87268,80000000.0
2006-09-27 00:40:00,5.87276,5.8741,5.87235,5.87263,61000000.0
2006-09-27 00:45:00,5.87293,5.87366,5.87167,5.87167,63000000.0
2006-09-27 00:50:00,5.87181,5.87333,5.87165,5.87207,60000000.0
2006-09-27 00:55:00,5.87328,5.87393,5.87231,5.87249,66000000.0
2006-09-27 01:00:00,5.87251,5.87498,5.87251,5.87321,63000000.0
2006-09-27 01:05:00,5.87321,5.87441,5.87214,5.87265,70000000.0
2006-09-27 01:10:00,5.87292,5.87385,5.87165,5.87316,55000000.0
2006-09-27 01:15:00,5.87247,5.87303,5.87081,5.87204,63000000.0
2006-09-27 01:20:00,5.87186,5.87292,5.8697,5.87147,59000000.0
2006-09-27 01:25:00,5.87025,5.8716,5.86895,5.86927,70000000.0
2006-09-27 01:30:00,5.8697,5.87141,5.86889,5.86905,68000000.0
2006-09-27 01:35:00,5.86885,5.87239,5.8688,5.87112,71000000.0
2006-09-27 01:40:00,5.87112,5.87202,5.86907,5.87013,72000000.0
2006-09-27 01:45:00,5.86912,5.86989,5.86694,5.86705,68000000.0
2006-09-27 01:50:00,5.8668,5.86953,5.86664,5.86799,67000000.0
2006-09-27 01:55:00,5.86777,5.87018,5.86686,5.86891,61000000.0
2006-09-27 02:00:00,5.86771,5.86977,5.86744,5.86865,69000000.0
2006-09-27 02:05:00,5.868,5.86862,5.86659,5.86843,73000000.0
2006-09-27 02:10:00,5.86705,5.86879,5.86622,5.8667,74000000.0
2006-09-27 02:15:00,5.86662,5.86953,5.86655,5.86902,70000000.0
2006-09-27 02:20:00,5.86927,5.86999,5.86824,5.86919,74000000.0
2006-09-27 02:25:00,5.86902,5.87093,5.8682,5.87024,59000000.0
2006-09-27 02:30:00,5.86995,5.87123,5.86885,5.86988,64000000.0
2006-09-27 02:35:00,5.86928,5.8709,5.86843,5.87028,71000000.0
2006-09-27 02:40:00,5.87054,5.87125,5.86926,5.87002,69000000.0
2006-09-27 02:45:00,5.8701,5.87122,5.8693,5.86961,69000000.0
2006-09-27 02:50:00,5.86981,5.87111,5.86839,5.86954,66000000.0
2006-09-27 02:55:00,5.86895,5.87029,5.86846,5.87024,65000000.0
2006-09-27 03:00:00,5.87005,5.87063,5.8687,5.87056,67000000.0
2006-09-27 03:05:00,5.86977,5.87139,5.86859,5.87001,68000000.0
2006-09-27 03:10:00,5.86975,5.87159,5.86948,5.87054,80000000.0
2006-09-27 03:15:00,5.87005,5.87064,5.86886,5.86918,50000000.0
2006-09-27 03:20:00,5.86881,5.87074,5.86856,5.87049,62000000.0
2006-09-27 03:25:00,5.87032,5.87123,5.86907,5.87003,71000000.0
2006-09-27 03:30:00,5.87087,5.87162,5.86894,5.87029,68000000.0
2006-09-27 03:35:00,5.87024,5.87166,5.86972,5.87127,60000000.0
2006-09-27 03:40:00,5.87107,5.87134,5.86947,5.86947,82000000.0
2006-09-27 03:45:00,5.86883,5.87031,5.86788,5.86965,53000000.0
2006-09-27 03:50:00,5.86839,5.86989,5.86779,5.86839,74000000.0
2006-09-27 03:55:00,5.86856,5.86965,5.86776,5.86844,63000000.0
2006-09-27 04:00:00,5.86834,5.86975,5.86744,5.86975,70000000.0
2006-09-27 04:05:00,5.86973,5.86987,5.86775,5.86853,66000000.0
2006-09-27 04:10:00,5.86956,5.86987,5.86743,5.86805,77000000.0
2006-09-27 04:15:00,5.86822,5.86911,5.86721,5.8675,57000000.0
2006-09-27 04:20:00,5.86785,5.86918,5.86754,5.86802,62000000.0
2006-09-27 04:25:00,5.86826,5.86893,5.86708,5.86801,53000000.0
2006-09-27 04:30:00,5.86802,5.86896,5.86726,5.86807,66000000.0
2006-09-27 04:35:00,5.86782,5.86931,5.8672,5.86794,64000000.0
2006-09-27 04:40:00,5.86888,5.86981,5.86709,5.86821,54000000.0
2006-09-27 04:45:00,5.86823,5.87,5.86713,5.86833,63000000.0
2006-09-27 04:50:00,5.86837,5.86964,5.86741,5.86844,71000000.0
2006-09-27 04:55:00,5.86824,5.86956,5.86816,5.86839,65000000.0
2006-09-27 05:00:00,5.8684,5.86936,5.86733,5.86733,62000000.0
2006-09-27 05:05:00,5.86739,5.86928,5.86706,5.86769,72000000.0
2006-09-27 05:10:00,5.86714,5.8685,5.86696,5.86724,59000000.0
2006-09-27 05:15:00,5.86727,5.86896,5.86689,5.86765,67000000.0
2006-09-27 05:20:00,5.8677,5.8692,5.86673,5.86673,79000000.0
2006-09-27 05:25:00,5.86655,5.86888,5.86655,5.86715,66000000.0
2006-09-27 05:30:00,5.86724,5.86874,5.86679,5.86725,76000000.0
2006-09-27 05:35:00,5.867,5.86914,5.86692,5.86888,78000000.0
2006-09-27 05:40:00,5.8688,5.86903,5.86801,5.86871,61000000.0
2006-09-27 05:45:00,5.86726,5.86905,5.86713,5.86717,77000000.0
2006-09-27 05:50:00,5.86735,5.86936,5.86713,5.8685,62000000.0
2006-09-27 05:55:00,5.869,5.86973,5.86811,5.86854,70000000.0
2006-09-27 06:00:00,5.86986,5.86992,5.86788,5.86814,77000000.0
2006-09-27 06:05:00,5.86792,5.86909,5.86713,5.86784,81000000.0
2006-09-27 06:10:00,5.86768,5.86918,5.8671,5.86738,73000000.0
2006-09-27 06:15:00,5.86704,5.86921,5.86703,5.86861,69000000.0
2006-09-27 06:20:00,5.86819,5.86906,5.86739,5.86884,68000000.0
2006-09-27 06:25:00,5.86915,5.8694,5.86743,5.86769,71000000.0
2006-09-27 06:30:00,5.86761,5.86893,5.86751,5.86773,58000000.0
2006-09-27 06:35:00,5.86771,5.87072,5.86771,5.87034,72000000.0
2006-09-27 06:40:00,5.8703,5.8703,5.86779,5.86819,71000000.0
2006-09-27 06:45:00,5.86795,5.86919,5.86718,5.86887,69000000.0
2006-09-27 06:50:00,5.86841,5.86946,5.86764,5.86818,56000000.0
2006-09-27 06:55:00,5.86875,5.8702,5.86817,5.86951,64000000.0
2006-09-27 07:00:00,5.86874,5.86997,5.8678,5.86803,58000000.0
2006-09-27 07:05:00,5.86886,5.86987,5.868,5.86843,59000000.0
2006-09-27 07:10:00,5.86835,5.87006,5.86779,5.8697,82000000.0
2006-09-27 07:15:00,5.86933,5.8697,5.86788,5.86885,80000000.0
2006-09-27 07:20:00,5.86927,5.86988,5.86821,5.86866,76000000.0
2006-09-27 07:25:00,5.86915,5.87088,5.8684,5.87026,78000000.0
2006-09-27 07:30:00,5.86965,5.8725,5.86921,5.87071,61000000.0
2006-09-27 07:35:00,5.87135,5.87302,5.87057,5.87221,63000000.0
2006-09-27 07:40:00,5.87203,5.87311,5.87137,5.8729,55000000.0
2006-09-27 07:45:00,5.87308,5.8734,5.87057,5.8717,59000000.0
2006-09-27 07:50:00,5.873,5.87356,5.8709,5.87356,67000000.0
2006-09-27 07:55:00,5.87374,5.87435,5.87179,5.87352,62000000.0
2006-09-27 08:00:00,5.87288,5.87499,5.8718,5.87455,65000000.0
2006-09-27 08:05:00,5.87321,5.87744,5.87321,5.87709,73000000.0
2006-09-27 08:10:00,5.8782,5.87934,5.87604,5.87741,58000000.0
2006-09-27 08:15:00,5.87737,5.87886,5.87633,5.87753,59000000.0
2006-09-27 08:20:00,5.87806,5.88071,5.87713,5.8794,64000000.0
2006-09-27 08:25:00,5.87806,5.87989,5.8765,5.87733,56000000.0
2006-09-27 08:30:00,5.87835,5.87862,5.87607,5.87672,62000000.0
2006-09-27 08:35:00,5.87859,5.87899,5.87661,5.87738,56000000.0
2006-09-27 08:40:00,5.87734,5.87976,5.87638,5.87976,58000000.0
2006-09-27 08:45:00,5.87828,5.87973,5.8753,5.87634,76000000.0
2006-09-27 08:50:00,5.87662,5.87662,5.87387,5.87553,81000000.0
2006-09-27 08:55:00,5.87663,5.87755,5.87391,5.87527,70000000.0
2006-09-27 09:00:00,5.87532,5.87663,5.87367,5.87602,62000000.0
2006-09-27 09:05:00,5.87613,5.87657,5.87404,5.87641,66000000.0
2006-09-27 09:10:00,5.87471,5.87659,5.87346,5.87634,67000000.0
2006-09-27 09:15:00,5.87638,5.87885,5.87473,5.87693,72000000.0
2006-09-27 09:20:00,5.87845,5.87845,5.87439,5.87697,74000000.0
2006-09-27 09:25:00,5.87716,5.87758,5.87505,5.87676,68000000.0
2006-09-27 09:30:00,5.87686,5.878,5.87561,5.87759,69000000.0
2006-09-27 09:35:00,5.87666,5.87787,5.87571,5.87722,85000000.0
2006-09-27 09:40:00,5.877,5.87756,5.87492,5.8765,74000000.0
2006-09-27 09:45:00,5.87625,5.8773,5.87489,5.87599,76000000.0
2006-09-27 09:50:00,5.87515,5.87577,5.87061,5.87061,74000000.0
2006-09-27 09:55:00,5.87063,5.87173,5.86862,5.8696,68000000.0
2006-09-27 10:00:00,5.86989,5.87287,5.86917,5.87105,75000000.0
2006-09-27 10:05:00,5.87048,5.87336,5.87012,5.87132,50000000.0
2006-09-27 10:10:00,5.87084,5.87297,5.87028,5.87297,70000000.0
2006-09-27 10:15:00,5.87197,5.87617,5.87166,5.87354,74000000.0
2006-09-27 10:20:00,5.8742,5.87538,5.87295,5.87378,60000000.0
2006-09-27 10:25:00,5.87354,5.87431,5.87199,5.87299,60000000.0
2006-09-27 10:30:00,5.87391,5.87552,5.87169,5.87387,57000000.0
2006-09-27 10:35:00,5.87455,5.87455,5.87174,5.87211,72000000.0
2006-09-27 10:40:00,5.87203,5.87247,5.87012,5.87172,62000000.0
2006-09-27 10:45:00,5.87164,5.87172,5.86889,5.87031,55000000.0
2006-09-27 10:50:00,5.86943,5.87057,5.86824,5.86958,72000000.0
2006-09-27 10:55:00,5.86869,5.8707,5.86803,5.87012,49000000.0
2006-09-27 11:00:00,5.86968,5.87135,5.86914,5.87045,61000000.0
2006-09-27 11:05:00,5.87056,5.87352,5.87034,5.8733,71000000.0
2006-09-27 11:10:00,5.87417,5.87417,5.87059,5.87134,67000000.0
2006-09-27 11:15:00,5.87066,5.87193,5.8679,5.86854,63000000.0
2006-09-27 11:20:00,5.86879,5.87045,5.86713,5.87007,76000000.0
2006-09-27 11:25:00,5.87008,5.87075,5.86912,5.87039,64000000.0
2006-09-27 11:30:00,5.87061,5.87128,5.86845,5.87039,74000000.0
2006-09-27 11:35:00,5.87096,5.87175,5.86908,5.86927,60000000.0
2006-09-27 11:40:00,5.86931,5.87072,5.8689,5.87012,64000000.0
2006-09-27 11:45:00,5.87025,5.87151,5.86836,5.87145,62000000.0
2006-09-27 11:50:00,5.87151,5.87249,5.87151,5.87215,68000000.0
2006-09-27 11:55:00,5.8721,5.87255,5.87198,5.87236,52000000.0
2006-09-27 12:00:00,5.87254,5.87339,5.87189,5.8724,63000000.0
2006-09-27 12:05:00,5.87275,5.87347,5.87234,5.87347,61000000.0
2006-09-27 12:10:00,5.87333,5.87353,5.87245,5.87337,63000000.0
2006-09-27 12:15:00,5.87323,5.87456,5.87304,5.87304,56000000.0
2006-09-27 12:20:00,5.87247,5.87331,5.87196,5.87253,70000000.0
2006-09-27 12:25:00,5.87249,5.87249,5.87137,5.87167,57000000.0
2006-09-27 12:30:00,5.87173,5.87192,5.8709,5.8711,61000000.0
2006-09-27 12:35:00,5.87062,5.87062,5.86803,5.8691,64000000.0
2006-09-27 12:40:00,5.86933,5.87053,5.86922,5.87043,70000000.0
2006-09-27 12:45:00,5.87096,5.87205,5.87096,5.87131,65000000.0
2006-09-27 12:50:00,5.87141,5.87141,5.86963,5.86977,66000000.0
2006-09-27 12:55:00,5.86959,5.87125,5.86926,5.8705,62000000.0
2006-09-27 13:00:00,5.87045,5.87206,5.86988,5.87174,81000000.0
2006-09-27 13:05:00,5.87144,5.87162,5.87014,5.87127,77000000.0
2006-09-27 13:10:00,5.87113,5.87237,5.87111,5.87228,79000000.0
2006-09-27 13:15:00,5.87205,5.87223,5.87063,5.8709,63000000.0
2006-09-27 13:20:00,5.87098,5.87248,5.87069,5.87214,78000000.0
2006-09-27 13:25:00,5.87203,5.87352,5.87191,5.87352,62000000.0
2006-09-27 13:30:00,5.87332,5.87381,5.87242,5.87277,55000000.0
2006-09-27 13:35:00,5.87258,5.87311,5.87217,5.87244,65000000.0
2006-09-27 13:40:00,5.87253,5.87256,5.87145,5.87145,55000000.0
2006-09-27 13:45:00,5.87123,5.87216,5.87087,5.87199,64000000.0
2006-09-27 13:50:00,5.87191,5.8728,5.87157,5.87157,58000000.0
2006-09-27 13:55:00,5.87163,5.87216,5.87117,5.87178,59000000.0
2006-09-27 14:00:00,5.87153,5.87367,5.8712,5.87343,72000000.0
2006-09-27 14:05:00,5.87361,5.87528,5.87311,5.87496,60000000.0
2006-09-27 14:10:00,5.87486,5.8757,5.87437,5.87558,56000000.0
2006-09-27 14:15:00,5.87549,5.87663,5.87468,5.87642,76000000.0
2006-09-27 14:20:00,5.87633,5.87826,5.87589,5.87604,52000000.0
2006-09-27 14:25:00,5.87593,5.87652,5.87322,5.87353,65000000.0
2006-09-27 14:30:00,5.87155,5.87208,5.86094,5.86371,60000000.0
2006-09-27 14:35:00,5.86527,5.87191,5.86505,5.87073,63000000.0
2006-09-27 14:40:00,5.8709,5.87663,5.8709,5.87637,77000000.0
2006-09-27 14:45:00,5.87673,5.87765,5.87506,5.87577,56000000.0
2006-09-27 14:50:00,5.87565,5.87644,5.87084,5.87233,60000000.0
2006-09-27 14:55:00,5.87267,5.87301,5.87017,5.87212,71000000.0
2006-09-27 15:00:00,5.87173,5.87256,5.8691,5.87135,76000000.0
2006-09-27 15:05:00,5.87128,5.87225,5.86958,5.87002,68000000.0
2006-09-27 15:10:00,5.87079,5.87251,5.87025,5.87109,61000000.0
2006-09-27 15:15:00,5.87031,5.87131,5.8675,5.86966,68000000.0
2006-09-27 15:20:00,5.87016,5.87123,5.86889,5.87076,59000000.0
2006-09-27 15:25:00,5.87009,5.87115,5.86896,5.86943,71000000.0
2006-09-27 15:30:00,5.86908,5.87087,5.86788,5.86788,68000000.0
2006-09-27 15:35:00,5.86809,5.8707,5.86774,5.86948,52000000.0
2006-09-27 15:40:00,5.86973,5.87116,5.86874,5.87004,62000000.0
2006-09-27 15:45:00,5.87066,5.8712,5.86852,5.8689,81000000.0
2006-09-27 15:50:00,5.86865,5.87031,5.86749,5.8681,75000000.0
2006-09-27 15:55:00,5.86824,5.86824,5.86502,5.86722,74000000.0
2006-09-27 16:00:00,5.86801,5.87539,5.86697,5.87504,61000000.0
2006-09-27 16:05:00,5.87651,5.87801,5.87411,5.87755,70000000.0
2006-09-27 16:10:00,5.87746,5.87746,5.87154,5.87168,64000000.0
2006-09-27 16:15:00,5.87134,5.87348,5.86921,5.86921,66000000.0
2006-09-27 16:20:00,5.86983,5.87238,5.86787,5.86891,65000000.0
2006-09-27 16:25:00,5.86904,5.86981,5.86701,5.86878,51000000.0
2006-09-27 16:30:00,5.86961,5.87006,5.86623,5.86752,53000000.0
2006-09-27 16:35:00,5.86717,5.8703,5.86667,5.86955,78000000.0
2006-09-27 16:40:00,5.8697,5.87036,5.86415,5.86548,86000000.0
2006-09-27 16:45:00,5.86296,5.86632,5.86265,5.86381,59000000.0
2006-09-27 16:50:00,5.86371,5.86617,5.86193,5.86439,66000000.0
2006-09-27 16:55:00,5.86569,5.8662,5.8621,5.86383,52000000.0
2006-09-27 17:00:00,5.86367,5.86532,5.86292,5.8642,62000000.0
2006-09-27 17:05:00,5.86482,5.86553,5.86193,5.86279,73000000.0
2006-09-27 17:10:00,5.8617,5.8634,5.86111,5.86291,57000000.0
2006-09-27 17:15:00,5.86341,5.86949,5.86341,5.86795,71000000.0
2006-09-27 17:20:00,5.86744,5.86845,5.86661,5.86783,55000000.0
2006-09-27 17:25:00,5.86766,5.86831,5.86558,5.86666,62000000.0
2006-09-27 17:30:00,5.86499,5.86708,5.86437,5.86706,63000000.0
2006-09-27 17:35:00,5.86605,5.86777,5.8656,5.86761,64000000.0
2006-09-27 17:40:00,5.86733,5.86737,5.86415,5.86642,76000000.0
2006-09-27 17:45:00,5.86559,5.86706,5.86466,5.86629,60000000.0
2006-09-27 17:50:00,5.86588,5.86849,5.8653,5.86806,86000000.0
2006-09-27 17:55:00,5.86802,5.86976,5.86633,5.86749,66000000.0
2006-09-27 18:00:00,5.86759,5.86828,5.865,5.86506,72000000.0
2006-09-27 18:05:00,5.86494,5.86688,5.86339,5.86478,73000000.0
2006-09-27 18:10:00,5.86482,5.86695,5.86373,5.86695,58000000.0
2006-09-27 18:15:00,5.86684,5.86961,5.86525,5.86765,61000000.0
2006-09-27 18:20:00,5.86738,5.86776,5.86545,5.86758,63000000.0
2006-09-27 18:25:00,5.86643,5.86761,5.86517,5.86619,67000000.0
2006-09-27 18:30:00,5.86677,5.86677,5.8645,5.86548,65000000.0
2006-09-27 18:35:00,5.86588,5.86635,5.86433,5.86531,76000000.0
2006-09-27 18:40:00,5.86448,5.86582,5.86302,5.86478,67000000.0
2006-09-27 18:45:00,5.86486,5.86598,5.86352,5.86352,66000000.0
2006-09-27 18:50:00,5.86459,5.86638,5.86342,5.86617,63000000.0
2006-09-27 18:55:00,5.86636,5.86679,5.86327,5.86492,71000000.0
2006-09-27 19:00:00,5.86464,5.86716,5.86334,5.86652,70000000.0
2006-09-27 19:05:00,5.86634,5.86641,5.86417,5.86573,76000000.0
2006-09-27 19:10:00,5.86537,5.86649,5.86391,5.86532,68000000.0
2006-09-27 19:15:00,5.86517,5.86693,5.86441,5.86574,61000000.0
2006-09-27 19:20:00,5.86606,5.86638,5.86415,5.86577,72000000.0
2006-09-27 19:25:00,5.86539,5.86624,5.86396,5.86624,62000000.0
2006-09-27 19:30:00,5.86593,5.86637,5.86467,5.86562,66000000.0
2006-09-27 19:35:00,5.8656,5.86632,5.86469,5.86495,63000000.0
2006-09-27 19:40:00,5.86564,5.86722,5.86489,5.86568,70000000.0
2006-09-27 19:45:00,5.86529,5.8671,5.86481,5.8665,70000000.0
2006-09-27 19:50:00,5.86635,5.86777,5.86561,5.86752,71000000.0
2006-09-27 19:55:00,5.86666,5.86776,5.86551,5.86619,68000000.0
2006-09-27 20:00:00,5.86597,5.86749,5.86516,5.86602,67000000.0
2006-09-27 20:05:00,5.86585,5.86682,5.86445,5.8652,65000000.0
2006-09-27 20:10:00,5.8657,5.86615,5.86438,5.86574,66000000.0
2006-09-27 20:15:00,5.86709,5.86812,5.86576,5.86708,64000000.0
2006-09-27 20:20:00,5.86712,5.86712,5.86442,5.86513,65000000.0
2006-09-27 20:25:00,5.86526,5.86637,5.86445,5.86572,63000000.0
2006-09-27 20:30:00,5.86597,5.86663,5.86437,5.86558,59000000.0
2006-09-27 20:35:00,5.86614,5.8665,5.86393,5.86413,70000000.0
2006-09-27 20:40:00,5.86488,5.86587,5.86241,5.86398,89000000.0
2006-09-27 20:45:00,5.86368,5.86518,5.86232,5.86331,67000000.0
2006-09-27 20:50:00,5.86376,5.86441,5.86223,5.86354,62000000.0
2006-09-27 20:55:00,5.86368,5.86534,5.86262,5.86519,65000000.0
2006-09-27 21:00:00,5.86434,5.86625,5.86351,5.86567,72000000.0
2006-09-27 21:05:00,5.86411,5.8655,5.86399,5.86464,66000000.0
2006-09-27 21:10:00,5.86497,5.86626,5.8642,5.8653,62000000.0
2006-09-27 21:15:00,5.86504,5.86615,5.86345,5.86473,68000000.0
2006-09-27 21:20:00,5.8645,5.86655,5.86411,5.86528,52000000.0
2006-09-27 21:25:00,5.86586,5.86749,5.86443,5.86443,58000000.0
2006-09-27 21:30:00,5.8652,5.86746,5.8652,5.86578,59000000.0
2006-09-27 21:35:00,5.86545,5.86767,5.86538,5.86627,88000000.0
2006-09-27 21:40:00,5.86727,5.86775,5.86513,5.86676,65000000.0
2006-09-27 21:45:00,5.86664,5.86735,5.8651,5.86702,62000000.0
2006-09-27 21:50:00,5.86674,5.86821,5.86584,5.86784,62000000.0
2006-09-27 21:55:00,5.86812,5.86874,5.86597,5.86704,72000000.0
2006-09-27 22:00:00,5.86555,5.86724,5.86367,5.86473,79000000.0
2006-09-27 22:05:00,5.86427,5.86584,5.86426,5.86584,67000000.0
2006-09-27 22:10:00,5.86515,5.86752,5.86422,5.86664,64000000.0
2006-09-27 22:15:00,5.86738,5.86753,5.86558,5.86702,69000000.0
2006-09-27 22:20:00,5.86733,5.86778,5.8653,5.86546,69000000.0
2006-09-27 22:25:00,5.86478,5.86808,5.86478,5.86743,63000000.0
2006-09-27 22:30:00,5.86697,5.86774,5.86533,5.86625,60000000.0
2006-09-27 22:35:00,5.86652,5.86812,5.86568,5.86664,56000000.0
2006-09-27 22:40:00,5.86684,5.86761,5.86534,5.8665,63000000.0
2006-09-27 22:45:00,5.86554,5.86727,5.86547,5.86618,68000000.0
2006-09-27 22:50:00,5.86573,5.86822,5.86573,5.86729,70000000.0
2006-09-27 22:55:00,5.86709,5.86774,5.86608,5.86617,64000000.0
2006-09-27 23:00:00,5.86716,5.86819,5.86563,5.86685,68000000.0
2006-09-27 23:05:00,5.86686,5.8678,5.86529,5.86729,60000000.0
2006-09-27 23:10:00,5.86657,5.86742,5.86561,5.86677,66000000.0
2006-09-27 23:15:00,5.86701,5.86737,5.86507,5.86553,65000000.0
2006-09-27 23:20:00,5.86524,5.86858,5.86524,5.86807,66000000.0
2006-09-27 23:25:00,5.86702,5.86865,5.86643,5.86673,64000000.0
2006-09-27 23:30:00,5.86708,5.86795,5.8664,5.86664,72000000.0
2006-09-27 23:35:00,5.86639,5.86829,5.8659,5.86611,62000000.0
2006-09-27 23:40:00,5.86608,5.86776,5.86587,5.86663,80000000.0
2006-09-27 23:45:00,5.86674,5.86835,5.86663,5.86773,76000000.0
2006-09-27 23:50:00,5.86747,5.86801,5.86597,5.86718,67000000.0
2006-09-27 23:55:00,5.86697,5.86763,5.86573,5.86582,76000000.0
2006-09-28 00:00:00,5.86596,5.86672,5.86476,5.86508,70000000.0
2006-09-28 00:05:00,5.86489,5.86627,5.86466,5.86617,62000000.0
2006-09-28 00:10:00,5.86545,5.86661,5.86449,5.86618,63000000.0
2006-09-28 00:15:00,5.86624,5.86735,5.86573,5.8663,65000000.0
2006-09-28 00:20:00,5.86636,5.8681,5.86586,5.8669,60000000.0
2006-09-28 00:25:00,5.86653,5.86682,5.86599,5.86636,66000000.0
2006-09-28 00:30:00,5.86666,5.86766,5.86607,5.86674,64000000.0
2006-09-28 00:35:00,5.86654,5.86706,5.86526,5.86626,80000000.0
2006-09-28 00:40:00,5.86665,5.86711,5.86532,5.86552,61000000.0
2006-09-28 00:45:00,5.86555,5.86686,5.86455,5.86493,63000000.0
2006-09-28 00:50:00,5.86471,5.8662,5.86433,5.86477,60000000.0
2006-09-28 00:55:00,5.86452,5.86589,5.86413,5.86588,66000000.0
2006-09-28 01:00:00,5.86481,5.86651,5.86414,5.8653,63000000.0
2006-09-28 01:05:00,5.8653,5.86649,5.86437,5.86533,70000000.0
2006-09-28 01:10:00,5.86543,5.86578,5.86336,5.86455,55000000.0
2006-09-28 01:15:00,5.86409,5.86562,5.86356,5.86467,63000000.0
2006-09-28 01:20:00,5.86443,5.86513,5.86383,5.86397,59000000.0
2006-09-28 01:25:00,5.86419,5.86614,5.86358,5.86464,70000000.0
2006-09-28 01:30:00,5.86473,5.86569,5.86409,5.86427,68000000.0
2006-09-28 01:35:00,5.86424,5.86567,5.86365,5.86476,71000000.0
2006-09-28 01:40:00,5.86423,5.86423,5.86137,5.86176,72000000.0
2006-09-28 01:45:00,5.86177,5.86329,5.86101,5.86117,68000000.0
2006-09-28 01:50:00,5.86202,5.8625,5.85987,5.85987,67000000.0
2006-09-28 01:55:00,5.85944,5.86236,5.85919,5.86125,61000000.0
2006-09-28 02:00:00,5.8604,5.86171,5.85888,5.85955,69000000.0
2006-09-28 02:05:00,5.85952,5.86105,5.85887,5.86046,73000000.0
2006-09-28 02:10:00,5.8602,5.86116,5.8589,5.85973,74000000.0
2006-09-28 02:15:00,5.86002,5.86124,5.85908,5.85908,70000000.0
2006-09-28 02:20:00,5.85925,5.86024,5.85794,5.85804,74000000.0
2006-09-28 02:25:00,5.85738,5.85994,5.85435,5.85444,59000000.0
2006-09-28 02:30:00,5.85411,5.85627,5.85391,5.85461,64000000.0
2006-09-28 02:35:00,5.85464,5.85606,5.85327,5.85504,71000000.0
2006-09-28 02:40:00,5.85479,5.85663,5.85444,5.85599,69000000.0
2006-09-28 02:45:00,5.85618,5.85751,5.85498,5.85685,69000000.0
2006-09-28 02:50:00,5.85723,5.8581,5.85459,5.85579,66000000.0
2006-09-28 02:55:00,5.85575,5.85694,5.85451,5.85691,65000000.0
2006-09-28 03:00:00,5.85493,5.85641,5.85444,5.85535,67000000.0
2006-09-28 03:05:00,5.85411,5.85632,5.85411,5.85597,68000000.0
2006-09-28 03:10:00,5.85493,5.85682,5.85434,5.85595,80000000.0
2006-09-28 03:15:00,5.85601,5.85652,5.85474,5.85543,50000000.0
2006-09-28 03:20:00,5.85499,5.85672,5.85445,5.85558,62000000.0
2006-09-28 03:25:00,5.85613,5.85748,5.85453,5.8572,71000000.0
2006-09-28 03:30:00,5.85598,5.8573,5.85497,5.85546,68000000.0
2006-09-28 03:35:00,5.85567,5.85758,5.85546,5.85631,60000000.0
2006-09-28 03:40:00,5.85617,5.85746,5.85535,5.85591,82000000.0
2006-09-28 03:45:00,5.85625,5.85759,5.85547,5.85572,53000000.0
2006-09-28 03:50:00,5.85522,5.85722,5.85498,5.85534,74000000.0
2006-09-28 03:55:00,5.85545,5.85762,5.85545,5.85669,63000000.0
2006-09-28 04:00:00,5.85805,5.85822,5.8558,5.8568,70000000.0
2006-09-28 04:05:00,5.85669,5.8573,5.85479,5.85636,66000000.0
2006-09-28 04:10:00,5.85672,5.85693,5.85482,5.85623,77000000.0
2006-09-28 04:15:00,5.85624,5.85735,5.85487,5.85579,57000000.0
2006-09-28 04:20:00,5.85611,5.85853,5.85571,5.85829,62000000.0
2006-09-28 04:25:00,5.85811,5.86026,5.85684,5.85838,53000000.0
2006-09-28 04:30:00,5.85891,5.85986,5.8573,5.85918,66000000.0
2006-09-28 04:35:00,5.85885,5.85893,5.85645,5.85669,64000000.0
2006-09-28 04:40:00,5.85793,5.85885,5.85683,5.85885,54000000.0
2006-09-28 04:45:00,5.8588,5.85946,5.8568,5.85934,63000000.0
2006-09-28 04:50:00,5.86014,5.8602,5.85801,5.85964,71000000.0
2006-09-28 04:55:00,5.85836,5.85894,5.85738,5.85894,65000000.0
2006-09-28 05:00:00,5.85749,5.85908,5.85735,5.85741,62000000.0
2006-09-28 05:05:00,5.85725,5.85904,5.85688,5.8571,72000000.0
2006-09-28 05:10:00,5.85716,5.85976,5.85716,5.85976,59000000.0
2006-09-28 05:15:00,5.85841,5.85971,5.85763,5.8584,67000000.0
2006-09-28 05:20:00,5.85804,5.85971,5.85697,5.85804,79000000.0
2006-09-28 05:25:00,5.85798,5.859,5.85677,5.85718,66000000.0
2006-09-28 05:30:00,5.85727,5.85882,5.85704,5.85781,76000000.0
2006-09-28 05:35:00,5.85785,5.85987,5.85732,5.85838,78000000.0
2006-09-28 05:40:00,5.8583,5.85942,5.85694,5.85846,61000000.0
2006-09-28 05:45:00,5.85863,5.85966,5.85751,5.85905,77000000.0
2006-09-28 05:50:00,5.8595,5.85966,5.85758,5.85796,62000000.0
2006-09-28 05:55:00,5.85762,5.85918,5.85721,5.85899,70000000.0
2006-09-28 06:00:00,5.85826,5.85986,5.85764,5.85879,77000000.0
2006-09-28 06:05:00,5.85838,5.85941,5.85695,5.859,81000000.0
2006-09-28 06:10:00,5.85784,5.85905,5.85656,5.85722,73000000.0
2006-09-28 06:15:00,5.85746,5.85855,5.85619,5.85719,69000000.0
2006-09-28 06:20:00,5.85648,5.85846,5.85645,5.85846,68000000.0
2006-09-28 06:25:00,5.85805,5.85874,5.85637,5.85703,71000000.0
2006-09-28 06:30:00,5.85682,5.85906,5.85672,5.85706,58000000.0
2006-09-28 06:35:00,5.85724,5.85968,5.85724,5.85891,72000000.0
2006-09-28 06:40:00,5.85873,5.86043,5.85825,5.85873,71000000.0
2006-09-28 06:45:00,5.85854,5.85973,5.85734,5.85897,69000000.0
2006-09-28 06:50:00,5.85847,5.8592,5.85666,5.85715,56000000.0
2006-09-28 06:55:00,5.85723,5.85854,5.85532,5.85569,64000000.0
2006-09-28 07:00:00,5.85532,5.85648,5.85289,5.85349,58000000.0
2006-09-28 07:05:00,5.85353,5.85452,5.85274,5.85289,59000000.0
2006-09-28 07:10:00,5.85363,5.85442,5.85203,5.85421,82000000.0
2006-09-28 07:15:00,5.85372,5.85505,5.85264,5.85406,80000000.0
2006-09-28 07:20:00,5.85376,5.85676,5.85351,5.85446,76000000.0
2006-09-28 07:25:00,5.85615,5.85666,5.85381,5.85515,78000000.0
2006-09-28 07:30:00,5.85482,5.85599,5.85378,5.85398,61000000.0
2006-09-28 07:35:00,5.85431,5.85607,5.85366,5.85451,63000000.0
2006-09-28 07:40:00,5.85482,5.85594,5.8542,5.85475,55000000.0
2006-09-28 07:45:00,5.85541,5.85766,5.85495,5.85641,59000000.0
2006-09-28 07:50:00,5.85707,5.85719,5.85501,5.85718,67000000.0
2006-09-28 07:55:00,5.85672,5.85684,5.85387,5.85684,62000000.0
2006-09-28 08:00:00,5.85538,5.85925,5.85524,5.85842,65000000.0
2006-09-28 08:05:00,5.85853,5.86059,5.85727,5.86028,73000000.0
2006-09-28 08:10:00,5.85911,5.86048,5.85756,5.85899,58000000.0
2006-09-28 08:15:00,5.85868,5.86195,5.85793,5.86143,59000000.0
2006-09-28 08:20:00,5.86321,5.86321,5.85936,5.86153,64000000.0
2006-09-28 08:25:00,5.86156,5.86215,5.85994,5.86173,56000000.0
2006-09-28 08:30:00,5.86162,5.8617,5.85587,5.85611,62000000.0
2006-09-28 08:35:00,5.85686,5.85791,5.85408,5.85494,56000000.0
2006-09-28 08:40:00,5.85573,5.85673,5.8544,5.8563,58000000.0
2006-09-28 08:45:00,5.855,5.85813,5.8542,5.85699,76000000.0
2006-09-28 08:50:00,5.85789,5.85929,5.85505,5.85608,81000000.0
2006-09-28 08:55:00,5.85537,5.85733,5.85471,5.85665,70000000.0
2006-09-28 09:00:00,5.85686,5.85712,5.85468,5.85663,62000000.0
2006-09-28 09:05:00,5.85649,5.85712,5.85515,5.85706,66000000.0
2006-09-28 09:10:00,5.8562,5.86065,5.85537,5.8595,67000000.0
2006-09-28 09:15:00,5.86017,5.86161,5.85852,5.86082,72000000.0
2006-09-28 09:20:00,5.86095,5.86095,5.85819,5.85856,74000000.0
2006-09-28 09:25:00,5.86013,5.86025,5.85757,5.85908,68000000.0
2006-09-28 09:30:00,5.85918,5.85972,5.85712,5.85941,69000000.0
2006-09-28 09:35:00,5.8592,5.861,5.85697,5.85984,85000000.0
2006-09-28 09:40:00,5.86037,5.86117,5.85858,5.86059,74000000.0
2006-09-28 09:45:00,5.86065,5.86298,5.85958,5.86098,76000000.0
2006-09-28 09:50:00,5.86176,5.86264,5.85974,5.86264,74000000.0
2006-09-28 09:55:00,5.86257,5.86257,5.85895,5.86003,68000000.0
2006-09-28 10:00:00,5.8603,5.86088,5.85839,5.85934,75000000.0
2006-09-28 10:05:00,5.85918,5.85999,5.85766,5.8598,50000000.0
2006-09-28 10:10:00,5.85845,5.86003,5.85761,5.85905,70000000.0
2006-09-28 10:15:00,5.85942,5.85942,5.85598,5.85616,74000000.0
2006-09-28 10:20:00,5.856,5.85944,5.85506,5.85767,60000000.0
2006-09-28 10:25:00,5.8578,5.86066,5.8576,5.85991,60000000.0
2006-09-28 10:30:00,5.86088,5.86163,5.85957,5.86014,57000000.0
2006-09-28 10:35:00,5.86121,5.86121,5.85917,5.86063,72000000.0
2006-09-28 10:40:00,5.86099,5.86105,5.85867,5.85949,62000000.0
2006-09-28 10:45:00,5.85914,5.86074,5.85869,5.8601,55000000.0
2006-09-28 10:50:00,5.85985,5.86069,5.85842,5.85845,72000000.0
2006-09-28 10:55:00,5.85843,5.86012,5.85666,5.85707,49000000.0
2006-09-28 11:00:00,5.85732,5.85995,5.85696,5.85905,61000000.0
2006-09-28 11:05:00,5.86036,5.86113,5.85826,5.85934,71000000.0
2006-09-28 11:10:00,5.85993,5.86646,5.85926,5.86398,67000000.0
2006-09-28 11:15:00,5.86399,5.86416,5.8611,5.86238,63000000.0
2006-09-28 11:20:00,5.86296,5.8636,5.86103,5.86353,76000000.0
2006-09-28 11:25:00,5.86433,5.86462,5.86007,5.86136,64000000.0
2006-09-28 11:30:00,5.86091,5.86332,5.86059,5.8629,74000000.0
2006-09-28 11:35:00,5.86293,5.86293,5.86075,5.86078,60000000.0
2006-09-28 11:40:00,5.86104,5.86346,5.86087,5.8628,64000000.0
2006-09-28 11:45:00,5.86292,5.86313,5.86125,5.86251,62000000.0
2006-09-28 11:50:00,5.86246,5.86288,5.86069,5.86208,68000000.0
2006-09-28 11:55:00,5.86234,5.86237,5.85935,5.86,52000000.0
2006-09-28 12:00:00,5.8601,5.8612,5.85897,5.85978,63000000.0
2006-09-28 12:05:00,5.86093,5.86107,5.85825,5.8602,61000000.0
2006-09-28 12:10:00,5.85942,5.8602,5.85744,5.8594,63000000.0
2006-09-28 12:15:00,5.85941,5.86013,5.85806,5.85977,56000000.0
2006-09-28 12:20:00,5.85964,5.85988,5.85787,5.85979,70000000.0
2006-09-28 12:25:00,5.85949,5.86051,5.85882,5.86035,57000000.0
2006-09-28 12:30:00,5.85926,5.8604,5.85809,5.85914,61000000.0
2006-09-28 12:35:00,5.85922,5.86001,5.85789,5.8585,64000000.0
2006-09-28 12:40:00,5.85961,5.86047,5.85765,5.86044,70000000.0
2006-09-28 12:45:00,5.86041,5.86106,5.85912,5.86063,65000000.0
2006-09-28 12:50:00,5.86068,5.86094,5.85887,5.86007,66000000.0
2006-09-28 12:55:00,5.86,5.86167,5.85848,5.85952,62000000.0
2006-09-28 13:00:00,5.85961,5.8613,5.85921,5.8596,81000000.0
2006-09-28 13:05:00,5.85972,5.86195,5.85872,5.86095,77000000.0
2006-09-28 13:10:00,5.86107,5.86267,5.85998,5.86242,79000000.0
2006-09-28 13:15:00,5.8622,5.86283,5.86041,5.86041,63000000.0
2006-09-28 13:20:00,5.86105,5.86154,5.859,5.86052,78000000.0
2006-09-28 13:25:00,5.86077,5.86105,5.8591,5.86091,62000000.0
2006-09-28 13:30:00,5.86006,5.86162,5.85933,5.86113,55000000.0
2006-09-28 13:35:00,5.86064,5.86166,5.85792,5.85937,65000000.0
2006-09-28 13:40:00,5.85997,5.86084,5.85873,5.86015,55000000.0
2006-09-28 13:45:00,5.8603,5.86107,5.85908,5.85908,64000000.0
2006-09-28 13:50:00,5.85913,5.86062,5.8583,5.85997,58000000.0
2006-09-28 13:55:00,5.85981,5.86075,5.85826,5.8595,59000000.0
2006-09-28 14:00:00,5.85937,5.86058,5.85788,5.8597,72000000.0
2006-09-28 14:05:00,5.8595,5.86175,5.85925,5.86146,60000000.0
2006-09-28 14:10:00,5.86053,5.86332,5.86053,5.86115,56000000.0
2006-09-28 14:15:00,5.86217,5.86408,5.86104,5.86396,76000000.0
2006-09-28 14:20:00,5.86447,5.86622,5.86334,5.86353,52000000.0
2006-09-28 14:25:00,5.86326,5.86679,5.86248,5.86597,65000000.0
2006-09-28 14:30:00,5.86541,5.86851,5.86052,5.86851,60000000.0
2006-09-28 14:35:00,5.8692,5.87273,5.86815,5.86866,63000000.0
2006-09-28 14:40:00,5.86906,5.87043,5.86665,5.86771,77000000.0
2006-09-28 14:45:00,5.86779,5.86953,5.86688,5.86803,56000000.0
2006-09-28 14:50:00,5.86825,5.86978,5.86662,5.86882,60000000.0
2006-09-28 14:55:00,5.86917,5.87017,5.86616,5.86781,71000000.0
2006-09-28 15:00:00,5.8658,5.86811,5.86528,5.86539,76000000.0
2006-09-28 15:05:00,5.86497,5.86916,5.86494,5.86792,68000000.0
2006-09-28 15:10:00,5.86754,5.86848,5.86568,5.86647,61000000.0
2006-09-28 15:15:00,5.86673,5.87,5.86557,5.86956,68000000.0
2006-09-28 15:20:00,5.86978,5.87019,5.86736,5.86854,59000000.0
2006-09-28 15:25:00,5.86815,5.86902,5.86725,5.86725,71000000.0
2006-09-28 15:30:00,5.86777,5.86987,5.86705,5.86791,68000000.0
2006-09-28 15:35:00,5.86852,5.87098,5.86801,5.86985,52000000.0
2006-09-28 15:40:00,5.8688,5.87006,5.86812,5.86909,62000000.0
2006-09-28 15:45:00,5.86867,5.86926,5.86696,5.86901,81000000.0
2006-09-28 15:50:00,5.869,5.87016,5.86702,5.86929,75000000.0
2006-09-28 15:55:00,5.8691,5.86963,5.86723,5.86799,74000000.0
2006-09-28 16:00:00,5.86863,5.869,5.86668,5.86803,61000000.0
2006-09-28 16:05:00,5.86735,5.86951,5.8666,5.86798,70000000.0
2006-09-28 16:10:00,5.86745,5.86962,5.86745,5.86886,64000000.0
2006-09-28 16:15:00,5.86874,5.87144,5.86777,5.87093,66000000.0
2006-09-28 16:20:00,5.87147,5.87444,5.87039,5.87319,65000000.0
2006-09-28 16:25:00,5.87408,5.87583,5.87312,5.87458,51000000.0
2006-09-28 16:30:00,5.8747,5.87512,5.87288,5.8738,53000000.0
2006-09-28 16:35:00,5.87386,5.87481,5.87222,5.87381,78000000.0
2006-09-28 16:40:00,5.8739,5.87531,5.87283,5.87442,86000000.0
2006-09-28 16:45:00,5.87459,5.87664,5.87376,5.87396,59000000.0
2006-09-28 16:50:00,5.87507,5.87671,5.87365,5.87629,66000000.0
2006-09-28 16:55:00,5.87719,5.87719,5.87223,5.87332,52000000.0
2006-09-28 17:00:00,5.87205,5.87388,5.86918,5.86957,62000000.0
2006-09-28 17:05:00,5.86995,5.87222,5.86801,5.87189,73000000.0
2006-09-28 17:10:00,5.87093,5.87218,5.86968,5.8705,57000000.0
2006-09-28 17:15:00,5.86971,5.87064,5.86868,5.86885,71000000.0
2006-09-28 17:20:00,5.86905,5.87134,5.86891,5.87014,55000000.0
2006-09-28 17:25:00,5.8697,5.87109,5.86778,5.87109,62000000.0
2006-09-28 17:30:00,5.87075,5.87158,5.86871,5.86944,63000000.0
2006-09-28 17:35:00,5.86976,5.87283,5.86927,5.87119,64000000.0
2006-09-28 17:40:00,5.87146,5.87348,5.87059,5.87172,76000000.0
2006-09-28 17:45:00,5.87162,5.87234,5.87006,5.87031,60000000.0
2006-09-28 17:50:00,5.87083,5.87182,5.86889,5.87033,86000000.0
2006-09-28 17:55:00,5.86996,5.8705,5.86818,5.8689,66000000.0
2006-09-28 18:00:00,5.86876,5.87001,5.8682,5.86918,72000000.0
2006-09-28 18:05:00,5.86964,5.8709,5.86853,5.86994,73000000.0
2006-09-28 18:10:00,5.86879,5.87045,5.86845,5.86881,58000000.0
2006-09-28 18:15:00,5.86905,5.87068,5.86825,5.86958,61000000.0
2006-09-28 18:20:00,5.86951,5.87024,5.86848,5.86848,63000000.0
2006-09-28 18:25:00,5.86963,5.87091,5.86841,5.86957,67000000.0
2006-09-28 18:30:00,5.87008,5.87008,5.86776,5.86797,65000000.0
2006-09-28 18:35:00,5.86803,5.86886,5.86699,5.86708,76000000.0
2006-09-28 18:40:00,5.86699,5.86831,5.86594,5.86702,67000000.0
2006-09-28 18:45:00,5.8675,5.86793,5.8647,5.86653,66000000.0
2006-09-28 18:50:00,5.86668,5.86715,5.86519,5.86601,63000000.0
2006-09-28 18:55:00,5.86648,5.86773,5.86532,5.86556,71000000.0
2006-09-28 19:00:00,5.86547,5.8669,5.86512,5.86673,70000000.0
2006-09-28 19:05:00,5.86688,5.86797,5.86539,5.86671,76000000.0
2006-09-28 19:10:00,5.86787,5.86787,5.86545,5.86695,68000000.0
2006-09-28 19:15:00,5.86697,5.86858,5.86593,5.86776,61000000.0
2006-09-28 19:20:00,5.86778,5.86814,5.86582,5.8665,72000000.0
2006-09-28 19:25:00,5.8662,5.86758,5.86547,5.8666,62000000.0
2006-09-28 19:30:00,5.86693,5.86751,5.86537,5.86722,66000000.0
2006-09-28 19:35:00,5.86739,5.86739,5.8655,5.86564,63000000.0
2006-09-28 19:40:00,5.86602,5.8672,5.86535,5.86535,70000000.0
2006-09-28 19:45:00,5.86565,5.8678,5.86491,5.86605,70000000.0
2006-09-28 19:50:00,5.86628,5.86842,5.86566,5.86624,71000000.0
2006-09-28 19:55:00,5.86613,5.86732,5.8655,5.8655,68000000.0
2006-09-28 20:00:00,5.86524,5.86709,5.86477,5.86709,67000000.0
2006-09-28 20:05:00,5.86706,5.86746,5.8651,5.86626,65000000.0
2006-09-28 20:10:00,5.8679,5.8679,5.86519,5.86616,66000000.0
2006-09-28 20:15:00,5.86576,5.86723,5.86483,5.86583,64000000.0
2006-09-28 20:20:00,5.86519,5.867,5.86489,5.86617,65000000.0
2006-09-28 20:25:00,5.86674,5.86815,5.86611,5.86613,63000000.0
2006-09-28 20:30:00,5.86643,5.86817,5.86643,5.86699,59000000.0
2006-09-28 20:35:00,5.86806,5.86837,5.86633,5.86698,70000000.0
2006-09-28 20:40:00,5.86685,5.86783,5.8634,5.8636,89000000.0
2006-09-28 20:45:00,5.86421,5.86438,5.86088,5.86218,67000000.0
2006-09-28 20:50:00,5.86252,5.86283,5.85987,5.86134,62000000.0
2006-09-28 20:55:00,5.86139,5.86254,5.86026,5.86218,65000000.0
2006-09-28 21:00:00,5.86236,5.86367,5.86123,5.86252,72000000.0
2006-09-28 21:05:00,5.86208,5.86514,5.86164,5.86305,66000000.0
2006-09-28 21:10:00,5.86341,5.8641,5.86162,5.86251,62000000.0
2006-09-28 21:15:00,5.86323,5.86407,5.86217,5.86292,68000000.0
2006-09-28 21:20:00,5.86305,5.86442,5.8622,5.86319,52000000.0
2006-09-28 21:25:00,5.86347,5.86467,5.86214,5.8639,58000000.0
2006-09-28 21:30:00,5.86393,5.8653,5.86299,5.86323,59000000.0
2006-09-28 21:35:00,5.86372,5.86659,5.86328,5.86515,88000000.0
2006-09-28 21:40:00,5.86548,5.8669,5.86422,5.86575,65000000.0
2006-09-28 21:45:00,5.86489,5.86649,5.86451,5.86565,62000000.0
2006-09-28 21:50:00,5.86445,5.86664,5.86426,5.86642,62000000.0
2006-09-28 21:55:00,5.86622,5.86667,5.8648,5.8648,72000000.0
2006-09-28 22:00:00,5.86446,5.86599,5.86419,5.86424,79000000.0
2006-09-28 22:05:00,5.86417,5.86706,5.86412,5.86591,67000000.0
2006-09-28 22:10:00,5.86585,5.86711,5.86521,5.8661,64000000.0
2006-09-28 22:15:00,5.86604,5.86667,5.86479,5.86484,69000000.0
2006-09-28 22:20:00,5.86632,5.86693,5.86497,5.86682,69000000.0
2006-09-28 22:25:00,5.86682,5.86714,5.86519,5.86519,63000000.0
2006-09-28 22:30:00,5.86474,5.86712,5.86474,5.86557,60000000.0
2006-09-28 22:35:00,5.86552,5.86729,5.86552,5.86691,56000000.0
2006-09-28 22:40:00,5.86723,5.86754,5.86585,5.8674,63000000.0
2006-09-28 22:45:00,5.86737,5.86856,5.86624,5.86681,68000000.0
2006-09-28 22:50:00,5.86669,5.86802,5.86547,5.86678,70000000.0
2006-09-28 22:55:00,5.86656,5.86805,5.86557,5.86637,64000000.0
2006-09-28 23:00:00,5.86618,5.8668,5.86483,5.86505,68000000.0
2006-09-28 23:05:00,5.86639,5.86759,5.86488,5.86574,60000000.0
2006-09-28 23:10:00,5.86581,5.86724,5.86438,5.86438,66000000.0
2006-09-28 23:15:00,5.86492,5.86636,5.86382,5.8645,65000000.0
2006-09-28 23:20:00,5.86429,5.86694,5.86354,5.86601,66000000.0
2006-09-28 23:25:00,5.86568,5.86771,5.86517,5.86589,64000000.0
2006-09-28 23:30:00,5.86615,5.86721,5.86537,5.8655,72000000.0
2006-09-28 23:35:00,5.86504,5.86843,5.86503,5.86804,62000000.0
2006-09-28 23:40:00,5.86676,5.8684,5.86658,5.86787,80000000.0
2006-09-28 23:45:00,5.86784,5.86959,5.86701,5.86876,76000000.0
2006-09-28 23:50:00,5.86901,5.86937,5.86759,5.86848,67000000.0
2006-09-28 23:55:00,5.86771,5.87089,5.86729,5.86959,76000000.0
2006-09-29 00:00:00,5.86979,5.87088,5.86798,5.86798,70000000.0
2006-09-29 00:05:00,5.86782,5.86908,5.86713,5.86756,62000000.0
2006-09-29 00:10:00,5.86787,5.86869,5.8664,5.86721,63000000.0
2006-09-29 00:15:00,5.86712,5.86831,5.86656,5.86656,65000000.0
2006-09-29 00:20:00,5.86697,5.86794,5.86603,5.8662,60000000.0
2006-09-29 00:25:00,5.86653,5.86814,5.86653,5.86731,66000000.0
2006-09-29 00:30:00,5.86758,5.86826,5.86643,5.86709,64000000.0
2006-09-29 00:35:00,5.86755,5.86858,5.86641,5.86842,80000000.0
2006-09-29 00:40:00,5.86887,5.8689,5.86678,5.86678,61000000.0
2006-09-29 00:45:00,5.86727,5.86852,5.86651,5.86695,63000000.0
2006-09-29 00:50:00,5.86664,5.86774,5.86571,5.86661,60000000.0
2006-09-29 00:55:00,5.86679,5.86797,5.86561,5.86561,66000000.0
2006-09-29 01:00:00,5.86498,5.86655,5.86403,5.86632,63000000.0
2006-09-29 01:05:00,5.86547,5.86819,5.86499,5.86709,70000000.0
2006-09-29 01:10:00,5.86634,5.86736,5.86549,5.86703,55000000.0
2006-09-29 01:15:00,5.86622,5.86725,5.86538,5.86608,63000000.0
2006-09-29 01:20:00,5.8659,5.86694,5.86467,5.86479,59000000.0
2006-09-29 01:25:00,5.86474,5.86677,5.86407,5.86459,70000000.0
2006-09-29 01:30:00,5.86527,5.86813,5.86374,5.86702,68000000.0
2006-09-29 01:35:00,5.86718,5.86885,5.86613,5.86648,71000000.0
2006-09-29 01:40:00,5.86661,5.86826,5.86528,5.86595,72000000.0
2006-09-29 01:45:00,5.86552,5.86693,5.86462,5.8654,68000000.0
2006-09-29 01:50:00,5.86478,5.86707,5.86318,5.86327,67000000.0
2006-09-29 01:55:00,5.86317,5.86598,5.86253,5.86527,61000000.0
2006-09-29 02:00:00,5.86487,5.86602,5.86269,5.86515,69000000.0
2006-09-29 02:05:00,5.8648,5.86816,5.86447,5.86659,73000000.0
2006-09-29 02:10:00,5.86659,5.86759,5.86498,5.8661,74000000.0
2006-09-29 02:15:00,5.86591,5.86639,5.86392,5.8644,70000000.0
2006-09-29 02:20:00,5.86458,5.86505,5.86322,5.86388,74000000.0
2006-09-29 02:25:00,5.86433,5.86482,5.86301,5.86377,59000000.0
2006-09-29 02:30:00,5.86448,5.86582,5.86411,5.86459,64000000.0
2006-09-29 02:35:00,5.86464,5.86658,5.86441,5.86624,71000000.0
2006-09-29 02:40:00,5.86503,5.86649,5.86407,5.86616,69000000.0
2006-09-29 02:45:00,5.86602,5.86604,5.86378,5.86479,69000000.0
2006-09-29 02:50:00,5.86469,5.86673,5.86358,5.86543,66000000.0
2006-09-29 02:55:00,5.86587,5.86604,5.86262,5.86342,65000000.0
2006-09-29 03:00:00,5.86331,5.86665,5.86311,5.86534,67000000.0
2006-09-29 03:05:00,5.86555,5.86678,5.86478,5.86654,68000000.0
2006-09-29 03:10:00,5.86525,5.86689,5.86439,5.86522,80000000.0
2006-09-29 03:15:00,5.86545,5.86777,5.86519,5.8665,50000000.0
2006-09-29 03:20:00,5.86562,5.86744,5.86549,5.86634,62000000.0
2006-09-29 03:25:00,5.86588,5.867,5.86463,5.86603,71000000.0
2006-09-29 03:30:00,5.86665,5.86842,5.86615,5.86653,68000000.0
2006-09-29 03:35:00,5.86703,5.8691,5.86615,5.86809,60000000.0
2006-09-29 03:40:00,5.86834,5.86955,5.86668,5.86822,82000000.0
2006-09-29 03:45:00,5.86812,5.86896,5.86669,5.86694,53000000.0
2006-09-29 03:50:00,5.86725,5.86934,5.86725,5.86809,74000000.0
2006-09-29 03:55:00,5.86819,5.86994,5.86744,5.86887,63000000.0
2006-09-29 04:00:00,5.86911,5.87061,5.86829,5.86887,70000000.0
2006-09-29 04:05:00,5.8684,5.87005,5.86666,5.86763,66000000.0
2006-09-29 04:10:00,5.86686,5.86792,5.86557,5.86632,77000000.0
2006-09-29 04:15:00,5.8662,5.86751,5.86577,5.86614,57000000.0
2006-09-29 04:20:00,5.86614,5.86705,5.8644,5.86506,62000000.0
2006-09-29 04:25:00,5.86559,5.86683,5.86436,5.86512,53000000.0
2006-09-29 04:30:00,5.86479,5.86734,5.86479,5.86489,66000000.0
2006-09-29 04:35:00,5.86523,5.86693,5.86468,5.86558,64000000.0
2006-09-29 04:40:00,5.8659,5.86681,5.8652,5.86681,54000000.0
2006-09-29 04:45:00,5.86569,5.86606,5.8644,5.86486,63000000.0
2006-09-29 04:50:00,5.86513,5.8662,5.86382,5.86541,71000000.0
2006-09-29 04:55:00,5.86476,5.86631,5.86435,5.86501,65000000.0
2006-09-29 05:00:00,5.86497,5.86569,5.86335,5.86336,62000000.0
2006-09-29 05:05:00,5.86364,5.86443,5.86159,5.86189,72000000.0
2006-09-29 05:10:00,5.86159,5.86324,5.86115,5.86214,59000000.0
2006-09-29 05:15:00,5.86233,5.86411,5.86099,5.86178,67000000.0
2006-09-29 05:20:00,5.86314,5.86341,5.86079,5.86079,79000000.0
2006-09-29 05:25:00,5.86243,5.86325,5.86115,5.8623,66000000.0
2006-09-29 05:30:00,5.86228,5.86363,5.8611,5.86345,76000000.0
2006-09-29 05:35:00,5.86316,5.86482,5.86187,5.86204,78000000.0
2006-09-29 05:40:00,5.86273,5.86509,5.86241,5.86505,61000000.0
2006-09-29 05:45:00,5.86437,5.86512,5.86341,5.86366,77000000.0
2006-09-29 05:50:00,5.86361,5.8641,5.86285,5.86378,62000000.0
2006-09-29 05:55:00,5.86393,5.86548,5.86369,5.86412,70000000.0
2006-09-29 06:00:00,5.8637,5.86517,5.86288,5.86355,77000000.0
2006-09-29 06:05:00,5.86356,5.86493,5.86254,5.8631,81000000.0
2006-09-29 06:10:00,5.86265,5.86386,5.8617,5.86172,73000000.0
2006-09-29 06:15:00,5.86192,5.86418,5.86192,5.86272,69000000.0
2006-09-29 06:20:00,5.86272,5.86429,5.86198,5.86273,68000000.0
2006-09-29 06:25:00,5.86266,5.86435,5.8617,5.8617,71000000.0
2006-09-29 06:30:00,5.86247,5.864,5.86247,5.86356,58000000.0
2006-09-29 06:35:00,5.86336,5.86435,5.86189,5.86317,72000000.0
2006-09-29 06:40:00,5.86254,5.86392,5.86179,5.86303,71000000.0
2006-09-29 06:45:00,5.86323,5.86444,5.86276,5.86307,69000000.0
2006-09-29 06:50:00,5.863,5.86424,5.86278,5.86424,56000000.0
2006-09-29 06:55:00,5.86452,5.86474,5.86247,5.86351,64000000.0
2006-09-29 07:00:00,5.86321,5.86481,5.86321,5.86462,58000000.0
2006-09-29 07:05:00,5.86483,5.86585,5.86389,5.86502,59000000.0
2006-09-29 07:10:00,5.86529,5.86651,5.864,5.86599,82000000.0
2006-09-29 07:15:00,5.86606,5.86718,5.86531,5.8666,80000000.0
2006-09-29 07:20:00,5.86666,5.86765,5.8653,5.8654,76000000.0
2006-09-29 07:25:00,5.86661,5.8672,5.86482,5.86585,78000000.0
2006-09-29 07:30:00,5.8663,5.8674,5.86538,5.86596,61000000.0
2006-09-29 07:35:00,5.86611,5.86744,5.86534,5.86638,63000000.0
2006-09-29 07:40:00,5.86715,5.86821,5.86565,5.86643,55000000.0
2006-09-29 07:45:00,5.86688,5.86747,5.86522,5.86688,59000000.0
2006-09-29 07:50:00,5.8672,5.86904,5.86626,5.86873,67000000.0
2006-09-29 07:55:00,5.86901,5.86957,5.86723,5.86908,62000000.0
2006-09-29 08:00:00,5.86965,5.87066,5.86782,5.86954,65000000.0
2006-09-29 08:05:00,5.86898,5.87011,5.86791,5.86969,73000000.0
2006-09-29 08:10:00,5.86959,5.8703,5.86745,5.86788,58000000.0
2006-09-29 08:15:00,5.86764,5.86966,5.86742,5.86911,59000000.0
2006-09-29 08:20:00,5.86815,5.8717,5.86745,5.86979,64000000.0
2006-09-29 08:25:00,5.87039,5.87108,5.86896,5.87095,56000000.0
2006-09-29 08:30:00,5.87088,5.87268,5.8702,5.8725,62000000.0
2006-09-29 08:35:00,5.87349,5.87416,5.87114,5.87416,56000000.0
2006-09-29 08:40:00,5.87367,5.87413,5.87071,5.87196,58000000.0
2006-09-29 08:45:00,5.8719,5.87269,5.87052,5.87218,76000000.0
2006-09-29 08:50:00,5.87172,5.87584,5.87159,5.87445,81000000.0
2006-09-29 08:55:00,5.87439,5.87518,5.87318,5.8749,70000000.0
2006-09-29 09:00:00,5.87463,5.87507,5.87306,5.87443,62000000.0
2006-09-29 09:05:00,5.87426,5.875,5.87272,5.87406,66000000.0
2006-09-29 09:10:00,5.87368,5.87614,5.8725,5.87535,67000000.0
2006-09-29 09:15:00,5.87543,5.87724,5.87464,5.87677,72000000.0
2006-09-29 09:20:00,5.87748,5.88145,5.87495,5.87988,74000000.0
2006-09-29 09:25:00,5.88064,5.88251,5.8802,5.88089,68000000.0
2006-09-29 09:30:00,5.88166,5.88336,5.88012,5.88092,69000000.0
2006-09-29 09:35:00,5.88141,5.88234,5.87906,5.87982,85000000.0
2006-09-29 09:40:00,5.88055,5.88133,5.87877,5.87953,74000000.0
2006-09-29 09:45:00,5.87996,5.88232,5.8789,5.88232,76000000.0
2006-09-29 09:50:00,5.88256,5.88363,5.88097,5.88152,74000000.0
2006-09-29 09:55:00,5.88142,5.88149,5.87898,5.88002,68000000.0
2006-09-29 10:00:00,5.88022,5.88468,5.87895,5.88468,75000000.0
2006-09-29 10:05:00,5.88529,5.88691,5.884,5.88475,50000000.0
2006-09-29 10:10:00,5.88576,5.88776,5.88498,5.88501,70000000.0
2006-09-29 10:15:00,5.88503,5.8859,5.88206,5.88266,74000000.0
2006-09-29 10:20:00,5.8803,5.8837,5.88024,5.88275,60000000.0
2006-09-29 10:25:00,5.88329,5.8847,5.88183,5.88421,60000000.0
2006-09-29 10:30:00,5.8839,5.8839,5.88047,5.88209,57000000.0
2006-09-29 10:35:00,5.88321,5.8834,5.87851,5.88048,72000000.0
2006-09-29 10:40:00,5.87959,5.88114,5.87876,5.87972,62000000.0
2006-09-29 10:45:00,5.88019,5.88043,5.87834,5.87884,55000000.0
2006-09-29 10:50:00,5.8784,5.87983,5.87786,5.87887,72000000.0
2006-09-29 10:55:00,5.87913,5.87925,5.87775,5.87917,49000000.0
2006-09-29 11:00:00,5.87862,5.88133,5.8764,5.88099,61000000.0
2006-09-29 11:05:00,5.8808,5.88467,5.8808,5.88335,71000000.0
2006-09-29 11:10:00,5.88294,5.88361,5.88016,5.88304,67000000.0
2006-09-29 11:15:00,5.88306,5.88308,5.87997,5.88048,63000000.0
2006-09-29 11:20:00,5.88091,5.88228,5.87987,5.88172,76000000.0
2006-09-29 11:25:00,5.88131,5.88336,5.88113,5.88229,64000000.0
2006-09-29 11:30:00,5.88251,5.8827,5.87888,5.87919,74000000.0
2006-09-29 11:35:00,5.8804,5.8804,5.87807,5.8795,60000000.0
2006-09-29 11:40:00,5.88077,5.88172,5.87973,5.88133,64000000.0
2006-09-29 11:45:00,5.88062,5.88165,5.87947,5.88034,62000000.0
2006-09-29 11:50:00,5.88073,5.88239,5.87927,5.88239,68000000.0
2006-09-29 11:55:00,5.88258,5.88431,5.88215,5.88313,52000000.0
2006-09-29 12:00:00,5.88365,5.88374,5.88067,5.88228,63000000.0
2006-09-29 12:05:00,5.88276,5.88308,5.88032,5.88227,61000000.0
2006-09-29 12:10:00,5.88144,5.8837,5.87873,5.88026,63000000.0
2006-09-29 12:15:00,5.88041,5.88207,5.87992,5.88207,56000000.0
2006-09-29 12:20:00,5.88209,5.88237,5.88066,5.88153,70000000.0
2006-09-29 12:25:00,5.88093,5.88246,5.87993,5.88155,57000000.0
2006-09-29 12:30:00,5.88163,5.88253,5.88048,5.88115,61000000.0
2006-09-29 12:35:00,5.88191,5.88319,5.87995,5.88168,64000000.0
2006-09-29 12:40:00,5.88193,5.88235,5.88016,5.88216,70000000.0
2006-09-29 12:45:00,5.88101,5.88181,5.88007,5.88143,65000000.0
2006-09-29 12:50:00,5.88164,5.8825,5.87997,5.88112,66000000.0
2006-09-29 12:55:00,5.88153,5.88177,5.87982,5.88092,62000000.0
2006-09-29 13:00:00,5.87951,5.88121,5.87859,5.87979,81000000.0
2006-09-29 13:05:00,5.87969,5.882,5.87871,5.88051,77000000.0
2006-09-29 13:10:00,5.87943,5.88171,5.87933,5.88049,79000000.0
2006-09-29 13:15:00,5.88021,5.8826,5.87985,5.88061,63000000.0
2006-09-29 13:20:00,5.88235,5.88306,5.88122,5.88214,78000000.0
2006-09-29 13:25:00,5.88197,5.88332,5.88168,5.8819,62000000.0
2006-09-29 13:30:00,5.88292,5.88465,5.88145,5.88428,55000000.0
2006-09-29 13:35:00,5.88465,5.88519,5.882,5.8839,65000000.0
2006-09-29 13:40:00,5.88407,5.88407,5.88125,5.88306,55000000.0
2006-09-29 13:45:00,5.88274,5.88309,5.8812,5.8823,64000000.0
2006-09-29 13:50:00,5.88107,5.88318,5.88059,5.88173,58000000.0
2006-09-29 13:55:00,5.88165,5.88185,5.87945,5.88073,59000000.0
2006-09-29 14:00:00,5.88015,5.8805,5.8783,5.88049,72000000.0
2006-09-29 14:05:00,5.88031,5.88368,5.87937,5.88218,60000000.0
2006-09-29 14:10:00,5.88333,5.8845,5.88146,5.88448,56000000.0
2006-09-29 14:15:00,5.88503,5.88601,5.88299,5.88601,76000000.0
2006-09-29 14:20:00,5.88683,5.88752,5.88375,5.88389,52000000.0
2006-09-29 14:25:00,5.88397,5.88468,5.88123,5.88196,65000000.0
2006-09-29 14:30:00,5.88314,5.88771,5.88275,5.88426,60000000.0
2006-09-29 14:35:00,5.88364,5.89223,5.88322,5.89201,63000000.0
2006-09-29 14:40:00,5.89234,5.89372,5.89011,5.89272,77000000.0
2006-09-29 14:45:00,5.89208,5.89426,5.88943,5.8913,56000000.0
2006-09-29 14:50:00,5.89182,5.89295,5.88898,5.88908,60000000.0
2006-09-29 14:55:00,5.89074,5.89075,5.88656,5.88729,71000000.0
2006-09-29 15:00:00,5.88737,5.89027,5.88655,5.88795,76000000.0
2006-09-29 15:05:00,5.88953,5.89082,5.88819,5.89013,68000000.0
2006-09-29 15:10:00,5.89045,5.89236,5.88794,5.88794,61000000.0
2006-09-29 15:15:00,5.88774,5.88997,5.88715,5.88798,68000000.0
2006-09-29 15:20:00,5.88776,5.88792,5.88382,5.8845,59000000.0
2006-09-29 15:25:00,5.88464,5.88611,5.88373,5.88446,71000000.0
2006-09-29 15:30:00,5.88391,5.88552,5.88187,5.88213,68000000.0
2006-09-29 15:35:00,5.88271,5.88336,5.88103,5.8831,52000000.0
2006-09-29 15:40:00,5.88369,5.88517,5.88273,5.88411,62000000.0
2006-09-29 15:45:00,5.88411,5.8845,5.88241,5.88368,81000000.0
2006-09-29 15:50:00,5.88322,5.88322,5.87907,5.88107,75000000.0
2006-09-29 15:55:00,5.88073,5.88623,5.87978,5.88596,74000000.0
2006-09-29 16:00:00,5.88576,5.89057,5.88186,5.88453,61000000.0
2006-09-29 16:05:00,5.88443,5.88631,5.88229,5.88277,70000000.0
2006-09-29 16:10:00,5.88322,5.88554,5.88112,5.88182,64000000.0
2006-09-29 16:15:00,5.88161,5.88444,5.88024,5.88391,66000000.0
2006-09-29 16:20:00,5.88418,5.88608,5.87995,5.88087,65000000.0
2006-09-29 16:25:00,5.88062,5.88351,5.88039,5.88168,51000000.0
2006-09-29 16:30:00,5.88194,5.88494,5.88138,5.88354,53000000.0
2006-09-29 16:35:00,5.88466,5.88566,5.88225,5.88441,78000000.0
2006-09-29 16:40:00,5.88482,5.88482,5.88063,5.88195,86000000.0
2006-09-29 16:45:00,5.88058,5.88298,5.8793,5.88298,59000000.0
2006-09-29 16:50:00,5.88102,5.88284,5.88005,5.88185,66000000.0
2006-09-29 16:55:00,5.88107,5.88269,5.87865,5.88137,52000000.0
2006-09-29 17:00:00,5.88136,5.88141,5.87558,5.87798,62000000.0
2006-09-29 17:05:00,5.8772,5.87916,5.87577,5.87657,73000000.0
2006-09-29 17:10:00,5.87779,5.88018,5.87593,5.87991,57000000.0
2006-09-29 17:15:00,5.87969,5.87969,5.87671,5.87854,71000000.0
2006-09-29 17:20:00,5.87712,5.87797,5.8674,5.86865,55000000.0
2006-09-29 17:25:00,5.86984,5.86984,5.86506,5.86588,62000000.0
2006-09-29 17:30:00,5.86446,5.86747,5.86208,5.86654,63000000.0
2006-09-29 17:35:00,5.86726,5.86769,5.86489,5.86653,64000000.0
2006-09-29 17:40:00,5.86718,5.86911,5.86603,5.8682,76000000.0
2006-09-29 17:45:00,5.86779,5.86905,5.86689,5.8685,60000000.0
2006-09-29 17:50:00,5.86916,5.87035,5.86728,5.86817,86000000.0
2006-09-29 17:55:00,5.86918,5.87275,5.86831,5.87079,66000000.0
2006-09-29 18:00:00,5.8708,5.8739,5.87035,5.87222,72000000.0
2006-09-29 18:05:00,5.87143,5.87383,5.8711,5.87208,73000000.0
2006-09-29 18:10:00,5.8718,5.87268,5.86817,5.87069,58000000.0
2006-09-29 18:15:00,5.86988,5.87185,5.86923,5.87001,61000000.0
2006-09-29 18:20:00,5.87036,5.87152,5.86827,5.86989,63000000.0
2006-09-29 18:25:00,5.86986,5.87015,5.86761,5.86834,67000000.0
2006-09-29 18:30:00,5.87018,5.87041,5.86818,5.86943,65000000.0
2006-09-29 18:35:00,5.86939,5.87024,5.86853,5.87,76000000.0
2006-09-29 18:40:00,5.87,5.87215,5.86967,5.87113,67000000.0
2006-09-29 18:45:00,5.87136,5.87232,5.86998,5.87046,66000000.0
2006-09-29 18:50:00,5.87016,5.87332,5.86981,5.87266,63000000.0
2006-09-29 18:55:00,5.87257,5.87272,5.8708,5.87173,71000000.0
2006-09-29 19:00:00,5.87241,5.87294,5.87068,5.87143,70000000.0
2006-09-29 19:05:00,5.87157,5.8727,5.87045,5.87184,76000000.0
2006-09-29 19:10:00,5.87236,5.87314,5.87048,5.87188,68000000.0
2006-09-29 19:15:00,5.8721,5.8738,5.87123,5.87285,61000000.0
2006-09-29 19:20:00,5.87276,5.87384,5.87173,5.87358,72000000.0
2006-09-29 19:25:00,5.87339,5.87395,5.87207,5.87395,62000000.0
2006-09-29 19:30:00,5.87355,5.87527,5.87248,5.87335,66000000.0
2006-09-29 19:35:00,5.87305,5.87419,5.87256,5.87386,63000000.0
2006-09-29 19:40:00,5.8738,5.8744,5.8715,5.8715,70000000.0
2006-09-29 19:45:00,5.87178,5.87338,5.87113,5.87215,70000000.0
2006-09-29 19:50:00,5.87273,5.87291,5.87078,5.87248,71000000.0
2006-09-29 19:55:00,5.87223,5.8724,5.86954,5.86999,68000000.0
2006-09-29 20:00:00,5.86996,5.87185,5.86957,5.87049,67000000.0
2006-09-29 20:05:00,5.87067,5.87213,5.86938,5.87213,65000000.0
2006-09-29 20:10:00,5.87188,5.87426,5.87162,5.87225,66000000.0
2006-09-29 20:15:00,5.87237,5.87385,5.87147,5.87349,64000000.0
2006-09-29 20:20:00,5.87336,5.87387,5.87191,5.87214,65000000.0
2006-09-29 20:25:00,5.87282,5.87411,5.87228,5.87375,63000000.0
2006-09-29 20:30:00,5.87342,5.87375,5.87181,5.87191,59000000.0
2006-09-29 20:35:00,5.87186,5.87511,5.87182,5.87326,70000000.0
2006-09-29 20:40:00,5.87329,5.87531,5.87319,5.87519,89000000.0
2006-09-29 20:45:00,5.87337,5.87496,5.8721,5.87319,67000000.0
2006-09-29 20:50:00,5.87223,5.87366,5.87088,5.87131,62000000.0
2006-09-29 20:55:00,5.87104,5.8732,5.87022,5.87277,65000000.0
2006-09-29 21:00:00,5.87248,5.87445,5.87118,5.87292,72000000.0
2006-09-29 21:05:00,5.8724,5.87431,5.87221,5.87278,66000000.0
2006-09-29 21:10:00,5.87293,5.87488,5.87271,5.8746,62000000.0
2006-09-29 21:15:00,5.8735,5.87481,5.87268,5.87386,68000000.0
2006-09-29 21:20:00,5.87341,5.87532,5.87288,5.87518,52000000.0
2006-09-29 21:25:00,5.87408,5.87408,5.87193,5.87267,58000000.0
2006-09-29 21:30:00,5.87294,5.87375,5.87208,5.87283,59000000.0
2006-09-29 21:35:00,5.87285,5.87393,5.87208,5.87263,88000000.0
2006-09-29 21:40:00,5.87384,5.87462,5.8721,5.87335,65000000.0
2006-09-29 21:45:00,5.87274,5.87303,5.87164,5.87289,62000000.0
2006-09-29 21:50:00,5.873,5.87358,5.8717,5.87271,62000000.0
2006-09-29 21:55:00,5.87245,5.8741,5.8716,5.8741,72000000.0
2006-09-29 22:00:00,5.87336,5.87412,5.8722,5.87275,79000000.0
2006-09-29 22:05:00,5.87256,5.87412,5.8721,5.8721,67000000.0
2006-09-29 22:10:00,5.87239,5.87488,5.87182,5.87363,64000000.0
2006-09-29 22:15:00,5.87327,5.87651,5.87327,5.87506,69000000.0
2006-09-29 22:20:00,5.8747,5.8758,5.87299,5.87461,69000000.0
2006-09-29 22:25:00,5.87569,5.87647,5.87476,5.87506,63000000.0
2006-09-29 22:30:00,5.87541,5.87692,5.87475,5.87598,60000000.0
2006-09-29 22:35:00,5.87571,5.87717,5.87533,5.87639,56000000.0
2006-09-29 22:40:00,5.87587,5.87699,5.87519,5.87689,63000000.0
2006-09-29 22:45:00,5.87685,5.87838,5.87544,5.87697,68000000.0
2006-09-29 22:50:00,5.87632,5.87794,5.87583,5.87641,70000000.0
2006-09-29 22:55:00,5.87639,5.87783,5.8757,5.87707,64000000.0
2006-10-02 02:00:00,5.87104,5.87275,5.87018,5.87196,69000000.0
2006-10-02 02:05:00,5.87207,5.87325,5.87065,5.87148,73000000.0
2006-10-02 02:10:00,5.87235,5.87551,5.87235,5.87452,74000000.0
2006-10-02 02:15:00,5.87459,5.87543,5.87379,5.87441,70000000.0
2006-10-02 02:20:00,5.87422,5.87594,5.87399,5.87457,74000000.0
2006-10-02 02:25:00,5.87456,5.87591,5.87404,5.87496,59000000.0
2006-10-02 02:30:00,5.87667,5.87703,5.87411,5.87532,64000000.0
2006-10-02 02:35:00,5.87523,5.8768,5.87392,5.87426,71000000.0
2006-10-02 02:40:00,5.87419,5.87571,5.874,5.87449,69000000.0
2006-10-02 02:45:00,5.87482,5.87571,5.87371,5.87445,69000000.0
2006-10-02 02:50:00,5.8747,5.87611,5.87374,5.87587,66000000.0
2006-10-02 02:55:00,5.8765,5.87702,5.87449,5.87555,65000000.0
2006-10-02 03:00:00,5.8753,5.87693,5.87479,5.87593,67000000.0
2006-10-02 03:05:00,5.87609,5.87814,5.8752,5.87703,68000000.0
2006-10-02 03:10:00,5.87697,5.87969,5.87584,5.87934,80000000.0
2006-10-02 03:15:00,5.87841,5.87976,5.87773,5.87826,50000000.0
2006-10-02 03:20:00,5.87854,5.87988,5.87777,5.87863,62000000.0
2006-10-02 03:25:00,5.87819,5.88061,5.87819,5.87922,71000000.0
2006-10-02 03:30:00,5.87924,5.88129,5.87891,5.87972,68000000.0
2006-10-02 03:35:00,5.88024,5.88103,5.87886,5.87996,60000000.0
2006-10-02 03:40:00,5.88052,5.8806,5.87794,5.88032,82000000.0
2006-10-02 03:45:00,5.87922,5.8803,5.87868,5.87943,53000000.0
2006-10-02 03:50:00,5.87923,5.88043,5.87816,5.87998,74000000.0
2006-10-02 03:55:00,5.87969,5.88075,5.87785,5.87949,63000000.0
2006-10-02 04:00:00,5.87905,5.88058,5.87844,5.87875,70000000.0
2006-10-02 04:05:00,5.87892,5.88072,5.87857,5.87926,66000000.0
2006-10-02 04:10:00,5.87914,5.88064,5.87877,5.87921,77000000.0
2006-10-02 04:15:00,5.8791,5.87947,5.87695,5.87833,57000000.0
2006-10-02 04:20:00,5.87842,5.87973,5.87747,5.87826,62000000.0
2006-10-02 04:25:00,5.87821,5.87912,5.87754,5.87813,53000000.0
2006-10-02 04:30:00,5.87812,5.879,5.87721,5.87767,66000000.0
2006-10-02 04:35:00,5.87753,5.87922,5.87679,5.87761,64000000.0
2006-10-02 04:40:00,5.87758,5.87892,5.87711,5.87727,54000000.0
2006-10-02 04:45:00,5.87723,5.87917,5.87698,5.87856,63000000.0
2006-10-02 04:50:00,5.87863,5.87923,5.87688,5.87726,71000000.0
2006-10-02 04:55:00,5.8773,5.87838,5.87674,5.87748,65000000.0
2006-10-02 05:00:00,5.87753,5.87791,5.87572,5.87635,62000000.0
2006-10-02 05:05:00,5.87747,5.87904,5.87653,5.87797,72000000.0
2006-10-02 05:10:00,5.87863,5.87974,5.87796,5.87907,59000000.0
2006-10-02 05:15:00,5.87888,5.87998,5.87739,5.87765,67000000.0
2006-10-02 05:20:00,5.87754,5.87982,5.87744,5.8786,79000000.0
2006-10-02 05:25:00,5.87873,5.87949,5.87824,5.87847,66000000.0
2006-10-02 05:30:00,5.87841,5.87941,5.87758,5.87793,76000000.0
2006-10-02 05:35:00,5.87786,5.87969,5.87786,5.87852,78000000.0
2006-10-02 05:40:00,5.87937,5.87976,5.87818,5.87842,61000000.0
2006-10-02 05:45:00,5.87887,5.8804,5.87828,5.87888,77000000.0
2006-10-02 05:50:00,5.87898,5.88013,5.87825,5.87919,62000000.0
2006-10-02 05:55:00,5.8794,5.88079,5.87891,5.8793,70000000.0
2006-10-02 06:00:00,5.87897,5.87988,5.87759,5.8778,77000000.0
2006-10-02 06:05:00,5.87713,5.87863,5.87658,5.87663,81000000.0
2006-10-02 06:10:00,5.87635,5.8787,5.87635,5.8776,73000000.0
2006-10-02 06:15:00,5.87764,5.87922,5.87638,5.87819,69000000.0
2006-10-02 06:20:00,5.87782,5.87944,5.87734,5.87789,68000000.0
2006-10-02 06:25:00,5.87801,5.87856,5.87572,5.87577,71000000.0
2006-10-02 06:30:00,5.87594,5.87758,5.87563,5.87632,58000000.0
2006-10-02 06:35:00,5.87622,5.87758,5.87607,5.87618,72000000.0
2006-10-02 06:40:00,5.8764,5.8784,5.87631,5.87732,71000000.0
2006-10-02 06:45:00,5.87702,5.87758,5.87489,5.87528,69000000.0
2006-10-02 06:50:00,5.87485,5.87583,5.87378,5.87516,56000000.0
2006-10-02 06:55:00,5.87479,5.87593,5.87282,5.874,64000000.0
2006-10-02 07:00:00,5.87446,5.87543,5.87269,5.87348,58000000.0
2006-10-02 07:05:00,5.87357,5.87454,5.873,5.87397,59000000.0
2006-10-02 07:10:00,5.87412,5.87522,5.87268,5.87371,82000000.0
2006-10-02 07:15:00,5.87397,5.87549,5.87259,5.87536,80000000.0
2006-10-02 07:20:00,5.87559,5.87687,5.87464,5.87564,76000000.0
2006-10-02 07:25:00,5.87545,5.87703,5.87468,5.87555,78000000.0
2006-10-02 07:30:00,5.87556,5.87667,5.8747,5.87579,61000000.0
2006-10-02 07:35:00,5.87501,5.87775,5.87452,5.87731,63000000.0
2006-10-02 07:40:00,5.8762,5.87884,5.87588,5.87718,55000000.0
2006-10-02 07:45:00,5.87785,5.8802,5.87722,5.88006,59000000.0
2006-10-02 07:50:00,5.88032,5.88056,5.87801,5.87977,67000000.0
2006-10-02 07:55:00,5.88009,5.88009,5.8759,5.87639,62000000.0
2006-10-02 08:00:00,5.8772,5.87858,5.87598,5.87658,65000000.0
2006-10-02 08:05:00,5.87633,5.87634,5.8715,5.87258,73000000.0
2006-10-02 08:10:00,5.8718,5.87312,5.87056,5.87231,58000000.0
2006-10-02 08:15:00,5.87165,5.87619,5.87065,5.87438,59000000.0
2006-10-02 08:20:00,5.87483,5.87688,5.87459,5.87505,64000000.0
2006-10-02 08:25:00,5.87537,5.87739,5.87461,5.87569,56000000.0
2006-10-02 08:30:00,5.87615,5.87793,5.87542,5.87686,62000000.0
2006-10-02 08:35:00,5.87741,5.87767,5.87538,5.87538,56000000.0
2006-10-02 08:40:00,5.87661,5.87667,5.87518,5.87653,58000000.0
2006-10-02 08:45:00,5.87632,5.87632,5.87281,5.87445,76000000.0
2006-10-02 08:50:00,5.87478,5.87617,5.87426,5.87578,81000000.0
2006-10-02 08:55:00,5.87593,5.87769,5.87416,5.87713,70000000.0
2006-10-02 09:00:00,5.87508,5.88097,5.87508,5.87998,62000000.0
2006-10-02 09:05:00,5.88022,5.88228,5.87923,5.88081,66000000.0
2006-10-02 09:10:00,5.88123,5.88242,5.87909,5.88004,67000000.0
2006-10-02 09:15:00,5.87878,5.88077,5.87695,5.87697,72000000.0
2006-10-02 09:20:00,5.87839,5.87903,5.87678,5.87842,74000000.0
2006-10-02 09:25:00,5.87956,5.88008,5.87783,5.87928,68000000.0
2006-10-02 09:30:00,5.87937,5.87995,5.87713,5.87787,69000000.0
2006-10-02 09:35:00,5.87835,5.88132,5.87761,5.88079,85000000.0
2006-10-02 09:40:00,5.88069,5.88253,5.87929,5.87962,74000000.0
2006-10-02 09:45:00,5.88043,5.88146,5.8758,5.8786,76000000.0
2006-10-02 09:50:00,5.87739,5.87896,5.87644,5.87832,74000000.0
2006-10-02 09:55:00,5.87867,5.88069,5.87742,5.8802,68000000.0
2006-10-02 10:00:00,5.87975,5.88025,5.87627,5.87652,75000000.0
2006-10-02 10:05:00,5.87675,5.8776,5.87561,5.87692,50000000.0
2006-10-02 10:10:00,5.87734,5.87824,5.87583,5.87726,70000000.0
2006-10-02 10:15:00,5.87744,5.87795,5.87572,5.87623,74000000.0
2006-10-02 10:20:00,5.87718,5.87747,5.87602,5.87657,60000000.0
2006-10-02 10:25:00,5.87652,5.87791,5.87572,5.87654,60000000.0
2006-10-02 10:30:00,5.87572,5.87688,5.87331,5.87564,57000000.0
2006-10-02 10:35:00,5.8757,5.8758,5.87178,5.87484,72000000.0
2006-10-02 10:40:00,5.8751,5.87672,5.87432,5.87561,62000000.0
2006-10-02 10:45:00,5.87697,5.87723,5.87426,5.87468,55000000.0
2006-10-02 10:50:00,5.87514,5.87756,5.8741,5.87531,72000000.0
2006-10-02 10:55:00,5.87667,5.87758,5.87572,5.87627,49000000.0
2006-10-02 11:00:00,5.87614,5.87767,5.87493,5.87561,61000000.0
2006-10-02 11:05:00,5.87489,5.87644,5.87418,5.87643,71000000.0
2006-10-02 11:10:00,5.87653,5.87653,5.87498,5.8762,67000000.0
2006-10-02 11:15:00,5.87682,5.87704,5.87536,5.87679,63000000.0
2006-10-02 11:20:00,5.87678,5.8774,5.87545,5.87598,76000000.0
2006-10-02 11:25:00,5.87583,5.87684,5.87309,5.8743,64000000.0
2006-10-02 11:30:00,5.87473,5.8751,5.87008,5.87247,74000000.0
2006-10-02 11:35:00,5.87217,5.87233,5.86872,5.87178,60000000.0
2006-10-02 11:40:00,5.87186,5.87186,5.86808,5.86843,64000000.0
2006-10-02 11:45:00,5.86916,5.87015,5.86741,5.86846,62000000.0
2006-10-02 11:50:00,5.86791,5.87048,5.86706,5.86941,68000000.0
2006-10-02 11:55:00,5.86941,5.87066,5.86831,5.8699,52000000.0
2006-10-02 12:00:00,5.86985,5.87117,5.86754,5.86945,63000000.0
2006-10-02 12:05:00,5.86872,5.86991,5.86672,5.86906,61000000.0
2006-10-02 12:10:00,5.86919,5.86996,5.8677,5.86877,63000000.0
2006-10-02 12:15:00,5.86758,5.86814,5.86559,5.86612,56000000.0
2006-10-02 12:20:00,5.86584,5.86733,5.8638,5.86502,70000000.0
2006-10-02 12:25:00,5.86517,5.86573,5.86276,5.86393,57000000.0
2006-10-02 12:30:00,5.86413,5.8651,5.86304,5.86451,61000000.0
2006-10-02 12:35:00,5.86453,5.86488,5.86232,5.86294,64000000.0
2006-10-02 12:40:00,5.86351,5.86488,5.86239,5.86423,70000000.0
2006-10-02 12:45:00,5.86399,5.86527,5.8631,5.86415,65000000.0
2006-10-02 12:50:00,5.86464,5.86564,5.86363,5.86378,66000000.0
2006-10-02 12:55:00,5.86525,5.86879,5.86341,5.86879,62000000.0
2006-10-02 13:00:00,5.86832,5.86952,5.86659,5.8681,81000000.0
2006-10-02 13:05:00,5.86781,5.8693,5.86584,5.86781,77000000.0
2006-10-02 13:10:00,5.86733,5.86962,5.86733,5.8687,79000000.0
2006-10-02 13:15:00,5.86872,5.86952,5.86752,5.86838,63000000.0
2006-10-02 13:20:00,5.8683,5.87003,5.86756,5.86954,78000000.0
2006-10-02 13:25:00,5.86964,5.87138,5.86857,5.87078,62000000.0
2006-10-02 13:30:00,5.87065,5.87113,5.8688,5.86995,55000000.0
2006-10-02 13:35:00,5.86952,5.87092,5.86884,5.87026,65000000.0
2006-10-02 13:40:00,5.87064,5.87067,5.86847,5.87015,55000000.0
2006-10-02 13:45:00,5.87016,5.87016,5.86748,5.86898,64000000.0
2006-10-02 13:50:00,5.86886,5.86914,5.86672,5.86911,58000000.0
2006-10-02 13:55:00,5.86964,5.86995,5.86807,5.86954,59000000.0
2006-10-02 14:00:00,5.86941,5.87063,5.8682,5.8693,72000000.0
2006-10-02 14:05:00,5.86924,5.87514,5.86911,5.87356,60000000.0
2006-10-02 14:10:00,5.8728,5.87482,5.87219,5.87259,56000000.0
2006-10-02 14:15:00,5.87294,5.87334,5.87085,5.87145,76000000.0
2006-10-02 14:20:00,5.8706,5.87233,5.87011,5.87011,52000000.0
2006-10-02 14:25:00,5.87031,5.87278,5.87019,5.87052,65000000.0
2006-10-02 14:30:00,5.87155,5.87297,5.87041,5.87147,60000000.0
2006-10-02 14:35:00,5.87086,5.87316,5.87076,5.87219,63000000.0
2006-10-02 14:40:00,5.87211,5.87442,5.87149,5.87205,77000000.0
2006-10-02 14:45:00,5.87351,5.87351,5.87051,5.87329,56000000.0
2006-10-02 14:50:00,5.87325,5.87462,5.87016,5.87016,60000000.0
2006-10-02 14:55:00,5.87037,5.87041,5.86618,5.86678,71000000.0
2006-10-02 15:00:00,5.86771,5.86844,5.86602,5.86602,76000000.0
2006-10-02 15:05:00,5.86688,5.86787,5.86481,5.86787,68000000.0
2006-10-02 15:10:00,5.86851,5.86933,5.86394,5.86566,61000000.0
2006-10-02 15:15:00,5.86618,5.86618,5.86107,5.86206,68000000.0
2006-10-02 15:20:00,5.86111,5.86277,5.8588,5.86104,59000000.0
2006-10-02 15:25:00,5.86174,5.86186,5.85787,5.86002,71000000.0
2006-10-02 15:30:00,5.85957,5.86041,5.85458,5.85511,68000000.0
2006-10-02 15:35:00,5.85466,5.85645,5.85225,5.85473,52000000.0
2006-10-02 15:40:00,5.85448,5.85638,5.85348,5.85368,62000000.0
2006-10-02 15:45:00,5.8525,5.85327,5.84793,5.8482,81000000.0
2006-10-02 15:50:00,5.84819,5.8483,5.84395,5.84521,75000000.0
2006-10-02 15:55:00,5.84521,5.84895,5.84416,5.8481,74000000.0
2006-10-02 16:00:00,5.84882,5.85036,5.84435,5.84921,61000000.0
2006-10-02 16:05:00,5.84886,5.85025,5.84662,5.84955,70000000.0
2006-10-02 16:10:00,5.8494,5.84993,5.84721,5.8491,64000000.0
2006-10-02 16:15:00,5.84912,5.8501,5.84755,5.84932,66000000.0
2006-10-02 16:20:00,5.84964,5.84964,5.83816,5.84018,65000000.0
2006-10-02 16:25:00,5.84058,5.84286,5.83957,5.84181,51000000.0
2006-10-02 16:30:00,5.84156,5.84277,5.83992,5.84038,53000000.0
2006-10-02 16:35:00,5.84146,5.84255,5.8394,5.84193,78000000.0
2006-10-02 16:40:00,5.84221,5.84318,5.84023,5.84311,86000000.0
2006-10-02 16:45:00,5.84165,5.84492,5.84156,5.84473,59000000.0
2006-10-02 16:50:00,5.84485,5.84544,5.84293,5.84441,66000000.0
2006-10-02 16:55:00,5.84421,5.84556,5.84229,5.84466,52000000.0
2006-10-02 17:00:00,5.84542,5.8458,5.8429,5.84431,62000000.0
2006-10-02 17:05:00,5.84345,5.845,5.84087,5.84087,73000000.0
2006-10-02 17:10:00,5.84179,5.84307,5.83961,5.84096,57000000.0
2006-10-02 17:15:00,5.84109,5.84497,5.8384,5.84377,71000000.0
2006-10-02 17:20:00,5.84388,5.84475,5.8411,5.84198,55000000.0
2006-10-02 17:25:00,5.8415,5.84367,5.84026,5.84293,62000000.0
2006-10-02 17:30:00,5.843,5.8437,5.84004,5.84037,63000000.0
2006-10-02 17:35:00,5.84079,5.84342,5.84027,5.84204,64000000.0
2006-10-02 17:40:00,5.84371,5.84488,5.84241,5.84477,76000000.0
2006-10-02 17:45:00,5.84444,5.84465,5.84307,5.84434,60000000.0
2006-10-02 17:50:00,5.84371,5.84584,5.84334,5.84556,86000000.0
2006-10-02 17:55:00,5.84551,5.84704,5.84357,5.84357,66000000.0
2006-10-02 18:00:00,5.84293,5.8446,5.8412,5.84215,72000000.0
2006-10-02 18:05:00,5.84283,5.84439,5.842,5.84431,73000000.0
2006-10-02 18:10:00,5.84383,5.84429,5.84187,5.84321,58000000.0
2006-10-02 18:15:00,5.84305,5.84305,5.84041,5.8413,61000000.0
2006-10-02 18:20:00,5.84128,5.84178,5.83924,5.84048,63000000.0
2006-10-02 18:25:00,5.84079,5.84192,5.84018,5.84065,67000000.0
2006-10-02 18:30:00,5.84142,5.8419,5.83896,5.839,65000000.0
2006-10-02 18:35:00,5.83975,5.842,5.8395,5.84067,76000000.0
2006-10-02 18:40:00,5.84067,5.84236,5.83934,5.84178,67000000.0
2006-10-02 18:45:00,5.8417,5.84276,5.83967,5.84174,66000000.0
2006-10-02 18:50:00,5.84201,5.84347,5.84155,5.84261,63000000.0
2006-10-02 18:55:00,5.84163,5.84344,5.84086,5.84102,71000000.0
2006-10-02 19:00:00,5.84231,5.84359,5.84161,5.84307,70000000.0
2006-10-02 19:05:00,5.84282,5.8456,5.84169,5.84463,76000000.0
2006-10-02 19:10:00,5.84416,5.84449,5.84185,5.84324,68000000.0
2006-10-02 19:15:00,5.84359,5.84394,5.84188,5.84354,61000000.0
2006-10-02 19:20:00,5.84344,5.84363,5.84194,5.8422,72000000.0
2006-10-02 19:25:00,5.84229,5.84356,5.84167,5.84275,62000000.0
2006-10-02 19:30:00,5.843,5.84352,5.8416,5.84187,66000000.0
2006-10-02 19:35:00,5.84355,5.84355,5.84195,5.84206,63000000.0
2006-10-02 19:40:00,5.84244,5.84337,5.84137,5.84337,70000000.0
2006-10-02 19:45:00,5.84341,5.84396,5.84025,5.84179,70000000.0
2006-10-02 19:50:00,5.8417,5.8417,5.83937,5.8409,71000000.0
2006-10-02 19:55:00,5.84057,5.84406,5.84055,5.84299,68000000.0
2006-10-02 20:00:00,5.84333,5.84406,5.84137,5.84301,67000000.0
2006-10-02 20:05:00,5.84385,5.84432,5.84261,5.84315,65000000.0
2006-10-02 20:10:00,5.84338,5.8457,5.84218,5.84452,66000000.0
2006-10-02 20:15:00,5.84524,5.84559,5.84317,5.8444,64000000.0
2006-10-02 20:20:00,5.84453,5.84543,5.84321,5.84465,65000000.0
2006-10-02 20:25:00,5.84454,5.84624,5.84406,5.84551,63000000.0
2006-10-02 20:30:00,5.84552,5.84662,5.84352,5.84514,59000000.0
2006-10-02 20:35:00,5.84539,5.84639,5.84494,5.8453,70000000.0
2006-10-02 20:40:00,5.84565,5.84758,5.84541,5.84649,89000000.0
2006-10-02 20:45:00,5.84606,5.84829,5.84557,5.84753,67000000.0
2006-10-02 20:50:00,5.84723,5.84834,5.84671,5.84758,62000000.0
2006-10-02 20:55:00,5.84731,5.84853,5.84591,5.84804,65000000.0
2006-10-02 21:00:00,5.84722,5.84843,5.84626,5.84735,72000000.0
2006-10-02 21:05:00,5.847,5.84855,5.84602,5.84774,66000000.0
2006-10-02 21:10:00,5.84755,5.84805,5.84466,5.84621,62000000.0
2006-10-02 21:15:00,5.84669,5.84686,5.84503,5.8452,68000000.0
2006-10-02 21:20:00,5.84623,5.84661,5.8448,5.84573,52000000.0
2006-10-02 21:25:00,5.84556,5.84708,5.8446,5.84687,58000000.0
2006-10-02 21:30:00,5.84688,5.84745,5.84514,5.84709,59000000.0
2006-10-02 21:35:00,5.84727,5.84892,5.84612,5.84737,88000000.0
2006-10-02 21:40:00,5.84735,5.84832,5.84572,5.8471,65000000.0
2006-10-02 21:45:00,5.84722,5.84789,5.8448,5.84684,62000000.0
2006-10-02 21:50:00,5.84757,5.84807,5.84555,5.84737,62000000.0
2006-10-02 21:55:00,5.84722,5.84736,5.84544,5.84662,72000000.0
2006-10-02 22:00:00,5.84643,5.84755,5.84596,5.84621,79000000.0
2006-10-02 22:05:00,5.84606,5.84808,5.84517,5.84761,67000000.0
2006-10-02 22:10:00,5.84616,5.84803,5.84608,5.8468,64000000.0
2006-10-02 22:15:00,5.84719,5.84796,5.84622,5.84685,69000000.0
2006-10-02 22:20:00,5.8473,5.8484,5.8465,5.84723,69000000.0
2006-10-02 22:25:00,5.84703,5.84812,5.84588,5.84615,63000000.0
2006-10-02 22:30:00,5.84588,5.84823,5.84588,5.84696,60000000.0
2006-10-02 22:35:00,5.84692,5.84805,5.84539,5.84734,56000000.0
2006-10-02 22:40:00,5.8473,5.84807,5.8459,5.84633,63000000.0
2006-10-02 22:45:00,5.84635,5.84775,5.846,5.84638,68000000.0
2006-10-02 22:50:00,5.84598,5.84759,5.84529,5.84734,70000000.0
2006-10-02 22:55:00,5.84685,5.84834,5.84592,5.84791,64000000.0
2006-10-02 23:00:00,5.84806,5.84947,5.84695,5.84769,68000000.0
2006-10-02 23:05:00,5.84747,5.84883,5.84627,5.84641,60000000.0
2006-10-02 23:10:00,5.84495,5.84782,5.84495,5.84598,66000000.0
2006-10-02 23:15:00,5.84609,5.84796,5.84526,5.84669,65000000.0
2006-10-02 23:20:00,5.84753,5.84822,5.84621,5.8469,66000000.0
2006-10-02 23:25:00,5.84644,5.84909,5.84598,5.84719,64000000.0
2006-10-02 23:30:00,5.84703,5.84923,5.84703,5.84746,72000000.0
2006-10-02 23:35:00,5.84743,5.84905,5.84617,5.84677,62000000.0
2006-10-02 23:40:00,5.84698,5.84872,5.84599,5.84682,80000000.0
2006-10-02 23:45:00,5.84765,5.84941,5.84669,5.84783,76000000.0
2006-10-02 23:50:00,5.84778,5.84833,5.84676,5.84714,67000000.0
2006-10-02 23:55:00,5.84699,5.84811,5.84566,5.84796,76000000.0
2006-10-03 00:00:00,5.84844,5.84844,5.84558,5.84583,70000000.0
2006-10-03 00:05:00,5.84561,5.84788,5.8453,5.84646,62000000.0
2006-10-03 00:10:00,5.8464,5.8476,5.84533,5.84653,63000000.0
2006-10-03 00:15:00,5.84628,5.84749,5.84564,5.8457,65000000.0
2006-10-03 00:20:00,5.84614,5.84788,5.84614,5.8469,60000000.0
2006-10-03 00:25:00,5.84679,5.84784,5.84609,5.84667,66000000.0
2006-10-03 00:30:00,5.84654,5.84779,5.84603,5.84779,64000000.0
2006-10-03 00:35:00,5.84639,5.84715,5.84504,5.84566,80000000.0
2006-10-03 00:40:00,5.84511,5.84653,5.84461,5.8454,61000000.0
2006-10-03 00:45:00,5.84581,5.84735,5.84559,5.84701,63000000.0
2006-10-03 00:50:00,5.84566,5.84781,5.84562,5.84562,60000000.0
2006-10-03 00:55:00,5.84575,5.84722,5.84559,5.84573,66000000.0
2006-10-03 01:00:00,5.84572,5.84721,5.84495,5.84495,63000000.0
2006-10-03 01:05:00,5.84528,5.84684,5.84493,5.84493,70000000.0
2006-10-03 01:10:00,5.84519,5.84674,5.84518,5.84553,55000000.0
2006-10-03 01:15:00,5.84548,5.84745,5.84528,5.84659,63000000.0
2006-10-03 01:20:00,5.84597,5.84664,5.84527,5.84646,59000000.0
2006-10-03 01:25:00,5.84554,5.8469,5.84525,5.84611,70000000.0
2006-10-03 01:30:00,5.84633,5.84755,5.84558,5.84607,68000000.0
2006-10-03 01:35:00,5.8456,5.84785,5.84507,5.84616,71000000.0
2006-10-03 01:40:00,5.8464,5.84718,5.84546,5.84693,72000000.0
2006-10-03 01:45:00,5.84701,5.84767,5.84558,5.84722,68000000.0
2006-10-03 01:50:00,5.84664,5.8475,5.84512,5.84708,67000000.0
2006-10-03 01:55:00,5.84579,5.84663,5.84353,5.84438,61000000.0
2006-10-03 02:00:00,5.84466,5.84588,5.84415,5.8449,69000000.0
2006-10-03 02:05:00,5.84569,5.84656,5.84445,5.84547,73000000.0
2006-10-03 02:10:00,5.84527,5.84718,5.845,5.84562,74000000.0
2006-10-03 02:15:00,5.84537,5.84723,5.84454,5.8461,70000000.0
2006-10-03 02:20:00,5.84646,5.84715,5.84506,5.84575,74000000.0
2006-10-03 02:25:00,5.84604,5.84676,5.84456,5.84505,59000000.0
2006-10-03 02:30:00,5.84509,5.84648,5.844,5.84507,64000000.0
2006-10-03 02:35:00,5.84468,5.84654,5.84372,5.84509,71000000.0
2006-10-03 02:40:00,5.84582,5.84652,5.8445,5.84517,69000000.0
2006-10-03 02:45:00,5.84526,5.84634,5.84398,5.84592,69000000.0
2006-10-03 02:50:00,5.84583,5.847,5.84455,5.8455,66000000.0
2006-10-03 02:55:00,5.84564,5.8459,5.84346,5.84511,65000000.0
2006-10-03 03:00:00,5.84568,5.84589,5.8433,5.84392,67000000.0
2006-10-03 03:05:00,5.84367,5.84556,5.8432,5.84391,68000000.0
2006-10-03 03:10:00,5.84409,5.84588,5.84379,5.84469,80000000.0
2006-10-03 03:15:00,5.84394,5.84519,5.84329,5.84388,50000000.0
2006-10-03 03:20:00,5.8432,5.84513,5.84295,5.84393,62000000.0
2006-10-03 03:25:00,5.84416,5.84545,5.84361,5.84438,71000000.0
2006-10-03 03:30:00,5.84454,5.84532,5.84338,5.84519,68000000.0
2006-10-03 03:35:00,5.84371,5.84517,5.84338,5.84368,60000000.0
2006-10-03 03:40:00,5.84378,5.84511,5.84319,5.8444,82000000.0
2006-10-03 03:45:00,5.84367,5.84507,5.84341,5.84353,53000000.0
2006-10-03 03:50:00,5.84343,5.84373,5.84338,5.84373,74000000.0
2006-10-03 03:55:00,5.84357,5.84517,5.8432,5.84423,63000000.0
2006-10-03 04:00:00,5.84413,5.84531,5.84324,5.8435,70000000.0
2006-10-03 04:05:00,5.84345,5.84576,5.843,5.84383,66000000.0
2006-10-03 04:10:00,5.84365,5.84525,5.84279,5.84369,77000000.0
2006-10-03 04:15:00,5.84491,5.84563,5.84327,5.84405,57000000.0
2006-10-03 04:20:00,5.84441,5.84608,5.84388,5.84585,62000000.0
2006-10-03 04:25:00,5.84578,5.84643,5.84453,5.84516,53000000.0
2006-10-03 04:30:00,5.8449,5.84609,5.84415,5.84482,66000000.0
2006-10-03 04:35:00,5.8452,5.84587,5.84352,5.84426,64000000.0
2006-10-03 04:40:00,5.8439,5.84572,5.84385,5.8447,54000000.0
2006-10-03 04:45:00,5.84519,5.84535,5.84331,5.84341,63000000.0
2006-10-03 04:50:00,5.84387,5.8452,5.84305,5.84402,71000000.0
2006-10-03 04:55:00,5.84361,5.84465,5.84296,5.84296,65000000.0
2006-10-03 05:00:00,5.8429,5.84489,5.84289,5.84342,62000000.0
2006-10-03 05:05:00,5.84341,5.84431,5.84223,5.84421,72000000.0
2006-10-03 05:10:00,5.84402,5.84405,5.84142,5.84222,59000000.0
2006-10-03 05:15:00,5.84243,5.84313,5.84107,5.84185,67000000.0
2006-10-03 05:20:00,5.84178,5.84301,5.84062,5.84107,79000000.0
2006-10-03 05:25:00,5.84091,5.84282,5.84074,5.84139,66000000.0
2006-10-03 05:30:00,5.84181,5.84251,5.84066,5.84104,76000000.0
2006-10-03 05:35:00,5.84085,5.84305,5.84065,5.84178,78000000.0
2006-10-03 05:40:00,5.84156,5.84332,5.84113,5.84174,61000000.0
2006-10-03 05:45:00,5.84198,5.84332,5.84077,5.84164,77000000.0
2006-10-03 05:50:00,5.84179,5.84209,5.84153,5.84153,62000000.0
2006-10-03 05:55:00,5.84118,5.84241,5.84016,5.84196,70000000.0
2006-10-03 06:00:00,5.84185,5.84312,5.84131,5.84238,77000000.0
2006-10-03 06:05:00,5.84228,5.84336,5.84161,5.84229,81000000.0
2006-10-03 06:10:00,5.8415,5.84409,5.84067,5.84306,73000000.0
2006-10-03 06:15:00,5.84255,5.84412,5.84158,5.84232,69000000.0
2006-10-03 06:20:00,5.84341,5.84389,5.84165,5.84216,68000000.0
2006-10-03 06:25:00,5.84284,5.84399,5.84175,5.84248,71000000.0
2006-10-03 06:30:00,5.84277,5.84309,5.84143,5.84231,58000000.0
2006-10-03 06:35:00,5.84233,5.8442,5.84211,5.84264,72000000.0
2006-10-03 06:40:00,5.84222,5.84348,5.84124,5.84247,71000000.0
2006-10-03 06:45:00,5.84234,5.8435,5.84182,5.84237,69000000.0
2006-10-03 06:50:00,5.84231,5.84416,5.84201,5.8425,56000000.0
2006-10-03 06:55:00,5.84228,5.84327,5.84228,5.8429,64000000.0
2006-10-03 07:00:00,5.84305,5.84402,5.84246,5.84395,58000000.0
2006-10-03 07:05:00,5.84386,5.8441,5.84362,5.84381,59000000.0
2006-10-03 07:10:00,5.84399,5.84412,5.84206,5.84303,82000000.0
2006-10-03 07:15:00,5.84286,5.84416,5.84191,5.84374,80000000.0
2006-10-03 07:20:00,5.84401,5.84441,5.84195,5.84387,76000000.0
2006-10-03 07:25:00,5.84357,5.84376,5.84149,5.84311,78000000.0
2006-10-03 07:30:00,5.84338,5.84389,5.84149,5.84389,61000000.0
2006-10-03 07:35:00,5.8444,5.8444,5.84207,5.84383,63000000.0
2006-10-03 07:40:00,5.84261,5.84779,5.84172,5.84242,55000000.0
2006-10-03 07:45:00,5.84208,5.84228,5.83917,5.84088,59000000.0
2006-10-03 07:50:00,5.8421,5.84233,5.83923,5.83975,67000000.0
2006-10-03 07:55:00,5.84009,5.84125,5.83827,5.83996,62000000.0
2006-10-03 08:00:00,5.83957,5.84181,5.83821,5.84073,65000000.0
2006-10-03 08:05:00,5.84088,5.84088,5.83645,5.83963,73000000.0
2006-10-03 08:10:00,5.83857,5.84003,5.83732,5.83921,58000000.0
2006-10-03 08:15:00,5.83911,5.84019,5.83759,5.8384,59000000.0
2006-10-03 08:20:00,5.84016,5.84212,5.83892,5.83992,64000000.0
2006-10-03 08:25:00,5.84153,5.84153,5.83904,5.84071,56000000.0
2006-10-03 08:30:00,5.84136,5.84136,5.83527,5.83633,62000000.0
2006-10-03 08:35:00,5.83639,5.83875,5.83559,5.83787,56000000.0
2006-10-03 08:40:00,5.83723,5.83863,5.83653,5.83686,58000000.0
2006-10-03 08:45:00,5.83701,5.83787,5.83584,5.83737,76000000.0
2006-10-03 08:50:00,5.83822,5.84042,5.83703,5.8385,81000000.0
2006-10-03 08:55:00,5.83838,5.84144,5.83762,5.84124,70000000.0
2006-10-03 09:00:00,5.84169,5.84408,5.84073,5.84254,62000000.0
2006-10-03 09:05:00,5.84071,5.84307,5.84039,5.84087,66000000.0
2006-10-03 09:10:00,5.84159,5.84282,5.83985,5.84184,67000000.0
2006-10-03 09:15:00,5.84158,5.84514,5.84109,5.84254,72000000.0
2006-10-03 09:20:00,5.84378,5.84436,5.84159,5.84207,74000000.0
2006-10-03 09:25:00,5.84197,5.84333,5.84112,5.842,68000000.0
2006-10-03 09:30:00,5.84171,5.84171,5.83832,5.8406,69000000.0
2006-10-03 09:35:00,5.8401,5.84239,5.83872,5.84224,85000000.0
2006-10-03 09:40:00,5.84212,5.84342,5.8411,5.84213,74000000.0
2006-10-03 09:45:00,5.84424,5.84532,5.84193,5.84329,76000000.0
2006-10-03 09:50:00,5.84341,5.84405,5.84176,5.84319,74000000.0
2006-10-03 09:55:00,5.84305,5.84427,5.84155,5.8437,68000000.0
2006-10-03 10:00:00,5.84438,5.84774,5.84382,5.84666,75000000.0
2006-10-03 10:05:00,5.84639,5.84804,5.84502,5.84766,50000000.0
2006-10-03 10:10:00,5.84818,5.84904,5.84591,5.84785,70000000.0
2006-10-03 10:15:00,5.84785,5.84837,5.84583,5.84663,74000000.0
2006-10-03 10:20:00,5.84656,5.84759,5.84495,5.84495,60000000.0
2006-10-03 10:25:00,5.84619,5.84682,5.84479,5.84603,60000000.0
2006-10-03 10:30:00,5.84631,5.84862,5.8458,5.84765,57000000.0
2006-10-03 10:35:00,5.84752,5.84915,5.84686,5.84816,72000000.0
2006-10-03 10:40:00,5.84895,5.849,5.84521,5.84707,62000000.0
2006-10-03 10:45:00,5.84598,5.84857,5.84598,5.84857,55000000.0
2006-10-03 10:50:00,5.84776,5.84853,5.84564,5.84597,72000000.0
2006-10-03 10:55:00,5.84578,5.84838,5.84578,5.84767,49000000.0
2006-10-03 11:00:00,5.84792,5.84889,5.84642,5.84761,61000000.0
2006-10-03 11:05:00,5.84566,5.84667,5.84354,5.84507,71000000.0
2006-10-03 11:10:00,5.84426,5.84595,5.84339,5.84501,67000000.0
2006-10-03 11:15:00,5.84586,5.84763,5.84459,5.84664,63000000.0
2006-10-03 11:20:00,5.84632,5.84687,5.84338,5.84389,76000000.0
2006-10-03 11:25:00,5.84298,5.84334,5.84101,5.84273,64000000.0
2006-10-03 11:30:00,5.84277,5.84552,5.8417,5.84431,74000000.0
2006-10-03 11:35:00,5.84411,5.84594,5.84349,5.84532,60000000.0
2006-10-03 11:40:00,5.84569,5.8458,5.84345,5.84501,64000000.0
2006-10-03 11:45:00,5.84432,5.84564,5.84356,5.84503,62000000.0
2006-10-03 11:50:00,5.84545,5.84601,5.84387,5.84477,68000000.0
2006-10-03 11:55:00,5.84313,5.84398,5.84054,5.84239,52000000.0
2006-10-03 12:00:00,5.84418,5.84567,5.84208,5.84385,63000000.0
2006-10-03 12:05:00,5.84267,5.84373,5.84213,5.84297,61000000.0
2006-10-03 12:10:00,5.8425,5.84445,5.84208,5.84359,63000000.0
2006-10-03 12:15:00,5.84377,5.84458,5.84232,5.84446,56000000.0
2006-10-03 12:20:00,5.84378,5.8458,5.84308,5.8444,70000000.0
2006-10-03 12:25:00,5.84403,5.84525,5.84337,5.84447,57000000.0
2006-10-03 12:30:00,5.84502,5.84598,5.84371,5.845,61000000.0
2006-10-03 12:35:00,5.84507,5.84706,5.84496,5.84593,64000000.0
2006-10-03 12:40:00,5.84558,5.84685,5.84509,5.84649,70000000.0
2006-10-03 12:45:00,5.84608,5.84681,5.84469,5.84469,65000000.0
2006-10-03 12:50:00,5.8449,5.84686,5.8449,5.84556,66000000.0
2006-10-03 12:55:00,5.84612,5.84791,5.84427,5.84557,62000000.0
2006-10-03 13:00:00,5.8461,5.8461,5.84291,5.84434,81000000.0
2006-10-03 13:05:00,5.84512,5.84534,5.84305,5.8447,77000000.0
2006-10-03 13:10:00,5.84393,5.84605,5.84307,5.84534,79000000.0
2006-10-03 13:15:00,5.84501,5.84568,5.84357,5.84511,63000000.0
2006-10-03 13:20:00,5.84492,5.84636,5.84421,5.84636,78000000.0
2006-10-03 13:25:00,5.84585,5.84733,5.84454,5.84691,62000000.0
2006-10-03 13:30:00,5.84658,5.84705,5.84465,5.84524,55000000.0
2006-10-03 13:35:00,5.84559,5.84723,5.84477,5.84601,65000000.0
2006-10-03 13:40:00,5.84643,5.85064,5.84625,5.84857,55000000.0
2006-10-03 13:45:00,5.84768,5.84884,5.84681,5.84761,64000000.0
2006-10-03 13:50:00,5.84742,5.8504,5.84657,5.84853,58000000.0
2006-10-03 13:55:00,5.84821,5.84983,5.84678,5.84917,59000000.0
2006-10-03 14:00:00,5.84881,5.84958,5.84675,5.84856,72000000.0
2006-10-03 14:05:00,5.84758,5.84901,5.84648,5.84705,60000000.0
2006-10-03 14:10:00,5.84673,5.84857,5.84549,5.84816,56000000.0
2006-10-03 14:15:00,5.84792,5.84911,5.84674,5.84858,76000000.0
2006-10-03 14:20:00,5.84842,5.85317,5.848,5.85134,52000000.0
2006-10-03 14:25:00,5.8521,5.85314,5.85069,5.85236,65000000.0
2006-10-03 14:30:00,5.85375,5.85498,5.85187,5.85455,60000000.0
2006-10-03 14:35:00,5.85464,5.85576,5.85266,5.85428,63000000.0
2006-10-03 14:40:00,5.8545,5.85535,5.85157,5.85192,77000000.0
2006-10-03 14:45:00,5.85204,5.8532,5.85137,5.8532,56000000.0
2006-10-03 14:50:00,5.85267,5.85323,5.85156,5.85186,60000000.0
2006-10-03 14:55:00,5.85175,5.85329,5.84904,5.84917,71000000.0
2006-10-03 15:00:00,5.85,5.85107,5.84739,5.84758,76000000.0
2006-10-03 15:05:00,5.84769,5.84934,5.84657,5.84834,68000000.0
2006-10-03 15:10:00,5.84844,5.85001,5.84756,5.8483,61000000.0
2006-10-03 15:15:00,5.84813,5.84907,5.84642,5.8484,68000000.0
2006-10-03 15:20:00,5.84834,5.84882,5.84677,5.84762,59000000.0
2006-10-03 15:25:00,5.84795,5.84924,5.84687,5.84909,71000000.0
2006-10-03 15:30:00,5.84864,5.85138,5.84717,5.85121,68000000.0
2006-10-03 15:35:00,5.85074,5.85229,5.84855,5.85031,52000000.0
2006-10-03 15:40:00,5.85044,5.85192,5.8494,5.85167,62000000.0
2006-10-03 15:45:00,5.85159,5.85215,5.84914,5.85117,81000000.0
2006-10-03 15:50:00,5.85123,5.85129,5.84859,5.85013,75000000.0
2006-10-03 15:55:00,5.84878,5.85087,5.84835,5.85004,74000000.0
2006-10-03 16:00:00,5.8501,5.85081,5.84805,5.84964,61000000.0
2006-10-03 16:05:00,5.85051,5.85095,5.84904,5.85065,70000000.0
2006-10-03 16:10:00,5.85056,5.85152,5.84973,5.85101,64000000.0
2006-10-03 16:15:00,5.85116,5.853,5.8502,5.85093,66000000.0
2006-10-03 16:20:00,5.85084,5.85211,5.84911,5.84967,65000000.0
2006-10-03 16:25:00,5.84979,5.8511,5.84887,5.84887,51000000.0
2006-10-03 16:30:00,5.84903,5.85109,5.84834,5.8498,53000000.0
2006-10-03 16:35:00,5.85003,5.85008,5.84639,5.84708,78000000.0
2006-10-03 16:40:00,5.84718,5.84821,5.84441,5.84528,86000000.0
2006-10-03 16:45:00,5.84518,5.84647,5.84397,5.84435,59000000.0
2006-10-03 16:50:00,5.84525,5.84653,5.84463,5.8461,66000000.0
2006-10-03 16:55:00,5.84615,5.848,5.84493,5.84679,52000000.0
2006-10-03 17:00:00,5.84668,5.8494,5.84644,5.8494,62000000.0
2006-10-03 17:05:00,5.84883,5.84979,5.84705,5.84861,73000000.0
2006-10-03 17:10:00,5.84846,5.8513,5.84696,5.8501,57000000.0
2006-10-03 17:15:00,5.84981,5.85114,5.8489,5.85015,71000000.0
2006-10-03 17:20:00,5.84997,5.8519,5.84896,5.85166,55000000.0
2006-10-03 17:25:00,5.85149,5.85189,5.84921,5.84934,62000000.0
2006-10-03 17:30:00,5.84992,5.84992,5.84778,5.84865,63000000.0
2006-10-03 17:35:00,5.84964,5.85122,5.84901,5.85,64000000.0
2006-10-03 17:40:00,5.84974,5.85033,5.84741,5.84741,76000000.0
2006-10-03 17:45:00,5.84891,5.851,5.84823,5.84943,60000000.0
2006-10-03 17:50:00,5.84938,5.85111,5.84938,5.85046,86000000.0
2006-10-03 17:55:00,5.85014,5.8537,5.85014,5.85276,66000000.0
2006-10-03 18:00:00,5.852,5.85502,5.85195,5.85428,72000000.0
2006-10-03 18:05:00,5.85472,5.85492,5.85144,5.85195,73000000.0
2006-10-03 18:10:00,5.85184,5.85242,5.85078,5.85154,58000000.0
2006-10-03 18:15:00,5.85137,5.8526,5.85014,5.85123,61000000.0
2006-10-03 18:20:00,5.85089,5.85385,5.85063,5.85385,63000000.0
2006-10-03 18:25:00,5.85446,5.85464,5.85212,5.85353,67000000.0
2006-10-03 18:30:00,5.85269,5.85461,5.85254,5.85372,65000000.0
2006-10-03 18:35:00,5.85273,5.85537,5.85253,5.85537,76000000.0
2006-10-03 18:40:00,5.85413,5.85555,5.85257,5.8532,67000000.0
2006-10-03 18:45:00,5.85429,5.85457,5.85174,5.85251,66000000.0
2006-10-03 18:50:00,5.85206,5.85346,5.85071,5.85219,63000000.0
2006-10-03 18:55:00,5.85098,5.85283,5.85096,5.85135,71000000.0
2006-10-03 19:00:00,5.85265,5.85425,5.85136,5.85267,70000000.0
2006-10-03 19:05:00,5.85362,5.85439,5.85186,5.85346,76000000.0
2006-10-03 19:10:00,5.85316,5.85548,5.85304,5.85536,68000000.0
2006-10-03 19:15:00,5.85555,5.85597,5.85207,5.85477,61000000.0
2006-10-03 19:20:00,5.85467,5.85551,5.85346,5.85408,72000000.0
2006-10-03 19:25:00,5.85421,5.85581,5.85312,5.85336,62000000.0
2006-10-03 19:30:00,5.85354,5.85504,5.85207,5.85208,66000000.0
2006-10-03 19:35:00,5.85187,5.85348,5.85133,5.85285,63000000.0
2006-10-03 19:40:00,5.85361,5.85361,5.85179,5.85235,70000000.0
2006-10-03 19:45:00,5.85256,5.8537,5.85173,5.85273,70000000.0
2006-10-03 19:50:00,5.85241,5.85384,5.85157,5.85222,71000000.0
2006-10-03 19:55:00,5.8521,5.8536,5.85152,5.85161,68000000.0
2006-10-03 20:00:00,5.85186,5.85346,5.85151,5.85214,67000000.0
2006-10-03 20:05:00,5.85194,5.85471,5.85179,5.85438,65000000.0
2006-10-03 20:10:00,5.85363,5.85402,5.85232,5.85301,66000000.0
2006-10-03 20:15:00,5.85352,5.85419,5.85201,5.85419,64000000.0
2006-10-03 20:20:00,5.85402,5.85491,5.85103,5.85152,65000000.0
2006-10-03 20:25:00,5.85098,5.85313,5.85057,5.85263,63000000.0
2006-10-03 20:30:00,5.85287,5.85349,5.85171,5.85262,59000000.0
2006-10-03 20:35:00,5.8529,5.85405,5.85119,5.8516,70000000.0
2006-10-03 20:40:00,5.85128,5.85213,5.8502,5.85199,89000000.0
2006-10-03 20:45:00,5.85142,5.85206,5.85037,5.85161,67000000.0
2006-10-03 20:50:00,5.85203,5.85223,5.85011,5.85135,62000000.0
2006-10-03 20:55:00,5.85149,5.85236,5.85033,5.85164,65000000.0
2006-10-03 21:00:00,5.85256,5.85299,5.85055,5.8509,72000000.0
2006-10-03 21:05:00,5.85095,5.8521,5.84915,5.84962,66000000.0
2006-10-03 21:10:00,5.84966,5.85138,5.84913,5.85004,62000000.0
2006-10-03 21:15:00,5.84948,5.8514,5.84938,5.85036,68000000.0
2006-10-03 21:20:00,5.85037,5.85193,5.85018,5.85052,52000000.0
2006-10-03 21:25:00,5.85056,5.85194,5.85013,5.85026,58000000.0
2006-10-03 21:30:00,5.85041,5.85266,5.85041,5.85131,59000000.0
2006-10-03 21:35:00,5.85296,5.85335,5.85098,5.85162,88000000.0
2006-10-03 21:40:00,5.85164,5.85312,5.85127,5.85143,65000000.0
2006-10-03 21:45:00,5.85108,5.85332,5.85075,5.85311,62000000.0
2006-10-03 21:50:00,5.852,5.85405,5.8514,5.8514,62000000.0
2006-10-03 21:55:00,5.8516,5.85483,5.8516,5.85457,72000000.0
2006-10-03 22:00:00,5.85273,5.85401,5.85206,5.85354,79000000.0
2006-10-03 22:05:00,5.85291,5.85398,5.85165,5.85307,67000000.0
2006-10-03 22:10:00,5.85155,5.8533,5.85102,5.85195,64000000.0
2006-10-03 22:15:00,5.85184,5.85344,5.85148,5.85169,69000000.0
2006-10-03 22:20:00,5.85135,5.85322,5.85062,5.85158,69000000.0
2006-10-03 22:25:00,5.8507,5.85266,5.8503,5.85181,63000000.0
2006-10-03 22:30:00,5.85145,5.85252,5.85021,5.8523,60000000.0
2006-10-03 22:35:00,5.85124,5.85217,5.84942,5.84942,56000000.0
2006-10-03 22:40:00,5.84984,5.85161,5.84941,5.85142,63000000.0
2006-10-03 22:45:00,5.85145,5.85145,5.84927,5.84953,68000000.0
2006-10-03 22:50:00,5.84885,5.85095,5.84852,5.84952,70000000.0
2006-10-03 22:55:00,5.84926,5.85094,5.84844,5.84998,64000000.0
2006-10-03 23:00:00,5.85009,5.85061,5.84827,5.84967,68000000.0
2006-10-03 23:05:00,5.8495,5.85075,5.84851,5.84998,60000000.0
2006-10-03 23:10:00,5.85006,5.85037,5.84835,5.85003,66000000.0
2006-10-03 23:15:00,5.84881,5.85023,5.84787,5.84803,65000000.0
2006-10-03 23:20:00,5.84777,5.8525,5.8476,5.8521,66000000.0
2006-10-03 23:25:00,5.85242,5.85294,5.85109,5.85167,64000000.0
2006-10-03 23:30:00,5.85196,5.85345,5.85115,5.85271,72000000.0
2006-10-03 23:35:00,5.85152,5.85309,5.85094,5.85101,62000000.0
2006-10-03 23:40:00,5.85116,5.85273,5.85018,5.85105,80000000.0
2006-10-03 23:45:00,5.85062,5.85136,5.84967,5.85084,76000000.0
2006-10-03 23:50:00,5.85146,5.85146,5.85028,5.85055,67000000.0
2006-10-03 23:55:00,5.85037,5.85081,5.85034,5.85034,76000000.0
2006-10-04 00:00:00,5.85163,5.85163,5.84841,5.84866,70000000.0
2006-10-04 00:05:00,5.84877,5.85055,5.8484,5.85055,62000000.0
2006-10-04 00:10:00,5.85011,5.85082,5.84866,5.84967,63000000.0
2006-10-04 00:15:00,5.84956,5.85059,5.8485,5.84875,65000000.0
2006-10-04 00:20:00,5.8493,5.84998,5.84697,5.84797,60000000.0
2006-10-04 00:25:00,5.84804,5.84912,5.84731,5.84816,66000000.0
2006-10-04 00:30:00,5.84837,5.85129,5.84834,5.84962,64000000.0
2006-10-04 00:35:00,5.84946,5.85057,5.84844,5.84984,80000000.0
2006-10-04 00:40:00,5.84915,5.85007,5.84813,5.8488,61000000.0
2006-10-04 00:45:00,5.84895,5.85021,5.8485,5.84896,63000000.0
2006-10-04 00:50:00,5.84912,5.8499,5.84816,5.84864,60000000.0
2006-10-04 00:55:00,5.84916,5.84985,5.84826,5.8491,66000000.0
2006-10-04 01:00:00,5.84922,5.85003,5.84824,5.84875,63000000.0
2006-10-04 01:05:00,5.84884,5.85038,5.84884,5.84895,70000000.0
2006-10-04 01:10:00,5.84887,5.851,5.84887,5.85025,55000000.0
2006-10-04 01:15:00,5.85024,5.85175,5.84935,5.8514,63000000.0
2006-10-04 01:20:00,5.85,5.85162,5.84909,5.8497,59000000.0
2006-10-04 01:25:00,5.85084,5.85099,5.84865,5.84998,70000000.0
2006-10-04 01:30:00,5.84992,5.85045,5.84861,5.84941,68000000.0
2006-10-04 01:35:00,5.84907,5.85081,5.84852,5.84908,71000000.0
2006-10-04 01:40:00,5.849,5.85004,5.84802,5.84904,72000000.0
2006-10-04 01:45:00,5.84931,5.85059,5.84864,5.84986,68000000.0
2006-10-04 01:50:00,5.84955,5.85115,5.84883,5.84953,67000000.0
2006-10-04 01:55:00,5.85043,5.85107,5.84933,5.85024,61000000.0
2006-10-04 02:00:00,5.84987,5.85082,5.84885,5.85014,69000000.0
2006-10-04 02:05:00,5.84903,5.85108,5.84903,5.85028,73000000.0
2006-10-04 02:10:00,5.85082,5.85164,5.84883,5.84943,74000000.0
2006-10-04 02:15:00,5.85092,5.85092,5.84871,5.84873,70000000.0
2006-10-04 02:20:00,5.84911,5.85024,5.8479,5.84856,74000000.0
2006-10-04 02:25:00,5.84793,5.84929,5.84692,5.84824,59000000.0
2006-10-04 02:30:00,5.84852,5.84959,5.84808,5.84816,64000000.0
2006-10-04 02:35:00,5.84793,5.84952,5.84781,5.84811,71000000.0
2006-10-04 02:40:00,5.84856,5.85027,5.84747,5.8475,69000000.0
2006-10-04 02:45:00,5.84735,5.85046,5.84714,5.84916,69000000.0
2006-10-04 02:50:00,5.8498,5.85085,5.84848,5.85032,66000000.0
2006-10-04 02:55:00,5.85093,5.85164,5.84961,5.85063,65000000.0
2006-10-04 03:00:00,5.85053,5.85323,5.85053,5.85316,67000000.0
2006-10-04 03:05:00,5.85315,5.85317,5.85132,5.85137,68000000.0
2006-10-04 03:10:00,5.8525,5.85549,5.8525,5.85488,80000000.0
2006-10-04 03:15:00,5.85453,5.85473,5.85282,5.85282,50000000.0
2006-10-04 03:20:00,5.85269,5.85431,5.85234,5.85309,62000000.0
2006-10-04 03:25:00,5.85282,5.85366,5.85182,5.85185,71000000.0
2006-10-04 03:30:00,5.85208,5.85306,5.85117,5.85143,68000000.0
2006-10-04 03:35:00,5.85146,5.85438,5.85134,5.85348,60000000.0
2006-10-04 03:40:00,5.85335,5.85567,5.8527,5.85542,82000000.0
2006-10-04 03:45:00,5.85628,5.85769,5.85517,5.85614,53000000.0
2006-10-04 03:50:00,5.85613,5.85857,5.85593,5.85776,74000000.0
2006-10-04 03:55:00,5.85752,5.85817,5.85607,5.85638,63000000.0
2006-10-04 04:00:00,5.85751,5.85777,5.85583,5.85711,70000000.0
2006-10-04 04:05:00,5.85696,5.85727,5.85544,5.85566,66000000.0
2006-10-04 04:10:00,5.85542,5.85768,5.85542,5.85605,77000000.0
2006-10-04 04:15:00,5.85536,5.85743,5.85527,5.8561,57000000.0
2006-10-04 04:20:00,5.85596,5.85599,5.85513,5.85535,62000000.0
2006-10-04 04:25:00,5.8554,5.85704,5.85517,5.85668,53000000.0
2006-10-04 04:30:00,5.85676,5.8573,5.85521,5.85627,66000000.0
2006-10-04 04:35:00,5.85625,5.85709,5.85527,5.85653,64000000.0
2006-10-04 04:40:00,5.85546,5.85703,5.85484,5.855,54000000.0
2006-10-04 04:45:00,5.85524,5.85699,5.85511,5.85546,63000000.0
2006-10-04 04:50:00,5.85566,5.85751,5.85566,5.85655,71000000.0
2006-10-04 04:55:00,5.85632,5.85738,5.85524,5.85697,65000000.0
2006-10-04 05:00:00,5.85722,5.85745,5.85531,5.85563,62000000.0
2006-10-04 05:05:00,5.85592,5.85754,5.85456,5.85627,72000000.0
2006-10-04 05:10:00,5.8563,5.85767,5.85528,5.85528,59000000.0
2006-10-04 05:15:00,5.85528,5.85735,5.85493,5.85602,67000000.0
2006-10-04 05:20:00,5.85611,5.85658,5.85453,5.85531,79000000.0
2006-10-04 05:25:00,5.85496,5.85649,5.85417,5.85417,66000000.0
2006-10-04 05:30:00,5.85387,5.85553,5.85289,5.85385,76000000.0
2006-10-04 05:35:00,5.85339,5.8553,5.85305,5.85324,78000000.0
2006-10-04 05:40:00,5.85295,5.8544,5.85248,5.85248,61000000.0
2006-10-04 05:45:00,5.85333,5.85523,5.85232,5.85232,77000000.0
2006-10-04 05:50:00,5.85307,5.85376,5.85173,5.85204,62000000.0
2006-10-04 05:55:00,5.85255,5.85395,5.85207,5.85342,70000000.0
2006-10-04 06:00:00,5.85366,5.85435,5.85184,5.8538,77000000.0
2006-10-04 06:05:00,5.85311,5.85419,5.8523,5.85351,81000000.0
2006-10-04 06:10:00,5.85349,5.85493,5.85205,5.85322,73000000.0
2006-10-04 06:15:00,5.85346,5.85532,5.85318,5.85417,69000000.0
2006-10-04 06:20:00,5.85387,5.85623,5.85387,5.85397,68000000.0
2006-10-04 06:25:00,5.85382,5.85595,5.85364,5.85494,71000000.0
2006-10-04 06:30:00,5.85481,5.8567,5.85375,5.85411,58000000.0
2006-10-04 06:35:00,5.85387,5.85699,5.85369,5.85533,72000000.0
2006-10-04 06:40:00,5.85637,5.85693,5.85473,5.85607,71000000.0
2006-10-04 06:45:00,5.85547,5.85685,5.85491,5.85556,69000000.0
2006-10-04 06:50:00,5.85588,5.85718,5.85506,5.85528,56000000.0
2006-10-04 06:55:00,5.85525,5.85707,5.85513,5.85707,64000000.0
2006-10-04 07:00:00,5.85709,5.8573,5.85482,5.85515,58000000.0
2006-10-04 07:05:00,5.85488,5.85712,5.85482,5.85607,59000000.0
2006-10-04 07:10:00,5.856,5.85755,5.8535,5.85389,82000000.0
2006-10-04 07:15:00,5.85375,5.85648,5.85295,5.85523,80000000.0
2006-10-04 07:20:00,5.85547,5.85665,5.85345,5.85433,76000000.0
2006-10-04 07:25:00,5.85433,5.85638,5.8542,5.85638,78000000.0
2006-10-04 07:30:00,5.85625,5.8565,5.85376,5.85486,61000000.0
2006-10-04 07:35:00,5.85393,5.85631,5.85381,5.85473,63000000.0
2006-10-04 07:40:00,5.85494,5.85574,5.85294,5.85504,55000000.0
2006-10-04 07:45:00,5.85551,5.85615,5.8536,5.85559,59000000.0
2006-10-04 07:50:00,5.85385,5.85501,5.85241,5.85501,67000000.0
2006-10-04 07:55:00,5.85367,5.85607,5.85285,5.85462,62000000.0
2006-10-04 08:00:00,5.85486,5.85516,5.85324,5.85398,65000000.0
2006-10-04 08:05:00,5.85408,5.85514,5.85182,5.85258,73000000.0
2006-10-04 08:10:00,5.85221,5.85461,5.85206,5.85424,58000000.0
2006-10-04 08:15:00,5.85423,5.85491,5.85268,5.85478,59000000.0
2006-10-04 08:20:00,5.85444,5.85496,5.85173,5.85491,64000000.0
2006-10-04 08:25:00,5.85504,5.85526,5.85199,5.8528,56000000.0
2006-10-04 08:30:00,5.85359,5.85431,5.85209,5.85335,62000000.0
2006-10-04 08:35:00,5.85409,5.85593,5.85193,5.85471,56000000.0
2006-10-04 08:40:00,5.85427,5.85747,5.85375,5.85591,58000000.0
2006-10-04 08:45:00,5.85576,5.85589,5.85257,5.85442,76000000.0
2006-10-04 08:50:00,5.85393,5.85499,5.85305,5.85356,81000000.0
2006-10-04 08:55:00,5.85246,5.85287,5.84862,5.84912,70000000.0
2006-10-04 09:00:00,5.84956,5.851,5.84728,5.85084,62000000.0
2006-10-04 09:05:00,5.85039,5.8504,5.84697,5.8487,66000000.0
2006-10-04 09:10:00,5.84833,5.85047,5.84752,5.84947,67000000.0
2006-10-04 09:15:00,5.84968,5.85026,5.84702,5.84702,72000000.0
2006-10-04 09:20:00,5.8489,5.85089,5.848,5.85072,74000000.0
2006-10-04 09:25:00,5.85094,5.8532,5.84972,5.85293,68000000.0
2006-10-04 09:30:00,5.85179,5.85334,5.85121,5.85236,69000000.0
2006-10-04 09:35:00,5.85217,5.85319,5.85097,5.85272,85000000.0
2006-10-04 09:40:00,5.85223,5.85354,5.85055,5.85297,74000000.0
2006-10-04 09:45:00,5.85293,5.85538,5.85272,5.85478,76000000.0
2006-10-04 09:50:00,5.85506,5.85605,5.85321,5.85496,74000000.0
2006-10-04 09:55:00,5.85522,5.8602,5.85461,5.85665,68000000.0
2006-10-04 10:00:00,5.85629,5.86124,5.85628,5.86045,75000000.0
2006-10-04 10:05:00,5.85905,5.86047,5.8581,5.85941,50000000.0
2006-10-04 10:10:00,5.85937,5.86266,5.8584,5.86245,70000000.0
2006-10-04 10:15:00,5.86245,5.86294,5.86032,5.86107,74000000.0
2006-10-04 10:20:00,5.86111,5.86239,5.85907,5.86043,60000000.0
2006-10-04 10:25:00,5.86046,5.863,5.86046,5.86279,60000000.0
2006-10-04 10:30:00,5.86284,5.86419,5.86202,5.86389,57000000.0
2006-10-04 10:35:00,5.86339,5.86431,5.86137,5.86227,72000000.0
2006-10-04 10:40:00,5.86244,5.8667,5.86146,5.8667,62000000.0
2006-10-04 10:45:00,5.86688,5.86895,5.86569,5.86726,55000000.0
2006-10-04 10:50:00,5.86755,5.87139,5.86668,5.87074,72000000.0
2006-10-04 10:55:00,5.87105,5.87143,5.86812,5.87038,49000000.0
2006-10-04 11:00:00,5.87088,5.87088,5.86797,5.87021,61000000.0
2006-10-04 11:05:00,5.87049,5.87087,5.86799,5.86928,71000000.0
2006-10-04 11:10:00,5.86972,5.87044,5.86789,5.86789,67000000.0
2006-10-04 11:15:00,5.86731,5.87387,5.86715,5.87218,63000000.0
2006-10-04 11:20:00,5.87174,5.87221,5.86829,5.86906,76000000.0
2006-10-04 11:25:00,5.87002,5.87087,5.86773,5.86932,64000000.0
2006-10-04 11:30:00,5.86936,5.8717,5.86936,5.87057,74000000.0
2006-10-04 11:35:00,5.8713,5.87165,5.86938,5.87049,60000000.0
2006-10-04 11:40:00,5.86958,5.87062,5.86728,5.8675,64000000.0
2006-10-04 11:45:00,5.86685,5.86798,5.86512,5.86697,62000000.0
2006-10-04 11:50:00,5.86686,5.86974,5.86577,5.86934,68000000.0
2006-10-04 11:55:00,5.87001,5.87219,5.86913,5.87157,52000000.0
2006-10-04 12:00:00,5.87119,5.87128,5.86855,5.8705,63000000.0
2006-10-04 12:05:00,5.8704,5.87129,5.86852,5.86976,61000000.0
2006-10-04 12:10:00,5.86971,5.8717,5.86941,5.8711,63000000.0
2006-10-04 12:15:00,5.8712,5.87292,5.87077,5.87245,56000000.0
2006-10-04 12:20:00,5.87247,5.87339,5.87095,5.8722,70000000.0
2006-10-04 12:25:00,5.87163,5.87195,5.87022,5.87076,57000000.0
2006-10-04 12:30:00,5.87087,5.87366,5.87063,5.8731,61000000.0
2006-10-04 12:35:00,5.8718,5.87672,5.87149,5.87581,64000000.0
2006-10-04 12:40:00,5.8761,5.87825,5.87466,5.8775,70000000.0
2006-10-04 12:45:00,5.8774,5.87757,5.87518,5.87753,65000000.0
2006-10-04 12:50:00,5.87679,5.87874,5.87512,5.87682,66000000.0
2006-10-04 12:55:00,5.87713,5.87713,5.87493,5.87582,62000000.0
2006-10-04 13:00:00,5.8763,5.87899,5.8763,5.87892,81000000.0
2006-10-04 13:05:00,5.87863,5.87914,5.87662,5.87794,77000000.0
2006-10-04 13:10:00,5.87863,5.87952,5.87741,5.87813,79000000.0
2006-10-04 13:15:00,5.87795,5.87932,5.87754,5.87843,63000000.0
2006-10-04 13:20:00,5.87823,5.87898,5.87639,5.87749,78000000.0
2006-10-04 13:25:00,5.877,5.87777,5.87541,5.87568,62000000.0
2006-10-04 13:30:00,5.87526,5.87701,5.8743,5.87681,55000000.0
2006-10-04 13:35:00,5.8767,5.87788,5.87454,5.87608,65000000.0
2006-10-04 13:40:00,5.87733,5.87744,5.87507,5.87691,55000000.0
2006-10-04 13:45:00,5.8768,5.87702,5.87456,5.87456,64000000.0
2006-10-04 13:50:00,5.87469,5.87599,5.87422,5.87433,58000000.0
2006-10-04 13:55:00,5.87442,5.87657,5.87442,5.87505,59000000.0
2006-10-04 14:00:00,5.87551,5.87718,5.87461,5.87542,72000000.0
2006-10-04 14:05:00,5.87569,5.87666,5.87468,5.87567,60000000.0
2006-10-04 14:10:00,5.87511,5.8759,5.87284,5.87324,56000000.0
2006-10-04 14:15:00,5.87214,5.87625,5.87138,5.87619,76000000.0
2006-10-04 14:20:00,5.87642,5.87677,5.87433,5.87526,52000000.0
2006-10-04 14:25:00,5.87535,5.87894,5.87535,5.87833,65000000.0
2006-10-04 14:30:00,5.87826,5.87866,5.87598,5.87719,60000000.0
2006-10-04 14:35:00,5.87697,5.87743,5.87543,5.87617,63000000.0
2006-10-04 14:40:00,5.87522,5.87657,5.87214,5.87235,77000000.0
2006-10-04 14:45:00,5.87195,5.87566,5.87134,5.87547,56000000.0
2006-10-04 14:50:00,5.87478,5.87496,5.87215,5.87312,60000000.0
2006-10-04 14:55:00,5.87341,5.87344,5.87077,5.87206,71000000.0
2006-10-04 15:00:00,5.87156,5.873,5.87053,5.87167,76000000.0
2006-10-04 15:05:00,5.8718,5.87307,5.8714,5.87282,68000000.0
2006-10-04 15:10:00,5.8739,5.87537,5.8731,5.87533,61000000.0
2006-10-04 15:15:00,5.87476,5.87489,5.87167,5.87279,68000000.0
2006-10-04 15:20:00,5.8729,5.87441,5.87163,5.87441,59000000.0
2006-10-04 15:25:00,5.87423,5.87456,5.87139,5.87334,71000000.0
2006-10-04 15:30:00,5.87398,5.87426,5.87188,5.87299,68000000.0
2006-10-04 15:35:00,5.8741,5.87525,5.87294,5.8739,52000000.0
2006-10-04 15:40:00,5.87453,5.87468,5.87257,5.87411,62000000.0
2006-10-04 15:45:00,5.87388,5.87521,5.87284,5.87464,81000000.0
2006-10-04 15:50:00,5.87464,5.87542,5.8726,5.87402,75000000.0
2006-10-04 15:55:00,5.87394,5.87549,5.87121,5.873,74000000.0
2006-10-04 16:00:00,5.87227,5.87247,5.86755,5.87165,61000000.0
2006-10-04 16:05:00,5.86906,5.87383,5.86906,5.8719,70000000.0
2006-10-04 16:10:00,5.87172,5.87726,5.87134,5.87585,64000000.0
2006-10-04 16:15:00,5.87558,5.87795,5.8749,5.87611,66000000.0
2006-10-04 16:20:00,5.87649,5.87694,5.87152,5.87328,65000000.0
2006-10-04 16:25:00,5.87483,5.87483,5.86785,5.86829,51000000.0
2006-10-04 16:30:00,5.86895,5.87022,5.86717,5.86906,53000000.0
2006-10-04 16:35:00,5.86846,5.87187,5.86795,5.87064,78000000.0
2006-10-04 16:40:00,5.87104,5.87131,5.86833,5.86976,86000000.0
2006-10-04 16:45:00,5.86967,5.87175,5.86898,5.87036,59000000.0
2006-10-04 16:50:00,5.86979,5.87231,5.86905,5.87231,66000000.0
2006-10-04 16:55:00,5.87206,5.87231,5.8701,5.87139,52000000.0
2006-10-04 17:00:00,5.87165,5.87184,5.86761,5.86761,62000000.0
2006-10-04 17:05:00,5.86937,5.87181,5.86771,5.87134,73000000.0
2006-10-04 17:10:00,5.87162,5.87263,5.86997,5.87263,57000000.0
2006-10-04 17:15:00,5.87164,5.87388,5.87098,5.87305,71000000.0
2006-10-04 17:20:00,5.87321,5.87542,5.87292,5.87441,55000000.0
2006-10-04 17:25:00,5.87428,5.87428,5.87147,5.87159,62000000.0
2006-10-04 17:30:00,5.87233,5.87237,5.86937,5.8708,63000000.0
2006-10-04 17:35:00,5.87137,5.8731,5.87046,5.87159,64000000.0
2006-10-04 17:40:00,5.87246,5.87286,5.87045,5.87141,76000000.0
2006-10-04 17:45:00,5.8718,5.87224,5.86927,5.87064,60000000.0
2006-10-04 17:50:00,5.87098,5.87147,5.86819,5.86837,86000000.0
2006-10-04 17:55:00,5.86847,5.87195,5.86726,5.87195,66000000.0
2006-10-04 18:00:00,5.87056,5.87335,5.87029,5.87194,72000000.0
2006-10-04 18:05:00,5.87285,5.87397,5.87119,5.87132,73000000.0
2006-10-04 18:10:00,5.87199,5.87412,5.87127,5.87412,58000000.0
2006-10-04 18:15:00,5.87328,5.87505,5.87254,5.87281,61000000.0
2006-10-04 18:20:00,5.87412,5.87482,5.87232,5.87379,63000000.0
2006-10-04 18:25:00,5.87341,5.87499,5.87285,5.87285,67000000.0
2006-10-04 18:30:00,5.87274,5.87403,5.87134,5.87134,65000000.0
2006-10-04 18:35:00,5.87335,5.87335,5.8658,5.86638,76000000.0
2006-10-04 18:40:00,5.86755,5.86995,5.8673,5.86813,67000000.0
2006-10-04 18:45:00,5.86749,5.87114,5.86722,5.87046,66000000.0
2006-10-04 18:50:00,5.87026,5.87296,5.86928,5.87192,63000000.0
2006-10-04 18:55:00,5.87172,5.87245,5.86964,5.87095,71000000.0
2006-10-04 19:00:00,5.87083,5.87174,5.86977,5.87095,70000000.0
2006-10-04 19:05:00,5.87086,5.87127,5.8682,5.8698,76000000.0
2006-10-04 19:10:00,5.8695,5.86962,5.86719,5.8675,68000000.0
2006-10-04 19:15:00,5.8678,5.86905,5.86511,5.86561,61000000.0
2006-10-04 19:20:00,5.86559,5.86871,5.86554,5.86768,72000000.0
2006-10-04 19:25:00,5.86725,5.86922,5.86608,5.8663,62000000.0
2006-10-04 19:30:00,5.86708,5.86779,5.86558,5.86629,66000000.0
2006-10-04 19:35:00,5.86627,5.86732,5.86527,5.86572,63000000.0
2006-10-04 19:40:00,5.86552,5.86712,5.86505,5.86711,70000000.0
2006-10-04 19:45:00,5.86657,5.8678,5.86515,5.86698,70000000.0
2006-10-04 19:50:00,5.86604,5.86689,5.86406,5.86527,71000000.0
2006-10-04 19:55:00,5.86475,5.86639,5.86465,5.8656,68000000.0
2006-10-04 20:00:00,5.86586,5.86626,5.86439,5.86533,67000000.0
2006-10-04 20:05:00,5.8658,5.86721,5.86521,5.86577,65000000.0
2006-10-04 20:10:00,5.86608,5.86703,5.86408,5.86484,66000000.0
2006-10-04 20:15:00,5.86438,5.867,5.86406,5.86636,64000000.0
2006-10-04 20:20:00,5.86669,5.8673,5.86527,5.86674,65000000.0
2006-10-04 20:25:00,5.86653,5.86691,5.86447,5.86559,63000000.0
2006-10-04 20:30:00,5.86406,5.86615,5.86406,5.86517,59000000.0
2006-10-04 20:35:00,5.8649,5.86566,5.86167,5.86239,70000000.0
2006-10-04 20:40:00,5.86376,5.86398,5.85961,5.85998,89000000.0
2006-10-04 20:45:00,5.85914,5.86142,5.85908,5.85915,67000000.0
2006-10-04 20:50:00,5.85927,5.86207,5.85899,5.86078,62000000.0
2006-10-04 20:55:00,5.86025,5.86061,5.85874,5.85973,65000000.0
2006-10-04 21:00:00,5.8597,5.86169,5.85917,5.86072,72000000.0
2006-10-04 21:05:00,5.86091,5.86206,5.85999,5.86077,66000000.0
2006-10-04 21:10:00,5.86013,5.86174,5.85954,5.86004,62000000.0
2006-10-04 21:15:00,5.85926,5.86047,5.85761,5.85821,68000000.0
2006-10-04 21:20:00,5.85862,5.86029,5.85817,5.85862,52000000.0
2006-10-04 21:25:00,5.85843,5.85904,5.85754,5.85835,58000000.0
2006-10-04 21:30:00,5.85771,5.85869,5.85658,5.85693,59000000.0
2006-10-04 21:35:00,5.85673,5.85833,5.85603,5.85635,88000000.0
2006-10-04 21:40:00,5.85796,5.85857,5.85661,5.85674,65000000.0
2006-10-04 21:45:00,5.85641,5.85896,5.85585,5.85869,62000000.0
2006-10-04 21:50:00,5.85887,5.86067,5.85824,5.85936,62000000.0
2006-10-04 21:55:00,5.8593,5.86018,5.85772,5.8589,72000000.0
2006-10-04 22:00:00,5.85898,5.85989,5.85725,5.85776,79000000.0
2006-10-04 22:05:00,5.85836,5.85933,5.85678,5.85769,67000000.0
2006-10-04 22:10:00,5.85878,5.85883,5.85617,5.85697,64000000.0
2006-10-04 22:15:00,5.85717,5.85834,5.8561,5.85663,69000000.0
2006-10-04 22:20:00,5.85678,5.85873,5.85647,5.8565,69000000.0
2006-10-04 22:25:00,5.85629,5.85965,5.85629,5.85775,63000000.0
2006-10-04 22:30:00,5.85716,5.85812,5.85653,5.85732,60000000.0
2006-10-04 22:35:00,5.85731,5.85911,5.85636,5.85884,56000000.0
2006-10-04 22:40:00,5.8585,5.86006,5.85784,5.85935,63000000.0
2006-10-04 22:45:00,5.85938,5.8607,5.85813,5.85932,68000000.0
2006-10-04 22:50:00,5.85797,5.85982,5.85746,5.85746,70000000.0
2006-10-04 22:55:00,5.85889,5.85911,5.85611,5.85635,64000000.0
2006-10-04 23:00:00,5.85739,5.85796,5.85628,5.85724,68000000.0
2006-10-04 23:05:00,5.85751,5.85802,5.85593,5.85802,60000000.0
2006-10-04 23:10:00,5.8562,5.85891,5.85615,5.85746,66000000.0
2006-10-04 23:15:00,5.85775,5.85775,5.85622,5.85716,65000000.0
2006-10-04 23:20:00,5.85711,5.85749,5.85573,5.85599,66000000.0
2006-10-04 23:25:00,5.85627,5.86039,5.85611,5.8567,64000000.0
2006-10-04 23:30:00,5.85597,5.85809,5.85597,5.85662,72000000.0
2006-10-04 23:35:00,5.85733,5.85895,5.85623,5.85728,62000000.0
2006-10-04 23:40:00,5.85738,5.85952,5.85727,5.85841,80000000.0
2006-10-04 23:45:00,5.85813,5.85896,5.85719,5.85839,76000000.0
2006-10-04 23:50:00,5.85834,5.85888,5.85592,5.85729,67000000.0
2006-10-04 23:55:00,5.85713,5.85843,5.85653,5.85742,76000000.0
2006-10-05 00:00:00,5.85731,5.85809,5.85617,5.85722,70000000.0
2006-10-05 00:05:00,5.85638,5.85792,5.85638,5.85682,62000000.0
2006-10-05 00:10:00,5.85685,5.8582,5.85627,5.85752,63000000.0
2006-10-05 00:15:00,5.85743,5.85924,5.85733,5.85817,65000000.0
2006-10-05 00:20:00,5.85813,5.8605,5.85725,5.85928,60000000.0
2006-10-05 00:25:00,5.85894,5.85985,5.85822,5.85905,66000000.0
2006-10-05 00:30:00,5.85929,5.85984,5.85841,5.85912,64000000.0
2006-10-05 00:35:00,5.85904,5.86011,5.85792,5.85851,80000000.0
2006-10-05 00:40:00,5.85834,5.85931,5.85753,5.85755,61000000.0
2006-10-05 00:45:00,5.85794,5.85856,5.85711,5.85721,63000000.0
2006-10-05 00:50:00,5.85728,5.86007,5.85706,5.85948,60000000.0
2006-10-05 00:55:00,5.85938,5.8604,5.8585,5.85907,66000000.0
2006-10-05 01:00:00,5.85878,5.85963,5.85768,5.85819,63000000.0
2006-10-05 01:05:00,5.85853,5.85923,5.85763,5.85783,70000000.0
2006-10-05 01:10:00,5.85795,5.85869,5.85657,5.85693,55000000.0
2006-10-05 01:15:00,5.85636,5.85974,5.85636,5.85858,63000000.0
2006-10-05 01:20:00,5.85868,5.85995,5.85771,5.85789,59000000.0
2006-10-05 01:25:00,5.85799,5.8595,5.85782,5.85874,70000000.0
2006-10-05 01:30:00,5.85943,5.85982,5.8568,5.85765,68000000.0
2006-10-05 01:35:00,5.85734,5.8584,5.85607,5.85625,71000000.0
2006-10-05 01:40:00,5.85618,5.85831,5.85601,5.85775,72000000.0
2006-10-05 01:45:00,5.85857,5.85871,5.85617,5.85701,68000000.0
2006-10-05 01:50:00,5.85702,5.85795,5.85578,5.85621,67000000.0
2006-10-05 01:55:00,5.85632,5.85721,5.85524,5.856,61000000.0
2006-10-05 02:00:00,5.85602,5.85831,5.85513,5.85831,69000000.0
2006-10-05 02:05:00,5.85854,5.85854,5.85599,5.85806,73000000.0
2006-10-05 02:10:00,5.85716,5.86211,5.85698,5.86083,74000000.0
2006-10-05 02:15:00,5.86089,5.86207,5.85978,5.86086,70000000.0
2006-10-05 02:20:00,5.86065,5.86094,5.85897,5.85984,74000000.0
2006-10-05 02:25:00,5.85986,5.86269,5.85894,5.86141,59000000.0
2006-10-05 02:30:00,5.86246,5.86305,5.86017,5.86046,64000000.0
2006-10-05 02:35:00,5.86159,5.86264,5.86044,5.86123,71000000.0
2006-10-05 02:40:00,5.8611,5.86238,5.86007,5.86134,69000000.0
2006-10-05 02:45:00,5.86123,5.86263,5.86085,5.86219,69000000.0
2006-10-05 02:50:00,5.86224,5.86393,5.86162,5.86271,66000000.0
2006-10-05 02:55:00,5.86296,5.86355,5.86094,5.86254,65000000.0
2006-10-05 03:00:00,5.86257,5.86348,5.86094,5.86171,67000000.0
2006-10-05 03:05:00,5.8621,5.86272,5.86062,5.86218,68000000.0
2006-10-05 03:10:00,5.86123,5.86286,5.8602,5.8619,80000000.0
2006-10-05 03:15:00,5.86153,5.86412,5.86153,5.86276,50000000.0
2006-10-05 03:20:00,5.86259,5.86397,5.86186,5.8626,62000000.0
2006-10-05 03:25:00,5.86243,5.86308,5.86172,5.86231,71000000.0
2006-10-05 03:30:00,5.86302,5.86413,5.86163,5.86163,68000000.0
2006-10-05 03:35:00,5.86154,5.86383,5.8615,5.86161,60000000.0
2006-10-05 03:40:00,5.86227,5.86445,5.86207,5.86253,82000000.0
2006-10-05 03:45:00,5.86243,5.86537,5.86243,5.86533,53000000.0
2006-10-05 03:50:00,5.86521,5.86628,5.86331,5.86417,74000000.0
2006-10-05 03:55:00,5.86393,5.86612,5.86344,5.86492,63000000.0
2006-10-05 04:00:00,5.86472,5.866,5.86379,5.86493,70000000.0
2006-10-05 04:05:00,5.86555,5.86555,5.86282,5.86475,66000000.0
2006-10-05 04:10:00,5.86406,5.86557,5.86309,5.86391,77000000.0
2006-10-05 04:15:00,5.864,5.86488,5.86305,5.86398,57000000.0
2006-10-05 04:20:00,5.86391,5.86573,5.8637,5.86463,62000000.0
2006-10-05 04:25:00,5.86443,5.86606,5.86389,5.86502,53000000.0
2006-10-05 04:30:00,5.8647,5.86571,5.86355,5.8653,66000000.0
2006-10-05 04:35:00,5.8653,5.86655,5.86464,5.8648,64000000.0
2006-10-05 04:40:00,5.86454,5.86571,5.86395,5.86449,54000000.0
2006-10-05 04:45:00,5.86543,5.86659,5.86365,5.86503,63000000.0
2006-10-05 04:50:00,5.86561,5.8671,5.86556,5.86624,71000000.0
2006-10-05 04:55:00,5.86687,5.86755,5.86533,5.86555,65000000.0
2006-10-05 05:00:00,5.86706,5.86734,5.86535,5.86548,62000000.0
2006-10-05 05:05:00,5.86569,5.86708,5.86442,5.86608,72000000.0
2006-10-05 05:10:00,5.86601,5.86737,5.86469,5.8651,59000000.0
2006-10-05 05:15:00,5.86528,5.86681,5.86486,5.86512,67000000.0
2006-10-05 05:20:00,5.86502,5.86672,5.86482,5.86482,79000000.0
2006-10-05 05:25:00,5.86538,5.86625,5.86445,5.8647,66000000.0
2006-10-05 05:30:00,5.86494,5.86615,5.8642,5.8642,76000000.0
2006-10-05 05:35:00,5.86447,5.86666,5.86422,5.86492,78000000.0
2006-10-05 05:40:00,5.86575,5.86667,5.86508,5.86578,61000000.0
2006-10-05 05:45:00,5.86604,5.86673,5.86427,5.86489,77000000.0
2006-10-05 05:50:00,5.86581,5.86643,5.864,5.864,62000000.0
2006-10-05 05:55:00,5.86458,5.86685,5.86458,5.86543,70000000.0
2006-10-05 06:00:00,5.86551,5.86675,5.8646,5.86478,77000000.0
2006-10-05 06:05:00,5.86473,5.86698,5.86452,5.8658,81000000.0
2006-10-05 06:10:00,5.86673,5.86766,5.86557,5.86703,73000000.0
2006-10-05 06:15:00,5.86649,5.86779,5.86548,5.86691,69000000.0
2006-10-05 06:20:00,5.86669,5.86691,5.86416,5.86467,68000000.0
2006-10-05 06:25:00,5.86476,5.8653,5.86311,5.86335,71000000.0
2006-10-05 06:30:00,5.86326,5.86647,5.86321,5.86525,58000000.0
2006-10-05 06:35:00,5.86467,5.86588,5.86393,5.8649,72000000.0
2006-10-05 06:40:00,5.86503,5.86582,5.86319,5.86546,71000000.0
2006-10-05 06:45:00,5.86508,5.86508,5.86234,5.86319,69000000.0
2006-10-05 06:50:00,5.86312,5.86401,5.86119,5.86382,56000000.0
2006-10-05 06:55:00,5.86311,5.86483,5.86252,5.86437,64000000.0
2006-10-05 07:00:00,5.86415,5.86461,5.86261,5.8628,58000000.0
2006-10-05 07:05:00,5.8629,5.8652,5.8629,5.8636,59000000.0
2006-10-05 07:10:00,5.86411,5.86447,5.86247,5.86406,82000000.0
2006-10-05 07:15:00,5.8644,5.8661,5.86374,5.86502,80000000.0
2006-10-05 07:20:00,5.86542,5.86637,5.86391,5.86406,76000000.0
2006-10-05 07:25:00,5.86423,5.86582,5.86314,5.86415,78000000.0
2006-10-05 07:30:00,5.86427,5.8658,5.86359,5.86385,61000000.0
2006-10-05 07:35:00,5.86431,5.86504,5.8618,5.86334,63000000.0
2006-10-05 07:40:00,5.86354,5.86408,5.86186,5.86252,55000000.0
2006-10-05 07:45:00,5.8628,5.86453,5.86204,5.86204,59000000.0
2006-10-05 07:50:00,5.86172,5.86468,5.86172,5.864,67000000.0
2006-10-05 07:55:00,5.86376,5.86512,5.86238,5.86301,62000000.0
2006-10-05 08:00:00,5.86267,5.86441,5.86097,5.86263,65000000.0
2006-10-05 08:05:00,5.86281,5.86383,5.86167,5.86342,73000000.0
2006-10-05 08:10:00,5.86366,5.86489,5.86212,5.86226,58000000.0
2006-10-05 08:15:00,5.8633,5.86376,5.86183,5.86327,59000000.0
2006-10-05 08:20:00,5.86269,5.86307,5.85726,5.85979,64000000.0
2006-10-05 08:25:00,5.86043,5.86111,5.85891,5.86017,56000000.0
2006-10-05 08:30:00,5.86006,5.86266,5.85995,5.86174,62000000.0
2006-10-05 08:35:00,5.86269,5.8634,5.86052,5.86245,56000000.0
2006-10-05 08:40:00,5.86302,5.86466,5.8617,5.86387,58000000.0
2006-10-05 08:45:00,5.86408,5.86449,5.86232,5.86368,76000000.0
2006-10-05 08:50:00,5.86266,5.86356,5.86134,5.86218,81000000.0
2006-10-05 08:55:00,5.8615,5.86207,5.85897,5.8599,70000000.0
2006-10-05 09:00:00,5.85993,5.86028,5.85733,5.85926,62000000.0
2006-10-05 09:05:00,5.85917,5.85967,5.85707,5.85814,66000000.0
2006-10-05 09:10:00,5.8571,5.8613,5.8571,5.85953,67000000.0
2006-10-05 09:15:00,5.85908,5.86014,5.85671,5.85767,72000000.0
2006-10-05 09:20:00,5.85794,5.85973,5.85723,5.8577,74000000.0
2006-10-05 09:25:00,5.85888,5.85923,5.85625,5.85798,68000000.0
2006-10-05 09:30:00,5.85729,5.85971,5.85664,5.85812,69000000.0
2006-10-05 09:35:00,5.85885,5.86041,5.85764,5.8594,85000000.0
2006-10-05 09:40:00,5.85943,5.86074,5.85831,5.86034,74000000.0
2006-10-05 09:45:00,5.85962,5.86102,5.85856,5.85945,76000000.0
2006-10-05 09:50:00,5.85891,5.85986,5.85801,5.85908,74000000.0
2006-10-05 09:55:00,5.85938,5.86022,5.85788,5.85916,68000000.0
2006-10-05 10:00:00,5.85905,5.86047,5.85809,5.86009,75000000.0
2006-10-05 10:05:00,5.85892,5.8619,5.85892,5.86033,50000000.0
2006-10-05 10:10:00,5.85918,5.86157,5.85851,5.86011,70000000.0
2006-10-05 10:15:00,5.86014,5.86485,5.86014,5.86356,74000000.0
2006-10-05 10:20:00,5.86283,5.86423,5.86201,5.86345,60000000.0
2006-10-05 10:25:00,5.86317,5.86374,5.86117,5.8617,60000000.0
2006-10-05 10:30:00,5.86216,5.86358,5.86194,5.86354,57000000.0
2006-10-05 10:35:00,5.8634,5.8634,5.86123,5.86299,72000000.0
2006-10-05 10:40:00,5.86321,5.86343,5.8612,5.86303,62000000.0
2006-10-05 10:45:00,5.86303,5.86394,5.86216,5.86282,55000000.0
2006-10-05 10:50:00,5.86278,5.86401,5.86146,5.86255,72000000.0
2006-10-05 10:55:00,5.86345,5.8636,5.86159,5.86318,49000000.0
2006-10-05 11:00:00,5.86292,5.86378,5.86117,5.86195,61000000.0
2006-10-05 11:05:00,5.86147,5.86147,5.8594,5.86038,71000000.0
2006-10-05 11:10:00,5.86007,5.86081,5.85776,5.86051,67000000.0
2006-10-05 11:15:00,5.85992,5.861,5.8583,5.85841,63000000.0
2006-10-05 11:20:00,5.85818,5.86,5.858,5.85952,76000000.0
2006-10-05 11:25:00,5.85934,5.86019,5.85886,5.8599,64000000.0
2006-10-05 11:30:00,5.86064,5.86141,5.8587,5.86118,74000000.0
2006-10-05 11:35:00,5.86108,5.86196,5.85949,5.86037,60000000.0
2006-10-05 11:40:00,5.85999,5.86233,5.85992,5.86133,64000000.0
2006-10-05 11:45:00,5.86102,5.86212,5.86032,5.86103,62000000.0
2006-10-05 11:50:00,5.86073,5.86115,5.8593,5.85971,68000000.0
2006-10-05 11:55:00,5.86091,5.86119,5.85837,5.85876,52000000.0
2006-10-05 12:00:00,5.85947,5.8608,5.85896,5.86015,63000000.0
2006-10-05 12:05:00,5.86065,5.86133,5.85907,5.85952,61000000.0
2006-10-05 12:10:00,5.86026,5.86075,5.85856,5.85921,63000000.0
2006-10-05 12:15:00,5.85945,5.85978,5.85724,5.85891,56000000.0
2006-10-05 12:20:00,5.8589,5.86013,5.85809,5.85917,70000000.0
2006-10-05 12:25:00,5.85857,5.85956,5.85778,5.85947,57000000.0
2006-10-05 12:30:00,5.85894,5.85937,5.85764,5.85828,61000000.0
2006-10-05 12:35:00,5.85828,5.86005,5.85828,5.86005,64000000.0
2006-10-05 12:40:00,5.86021,5.8611,5.8591,5.85941,70000000.0
2006-10-05 12:45:00,5.86086,5.86086,5.85816,5.85964,65000000.0
2006-10-05 12:50:00,5.85954,5.86088,5.85883,5.86088,66000000.0
2006-10-05 12:55:00,5.86143,5.86267,5.8596,5.86104,62000000.0
2006-10-05 13:00:00,5.8603,5.86247,5.85861,5.85926,81000000.0
2006-10-05 13:05:00,5.85984,5.86026,5.8577,5.85905,77000000.0
2006-10-05 13:10:00,5.85883,5.85969,5.85684,5.85969,79000000.0
2006-10-05 13:15:00,5.85973,5.85987,5.85777,5.85845,63000000.0
2006-10-05 13:20:00,5.85833,5.85976,5.85753,5.85864,78000000.0
2006-10-05 13:25:00,5.85896,5.85952,5.85775,5.85952,62000000.0
2006-10-05 13:30:00,5.85852,5.85934,5.85735,5.85934,55000000.0
2006-10-05 13:35:00,5.85855,5.85948,5.85734,5.85839,65000000.0
2006-10-05 13:40:00,5.85889,5.85889,5.85611,5.85758,55000000.0
2006-10-05 13:45:00,5.85643,5.86015,5.85622,5.85939,64000000.0
2006-10-05 13:50:00,5.85942,5.86217,5.85799,5.86102,58000000.0
2006-10-05 13:55:00,5.86054,5.8618,5.85882,5.85979,59000000.0
2006-10-05 14:00:00,5.86073,5.86082,5.85733,5.85887,72000000.0
2006-10-05 14:05:00,5.85885,5.85885,5.85297,5.85455,60000000.0
2006-10-05 14:10:00,5.85519,5.85694,5.85372,5.85541,56000000.0
2006-10-05 14:15:00,5.85624,5.85785,5.85433,5.85598,76000000.0
2006-10-05 14:20:00,5.85588,5.8572,5.85526,5.85649,52000000.0
2006-10-05 14:25:00,5.85731,5.8579,5.85501,5.85615,65000000.0
2006-10-05 14:30:00,5.8561,5.86211,5.85573,5.86181,60000000.0
2006-10-05 14:35:00,5.86125,5.86248,5.85768,5.86163,63000000.0
2006-10-05 14:40:00,5.86227,5.86956,5.86071,5.86482,77000000.0
2006-10-05 14:45:00,5.86348,5.86702,5.86141,5.86443,56000000.0
2006-10-05 14:50:00,5.86352,5.86768,5.86211,5.86654,60000000.0
2006-10-05 14:55:00,5.86571,5.86986,5.86477,5.86965,71000000.0
2006-10-05 15:00:00,5.87054,5.87116,5.86682,5.86947,76000000.0
2006-10-05 15:05:00,5.86925,5.87194,5.86724,5.86891,68000000.0
2006-10-05 15:10:00,5.86939,5.87191,5.8671,5.8673,61000000.0
2006-10-05 15:15:00,5.8685,5.86973,5.86602,5.86762,68000000.0
2006-10-05 15:20:00,5.86704,5.86752,5.86529,5.86742,59000000.0
2006-10-05 15:25:00,5.86741,5.8684,5.86593,5.86671,71000000.0
2006-10-05 15:30:00,5.86736,5.86904,5.86641,5.86904,68000000.0
2006-10-05 15:35:00,5.86864,5.87118,5.86756,5.87109,52000000.0
2006-10-05 15:40:00,5.87128,5.87211,5.86756,5.86875,62000000.0
2006-10-05 15:45:00,5.86941,5.87548,5.86941,5.87448,81000000.0
2006-10-05 15:50:00,5.87488,5.8767,5.8739,5.87551,75000000.0
2006-10-05 15:55:00,5.8761,5.87632,5.87354,5.87425,74000000.0
2006-10-05 16:00:00,5.87449,5.87712,5.87375,5.87576,61000000.0
2006-10-05 16:05:00,5.87562,5.87611,5.87375,5.8761,70000000.0
2006-10-05 16:10:00,5.87642,5.8781,5.87488,5.87568,64000000.0
2006-10-05 16:15:00,5.87495,5.87646,5.8719,5.8725,66000000.0
2006-10-05 16:20:00,5.8716,5.87392,5.87065,5.87299,65000000.0
2006-10-05 16:25:00,5.87294,5.87345,5.86969,5.87031,51000000.0
2006-10-05 16:30:00,5.8707,5.87157,5.86909,5.87157,53000000.0
2006-10-05 16:35:00,5.87028,5.87223,5.8695,5.87209,78000000.0
2006-10-05 16:40:00,5.87131,5.87334,5.87052,5.87139,86000000.0
2006-10-05 16:45:00,5.87168,5.87288,5.87058,5.87144,59000000.0
2006-10-05 16:50:00,5.87105,5.87231,5.86937,5.86977,66000000.0
2006-10-05 16:55:00,5.87012,5.87111,5.86827,5.86955,52000000.0
2006-10-05 17:00:00,5.87002,5.87054,5.86708,5.86772,62000000.0
2006-10-05 17:05:00,5.86789,5.86843,5.86488,5.86801,73000000.0
2006-10-05 17:10:00,5.86993,5.87052,5.86751,5.86902,57000000.0
2006-10-05 17:15:00,5.87016,5.87151,5.86812,5.86961,71000000.0
2006-10-05 17:20:00,5.86939,5.87169,5.86856,5.86976,55000000.0
2006-10-05 17:25:00,5.8699,5.87238,5.86936,5.87238,62000000.0
2006-10-05 17:30:00,5.8716,5.87183,5.86963,5.87076,63000000.0
2006-10-05 17:35:00,5.87091,5.87236,5.86993,5.87162,64000000.0
2006-10-05 17:40:00,5.87132,5.87237,5.86998,5.87018,76000000.0
2006-10-05 17:45:00,5.8707,5.87253,5.86972,5.87207,60000000.0
2006-10-05 17:50:00,5.87247,5.87293,5.86982,5.87205,86000000.0
2006-10-05 17:55:00,5.87161,5.87319,5.87047,5.87162,66000000.0
2006-10-05 18:00:00,5.87053,5.87175,5.86866,5.87006,72000000.0
2006-10-05 18:05:00,5.86991,5.87035,5.8666,5.86801,73000000.0
2006-10-05 18:10:00,5.86835,5.8697,5.86711,5.86845,58000000.0
2006-10-05 18:15:00,5.86729,5.86743,5.86527,5.86615,61000000.0
2006-10-05 18:20:00,5.86557,5.8664,5.86338,5.86494,63000000.0
2006-10-05 18:25:00,5.86584,5.86696,5.86411,5.86476,67000000.0
2006-10-05 18:30:00,5.86537,5.86961,5.86487,5.86878,65000000.0
2006-10-05 18:35:00,5.86908,5.86963,5.86746,5.86924,76000000.0
2006-10-05 18:40:00,5.86892,5.87032,5.8675,5.86908,67000000.0
2006-10-05 18:45:00,5.8686,5.86984,5.86731,5.86873,66000000.0
2006-10-05 18:50:00,5.86842,5.87004,5.86774,5.86888,63000000.0
2006-10-05 18:55:00,5.86867,5.86931,5.86765,5.86839,71000000.0
2006-10-05 19:00:00,5.86806,5.86991,5.86782,5.86898,70000000.0
2006-10-05 19:05:00,5.86976,5.87023,5.86767,5.86847,76000000.0
2006-10-05 19:10:00,5.86907,5.87018,5.86776,5.86955,68000000.0
2006-10-05 19:15:00,5.86933,5.87209,5.8687,5.87122,61000000.0
2006-10-05 19:20:00,5.87147,5.87251,5.86975,5.87164,72000000.0
2006-10-05 19:25:00,5.87119,5.87228,5.87028,5.87181,62000000.0
2006-10-05 19:30:00,5.8717,5.8731,5.87048,5.87141,66000000.0
2006-10-05 19:35:00,5.87112,5.87296,5.87071,5.87154,63000000.0
2006-10-05 19:40:00,5.87123,5.87262,5.86973,5.8711,70000000.0
2006-10-05 19:45:00,5.87061,5.87175,5.86956,5.87137,70000000.0
2006-10-05 19:50:00,5.87124,5.87223,5.87037,5.87152,71000000.0
2006-10-05 19:55:00,5.87148,5.872,5.86721,5.86783,68000000.0
2006-10-05 20:00:00,5.86733,5.86977,5.86722,5.86883,67000000.0
2006-10-05 20:05:00,5.86917,5.87022,5.8679,5.86842,65000000.0
2006-10-05 20:10:00,5.86801,5.86905,5.86672,5.86704,66000000.0
2006-10-05 20:15:00,5.86709,5.86939,5.86709,5.86914,64000000.0
2006-10-05 20:20:00,5.86835,5.86952,5.86773,5.86824,65000000.0
2006-10-05 20:25:00,5.86813,5.86926,5.86536,5.86721,63000000.0
2006-10-05 20:30:00,5.867,5.86809,5.86493,5.86501,59000000.0
2006-10-05 20:35:00,5.86504,5.86733,5.86504,5.86628,70000000.0
2006-10-05 20:40:00,5.86592,5.86732,5.86556,5.86707,89000000.0
2006-10-05 20:45:00,5.86625,5.86699,5.86487,5.86616,67000000.0
2006-10-05 20:50:00,5.86579,5.86846,5.86536,5.86721,62000000.0
2006-10-05 20:55:00,5.86702,5.86941,5.86693,5.86776,65000000.0
2006-10-05 21:00:00,5.86893,5.86939,5.86699,5.86801,72000000.0
2006-10-05 21:05:00,5.86805,5.86934,5.8668,5.86909,66000000.0
2006-10-05 21:10:00,5.86924,5.86955,5.86697,5.86852,62000000.0
2006-10-05 21:15:00,5.86897,5.86981,5.8679,5.86806,68000000.0
2006-10-05 21:20:00,5.86805,5.8697,5.86788,5.86876,52000000.0
2006-10-05 21:25:00,5.86907,5.87023,5.86829,5.86895,58000000.0
2006-10-05 21:30:00,5.86884,5.87022,5.86807,5.86831,59000000.0
2006-10-05 21:35:00,5.86912,5.86941,5.86694,5.86708,88000000.0
2006-10-05 21:40:00,5.86722,5.87024,5.86722,5.86778,65000000.0
2006-10-05 21:45:00,5.86732,5.86883,5.86707,5.86776,62000000.0
2006-10-05 21:50:00,5.8673,5.86956,5.86634,5.86838,62000000.0
2006-10-05 21:55:00,5.86815,5.86863,5.86602,5.86773,72000000.0
2006-10-05 22:00:00,5.86771,5.86857,5.86649,5.86721,79000000.0
2006-10-05 22:05:00,5.86718,5.86881,5.86588,5.86829,67000000.0
2006-10-05 22:10:00,5.86745,5.86802,5.86596,5.86721,64000000.0
2006-10-05 22:15:00,5.86726,5.86868,5.86666,5.86784,69000000.0
2006-10-05 22:20:00,5.86773,5.86868,5.86618,5.86644,69000000.0
2006-10-05 22:25:00,5.8665,5.86832,5.86626,5.86832,63000000.0
2006-10-05 22:30:00,5.86793,5.86837,5.86607,5.86837,60000000.0
2006-10-05 22:35:00,5.8672,5.86794,5.86621,5.86756,56000000.0
2006-10-05 22:40:00,5.86708,5.86818,5.86611,5.86664,63000000.0
2006-10-05 22:45:00,5.86631,5.86752,5.86595,5.86716,68000000.0
2006-10-05 22:50:00,5.86617,5.86889,5.86564,5.86724,70000000.0
2006-10-05 22:55:00,5.86692,5.8677,5.86546,5.86622,64000000.0
2006-10-05 23:00:00,5.86578,5.86864,5.86561,5.86679,68000000.0
2006-10-05 23:05:00,5.86649,5.86762,5.86614,5.86733,60000000.0
2006-10-05 23:10:00,5.86684,5.86729,5.86565,5.86587,66000000.0
2006-10-05 23:15:00,5.86644,5.86774,5.86578,5.86712,65000000.0
2006-10-05 23:20:00,5.86699,5.86716,5.86564,5.86681,66000000.0
2006-10-05 23:25:00,5.86702,5.86888,5.86621,5.86826,64000000.0
2006-10-05 23:30:00,5.86946,5.87096,5.86757,5.86875,72000000.0
2006-10-05 23:35:00,5.86856,5.87042,5.86823,5.87007,62000000.0
2006-10-05 23:40:00,5.8701,5.87073,5.86891,5.86945,80000000.0
2006-10-05 23:45:00,5.86969,5.87069,5.8689,5.86925,76000000.0
2006-10-05 23:50:00,5.86929,5.87029,5.8684,5.86942,67000000.0
2006-10-05 23:55:00,5.86914,5.8712,5.86823,5.86855,76000000.0
2006-10-06 00:00:00,5.86818,5.86844,5.86624,5.86633,70000000.0
2006-10-06 00:05:00,5.86642,5.86893,5.86642,5.86772,62000000.0
2006-10-06 00:10:00,5.86765,5.8693,5.86712,5.8693,63000000.0
2006-10-06 00:15:00,5.86918,5.86928,5.86687,5.86821,65000000.0
2006-10-06 00:20:00,5.8679,5.86902,5.86749,5.86754,60000000.0
2006-10-06 00:25:00,5.86778,5.86947,5.86711,5.8682,66000000.0
2006-10-06 00:30:00,5.8684,5.86931,5.86575,5.86689,64000000.0
2006-10-06 00:35:00,5.86619,5.86793,5.86571,5.86608,80000000.0
2006-10-06 00:40:00,5.86599,5.86777,5.86577,5.86615,61000000.0
2006-10-06 00:45:00,5.86673,5.86799,5.86601,5.86601,63000000.0
2006-10-06 00:50:00,5.86607,5.86746,5.86597,5.86705,60000000.0
2006-10-06 00:55:00,5.86757,5.86842,5.86597,5.86599,66000000.0
2006-10-06 01:00:00,5.86565,5.8678,5.86565,5.86681,63000000.0
2006-10-06 01:05:00,5.86724,5.8684,5.86614,5.86698,70000000.0
2006-10-06 01:10:00,5.86688,5.86891,5.86671,5.86804,55000000.0
2006-10-06 01:15:00,5.86794,5.86917,5.86719,5.86825,63000000.0
2006-10-06 01:20:00,5.86769,5.86882,5.86701,5.86789,59000000.0
2006-10-06 01:25:00,5.86754,5.86873,5.86571,5.86657,70000000.0
2006-10-06 01:30:00,5.86685,5.86835,5.86541,5.8676,68000000.0
2006-10-06 01:35:00,5.86758,5.86888,5.86699,5.8671,71000000.0
2006-10-06 01:40:00,5.86665,5.86801,5.86645,5.86701,72000000.0
2006-10-06 01:45:00,5.86691,5.86809,5.86624,5.86797,68000000.0
2006-10-06 01:50:00,5.86762,5.86901,5.86676,5.86721,67000000.0
2006-10-06 01:55:00,5.8671,5.86864,5.86608,5.86722,61000000.0
2006-10-06 02:00:00,5.86667,5.86838,5.86597,5.86814,69000000.0
2006-10-06 02:05:00,5.86687,5.86837,5.86569,5.86749,73000000.0
2006-10-06 02:10:00,5.8669,5.86833,5.8669,5.86733,74000000.0
2006-10-06 02:15:00,5.86761,5.86844,5.86674,5.86795,70000000.0
2006-10-06 02:20:00,5.86758,5.86815,5.86666,5.86768,74000000.0
2006-10-06 02:25:00,5.86781,5.86845,5.86615,5.8662,59000000.0
2006-10-06 02:30:00,5.86621,5.86632,5.86595,5.86624,64000000.0
2006-10-06 02:35:00,5.86651,5.86845,5.86647,5.86845,71000000.0
2006-10-06 02:40:00,5.86701,5.86961,5.86701,5.86809,69000000.0
2006-10-06 02:45:00,5.8682,5.86902,5.86756,5.86881,69000000.0
2006-10-06 02:50:00,5.86885,5.87011,5.86815,5.86912,66000000.0
2006-10-06 02:55:00,5.86881,5.87084,5.86828,5.86938,65000000.0
2006-10-06 03:00:00,5.86992,5.87237,5.86975,5.87155,67000000.0
2006-10-06 03:05:00,5.87203,5.87437,5.87203,5.87389,68000000.0
2006-10-06 03:10:00,5.87252,5.87414,5.87188,5.87377,80000000.0
2006-10-06 03:15:00,5.87349,5.87511,5.87293,5.87511,50000000.0
2006-10-06 03:20:00,5.87501,5.87528,5.8731,5.87384,62000000.0
2006-10-06 03:25:00,5.87324,5.87379,5.87086,5.87228,71000000.0
2006-10-06 03:30:00,5.87211,5.87211,5.87015,5.87052,68000000.0
2006-10-06 03:35:00,5.87124,5.87227,5.86948,5.87227,60000000.0
2006-10-06 03:40:00,5.8726,5.87314,5.87155,5.87232,82000000.0
2006-10-06 03:45:00,5.87193,5.87297,5.87129,5.87222,53000000.0
2006-10-06 03:50:00,5.87236,5.87258,5.87084,5.87125,74000000.0
2006-10-06 03:55:00,5.87126,5.87305,5.87094,5.8715,63000000.0
2006-10-06 04:00:00,5.87131,5.87219,5.87008,5.87008,70000000.0
2006-10-06 04:05:00,5.87011,5.87206,5.86983,5.87168,66000000.0
2006-10-06 04:10:00,5.87177,5.87238,5.87078,5.87078,77000000.0
2006-10-06 04:15:00,5.87065,5.87209,5.87018,5.8708,57000000.0
2006-10-06 04:20:00,5.87091,5.87194,5.86984,5.87149,62000000.0
2006-10-06 04:25:00,5.87149,5.87216,5.87026,5.8707,53000000.0
2006-10-06 04:30:00,5.87144,5.87232,5.87062,5.87079,66000000.0
2006-10-06 04:35:00,5.87074,5.87232,5.87022,5.87129,64000000.0
2006-10-06 04:40:00,5.87148,5.87262,5.87073,5.87141,54000000.0
2006-10-06 04:45:00,5.87221,5.87221,5.86858,5.86985,63000000.0
2006-10-06 04:50:00,5.87079,5.87117,5.86938,5.86942,71000000.0
2006-10-06 04:55:00,5.87008,5.87063,5.86838,5.86904,65000000.0
2006-10-06 05:00:00,5.86853,5.87043,5.86807,5.86966,62000000.0
2006-10-06 05:05:00,5.87012,5.87049,5.86813,5.87049,72000000.0
2006-10-06 05:10:00,5.87048,5.8707,5.86894,5.86976,59000000.0
2006-10-06 05:15:00,5.86979,5.87068,5.86859,5.86962,67000000.0
2006-10-06 05:20:00,5.86968,5.87109,5.86914,5.86929,79000000.0
2006-10-06 05:25:00,5.86973,5.87062,5.86896,5.86907,66000000.0
2006-10-06 05:30:00,5.86948,5.87089,5.86895,5.86915,76000000.0
2006-10-06 05:35:00,5.86906,5.86929,5.86882,5.86905,78000000.0
2006-10-06 05:40:00,5.86911,5.87061,5.86888,5.87009,61000000.0
2006-10-06 05:45:00,5.8702,5.8711,5.86869,5.87005,77000000.0
2006-10-06 05:50:00,5.87065,5.8713,5.86908,5.87026,62000000.0
2006-10-06 05:55:00,5.87093,5.87195,5.87005,5.8709,70000000.0
2006-10-06 06:00:00,5.87089,5.87199,5.8703,5.87084,77000000.0
2006-10-06 06:05:00,5.87002,5.87148,5.86952,5.86962,81000000.0
2006-10-06 06:10:00,5.86915,5.87089,5.86892,5.86892,73000000.0
2006-10-06 06:15:00,5.86868,5.87069,5.86868,5.86878,69000000.0
2006-10-06 06:20:00,5.86905,5.87013,5.86825,5.86927,68000000.0
2006-10-06 06:25:00,5.86833,5.8705,5.86822,5.86891,71000000.0
2006-10-06 06:30:00,5.86905,5.87002,5.8687,5.86904,58000000.0
2006-10-06 06:35:00,5.8689,5.87043,5.8679,5.86897,72000000.0
2006-10-06 06:40:00,5.86935,5.86993,5.86767,5.86863,71000000.0
2006-10-06 06:45:00,5.86823,5.87027,5.86817,5.86966,69000000.0
2006-10-06 06:50:00,5.86957,5.86991,5.86746,5.86828,56000000.0
2006-10-06 06:55:00,5.86842,5.86911,5.86667,5.8668,64000000.0
2006-10-06 07:00:00,5.86727,5.86915,5.86727,5.86848,58000000.0
2006-10-06 07:05:00,5.86786,5.86918,5.8674,5.86828,59000000.0
2006-10-06 07:10:00,5.86873,5.86948,5.86761,5.86906,82000000.0
2006-10-06 07:15:00,5.86866,5.86965,5.86764,5.86933,80000000.0
2006-10-06 07:20:00,5.86956,5.86984,5.86793,5.86946,76000000.0
2006-10-06 07:25:00,5.86962,5.86968,5.86768,5.86835,78000000.0
2006-10-06 07:30:00,5.86808,5.8706,5.86796,5.8706,61000000.0
2006-10-06 07:35:00,5.87119,5.87141,5.86921,5.87082,63000000.0
2006-10-06 07:40:00,5.8704,5.8712,5.86948,5.87009,55000000.0
2006-10-06 07:45:00,5.87003,5.87027,5.8681,5.86992,59000000.0
2006-10-06 07:50:00,5.87033,5.87073,5.86828,5.86989,67000000.0
2006-10-06 07:55:00,5.86925,5.87146,5.8686,5.87125,62000000.0
2006-10-06 08:00:00,5.8704,5.87354,5.87005,5.87321,65000000.0
2006-10-06 08:05:00,5.87341,5.8746,5.87136,5.87237,73000000.0
2006-10-06 08:10:00,5.87212,5.87306,5.87076,5.87146,58000000.0
2006-10-06 08:15:00,5.87141,5.8729,5.87049,5.87258,59000000.0
2006-10-06 08:20:00,5.87288,5.87421,5.87195,5.87421,64000000.0
2006-10-06 08:25:00,5.87484,5.87526,5.87176,5.87186,56000000.0
2006-10-06 08:30:00,5.87201,5.87444,5.87184,5.87384,62000000.0
2006-10-06 08:35:00,5.87337,5.87452,5.87193,5.87449,56000000.0
2006-10-06 08:40:00,5.8749,5.8762,5.87419,5.87527,58000000.0
2006-10-06 08:45:00,5.87522,5.87586,5.87304,5.87482,76000000.0
2006-10-06 08:50:00,5.87503,5.87613,5.87357,5.8753,81000000.0
2006-10-06 08:55:00,5.87539,5.87569,5.87348,5.8748,70000000.0
2006-10-06 09:00:00,5.87506,5.8778,5.87409,5.87699,62000000.0
2006-10-06 09:05:00,5.87752,5.87765,5.8746,5.87538,66000000.0
2006-10-06 09:10:00,5.87622,5.87633,5.87482,5.87482,67000000.0
2006-10-06 09:15:00,5.87573,5.87633,5.87446,5.87598,72000000.0
2006-10-06 09:20:00,5.87622,5.87622,5.87267,5.87403,74000000.0
2006-10-06 09:25:00,5.87277,5.87464,5.87262,5.87461,68000000.0
2006-10-06 09:30:00,5.87454,5.87545,5.87273,5.87424,69000000.0
2006-10-06 09:35:00,5.8745,5.8745,5.87106,5.87249,85000000.0
2006-10-06 09:40:00,5.87271,5.87278,5.87103,5.87208,74000000.0
2006-10-06 09:45:00,5.87198,5.87358,5.87103,5.87325,76000000.0
2006-10-06 09:50:00,5.87272,5.87443,5.87164,5.87277,74000000.0
2006-10-06 09:55:00,5.87239,5.87428,5.86977,5.87121,68000000.0
2006-10-06 10:00:00,5.87054,5.87343,5.87041,5.87302,75000000.0
2006-10-06 10:05:00,5.87279,5.87493,5.87237,5.87446,50000000.0
2006-10-06 10:10:00,5.87379,5.87419,5.87237,5.87312,70000000.0
2006-10-06 10:15:00,5.87311,5.87414,5.87194,5.87346,74000000.0
2006-10-06 10:20:00,5.87353,5.87451,5.87251,5.87381,60000000.0
2006-10-06 10:25:00,5.87381,5.87554,5.87282,5.87533,60000000.0
2006-10-06 10:30:00,5.8756,5.87616,5.87419,5.87561,57000000.0
2006-10-06 10:35:00,5.87609,5.8763,5.87404,5.87471,72000000.0
2006-10-06 10:40:00,5.8749,5.87688,5.87437,5.87564,62000000.0
2006-10-06 10:45:00,5.87584,5.87731,5.87479,5.87561,55000000.0
2006-10-06 10:50:00,5.87587,5.87685,5.87426,5.87547,72000000.0
2006-10-06 10:55:00,5.87641,5.87699,5.87394,5.87608,49000000.0
2006-10-06 11:00:00,5.87497,5.87547,5.87241,5.87264,61000000.0
2006-10-06 11:05:00,5.87254,5.87384,5.87168,5.87361,71000000.0
2006-10-06 11:10:00,5.87341,5.87414,5.87236,5.87381,67000000.0
2006-10-06 11:15:00,5.87334,5.87452,5.87241,5.87329,63000000.0
2006-10-06 11:20:00,5.87319,5.87467,5.87262,5.87426,76000000.0
2006-10-06 11:25:00,5.87404,5.8743,5.873,5.87395,64000000.0
2006-10-06 11:30:00,5.8737,5.87437,5.8726,5.87394,74000000.0
2006-10-06 11:35:00,5.87409,5.87533,5.87308,5.87432,60000000.0
2006-10-06 11:40:00,5.87529,5.87584,5.87383,5.87442,64000000.0
2006-10-06 11:45:00,5.87447,5.87555,5.87215,5.87341,62000000.0
2006-10-06 11:50:00,5.87415,5.87441,5.87238,5.87367,68000000.0
2006-10-06 11:55:00,5.87345,5.87504,5.87256,5.87256,52000000.0
2006-10-06 12:00:00,5.87337,5.87347,5.87059,5.87059,63000000.0
2006-10-06 12:05:00,5.87113,5.87345,5.87113,5.87127,61000000.0
2006-10-06 12:10:00,5.87241,5.87269,5.87004,5.87114,63000000.0
2006-10-06 12:15:00,5.87111,5.87229,5.86997,5.87144,56000000.0
2006-10-06 12:20:00,5.87168,5.8737,5.87005,5.87334,70000000.0
2006-10-06 12:25:00,5.87363,5.87463,5.8722,5.87319,57000000.0
2006-10-06 12:30:00,5.873,5.87477,5.87263,5.87384,61000000.0
2006-10-06 12:35:00,5.87411,5.87472,5.87252,5.87363,64000000.0
2006-10-06 12:40:00,5.87464,5.87574,5.87372,5.87466,70000000.0
2006-10-06 12:45:00,5.87475,5.87539,5.87374,5.87531,65000000.0
2006-10-06 12:50:00,5.8755,5.87626,5.87429,5.87524,66000000.0
2006-10-06 12:55:00,5.87449,5.87605,5.87188,5.8755,62000000.0
2006-10-06 13:00:00,5.87549,5.87566,5.8726,5.87444,81000000.0
2006-10-06 13:05:00,5.87433,5.87534,5.87342,5.87477,77000000.0
2006-10-06 13:10:00,5.87471,5.8761,5.87356,5.87511,79000000.0
2006-10-06 13:15:00,5.87514,5.87617,5.87426,5.87445,63000000.0
2006-10-06 13:20:00,5.87564,5.87564,5.87316,5.87454,78000000.0
2006-10-06 13:25:00,5.87476,5.87501,5.87269,5.87473,62000000.0
2006-10-06 13:30:00,5.87412,5.87594,5.87392,5.87526,55000000.0
2006-10-06 13:35:00,5.87458,5.8762,5.87376,5.8762,65000000.0
2006-10-06 13:40:00,5.87575,5.87658,5.87464,5.87572,55000000.0
2006-10-06 13:45:00,5.87517,5.87702,5.87391,5.87675,64000000.0
2006-10-06 13:50:00,5.87771,5.87921,5.87617,5.87796,58000000.0
2006-10-06 13:55:00,5.87835,5.88224,5.87675,5.88161,59000000.0
2006-10-06 14:00:00,5.88181,5.88181,5.87815,5.8793,72000000.0
2006-10-06 14:05:00,5.87962,5.88173,5.87822,5.87948,60000000.0
2006-10-06 14:10:00,5.87942,5.88098,5.87725,5.88083,56000000.0
2006-10-06 14:15:00,5.88187,5.88268,5.87909,5.8819,76000000.0
2006-10-06 14:20:00,5.88197,5.88227,5.87976,5.88036,52000000.0
2006-10-06 14:25:00,5.88174,5.88252,5.87617,5.88012,65000000.0
2006-10-06 14:30:00,5.87708,5.90229,5.8649,5.89551,60000000.0
2006-10-06 14:35:00,5.89713,5.89909,5.89153,5.89153,63000000.0
2006-10-06 14:40:00,5.89197,5.89552,5.88867,5.89192,77000000.0
2006-10-06 14:45:00,5.89263,5.89662,5.89157,5.89504,56000000.0
2006-10-06 14:50:00,5.89349,5.90406,5.89259,5.9009,60000000.0
2006-10-06 14:55:00,5.90161,5.91327,5.90161,5.91112,71000000.0
2006-10-06 15:00:00,5.91135,5.91195,5.90554,5.91096,76000000.0
2006-10-06 15:05:00,5.91057,5.917,5.90917,5.91375,68000000.0
2006-10-06 15:10:00,5.91504,5.91576,5.90937,5.9146,61000000.0
2006-10-06 15:15:00,5.91379,5.91577,5.91039,5.91245,68000000.0
2006-10-06 15:20:00,5.91207,5.91207,5.90767,5.91043,59000000.0
2006-10-06 15:25:00,5.91081,5.91494,5.90928,5.91288,71000000.0
2006-10-06 15:30:00,5.9111,5.91114,5.90848,5.90963,68000000.0
2006-10-06 15:35:00,5.9089,5.91197,5.90784,5.91197,52000000.0
2006-10-06 15:40:00,5.91172,5.91327,5.90856,5.91169,62000000.0
2006-10-06 15:45:00,5.91035,5.91272,5.90831,5.91175,81000000.0
2006-10-06 15:50:00,5.91234,5.91471,5.91091,5.9128,75000000.0
2006-10-06 15:55:00,5.91419,5.91742,5.91149,5.9167,74000000.0
2006-10-06 16:00:00,5.91738,5.91771,5.9136,5.91485,61000000.0
2006-10-06 16:05:00,5.91511,5.91559,5.91279,5.91493,70000000.0
2006-10-06 16:10:00,5.91539,5.91678,5.91292,5.91401,64000000.0
2006-10-06 16:15:00,5.91398,5.91535,5.91317,5.91474,66000000.0
2006-10-06 16:20:00,5.91498,5.91945,5.91456,5.91721,65000000.0
2006-10-06 16:25:00,5.91858,5.91858,5.9158,5.91721,51000000.0
2006-10-06 16:30:00,5.91731,5.92005,5.91567,5.92005,53000000.0
2006-10-06 16:35:00,5.92008,5.92381,5.9184,5.92004,78000000.0
2006-10-06 16:40:00,5.91984,5.92304,5.91948,5.92298,86000000.0
2006-10-06 16:45:00,5.92319,5.92319,5.92056,5.92151,59000000.0
2006-10-06 16:50:00,5.92154,5.92221,5.91877,5.92098,66000000.0
2006-10-06 16:55:00,5.92151,5.92151,5.91607,5.91766,52000000.0
2006-10-06 17:00:00,5.91771,5.91809,5.91498,5.91647,62000000.0
2006-10-06 17:05:00,5.91739,5.91886,5.91595,5.91843,73000000.0
2006-10-06 17:10:00,5.91791,5.91894,5.91638,5.91807,57000000.0
2006-10-06 17:15:00,5.91723,5.91965,5.91658,5.91947,71000000.0
2006-10-06 17:20:00,5.9196,5.92012,5.91424,5.91523,55000000.0
2006-10-06 17:25:00,5.915,5.91507,5.91163,5.91178,62000000.0
2006-10-06 17:30:00,5.91251,5.91479,5.9109,5.91363,63000000.0
2006-10-06 17:35:00,5.91445,5.91493,5.91214,5.91357,64000000.0
2006-10-06 17:40:00,5.91237,5.91269,5.90839,5.90907,76000000.0
2006-10-06 17:45:00,5.9086,5.91242,5.90817,5.91242,60000000.0
2006-10-06 17:50:00,5.91293,5.91367,5.90993,5.91039,86000000.0
2006-10-06 17:55:00,5.90993,5.91165,5.90719,5.91165,66000000.0
2006-10-06 18:00:00,5.91189,5.91388,5.91007,5.91334,72000000.0
2006-10-06 18:05:00,5.91437,5.9155,5.91225,5.91529,73000000.0
2006-10-06 18:10:00,5.91537,5.91721,5.91423,5.91549,58000000.0
2006-10-06 18:15:00,5.91524,5.91524,5.91253,5.91499,61000000.0
2006-10-06 18:20:00,5.91432,5.91655,5.91419,5.91576,63000000.0
2006-10-06 18:25:00,5.91682,5.91682,5.91286,5.91508,67000000.0
2006-10-06 18:30:00,5.91493,5.91575,5.91155,5.91189,65000000.0
2006-10-06 18:35:00,5.91174,5.91357,5.91135,5.91327,76000000.0
2006-10-06 18:40:00,5.91297,5.91374,5.91044,5.91156,67000000.0
2006-10-06 18:45:00,5.91135,5.9141,5.9105,5.91261,66000000.0
2006-10-06 18:50:00,5.91246,5.91324,5.90902,5.90975,63000000.0
2006-10-06 18:55:00,5.91029,5.9112,5.90606,5.90626,71000000.0
2006-10-06 19:00:00,5.90707,5.91066,5.90585,5.91035,70000000.0
2006-10-06 19:05:00,5.91031,5.91112,5.90711,5.90739,76000000.0
2006-10-06 19:10:00,5.90705,5.91058,5.90697,5.9085,68000000.0
2006-10-06 19:15:00,5.90937,5.91055,5.90844,5.90915,61000000.0
2006-10-06 19:20:00,5.90922,5.91117,5.90878,5.91077,72000000.0
2006-10-06 19:25:00,5.911,5.91132,5.90949,5.90991,62000000.0
2006-10-06 19:30:00,5.90929,5.91039,5.90815,5.90845,66000000.0
2006-10-06 19:35:00,5.90919,5.91084,5.90854,5.9095,63000000.0
2006-10-06 19:40:00,5.91104,5.91192,5.90958,5.91085,70000000.0
2006-10-06 19:45:00,5.9104,5.9133,5.90953,5.91308,70000000.0
2006-10-06 19:50:00,5.91287,5.91469,5.91211,5.91339,71000000.0
2006-10-06 19:55:00,5.91349,5.91407,5.91147,5.91288,68000000.0
2006-10-06 20:00:00,5.91268,5.91332,5.91178,5.91288,67000000.0
2006-10-06 20:05:00,5.91265,5.91323,5.91151,5.91255,65000000.0
2006-10-06 20:10:00,5.91305,5.91305,5.91121,5.91235,66000000.0
2006-10-06 20:15:00,5.91169,5.91194,5.91044,5.91109,64000000.0
2006-10-06 20:20:00,5.91098,5.91243,5.91063,5.91078,65000000.0
2006-10-06 20:25:00,5.91147,5.91273,5.91036,5.91145,63000000.0
2006-10-06 20:30:00,5.91102,5.91281,5.91053,5.91058,59000000.0
2006-10-06 20:35:00,5.91075,5.91263,5.9105,5.91113,70000000.0
2006-10-06 20:40:00,5.91255,5.91416,5.91098,5.91336,89000000.0
2006-10-06 20:45:00,5.91341,5.91451,5.91189,5.91275,67000000.0
2006-10-06 20:50:00,5.91271,5.91384,5.91262,5.91322,62000000.0
2006-10-06 20:55:00,5.91296,5.91457,5.91222,5.91287,65000000.0
2006-10-06 21:00:00,5.91298,5.91405,5.91125,5.91143,72000000.0
2006-10-06 21:05:00,5.91064,5.914,5.91061,5.91213,66000000.0
2006-10-06 21:10:00,5.9122,5.91372,5.91129,5.91287,62000000.0
2006-10-06 21:15:00,5.91324,5.91386,5.91179,5.91205,68000000.0
2006-10-06 21:20:00,5.91187,5.91311,5.9107,5.91206,52000000.0
2006-10-06 21:25:00,5.91217,5.91311,5.91154,5.91223,58000000.0
2006-10-06 21:30:00,5.91294,5.91358,5.91178,5.91187,59000000.0
2006-10-06 21:35:00,5.91326,5.91348,5.91135,5.91249,88000000.0
2006-10-06 21:40:00,5.91328,5.91349,5.91123,5.91157,65000000.0
2006-10-06 21:45:00,5.91169,5.91343,5.91158,5.91173,62000000.0
2006-10-06 21:50:00,5.91192,5.91392,5.91173,5.91178,62000000.0
2006-10-06 21:55:00,5.91154,5.91413,5.91125,5.91322,72000000.0
2006-10-06 22:00:00,5.9129,5.91417,5.91244,5.91324,79000000.0
2006-10-06 22:05:00,5.91447,5.91498,5.91288,5.91324,67000000.0
2006-10-06 22:10:00,5.91357,5.91499,5.91318,5.91427,64000000.0
2006-10-06 22:15:00,5.91453,5.91482,5.91272,5.91318,69000000.0
2006-10-06 22:20:00,5.91389,5.91426,5.91204,5.91258,69000000.0
2006-10-06 22:25:00,5.91232,5.91413,5.91147,5.91254,63000000.0
2006-10-06 22:30:00,5.9125,5.91265,5.9106,5.91101,60000000.0
2006-10-06 22:35:00,5.91171,5.91221,5.90992,5.91067,56000000.0
2006-10-06 22:40:00,5.91033,5.91269,5.91033,5.91146,63000000.0
2006-10-06 22:45:00,5.91102,5.91286,5.90968,5.91015,68000000.0
2006-10-06 22:50:00,5.90949,5.91106,5.90891,5.91003,70000000.0
2006-10-06 22:55:00,5.9101,5.91147,5.90931,5.91039,64000000.0
2006-10-09 02:00:00,5.91138,5.91268,5.91057,5.91159,69000000.0
2006-10-09 02:05:00,5.91169,5.91555,5.91163,5.91458,73000000.0
2006-10-09 02:10:00,5.91451,5.91557,5.91386,5.91411,74000000.0
2006-10-09 02:15:00,5.91444,5.91657,5.91388,5.91402,70000000.0
2006-10-09 02:20:00,5.91407,5.91745,5.91405,5.91525,74000000.0
2006-10-09 02:25:00,5.91603,5.91827,5.91542,5.91663,59000000.0
2006-10-09 02:30:00,5.9173,5.91772,5.91559,5.91696,64000000.0
2006-10-09 02:35:00,5.91664,5.91827,5.91582,5.91759,71000000.0
2006-10-09 02:40:00,5.91688,5.91835,5.91627,5.91701,69000000.0
2006-10-09 02:45:00,5.91688,5.91785,5.91536,5.91589,69000000.0
2006-10-09 02:50:00,5.91573,5.91677,5.91431,5.9154,66000000.0
2006-10-09 02:55:00,5.91454,5.9163,5.91308,5.91377,65000000.0
2006-10-09 03:00:00,5.91406,5.91535,5.91283,5.91439,67000000.0
2006-10-09 03:05:00,5.91406,5.91644,5.91354,5.91602,68000000.0
2006-10-09 03:10:00,5.91556,5.91688,5.91411,5.91526,80000000.0
2006-10-09 03:15:00,5.91443,5.91522,5.91295,5.91295,50000000.0
2006-10-09 03:20:00,5.91338,5.9144,5.91262,5.91306,62000000.0
2006-10-09 03:25:00,5.91261,5.91511,5.91257,5.91474,71000000.0
2006-10-09 03:30:00,5.91468,5.91468,5.91171,5.9123,68000000.0
2006-10-09 03:35:00,5.9125,5.91359,5.9112,5.91284,60000000.0
2006-10-09 03:40:00,5.91266,5.91358,5.91177,5.91231,82000000.0
2006-10-09 03:45:00,5.91246,5.91373,5.91246,5.91283,53000000.0
2006-10-09 03:50:00,5.91266,5.9136,5.91189,5.91207,74000000.0
2006-10-09 03:55:00,5.9122,5.91421,5.91209,5.91421,63000000.0
2006-10-09 04:00:00,5.91282,5.9142,5.91181,5.91247,70000000.0
2006-10-09 04:05:00,5.91257,5.91379,5.91189,5.91283,66000000.0
2006-10-09 04:10:00,5.91293,5.91376,5.91161,5.91249,77000000.0
2006-10-09 04:15:00,5.91203,5.91303,5.91163,5.91205,57000000.0
2006-10-09 04:20:00,5.91158,5.91333,5.9111,5.91259,62000000.0
2006-10-09 04:25:00,5.91212,5.91338,5.9116,5.91164,53000000.0
2006-10-09 04:30:00,5.91201,5.91338,5.91201,5.91338,66000000.0
2006-10-09 04:35:00,5.91302,5.91328,5.91149,5.91216,64000000.0
2006-10-09 04:40:00,5.91297,5.91345,5.91152,5.91155,54000000.0
2006-10-09 04:45:00,5.91176,5.91448,5.91133,5.91397,63000000.0
2006-10-09 04:50:00,5.91398,5.91577,5.91156,5.91231,71000000.0
2006-10-09 04:55:00,5.91227,5.91393,5.91183,5.9134,65000000.0
2006-10-09 05:00:00,5.91325,5.91351,5.91139,5.91273,62000000.0
2006-10-09 05:05:00,5.91408,5.91428,5.91158,5.9129,72000000.0
2006-10-09 05:10:00,5.91271,5.91275,5.91006,5.91039,59000000.0
2006-10-09 05:15:00,5.91059,5.91347,5.91059,5.91347,67000000.0
2006-10-09 05:20:00,5.91339,5.91361,5.91155,5.91173,79000000.0
2006-10-09 05:25:00,5.91156,5.91336,5.91156,5.91202,66000000.0
2006-10-09 05:30:00,5.9114,5.91208,5.90972,5.91078,76000000.0
2006-10-09 05:35:00,5.91082,5.91225,5.90982,5.91127,78000000.0
2006-10-09 05:40:00,5.91131,5.91203,5.90938,5.90995,61000000.0
2006-10-09 05:45:00,5.91001,5.91127,5.90925,5.90995,77000000.0
2006-10-09 05:50:00,5.91047,5.91055,5.90806,5.90976,62000000.0
2006-10-09 05:55:00,5.91044,5.91105,5.90886,5.9098,70000000.0
2006-10-09 06:00:00,5.90994,5.91029,5.90861,5.90976,77000000.0
2006-10-09 06:05:00,5.90965,5.91027,5.90808,5.90818,81000000.0
2006-10-09 06:10:00,5.9092,5.90921,5.90741,5.90773,73000000.0
2006-10-09 06:15:00,5.90777,5.91007,5.90777,5.9082,69000000.0
2006-10-09 06:20:00,5.90899,5.91081,5.90769,5.91034,68000000.0
2006-10-09 06:25:00,5.90949,5.9102,5.90856,5.90916,71000000.0
2006-10-09 06:30:00,5.90937,5.91004,5.90869,5.90922,58000000.0
2006-10-09 06:35:00,5.90906,5.91019,5.90891,5.90958,72000000.0
2006-10-09 06:40:00,5.90977,5.91081,5.90896,5.90979,71000000.0
2006-10-09 06:45:00,5.90953,5.91181,5.90831,5.9101,69000000.0
2006-10-09 06:50:00,5.9097,5.91154,5.9096,5.91066,56000000.0
2006-10-09 06:55:00,5.91064,5.91215,5.91022,5.91171,64000000.0
2006-10-09 07:00:00,5.91234,5.91353,5.91167,5.91189,58000000.0
2006-10-09 07:05:00,5.91168,5.91401,5.91168,5.91333,59000000.0
2006-10-09 07:10:00,5.91259,5.91337,5.91065,5.91257,82000000.0
2006-10-09 07:15:00,5.91299,5.91356,5.91057,5.91166,80000000.0
2006-10-09 07:20:00,5.91241,5.91362,5.91044,5.91235,76000000.0
2006-10-09 07:25:00,5.91155,5.91246,5.91053,5.91246,78000000.0
2006-10-09 07:30:00,5.91233,5.91318,5.91033,5.91045,61000000.0
2006-10-09 07:35:00,5.91047,5.91178,5.90943,5.91011,63000000.0
2006-10-09 07:40:00,5.90994,5.91081,5.90832,5.90878,55000000.0
2006-10-09 07:45:00,5.90835,5.91089,5.90796,5.91058,59000000.0
2006-10-09 07:50:00,5.91055,5.9122,5.90973,5.91122,67000000.0
2006-10-09 07:55:00,5.91125,5.91329,5.91005,5.91123,62000000.0
2006-10-09 08:00:00,5.91158,5.91307,5.91051,5.91205,65000000.0
2006-10-09 08:05:00,5.91218,5.91396,5.91097,5.91115,73000000.0
2006-10-09 08:10:00,5.91025,5.91151,5.90754,5.91021,58000000.0
2006-10-09 08:15:00,5.90979,5.91077,5.90834,5.90992,59000000.0
2006-10-09 08:20:00,5.90967,5.91047,5.90845,5.90992,64000000.0
2006-10-09 08:25:00,5.91036,5.91112,5.90903,5.91068,56000000.0
2006-10-09 08:30:00,5.90995,5.91059,5.90794,5.90919,62000000.0
2006-10-09 08:35:00,5.90915,5.91026,5.90835,5.90968,56000000.0
2006-10-09 08:40:00,5.90997,5.91219,5.90858,5.91153,58000000.0
2006-10-09 08:45:00,5.91008,5.91324,5.90894,5.91099,76000000.0
2006-10-09 08:50:00,5.91228,5.91649,5.9112,5.91514,81000000.0
2006-10-09 08:55:00,5.91501,5.91689,5.91383,5.91631,70000000.0
2006-10-09 09:00:00,5.91444,5.91642,5.91336,5.91422,62000000.0
2006-10-09 09:05:00,5.91494,5.9163,5.91411,5.9151,66000000.0
2006-10-09 09:10:00,5.91508,5.91609,5.91406,5.91435,67000000.0
2006-10-09 09:15:00,5.91447,5.91668,5.91421,5.91653,72000000.0
2006-10-09 09:20:00,5.91682,5.91738,5.91412,5.91425,74000000.0
2006-10-09 09:25:00,5.91494,5.91616,5.91345,5.91616,68000000.0
2006-10-09 09:30:00,5.91606,5.91606,5.91372,5.91493,69000000.0
2006-10-09 09:35:00,5.91472,5.91521,5.91349,5.91506,85000000.0
2006-10-09 09:40:00,5.91485,5.91579,5.91306,5.91393,74000000.0
2006-10-09 09:45:00,5.91349,5.91383,5.91025,5.91128,76000000.0
2006-10-09 09:50:00,5.91058,5.91242,5.90965,5.91161,74000000.0
2006-10-09 09:55:00,5.91276,5.91294,5.91109,5.91232,68000000.0
2006-10-09 10:00:00,5.91177,5.91216,5.91001,5.9118,75000000.0
2006-10-09 10:05:00,5.91238,5.91594,5.91168,5.91204,50000000.0
2006-10-09 10:10:00,5.91329,5.91414,5.91179,5.91244,70000000.0
2006-10-09 10:15:00,5.91264,5.91376,5.91186,5.9121,74000000.0
2006-10-09 10:20:00,5.912,5.91352,5.91077,5.91232,60000000.0
2006-10-09 10:25:00,5.91238,5.91308,5.90989,5.91115,60000000.0
2006-10-09 10:30:00,5.911,5.91273,5.91077,5.9125,57000000.0
2006-10-09 10:35:00,5.91277,5.91315,5.91077,5.91179,72000000.0
2006-10-09 10:40:00,5.91288,5.91288,5.91096,5.91187,62000000.0
2006-10-09 10:45:00,5.91153,5.91394,5.9109,5.91311,55000000.0
2006-10-09 10:50:00,5.9129,5.91392,5.91171,5.91327,72000000.0
2006-10-09 10:55:00,5.91316,5.9142,5.91189,5.91222,49000000.0
2006-10-09 11:00:00,5.91152,5.91273,5.91055,5.91159,61000000.0
2006-10-09 11:05:00,5.91124,5.91304,5.91021,5.9128,71000000.0
2006-10-09 11:10:00,5.91233,5.91293,5.90969,5.91044,67000000.0
2006-10-09 11:15:00,5.90931,5.91081,5.90854,5.90921,63000000.0
2006-10-09 11:20:00,5.90842,5.90919,5.90691,5.90793,76000000.0
2006-10-09 11:25:00,5.90793,5.90918,5.90724,5.90882,64000000.0
2006-10-09 11:30:00,5.90865,5.90961,5.90636,5.90961,74000000.0
2006-10-09 11:35:00,5.90967,5.9105,5.9083,5.91011,60000000.0
2006-10-09 11:40:00,5.90997,5.91053,5.90646,5.90763,64000000.0
2006-10-09 11:45:00,5.90774,5.90941,5.90714,5.90845,62000000.0
2006-10-09 11:50:00,5.90879,5.90979,5.9074,5.90929,68000000.0
2006-10-09 11:55:00,5.90912,5.90997,5.90758,5.90839,52000000.0
2006-10-09 12:00:00,5.90826,5.90944,5.90666,5.90944,63000000.0
2006-10-09 12:05:00,5.90794,5.91064,5.90697,5.90911,61000000.0
2006-10-09 12:10:00,5.90947,5.91058,5.90839,5.90926,63000000.0
2006-10-09 12:15:00,5.91019,5.91141,5.90904,5.91141,56000000.0
2006-10-09 12:20:00,5.91105,5.91176,5.90911,5.90911,70000000.0
2006-10-09 12:25:00,5.90995,5.9108,5.90881,5.9108,57000000.0
2006-10-09 12:30:00,5.9111,5.9111,5.90901,5.91046,61000000.0
2006-10-09 12:35:00,5.91027,5.91121,5.90929,5.91095,64000000.0
2006-10-09 12:40:00,5.90984,5.91178,5.90975,5.91018,70000000.0
2006-10-09 12:45:00,5.91046,5.91101,5.9094,5.91067,65000000.0
2006-10-09 12:50:00,5.91017,5.91041,5.90827,5.90953,66000000.0
2006-10-09 12:55:00,5.90871,5.90901,5.90689,5.90841,62000000.0
2006-10-09 13:00:00,5.90848,5.90848,5.90471,5.90822,81000000.0
2006-10-09 13:05:00,5.90892,5.91048,5.90778,5.91048,77000000.0
2006-10-09 13:10:00,5.91014,5.91038,5.90842,5.91003,79000000.0
2006-10-09 13:15:00,5.90982,5.91086,5.90877,5.90952,63000000.0
2006-10-09 13:20:00,5.90879,5.91071,5.90846,5.90967,78000000.0
2006-10-09 13:25:00,5.90945,5.91034,5.90817,5.90948,62000000.0
2006-10-09 13:30:00,5.90916,5.90975,5.90797,5.90938,55000000.0
2006-10-09 13:35:00,5.90937,5.90976,5.90585,5.90682,65000000.0
2006-10-09 13:40:00,5.90802,5.90802,5.90466,5.9069,55000000.0
2006-10-09 13:45:00,5.90713,5.90872,5.90606,5.90744,64000000.0
2006-10-09 13:50:00,5.90846,5.90899,5.90689,5.90794,58000000.0
2006-10-09 13:55:00,5.90801,5.90806,5.90577,5.90733,59000000.0
2006-10-09 14:00:00,5.90668,5.90872,5.90588,5.90872,72000000.0
2006-10-09 14:05:00,5.9082,5.90961,5.90661,5.9089,60000000.0
2006-10-09 14:10:00,5.90905,5.91061,5.90825,5.91,56000000.0
2006-10-09 14:15:00,5.91073,5.91165,5.90878,5.90944,76000000.0
2006-10-09 14:20:00,5.909,5.91058,5.90813,5.90926,52000000.0
2006-10-09 14:25:00,5.90956,5.91315,5.90915,5.91315,65000000.0
2006-10-09 14:30:00,5.91279,5.91358,5.91101,5.91293,60000000.0
2006-10-09 14:35:00,5.91188,5.91269,5.90978,5.91087,63000000.0
2006-10-09 14:40:00,5.91151,5.91231,5.9089,5.90934,77000000.0
2006-10-09 14:45:00,5.90879,5.91166,5.90879,5.90955,56000000.0
2006-10-09 14:50:00,5.90916,5.91135,5.90916,5.91099,60000000.0
2006-10-09 14:55:00,5.91096,5.91287,5.91007,5.91135,71000000.0
2006-10-09 15:00:00,5.9112,5.91256,5.91024,5.91089,76000000.0
2006-10-09 15:05:00,5.91062,5.91383,5.91005,5.91287,68000000.0
2006-10-09 15:10:00,5.91327,5.91327,5.91055,5.91257,61000000.0
2006-10-09 15:15:00,5.91216,5.91308,5.91028,5.91028,68000000.0
2006-10-09 15:20:00,5.91078,5.91235,5.90973,5.91094,59000000.0
2006-10-09 15:25:00,5.90957,5.91172,5.90957,5.91149,71000000.0
2006-10-09 15:30:00,5.91075,5.91127,5.90873,5.90873,68000000.0
2006-10-09 15:35:00,5.90936,5.91223,5.90936,5.91046,52000000.0
2006-10-09 15:40:00,5.9108,5.91141,5.90985,5.91032,62000000.0
2006-10-09 15:45:00,5.91007,5.91119,5.90907,5.91073,81000000.0
2006-10-09 15:50:00,5.9109,5.91317,5.90881,5.91313,75000000.0
2006-10-09 15:55:00,5.91312,5.9135,5.90861,5.90965,74000000.0
2006-10-09 16:00:00,5.90974,5.9106,5.90837,5.90998,61000000.0
2006-10-09 16:05:00,5.91056,5.91056,5.90811,5.90891,70000000.0
2006-10-09 16:10:00,5.90904,5.91062,5.90792,5.90988,64000000.0
2006-10-09 16:15:00,5.91019,5.9107,5.90884,5.91,66000000.0
2006-10-09 16:20:00,5.91027,5.91101,5.90939,5.91101,65000000.0
2006-10-09 16:25:00,5.91084,5.91097,5.90956,5.90985,51000000.0
2006-10-09 16:30:00,5.91115,5.91115,5.90939,5.90992,53000000.0
2006-10-09 16:35:00,5.90975,5.91121,5.90864,5.90963,78000000.0
2006-10-09 16:40:00,5.91038,5.91139,5.90958,5.91062,86000000.0
2006-10-09 16:45:00,5.91159,5.91203,5.90959,5.91126,59000000.0
2006-10-09 16:50:00,5.91088,5.91218,5.90923,5.91153,66000000.0
2006-10-09 16:55:00,5.91176,5.91202,5.9099,5.91092,52000000.0
2006-10-09 17:00:00,5.91112,5.91293,5.90974,5.91209,62000000.0
2006-10-09 17:05:00,5.91099,5.91191,5.90856,5.91081,73000000.0
2006-10-09 17:10:00,5.91124,5.91134,5.90812,5.91002,57000000.0
2006-10-09 17:15:00,5.90979,5.9115,5.90831,5.9115,71000000.0
2006-10-09 17:20:00,5.91098,5.9116,5.90951,5.91121,55000000.0
2006-10-09 17:25:00,5.91136,5.91136,5.9094,5.91081,62000000.0
2006-10-09 17:30:00,5.91106,5.91159,5.90982,5.91084,63000000.0
2006-10-09 17:35:00,5.91129,5.91334,5.90986,5.91161,64000000.0
2006-10-09 17:40:00,5.9116,5.91324,5.91089,5.91266,76000000.0
2006-10-09 17:45:00,5.91277,5.91636,5.91214,5.91555,60000000.0
2006-10-09 17:50:00,5.9155,5.9158,5.91244,5.91519,86000000.0
2006-10-09 17:55:00,5.91528,5.91595,5.9135,5.91409,66000000.0
2006-10-09 18:00:00,5.91386,5.9146,5.9124,5.91306,72000000.0
2006-10-09 18:05:00,5.91312,5.9137,5.91141,5.91297,73000000.0
2006-10-09 18:10:00,5.91369,5.91443,5.91212,5.91333,58000000.0
2006-10-09 18:15:00,5.91315,5.91315,5.91119,5.91176,61000000.0
2006-10-09 18:20:00,5.91255,5.91311,5.91127,5.91284,63000000.0
2006-10-09 18:25:00,5.91288,5.91288,5.91102,5.91248,67000000.0
2006-10-09 18:30:00,5.91282,5.91369,5.91169,5.91256,65000000.0
2006-10-09 18:35:00,5.91259,5.9133,5.9118,5.91294,76000000.0
2006-10-09 18:40:00,5.9128,5.91312,5.91139,5.91263,67000000.0
2006-10-09 18:45:00,5.91246,5.91275,5.91109,5.91254,66000000.0
2006-10-09 18:50:00,5.91265,5.91324,5.91111,5.91187,63000000.0
2006-10-09 18:55:00,5.91232,5.91311,5.91091,5.9122,71000000.0
2006-10-09 19:00:00,5.91279,5.9133,5.91055,5.91205,70000000.0
2006-10-09 19:05:00,5.91224,5.91289,5.91083,5.9111,76000000.0
2006-10-09 19:10:00,5.91127,5.91239,5.91061,5.91239,68000000.0
2006-10-09 19:15:00,5.91211,5.91283,5.91108,5.9125,61000000.0
2006-10-09 19:20:00,5.9134,5.9134,5.91116,5.91291,72000000.0
2006-10-09 19:25:00,5.91307,5.91344,5.91158,5.91212,62000000.0
2006-10-09 19:30:00,5.91176,5.91328,5.91129,5.91171,66000000.0
2006-10-09 19:35:00,5.91192,5.91312,5.91143,5.91292,63000000.0
2006-10-09 19:40:00,5.91268,5.91327,5.91167,5.91212,70000000.0
2006-10-09 19:45:00,5.91168,5.91285,5.90864,5.90958,70000000.0
2006-10-09 19:50:00,5.90974,5.9105,5.9088,5.90974,71000000.0
2006-10-09 19:55:00,5.90875,5.91027,5.90825,5.90977,68000000.0
2006-10-09 20:00:00,5.91004,5.91014,5.90826,5.90858,67000000.0
2006-10-09 20:05:00,5.90908,5.90954,5.9071,5.90845,65000000.0
2006-10-09 20:10:00,5.90809,5.90937,5.90675,5.90752,66000000.0
2006-10-09 20:15:00,5.90754,5.90994,5.90735,5.90994,64000000.0
2006-10-09 20:20:00,5.91004,5.91161,5.90848,5.91161,65000000.0
2006-10-09 20:25:00,5.91097,5.91183,5.90963,5.91021,63000000.0
2006-10-09 20:30:00,5.90988,5.91161,5.90951,5.90961,59000000.0
2006-10-09 20:35:00,5.9098,5.91211,5.9095,5.91195,70000000.0
2006-10-09 20:40:00,5.91164,5.91164,5.90873,5.90995,89000000.0
2006-10-09 20:45:00,5.91035,5.91184,5.90799,5.90916,67000000.0
2006-10-09 20:50:00,5.90896,5.9108,5.90848,5.90973,62000000.0
2006-10-09 20:55:00,5.90941,5.91066,5.90748,5.90916,65000000.0
2006-10-09 21:00:00,5.90913,5.9098,5.90753,5.90858,72000000.0
2006-10-09 21:05:00,5.90854,5.91012,5.90803,5.90804,66000000.0
2006-10-09 21:10:00,5.9082,5.90948,5.90778,5.90948,62000000.0
2006-10-09 21:15:00,5.9098,5.91002,5.90787,5.90835,68000000.0
2006-10-09 21:20:00,5.90831,5.90977,5.90817,5.90859,52000000.0
2006-10-09 21:25:00,5.90848,5.91108,5.90847,5.90958,58000000.0
2006-10-09 21:30:00,5.90945,5.9115,5.90924,5.91031,59000000.0
2006-10-09 21:35:00,5.91036,5.91216,5.91002,5.91047,88000000.0
2006-10-09 21:40:00,5.91096,5.91269,5.91016,5.91169,65000000.0
2006-10-09 21:45:00,5.91093,5.91161,5.90989,5.91008,62000000.0
2006-10-09 21:50:00,5.91037,5.91117,5.90944,5.91117,62000000.0
2006-10-09 21:55:00,5.91108,5.91138,5.90961,5.91138,72000000.0
2006-10-09 22:00:00,5.91092,5.91174,5.9098,5.91033,79000000.0
2006-10-09 22:05:00,5.90993,5.91018,5.90791,5.91005,67000000.0
2006-10-09 22:10:00,5.90965,5.9106,5.90772,5.9098,64000000.0
2006-10-09 22:15:00,5.90997,5.91136,5.90926,5.90961,69000000.0
2006-10-09 22:20:00,5.91074,5.91101,5.90891,5.91026,69000000.0
2006-10-09 22:25:00,5.90974,5.91054,5.90878,5.91045,63000000.0
2006-10-09 22:30:00,5.90994,5.91129,5.90943,5.90952,60000000.0
2006-10-09 22:35:00,5.90946,5.9109,5.90946,5.90967,56000000.0
2006-10-09 22:40:00,5.90954,5.91002,5.90952,5.90989,63000000.0
2006-10-09 22:45:00,5.90956,5.91142,5.90956,5.91092,68000000.0
2006-10-09 22:50:00,5.90944,5.91101,5.90886,5.90914,70000000.0
2006-10-09 22:55:00,5.90973,5.91356,5.90927,5.91328,64000000.0
2006-10-09 23:00:00,5.9134,5.91431,5.90965,5.91021,68000000.0
2006-10-09 23:05:00,5.91032,5.91297,5.9101,5.91242,60000000.0
2006-10-09 23:10:00,5.91223,5.91316,5.91113,5.91113,66000000.0
2006-10-09 23:15:00,5.91104,5.91357,5.9108,5.91213,65000000.0
2006-10-09 23:20:00,5.91207,5.91298,5.91101,5.91295,66000000.0
2006-10-09 23:25:00,5.91292,5.91292,5.91253,5.91264,64000000.0
2006-10-09 23:30:00,5.91282,5.91348,5.91161,5.91226,72000000.0
2006-10-09 23:35:00,5.9118,5.91529,5.9118,5.91473,62000000.0
2006-10-09 23:40:00,5.91435,5.915,5.91225,5.91384,80000000.0
2006-10-09 23:45:00,5.91384,5.91498,5.91246,5.91425,76000000.0
2006-10-09 23:50:00,5.91578,5.91578,5.91219,5.91375,67000000.0
2006-10-09 23:55:00,5.91377,5.91469,5.91238,5.91238,76000000.0
2006-10-10 00:00:00,5.91271,5.91415,5.9115,5.91241,70000000.0
2006-10-10 00:05:00,5.91259,5.91375,5.91201,5.91216,62000000.0
2006-10-10 00:10:00,5.91187,5.91308,5.91091,5.91136,63000000.0
2006-10-10 00:15:00,5.91183,5.91253,5.90988,5.91055,65000000.0
2006-10-10 00:20:00,5.91075,5.91194,5.90992,5.91117,60000000.0
2006-10-10 00:25:00,5.91091,5.91203,5.90917,5.90931,66000000.0
2006-10-10 00:30:00,5.90942,5.91109,5.90838,5.90869,64000000.0
2006-10-10 00:35:00,5.90932,5.91078,5.90853,5.90972,80000000.0
2006-10-10 00:40:00,5.90934,5.91152,5.90934,5.91015,61000000.0
2006-10-10 00:45:00,5.91034,5.91206,5.90993,5.91015,63000000.0
2006-10-10 00:50:00,5.91023,5.91175,5.90988,5.90993,60000000.0
2006-10-10 00:55:00,5.91008,5.91028,5.90987,5.90995,66000000.0
2006-10-10 01:00:00,5.91009,5.91271,5.91009,5.91171,63000000.0
2006-10-10 01:05:00,5.9122,5.91339,5.91205,5.91308,70000000.0
2006-10-10 01:10:00,5.91264,5.91303,5.91003,5.91266,55000000.0
2006-10-10 01:15:00,5.91219,5.9155,5.91216,5.91413,63000000.0
2006-10-10 01:20:00,5.91373,5.91549,5.91312,5.91409,59000000.0
2006-10-10 01:25:00,5.91419,5.91511,5.91253,5.91302,70000000.0
2006-10-10 01:30:00,5.91335,5.91484,5.91222,5.91225,68000000.0
2006-10-10 01:35:00,5.91239,5.91383,5.91191,5.91312,71000000.0
2006-10-10 01:40:00,5.91392,5.91392,5.91124,5.91233,72000000.0
2006-10-10 01:45:00,5.91283,5.91429,5.91205,5.91283,68000000.0
2006-10-10 01:50:00,5.91321,5.9148,5.91242,5.9136,67000000.0
2006-10-10 01:55:00,5.91349,5.91529,5.91287,5.91413,61000000.0
2006-10-10 02:00:00,5.9143,5.91604,5.91391,5.91573,69000000.0
2006-10-10 02:05:00,5.91576,5.91624,5.91377,5.91603,73000000.0
2006-10-10 02:10:00,5.91559,5.91717,5.91531,5.91531,74000000.0
2006-10-10 02:15:00,5.91622,5.91814,5.9156,5.91657,70000000.0
2006-10-10 02:20:00,5.91629,5.91778,5.91591,5.9171,74000000.0
2006-10-10 02:25:00,5.91736,5.91808,5.91568,5.91683,59000000.0
2006-10-10 02:30:00,5.91743,5.91796,5.91536,5.91536,64000000.0
2006-10-10 02:35:00,5.91636,5.91704,5.91527,5.91563,71000000.0
2006-10-10 02:40:00,5.91624,5.91775,5.91443,5.91704,69000000.0
2006-10-10 02:45:00,5.91729,5.91835,5.91591,5.91624,69000000.0
2006-10-10 02:50:00,5.91663,5.91819,5.91559,5.91756,66000000.0
2006-10-10 02:55:00,5.91769,5.91769,5.91613,5.91707,65000000.0
2006-10-10 03:00:00,5.91689,5.91792,5.91604,5.9162,67000000.0
2006-10-10 03:05:00,5.91627,5.91781,5.91583,5.91704,68000000.0
2006-10-10 03:10:00,5.9168,5.91727,5.91506,5.91602,80000000.0
2006-10-10 03:15:00,5.91642,5.91767,5.91534,5.91555,50000000.0
2006-10-10 03:20:00,5.91547,5.91673,5.91481,5.91481,62000000.0
2006-10-10 03:25:00,5.91461,5.91589,5.91348,5.91448,71000000.0
2006-10-10 03:30:00,5.91431,5.91562,5.91304,5.91404,68000000.0
2006-10-10 03:35:00,5.91383,5.91569,5.91302,5.91411,60000000.0
2006-10-10 03:40:00,5.91386,5.91443,5.91248,5.91379,82000000.0
2006-10-10 03:45:00,5.91351,5.91508,5.91331,5.91498,53000000.0
2006-10-10 03:50:00,5.91505,5.91558,5.91356,5.91387,74000000.0
2006-10-10 03:55:00,5.9139,5.9152,5.91353,5.91381,63000000.0
2006-10-10 04:00:00,5.9137,5.91527,5.91305,5.91332,70000000.0
2006-10-10 04:05:00,5.91335,5.91525,5.9131,5.914,66000000.0
2006-10-10 04:10:00,5.91479,5.91584,5.91145,5.91145,77000000.0
2006-10-10 04:15:00,5.911,5.91548,5.91083,5.91377,57000000.0
2006-10-10 04:20:00,5.91368,5.91547,5.91308,5.91398,62000000.0
2006-10-10 04:25:00,5.9139,5.91539,5.91365,5.9144,53000000.0
2006-10-10 04:30:00,5.91583,5.91583,5.91345,5.91482,66000000.0
2006-10-10 04:35:00,5.91482,5.91558,5.91445,5.91494,64000000.0
2006-10-10 04:40:00,5.91438,5.91662,5.91405,5.91574,54000000.0
2006-10-10 04:45:00,5.91608,5.91647,5.91438,5.91438,63000000.0
2006-10-10 04:50:00,5.91429,5.91634,5.91429,5.91572,71000000.0
2006-10-10 04:55:00,5.91541,5.91806,5.91541,5.91741,65000000.0
2006-10-10 05:00:00,5.91692,5.91826,5.91644,5.91646,62000000.0
2006-10-10 05:05:00,5.91656,5.91792,5.91519,5.91608,72000000.0
2006-10-10 05:10:00,5.91537,5.91778,5.91537,5.91699,59000000.0
2006-10-10 05:15:00,5.91705,5.91751,5.91565,5.91694,67000000.0
2006-10-10 05:20:00,5.91643,5.91808,5.91536,5.91657,79000000.0
2006-10-10 05:25:00,5.91632,5.91714,5.91514,5.91534,66000000.0
2006-10-10 05:30:00,5.91526,5.91657,5.91443,5.91562,76000000.0
2006-10-10 05:35:00,5.91514,5.91648,5.91486,5.91499,78000000.0
2006-10-10 05:40:00,5.91477,5.9175,5.91349,5.91706,61000000.0
2006-10-10 05:45:00,5.91708,5.9183,5.91576,5.91594,77000000.0
2006-10-10 05:50:00,5.91616,5.91703,5.91513,5.91545,62000000.0
2006-10-10 05:55:00,5.91579,5.91799,5.9151,5.91685,70000000.0
2006-10-10 06:00:00,5.91664,5.9174,5.91468,5.91558,77000000.0
2006-10-10 06:05:00,5.91578,5.91626,5.91448,5.91493,81000000.0
2006-10-10 06:10:00,5.91449,5.91567,5.91345,5.91377,73000000.0
2006-10-10 06:15:00,5.91314,5.91488,5.91314,5.9138,69000000.0
2006-10-10 06:20:00,5.91359,5.91386,5.91342,5.91371,68000000.0
2006-10-10 06:25:00,5.91408,5.91515,5.91345,5.9136,71000000.0
2006-10-10 06:30:00,5.9134,5.9159,5.91337,5.91381,58000000.0
2006-10-10 06:35:00,5.91375,5.91542,5.91356,5.9148,72000000.0
2006-10-10 06:40:00,5.91292,5.91623,5.9129,5.91502,71000000.0
2006-10-10 06:45:00,5.91496,5.91644,5.91407,5.9151,69000000.0
2006-10-10 06:50:00,5.91514,5.91649,5.91425,5.91439,56000000.0
2006-10-10 06:55:00,5.91457,5.91558,5.91378,5.91461,64000000.0
2006-10-10 07:00:00,5.915,5.91566,5.91379,5.91468,58000000.0
2006-10-10 07:05:00,5.91464,5.91534,5.91316,5.91316,59000000.0
2006-10-10 07:10:00,5.91349,5.91524,5.91319,5.91347,82000000.0
2006-10-10 07:15:00,5.91288,5.9143,5.91146,5.91181,80000000.0
2006-10-10 07:20:00,5.91284,5.91358,5.91102,5.91209,76000000.0
2006-10-10 07:25:00,5.91271,5.91379,5.91091,5.91112,78000000.0
2006-10-10 07:30:00,5.91137,5.91336,5.91101,5.91292,61000000.0
2006-10-10 07:35:00,5.91226,5.91478,5.91141,5.91435,63000000.0
2006-10-10 07:40:00,5.91383,5.91457,5.91014,5.91141,55000000.0
2006-10-10 07:45:00,5.91086,5.91743,5.9107,5.91367,59000000.0
2006-10-10 07:50:00,5.91341,5.91759,5.91228,5.91759,67000000.0
2006-10-10 07:55:00,5.91783,5.91783,5.91084,5.91205,62000000.0
2006-10-10 08:00:00,5.91214,5.9135,5.91167,5.91198,65000000.0
2006-10-10 08:05:00,5.91317,5.91396,5.911,5.91279,73000000.0
2006-10-10 08:10:00,5.91283,5.9142,5.91001,5.91018,58000000.0
2006-10-10 08:15:00,5.90957,5.91062,5.90494,5.90693,59000000.0
2006-10-10 08:20:00,5.9067,5.90762,5.90465,5.90697,64000000.0
2006-10-10 08:25:00,5.90762,5.91007,5.90714,5.91007,56000000.0
2006-10-10 08:30:00,5.91044,5.91045,5.90702,5.90819,62000000.0
2006-10-10 08:35:00,5.9072,5.90894,5.90576,5.90859,56000000.0
2006-10-10 08:40:00,5.90835,5.90897,5.9064,5.90818,58000000.0
2006-10-10 08:45:00,5.90816,5.91071,5.9064,5.90833,76000000.0
2006-10-10 08:50:00,5.90878,5.91258,5.90741,5.91258,81000000.0
2006-10-10 08:55:00,5.91224,5.91264,5.90957,5.91098,70000000.0
2006-10-10 09:00:00,5.90988,5.91336,5.90792,5.91133,62000000.0
2006-10-10 09:05:00,5.91268,5.91629,5.91126,5.91472,66000000.0
2006-10-10 09:10:00,5.91553,5.91736,5.91446,5.9154,67000000.0
2006-10-10 09:15:00,5.91613,5.91771,5.91381,5.91401,72000000.0
2006-10-10 09:20:00,5.9149,5.91652,5.91404,5.91621,74000000.0
2006-10-10 09:25:00,5.9163,5.91683,5.91387,5.91444,68000000.0
2006-10-10 09:30:00,5.91407,5.91524,5.91228,5.91368,69000000.0
2006-10-10 09:35:00,5.91338,5.91493,5.91223,5.91441,85000000.0
2006-10-10 09:40:00,5.91404,5.91526,5.91354,5.91424,74000000.0
2006-10-10 09:45:00,5.91407,5.91497,5.90939,5.91101,76000000.0
2006-10-10 09:50:00,5.91095,5.91326,5.909,5.91326,74000000.0
2006-10-10 09:55:00,5.91277,5.91303,5.91085,5.91195,68000000.0
2006-10-10 10:00:00,5.91232,5.91444,5.91157,5.91306,75000000.0
2006-10-10 10:05:00,5.9133,5.91933,5.9133,5.91776,50000000.0
2006-10-10 10:10:00,5.9182,5.91893,5.91639,5.91893,70000000.0
2006-10-10 10:15:00,5.91781,5.91945,5.91635,5.9193,74000000.0
2006-10-10 10:20:00,5.91852,5.92791,5.91852,5.92481,60000000.0
2006-10-10 10:25:00,5.92575,5.92642,5.92323,5.92436,60000000.0
2006-10-10 10:30:00,5.92439,5.92979,5.924,5.92975,57000000.0
2006-10-10 10:35:00,5.92988,5.93082,5.9166,5.91983,72000000.0
2006-10-10 10:40:00,5.91793,5.92566,5.9174,5.92332,62000000.0
2006-10-10 10:45:00,5.9223,5.92499,5.92229,5.92412,55000000.0
2006-10-10 10:50:00,5.9241,5.92819,5.92226,5.92709,72000000.0
2006-10-10 10:55:00,5.9267,5.92807,5.92483,5.92699,49000000.0
2006-10-10 11:00:00,5.92706,5.93198,5.92587,5.93198,61000000.0
2006-10-10 11:05:00,5.93242,5.93318,5.9291,5.93078,71000000.0
2006-10-10 11:10:00,5.93088,5.9318,5.92865,5.92894,67000000.0
2006-10-10 11:15:00,5.92976,5.93122,5.92776,5.9298,63000000.0
2006-10-10 11:20:00,5.92982,5.93139,5.92726,5.92888,76000000.0
2006-10-10 11:25:00,5.92851,5.9303,5.92725,5.9296,64000000.0
2006-10-10 11:30:00,5.9291,5.93007,5.92706,5.92769,74000000.0
2006-10-10 11:35:00,5.9283,5.92965,5.92736,5.9276,60000000.0
2006-10-10 11:40:00,5.92764,5.92909,5.92714,5.92782,64000000.0
2006-10-10 11:45:00,5.92817,5.92953,5.92732,5.92912,62000000.0
2006-10-10 11:50:00,5.92801,5.92857,5.92668,5.92681,68000000.0
2006-10-10 11:55:00,5.92765,5.92847,5.92659,5.92762,52000000.0
2006-10-10 12:00:00,5.92727,5.92829,5.92594,5.92733,63000000.0
2006-10-10 12:05:00,5.92706,5.92732,5.92466,5.92521,61000000.0
2006-10-10 12:10:00,5.92477,5.92704,5.92409,5.92636,63000000.0
2006-10-10 12:15:00,5.92566,5.92703,5.92454,5.92494,56000000.0
2006-10-10 12:20:00,5.92521,5.92638,5.92359,5.92588,70000000.0
2006-10-10 12:25:00,5.92599,5.92964,5.92486,5.92917,57000000.0
2006-10-10 12:30:00,5.92916,5.93041,5.92768,5.92855,61000000.0
2006-10-10 12:35:00,5.92759,5.93115,5.92759,5.93077,64000000.0
2006-10-10 12:40:00,5.93119,5.93119,5.92853,5.93018,70000000.0
2006-10-10 12:45:00,5.92937,5.93195,5.92857,5.93,65000000.0
2006-10-10 12:50:00,5.92905,5.93079,5.92851,5.92924,66000000.0
2006-10-10 12:55:00,5.92918,5.93229,5.92849,5.93108,62000000.0
2006-10-10 13:00:00,5.93153,5.93472,5.92982,5.93349,81000000.0
2006-10-10 13:05:00,5.93396,5.93754,5.93197,5.93548,77000000.0
2006-10-10 13:10:00,5.93616,5.9376,5.93482,5.9363,79000000.0
2006-10-10 13:15:00,5.93746,5.94282,5.9363,5.94032,63000000.0
2006-10-10 13:20:00,5.94145,5.94169,5.93834,5.93834,78000000.0
2006-10-10 13:25:00,5.93938,5.94232,5.93886,5.94105,62000000.0
2006-10-10 13:30:00,5.94096,5.94308,5.94037,5.94257,55000000.0
2006-10-10 13:35:00,5.94257,5.94309,5.94013,5.94161,65000000.0
2006-10-10 13:40:00,5.94241,5.94354,5.94111,5.94338,55000000.0
2006-10-10 13:45:00,5.94306,5.94582,5.94208,5.94421,64000000.0
2006-10-10 13:50:00,5.94469,5.9456,5.94268,5.94434,58000000.0
2006-10-10 13:55:00,5.94291,5.94544,5.94251,5.94389,59000000.0
2006-10-10 14:00:00,5.94391,5.94451,5.94213,5.94341,72000000.0
2006-10-10 14:05:00,5.94318,5.94463,5.94109,5.94181,60000000.0
2006-10-10 14:10:00,5.94047,5.94201,5.93999,5.94105,56000000.0
2006-10-10 14:15:00,5.94113,5.94231,5.93999,5.94147,76000000.0
2006-10-10 14:20:00,5.94226,5.94301,5.94028,5.9413,52000000.0
2006-10-10 14:25:00,5.94118,5.94142,5.93906,5.94011,65000000.0
2006-10-10 14:30:00,5.94005,5.941,5.93727,5.93941,60000000.0
2006-10-10 14:35:00,5.94063,5.94128,5.93931,5.93971,63000000.0
2006-10-10 14:40:00,5.93966,5.9406,5.93776,5.93935,77000000.0
2006-10-10 14:45:00,5.94001,5.94001,5.9374,5.9374,56000000.0
2006-10-10 14:50:00,5.93744,5.94007,5.93735,5.93881,60000000.0
2006-10-10 14:55:00,5.93859,5.94276,5.93826,5.9407,71000000.0
2006-10-10 15:00:00,5.93966,5.94395,5.93959,5.94323,76000000.0
2006-10-10 15:05:00,5.94355,5.94355,5.94168,5.9428,68000000.0
2006-10-10 15:10:00,5.94312,5.94482,5.94186,5.9444,61000000.0
2006-10-10 15:15:00,5.9441,5.94509,5.94321,5.94334,68000000.0
2006-10-10 15:20:00,5.94359,5.94363,5.94065,5.94065,59000000.0
2006-10-10 15:25:00,5.94139,5.94288,5.94041,5.94224,71000000.0
2006-10-10 15:30:00,5.94317,5.94475,5.94116,5.94381,68000000.0
2006-10-10 15:35:00,5.94417,5.94945,5.94309,5.94743,52000000.0
2006-10-10 15:40:00,5.94825,5.94844,5.94541,5.94762,62000000.0
2006-10-10 15:45:00,5.94785,5.94884,5.94502,5.94523,81000000.0
2006-10-10 15:50:00,5.94528,5.94946,5.94485,5.94609,75000000.0
2006-10-10 15:55:00,5.94634,5.94719,5.94497,5.94589,74000000.0
2006-10-10 16:00:00,5.94574,5.94677,5.94402,5.94638,61000000.0
2006-10-10 16:05:00,5.94491,5.94691,5.94357,5.94391,70000000.0
2006-10-10 16:10:00,5.9437,5.94556,5.9424,5.94556,64000000.0
2006-10-10 16:15:00,5.94418,5.94628,5.94288,5.94628,66000000.0
2006-10-10 16:20:00,5.94621,5.94669,5.94418,5.9447,65000000.0
2006-10-10 16:25:00,5.94534,5.94691,5.94418,5.94542,51000000.0
2006-10-10 16:30:00,5.94571,5.94736,5.94538,5.94613,53000000.0
2006-10-10 16:35:00,5.94542,5.94673,5.94446,5.94489,78000000.0
2006-10-10 16:40:00,5.94564,5.94619,5.94248,5.94381,86000000.0
2006-10-10 16:45:00,5.94437,5.94437,5.94074,5.94127,59000000.0
2006-10-10 16:50:00,5.94057,5.94234,5.93972,5.93999,66000000.0
2006-10-10 16:55:00,5.94059,5.94159,5.93915,5.94014,52000000.0
2006-10-10 17:00:00,5.94056,5.94071,5.93896,5.94011,62000000.0
2006-10-10 17:05:00,5.93976,5.94169,5.93885,5.94149,73000000.0
2006-10-10 17:10:00,5.94178,5.94242,5.93943,5.94081,57000000.0
2006-10-10 17:15:00,5.9401,5.94179,5.93905,5.94139,71000000.0
2006-10-10 17:20:00,5.94183,5.94305,5.93951,5.94048,55000000.0
2006-10-10 17:25:00,5.94062,5.94357,5.93891,5.94216,62000000.0
2006-10-10 17:30:00,5.94182,5.94233,5.94131,5.94159,63000000.0
2006-10-10 17:35:00,5.94202,5.94302,5.94156,5.94169,64000000.0
2006-10-10 17:40:00,5.94163,5.94192,5.9406,5.94091,76000000.0
2006-10-10 17:45:00,5.94057,5.94189,5.94044,5.94189,60000000.0
2006-10-10 17:50:00,5.94193,5.94193,5.94093,5.94136,86000000.0
2006-10-10 17:55:00,5.94099,5.9413,5.93991,5.94025,66000000.0
2006-10-10 18:00:00,5.93959,5.94064,5.93911,5.94003,72000000.0
2006-10-10 18:05:00,5.9404,5.94274,5.9404,5.94269,73000000.0
2006-10-10 18:10:00,5.94266,5.9438,5.94235,5.9438,58000000.0
2006-10-10 18:15:00,5.9439,5.94441,5.94283,5.94325,61000000.0
2006-10-10 18:20:00,5.94331,5.94354,5.94167,5.94225,63000000.0
2006-10-10 18:25:00,5.94255,5.94294,5.94165,5.94165,67000000.0
2006-10-10 18:30:00,5.942,5.94224,5.94076,5.94076,65000000.0
2006-10-10 18:35:00,5.94085,5.94121,5.94039,5.94104,76000000.0
2006-10-10 18:40:00,5.94092,5.94126,5.93903,5.93904,67000000.0
2006-10-10 18:45:00,5.93906,5.93971,5.93876,5.93876,66000000.0
2006-10-10 18:50:00,5.93866,5.94159,5.93839,5.94108,63000000.0
2006-10-10 18:55:00,5.9417,5.9419,5.9407,5.94119,71000000.0
2006-10-10 19:00:00,5.94122,5.94122,5.94024,5.94024,70000000.0
2006-10-10 19:05:00,5.94058,5.94162,5.94034,5.94162,76000000.0
2006-10-10 19:10:00,5.94175,5.9419,5.94127,5.94148,68000000.0
2006-10-10 19:15:00,5.94129,5.94276,5.94128,5.94276,61000000.0
2006-10-10 19:20:00,5.94275,5.94387,5.94203,5.94387,72000000.0
2006-10-10 19:25:00,5.94425,5.94469,5.94355,5.94376,62000000.0
2006-10-10 19:30:00,5.94363,5.94377,5.94231,5.94287,66000000.0
2006-10-10 19:35:00,5.94328,5.94384,5.94309,5.94326,63000000.0
2006-10-10 19:40:00,5.94349,5.94423,5.94345,5.94405,70000000.0
2006-10-10 19:45:00,5.94383,5.94417,5.94317,5.9434,70000000.0
2006-10-10 19:50:00,5.94343,5.94366,5.94311,5.94334,71000000.0
2006-10-10 19:55:00,5.94315,5.9437,5.94309,5.94321,68000000.0
2006-10-10 20:00:00,5.94319,5.94339,5.94304,5.94321,67000000.0
2006-10-10 20:05:00,5.94342,5.94413,5.94298,5.94381,65000000.0
2006-10-10 20:10:00,5.94385,5.94385,5.94294,5.94318,66000000.0
2006-10-10 20:15:00,5.94301,5.94305,5.94058,5.94075,64000000.0
2006-10-10 20:20:00,5.94071,5.94191,5.94054,5.94157,65000000.0
2006-10-10 20:25:00,5.94138,5.94148,5.94055,5.94137,63000000.0
2006-10-10 20:30:00,5.94108,5.94144,5.94051,5.94094,59000000.0
2006-10-10 20:35:00,5.94091,5.94112,5.9403,5.94093,70000000.0
2006-10-10 20:40:00,5.94099,5.94118,5.93962,5.93982,89000000.0
2006-10-10 20:45:00,5.93983,5.9425,5.93977,5.94228,67000000.0
2006-10-10 20:50:00,5.94247,5.94307,5.94186,5.94265,62000000.0
2006-10-10 20:55:00,5.94264,5.94378,5.94209,5.94303,65000000.0
2006-10-10 21:00:00,5.9432,5.94359,5.94261,5.94305,72000000.0
2006-10-10 21:05:00,5.94312,5.94337,5.9424,5.94286,66000000.0
2006-10-10 21:10:00,5.94278,5.9431,5.9426,5.94262,62000000.0
2006-10-10 21:15:00,5.94268,5.94292,5.94228,5.94252,68000000.0
2006-10-10 21:20:00,5.94232,5.9429,5.94202,5.94221,52000000.0
2006-10-10 21:25:00,5.94232,5.94285,5.94224,5.94237,58000000.0
2006-10-10 21:30:00,5.9423,5.9429,5.94218,5.94277,59000000.0
2006-10-10 21:35:00,5.94287,5.94305,5.9423,5.94269,88000000.0
2006-10-10 21:40:00,5.9428,5.94389,5.94267,5.94377,65000000.0
2006-10-10 21:45:00,5.94354,5.94401,5.94317,5.94352,62000000.0
2006-10-10 21:50:00,5.94379,5.94398,5.94224,5.94239,62000000.0
2006-10-10 21:55:00,5.94234,5.94249,5.94166,5.94214,72000000.0
2006-10-10 22:00:00,5.94218,5.94338,5.94218,5.94318,79000000.0
2006-10-10 22:05:00,5.94317,5.94385,5.94279,5.9432,67000000.0
2006-10-10 22:10:00,5.94321,5.94387,5.94312,5.94365,64000000.0
2006-10-10 22:15:00,5.94365,5.94403,5.9435,5.94381,69000000.0
2006-10-10 22:20:00,5.94387,5.944,5.94354,5.94387,69000000.0
2006-10-10 22:25:00,5.94362,5.94442,5.94361,5.94385,63000000.0
2006-10-10 22:30:00,5.94379,5.94403,5.94284,5.94295,60000000.0
2006-10-10 22:35:00,5.94301,5.94376,5.94282,5.94288,56000000.0
2006-10-10 22:40:00,5.94283,5.94356,5.94192,5.94226,63000000.0
2006-10-10 22:45:00,5.94208,5.94245,5.94068,5.94104,68000000.0
2006-10-10 22:50:00,5.94102,5.94212,5.94066,5.94066,70000000.0
2006-10-10 22:55:00,5.94052,5.94166,5.94052,5.94147,64000000.0
2006-10-10 23:00:00,5.94151,5.94351,5.94151,5.94291,68000000.0
2006-10-10 23:05:00,5.94287,5.94419,5.94217,5.94236,60000000.0
2006-10-10 23:10:00,5.94209,5.94233,5.94151,5.94215,66000000.0
2006-10-10 23:15:00,5.94237,5.94269,5.94086,5.9411,65000000.0
2006-10-10 23:20:00,5.94094,5.94168,5.9407,5.94168,66000000.0
2006-10-10 23:25:00,5.94183,5.94368,5.94171,5.94344,64000000.0
2006-10-10 23:30:00,5.94358,5.94491,5.94339,5.94469,72000000.0
2006-10-10 23:35:00,5.94455,5.94646,5.9438,5.94463,62000000.0
2006-10-10 23:40:00,5.94456,5.94629,5.94445,5.94585,80000000.0
2006-10-10 23:45:00,5.9457,5.94577,5.94382,5.94382,76000000.0
2006-10-10 23:50:00,5.94353,5.94353,5.94241,5.9427,67000000.0
2006-10-10 23:55:00,5.94239,5.94286,5.94209,5.94267,76000000.0
2006-10-11 00:00:00,5.943,5.94361,5.94265,5.94341,70000000.0
2006-10-11 00:05:00,5.94335,5.94395,5.94305,5.94362,62000000.0
2006-10-11 00:10:00,5.94349,5.94516,5.94349,5.94487,63000000.0
2006-10-11 00:15:00,5.94463,5.94481,5.94339,5.94339,65000000.0
2006-10-11 00:20:00,5.94319,5.94535,5.94316,5.94515,60000000.0
2006-10-11 00:25:00,5.9451,5.94527,5.9445,5.94463,66000000.0
2006-10-11 00:30:00,5.94469,5.94519,5.94422,5.94455,64000000.0
2006-10-11 00:35:00,5.94461,5.94515,5.94409,5.94411,80000000.0
2006-10-11 00:40:00,5.94419,5.94484,5.94384,5.94418,61000000.0
2006-10-11 00:45:00,5.94478,5.94546,5.94438,5.94527,63000000.0
2006-10-11 00:50:00,5.94522,5.94566,5.94467,5.94488,60000000.0
2006-10-11 00:55:00,5.94527,5.94536,5.94487,5.94516,66000000.0
2006-10-11 01:00:00,5.94515,5.94538,5.94404,5.94424,63000000.0
2006-10-11 01:05:00,5.9445,5.94513,5.94432,5.94467,70000000.0
2006-10-11 01:10:00,5.94466,5.94519,5.94448,5.94467,55000000.0
2006-10-11 01:15:00,5.94446,5.94502,5.94428,5.94468,63000000.0
2006-10-11 01:20:00,5.94445,5.94476,5.94426,5.94426,59000000.0
2006-10-11 01:25:00,5.94431,5.94604,5.94423,5.94559,70000000.0
2006-10-11 01:30:00,5.94555,5.94585,5.94526,5.94539,68000000.0
2006-10-11 01:35:00,5.94501,5.94545,5.9447,5.94471,71000000.0
2006-10-11 01:40:00,5.94467,5.94493,5.94324,5.94327,72000000.0
2006-10-11 01:45:00,5.94343,5.94395,5.94326,5.9437,68000000.0
2006-10-11 01:50:00,5.94352,5.94352,5.94266,5.94314,67000000.0
2006-10-11 01:55:00,5.94304,5.94329,5.94243,5.94288,61000000.0
2006-10-11 02:00:00,5.94285,5.94315,5.94182,5.94182,69000000.0
2006-10-11 02:05:00,5.94174,5.94263,5.94138,5.94263,73000000.0
2006-10-11 02:10:00,5.94243,5.94268,5.94178,5.94193,74000000.0
2006-10-11 02:15:00,5.94216,5.94223,5.94116,5.94163,70000000.0
2006-10-11 02:20:00,5.94193,5.94254,5.94158,5.94169,74000000.0
2006-10-11 02:25:00,5.94142,5.94172,5.94115,5.94166,59000000.0
2006-10-11 02:30:00,5.94169,5.94176,5.94102,5.94114,64000000.0
2006-10-11 02:35:00,5.94117,5.94161,5.93987,5.94043,71000000.0
2006-10-11 02:40:00,5.94032,5.94104,5.93966,5.94009,69000000.0
2006-10-11 02:45:00,5.94019,5.94055,5.93951,5.94014,69000000.0
2006-10-11 02:50:00,5.94026,5.94156,5.94026,5.94086,66000000.0
2006-10-11 02:55:00,5.94074,5.94125,5.94005,5.94109,65000000.0
2006-10-11 03:00:00,5.94085,5.94127,5.94056,5.94071,67000000.0
2006-10-11 03:05:00,5.94074,5.94124,5.94042,5.94063,68000000.0
2006-10-11 03:10:00,5.94058,5.94167,5.94034,5.94167,80000000.0
2006-10-11 03:15:00,5.9415,5.9415,5.94046,5.94093,50000000.0
2006-10-11 03:20:00,5.9409,5.94112,5.94047,5.94053,62000000.0
2006-10-11 03:25:00,5.94059,5.9417,5.93987,5.94111,71000000.0
2006-10-11 03:30:00,5.94095,5.94109,5.94039,5.94039,68000000.0
2006-10-11 03:35:00,5.94056,5.94104,5.94015,5.94079,60000000.0
2006-10-11 03:40:00,5.94066,5.9407,5.94014,5.94057,82000000.0
2006-10-11 03:45:00,5.94038,5.94139,5.94038,5.94137,53000000.0
2006-10-11 03:50:00,5.94126,5.94176,5.94084,5.94158,74000000.0
2006-10-11 03:55:00,5.94152,5.94197,5.94127,5.94176,63000000.0
2006-10-11 04:00:00,5.94165,5.94183,5.94088,5.9415,70000000.0
2006-10-11 04:05:00,5.94162,5.9419,5.94072,5.94082,66000000.0
2006-10-11 04:10:00,5.94075,5.941,5.94003,5.94032,77000000.0
2006-10-11 04:15:00,5.94017,5.9406,5.93884,5.93948,57000000.0
2006-10-11 04:20:00,5.93959,5.94025,5.93951,5.93971,62000000.0
2006-10-11 04:25:00,5.93997,5.94001,5.93911,5.93936,53000000.0
2006-10-11 04:30:00,5.93936,5.94011,5.93928,5.93969,66000000.0
2006-10-11 04:35:00,5.93949,5.93982,5.93895,5.93956,64000000.0
2006-10-11 04:40:00,5.93953,5.93984,5.93907,5.93972,54000000.0
2006-10-11 04:45:00,5.93969,5.93969,5.9386,5.93884,63000000.0
2006-10-11 04:50:00,5.93906,5.93917,5.93861,5.93915,71000000.0
2006-10-11 04:55:00,5.93904,5.93926,5.9385,5.93881,65000000.0
2006-10-11 05:00:00,5.93887,5.94013,5.93871,5.9398,62000000.0
2006-10-11 05:05:00,5.93992,5.94024,5.93939,5.94005,72000000.0
2006-10-11 05:10:00,5.94004,5.94044,5.93935,5.93969,59000000.0
2006-10-11 05:15:00,5.93947,5.93969,5.93863,5.93911,67000000.0
2006-10-11 05:20:00,5.93912,5.93927,5.93842,5.93887,79000000.0
2006-10-11 05:25:00,5.93877,5.93936,5.93877,5.9391,66000000.0
2006-10-11 05:30:00,5.93911,5.9406,5.93911,5.9405,76000000.0
2006-10-11 05:35:00,5.94024,5.9405,5.93983,5.94019,78000000.0
2006-10-11 05:40:00,5.94019,5.9406,5.94002,5.94005,61000000.0
2006-10-11 05:45:00,5.9401,5.94038,5.93969,5.93972,77000000.0
2006-10-11 05:50:00,5.93986,5.94002,5.93936,5.93991,62000000.0
2006-10-11 05:55:00,5.94014,5.9402,5.93933,5.93977,70000000.0
2006-10-11 06:00:00,5.93986,5.94027,5.93964,5.93975,77000000.0
2006-10-11 06:05:00,5.93942,5.9395,5.93883,5.93885,81000000.0
2006-10-11 06:10:00,5.93858,5.9401,5.93858,5.93979,73000000.0
2006-10-11 06:15:00,5.93963,5.94037,5.93963,5.94005,69000000.0
2006-10-11 06:20:00,5.93997,5.94018,5.93959,5.93974,68000000.0
2006-10-11 06:25:00,5.93977,5.93994,5.93903,5.93958,71000000.0
2006-10-11 06:30:00,5.93991,5.93992,5.93958,5.93977,58000000.0
2006-10-11 06:35:00,5.93972,5.94004,5.93955,5.93969,72000000.0
2006-10-11 06:40:00,5.9398,5.94012,5.93931,5.93965,71000000.0
2006-10-11 06:45:00,5.93951,5.93968,5.93891,5.93914,69000000.0
2006-10-11 06:50:00,5.93914,5.93937,5.93864,5.93879,56000000.0
2006-10-11 06:55:00,5.93875,5.93914,5.93865,5.93905,64000000.0
2006-10-11 07:00:00,5.93902,5.93977,5.93891,5.9391,58000000.0
2006-10-11 07:05:00,5.93905,5.93961,5.93892,5.93892,59000000.0
2006-10-11 07:10:00,5.9392,5.93987,5.9388,5.93909,82000000.0
2006-10-11 07:15:00,5.93922,5.93923,5.93859,5.93883,80000000.0
2006-10-11 07:20:00,5.93908,5.93926,5.9388,5.93886,76000000.0
2006-10-11 07:25:00,5.939,5.9391,5.93843,5.93896,78000000.0
2006-10-11 07:30:00,5.9389,5.93918,5.93836,5.93889,61000000.0
2006-10-11 07:35:00,5.93923,5.93989,5.93901,5.93918,63000000.0
2006-10-11 07:40:00,5.93894,5.93949,5.9385,5.93933,55000000.0
2006-10-11 07:45:00,5.93924,5.93976,5.93848,5.93976,59000000.0
2006-10-11 07:50:00,5.93965,5.93965,5.93846,5.9388,67000000.0
2006-10-11 07:55:00,5.93897,5.93897,5.93729,5.93779,62000000.0
2006-10-11 08:00:00,5.93792,5.93861,5.93725,5.9382,65000000.0
2006-10-11 08:05:00,5.93821,5.94046,5.93815,5.94046,73000000.0
2006-10-11 08:10:00,5.94036,5.94047,5.93875,5.93995,58000000.0
2006-10-11 08:15:00,5.93933,5.94008,5.93896,5.93953,59000000.0
2006-10-11 08:20:00,5.93947,5.94117,5.93927,5.94108,64000000.0
2006-10-11 08:25:00,5.94128,5.94183,5.94049,5.94082,56000000.0
2006-10-11 08:30:00,5.94119,5.9439,5.94048,5.9435,62000000.0
2006-10-11 08:35:00,5.94362,5.9438,5.94283,5.94283,56000000.0
2006-10-11 08:40:00,5.94278,5.94595,5.94248,5.94592,58000000.0
2006-10-11 08:45:00,5.94569,5.94573,5.94296,5.94455,76000000.0
2006-10-11 08:50:00,5.94459,5.94459,5.94299,5.94329,81000000.0
2006-10-11 08:55:00,5.94291,5.94441,5.94218,5.94274,70000000.0
2006-10-11 09:00:00,5.94215,5.94315,5.93955,5.93955,62000000.0
2006-10-11 09:05:00,5.93962,5.94199,5.93902,5.94195,66000000.0
2006-10-11 09:10:00,5.9418,5.94277,5.94006,5.94235,67000000.0
2006-10-11 09:15:00,5.94245,5.94354,5.94125,5.94162,72000000.0
2006-10-11 09:20:00,5.94206,5.94245,5.93908,5.93933,74000000.0
2006-10-11 09:25:00,5.93885,5.93885,5.9363,5.93697,68000000.0
2006-10-11 09:30:00,5.93694,5.93941,5.93689,5.93928,69000000.0
2006-10-11 09:35:00,5.93932,5.9396,5.9372,5.93879,85000000.0
2006-10-11 09:40:00,5.93868,5.93868,5.93618,5.93752,74000000.0
2006-10-11 09:45:00,5.93754,5.93897,5.93726,5.9388,76000000.0
2006-10-11 09:50:00,5.93839,5.93892,5.93764,5.93815,74000000.0
2006-10-11 09:55:00,5.93844,5.939,5.93792,5.93853,68000000.0
2006-10-11 10:00:00,5.93872,5.939,5.93782,5.93783,75000000.0
2006-10-11 10:05:00,5.93768,5.93833,5.93643,5.93725,50000000.0
2006-10-11 10:10:00,5.93688,5.93785,5.93625,5.93626,70000000.0
2006-10-11 10:15:00,5.93564,5.93564,5.93339,5.93458,74000000.0
2006-10-11 10:20:00,5.93386,5.93488,5.93238,5.93466,60000000.0
2006-10-11 10:25:00,5.93457,5.9367,5.93335,5.93627,60000000.0
2006-10-11 10:30:00,5.93587,5.93755,5.93453,5.93755,57000000.0
2006-10-11 10:35:00,5.93755,5.94012,5.93586,5.9391,72000000.0
2006-10-11 10:40:00,5.94012,5.94041,5.93733,5.93865,62000000.0
2006-10-11 10:45:00,5.93844,5.94143,5.93725,5.94143,55000000.0
2006-10-11 10:50:00,5.94127,5.94177,5.93799,5.93799,72000000.0
2006-10-11 10:55:00,5.93761,5.93955,5.93681,5.93861,49000000.0
2006-10-11 11:00:00,5.93679,5.94025,5.93679,5.93746,61000000.0
2006-10-11 11:05:00,5.93707,5.93983,5.93695,5.93814,71000000.0
2006-10-11 11:10:00,5.93792,5.93824,5.93615,5.93725,67000000.0
2006-10-11 11:15:00,5.93588,5.93792,5.93499,5.93655,63000000.0
2006-10-11 11:20:00,5.93675,5.93768,5.93589,5.93657,76000000.0
2006-10-11 11:25:00,5.93682,5.93836,5.93621,5.93748,64000000.0
2006-10-11 11:30:00,5.93766,5.93928,5.93705,5.93871,74000000.0
2006-10-11 11:35:00,5.93869,5.93907,5.93713,5.93834,60000000.0
2006-10-11 11:40:00,5.93849,5.93933,5.93721,5.93762,64000000.0
2006-10-11 11:45:00,5.93737,5.93826,5.93418,5.93486,62000000.0
2006-10-11 11:50:00,5.93608,5.93713,5.93446,5.93649,68000000.0
2006-10-11 11:55:00,5.93606,5.93765,5.93448,5.93489,52000000.0
2006-10-11 12:00:00,5.93485,5.93661,5.93447,5.93447,63000000.0
2006-10-11 12:05:00,5.93389,5.93555,5.93323,5.93475,61000000.0
2006-10-11 12:10:00,5.93475,5.93604,5.93419,5.93604,63000000.0
2006-10-11 12:15:00,5.93496,5.93548,5.93259,5.93275,56000000.0
2006-10-11 12:20:00,5.9324,5.9337,5.93128,5.93268,70000000.0
2006-10-11 12:25:00,5.93283,5.93456,5.93123,5.93456,57000000.0
2006-10-11 12:30:00,5.9347,5.93477,5.93275,5.93454,61000000.0
2006-10-11 12:35:00,5.93292,5.9353,5.93292,5.93471,64000000.0
2006-10-11 12:40:00,5.9345,5.93533,5.93319,5.93368,70000000.0
2006-10-11 12:45:00,5.93363,5.93544,5.93274,5.93526,65000000.0
2006-10-11 12:50:00,5.93537,5.93562,5.93248,5.93357,66000000.0
2006-10-11 12:55:00,5.93317,5.9357,5.93227,5.9357,62000000.0
2006-10-11 13:00:00,5.93579,5.93579,5.93355,5.93454,81000000.0
2006-10-11 13:05:00,5.93515,5.93878,5.93502,5.93628,77000000.0
2006-10-11 13:10:00,5.93654,5.93824,5.9357,5.9374,79000000.0
2006-10-11 13:15:00,5.93756,5.93756,5.93326,5.93411,63000000.0
2006-10-11 13:20:00,5.93468,5.93623,5.9335,5.93623,78000000.0
2006-10-11 13:25:00,5.93625,5.93625,5.93382,5.93526,62000000.0
2006-10-11 13:30:00,5.93392,5.93646,5.93391,5.93597,55000000.0
2006-10-11 13:35:00,5.935,5.93657,5.93363,5.93416,65000000.0
2006-10-11 13:40:00,5.93479,5.93601,5.93354,5.93471,55000000.0
2006-10-11 13:45:00,5.93418,5.93673,5.93415,5.93415,64000000.0
2006-10-11 13:50:00,5.93375,5.93534,5.93335,5.93358,58000000.0
2006-10-11 13:55:00,5.93429,5.93544,5.93345,5.93384,59000000.0
2006-10-11 14:00:00,5.93549,5.93691,5.93474,5.93691,72000000.0
2006-10-11 14:05:00,5.93729,5.93912,5.93478,5.93723,60000000.0
2006-10-11 14:10:00,5.93706,5.93895,5.93626,5.93895,56000000.0
2006-10-11 14:15:00,5.93921,5.93932,5.93687,5.93763,76000000.0
2006-10-11 14:20:00,5.93831,5.94009,5.93777,5.93891,52000000.0
2006-10-11 14:25:00,5.93812,5.94038,5.93727,5.93968,65000000.0
2006-10-11 14:30:00,5.93981,5.94025,5.93812,5.93812,60000000.0
2006-10-11 14:35:00,5.93939,5.94009,5.93625,5.93686,63000000.0
2006-10-11 14:40:00,5.93654,5.93743,5.93453,5.93627,77000000.0
2006-10-11 14:45:00,5.93505,5.937,5.93422,5.937,56000000.0
2006-10-11 14:50:00,5.93699,5.93745,5.93512,5.93628,60000000.0
2006-10-11 14:55:00,5.93506,5.93752,5.93506,5.93721,71000000.0
2006-10-11 15:00:00,5.93678,5.93775,5.93509,5.93745,76000000.0
2006-10-11 15:05:00,5.93772,5.93772,5.93413,5.93585,68000000.0
2006-10-11 15:10:00,5.93594,5.93682,5.93427,5.93682,61000000.0
2006-10-11 15:15:00,5.93672,5.93813,5.93578,5.93713,68000000.0
2006-10-11 15:20:00,5.93766,5.93865,5.9357,5.93842,59000000.0
2006-10-11 15:25:00,5.93881,5.93984,5.93672,5.93937,71000000.0
2006-10-11 15:30:00,5.94016,5.9402,5.93755,5.93766,68000000.0
2006-10-11 15:35:00,5.9389,5.94083,5.93784,5.94024,52000000.0
2006-10-11 15:40:00,5.94018,5.94048,5.93731,5.93799,62000000.0
2006-10-11 15:45:00,5.93881,5.93908,5.93515,5.93692,81000000.0
2006-10-11 15:50:00,5.93725,5.93754,5.93463,5.93633,75000000.0
2006-10-11 15:55:00,5.935,5.93738,5.93476,5.93531,74000000.0
2006-10-11 16:00:00,5.93578,5.938,5.93489,5.93684,61000000.0
2006-10-11 16:05:00,5.93526,5.93673,5.93339,5.93624,70000000.0
2006-10-11 16:10:00,5.93553,5.93682,5.93469,5.93633,64000000.0
2006-10-11 16:15:00,5.93542,5.93659,5.9337,5.93382,66000000.0
2006-10-11 16:20:00,5.93389,5.93554,5.93287,5.93309,65000000.0
2006-10-11 16:25:00,5.93363,5.93572,5.93352,5.93524,51000000.0
2006-10-11 16:30:00,5.9357,5.93613,5.93415,5.93512,53000000.0
2006-10-11 16:35:00,5.93494,5.93633,5.93474,5.93553,78000000.0
2006-10-11 16:40:00,5.93526,5.93617,5.93326,5.9354,86000000.0
2006-10-11 16:45:00,5.93546,5.93563,5.93211,5.93353,59000000.0
2006-10-11 16:50:00,5.93313,5.93343,5.93108,5.9329,66000000.0
2006-10-11 16:55:00,5.93289,5.93604,5.93218,5.93574,52000000.0
2006-10-11 17:00:00,5.9353,5.93775,5.93408,5.93701,62000000.0
2006-10-11 17:05:00,5.93641,5.94051,5.93641,5.93944,73000000.0
2006-10-11 17:10:00,5.93952,5.93958,5.93675,5.93784,57000000.0
2006-10-11 17:15:00,5.93644,5.93692,5.93327,5.93446,71000000.0
2006-10-11 17:20:00,5.93462,5.93599,5.9332,5.93501,55000000.0
2006-10-11 17:25:00,5.93529,5.93672,5.93473,5.93649,62000000.0
2006-10-11 17:30:00,5.93643,5.93658,5.93331,5.9349,63000000.0
2006-10-11 17:35:00,5.93502,5.93502,5.93264,5.93454,64000000.0
2006-10-11 17:40:00,5.9323,5.93449,5.93208,5.93242,76000000.0
2006-10-11 17:45:00,5.93421,5.93427,5.93102,5.93326,60000000.0
2006-10-11 17:50:00,5.93261,5.93441,5.93088,5.93441,86000000.0
2006-10-11 17:55:00,5.93422,5.93659,5.93317,5.93489,66000000.0
2006-10-11 18:00:00,5.93595,5.93648,5.93315,5.93487,72000000.0
2006-10-11 18:05:00,5.93415,5.93464,5.93163,5.93448,73000000.0
2006-10-11 18:10:00,5.93437,5.93449,5.93169,5.93305,58000000.0
2006-10-11 18:15:00,5.93304,5.93344,5.93184,5.93334,61000000.0
2006-10-11 18:20:00,5.93337,5.93392,5.93166,5.93257,63000000.0
2006-10-11 18:25:00,5.93257,5.93278,5.93102,5.93221,67000000.0
2006-10-11 18:30:00,5.9332,5.9332,5.93084,5.93135,65000000.0
2006-10-11 18:35:00,5.93115,5.93283,5.93101,5.93101,76000000.0
2006-10-11 18:40:00,5.93126,5.93465,5.93126,5.93361,67000000.0
2006-10-11 18:45:00,5.93414,5.93469,5.93212,5.93345,66000000.0
2006-10-11 18:50:00,5.93239,5.93401,5.93218,5.9333,63000000.0
2006-10-11 18:55:00,5.93367,5.93481,5.93243,5.93272,71000000.0
2006-10-11 19:00:00,5.93385,5.9344,5.93202,5.93331,70000000.0
2006-10-11 19:05:00,5.93368,5.93538,5.93185,5.93393,76000000.0
2006-10-11 19:10:00,5.93428,5.93428,5.93191,5.93325,68000000.0
2006-10-11 19:15:00,5.93318,5.93388,5.93151,5.93309,61000000.0
2006-10-11 19:20:00,5.93298,5.9333,5.9313,5.93143,72000000.0
2006-10-11 19:25:00,5.93178,5.93386,5.93158,5.93323,62000000.0
2006-10-11 19:30:00,5.93359,5.93606,5.93262,5.93473,66000000.0
2006-10-11 19:35:00,5.93502,5.93531,5.9334,5.9353,63000000.0
2006-10-11 19:40:00,5.93465,5.93505,5.93304,5.93344,70000000.0
2006-10-11 19:45:00,5.93344,5.935,5.93296,5.93339,70000000.0
2006-10-11 19:50:00,5.93453,5.93483,5.9329,5.93431,71000000.0
2006-10-11 19:55:00,5.93434,5.93508,5.93304,5.93304,68000000.0
2006-10-11 20:00:00,5.9338,5.94482,5.93379,5.94444,67000000.0
2006-10-11 20:05:00,5.94561,5.946,5.94182,5.94357,65000000.0
2006-10-11 20:10:00,5.94378,5.94378,5.94139,5.94196,66000000.0
2006-10-11 20:15:00,5.9419,5.94866,5.9419,5.94805,64000000.0
2006-10-11 20:20:00,5.94769,5.95326,5.94769,5.95199,65000000.0
2006-10-11 20:25:00,5.95245,5.95361,5.95101,5.95289,63000000.0
2006-10-11 20:30:00,5.95225,5.95712,5.95225,5.95507,59000000.0
2006-10-11 20:35:00,5.9542,5.95684,5.9534,5.95392,70000000.0
2006-10-11 20:40:00,5.95331,5.95608,5.95331,5.95485,89000000.0
2006-10-11 20:45:00,5.95452,5.95531,5.9515,5.95247,67000000.0
2006-10-11 20:50:00,5.95165,5.95194,5.94314,5.94871,62000000.0
2006-10-11 20:55:00,5.9499,5.95074,5.94814,5.94959,65000000.0
2006-10-11 21:00:00,5.95005,5.95107,5.94776,5.9486,72000000.0
2006-10-11 21:05:00,5.94848,5.94897,5.94596,5.94729,66000000.0
2006-10-11 21:10:00,5.94705,5.94922,5.94602,5.94922,62000000.0
2006-10-11 21:15:00,5.94875,5.95002,5.94753,5.94792,68000000.0
2006-10-11 21:20:00,5.94783,5.95057,5.94783,5.94921,52000000.0
2006-10-11 21:25:00,5.94791,5.94888,5.94643,5.9471,58000000.0
2006-10-11 21:30:00,5.94689,5.94695,5.94312,5.9459,59000000.0
2006-10-11 21:35:00,5.94565,5.94714,5.94377,5.94577,88000000.0
2006-10-11 21:40:00,5.94675,5.9488,5.94523,5.94721,65000000.0
2006-10-11 21:45:00,5.94787,5.94886,5.94638,5.94779,62000000.0
2006-10-11 21:50:00,5.94828,5.94975,5.94702,5.94822,62000000.0
2006-10-11 21:55:00,5.9482,5.94894,5.94674,5.94733,72000000.0
2006-10-11 22:00:00,5.94713,5.94884,5.94628,5.94829,79000000.0
2006-10-11 22:05:00,5.94972,5.9513,5.94829,5.95014,67000000.0
2006-10-11 22:10:00,5.95009,5.95173,5.94981,5.95026,64000000.0
2006-10-11 22:15:00,5.95122,5.9531,5.94957,5.95179,69000000.0
2006-10-11 22:20:00,5.95159,5.95209,5.9496,5.95049,69000000.0
2006-10-11 22:25:00,5.95064,5.95106,5.94909,5.94993,63000000.0
2006-10-11 22:30:00,5.9499,5.95173,5.94974,5.95026,60000000.0
2006-10-11 22:35:00,5.95078,5.95102,5.94805,5.94816,56000000.0
2006-10-11 22:40:00,5.94854,5.94999,5.94772,5.94946,63000000.0
2006-10-11 22:45:00,5.94939,5.95073,5.94822,5.94894,68000000.0
2006-10-11 22:50:00,5.94856,5.95138,5.94816,5.94966,70000000.0
2006-10-11 22:55:00,5.95133,5.95246,5.94993,5.95021,64000000.0
2006-10-11 23:00:00,5.95177,5.95177,5.94871,5.95154,68000000.0
2006-10-11 23:05:00,5.95122,5.95207,5.94814,5.94912,60000000.0
2006-10-11 23:10:00,5.94847,5.95068,5.94743,5.94746,66000000.0
2006-10-11 23:15:00,5.94832,5.95026,5.94769,5.94895,65000000.0
2006-10-11 23:20:00,5.94896,5.95024,5.94798,5.94962,66000000.0
2006-10-11 23:25:00,5.95001,5.95046,5.94804,5.94981,64000000.0
2006-10-11 23:30:00,5.94976,5.95091,5.94859,5.94881,72000000.0
2006-10-11 23:35:00,5.94866,5.94979,5.94797,5.94852,62000000.0
2006-10-11 23:40:00,5.94874,5.94976,5.94792,5.9497,80000000.0
2006-10-11 23:45:00,5.94898,5.95006,5.94799,5.94911,76000000.0
2006-10-11 23:50:00,5.94921,5.94992,5.94753,5.94847,67000000.0
2006-10-11 23:55:00,5.94754,5.94813,5.9453,5.94598,76000000.0
2006-10-12 00:00:00,5.94612,5.94737,5.9448,5.9454,70000000.0
2006-10-12 00:05:00,5.94566,5.94866,5.94566,5.948,62000000.0
2006-10-12 00:10:00,5.94803,5.94924,5.94694,5.94783,63000000.0
2006-10-12 00:15:00,5.9475,5.94927,5.94716,5.9476,65000000.0
2006-10-12 00:20:00,5.94738,5.94898,5.94737,5.94786,60000000.0
2006-10-12 00:25:00,5.94765,5.9499,5.94751,5.94817,66000000.0
2006-10-12 00:30:00,5.94814,5.95032,5.94603,5.9475,64000000.0
2006-10-12 00:35:00,5.94629,5.94836,5.94627,5.9475,80000000.0
2006-10-12 00:40:00,5.94778,5.94884,5.94621,5.94756,61000000.0
2006-10-12 00:45:00,5.94789,5.94798,5.94579,5.94718,63000000.0
2006-10-12 00:50:00,5.94818,5.94818,5.94567,5.94567,60000000.0
2006-10-12 00:55:00,5.94573,5.94853,5.94562,5.94657,66000000.0
2006-10-12 01:00:00,5.94657,5.94829,5.94612,5.94692,63000000.0
2006-10-12 01:05:00,5.94731,5.94858,5.94557,5.94557,70000000.0
2006-10-12 01:10:00,5.9459,5.94857,5.9459,5.94651,55000000.0
2006-10-12 01:15:00,5.94686,5.94866,5.94568,5.94789,63000000.0
2006-10-12 01:20:00,5.94705,5.9488,5.94689,5.94778,59000000.0
2006-10-12 01:25:00,5.94775,5.94883,5.9468,5.94746,70000000.0
2006-10-12 01:30:00,5.94731,5.94883,5.9466,5.94681,68000000.0
2006-10-12 01:35:00,5.94655,5.94832,5.94637,5.9473,71000000.0
2006-10-12 01:40:00,5.94726,5.94814,5.94531,5.94616,72000000.0
2006-10-12 01:45:00,5.94737,5.9479,5.94632,5.94725,68000000.0
2006-10-12 01:50:00,5.94762,5.94832,5.94711,5.94758,67000000.0
2006-10-12 01:55:00,5.94742,5.94885,5.9466,5.94705,61000000.0
2006-10-12 02:00:00,5.94664,5.94764,5.94482,5.94545,69000000.0
2006-10-12 02:05:00,5.94541,5.9471,5.94516,5.94586,73000000.0
2006-10-12 02:10:00,5.94559,5.94686,5.9453,5.94576,74000000.0
2006-10-12 02:15:00,5.94598,5.94763,5.9454,5.94557,70000000.0
2006-10-12 02:20:00,5.94585,5.94638,5.94423,5.94424,74000000.0
2006-10-12 02:25:00,5.94454,5.94623,5.94421,5.94501,59000000.0
2006-10-12 02:30:00,5.94513,5.948,5.94503,5.94755,64000000.0
2006-10-12 02:35:00,5.94643,5.9485,5.94589,5.94641,71000000.0
2006-10-12 02:40:00,5.94621,5.94859,5.94583,5.94765,69000000.0
2006-10-12 02:45:00,5.94651,5.94786,5.94577,5.94633,69000000.0
2006-10-12 02:50:00,5.94622,5.94791,5.94598,5.94747,66000000.0
2006-10-12 02:55:00,5.94838,5.94942,5.94677,5.94844,65000000.0
2006-10-12 03:00:00,5.94796,5.94984,5.94794,5.94903,67000000.0
2006-10-12 03:05:00,5.9487,5.94943,5.94672,5.94802,68000000.0
2006-10-12 03:10:00,5.94793,5.94932,5.9473,5.94782,80000000.0
2006-10-12 03:15:00,5.94795,5.94921,5.94704,5.94797,50000000.0
2006-10-12 03:20:00,5.94813,5.94927,5.94687,5.94758,62000000.0
2006-10-12 03:25:00,5.94716,5.94917,5.94693,5.94843,71000000.0
2006-10-12 03:30:00,5.94811,5.9486,5.94597,5.94679,68000000.0
2006-10-12 03:35:00,5.94677,5.94836,5.94616,5.9466,60000000.0
2006-10-12 03:40:00,5.94685,5.94868,5.94624,5.94817,82000000.0
2006-10-12 03:45:00,5.94681,5.94769,5.94503,5.94644,53000000.0
2006-10-12 03:50:00,5.94521,5.94671,5.94418,5.94431,74000000.0
2006-10-12 03:55:00,5.9444,5.94571,5.94281,5.94289,63000000.0
2006-10-12 04:00:00,5.94424,5.94517,5.94239,5.9442,70000000.0
2006-10-12 04:05:00,5.94402,5.94472,5.94295,5.94418,66000000.0
2006-10-12 04:10:00,5.94398,5.94526,5.94347,5.94473,77000000.0
2006-10-12 04:15:00,5.94519,5.94534,5.94273,5.94291,57000000.0
2006-10-12 04:20:00,5.94357,5.94536,5.94254,5.94324,62000000.0
2006-10-12 04:25:00,5.94318,5.94395,5.94228,5.94336,53000000.0
2006-10-12 04:30:00,5.94327,5.94423,5.94195,5.94195,66000000.0
2006-10-12 04:35:00,5.94189,5.94324,5.94166,5.94251,64000000.0
2006-10-12 04:40:00,5.94271,5.94368,5.94146,5.94249,54000000.0
2006-10-12 04:45:00,5.94249,5.9436,5.94178,5.94266,63000000.0
2006-10-12 04:50:00,5.94217,5.94344,5.94084,5.94099,71000000.0
2006-10-12 04:55:00,5.94075,5.94387,5.94075,5.94167,65000000.0
2006-10-12 05:00:00,5.94146,5.94331,5.94091,5.94128,62000000.0
2006-10-12 05:05:00,5.94159,5.94282,5.93974,5.94093,72000000.0
2006-10-12 05:10:00,5.93968,5.9427,5.93909,5.94183,59000000.0
2006-10-12 05:15:00,5.94131,5.94223,5.94036,5.94144,67000000.0
2006-10-12 05:20:00,5.94082,5.9433,5.94035,5.94195,79000000.0
2006-10-12 05:25:00,5.94289,5.94448,5.94196,5.94285,66000000.0
2006-10-12 05:30:00,5.94296,5.94376,5.94152,5.94189,76000000.0
2006-10-12 05:35:00,5.94189,5.94281,5.94044,5.94115,78000000.0
2006-10-12 05:40:00,5.94132,5.94198,5.9403,5.94051,61000000.0
2006-10-12 05:45:00,5.94058,5.94174,5.93964,5.93964,77000000.0
2006-10-12 05:50:00,5.93976,5.94171,5.93976,5.94025,62000000.0
2006-10-12 05:55:00,5.94078,5.94221,5.9405,5.94221,70000000.0
2006-10-12 06:00:00,5.94181,5.94232,5.94033,5.94057,77000000.0
2006-10-12 06:05:00,5.94074,5.94267,5.94067,5.94104,81000000.0
2006-10-12 06:10:00,5.94103,5.94215,5.9408,5.94173,73000000.0
2006-10-12 06:15:00,5.94141,5.943,5.94047,5.94282,69000000.0
2006-10-12 06:20:00,5.94331,5.94376,5.94153,5.94254,68000000.0
2006-10-12 06:25:00,5.94259,5.94363,5.94176,5.94199,71000000.0
2006-10-12 06:30:00,5.94257,5.94349,5.94094,5.94158,58000000.0
2006-10-12 06:35:00,5.94207,5.9425,5.94051,5.94103,72000000.0
2006-10-12 06:40:00,5.94152,5.94238,5.94024,5.9416,71000000.0
2006-10-12 06:45:00,5.94114,5.94226,5.9409,5.94152,69000000.0
2006-10-12 06:50:00,5.94203,5.94231,5.94019,5.94183,56000000.0
2006-10-12 06:55:00,5.94088,5.94196,5.94062,5.94082,64000000.0
2006-10-12 07:00:00,5.94114,5.943,5.94091,5.94211,58000000.0
2006-10-12 07:05:00,5.94291,5.94309,5.94131,5.94211,59000000.0
2006-10-12 07:10:00,5.94277,5.94353,5.94105,5.94291,82000000.0
2006-10-12 07:15:00,5.94309,5.94309,5.94001,5.94168,80000000.0
2006-10-12 07:20:00,5.9418,5.94209,5.94014,5.9419,76000000.0
2006-10-12 07:25:00,5.94183,5.9426,5.94037,5.9419,78000000.0
2006-10-12 07:30:00,5.94153,5.94221,5.94042,5.94165,61000000.0
2006-10-12 07:35:00,5.942,5.94281,5.93932,5.94002,63000000.0
2006-10-12 07:40:00,5.94052,5.94199,5.93896,5.94028,55000000.0
2006-10-12 07:45:00,5.9406,5.94197,5.93887,5.94136,59000000.0
2006-10-12 07:50:00,5.94113,5.94371,5.93921,5.94097,67000000.0
2006-10-12 07:55:00,5.94091,5.94156,5.93951,5.9414,62000000.0
2006-10-12 08:00:00,5.9407,5.9427,5.94026,5.94268,65000000.0
2006-10-12 08:05:00,5.94251,5.94325,5.94126,5.94283,73000000.0
2006-10-12 08:10:00,5.94202,5.94493,5.94118,5.94379,58000000.0
2006-10-12 08:15:00,5.94394,5.94565,5.9421,5.94282,59000000.0
2006-10-12 08:20:00,5.94294,5.94391,5.94036,5.94367,64000000.0
2006-10-12 08:25:00,5.94342,5.94378,5.94106,5.94267,56000000.0
2006-10-12 08:30:00,5.94272,5.94288,5.93882,5.94222,62000000.0
2006-10-12 08:35:00,5.94306,5.94306,5.93868,5.94053,56000000.0
2006-10-12 08:40:00,5.94005,5.94128,5.93852,5.9406,58000000.0
2006-10-12 08:45:00,5.94009,5.94064,5.93854,5.93984,76000000.0
2006-10-12 08:50:00,5.94087,5.94326,5.93947,5.93997,81000000.0
2006-10-12 08:55:00,5.94134,5.9429,5.93999,5.94134,70000000.0
2006-10-12 09:00:00,5.94178,5.94331,5.93715,5.93715,62000000.0
2006-10-12 09:05:00,5.93669,5.93693,5.93232,5.93383,66000000.0
2006-10-12 09:10:00,5.93354,5.93365,5.92941,5.93096,67000000.0
2006-10-12 09:15:00,5.93161,5.93365,5.93076,5.93176,72000000.0
2006-10-12 09:20:00,5.93212,5.93359,5.92968,5.93239,74000000.0
2006-10-12 09:25:00,5.9317,5.93411,5.93071,5.93327,68000000.0
2006-10-12 09:30:00,5.93365,5.93448,5.93123,5.93304,69000000.0
2006-10-12 09:35:00,5.93197,5.93245,5.92787,5.93041,85000000.0
2006-10-12 09:40:00,5.92908,5.93211,5.92908,5.93147,74000000.0
2006-10-12 09:45:00,5.93201,5.93252,5.92923,5.93163,76000000.0
2006-10-12 09:50:00,5.931,5.93133,5.92932,5.93063,74000000.0
2006-10-12 09:55:00,5.93071,5.93191,5.92856,5.93112,68000000.0
2006-10-12 10:00:00,5.93159,5.93175,5.92901,5.93125,75000000.0
2006-10-12 10:05:00,5.93143,5.93316,5.93003,5.93239,50000000.0
2006-10-12 10:10:00,5.93299,5.93328,5.93041,5.93114,70000000.0
2006-10-12 10:15:00,5.93104,5.93402,5.93104,5.93295,74000000.0
2006-10-12 10:20:00,5.93205,5.9376,5.93187,5.93693,60000000.0
2006-10-12 10:25:00,5.93589,5.93689,5.93464,5.93464,60000000.0
2006-10-12 10:30:00,5.93552,5.93577,5.93289,5.93365,57000000.0
2006-10-12 10:35:00,5.9334,5.93514,5.93114,5.93184,72000000.0
2006-10-12 10:40:00,5.93171,5.9325,5.93021,5.93196,62000000.0
2006-10-12 10:45:00,5.93203,5.9354,5.93087,5.93116,55000000.0
2006-10-12 10:50:00,5.93099,5.93275,5.93043,5.93102,72000000.0
2006-10-12 10:55:00,5.93128,5.93183,5.92958,5.93081,49000000.0
2006-10-12 11:00:00,5.93031,5.93339,5.93013,5.9322,61000000.0
2006-10-12 11:05:00,5.9332,5.93343,5.93136,5.93297,71000000.0
2006-10-12 11:10:00,5.93252,5.93523,5.93163,5.93376,67000000.0
2006-10-12 11:15:00,5.93444,5.93699,5.93371,5.93411,63000000.0
2006-10-12 11:20:00,5.93347,5.93682,5.93287,5.93576,76000000.0
2006-10-12 11:25:00,5.93536,5.93841,5.93536,5.93807,64000000.0
2006-10-12 11:30:00,5.93803,5.93833,5.93607,5.93739,74000000.0
2006-10-12 11:35:00,5.93862,5.93905,5.93663,5.93668,60000000.0
2006-10-12 11:40:00,5.93669,5.9381,5.93601,5.93793,64000000.0
2006-10-12 11:45:00,5.93784,5.93999,5.93667,5.93852,62000000.0
2006-10-12 11:50:00,5.93785,5.9385,5.93533,5.93553,68000000.0
2006-10-12 11:55:00,5.93572,5.93738,5.93481,5.93554,52000000.0
2006-10-12 12:00:00,5.93411,5.93655,5.93381,5.93497,63000000.0
2006-10-12 12:05:00,5.93525,5.93667,5.93499,5.93577,61000000.0
2006-10-12 12:10:00,5.93534,5.93678,5.93407,5.93621,63000000.0
2006-10-12 12:15:00,5.93632,5.93761,5.93558,5.93643,56000000.0
2006-10-12 12:20:00,5.93573,5.93695,5.93415,5.93695,70000000.0
2006-10-12 12:25:00,5.93613,5.93693,5.93433,5.93692,57000000.0
2006-10-12 12:30:00,5.93697,5.94043,5.93438,5.93892,61000000.0
2006-10-12 12:35:00,5.9412,5.94135,5.93894,5.94021,64000000.0
2006-10-12 12:40:00,5.9406,5.942,5.93947,5.94113,70000000.0
2006-10-12 12:45:00,5.93943,5.94234,5.93943,5.94025,65000000.0
2006-10-12 12:50:00,5.94073,5.94164,5.93961,5.94092,66000000.0
2006-10-12 12:55:00,5.94142,5.94164,5.93972,5.94157,62000000.0
2006-10-12 13:00:00,5.94135,5.94138,5.93687,5.93813,81000000.0
2006-10-12 13:05:00,5.9378,5.93896,5.93654,5.93869,77000000.0
2006-10-12 13:10:00,5.93806,5.93862,5.93631,5.93789,79000000.0
2006-10-12 13:15:00,5.93781,5.93837,5.9361,5.93681,63000000.0
2006-10-12 13:20:00,5.93714,5.93824,5.93576,5.93671,78000000.0
2006-10-12 13:25:00,5.93642,5.94077,5.93594,5.94077,62000000.0
2006-10-12 13:30:00,5.94164,5.94718,5.94132,5.94497,55000000.0
2006-10-12 13:35:00,5.9458,5.9494,5.94486,5.94682,65000000.0
2006-10-12 13:40:00,5.94654,5.94895,5.94515,5.94633,55000000.0
2006-10-12 13:45:00,5.94582,5.94667,5.94388,5.94518,64000000.0
2006-10-12 13:50:00,5.94557,5.94608,5.9438,5.94394,58000000.0
2006-10-12 13:55:00,5.94449,5.94544,5.94285,5.94445,59000000.0
2006-10-12 14:00:00,5.94482,5.94494,5.94258,5.94346,72000000.0
2006-10-12 14:05:00,5.9437,5.94382,5.94158,5.94158,60000000.0
2006-10-12 14:10:00,5.94154,5.94388,5.9413,5.94388,56000000.0
2006-10-12 14:15:00,5.94301,5.94424,5.94209,5.94252,76000000.0
2006-10-12 14:20:00,5.94365,5.94587,5.94271,5.94437,52000000.0
2006-10-12 14:25:00,5.94531,5.94531,5.94258,5.94359,65000000.0
2006-10-12 14:30:00,5.94401,5.94401,5.93452,5.93808,60000000.0
2006-10-12 14:35:00,5.93711,5.93988,5.93602,5.93655,63000000.0
2006-10-12 14:40:00,5.93727,5.93888,5.93417,5.93852,77000000.0
2006-10-12 14:45:00,5.93857,5.93966,5.93607,5.93966,56000000.0
2006-10-12 14:50:00,5.94033,5.94232,5.93924,5.94088,60000000.0
2006-10-12 14:55:00,5.94029,5.94645,5.93912,5.94582,71000000.0
2006-10-12 15:00:00,5.94551,5.94786,5.94273,5.94786,76000000.0
2006-10-12 15:05:00,5.94802,5.94946,5.94552,5.94648,68000000.0
2006-10-12 15:10:00,5.9468,5.9468,5.94181,5.94252,61000000.0
2006-10-12 15:15:00,5.94269,5.94508,5.94126,5.94373,68000000.0
2006-10-12 15:20:00,5.94428,5.94429,5.94221,5.94275,59000000.0
2006-10-12 15:25:00,5.94393,5.9441,5.94077,5.94203,71000000.0
2006-10-12 15:30:00,5.94208,5.94388,5.93972,5.94271,68000000.0
2006-10-12 15:35:00,5.9428,5.94343,5.93974,5.94122,52000000.0
2006-10-12 15:40:00,5.94189,5.94189,5.93848,5.93887,62000000.0
2006-10-12 15:45:00,5.93894,5.94085,5.9375,5.94043,81000000.0
2006-10-12 15:50:00,5.94018,5.94062,5.93746,5.93892,75000000.0
2006-10-12 15:55:00,5.93903,5.93948,5.93711,5.93849,74000000.0
2006-10-12 16:00:00,5.93856,5.93872,5.9354,5.93616,61000000.0
2006-10-12 16:05:00,5.9371,5.93948,5.93552,5.93892,70000000.0
2006-10-12 16:10:00,5.93914,5.93952,5.93685,5.93915,64000000.0
2006-10-12 16:15:00,5.93856,5.93894,5.936,5.93723,66000000.0
2006-10-12 16:20:00,5.93661,5.93882,5.93576,5.93811,65000000.0
2006-10-12 16:25:00,5.93728,5.93947,5.9356,5.9356,51000000.0
2006-10-12 16:30:00,5.93637,5.93892,5.93637,5.93841,53000000.0
2006-10-12 16:35:00,5.93805,5.93933,5.93684,5.93775,78000000.0
2006-10-12 16:40:00,5.93724,5.94296,5.93724,5.94162,86000000.0
2006-10-12 16:45:00,5.94165,5.94238,5.93966,5.94055,59000000.0
2006-10-12 16:50:00,5.94048,5.94176,5.93898,5.94176,66000000.0
2006-10-12 16:55:00,5.94123,5.9427,5.94025,5.94126,52000000.0
2006-10-12 17:00:00,5.94002,5.94117,5.93855,5.94084,62000000.0
2006-10-12 17:05:00,5.94052,5.94101,5.93814,5.93884,73000000.0
2006-10-12 17:10:00,5.93835,5.93987,5.93686,5.93945,57000000.0
2006-10-12 17:15:00,5.93915,5.94017,5.93785,5.93928,71000000.0
2006-10-12 17:20:00,5.93971,5.93989,5.93773,5.93773,55000000.0
2006-10-12 17:25:00,5.93783,5.941,5.9377,5.941,62000000.0
2006-10-12 17:30:00,5.94049,5.94228,5.93887,5.94196,63000000.0
2006-10-12 17:35:00,5.94061,5.94163,5.9393,5.94023,64000000.0
2006-10-12 17:40:00,5.94055,5.94055,5.93794,5.93957,76000000.0
2006-10-12 17:45:00,5.9391,5.94123,5.93822,5.94122,60000000.0
2006-10-12 17:50:00,5.94047,5.94107,5.93898,5.93994,86000000.0
2006-10-12 17:55:00,5.94003,5.94081,5.93882,5.93999,66000000.0
2006-10-12 18:00:00,5.94039,5.94149,5.93918,5.93933,72000000.0
2006-10-12 18:05:00,5.93958,5.94103,5.93873,5.93873,73000000.0
2006-10-12 18:10:00,5.93992,5.93997,5.93778,5.93948,58000000.0
2006-10-12 18:15:00,5.93956,5.9396,5.93734,5.93891,61000000.0
2006-10-12 18:20:00,5.93876,5.93915,5.93752,5.93798,63000000.0
2006-10-12 18:25:00,5.93881,5.93946,5.93779,5.93813,67000000.0
2006-10-12 18:30:00,5.93806,5.93907,5.93732,5.93732,65000000.0
2006-10-12 18:35:00,5.93758,5.93895,5.93734,5.93734,76000000.0
2006-10-12 18:40:00,5.93746,5.93854,5.93699,5.93778,67000000.0
2006-10-12 18:45:00,5.93764,5.93861,5.93681,5.93681,66000000.0
2006-10-12 18:50:00,5.93712,5.93906,5.93638,5.93878,63000000.0
2006-10-12 18:55:00,5.93888,5.93903,5.93635,5.93743,71000000.0
2006-10-12 19:00:00,5.93759,5.93849,5.9359,5.93639,70000000.0
2006-10-12 19:05:00,5.93696,5.93847,5.93696,5.93819,76000000.0
2006-10-12 19:10:00,5.93845,5.93872,5.93663,5.9374,68000000.0
2006-10-12 19:15:00,5.93699,5.93844,5.93682,5.93722,61000000.0
2006-10-12 19:20:00,5.9371,5.93839,5.93607,5.93724,72000000.0
2006-10-12 19:25:00,5.93594,5.93775,5.93594,5.93696,62000000.0
2006-10-12 19:30:00,5.93723,5.93759,5.93516,5.93651,66000000.0
2006-10-12 19:35:00,5.93644,5.93681,5.93181,5.93227,63000000.0
2006-10-12 19:40:00,5.93354,5.93481,5.93204,5.93381,70000000.0
2006-10-12 19:45:00,5.93343,5.9355,5.93251,5.93251,70000000.0
2006-10-12 19:50:00,5.93297,5.93501,5.93297,5.9336,71000000.0
2006-10-12 19:55:00,5.93332,5.93508,5.93314,5.93402,68000000.0
2006-10-12 20:00:00,5.93421,5.93663,5.93281,5.93521,67000000.0
2006-10-12 20:05:00,5.93549,5.93659,5.93448,5.93594,65000000.0
2006-10-12 20:10:00,5.93585,5.93779,5.93496,5.93694,66000000.0
2006-10-12 20:15:00,5.93721,5.93765,5.93466,5.93509,64000000.0
2006-10-12 20:20:00,5.93523,5.93711,5.93523,5.9363,65000000.0
2006-10-12 20:25:00,5.93673,5.93734,5.93322,5.93394,63000000.0
2006-10-12 20:30:00,5.93323,5.93517,5.933,5.93486,59000000.0
2006-10-12 20:35:00,5.93394,5.93466,5.93201,5.93381,70000000.0
2006-10-12 20:40:00,5.93406,5.93457,5.93261,5.93406,89000000.0
2006-10-12 20:45:00,5.93398,5.93569,5.9328,5.93567,67000000.0
2006-10-12 20:50:00,5.93568,5.936,5.93314,5.93367,62000000.0
2006-10-12 20:55:00,5.93382,5.93499,5.93338,5.93437,65000000.0
2006-10-12 21:00:00,5.93363,5.93437,5.93206,5.93301,72000000.0
2006-10-12 21:05:00,5.93273,5.93279,5.93065,5.93147,66000000.0
2006-10-12 21:10:00,5.93196,5.93258,5.93073,5.93137,62000000.0
2006-10-12 21:15:00,5.93088,5.93246,5.93064,5.93121,68000000.0
2006-10-12 21:20:00,5.93085,5.93226,5.93065,5.93223,52000000.0
2006-10-12 21:25:00,5.93143,5.93236,5.93073,5.93145,58000000.0
2006-10-12 21:30:00,5.9313,5.93292,5.93054,5.93121,59000000.0
2006-10-12 21:35:00,5.9311,5.93279,5.93103,5.93188,88000000.0
2006-10-12 21:40:00,5.93159,5.93302,5.93108,5.93145,65000000.0
2006-10-12 21:45:00,5.93113,5.93355,5.93113,5.93238,62000000.0
2006-10-12 21:50:00,5.93208,5.9336,5.93166,5.933,62000000.0
2006-10-12 21:55:00,5.93294,5.93395,5.93151,5.93175,72000000.0
2006-10-12 22:00:00,5.93157,5.93266,5.92978,5.93027,79000000.0
2006-10-12 22:05:00,5.93004,5.93198,5.92973,5.93198,67000000.0
2006-10-12 22:10:00,5.93151,5.93198,5.93043,5.93109,64000000.0
2006-10-12 22:15:00,5.93082,5.93182,5.93046,5.93156,69000000.0
2006-10-12 22:20:00,5.93159,5.93171,5.92911,5.92978,69000000.0
2006-10-12 22:25:00,5.92922,5.93034,5.92785,5.92871,63000000.0
2006-10-12 22:30:00,5.92839,5.93,5.9278,5.92938,60000000.0
2006-10-12 22:35:00,5.92941,5.92989,5.92862,5.92933,56000000.0
2006-10-12 22:40:00,5.92954,5.93258,5.92785,5.92813,63000000.0
2006-10-12 22:45:00,5.92809,5.92995,5.92809,5.9289,68000000.0
2006-10-12 22:50:00,5.92896,5.93069,5.92857,5.93036,70000000.0
2006-10-12 22:55:00,5.93046,5.93179,5.92935,5.9303,64000000.0
2006-10-12 23:00:00,5.9306,5.93087,5.92893,5.92937,68000000.0
2006-10-12 23:05:00,5.92909,5.93062,5.92909,5.9291,60000000.0
2006-10-12 23:10:00,5.92864,5.93054,5.92864,5.92984,66000000.0
2006-10-12 23:15:00,5.92965,5.93045,5.92878,5.92918,65000000.0
2006-10-12 23:20:00,5.92889,5.93033,5.92845,5.93033,66000000.0
2006-10-12 23:25:00,5.93062,5.93086,5.9293,5.92958,64000000.0
2006-10-12 23:30:00,5.92928,5.93137,5.92905,5.93003,72000000.0
2006-10-12 23:35:00,5.93029,5.93184,5.92986,5.93083,62000000.0
2006-10-12 23:40:00,5.93058,5.93211,5.93035,5.93113,80000000.0
2006-10-12 23:45:00,5.93105,5.93244,5.93007,5.93178,76000000.0
2006-10-12 23:50:00,5.93142,5.93255,5.92863,5.92894,67000000.0
2006-10-12 23:55:00,5.92847,5.93038,5.92801,5.92858,76000000.0
2006-10-13 00:00:00,5.92842,5.929,5.92576,5.92615,70000000.0
2006-10-13 00:05:00,5.92608,5.92711,5.92505,5.92696,62000000.0
2006-10-13 00:10:00,5.92641,5.9287,5.92576,5.92747,63000000.0
2006-10-13 00:15:00,5.92806,5.93005,5.92777,5.928,65000000.0
2006-10-13 00:20:00,5.92827,5.93041,5.92789,5.928,60000000.0
2006-10-13 00:25:00,5.92812,5.92958,5.92788,5.92804,66000000.0
2006-10-13 00:30:00,5.92795,5.92961,5.92763,5.92797,64000000.0
2006-10-13 00:35:00,5.92757,5.93019,5.92727,5.92946,80000000.0
2006-10-13 00:40:00,5.92948,5.9309,5.92918,5.92968,61000000.0
2006-10-13 00:45:00,5.93003,5.9307,5.92823,5.92823,63000000.0
2006-10-13 00:50:00,5.92822,5.92989,5.92808,5.92808,60000000.0
2006-10-13 00:55:00,5.92812,5.93034,5.92784,5.92875,66000000.0
2006-10-13 01:00:00,5.92884,5.92926,5.92798,5.92847,63000000.0
2006-10-13 01:05:00,5.92869,5.93005,5.92842,5.92886,70000000.0
2006-10-13 01:10:00,5.92861,5.92963,5.92672,5.92793,55000000.0
2006-10-13 01:15:00,5.92703,5.928,5.92635,5.92677,63000000.0
2006-10-13 01:20:00,5.92606,5.92812,5.92605,5.92679,59000000.0
2006-10-13 01:25:00,5.92706,5.92748,5.92578,5.92723,70000000.0
2006-10-13 01:30:00,5.92721,5.92891,5.9269,5.92866,68000000.0
2006-10-13 01:35:00,5.92831,5.92896,5.92717,5.9284,71000000.0
2006-10-13 01:40:00,5.92825,5.92925,5.9271,5.92743,72000000.0
2006-10-13 01:45:00,5.92763,5.92916,5.9273,5.92765,68000000.0
2006-10-13 01:50:00,5.92801,5.93028,5.9274,5.92865,67000000.0
2006-10-13 01:55:00,5.92848,5.93014,5.92769,5.92947,61000000.0
2006-10-13 02:00:00,5.92919,5.93131,5.92809,5.929,69000000.0
2006-10-13 02:05:00,5.9282,5.92935,5.92754,5.92828,73000000.0
2006-10-13 02:10:00,5.92787,5.92968,5.92763,5.92952,74000000.0
2006-10-13 02:15:00,5.93005,5.93124,5.9291,5.93004,70000000.0
2006-10-13 02:20:00,5.93116,5.93183,5.92991,5.93066,74000000.0
2006-10-13 02:25:00,5.9306,5.93159,5.92978,5.93011,59000000.0
2006-10-13 02:30:00,5.92982,5.93158,5.92976,5.93078,64000000.0
2006-10-13 02:35:00,5.93056,5.93198,5.9299,5.93108,71000000.0
2006-10-13 02:40:00,5.92999,5.93156,5.9293,5.92959,69000000.0
2006-10-13 02:45:00,5.93011,5.93141,5.92942,5.93099,69000000.0
2006-10-13 02:50:00,5.92999,5.93207,5.92966,5.93001,66000000.0
2006-10-13 02:55:00,5.9303,5.93096,5.92895,5.92925,65000000.0
2006-10-13 03:00:00,5.92943,5.9309,5.92903,5.93019,67000000.0
2006-10-13 03:05:00,5.93025,5.93115,5.92908,5.92996,68000000.0
2006-10-13 03:10:00,5.9296,5.93019,5.92379,5.92625,80000000.0
2006-10-13 03:15:00,5.9262,5.9262,5.92201,5.92281,50000000.0
2006-10-13 03:20:00,5.92304,5.9288,5.9224,5.92791,62000000.0
2006-10-13 03:25:00,5.9269,5.92778,5.92379,5.92501,71000000.0
2006-10-13 03:30:00,5.92493,5.92593,5.92056,5.92287,68000000.0
2006-10-13 03:35:00,5.92292,5.92361,5.92177,5.92278,60000000.0
2006-10-13 03:40:00,5.92298,5.92484,5.92259,5.92475,82000000.0
2006-10-13 03:45:00,5.92521,5.92626,5.92317,5.92496,53000000.0
2006-10-13 03:50:00,5.92478,5.92703,5.92427,5.92596,74000000.0
2006-10-13 03:55:00,5.92574,5.92668,5.92416,5.92504,63000000.0
2006-10-13 04:00:00,5.92519,5.92665,5.9243,5.92572,70000000.0
2006-10-13 04:05:00,5.92628,5.92687,5.92345,5.92345,66000000.0
2006-10-13 04:10:00,5.92371,5.92562,5.92371,5.92468,77000000.0
2006-10-13 04:15:00,5.92475,5.92902,5.924,5.92486,57000000.0
2006-10-13 04:20:00,5.92404,5.9254,5.92357,5.92405,62000000.0
2006-10-13 04:25:00,5.92481,5.92624,5.92365,5.92441,53000000.0
2006-10-13 04:30:00,5.92579,5.92631,5.92425,5.92511,66000000.0
2006-10-13 04:35:00,5.92501,5.92545,5.92305,5.92359,64000000.0
2006-10-13 04:40:00,5.9233,5.92463,5.92191,5.92281,54000000.0
2006-10-13 04:45:00,5.92249,5.92386,5.92154,5.92183,63000000.0
2006-10-13 04:50:00,5.92241,5.92366,5.92075,5.92174,71000000.0
2006-10-13 04:55:00,5.92125,5.92303,5.92025,5.92102,65000000.0
2006-10-13 05:00:00,5.9216,5.92182,5.91981,5.92028,62000000.0
2006-10-13 05:05:00,5.92019,5.92271,5.92016,5.92121,72000000.0
2006-10-13 05:10:00,5.92111,5.92269,5.92089,5.9212,59000000.0
2006-10-13 05:15:00,5.92109,5.92251,5.92043,5.9221,67000000.0
2006-10-13 05:20:00,5.9217,5.9228,5.92055,5.92091,79000000.0
2006-10-13 05:25:00,5.92054,5.92226,5.92045,5.92159,66000000.0
2006-10-13 05:30:00,5.92149,5.92209,5.92062,5.92062,76000000.0
2006-10-13 05:35:00,5.92036,5.92265,5.92036,5.92107,78000000.0
2006-10-13 05:40:00,5.92065,5.92185,5.91985,5.91986,61000000.0
2006-10-13 05:45:00,5.92028,5.92293,5.91998,5.92155,77000000.0
2006-10-13 05:50:00,5.92179,5.92357,5.92095,5.92198,62000000.0
2006-10-13 05:55:00,5.92277,5.92354,5.92168,5.92168,70000000.0
2006-10-13 06:00:00,5.9216,5.92395,5.92155,5.92255,77000000.0
2006-10-13 06:05:00,5.92262,5.92427,5.92212,5.92417,81000000.0
2006-10-13 06:10:00,5.92367,5.92435,5.92155,5.92177,73000000.0
2006-10-13 06:15:00,5.92167,5.9242,5.92167,5.92255,69000000.0
2006-10-13 06:20:00,5.92263,5.92452,5.92258,5.92445,68000000.0
2006-10-13 06:25:00,5.92391,5.9248,5.92268,5.92472,71000000.0
2006-10-13 06:30:00,5.92325,5.92505,5.92241,5.92262,58000000.0
2006-10-13 06:35:00,5.9226,5.92507,5.92244,5.92445,72000000.0
2006-10-13 06:40:00,5.92471,5.92626,5.92374,5.92461,71000000.0
2006-10-13 06:45:00,5.92434,5.92542,5.92395,5.92514,69000000.0
2006-10-13 06:50:00,5.9245,5.92512,5.92354,5.92433,56000000.0
2006-10-13 06:55:00,5.92423,5.92477,5.92302,5.92347,64000000.0
2006-10-13 07:00:00,5.92364,5.92559,5.92345,5.92447,58000000.0
2006-10-13 07:05:00,5.92452,5.92573,5.92409,5.92524,59000000.0
2006-10-13 07:10:00,5.92551,5.92551,5.9231,5.92425,82000000.0
2006-10-13 07:15:00,5.92334,5.92418,5.9218,5.92281,80000000.0
2006-10-13 07:20:00,5.92266,5.92383,5.92148,5.92208,76000000.0
2006-10-13 07:25:00,5.92219,5.92368,5.92081,5.92203,78000000.0
2006-10-13 07:30:00,5.92221,5.92291,5.92054,5.92182,61000000.0
2006-10-13 07:35:00,5.92287,5.92287,5.92015,5.92249,63000000.0
2006-10-13 07:40:00,5.92184,5.92262,5.92074,5.92108,55000000.0
2006-10-13 07:45:00,5.92192,5.92317,5.92062,5.92173,59000000.0
2006-10-13 07:50:00,5.92133,5.92386,5.92133,5.92249,67000000.0
2006-10-13 07:55:00,5.92276,5.92433,5.92248,5.9241,62000000.0
2006-10-13 08:00:00,5.92338,5.92685,5.92304,5.92685,65000000.0
2006-10-13 08:05:00,5.92688,5.92712,5.92513,5.92587,73000000.0
2006-10-13 08:10:00,5.92641,5.92716,5.92466,5.92605,58000000.0
2006-10-13 08:15:00,5.92609,5.92765,5.92539,5.92633,59000000.0
2006-10-13 08:20:00,5.9264,5.92782,5.926,5.92773,64000000.0
2006-10-13 08:25:00,5.92773,5.92869,5.92638,5.92825,56000000.0
2006-10-13 08:30:00,5.929,5.929,5.92611,5.92858,62000000.0
2006-10-13 08:35:00,5.9271,5.93021,5.92684,5.92889,56000000.0
2006-10-13 08:40:00,5.93033,5.93033,5.92742,5.92843,58000000.0
2006-10-13 08:45:00,5.92712,5.92895,5.9259,5.92745,76000000.0
2006-10-13 08:50:00,5.92738,5.92738,5.92453,5.92562,81000000.0
2006-10-13 08:55:00,5.92479,5.92617,5.92278,5.92426,70000000.0
2006-10-13 09:00:00,5.92377,5.92542,5.92217,5.92496,62000000.0
2006-10-13 09:05:00,5.92554,5.92596,5.92365,5.92596,66000000.0
2006-10-13 09:10:00,5.92603,5.92603,5.92291,5.92458,67000000.0
2006-10-13 09:15:00,5.92453,5.92581,5.92288,5.92524,72000000.0
2006-10-13 09:20:00,5.92451,5.92595,5.92301,5.92561,74000000.0
2006-10-13 09:25:00,5.92505,5.92551,5.92334,5.92386,68000000.0
2006-10-13 09:30:00,5.92514,5.92594,5.92244,5.92578,69000000.0
2006-10-13 09:35:00,5.92614,5.9294,5.92433,5.9289,85000000.0
2006-10-13 09:40:00,5.92825,5.92908,5.92565,5.92837,74000000.0
2006-10-13 09:45:00,5.928,5.92889,5.92447,5.92577,76000000.0
2006-10-13 09:50:00,5.92591,5.92695,5.92486,5.92536,74000000.0
2006-10-13 09:55:00,5.92595,5.92742,5.92453,5.92742,68000000.0
2006-10-13 10:00:00,5.92812,5.92857,5.92654,5.92814,75000000.0
2006-10-13 10:05:00,5.92804,5.93074,5.92725,5.93016,50000000.0
2006-10-13 10:10:00,5.92974,5.93016,5.92811,5.92903,70000000.0
2006-10-13 10:15:00,5.92947,5.93035,5.92681,5.92839,74000000.0
2006-10-13 10:20:00,5.92947,5.93077,5.92842,5.92956,60000000.0
2006-10-13 10:25:00,5.92837,5.93067,5.92837,5.92995,60000000.0
2006-10-13 10:30:00,5.93008,5.93012,5.92783,5.92959,57000000.0
2006-10-13 10:35:00,5.92985,5.93005,5.92729,5.92868,72000000.0
2006-10-13 10:40:00,5.92831,5.93106,5.92823,5.93106,62000000.0
2006-10-13 10:45:00,5.93047,5.93109,5.92905,5.93035,55000000.0
2006-10-13 10:50:00,5.93033,5.9311,5.92883,5.93088,72000000.0
2006-10-13 10:55:00,5.93058,5.93115,5.9296,5.93041,49000000.0
2006-10-13 11:00:00,5.93012,5.93178,5.92915,5.9302,61000000.0
2006-10-13 11:05:00,5.93031,5.9312,5.9299,5.93111,71000000.0
2006-10-13 11:10:00,5.931,5.932,5.92977,5.93068,67000000.0
2006-10-13 11:15:00,5.92995,5.93074,5.9282,5.92895,63000000.0
2006-10-13 11:20:00,5.92837,5.92991,5.92771,5.92895,76000000.0
2006-10-13 11:25:00,5.92866,5.92984,5.92781,5.92952,64000000.0
2006-10-13 11:30:00,5.92955,5.92955,5.92736,5.92891,74000000.0
2006-10-13 11:35:00,5.92806,5.93039,5.92691,5.93018,60000000.0
2006-10-13 11:40:00,5.93001,5.93069,5.92892,5.93053,64000000.0
2006-10-13 11:45:00,5.93076,5.93147,5.9297,5.9304,62000000.0
2006-10-13 11:50:00,5.93156,5.93167,5.92981,5.93108,68000000.0
2006-10-13 11:55:00,5.93146,5.93326,5.93005,5.93227,52000000.0
2006-10-13 12:00:00,5.93229,5.93436,5.93172,5.93407,63000000.0
2006-10-13 12:05:00,5.93398,5.93398,5.93215,5.93282,61000000.0
2006-10-13 12:10:00,5.93296,5.93409,5.93136,5.93272,63000000.0
2006-10-13 12:15:00,5.93189,5.93382,5.93136,5.9322,56000000.0
2006-10-13 12:20:00,5.93207,5.93363,5.93142,5.93292,70000000.0
2006-10-13 12:25:00,5.93285,5.93388,5.9317,5.93308,57000000.0
2006-10-13 12:30:00,5.9338,5.93415,5.93212,5.93368,61000000.0
2006-10-13 12:35:00,5.9336,5.93483,5.93182,5.93232,64000000.0
2006-10-13 12:40:00,5.93295,5.93394,5.93142,5.93203,70000000.0
2006-10-13 12:45:00,5.93199,5.93359,5.93138,5.93319,65000000.0
2006-10-13 12:50:00,5.93326,5.93511,5.93307,5.93496,66000000.0
2006-10-13 12:55:00,5.93547,5.9373,5.93547,5.93587,62000000.0
2006-10-13 13:00:00,5.93566,5.93643,5.93384,5.9355,81000000.0
2006-10-13 13:05:00,5.93603,5.93676,5.93435,5.93462,77000000.0
2006-10-13 13:10:00,5.9355,5.9365,5.93387,5.93528,79000000.0
2006-10-13 13:15:00,5.935,5.93626,5.93371,5.935,63000000.0
2006-10-13 13:20:00,5.93421,5.93586,5.93375,5.9344,78000000.0
2006-10-13 13:25:00,5.93423,5.93585,5.9336,5.93548,62000000.0
2006-10-13 13:30:00,5.93432,5.93594,5.9341,5.93544,55000000.0
2006-10-13 13:35:00,5.93486,5.93554,5.93214,5.93347,65000000.0
2006-10-13 13:40:00,5.93369,5.93398,5.93196,5.9321,55000000.0
2006-10-13 13:45:00,5.93112,5.93345,5.93031,5.93254,64000000.0
2006-10-13 13:50:00,5.93342,5.93363,5.93149,5.93238,58000000.0
2006-10-13 13:55:00,5.93216,5.93377,5.93162,5.9329,59000000.0
2006-10-13 14:00:00,5.93305,5.93305,5.9304,5.93158,72000000.0
2006-10-13 14:05:00,5.93126,5.93249,5.93032,5.93244,60000000.0
2006-10-13 14:10:00,5.9323,5.93402,5.93089,5.934,56000000.0
2006-10-13 14:15:00,5.93414,5.93462,5.93239,5.93339,76000000.0
2006-10-13 14:20:00,5.93275,5.93348,5.92884,5.93053,52000000.0
2006-10-13 14:25:00,5.93046,5.93216,5.92901,5.93181,65000000.0
2006-10-13 14:30:00,5.92953,5.94456,5.92688,5.94231,60000000.0
2006-10-13 14:35:00,5.94164,5.9518,5.93971,5.94873,63000000.0
2006-10-13 14:40:00,5.9492,5.95077,5.94318,5.94934,77000000.0
2006-10-13 14:45:00,5.94655,5.94857,5.94272,5.94512,56000000.0
2006-10-13 14:50:00,5.94428,5.94897,5.94277,5.94757,60000000.0
2006-10-13 14:55:00,5.9476,5.94886,5.94494,5.94781,71000000.0
2006-10-13 15:00:00,5.94881,5.94881,5.94402,5.9462,76000000.0
2006-10-13 15:05:00,5.94584,5.94734,5.94463,5.94566,68000000.0
2006-10-13 15:10:00,5.94716,5.94777,5.94517,5.94641,61000000.0
2006-10-13 15:15:00,5.94696,5.94706,5.94432,5.9469,68000000.0
2006-10-13 15:20:00,5.94799,5.9499,5.94607,5.94802,59000000.0
2006-10-13 15:25:00,5.94795,5.94904,5.94587,5.94814,71000000.0
2006-10-13 15:30:00,5.949,5.949,5.94626,5.948,68000000.0
2006-10-13 15:35:00,5.94833,5.94887,5.94665,5.94705,52000000.0
2006-10-13 15:40:00,5.94789,5.94902,5.94706,5.94851,62000000.0
2006-10-13 15:45:00,5.9487,5.95283,5.94736,5.9512,81000000.0
2006-10-13 15:50:00,5.95176,5.95221,5.94778,5.94995,75000000.0
2006-10-13 15:55:00,5.95043,5.95046,5.94624,5.94625,74000000.0
2006-10-13 16:00:00,5.94694,5.95859,5.94694,5.95719,61000000.0
2006-10-13 16:05:00,5.95928,5.95981,5.95353,5.95514,70000000.0
2006-10-13 16:10:00,5.95477,5.9564,5.95138,5.9564,64000000.0
2006-10-13 16:15:00,5.9547,5.95786,5.95343,5.95385,66000000.0
2006-10-13 16:20:00,5.95414,5.95697,5.95372,5.95661,65000000.0
2006-10-13 16:25:00,5.95585,5.95832,5.95474,5.95795,51000000.0
2006-10-13 16:30:00,5.95728,5.95968,5.95562,5.9592,53000000.0
2006-10-13 16:35:00,5.96019,5.96472,5.95825,5.96354,78000000.0
2006-10-13 16:40:00,5.964,5.96519,5.96153,5.96265,86000000.0
2006-10-13 16:45:00,5.96295,5.96403,5.96168,5.96343,59000000.0
2006-10-13 16:50:00,5.96325,5.96525,5.96129,5.96335,66000000.0
2006-10-13 16:55:00,5.96424,5.9655,5.96047,5.96178,52000000.0
2006-10-13 17:00:00,5.96078,5.96425,5.95943,5.96354,62000000.0
2006-10-13 17:05:00,5.96294,5.96403,5.96051,5.96376,73000000.0
2006-10-13 17:10:00,5.96416,5.96471,5.96158,5.96301,57000000.0
2006-10-13 17:15:00,5.96309,5.96597,5.96145,5.96145,71000000.0
2006-10-13 17:20:00,5.96189,5.96448,5.96029,5.96107,55000000.0
2006-10-13 17:25:00,5.96195,5.96195,5.95911,5.95987,62000000.0
2006-10-13 17:30:00,5.96087,5.96254,5.95911,5.96212,63000000.0
2006-10-13 17:35:00,5.96148,5.96185,5.95965,5.96021,64000000.0
2006-10-13 17:40:00,5.9606,5.96138,5.95796,5.95976,76000000.0
2006-10-13 17:45:00,5.96002,5.96168,5.95815,5.96106,60000000.0
2006-10-13 17:50:00,5.96068,5.96175,5.95932,5.96045,86000000.0
2006-10-13 17:55:00,5.9606,5.96161,5.95594,5.95775,66000000.0
2006-10-13 18:00:00,5.95599,5.95864,5.95537,5.95559,72000000.0
2006-10-13 18:05:00,5.95614,5.95662,5.95336,5.95428,73000000.0
2006-10-13 18:10:00,5.9545,5.95553,5.95262,5.95552,58000000.0
2006-10-13 18:15:00,5.95505,5.95593,5.95393,5.95491,61000000.0
2006-10-13 18:20:00,5.95489,5.95641,5.95406,5.95498,63000000.0
2006-10-13 18:25:00,5.95502,5.95581,5.9542,5.95554,67000000.0
2006-10-13 18:30:00,5.95592,5.95592,5.9535,5.95536,65000000.0
2006-10-13 18:35:00,5.95507,5.9567,5.95415,5.95601,76000000.0
2006-10-13 18:40:00,5.95561,5.95638,5.95335,5.95538,67000000.0
2006-10-13 18:45:00,5.95457,5.95603,5.95385,5.9554,66000000.0
2006-10-13 18:50:00,5.95581,5.95623,5.95401,5.95567,63000000.0
2006-10-13 18:55:00,5.95491,5.95727,5.95491,5.95557,71000000.0
2006-10-13 19:00:00,5.95635,5.95697,5.95441,5.95545,70000000.0
2006-10-13 19:05:00,5.95588,5.95732,5.95452,5.95657,76000000.0
2006-10-13 19:10:00,5.95661,5.95731,5.95565,5.95646,68000000.0
2006-10-13 19:15:00,5.956,5.95696,5.95401,5.95415,61000000.0
2006-10-13 19:20:00,5.95374,5.95505,5.95318,5.95361,72000000.0
2006-10-13 19:25:00,5.95319,5.95332,5.9522,5.95276,62000000.0
2006-10-13 19:30:00,5.95262,5.9556,5.95252,5.95513,66000000.0
2006-10-13 19:35:00,5.95459,5.95514,5.95356,5.9541,63000000.0
2006-10-13 19:40:00,5.95434,5.95462,5.95087,5.95271,70000000.0
2006-10-13 19:45:00,5.95218,5.95318,5.94822,5.94899,70000000.0
2006-10-13 19:50:00,5.94907,5.95137,5.94903,5.9511,71000000.0
2006-10-13 19:55:00,5.95082,5.95133,5.94885,5.95034,68000000.0
2006-10-13 20:00:00,5.95049,5.95153,5.94869,5.94869,67000000.0
2006-10-13 20:05:00,5.94868,5.94992,5.94785,5.9489,65000000.0
2006-10-13 20:10:00,5.94903,5.95057,5.94837,5.94924,66000000.0
2006-10-13 20:15:00,5.94896,5.95198,5.94896,5.9507,64000000.0
2006-10-13 20:20:00,5.95082,5.95197,5.95016,5.95155,65000000.0
2006-10-13 20:25:00,5.95047,5.95213,5.94953,5.9501,63000000.0
2006-10-13 20:30:00,5.95027,5.95129,5.94891,5.95035,59000000.0
2006-10-13 20:35:00,5.95036,5.95244,5.94979,5.95031,70000000.0
2006-10-13 20:40:00,5.95046,5.9525,5.94988,5.95036,89000000.0
2006-10-13 20:45:00,5.95081,5.95175,5.94944,5.95018,67000000.0
2006-10-13 20:50:00,5.94957,5.95054,5.94838,5.94959,62000000.0
2006-10-13 20:55:00,5.94999,5.95141,5.949,5.95081,65000000.0
2006-10-13 21:00:00,5.95105,5.95248,5.95035,5.95141,72000000.0
2006-10-13 21:05:00,5.95147,5.95325,5.95146,5.95219,66000000.0
2006-10-13 21:10:00,5.95288,5.95575,5.95288,5.95393,62000000.0
2006-10-13 21:15:00,5.95397,5.95482,5.95314,5.95409,68000000.0
2006-10-13 21:20:00,5.9542,5.95546,5.95381,5.95421,52000000.0
2006-10-13 21:25:00,5.95475,5.95574,5.95367,5.95377,58000000.0
2006-10-13 21:30:00,5.95429,5.95577,5.95364,5.95526,59000000.0
2006-10-13 21:35:00,5.95481,5.95631,5.95372,5.95536,88000000.0
2006-10-13 21:40:00,5.95599,5.95626,5.95422,5.95426,65000000.0
2006-10-13 21:45:00,5.95371,5.95508,5.95339,5.95378,62000000.0
2006-10-13 21:50:00,5.95336,5.95417,5.95209,5.95268,62000000.0
2006-10-13 21:55:00,5.95401,5.95494,5.95262,5.95367,72000000.0
2006-10-13 22:00:00,5.95331,5.95507,5.95275,5.95345,79000000.0
2006-10-13 22:05:00,5.95311,5.95424,5.95255,5.95277,67000000.0
2006-10-13 22:10:00,5.95244,5.95455,5.9522,5.95273,64000000.0
2006-10-13 22:15:00,5.95328,5.95427,5.95201,5.9529,69000000.0
2006-10-13 22:20:00,5.95437,5.95446,5.95112,5.95174,69000000.0
2006-10-13 22:25:00,5.95168,5.95264,5.95021,5.95156,63000000.0
2006-10-13 22:30:00,5.95174,5.95265,5.95031,5.95168,60000000.0
2006-10-13 22:35:00,5.95194,5.95209,5.94967,5.95034,56000000.0
2006-10-13 22:40:00,5.95013,5.95128,5.94908,5.94976,63000000.0
2006-10-13 22:45:00,5.95001,5.95245,5.94992,5.95157,68000000.0
2006-10-13 22:50:00,5.95273,5.95292,5.95107,5.95211,70000000.0
2006-10-13 22:55:00,5.9524,5.9532,5.95117,5.95181,64000000.0
2006-10-16 02:00:00,5.95739,5.95815,5.95598,5.95762,69000000.0
2006-10-16 02:05:00,5.95699,5.9583,5.95585,5.95688,73000000.0
2006-10-16 02:10:00,5.9558,5.95822,5.9558,5.95669,74000000.0
2006-10-16 02:15:00,5.95708,5.96011,5.95708,5.95844,70000000.0
2006-10-16 02:20:00,5.95893,5.95948,5.9568,5.95811,74000000.0
2006-10-16 02:25:00,5.95819,5.95904,5.95664,5.95692,59000000.0
2006-10-16 02:30:00,5.95775,5.95801,5.95599,5.95622,64000000.0
2006-10-16 02:35:00,5.95616,5.95793,5.95574,5.95691,71000000.0
2006-10-16 02:40:00,5.95658,5.95884,5.95628,5.95788,69000000.0
2006-10-16 02:45:00,5.95825,5.95825,5.95594,5.95663,69000000.0
2006-10-16 02:50:00,5.95673,5.95895,5.95569,5.95895,66000000.0
2006-10-16 02:55:00,5.95995,5.96071,5.95839,5.95872,65000000.0
2006-10-16 03:00:00,5.95938,5.96106,5.95868,5.95914,67000000.0
2006-10-16 03:05:00,5.95871,5.96098,5.95848,5.9602,68000000.0
2006-10-16 03:10:00,5.96002,5.96236,5.95977,5.96082,80000000.0
2006-10-16 03:15:00,5.96068,5.96223,5.95991,5.96098,50000000.0
2006-10-16 03:20:00,5.96077,5.96259,5.96077,5.96151,62000000.0
2006-10-16 03:25:00,5.96185,5.9623,5.96015,5.96111,71000000.0
2006-10-16 03:30:00,5.96117,5.96286,5.96043,5.96208,68000000.0
2006-10-16 03:35:00,5.96153,5.96241,5.96045,5.9617,60000000.0
2006-10-16 03:40:00,5.96167,5.96178,5.95999,5.96016,82000000.0
2006-10-16 03:45:00,5.96037,5.96114,5.9593,5.96061,53000000.0
2006-10-16 03:50:00,5.95995,5.96135,5.95942,5.96015,74000000.0
2006-10-16 03:55:00,5.96026,5.96137,5.95812,5.95837,63000000.0
2006-10-16 04:00:00,5.95844,5.96084,5.95812,5.96009,70000000.0
2006-10-16 04:05:00,5.96133,5.96236,5.95945,5.96136,66000000.0
2006-10-16 04:10:00,5.96209,5.96244,5.96021,5.96118,77000000.0
2006-10-16 04:15:00,5.96113,5.96253,5.96035,5.96048,57000000.0
2006-10-16 04:20:00,5.96037,5.96162,5.95994,5.96082,62000000.0
2006-10-16 04:25:00,5.96138,5.96173,5.9598,5.96037,53000000.0
2006-10-16 04:30:00,5.96044,5.96184,5.95984,5.96045,66000000.0
2006-10-16 04:35:00,5.96072,5.96167,5.9598,5.96037,64000000.0
2006-10-16 04:40:00,5.96043,5.961,5.95928,5.95993,54000000.0
2006-10-16 04:45:00,5.96011,5.96039,5.95836,5.95864,63000000.0
2006-10-16 04:50:00,5.95861,5.95978,5.95786,5.95819,71000000.0
2006-10-16 04:55:00,5.95816,5.95923,5.95748,5.95819,65000000.0
2006-10-16 05:00:00,5.9581,5.9595,5.9575,5.95828,62000000.0
2006-10-16 05:05:00,5.95825,5.95929,5.95741,5.95807,72000000.0
2006-10-16 05:10:00,5.95783,5.95926,5.95723,5.95926,59000000.0
2006-10-16 05:15:00,5.95845,5.95921,5.958,5.95838,67000000.0
2006-10-16 05:20:00,5.9583,5.95972,5.95785,5.95878,79000000.0
2006-10-16 05:25:00,5.95823,5.95947,5.95782,5.95851,66000000.0
2006-10-16 05:30:00,5.95819,5.95909,5.95793,5.95842,76000000.0
2006-10-16 05:35:00,5.95837,5.95867,5.95796,5.95813,78000000.0
2006-10-16 05:40:00,5.9582,5.95927,5.95724,5.95791,61000000.0
2006-10-16 05:45:00,5.95884,5.95894,5.95596,5.9567,77000000.0
2006-10-16 05:50:00,5.95636,5.95748,5.95578,5.9565,62000000.0
2006-10-16 05:55:00,5.95711,5.95774,5.95606,5.95693,70000000.0
2006-10-16 06:00:00,5.95631,5.95708,5.95523,5.95571,77000000.0
2006-10-16 06:05:00,5.95556,5.95717,5.95545,5.95626,81000000.0
2006-10-16 06:10:00,5.95612,5.95785,5.95522,5.95584,73000000.0
2006-10-16 06:15:00,5.95588,5.9569,5.95525,5.95641,69000000.0
2006-10-16 06:20:00,5.95652,5.9567,5.95488,5.95612,68000000.0
2006-10-16 06:25:00,5.95597,5.957,5.95503,5.95516,71000000.0
2006-10-16 06:30:00,5.95559,5.95642,5.95425,5.95478,58000000.0
2006-10-16 06:35:00,5.95502,5.95618,5.95107,5.95107,72000000.0
2006-10-16 06:40:00,5.95091,5.957,5.95091,5.95491,71000000.0
2006-10-16 06:45:00,5.95333,5.95561,5.95051,5.95561,69000000.0
2006-10-16 06:50:00,5.95604,5.95615,5.95339,5.9542,56000000.0
2006-10-16 06:55:00,5.95407,5.95533,5.95402,5.95525,64000000.0
2006-10-16 07:00:00,5.9554,5.9563,5.95276,5.95618,58000000.0
2006-10-16 07:05:00,5.95562,5.95648,5.95204,5.95623,59000000.0
2006-10-16 07:10:00,5.95637,5.95642,5.95334,5.95457,82000000.0
2006-10-16 07:15:00,5.9553,5.95544,5.95177,5.95177,80000000.0
2006-10-16 07:20:00,5.95203,5.95286,5.94986,5.95233,76000000.0
2006-10-16 07:25:00,5.95266,5.95419,5.95156,5.95324,78000000.0
2006-10-16 07:30:00,5.95357,5.95382,5.95124,5.9525,61000000.0
2006-10-16 07:35:00,5.95323,5.95473,5.95155,5.95415,63000000.0
2006-10-16 07:40:00,5.95401,5.95564,5.95328,5.95469,55000000.0
2006-10-16 07:45:00,5.95464,5.95595,5.95424,5.95533,59000000.0
2006-10-16 07:50:00,5.95549,5.95607,5.95437,5.95485,67000000.0
2006-10-16 07:55:00,5.95502,5.95592,5.95305,5.95433,62000000.0
2006-10-16 08:00:00,5.95446,5.95575,5.95348,5.95435,65000000.0
2006-10-16 08:05:00,5.95526,5.95526,5.95278,5.95357,73000000.0
2006-10-16 08:10:00,5.95307,5.9543,5.95194,5.95388,58000000.0
2006-10-16 08:15:00,5.9538,5.9544,5.95244,5.95439,59000000.0
2006-10-16 08:20:00,5.95418,5.95625,5.95321,5.9557,64000000.0
2006-10-16 08:25:00,5.95516,5.9569,5.9545,5.95548,56000000.0
2006-10-16 08:30:00,5.95529,5.95666,5.95438,5.95521,62000000.0
2006-10-16 08:35:00,5.95628,5.95645,5.95222,5.95222,56000000.0
2006-10-16 08:40:00,5.9531,5.95493,5.95186,5.95405,58000000.0
2006-10-16 08:45:00,5.95388,5.95512,5.95236,5.95411,76000000.0
2006-10-16 08:50:00,5.95316,5.95515,5.95229,5.95451,81000000.0
2006-10-16 08:55:00,5.95479,5.95529,5.95082,5.95207,70000000.0
2006-10-16 09:00:00,5.95201,5.95222,5.94949,5.95219,62000000.0
2006-10-16 09:05:00,5.95111,5.95246,5.94975,5.95165,66000000.0
2006-10-16 09:10:00,5.95068,5.95223,5.95032,5.95135,67000000.0
2006-10-16 09:15:00,5.95155,5.95416,5.95013,5.9531,72000000.0
2006-10-16 09:20:00,5.95419,5.95946,5.95393,5.95866,74000000.0
2006-10-16 09:25:00,5.95911,5.95959,5.95766,5.95903,68000000.0
2006-10-16 09:30:00,5.95931,5.96067,5.95764,5.95956,69000000.0
2006-10-16 09:35:00,5.95979,5.96224,5.95842,5.96224,85000000.0
2006-10-16 09:40:00,5.9627,5.96278,5.96057,5.96183,74000000.0
2006-10-16 09:45:00,5.96203,5.9625,5.95954,5.96045,76000000.0
2006-10-16 09:50:00,5.96065,5.96137,5.95732,5.95827,74000000.0
2006-10-16 09:55:00,5.95791,5.95847,5.95083,5.95264,68000000.0
2006-10-16 10:00:00,5.95312,5.95365,5.95138,5.95144,75000000.0
2006-10-16 10:05:00,5.95153,5.95259,5.94492,5.94666,50000000.0
2006-10-16 10:10:00,5.94613,5.94882,5.9454,5.94765,70000000.0
2006-10-16 10:15:00,5.94751,5.94793,5.94525,5.9469,74000000.0
2006-10-16 10:20:00,5.94712,5.94914,5.94584,5.94828,60000000.0
2006-10-16 10:25:00,5.94745,5.94908,5.9462,5.94895,60000000.0
2006-10-16 10:30:00,5.95014,5.95014,5.94755,5.94791,57000000.0
2006-10-16 10:35:00,5.94767,5.94967,5.94598,5.94929,72000000.0
2006-10-16 10:40:00,5.94891,5.94905,5.94635,5.9485,62000000.0
2006-10-16 10:45:00,5.94907,5.95076,5.94797,5.95021,55000000.0
2006-10-16 10:50:00,5.95024,5.95269,5.94905,5.94958,72000000.0
2006-10-16 10:55:00,5.9498,5.95216,5.9498,5.95216,49000000.0
2006-10-16 11:00:00,5.95068,5.95189,5.94881,5.95135,61000000.0
2006-10-16 11:05:00,5.95116,5.95155,5.94865,5.95022,71000000.0
2006-10-16 11:10:00,5.95049,5.95049,5.9474,5.9484,67000000.0
2006-10-16 11:15:00,5.94778,5.94944,5.94585,5.94923,63000000.0
2006-10-16 11:20:00,5.94961,5.95086,5.94809,5.94862,76000000.0
2006-10-16 11:25:00,5.94829,5.95161,5.94829,5.95041,64000000.0
2006-10-16 11:30:00,5.94925,5.95054,5.94908,5.9497,74000000.0
2006-10-16 11:35:00,5.95006,5.95165,5.9491,5.95058,60000000.0
2006-10-16 11:40:00,5.95094,5.95154,5.94744,5.94916,64000000.0
2006-10-16 11:45:00,5.94937,5.95031,5.94699,5.95015,62000000.0
2006-10-16 11:50:00,5.95045,5.95202,5.94878,5.95202,68000000.0
2006-10-16 11:55:00,5.95247,5.95312,5.951,5.95191,52000000.0
2006-10-16 12:00:00,5.95197,5.95468,5.95153,5.95225,63000000.0
2006-10-16 12:05:00,5.95364,5.95371,5.95151,5.9524,61000000.0
2006-10-16 12:10:00,5.95302,5.95385,5.95188,5.95365,63000000.0
2006-10-16 12:15:00,5.95165,5.95313,5.9511,5.95179,56000000.0
2006-10-16 12:20:00,5.95184,5.95424,5.95083,5.95424,70000000.0
2006-10-16 12:25:00,5.9536,5.95411,5.95142,5.95268,57000000.0
2006-10-16 12:30:00,5.95287,5.95321,5.95002,5.95141,61000000.0
2006-10-16 12:35:00,5.95055,5.95152,5.94825,5.94901,64000000.0
2006-10-16 12:40:00,5.94928,5.95104,5.94741,5.94825,70000000.0
2006-10-16 12:45:00,5.94809,5.95093,5.94741,5.95072,65000000.0
2006-10-16 12:50:00,5.9507,5.95207,5.94918,5.95102,66000000.0
2006-10-16 12:55:00,5.95146,5.95327,5.94971,5.9507,62000000.0
2006-10-16 13:00:00,5.95169,5.95284,5.95074,5.95268,81000000.0
2006-10-16 13:05:00,5.95183,5.95308,5.95072,5.95115,77000000.0
2006-10-16 13:10:00,5.95122,5.95383,5.95037,5.95171,79000000.0
2006-10-16 13:15:00,5.95285,5.95542,5.95193,5.95295,63000000.0
2006-10-16 13:20:00,5.95292,5.95574,5.95237,5.9545,78000000.0
2006-10-16 13:25:00,5.95394,5.95567,5.95239,5.95486,62000000.0
2006-10-16 13:30:00,5.95437,5.95468,5.95219,5.95369,55000000.0
2006-10-16 13:35:00,5.95343,5.95414,5.95164,5.95289,65000000.0
2006-10-16 13:40:00,5.95372,5.95389,5.94913,5.94986,55000000.0
2006-10-16 13:45:00,5.95037,5.95193,5.9495,5.95096,64000000.0
2006-10-16 13:50:00,5.9515,5.95262,5.95019,5.9522,58000000.0
2006-10-16 13:55:00,5.9519,5.95351,5.95044,5.95181,59000000.0
2006-10-16 14:00:00,5.95119,5.95261,5.95028,5.95203,72000000.0
2006-10-16 14:05:00,5.95116,5.95249,5.94833,5.94945,60000000.0
2006-10-16 14:10:00,5.94995,5.95145,5.94865,5.95116,56000000.0
2006-10-16 14:15:00,5.95151,5.9523,5.94912,5.95033,76000000.0
2006-10-16 14:20:00,5.95043,5.95094,5.94887,5.95083,52000000.0
2006-10-16 14:25:00,5.94994,5.95178,5.94921,5.95074,65000000.0
2006-10-16 14:30:00,5.95099,5.95408,5.94776,5.94865,60000000.0
2006-10-16 14:35:00,5.94781,5.95022,5.94731,5.94814,63000000.0
2006-10-16 14:40:00,5.94782,5.94782,5.94269,5.94615,77000000.0
2006-10-16 14:45:00,5.94671,5.9468,5.94409,5.94531,56000000.0
2006-10-16 14:50:00,5.94515,5.94819,5.94428,5.94816,60000000.0
2006-10-16 14:55:00,5.94796,5.9493,5.94608,5.94608,71000000.0
2006-10-16 15:00:00,5.94624,5.95051,5.94624,5.94938,76000000.0
2006-10-16 15:05:00,5.94878,5.94878,5.94535,5.94544,68000000.0
2006-10-16 15:10:00,5.9455,5.94705,5.94446,5.94608,61000000.0
2006-10-16 15:15:00,5.94625,5.94711,5.94474,5.94692,68000000.0
2006-10-16 15:20:00,5.94619,5.94758,5.94467,5.94601,59000000.0
2006-10-16 15:25:00,5.94582,5.94841,5.94494,5.94577,71000000.0
2006-10-16 15:30:00,5.94586,5.94634,5.94315,5.94522,68000000.0
2006-10-16 15:35:00,5.94534,5.94718,5.94441,5.9462,52000000.0
2006-10-16 15:40:00,5.94522,5.94665,5.94355,5.94397,62000000.0
2006-10-16 15:45:00,5.94412,5.94551,5.94177,5.94358,81000000.0
2006-10-16 15:50:00,5.94285,5.94372,5.94021,5.94218,75000000.0
2006-10-16 15:55:00,5.94229,5.94465,5.94132,5.94461,74000000.0
2006-10-16 16:00:00,5.94355,5.94909,5.94309,5.94588,61000000.0
2006-10-16 16:05:00,5.94745,5.94807,5.94554,5.94696,70000000.0
2006-10-16 16:10:00,5.94632,5.94895,5.94498,5.94841,64000000.0
2006-10-16 16:15:00,5.94828,5.94935,5.94547,5.94709,66000000.0
2006-10-16 16:20:00,5.94646,5.94788,5.94487,5.94762,65000000.0
2006-10-16 16:25:00,5.94788,5.94954,5.94678,5.94848,51000000.0
2006-10-16 16:30:00,5.94859,5.94985,5.94693,5.94949,53000000.0
2006-10-16 16:35:00,5.94862,5.94862,5.94519,5.94647,78000000.0
2006-10-16 16:40:00,5.94702,5.94758,5.94507,5.94589,86000000.0
2006-10-16 16:45:00,5.94569,5.94899,5.94557,5.94687,59000000.0
2006-10-16 16:50:00,5.94697,5.9494,5.94606,5.94796,66000000.0
2006-10-16 16:55:00,5.94952,5.95158,5.94776,5.95122,52000000.0
2006-10-16 17:00:00,5.95172,5.95232,5.94935,5.95061,62000000.0
2006-10-16 17:05:00,5.9508,5.9522,5.94926,5.94993,73000000.0
2006-10-16 17:10:00,5.95045,5.95121,5.94873,5.94939,57000000.0
2006-10-16 17:15:00,5.94922,5.95121,5.94886,5.95047,71000000.0
2006-10-16 17:20:00,5.94981,5.95082,5.94787,5.95007,55000000.0
2006-10-16 17:25:00,5.95018,5.9507,5.94871,5.94918,62000000.0
2006-10-16 17:30:00,5.95039,5.95322,5.94933,5.95322,63000000.0
2006-10-16 17:35:00,5.95192,5.95297,5.95072,5.95081,64000000.0
2006-10-16 17:40:00,5.95055,5.95229,5.95,5.95178,76000000.0
2006-10-16 17:45:00,5.95186,5.95187,5.94845,5.94961,60000000.0
2006-10-16 17:50:00,5.94989,5.95115,5.94876,5.95049,86000000.0
2006-10-16 17:55:00,5.95039,5.95106,5.94874,5.94936,66000000.0
2006-10-16 18:00:00,5.94959,5.95089,5.94863,5.94965,72000000.0
2006-10-16 18:05:00,5.94958,5.95087,5.94833,5.94939,73000000.0
2006-10-16 18:10:00,5.95014,5.95014,5.94664,5.94773,58000000.0
2006-10-16 18:15:00,5.94714,5.94899,5.94648,5.94723,61000000.0
2006-10-16 18:20:00,5.94768,5.94768,5.94575,5.94688,63000000.0
2006-10-16 18:25:00,5.94693,5.94791,5.94506,5.9461,67000000.0
2006-10-16 18:30:00,5.94638,5.94935,5.94607,5.94912,65000000.0
2006-10-16 18:35:00,5.94983,5.94989,5.9475,5.94797,76000000.0
2006-10-16 18:40:00,5.94798,5.94933,5.94709,5.94739,67000000.0
2006-10-16 18:45:00,5.94908,5.94918,5.94696,5.94814,66000000.0
2006-10-16 18:50:00,5.94864,5.94901,5.94722,5.94754,63000000.0
2006-10-16 18:55:00,5.94675,5.94953,5.94675,5.94841,71000000.0
2006-10-16 19:00:00,5.94753,5.94949,5.94707,5.94877,70000000.0
2006-10-16 19:05:00,5.9479,5.95192,5.9479,5.9512,76000000.0
2006-10-16 19:10:00,5.95119,5.95232,5.94974,5.95232,68000000.0
2006-10-16 19:15:00,5.95151,5.9521,5.94858,5.94909,61000000.0
2006-10-16 19:20:00,5.949,5.95064,5.94841,5.9493,72000000.0
2006-10-16 19:25:00,5.94919,5.95001,5.94789,5.94899,62000000.0
2006-10-16 19:30:00,5.94874,5.94953,5.94637,5.94753,66000000.0
2006-10-16 19:35:00,5.94818,5.94922,5.94703,5.94922,63000000.0
2006-10-16 19:40:00,5.94995,5.95112,5.94876,5.95022,70000000.0
2006-10-16 19:45:00,5.95066,5.9511,5.94943,5.95028,70000000.0
2006-10-16 19:50:00,5.95111,5.95175,5.94949,5.95045,71000000.0
2006-10-16 19:55:00,5.95081,5.95103,5.94822,5.94995,68000000.0
2006-10-16 20:00:00,5.95012,5.95162,5.94944,5.94986,67000000.0
2006-10-16 20:05:00,5.95014,5.95136,5.9487,5.94998,65000000.0
2006-10-16 20:10:00,5.94913,5.9497,5.94715,5.94872,66000000.0
2006-10-16 20:15:00,5.94895,5.94895,5.9467,5.94762,64000000.0
2006-10-16 20:20:00,5.94803,5.94933,5.94688,5.94831,65000000.0
2006-10-16 20:25:00,5.948,5.94924,5.94511,5.94556,63000000.0
2006-10-16 20:30:00,5.94443,5.94653,5.94416,5.94614,59000000.0
2006-10-16 20:35:00,5.94637,5.94689,5.94525,5.94554,70000000.0
2006-10-16 20:40:00,5.94545,5.9472,5.94514,5.94648,89000000.0
2006-10-16 20:45:00,5.94567,5.94627,5.94343,5.94434,67000000.0
2006-10-16 20:50:00,5.94362,5.94758,5.94338,5.94618,62000000.0
2006-10-16 20:55:00,5.9462,5.94768,5.94505,5.94708,65000000.0
2006-10-16 21:00:00,5.94653,5.94723,5.94468,5.94578,72000000.0
2006-10-16 21:05:00,5.94593,5.9462,5.94422,5.94432,66000000.0
2006-10-16 21:10:00,5.94435,5.94603,5.94368,5.94485,62000000.0
2006-10-16 21:15:00,5.94446,5.94595,5.94341,5.94571,68000000.0
2006-10-16 21:20:00,5.94435,5.94634,5.94406,5.94463,52000000.0
2006-10-16 21:25:00,5.94498,5.94672,5.94417,5.94533,58000000.0
2006-10-16 21:30:00,5.94482,5.9465,5.94435,5.94483,59000000.0
2006-10-16 21:35:00,5.94447,5.94616,5.94362,5.94521,88000000.0
2006-10-16 21:40:00,5.94529,5.94618,5.94436,5.94614,65000000.0
2006-10-16 21:45:00,5.94516,5.94574,5.94311,5.94332,62000000.0
2006-10-16 21:50:00,5.94362,5.94505,5.94217,5.94256,62000000.0
2006-10-16 21:55:00,5.94289,5.94384,5.94154,5.94261,72000000.0
2006-10-16 22:00:00,5.94234,5.9434,5.94075,5.94146,79000000.0
2006-10-16 22:05:00,5.94117,5.94336,5.94117,5.94179,67000000.0
2006-10-16 22:10:00,5.94341,5.94439,5.9421,5.94295,64000000.0
2006-10-16 22:15:00,5.94299,5.94458,5.94285,5.94392,69000000.0
2006-10-16 22:20:00,5.94429,5.94533,5.94302,5.94334,69000000.0
2006-10-16 22:25:00,5.94285,5.94457,5.94216,5.9434,63000000.0
2006-10-16 22:30:00,5.94318,5.94368,5.94121,5.94298,60000000.0
2006-10-16 22:35:00,5.94328,5.94421,5.94174,5.94202,56000000.0
2006-10-16 22:40:00,5.94318,5.9435,5.94155,5.94244,63000000.0
2006-10-16 22:45:00,5.94224,5.94337,5.94123,5.94151,68000000.0
2006-10-16 22:50:00,5.94121,5.94319,5.94121,5.94157,70000000.0
2006-10-16 22:55:00,5.94102,5.94297,5.94084,5.94197,64000000.0
2006-10-16 23:00:00,5.94202,5.94358,5.94142,5.94358,68000000.0
2006-10-16 23:05:00,5.94246,5.94416,5.94224,5.94333,60000000.0
2006-10-16 23:10:00,5.94289,5.9444,5.94219,5.94249,66000000.0
2006-10-16 23:15:00,5.94291,5.9455,5.94248,5.9454,65000000.0
2006-10-16 23:20:00,5.94496,5.94587,5.94306,5.94364,66000000.0
2006-10-16 23:25:00,5.9432,5.94663,5.94299,5.9445,64000000.0
2006-10-16 23:30:00,5.94477,5.94618,5.94378,5.94618,72000000.0
2006-10-16 23:35:00,5.94583,5.94585,5.94324,5.94527,62000000.0
2006-10-16 23:40:00,5.94562,5.94562,5.94146,5.94313,80000000.0
2006-10-16 23:45:00,5.94313,5.94434,5.94135,5.94135,76000000.0
2006-10-16 23:50:00,5.94151,5.94407,5.94151,5.94256,67000000.0
2006-10-16 23:55:00,5.94225,5.94329,5.94107,5.94243,76000000.0
2006-10-17 00:00:00,5.94232,5.94384,5.9414,5.9428,70000000.0
2006-10-17 00:05:00,5.94331,5.94446,5.94253,5.94406,62000000.0
2006-10-17 00:10:00,5.9438,5.94462,5.94217,5.94227,63000000.0
2006-10-17 00:15:00,5.9423,5.94382,5.94183,5.94242,65000000.0
2006-10-17 00:20:00,5.94292,5.94335,5.94159,5.94208,60000000.0
2006-10-17 00:25:00,5.94237,5.94335,5.94165,5.94281,66000000.0
2006-10-17 00:30:00,5.94281,5.9431,5.94107,5.94107,64000000.0
2006-10-17 00:35:00,5.94102,5.94301,5.93855,5.93879,80000000.0
2006-10-17 00:40:00,5.93885,5.94068,5.93786,5.93922,61000000.0
2006-10-17 00:45:00,5.93907,5.93976,5.9378,5.93802,63000000.0
2006-10-17 00:50:00,5.93809,5.94067,5.93806,5.94011,60000000.0
2006-10-17 00:55:00,5.94031,5.94191,5.93913,5.94036,66000000.0
2006-10-17 01:00:00,5.94047,5.94089,5.93841,5.94032,63000000.0
2006-10-17 01:05:00,5.94049,5.94122,5.93911,5.93991,70000000.0
2006-10-17 01:10:00,5.94022,5.94206,5.93899,5.94128,55000000.0
2006-10-17 01:15:00,5.94133,5.94239,5.94059,5.94135,63000000.0
2006-10-17 01:20:00,5.94062,5.9419,5.93939,5.94026,59000000.0
2006-10-17 01:25:00,5.94024,5.94215,5.93989,5.94215,70000000.0
2006-10-17 01:30:00,5.9412,5.94251,5.93994,5.94091,68000000.0
2006-10-17 01:35:00,5.9413,5.94333,5.9413,5.94303,71000000.0
2006-10-17 01:40:00,5.94357,5.94507,5.94251,5.94286,72000000.0
2006-10-17 01:45:00,5.94411,5.94503,5.94337,5.94395,68000000.0
2006-10-17 01:50:00,5.94416,5.94488,5.94294,5.94368,67000000.0
2006-10-17 01:55:00,5.94328,5.94447,5.94244,5.94428,61000000.0
2006-10-17 02:00:00,5.94418,5.94533,5.94239,5.94265,69000000.0
2006-10-17 02:05:00,5.94247,5.944,5.94154,5.94158,73000000.0
2006-10-17 02:10:00,5.94108,5.9432,5.93999,5.93999,74000000.0
2006-10-17 02:15:00,5.9398,5.94184,5.93947,5.93985,70000000.0
2006-10-17 02:20:00,5.94028,5.94229,5.93912,5.93976,74000000.0
2006-10-17 02:25:00,5.94076,5.94076,5.93803,5.93803,59000000.0
2006-10-17 02:30:00,5.93787,5.94062,5.93787,5.93934,64000000.0
2006-10-17 02:35:00,5.93844,5.93904,5.93646,5.93664,71000000.0
2006-10-17 02:40:00,5.93665,5.93929,5.93665,5.93791,69000000.0
2006-10-17 02:45:00,5.93761,5.93887,5.93658,5.93843,69000000.0
2006-10-17 02:50:00,5.93823,5.93932,5.93728,5.93902,66000000.0
2006-10-17 02:55:00,5.93895,5.93997,5.93774,5.93863,65000000.0
2006-10-17 03:00:00,5.9393,5.9404,5.93781,5.93861,67000000.0
2006-10-17 03:05:00,5.93898,5.94091,5.93799,5.93975,68000000.0
2006-10-17 03:10:00,5.93955,5.94219,5.93939,5.94131,80000000.0
2006-10-17 03:15:00,5.94084,5.94214,5.93962,5.94137,50000000.0
2006-10-17 03:20:00,5.94101,5.9422,5.93965,5.94208,62000000.0
2006-10-17 03:25:00,5.94214,5.94227,5.94003,5.94047,71000000.0
2006-10-17 03:30:00,5.94036,5.94154,5.9396,5.9396,68000000.0
2006-10-17 03:35:00,5.93995,5.94159,5.93975,5.94124,60000000.0
2006-10-17 03:40:00,5.94114,5.94167,5.93988,5.94148,82000000.0
2006-10-17 03:45:00,5.94059,5.94228,5.93987,5.94114,53000000.0
2006-10-17 03:50:00,5.94126,5.94205,5.93984,5.94204,74000000.0
2006-10-17 03:55:00,5.94057,5.94192,5.94044,5.94044,63000000.0
2006-10-17 04:00:00,5.94012,5.94214,5.9398,5.94133,70000000.0
2006-10-17 04:05:00,5.94108,5.94213,5.94015,5.94086,66000000.0
2006-10-17 04:10:00,5.94067,5.94241,5.93986,5.93986,77000000.0
2006-10-17 04:15:00,5.9401,5.94219,5.94009,5.94116,57000000.0
2006-10-17 04:20:00,5.94218,5.94299,5.94108,5.94203,62000000.0
2006-10-17 04:25:00,5.9417,5.94271,5.94076,5.94221,53000000.0
2006-10-17 04:30:00,5.94282,5.94395,5.94195,5.94361,66000000.0
2006-10-17 04:35:00,5.94338,5.94338,5.9417,5.9417,64000000.0
2006-10-17 04:40:00,5.94199,5.94373,5.94147,5.94226,54000000.0
2006-10-17 04:45:00,5.94232,5.94296,5.94114,5.94114,63000000.0
2006-10-17 04:50:00,5.94143,5.94288,5.94105,5.94161,71000000.0
2006-10-17 04:55:00,5.94171,5.94311,5.94042,5.9415,65000000.0
2006-10-17 05:00:00,5.94132,5.94229,5.93982,5.94109,62000000.0
2006-10-17 05:05:00,5.94117,5.94249,5.94021,5.94136,72000000.0
2006-10-17 05:10:00,5.94122,5.94286,5.94045,5.94094,59000000.0
2006-10-17 05:15:00,5.94052,5.94251,5.94048,5.94143,67000000.0
2006-10-17 05:20:00,5.94108,5.94295,5.94062,5.94219,79000000.0
2006-10-17 05:25:00,5.94163,5.94288,5.94125,5.94276,66000000.0
2006-10-17 05:30:00,5.94279,5.94343,5.93976,5.93976,76000000.0
2006-10-17 05:35:00,5.93945,5.94218,5.93945,5.93988,78000000.0
2006-10-17 05:40:00,5.9399,5.94158,5.93965,5.94062,61000000.0
2006-10-17 05:45:00,5.94022,5.94121,5.93958,5.94065,77000000.0
2006-10-17 05:50:00,5.93983,5.94152,5.93939,5.94087,62000000.0
2006-10-17 05:55:00,5.94079,5.94123,5.93909,5.93922,70000000.0
2006-10-17 06:00:00,5.9402,5.94083,5.9392,5.9405,77000000.0
2006-10-17 06:05:00,5.94002,5.94252,5.9396,5.94213,81000000.0
2006-10-17 06:10:00,5.94122,5.94262,5.94044,5.94224,73000000.0
2006-10-17 06:15:00,5.94079,5.94307,5.94077,5.94299,69000000.0
2006-10-17 06:20:00,5.94261,5.94261,5.94068,5.94144,68000000.0
2006-10-17 06:25:00,5.94177,5.94298,5.9404,5.94198,71000000.0
2006-10-17 06:30:00,5.94226,5.94251,5.94089,5.94142,58000000.0
2006-10-17 06:35:00,5.94173,5.94335,5.94132,5.94292,72000000.0
2006-10-17 06:40:00,5.94166,5.94366,5.9414,5.9436,71000000.0
2006-10-17 06:45:00,5.94227,5.94357,5.94123,5.9424,69000000.0
2006-10-17 06:50:00,5.94248,5.94414,5.94149,5.94172,56000000.0
2006-10-17 06:55:00,5.9422,5.94306,5.94059,5.94296,64000000.0
2006-10-17 07:00:00,5.94277,5.94324,5.94104,5.94249,58000000.0
2006-10-17 07:05:00,5.94292,5.94388,5.94129,5.94237,59000000.0
2006-10-17 07:10:00,5.94226,5.94364,5.94124,5.94322,82000000.0
2006-10-17 07:15:00,5.94311,5.94378,5.94187,5.94308,80000000.0
2006-10-17 07:20:00,5.94349,5.94349,5.94106,5.94156,76000000.0
2006-10-17 07:25:00,5.94145,5.9429,5.94066,5.94152,78000000.0
2006-10-17 07:30:00,5.94085,5.94282,5.93978,5.94018,61000000.0
2006-10-17 07:35:00,5.94148,5.94277,5.9405,5.94226,63000000.0
2006-10-17 07:40:00,5.94167,5.94289,5.9405,5.94146,55000000.0
2006-10-17 07:45:00,5.9409,5.94193,5.93866,5.94012,59000000.0
2006-10-17 07:50:00,5.94081,5.94151,5.93958,5.94007,67000000.0
2006-10-17 07:55:00,5.94012,5.94127,5.9388,5.94089,62000000.0
2006-10-17 08:00:00,5.9412,5.94366,5.93969,5.94275,65000000.0
2006-10-17 08:05:00,5.94273,5.9441,5.94193,5.9422,73000000.0
2006-10-17 08:10:00,5.94206,5.94613,5.94206,5.94526,58000000.0
2006-10-17 08:15:00,5.94593,5.94661,5.94397,5.944,59000000.0
2006-10-17 08:20:00,5.94465,5.9453,5.94293,5.94451,64000000.0
2006-10-17 08:25:00,5.94372,5.94572,5.94182,5.9454,56000000.0
2006-10-17 08:30:00,5.9438,5.94521,5.94276,5.94391,62000000.0
2006-10-17 08:35:00,5.94413,5.94521,5.94336,5.94413,56000000.0
2006-10-17 08:40:00,5.94452,5.94598,5.94421,5.94525,58000000.0
2006-10-17 08:45:00,5.94509,5.9461,5.93984,5.9421,76000000.0
2006-10-17 08:50:00,5.94154,5.94294,5.94054,5.94265,81000000.0
2006-10-17 08:55:00,5.94208,5.94399,5.94026,5.94345,70000000.0
2006-10-17 09:00:00,5.94295,5.94733,5.94286,5.94733,62000000.0
2006-10-17 09:05:00,5.94722,5.94726,5.94426,5.9457,66000000.0
2006-10-17 09:10:00,5.94571,5.94771,5.94348,5.94679,67000000.0
2006-10-17 09:15:00,5.94708,5.94744,5.94526,5.94526,72000000.0
2006-10-17 09:20:00,5.94651,5.94752,5.94549,5.94724,74000000.0
2006-10-17 09:25:00,5.94748,5.94762,5.94505,5.94579,68000000.0
2006-10-17 09:30:00,5.94601,5.94679,5.94454,5.94605,69000000.0
2006-10-17 09:35:00,5.94696,5.94732,5.94317,5.94358,85000000.0
2006-10-17 09:40:00,5.94386,5.94577,5.94288,5.94356,74000000.0
2006-10-17 09:45:00,5.94359,5.94466,5.94181,5.94444,76000000.0
2006-10-17 09:50:00,5.9434,5.94374,5.93946,5.94099,74000000.0
2006-10-17 09:55:00,5.94093,5.94093,5.93694,5.93804,68000000.0
2006-10-17 10:00:00,5.93839,5.94013,5.93785,5.93932,75000000.0
2006-10-17 10:05:00,5.93979,5.94117,5.93887,5.94027,50000000.0
2006-10-17 10:10:00,5.94043,5.94092,5.93916,5.94052,70000000.0
2006-10-17 10:15:00,5.94062,5.94151,5.93917,5.93952,74000000.0
2006-10-17 10:20:00,5.94034,5.94189,5.93916,5.94189,60000000.0
2006-10-17 10:25:00,5.94148,5.94453,5.94016,5.94297,60000000.0
2006-10-17 10:30:00,5.94285,5.9448,5.94036,5.94417,57000000.0
2006-10-17 10:35:00,5.94373,5.94456,5.94107,5.94255,72000000.0
2006-10-17 10:40:00,5.94182,5.94241,5.93732,5.93945,62000000.0
2006-10-17 10:45:00,5.93918,5.94037,5.9374,5.94037,55000000.0
2006-10-17 10:50:00,5.93978,5.94115,5.93844,5.94039,72000000.0
2006-10-17 10:55:00,5.94116,5.9412,5.93763,5.93829,49000000.0
2006-10-17 11:00:00,5.93936,5.94521,5.93824,5.94263,61000000.0
2006-10-17 11:05:00,5.94216,5.94235,5.93915,5.94123,71000000.0
2006-10-17 11:10:00,5.94147,5.94379,5.94039,5.94294,67000000.0
2006-10-17 11:15:00,5.94282,5.94296,5.93991,5.94074,63000000.0
2006-10-17 11:20:00,5.9409,5.94408,5.94021,5.94408,76000000.0
2006-10-17 11:25:00,5.94461,5.94635,5.94362,5.94369,64000000.0
2006-10-17 11:30:00,5.94476,5.94629,5.94246,5.94406,74000000.0
2006-10-17 11:35:00,5.94356,5.94504,5.94165,5.9438,60000000.0
2006-10-17 11:40:00,5.94419,5.94748,5.94301,5.94416,64000000.0
2006-10-17 11:45:00,5.94397,5.94513,5.9419,5.94336,62000000.0
2006-10-17 11:50:00,5.94352,5.9439,5.9417,5.94205,68000000.0
2006-10-17 11:55:00,5.94301,5.94386,5.9413,5.94343,52000000.0
2006-10-17 12:00:00,5.94423,5.94483,5.94128,5.94444,63000000.0
2006-10-17 12:05:00,5.94422,5.94592,5.94299,5.94453,61000000.0
2006-10-17 12:10:00,5.94466,5.94539,5.94334,5.94341,63000000.0
2006-10-17 12:15:00,5.94356,5.94438,5.94096,5.94215,56000000.0
2006-10-17 12:20:00,5.94179,5.94345,5.94112,5.94181,70000000.0
2006-10-17 12:25:00,5.94202,5.94428,5.94202,5.94334,57000000.0
2006-10-17 12:30:00,5.9432,5.94434,5.94166,5.94434,61000000.0
2006-10-17 12:35:00,5.94422,5.94605,5.94324,5.94507,64000000.0
2006-10-17 12:40:00,5.94474,5.9476,5.94474,5.94698,70000000.0
2006-10-17 12:45:00,5.94573,5.94861,5.94519,5.9474,65000000.0
2006-10-17 12:50:00,5.94749,5.94779,5.94582,5.94674,66000000.0
2006-10-17 12:55:00,5.94678,5.94803,5.94569,5.94671,62000000.0
2006-10-17 13:00:00,5.94676,5.94754,5.94549,5.94704,81000000.0
2006-10-17 13:05:00,5.94732,5.9475,5.94424,5.9451,77000000.0
2006-10-17 13:10:00,5.94553,5.94704,5.94482,5.94606,79000000.0
2006-10-17 13:15:00,5.94617,5.94726,5.94515,5.94607,63000000.0
2006-10-17 13:20:00,5.94659,5.94699,5.9451,5.94656,78000000.0
2006-10-17 13:25:00,5.94645,5.94688,5.9449,5.94508,62000000.0
2006-10-17 13:30:00,5.94516,5.94707,5.94437,5.9458,55000000.0
2006-10-17 13:35:00,5.94582,5.94645,5.9443,5.94493,65000000.0
2006-10-17 13:40:00,5.94506,5.94644,5.94387,5.94496,55000000.0
2006-10-17 13:45:00,5.94529,5.94701,5.9446,5.94489,64000000.0
2006-10-17 13:50:00,5.94474,5.94631,5.9439,5.94544,58000000.0
2006-10-17 13:55:00,5.94433,5.94552,5.94381,5.94399,59000000.0
2006-10-17 14:00:00,5.94394,5.9453,5.94346,5.94491,72000000.0
2006-10-17 14:05:00,5.9449,5.94581,5.94334,5.94554,60000000.0
2006-10-17 14:10:00,5.94604,5.94735,5.94474,5.94735,56000000.0
2006-10-17 14:15:00,5.94734,5.94867,5.94563,5.94673,76000000.0
2006-10-17 14:20:00,5.94646,5.94818,5.94609,5.94643,52000000.0
2006-10-17 14:25:00,5.94804,5.94804,5.94493,5.946,65000000.0
2006-10-17 14:30:00,5.94776,5.95185,5.94496,5.94611,60000000.0
2006-10-17 14:35:00,5.94571,5.94774,5.94504,5.94517,63000000.0
2006-10-17 14:40:00,5.94471,5.94655,5.94139,5.94438,77000000.0
2006-10-17 14:45:00,5.94526,5.94638,5.94221,5.94365,56000000.0
2006-10-17 14:50:00,5.94285,5.94353,5.94009,5.94324,60000000.0
2006-10-17 14:55:00,5.9432,5.94546,5.94204,5.94458,71000000.0
2006-10-17 15:00:00,5.94778,5.95148,5.94636,5.94651,76000000.0
2006-10-17 15:05:00,5.94665,5.949,5.94444,5.94575,68000000.0
2006-10-17 15:10:00,5.94489,5.94573,5.943,5.94323,61000000.0
2006-10-17 15:15:00,5.94379,5.94379,5.93739,5.93741,68000000.0
2006-10-17 15:20:00,5.93712,5.93783,5.93481,5.93655,59000000.0
2006-10-17 15:25:00,5.93487,5.93847,5.93458,5.93755,71000000.0
2006-10-17 15:30:00,5.93699,5.93811,5.93143,5.93582,68000000.0
2006-10-17 15:35:00,5.93504,5.93712,5.93358,5.93604,52000000.0
2006-10-17 15:40:00,5.93672,5.9375,5.93414,5.93616,62000000.0
2006-10-17 15:45:00,5.93615,5.93727,5.93482,5.93626,81000000.0
2006-10-17 15:50:00,5.93675,5.93791,5.93546,5.93649,75000000.0
2006-10-17 15:55:00,5.9368,5.93718,5.93468,5.93695,74000000.0
2006-10-17 16:00:00,5.93697,5.93865,5.93578,5.93666,61000000.0
2006-10-17 16:05:00,5.9371,5.9371,5.93171,5.93316,70000000.0
2006-10-17 16:10:00,5.93319,5.93706,5.93291,5.93706,64000000.0
2006-10-17 16:15:00,5.93592,5.93807,5.93491,5.93745,66000000.0
2006-10-17 16:20:00,5.93687,5.93802,5.93605,5.93752,65000000.0
2006-10-17 16:25:00,5.93579,5.93858,5.93572,5.93841,51000000.0
2006-10-17 16:30:00,5.93814,5.94034,5.93728,5.93978,53000000.0
2006-10-17 16:35:00,5.94061,5.94068,5.93761,5.93802,78000000.0
2006-10-17 16:40:00,5.93903,5.94134,5.93859,5.94075,86000000.0
2006-10-17 16:45:00,5.94109,5.94112,5.93787,5.93867,59000000.0
2006-10-17 16:50:00,5.93938,5.93986,5.93774,5.93905,66000000.0
2006-10-17 16:55:00,5.93902,5.94102,5.93698,5.94007,52000000.0
2006-10-17 17:00:00,5.93991,5.93993,5.93684,5.93755,62000000.0
2006-10-17 17:05:00,5.93747,5.93857,5.93601,5.93684,73000000.0
2006-10-17 17:10:00,5.93759,5.93821,5.93566,5.93744,57000000.0
2006-10-17 17:15:00,5.93702,5.93772,5.93569,5.9357,71000000.0
2006-10-17 17:20:00,5.93581,5.93745,5.93496,5.93553,55000000.0
2006-10-17 17:25:00,5.93626,5.93626,5.93331,5.93482,62000000.0
2006-10-17 17:30:00,5.9349,5.9349,5.93247,5.93288,63000000.0
2006-10-17 17:35:00,5.93286,5.93382,5.93066,5.93121,64000000.0
2006-10-17 17:40:00,5.93096,5.93096,5.9274,5.92839,76000000.0
2006-10-17 17:45:00,5.92989,5.92999,5.92707,5.92802,60000000.0
2006-10-17 17:50:00,5.92811,5.9296,5.9273,5.92929,86000000.0
2006-10-17 17:55:00,5.92968,5.93013,5.92719,5.92879,66000000.0
2006-10-17 18:00:00,5.9286,5.92883,5.92591,5.92799,72000000.0
2006-10-17 18:05:00,5.9282,5.92952,5.92685,5.92938,73000000.0
2006-10-17 18:10:00,5.92898,5.93124,5.92808,5.92941,58000000.0
2006-10-17 18:15:00,5.93017,5.93086,5.92877,5.92907,61000000.0
2006-10-17 18:20:00,5.92911,5.93285,5.92882,5.93245,63000000.0
2006-10-17 18:25:00,5.93309,5.9331,5.92998,5.92998,67000000.0
2006-10-17 18:30:00,5.93044,5.93269,5.93013,5.93225,65000000.0
2006-10-17 18:35:00,5.93126,5.93294,5.93054,5.93075,76000000.0
2006-10-17 18:40:00,5.9313,5.93274,5.93077,5.9327,67000000.0
2006-10-17 18:45:00,5.93313,5.93367,5.93198,5.93277,66000000.0
2006-10-17 18:50:00,5.93175,5.9328,5.9293,5.93074,63000000.0
2006-10-17 18:55:00,5.9297,5.93049,5.92795,5.92795,71000000.0
2006-10-17 19:00:00,5.92828,5.93294,5.92828,5.9312,70000000.0
2006-10-17 19:05:00,5.93157,5.93262,5.93061,5.93114,76000000.0
2006-10-17 19:10:00,5.93174,5.93329,5.93059,5.93267,68000000.0
2006-10-17 19:15:00,5.93304,5.93318,5.93054,5.93095,61000000.0
2006-10-17 19:20:00,5.93109,5.93233,5.93046,5.93221,72000000.0
2006-10-17 19:25:00,5.93187,5.93349,5.93033,5.93111,62000000.0
2006-10-17 19:30:00,5.93215,5.93334,5.93049,5.93173,66000000.0
2006-10-17 19:35:00,5.93203,5.93354,5.93151,5.93314,63000000.0
2006-10-17 19:40:00,5.93299,5.93382,5.93136,5.93246,70000000.0
2006-10-17 19:45:00,5.93219,5.93434,5.93219,5.93308,70000000.0
2006-10-17 19:50:00,5.93308,5.93435,5.93259,5.93372,71000000.0
2006-10-17 19:55:00,5.93419,5.93476,5.933,5.93363,68000000.0
2006-10-17 20:00:00,5.9341,5.93519,5.93347,5.93382,67000000.0
2006-10-17 20:05:00,5.93471,5.93595,5.93309,5.93532,65000000.0
2006-10-17 20:10:00,5.93584,5.93682,5.93448,5.93562,66000000.0
2006-10-17 20:15:00,5.93618,5.93765,5.93429,5.93765,64000000.0
2006-10-17 20:20:00,5.93772,5.93774,5.93572,5.93645,65000000.0
2006-10-17 20:25:00,5.93671,5.93812,5.93539,5.93584,63000000.0
2006-10-17 20:30:00,5.93524,5.9379,5.93519,5.93624,59000000.0
2006-10-17 20:35:00,5.9365,5.93804,5.93536,5.93546,70000000.0
2006-10-17 20:40:00,5.93548,5.93698,5.93507,5.93664,89000000.0
2006-10-17 20:45:00,5.93609,5.93733,5.93491,5.93624,67000000.0
2006-10-17 20:50:00,5.9355,5.9382,5.93504,5.93731,62000000.0
2006-10-17 20:55:00,5.93737,5.93904,5.93726,5.93869,65000000.0
2006-10-17 21:00:00,5.93848,5.93882,5.9363,5.93698,72000000.0
2006-10-17 21:05:00,5.93724,5.93771,5.93576,5.93664,66000000.0
2006-10-17 21:10:00,5.9372,5.93802,5.93578,5.93608,62000000.0
2006-10-17 21:15:00,5.93607,5.93792,5.93571,5.93735,68000000.0
2006-10-17 21:20:00,5.93749,5.93749,5.93556,5.93714,52000000.0
2006-10-17 21:25:00,5.93669,5.93704,5.93563,5.93616,58000000.0
2006-10-17 21:30:00,5.93573,5.93699,5.93557,5.93692,59000000.0
2006-10-17 21:35:00,5.93574,5.93722,5.93336,5.93465,88000000.0
2006-10-17 21:40:00,5.9343,5.93478,5.93281,5.93388,65000000.0
2006-10-17 21:45:00,5.93432,5.93655,5.93407,5.93531,62000000.0
2006-10-17 21:50:00,5.93584,5.93673,5.93454,5.93539,62000000.0
2006-10-17 21:55:00,5.93533,5.93724,5.93501,5.93566,72000000.0
2006-10-17 22:00:00,5.9352,5.9369,5.93488,5.93574,79000000.0
2006-10-17 22:05:00,5.93649,5.93649,5.93488,5.93628,67000000.0
2006-10-17 22:10:00,5.93602,5.93685,5.93483,5.93623,64000000.0
2006-10-17 22:15:00,5.93537,5.93697,5.93503,5.93686,69000000.0
2006-10-17 22:20:00,5.93732,5.93732,5.9355,5.93567,69000000.0
2006-10-17 22:25:00,5.93572,5.93738,5.93547,5.93615,63000000.0
2006-10-17 22:30:00,5.93636,5.9384,5.93597,5.9382,60000000.0
2006-10-17 22:35:00,5.93791,5.93855,5.93652,5.93682,56000000.0
2006-10-17 22:40:00,5.9369,5.93779,5.93614,5.93712,63000000.0
2006-10-17 22:45:00,5.93751,5.93852,5.93665,5.93721,68000000.0
2006-10-17 22:50:00,5.93812,5.93885,5.93634,5.93681,70000000.0
2006-10-17 22:55:00,5.93773,5.93773,5.93561,5.93627,64000000.0
2006-10-17 23:00:00,5.93792,5.93853,5.93504,5.93541,68000000.0
2006-10-17 23:05:00,5.93652,5.93964,5.93599,5.93964,60000000.0
2006-10-17 23:10:00,5.93895,5.94166,5.93862,5.93907,66000000.0
2006-10-17 23:15:00,5.93907,5.9411,5.93891,5.94013,65000000.0
2006-10-17 23:20:00,5.94056,5.94166,5.93918,5.93976,66000000.0
2006-10-17 23:25:00,5.93995,5.94044,5.93802,5.93942,64000000.0
2006-10-17 23:30:00,5.93941,5.94072,5.93869,5.94072,72000000.0
2006-10-17 23:35:00,5.94024,5.94196,5.93894,5.94186,62000000.0
2006-10-17 23:40:00,5.94075,5.94281,5.94022,5.94063,80000000.0
2006-10-17 23:45:00,5.94165,5.94305,5.94069,5.94267,76000000.0
2006-10-17 23:50:00,5.94124,5.94529,5.94074,5.94246,67000000.0
2006-10-17 23:55:00,5.94195,5.94309,5.9395,5.94068,76000000.0
2006-10-18 00:00:00,5.94061,5.94061,5.93764,5.9394,70000000.0
2006-10-18 00:05:00,5.93864,5.94058,5.93685,5.93753,62000000.0
2006-10-18 00:10:00,5.93619,5.93776,5.93597,5.93651,63000000.0
2006-10-18 00:15:00,5.93636,5.93728,5.93196,5.93373,65000000.0
2006-10-18 00:20:00,5.93246,5.93609,5.93141,5.9354,60000000.0
2006-10-18 00:25:00,5.93552,5.93602,5.93299,5.93299,66000000.0
2006-10-18 00:30:00,5.93308,5.93395,5.93022,5.93234,64000000.0
2006-10-18 00:35:00,5.93276,5.93574,5.93246,5.93479,80000000.0
2006-10-18 00:40:00,5.9345,5.93727,5.93384,5.9358,61000000.0
2006-10-18 00:45:00,5.93754,5.93754,5.93452,5.93467,63000000.0
2006-10-18 00:50:00,5.93469,5.9376,5.93454,5.93641,60000000.0
2006-10-18 00:55:00,5.93686,5.9382,5.93609,5.93783,66000000.0
2006-10-18 01:00:00,5.93823,5.94116,5.93602,5.93697,63000000.0
2006-10-18 01:05:00,5.93695,5.93778,5.93479,5.93719,70000000.0
2006-10-18 01:10:00,5.9373,5.93859,5.93664,5.93805,55000000.0
2006-10-18 01:15:00,5.93821,5.93894,5.93688,5.93764,63000000.0
2006-10-18 01:20:00,5.93713,5.93849,5.9369,5.93824,59000000.0
2006-10-18 01:25:00,5.93789,5.93948,5.93698,5.93948,70000000.0
2006-10-18 01:30:00,5.93916,5.93918,5.93663,5.93841,68000000.0
2006-10-18 01:35:00,5.93672,5.93935,5.93672,5.93903,71000000.0
2006-10-18 01:40:00,5.93918,5.93976,5.93794,5.93906,72000000.0
2006-10-18 01:45:00,5.93938,5.94058,5.93865,5.93971,68000000.0
2006-10-18 01:50:00,5.93944,5.94087,5.93883,5.93888,67000000.0
2006-10-18 01:55:00,5.93866,5.94078,5.93844,5.93881,61000000.0
2006-10-18 02:00:00,5.93905,5.94026,5.9384,5.93968,69000000.0
2006-10-18 02:05:00,5.93928,5.94013,5.93741,5.93893,73000000.0
2006-10-18 02:10:00,5.93771,5.94032,5.93771,5.93915,74000000.0
2006-10-18 02:15:00,5.93896,5.93987,5.93799,5.93812,70000000.0
2006-10-18 02:20:00,5.93856,5.94006,5.93786,5.93886,74000000.0
2006-10-18 02:25:00,5.93884,5.94015,5.9383,5.93907,59000000.0
2006-10-18 02:30:00,5.93801,5.93973,5.93801,5.93828,64000000.0
2006-10-18 02:35:00,5.93884,5.94009,5.93805,5.93995,71000000.0
2006-10-18 02:40:00,5.94002,5.94047,5.93765,5.93839,69000000.0
2006-10-18 02:45:00,5.93807,5.94009,5.93764,5.9385,69000000.0
2006-10-18 02:50:00,5.93819,5.93981,5.93654,5.93743,66000000.0
2006-10-18 02:55:00,5.93703,5.93813,5.9361,5.93788,65000000.0
2006-10-18 03:00:00,5.93817,5.9397,5.93698,5.93774,67000000.0
2006-10-18 03:05:00,5.93798,5.93957,5.93717,5.93855,68000000.0
2006-10-18 03:10:00,5.93885,5.93977,5.93744,5.93929,80000000.0
2006-10-18 03:15:00,5.94001,5.94023,5.93786,5.93885,50000000.0
2006-10-18 03:20:00,5.9388,5.94064,5.93763,5.94052,62000000.0
2006-10-18 03:25:00,5.9407,5.9407,5.93841,5.93841,71000000.0
2006-10-18 03:30:00,5.93856,5.9402,5.93749,5.93831,68000000.0
2006-10-18 03:35:00,5.93856,5.93878,5.93713,5.93751,60000000.0
2006-10-18 03:40:00,5.93724,5.93905,5.93678,5.93777,82000000.0
2006-10-18 03:45:00,5.93876,5.9391,5.93667,5.93744,53000000.0
2006-10-18 03:50:00,5.93786,5.9386,5.93706,5.9374,74000000.0
2006-10-18 03:55:00,5.93681,5.93811,5.93619,5.93684,63000000.0
2006-10-18 04:00:00,5.93658,5.93853,5.93604,5.93772,70000000.0
2006-10-18 04:05:00,5.93814,5.93869,5.9364,5.93696,66000000.0
2006-10-18 04:10:00,5.93668,5.9386,5.93618,5.93721,77000000.0
2006-10-18 04:15:00,5.93681,5.93832,5.93633,5.93731,57000000.0
2006-10-18 04:20:00,5.93716,5.93783,5.93547,5.93586,62000000.0
2006-10-18 04:25:00,5.93613,5.9369,5.93512,5.93578,53000000.0
2006-10-18 04:30:00,5.93563,5.93715,5.93432,5.9349,66000000.0
2006-10-18 04:35:00,5.93467,5.9368,5.93408,5.93674,64000000.0
2006-10-18 04:40:00,5.93569,5.93751,5.93541,5.93648,54000000.0
2006-10-18 04:45:00,5.93765,5.93815,5.9361,5.93667,63000000.0
2006-10-18 04:50:00,5.93726,5.93801,5.93522,5.93539,71000000.0
2006-10-18 04:55:00,5.93546,5.93878,5.93546,5.936,65000000.0
2006-10-18 05:00:00,5.93584,5.9373,5.93534,5.93534,62000000.0
2006-10-18 05:05:00,5.93537,5.93746,5.93532,5.9362,72000000.0
2006-10-18 05:10:00,5.93651,5.93792,5.93639,5.93716,59000000.0
2006-10-18 05:15:00,5.93792,5.93794,5.93579,5.93665,67000000.0
2006-10-18 05:20:00,5.93651,5.93741,5.93627,5.93692,79000000.0
2006-10-18 05:25:00,5.93676,5.93777,5.93618,5.93621,66000000.0
2006-10-18 05:30:00,5.93752,5.93824,5.93605,5.93621,76000000.0
2006-10-18 05:35:00,5.93596,5.93749,5.93587,5.93635,78000000.0
2006-10-18 05:40:00,5.93655,5.93737,5.93586,5.93681,61000000.0
2006-10-18 05:45:00,5.93697,5.93805,5.93668,5.93751,77000000.0
2006-10-18 05:50:00,5.93724,5.93839,5.93645,5.93718,62000000.0
2006-10-18 05:55:00,5.93695,5.93784,5.93588,5.93588,70000000.0
2006-10-18 06:00:00,5.9362,5.93756,5.93588,5.93703,77000000.0
2006-10-18 06:05:00,5.93688,5.93713,5.93523,5.93658,81000000.0
2006-10-18 06:10:00,5.93581,5.93657,5.9349,5.93545,73000000.0
2006-10-18 06:15:00,5.93528,5.93651,5.93472,5.93551,69000000.0
2006-10-18 06:20:00,5.93456,5.93665,5.93415,5.93544,68000000.0
2006-10-18 06:25:00,5.93518,5.93642,5.93478,5.93562,71000000.0
2006-10-18 06:30:00,5.93575,5.93736,5.93465,5.93487,58000000.0
2006-10-18 06:35:00,5.93543,5.93726,5.93439,5.93552,72000000.0
2006-10-18 06:40:00,5.93569,5.93632,5.93446,5.9353,71000000.0
2006-10-18 06:45:00,5.93535,5.93639,5.93436,5.93513,69000000.0
2006-10-18 06:50:00,5.93495,5.93612,5.93407,5.93464,56000000.0
2006-10-18 06:55:00,5.93452,5.93579,5.93441,5.93458,64000000.0
2006-10-18 07:00:00,5.93425,5.93678,5.92845,5.93173,58000000.0
2006-10-18 07:05:00,5.93183,5.93756,5.93183,5.93705,59000000.0
2006-10-18 07:10:00,5.93711,5.93777,5.93537,5.93689,82000000.0
2006-10-18 07:15:00,5.93641,5.93811,5.93558,5.93783,80000000.0
2006-10-18 07:20:00,5.93816,5.93822,5.93591,5.93655,76000000.0
2006-10-18 07:25:00,5.93716,5.9377,5.9358,5.93763,78000000.0
2006-10-18 07:30:00,5.9373,5.93756,5.93567,5.93662,61000000.0
2006-10-18 07:35:00,5.93711,5.93711,5.93483,5.93676,63000000.0
2006-10-18 07:40:00,5.93651,5.93673,5.93485,5.93587,55000000.0
2006-10-18 07:45:00,5.9355,5.93683,5.93421,5.93556,59000000.0
2006-10-18 07:50:00,5.93576,5.93624,5.93404,5.93569,67000000.0
2006-10-18 07:55:00,5.93494,5.93569,5.93316,5.93383,62000000.0
2006-10-18 08:00:00,5.93421,5.93567,5.93235,5.93451,65000000.0
2006-10-18 08:05:00,5.9344,5.93611,5.93295,5.93451,73000000.0
2006-10-18 08:10:00,5.9339,5.93694,5.93378,5.93513,58000000.0
2006-10-18 08:15:00,5.93668,5.93858,5.93593,5.93729,59000000.0
2006-10-18 08:20:00,5.93823,5.93846,5.93562,5.93636,64000000.0
2006-10-18 08:25:00,5.937,5.93728,5.93417,5.93547,56000000.0
2006-10-18 08:30:00,5.93509,5.93616,5.93369,5.93486,62000000.0
2006-10-18 08:35:00,5.93528,5.93581,5.93276,5.93413,56000000.0
2006-10-18 08:40:00,5.93424,5.93526,5.93215,5.93398,58000000.0
2006-10-18 08:45:00,5.93461,5.93613,5.93258,5.93526,76000000.0
2006-10-18 08:50:00,5.93491,5.93633,5.93359,5.93478,81000000.0
2006-10-18 08:55:00,5.93377,5.93644,5.93251,5.93414,70000000.0
2006-10-18 09:00:00,5.93267,5.9365,5.93256,5.93435,62000000.0
2006-10-18 09:05:00,5.93423,5.93596,5.93268,5.93524,66000000.0
2006-10-18 09:10:00,5.93466,5.9353,5.93243,5.93318,67000000.0
2006-10-18 09:15:00,5.93337,5.93458,5.93193,5.93327,72000000.0
2006-10-18 09:20:00,5.93307,5.93436,5.9316,5.93389,74000000.0
2006-10-18 09:25:00,5.93431,5.93431,5.93121,5.9314,68000000.0
2006-10-18 09:30:00,5.93151,5.93323,5.93057,5.93292,69000000.0
2006-10-18 09:35:00,5.93325,5.93379,5.93144,5.93297,85000000.0
2006-10-18 09:40:00,5.93272,5.93452,5.93166,5.93324,74000000.0
2006-10-18 09:45:00,5.93324,5.93597,5.93316,5.93568,76000000.0
2006-10-18 09:50:00,5.93609,5.93648,5.93464,5.93579,74000000.0
2006-10-18 09:55:00,5.936,5.9361,5.93348,5.93411,68000000.0
2006-10-18 10:00:00,5.93417,5.93734,5.93411,5.93734,75000000.0
2006-10-18 10:05:00,5.93695,5.93885,5.93594,5.93814,50000000.0
2006-10-18 10:10:00,5.93789,5.93834,5.93665,5.93816,70000000.0
2006-10-18 10:15:00,5.93822,5.93896,5.93614,5.93678,74000000.0
2006-10-18 10:20:00,5.93621,5.93788,5.93577,5.93705,60000000.0
2006-10-18 10:25:00,5.93658,5.93718,5.93526,5.93703,60000000.0
2006-10-18 10:30:00,5.93682,5.93906,5.93637,5.93748,57000000.0
2006-10-18 10:35:00,5.93876,5.94014,5.93748,5.93891,72000000.0
2006-10-18 10:40:00,5.93844,5.94061,5.9383,5.93874,62000000.0
2006-10-18 10:45:00,5.93909,5.94112,5.93851,5.93937,55000000.0
2006-10-18 10:50:00,5.93962,5.93985,5.93717,5.93767,72000000.0
2006-10-18 10:55:00,5.93753,5.94028,5.93739,5.94028,49000000.0
2006-10-18 11:00:00,5.93998,5.94142,5.93841,5.94142,61000000.0
2006-10-18 11:05:00,5.94094,5.94205,5.93946,5.94183,71000000.0
2006-10-18 11:10:00,5.94127,5.94248,5.94064,5.94188,67000000.0
2006-10-18 11:15:00,5.94188,5.94213,5.94008,5.94153,63000000.0
2006-10-18 11:20:00,5.94201,5.94247,5.94039,5.94087,76000000.0
2006-10-18 11:25:00,5.94061,5.94195,5.93976,5.94015,64000000.0
2006-10-18 11:30:00,5.94016,5.9413,5.93872,5.93978,74000000.0
2006-10-18 11:35:00,5.9389,5.94061,5.93824,5.93983,60000000.0
2006-10-18 11:40:00,5.93965,5.94108,5.93861,5.93973,64000000.0
2006-10-18 11:45:00,5.94,5.94201,5.93922,5.9402,62000000.0
2006-10-18 11:50:00,5.941,5.94119,5.93908,5.93995,68000000.0
2006-10-18 11:55:00,5.9403,5.94089,5.93913,5.93975,52000000.0
2006-10-18 12:00:00,5.94053,5.94121,5.93933,5.94115,63000000.0
2006-10-18 12:05:00,5.94095,5.94099,5.93903,5.94082,61000000.0
2006-10-18 12:10:00,5.94066,5.94092,5.93866,5.93866,63000000.0
2006-10-18 12:15:00,5.93879,5.93965,5.93775,5.93892,56000000.0
2006-10-18 12:20:00,5.93914,5.93914,5.93613,5.93751,70000000.0
2006-10-18 12:25:00,5.93876,5.93886,5.93605,5.93761,57000000.0
2006-10-18 12:30:00,5.93818,5.93916,5.93638,5.93776,61000000.0
2006-10-18 12:35:00,5.93776,5.93918,5.93734,5.93831,64000000.0
2006-10-18 12:40:00,5.93865,5.94079,5.93717,5.94021,70000000.0
2006-10-18 12:45:00,5.94074,5.94148,5.9388,5.94054,65000000.0
2006-10-18 12:50:00,5.94007,5.94171,5.9396,5.94096,66000000.0
2006-10-18 12:55:00,5.94127,5.94127,5.9392,5.94012,62000000.0
2006-10-18 13:00:00,5.94039,5.94159,5.94005,5.94122,81000000.0
2006-10-18 13:05:00,5.94152,5.94152,5.93903,5.94054,77000000.0
2006-10-18 13:10:00,5.94061,5.9413,5.93915,5.94014,79000000.0
2006-10-18 13:15:00,5.94034,5.94064,5.93838,5.93923,63000000.0
2006-10-18 13:20:00,5.93927,5.9404,5.93873,5.93988,78000000.0
2006-10-18 13:25:00,5.93938,5.94032,5.93705,5.93742,62000000.0
2006-10-18 13:30:00,5.93774,5.93903,5.93651,5.93784,55000000.0
2006-10-18 13:35:00,5.93747,5.93839,5.93592,5.93746,65000000.0
2006-10-18 13:40:00,5.93762,5.93862,5.9359,5.93713,55000000.0
2006-10-18 13:45:00,5.9375,5.94012,5.9375,5.94011,64000000.0
2006-10-18 13:50:00,5.93982,5.93982,5.9358,5.93724,58000000.0
2006-10-18 13:55:00,5.93744,5.93833,5.936,5.93755,59000000.0
2006-10-18 14:00:00,5.93802,5.93829,5.93656,5.9382,72000000.0
2006-10-18 14:05:00,5.93793,5.93809,5.93613,5.93772,60000000.0
2006-10-18 14:10:00,5.93709,5.93845,5.93579,5.93748,56000000.0
2006-10-18 14:15:00,5.93739,5.93799,5.9354,5.93799,76000000.0
2006-10-18 14:20:00,5.93733,5.93769,5.93493,5.93652,52000000.0
2006-10-18 14:25:00,5.93667,5.938,5.93468,5.93625,65000000.0
2006-10-18 14:30:00,5.93721,5.93996,5.9362,5.93819,60000000.0
2006-10-18 14:35:00,5.93795,5.94375,5.93681,5.94332,63000000.0
2006-10-18 14:40:00,5.94235,5.94607,5.94146,5.94488,77000000.0
2006-10-18 14:45:00,5.94404,5.94585,5.9415,5.94512,56000000.0
2006-10-18 14:50:00,5.94652,5.94877,5.94428,5.94726,60000000.0
2006-10-18 14:55:00,5.94795,5.94959,5.94404,5.94716,71000000.0
2006-10-18 15:00:00,5.94746,5.94901,5.94573,5.94732,76000000.0
2006-10-18 15:05:00,5.94708,5.9513,5.94614,5.95101,68000000.0
2006-10-18 15:10:00,5.95168,5.95547,5.95107,5.95384,61000000.0
2006-10-18 15:15:00,5.95289,5.95604,5.95233,5.95443,68000000.0
2006-10-18 15:20:00,5.95484,5.95791,5.95415,5.95544,59000000.0
2006-10-18 15:25:00,5.95554,5.95554,5.95091,5.95307,71000000.0
2006-10-18 15:30:00,5.95268,5.95554,5.95168,5.9537,68000000.0
2006-10-18 15:35:00,5.95364,5.95482,5.95265,5.95412,52000000.0
2006-10-18 15:40:00,5.95362,5.95555,5.95149,5.95436,62000000.0
2006-10-18 15:45:00,5.95414,5.9556,5.95117,5.95119,81000000.0
2006-10-18 15:50:00,5.95112,5.95334,5.95052,5.95189,75000000.0
2006-10-18 15:55:00,5.95167,5.95267,5.94883,5.95096,74000000.0
2006-10-18 16:00:00,5.94982,5.95267,5.94942,5.95234,61000000.0
2006-10-18 16:05:00,5.95191,5.95288,5.94944,5.95191,70000000.0
2006-10-18 16:10:00,5.95208,5.95335,5.95084,5.95285,64000000.0
2006-10-18 16:15:00,5.95267,5.95377,5.95162,5.95282,66000000.0
2006-10-18 16:20:00,5.95301,5.95413,5.95134,5.95255,65000000.0
2006-10-18 16:25:00,5.95314,5.95535,5.95279,5.95308,51000000.0
2006-10-18 16:30:00,5.953,5.95511,5.95114,5.95131,53000000.0
2006-10-18 16:35:00,5.95108,5.9539,5.95039,5.95301,78000000.0
2006-10-18 16:40:00,5.95306,5.95478,5.95256,5.95356,86000000.0
2006-10-18 16:45:00,5.95403,5.95461,5.95283,5.95397,59000000.0
2006-10-18 16:50:00,5.95306,5.95448,5.95154,5.95154,66000000.0
2006-10-18 16:55:00,5.95318,5.95406,5.95148,5.95264,52000000.0
2006-10-18 17:00:00,5.95305,5.95364,5.95082,5.95138,62000000.0
2006-10-18 17:05:00,5.95135,5.95295,5.94927,5.95201,73000000.0
2006-10-18 17:10:00,5.95227,5.95271,5.9509,5.95172,57000000.0
2006-10-18 17:15:00,5.95258,5.95258,5.94989,5.95192,71000000.0
2006-10-18 17:20:00,5.95168,5.95168,5.94947,5.94947,55000000.0
2006-10-18 17:25:00,5.94984,5.95301,5.94947,5.95078,62000000.0
2006-10-18 17:30:00,5.9522,5.9528,5.95031,5.95098,63000000.0
2006-10-18 17:35:00,5.95088,5.95226,5.94974,5.95019,64000000.0
2006-10-18 17:40:00,5.95057,5.95164,5.9496,5.95115,76000000.0
2006-10-18 17:45:00,5.95144,5.9521,5.95025,5.95095,60000000.0
2006-10-18 17:50:00,5.95156,5.95269,5.94972,5.95268,86000000.0
2006-10-18 17:55:00,5.95222,5.95236,5.95058,5.95106,66000000.0
2006-10-18 18:00:00,5.95033,5.95217,5.95027,5.95203,72000000.0
2006-10-18 18:05:00,5.95066,5.95233,5.95029,5.95039,73000000.0
2006-10-18 18:10:00,5.94996,5.95146,5.94962,5.95072,58000000.0
2006-10-18 18:15:00,5.94938,5.95202,5.9493,5.95133,61000000.0
2006-10-18 18:20:00,5.95122,5.95151,5.94996,5.95151,63000000.0
2006-10-18 18:25:00,5.9518,5.9518,5.94978,5.95084,67000000.0
2006-10-18 18:30:00,5.95076,5.9518,5.94804,5.94965,65000000.0
2006-10-18 18:35:00,5.94947,5.95079,5.94825,5.9496,76000000.0
2006-10-18 18:40:00,5.9495,5.95032,5.94842,5.94913,67000000.0
2006-10-18 18:45:00,5.94928,5.95001,5.9463,5.94657,66000000.0
2006-10-18 18:50:00,5.94676,5.94929,5.94676,5.94715,63000000.0
2006-10-18 18:55:00,5.94865,5.94955,5.94741,5.94765,71000000.0
2006-10-18 19:00:00,5.9478,5.94922,5.94579,5.94579,70000000.0
2006-10-18 19:05:00,5.94781,5.94851,5.94604,5.94693,76000000.0
2006-10-18 19:10:00,5.94697,5.949,5.94521,5.9463,68000000.0
2006-10-18 19:15:00,5.94588,5.94695,5.94495,5.94645,61000000.0
2006-10-18 19:20:00,5.94699,5.94748,5.94503,5.94659,72000000.0
2006-10-18 19:25:00,5.94613,5.94744,5.94565,5.94744,62000000.0
2006-10-18 19:30:00,5.94723,5.9491,5.94624,5.94721,66000000.0
2006-10-18 19:35:00,5.94715,5.94776,5.94586,5.94639,63000000.0
2006-10-18 19:40:00,5.94677,5.94788,5.94583,5.94699,70000000.0
2006-10-18 19:45:00,5.9468,5.94791,5.94564,5.94696,70000000.0
2006-10-18 19:50:00,5.94654,5.94948,5.94646,5.94817,71000000.0
2006-10-18 19:55:00,5.94795,5.94969,5.94695,5.94827,68000000.0
2006-10-18 20:00:00,5.94804,5.94848,5.94625,5.94625,67000000.0
2006-10-18 20:05:00,5.94652,5.94803,5.94579,5.94637,65000000.0
2006-10-18 20:10:00,5.94614,5.94748,5.94575,5.94681,66000000.0
2006-10-18 20:15:00,5.94716,5.9481,5.94588,5.94748,64000000.0
2006-10-18 20:20:00,5.94755,5.94771,5.94549,5.94647,65000000.0
2006-10-18 20:25:00,5.94696,5.94725,5.94379,5.94462,63000000.0
2006-10-18 20:30:00,5.94447,5.94609,5.94341,5.94558,59000000.0
2006-10-18 20:35:00,5.9452,5.94538,5.94365,5.94383,70000000.0
2006-10-18 20:40:00,5.94417,5.94568,5.94277,5.94316,89000000.0
2006-10-18 20:45:00,5.94321,5.94533,5.94313,5.94366,67000000.0
2006-10-18 20:50:00,5.94476,5.94524,5.94269,5.94332,62000000.0
2006-10-18 20:55:00,5.94323,5.94427,5.94212,5.94212,65000000.0
2006-10-18 21:00:00,5.94318,5.94393,5.94177,5.94212,72000000.0
2006-10-18 21:05:00,5.94178,5.9432,5.94159,5.94238,66000000.0
2006-10-18 21:10:00,5.94215,5.94335,5.94075,5.94203,62000000.0
2006-10-18 21:15:00,5.94193,5.94254,5.93938,5.94022,68000000.0
2006-10-18 21:20:00,5.93986,5.94263,5.93986,5.94228,52000000.0
2006-10-18 21:25:00,5.94251,5.94347,5.94251,5.94272,58000000.0
2006-10-18 21:30:00,5.94277,5.94325,5.9425,5.9427,59000000.0
2006-10-18 21:35:00,5.94278,5.94299,5.94233,5.94247,88000000.0
2006-10-18 21:40:00,5.94236,5.9429,5.94211,5.94285,65000000.0
2006-10-18 21:45:00,5.94254,5.94307,5.94211,5.94258,62000000.0
2006-10-18 21:50:00,5.94288,5.94414,5.94253,5.94378,62000000.0
2006-10-18 21:55:00,5.94385,5.94472,5.94334,5.94449,72000000.0
2006-10-18 22:00:00,5.9441,5.945,5.94396,5.945,79000000.0
2006-10-18 22:05:00,5.94504,5.94529,5.94456,5.94503,67000000.0
2006-10-18 22:10:00,5.9446,5.94491,5.94418,5.94468,64000000.0
2006-10-18 22:15:00,5.94475,5.94566,5.94419,5.94551,69000000.0
2006-10-18 22:20:00,5.94604,5.94613,5.94494,5.94517,69000000.0
2006-10-18 22:25:00,5.94492,5.94503,5.94418,5.94449,63000000.0
2006-10-18 22:30:00,5.94424,5.94487,5.94412,5.94469,60000000.0
2006-10-18 22:35:00,5.94461,5.94474,5.94413,5.94422,56000000.0
2006-10-18 22:40:00,5.94405,5.94424,5.94343,5.94424,63000000.0
2006-10-18 22:45:00,5.94439,5.94537,5.94416,5.94467,68000000.0
2006-10-18 22:50:00,5.94454,5.94507,5.94419,5.94451,70000000.0
2006-10-18 22:55:00,5.94458,5.94545,5.94412,5.94428,64000000.0
2006-10-18 23:00:00,5.94391,5.9451,5.94357,5.9449,68000000.0
2006-10-18 23:05:00,5.94519,5.94623,5.94441,5.94498,60000000.0
2006-10-18 23:10:00,5.9448,5.94543,5.94423,5.94448,66000000.0
2006-10-18 23:15:00,5.94489,5.94508,5.94427,5.94452,65000000.0
2006-10-18 23:20:00,5.94437,5.94437,5.94313,5.94354,66000000.0
2006-10-18 23:25:00,5.94362,5.94483,5.94335,5.94455,64000000.0
2006-10-18 23:30:00,5.94482,5.94503,5.943,5.943,72000000.0
2006-10-18 23:35:00,5.94327,5.94391,5.94319,5.94345,62000000.0
2006-10-18 23:40:00,5.94361,5.94422,5.94342,5.94416,80000000.0
2006-10-18 23:45:00,5.94388,5.94407,5.9427,5.94315,76000000.0
2006-10-18 23:50:00,5.94304,5.94447,5.94259,5.94429,67000000.0
2006-10-18 23:55:00,5.94435,5.94487,5.94374,5.94397,76000000.0
2006-10-19 00:00:00,5.94396,5.94396,5.94236,5.94276,70000000.0
2006-10-19 00:05:00,5.94265,5.94282,5.94136,5.94258,62000000.0
2006-10-19 00:10:00,5.94275,5.94346,5.94174,5.9418,63000000.0
2006-10-19 00:15:00,5.94157,5.9417,5.94092,5.94135,65000000.0
2006-10-19 00:20:00,5.94153,5.94204,5.94143,5.94197,60000000.0
2006-10-19 00:25:00,5.94164,5.9419,5.94113,5.94129,66000000.0
2006-10-19 00:30:00,5.94142,5.94198,5.94123,5.94188,64000000.0
2006-10-19 00:35:00,5.94184,5.94189,5.94129,5.94177,80000000.0
2006-10-19 00:40:00,5.94207,5.94315,5.94184,5.94216,61000000.0
2006-10-19 00:45:00,5.94217,5.94292,5.94212,5.94276,63000000.0
2006-10-19 00:50:00,5.94279,5.94335,5.9424,5.94289,60000000.0
2006-10-19 00:55:00,5.94296,5.94296,5.94176,5.94192,66000000.0
2006-10-19 01:00:00,5.94206,5.94241,5.94128,5.94129,63000000.0
2006-10-19 01:05:00,5.94149,5.9423,5.94149,5.94157,70000000.0
2006-10-19 01:10:00,5.94148,5.94192,5.94118,5.94143,55000000.0
2006-10-19 01:15:00,5.94135,5.94181,5.94101,5.94151,63000000.0
2006-10-19 01:20:00,5.94116,5.94139,5.93978,5.93978,59000000.0
2006-10-19 01:25:00,5.9394,5.94091,5.9394,5.94018,70000000.0
2006-10-19 01:30:00,5.94013,5.9402,5.93915,5.93927,68000000.0
2006-10-19 01:35:00,5.9392,5.93978,5.93919,5.93959,71000000.0
2006-10-19 01:40:00,5.93974,5.94041,5.93883,5.93994,72000000.0
2006-10-19 01:45:00,5.94005,5.94029,5.93916,5.93991,68000000.0
2006-10-19 01:50:00,5.93948,5.94097,5.93915,5.94013,67000000.0
2006-10-19 01:55:00,5.93985,5.94084,5.93985,5.94031,61000000.0
2006-10-19 02:00:00,5.94008,5.9402,5.9393,5.93952,69000000.0
2006-10-19 02:05:00,5.93926,5.93975,5.93909,5.93957,73000000.0
2006-10-19 02:10:00,5.9393,5.93978,5.93895,5.93903,74000000.0
2006-10-19 02:15:00,5.93933,5.93969,5.93859,5.93933,70000000.0
2006-10-19 02:20:00,5.93935,5.94053,5.93867,5.93979,74000000.0
2006-10-19 02:25:00,5.93983,5.93999,5.93883,5.93919,59000000.0
2006-10-19 02:30:00,5.9395,5.94104,5.93937,5.94055,64000000.0
2006-10-19 02:35:00,5.9404,5.94101,5.93999,5.94057,71000000.0
2006-10-19 02:40:00,5.94064,5.9409,5.94012,5.94022,69000000.0
2006-10-19 02:45:00,5.94032,5.9408,5.9398,5.94042,69000000.0
2006-10-19 02:50:00,5.94048,5.94247,5.94007,5.94238,66000000.0
2006-10-19 02:55:00,5.94234,5.94389,5.94193,5.94351,65000000.0
2006-10-19 03:00:00,5.94337,5.94381,5.94167,5.94179,67000000.0
2006-10-19 03:05:00,5.94167,5.94233,5.94162,5.9417,68000000.0
2006-10-19 03:10:00,5.94166,5.94291,5.94132,5.94162,80000000.0
2006-10-19 03:15:00,5.94131,5.94169,5.94104,5.94165,50000000.0
2006-10-19 03:20:00,5.94161,5.94185,5.94136,5.94148,62000000.0
2006-10-19 03:25:00,5.94153,5.94216,5.94107,5.94194,71000000.0
2006-10-19 03:30:00,5.94198,5.94202,5.94109,5.94185,68000000.0
2006-10-19 03:35:00,5.94204,5.94205,5.94098,5.94159,60000000.0
2006-10-19 03:40:00,5.94156,5.94156,5.94036,5.94112,82000000.0
2006-10-19 03:45:00,5.94077,5.94149,5.94028,5.94146,53000000.0
2006-10-19 03:50:00,5.94126,5.94148,5.93994,5.94033,74000000.0
2006-10-19 03:55:00,5.94002,5.94072,5.93957,5.94067,63000000.0
2006-10-19 04:00:00,5.94042,5.94069,5.93985,5.94048,70000000.0
2006-10-19 04:05:00,5.94058,5.9407,5.94029,5.94056,66000000.0
2006-10-19 04:10:00,5.94038,5.94122,5.94037,5.94106,77000000.0
2006-10-19 04:15:00,5.94112,5.9412,5.94005,5.94016,57000000.0
2006-10-19 04:20:00,5.94006,5.94115,5.93996,5.9411,62000000.0
2006-10-19 04:25:00,5.94116,5.94142,5.94049,5.94097,53000000.0
2006-10-19 04:30:00,5.94089,5.94113,5.94037,5.94098,66000000.0
2006-10-19 04:35:00,5.94101,5.9412,5.94028,5.94044,64000000.0
2006-10-19 04:40:00,5.94036,5.94059,5.93993,5.94052,54000000.0
2006-10-19 04:45:00,5.94043,5.9405,5.93988,5.94,63000000.0
2006-10-19 04:50:00,5.94,5.94019,5.93947,5.93976,71000000.0
2006-10-19 04:55:00,5.93953,5.93987,5.93895,5.93955,65000000.0
2006-10-19 05:00:00,5.93949,5.94022,5.9389,5.93986,62000000.0
2006-10-19 05:05:00,5.94003,5.9401,5.93956,5.93991,72000000.0
2006-10-19 05:10:00,5.93995,5.94014,5.93936,5.93981,59000000.0
2006-10-19 05:15:00,5.93975,5.94064,5.93962,5.94002,67000000.0
2006-10-19 05:20:00,5.93998,5.94054,5.93994,5.94028,79000000.0
2006-10-19 05:25:00,5.94007,5.94145,5.94007,5.94102,66000000.0
2006-10-19 05:30:00,5.94083,5.94118,5.94079,5.94097,76000000.0
2006-10-19 05:35:00,5.94087,5.94115,5.94009,5.94012,78000000.0
2006-10-19 05:40:00,5.94003,5.94033,5.93952,5.93952,61000000.0
2006-10-19 05:45:00,5.93964,5.94015,5.93939,5.93991,77000000.0
2006-10-19 05:50:00,5.94002,5.9401,5.9394,5.93951,62000000.0
2006-10-19 05:55:00,5.93959,5.94042,5.93927,5.94042,70000000.0
2006-10-19 06:00:00,5.94058,5.9409,5.94003,5.9409,77000000.0
2006-10-19 06:05:00,5.9409,5.94131,5.94035,5.94064,81000000.0
2006-10-19 06:10:00,5.94033,5.94089,5.94028,5.94049,73000000.0
2006-10-19 06:15:00,5.94034,5.94089,5.94034,5.94089,69000000.0
2006-10-19 06:20:00,5.94045,5.94138,5.9404,5.94135,68000000.0
2006-10-19 06:25:00,5.94141,5.94166,5.94118,5.94131,71000000.0
2006-10-19 06:30:00,5.94159,5.94198,5.94136,5.94168,58000000.0
2006-10-19 06:35:00,5.94141,5.94242,5.94067,5.94128,72000000.0
2006-10-19 06:40:00,5.9412,5.94209,5.94118,5.94165,71000000.0
2006-10-19 06:45:00,5.94141,5.94219,5.94132,5.94199,69000000.0
2006-10-19 06:50:00,5.94198,5.94255,5.94171,5.94202,56000000.0
2006-10-19 06:55:00,5.94185,5.9421,5.94141,5.94204,64000000.0
2006-10-19 07:00:00,5.9421,5.94232,5.94126,5.94171,58000000.0
2006-10-19 07:05:00,5.94154,5.94259,5.94153,5.94222,59000000.0
2006-10-19 07:10:00,5.94245,5.94286,5.94213,5.94263,82000000.0
2006-10-19 07:15:00,5.9426,5.9431,5.94205,5.94231,80000000.0
2006-10-19 07:20:00,5.94268,5.94401,5.9424,5.94401,76000000.0
2006-10-19 07:25:00,5.94446,5.9446,5.94316,5.94342,78000000.0
2006-10-19 07:30:00,5.94308,5.94444,5.94286,5.94385,61000000.0
2006-10-19 07:35:00,5.94391,5.94398,5.94276,5.94314,63000000.0
2006-10-19 07:40:00,5.94295,5.9434,5.9424,5.9424,55000000.0
2006-10-19 07:45:00,5.94205,5.94239,5.94134,5.94184,59000000.0
2006-10-19 07:50:00,5.94186,5.9426,5.94129,5.94252,67000000.0
2006-10-19 07:55:00,5.94255,5.94276,5.942,5.94269,62000000.0
2006-10-19 08:00:00,5.94255,5.94376,5.94238,5.94365,65000000.0
2006-10-19 08:05:00,5.94366,5.9437,5.94227,5.94276,73000000.0
2006-10-19 08:10:00,5.94268,5.9428,5.942,5.94233,58000000.0
2006-10-19 08:15:00,5.94226,5.9424,5.9414,5.9418,59000000.0
2006-10-19 08:20:00,5.94181,5.94185,5.94024,5.94074,64000000.0
2006-10-19 08:25:00,5.94085,5.94088,5.93897,5.94061,56000000.0
2006-10-19 08:30:00,5.94109,5.94156,5.94,5.94026,62000000.0
2006-10-19 08:35:00,5.94045,5.94078,5.93842,5.93844,56000000.0
2006-10-19 08:40:00,5.93864,5.93922,5.93842,5.93922,58000000.0
2006-10-19 08:45:00,5.93922,5.94087,5.93882,5.94087,76000000.0
2006-10-19 08:50:00,5.94144,5.94193,5.94077,5.94139,81000000.0
2006-10-19 08:55:00,5.94131,5.94157,5.93974,5.94011,70000000.0
2006-10-19 09:00:00,5.93985,5.94004,5.93765,5.93808,62000000.0
2006-10-19 09:05:00,5.93797,5.93854,5.93749,5.93848,66000000.0
2006-10-19 09:10:00,5.9382,5.93936,5.93817,5.93901,67000000.0
2006-10-19 09:15:00,5.93905,5.93995,5.93825,5.93848,72000000.0
2006-10-19 09:20:00,5.93862,5.93912,5.93806,5.93901,74000000.0
2006-10-19 09:25:00,5.93908,5.93971,5.9378,5.93803,68000000.0
2006-10-19 09:30:00,5.93719,5.93719,5.93329,5.93329,69000000.0
2006-10-19 09:35:00,5.93335,5.93437,5.9319,5.93234,85000000.0
2006-10-19 09:40:00,5.93221,5.93232,5.92996,5.93183,74000000.0
2006-10-19 09:45:00,5.93228,5.93321,5.93221,5.93283,76000000.0
2006-10-19 09:50:00,5.93273,5.93314,5.93207,5.93279,74000000.0
2006-10-19 09:55:00,5.93278,5.9331,5.93027,5.93051,68000000.0
2006-10-19 10:00:00,5.92998,5.93316,5.92998,5.93157,75000000.0
2006-10-19 10:05:00,5.93269,5.93352,5.93163,5.93269,50000000.0
2006-10-19 10:10:00,5.93303,5.93512,5.93242,5.93383,70000000.0
2006-10-19 10:15:00,5.93373,5.9352,5.93236,5.93328,74000000.0
2006-10-19 10:20:00,5.93274,5.93404,5.92864,5.93258,60000000.0
2006-10-19 10:25:00,5.93315,5.93454,5.93188,5.93319,60000000.0
2006-10-19 10:30:00,5.93427,5.93497,5.93166,5.93327,57000000.0
2006-10-19 10:35:00,5.93333,5.93367,5.93089,5.93252,72000000.0
2006-10-19 10:40:00,5.93262,5.93396,5.93133,5.93214,62000000.0
2006-10-19 10:45:00,5.93232,5.93297,5.9302,5.9313,55000000.0
2006-10-19 10:50:00,5.93121,5.93138,5.92715,5.92785,72000000.0
2006-10-19 10:55:00,5.9282,5.9287,5.92626,5.92747,49000000.0
2006-10-19 11:00:00,5.92742,5.92742,5.92283,5.92574,61000000.0
2006-10-19 11:05:00,5.92538,5.92777,5.9243,5.92586,71000000.0
2006-10-19 11:10:00,5.92642,5.92806,5.92571,5.9279,67000000.0
2006-10-19 11:15:00,5.92813,5.92831,5.92666,5.92806,63000000.0
2006-10-19 11:20:00,5.92853,5.92944,5.92605,5.92733,76000000.0
2006-10-19 11:25:00,5.92722,5.92825,5.92563,5.92653,64000000.0
2006-10-19 11:30:00,5.92694,5.92712,5.92419,5.92509,74000000.0
2006-10-19 11:35:00,5.92529,5.92653,5.92421,5.92531,60000000.0
2006-10-19 11:40:00,5.92526,5.92589,5.92243,5.92401,64000000.0
2006-10-19 11:45:00,5.9229,5.92405,5.92195,5.92195,62000000.0
2006-10-19 11:50:00,5.92187,5.92398,5.92137,5.92357,68000000.0
2006-10-19 11:55:00,5.92351,5.92441,5.92169,5.92368,52000000.0
2006-10-19 12:00:00,5.92385,5.92619,5.92262,5.92543,63000000.0
2006-10-19 12:05:00,5.92528,5.92564,5.9231,5.9244,61000000.0
2006-10-19 12:10:00,5.92421,5.92534,5.92344,5.92487,63000000.0
2006-10-19 12:15:00,5.92442,5.92623,5.92349,5.92466,56000000.0
2006-10-19 12:20:00,5.92439,5.92678,5.92439,5.92678,70000000.0
2006-10-19 12:25:00,5.92694,5.92724,5.92553,5.92707,57000000.0
2006-10-19 12:30:00,5.92755,5.92825,5.92621,5.92726,61000000.0
2006-10-19 12:35:00,5.92722,5.92844,5.92446,5.92727,64000000.0
2006-10-19 12:40:00,5.92772,5.9288,5.92642,5.92769,70000000.0
2006-10-19 12:45:00,5.92772,5.92775,5.92493,5.92579,65000000.0
2006-10-19 12:50:00,5.92625,5.92765,5.92476,5.92644,66000000.0
2006-10-19 12:55:00,5.92578,5.92837,5.92524,5.92762,62000000.0
2006-10-19 13:00:00,5.92808,5.92852,5.92558,5.92662,81000000.0
2006-10-19 13:05:00,5.92685,5.92906,5.92567,5.92809,77000000.0
2006-10-19 13:10:00,5.92828,5.92842,5.92442,5.92544,79000000.0
2006-10-19 13:15:00,5.92514,5.92777,5.92514,5.9272,63000000.0
2006-10-19 13:20:00,5.92722,5.92784,5.92464,5.92667,78000000.0
2006-10-19 13:25:00,5.92676,5.92966,5.92586,5.92882,62000000.0
2006-10-19 13:30:00,5.929,5.92903,5.92679,5.92845,55000000.0
2006-10-19 13:35:00,5.92818,5.93033,5.92696,5.92869,65000000.0
2006-10-19 13:40:00,5.92916,5.93009,5.92673,5.92673,55000000.0
2006-10-19 13:45:00,5.9269,5.92804,5.92525,5.92733,64000000.0
2006-10-19 13:50:00,5.92755,5.92755,5.92546,5.92641,58000000.0
2006-10-19 13:55:00,5.92643,5.92683,5.92429,5.92674,59000000.0
2006-10-19 14:00:00,5.92688,5.92799,5.92509,5.9262,72000000.0
2006-10-19 14:05:00,5.92575,5.92766,5.92562,5.92665,60000000.0
2006-10-19 14:10:00,5.92629,5.92965,5.92618,5.92885,56000000.0
2006-10-19 14:15:00,5.92915,5.92929,5.92715,5.92909,76000000.0
2006-10-19 14:20:00,5.92841,5.92877,5.92603,5.92603,52000000.0
2006-10-19 14:25:00,5.92713,5.9289,5.9253,5.92703,65000000.0
2006-10-19 14:30:00,5.9272,5.93003,5.92671,5.92996,60000000.0
2006-10-19 14:35:00,5.92956,5.93297,5.92808,5.93192,63000000.0
2006-10-19 14:40:00,5.93143,5.93272,5.93006,5.93197,77000000.0
2006-10-19 14:45:00,5.93204,5.9329,5.92981,5.93044,56000000.0
2006-10-19 14:50:00,5.92965,5.93077,5.92644,5.92798,60000000.0
2006-10-19 14:55:00,5.92723,5.92953,5.92683,5.92708,71000000.0
2006-10-19 15:00:00,5.92674,5.92879,5.92649,5.92699,76000000.0
2006-10-19 15:05:00,5.92719,5.92836,5.92652,5.9266,68000000.0
2006-10-19 15:10:00,5.92689,5.92869,5.92608,5.92811,61000000.0
2006-10-19 15:15:00,5.92864,5.92864,5.92465,5.92487,68000000.0
2006-10-19 15:20:00,5.9251,5.92587,5.92249,5.92484,59000000.0
2006-10-19 15:25:00,5.9243,5.92473,5.91922,5.92138,71000000.0
2006-10-19 15:30:00,5.92137,5.92362,5.92133,5.92235,68000000.0
2006-10-19 15:35:00,5.92211,5.92294,5.92016,5.9216,52000000.0
2006-10-19 15:40:00,5.92164,5.92201,5.91632,5.91861,62000000.0
2006-10-19 15:45:00,5.91765,5.91832,5.91298,5.91575,81000000.0
2006-10-19 15:50:00,5.91566,5.91713,5.91274,5.91713,75000000.0
2006-10-19 15:55:00,5.9167,5.91898,5.91572,5.91894,74000000.0
2006-10-19 16:00:00,5.91956,5.91965,5.91632,5.91786,61000000.0
2006-10-19 16:05:00,5.91793,5.91877,5.91523,5.91645,70000000.0
2006-10-19 16:10:00,5.91637,5.91777,5.9159,5.91732,64000000.0
2006-10-19 16:15:00,5.91516,5.919,5.91516,5.91899,66000000.0
2006-10-19 16:20:00,5.9189,5.91966,5.91642,5.91705,65000000.0
2006-10-19 16:25:00,5.91726,5.9185,5.91574,5.91574,51000000.0
2006-10-19 16:30:00,5.91631,5.9183,5.91614,5.91614,53000000.0
2006-10-19 16:35:00,5.91581,5.91644,5.90941,5.91133,78000000.0
2006-10-19 16:40:00,5.91183,5.91196,5.90759,5.9096,86000000.0
2006-10-19 16:45:00,5.90903,5.91115,5.90825,5.90983,59000000.0
2006-10-19 16:50:00,5.90965,5.912,5.90948,5.9112,66000000.0
2006-10-19 16:55:00,5.91039,5.91255,5.90833,5.91184,52000000.0
2006-10-19 17:00:00,5.91291,5.91291,5.90934,5.91056,62000000.0
2006-10-19 17:05:00,5.9114,5.91256,5.90937,5.9105,73000000.0
2006-10-19 17:10:00,5.90974,5.91124,5.90875,5.91038,57000000.0
2006-10-19 17:15:00,5.90938,5.91211,5.90781,5.91034,71000000.0
2006-10-19 17:20:00,5.90991,5.91348,5.90991,5.91155,55000000.0
2006-10-19 17:25:00,5.91214,5.9136,5.91139,5.9136,62000000.0
2006-10-19 17:30:00,5.91348,5.91348,5.91063,5.91208,63000000.0
2006-10-19 17:35:00,5.91154,5.91239,5.90936,5.912,64000000.0
2006-10-19 17:40:00,5.91206,5.91289,5.91069,5.91236,76000000.0
2006-10-19 17:45:00,5.91189,5.91264,5.9108,5.91179,60000000.0
2006-10-19 17:50:00,5.91134,5.91506,5.91103,5.91463,86000000.0
2006-10-19 17:55:00,5.91415,5.91558,5.91279,5.91334,66000000.0
2006-10-19 18:00:00,5.91244,5.91281,5.90404,5.90968,72000000.0
2006-10-19 18:05:00,5.90975,5.91152,5.90798,5.90798,73000000.0
2006-10-19 18:10:00,5.90906,5.91194,5.90787,5.91194,58000000.0
2006-10-19 18:15:00,5.91226,5.91325,5.91051,5.91225,61000000.0
2006-10-19 18:20:00,5.91184,5.91184,5.90925,5.91096,63000000.0
2006-10-19 18:25:00,5.91094,5.91216,5.90959,5.91111,67000000.0
2006-10-19 18:30:00,5.91112,5.91141,5.90923,5.90923,65000000.0
2006-10-19 18:35:00,5.91014,5.91106,5.90917,5.91003,76000000.0
2006-10-19 18:40:00,5.90941,5.9106,5.90802,5.9095,67000000.0
2006-10-19 18:45:00,5.90997,5.91141,5.90921,5.90939,66000000.0
2006-10-19 18:50:00,5.91086,5.91129,5.90879,5.90978,63000000.0
2006-10-19 18:55:00,5.91033,5.91069,5.90478,5.90531,71000000.0
2006-10-19 19:00:00,5.90656,5.90772,5.90485,5.90653,70000000.0
2006-10-19 19:05:00,5.90649,5.90705,5.89833,5.90247,76000000.0
2006-10-19 19:10:00,5.90305,5.90512,5.90178,5.90323,68000000.0
2006-10-19 19:15:00,5.90269,5.90387,5.89962,5.90056,61000000.0
2006-10-19 19:20:00,5.90074,5.90253,5.89881,5.89985,72000000.0
2006-10-19 19:25:00,5.90028,5.9038,5.89987,5.90279,62000000.0
2006-10-19 19:30:00,5.90228,5.90292,5.90097,5.90183,66000000.0
2006-10-19 19:35:00,5.90193,5.90231,5.89938,5.90007,63000000.0
2006-10-19 19:40:00,5.89963,5.90231,5.89858,5.90108,70000000.0
2006-10-19 19:45:00,5.90026,5.90218,5.8965,5.8965,70000000.0
2006-10-19 19:50:00,5.89652,5.89893,5.89652,5.89832,71000000.0
2006-10-19 19:55:00,5.89859,5.89976,5.8964,5.89917,68000000.0
2006-10-19 20:00:00,5.89992,5.90016,5.89684,5.89791,67000000.0
2006-10-19 20:05:00,5.89754,5.89789,5.89355,5.8969,65000000.0
2006-10-19 20:10:00,5.8964,5.89794,5.89513,5.89617,66000000.0
2006-10-19 20:15:00,5.89576,5.89664,5.89418,5.8949,64000000.0
2006-10-19 20:20:00,5.89487,5.89487,5.89201,5.8944,65000000.0
2006-10-19 20:25:00,5.89435,5.89519,5.89238,5.89445,63000000.0
2006-10-19 20:30:00,5.89485,5.89561,5.89321,5.89331,59000000.0
2006-10-19 20:35:00,5.89369,5.89417,5.89126,5.89179,70000000.0
2006-10-19 20:40:00,5.89176,5.89375,5.89155,5.89311,89000000.0
2006-10-19 20:45:00,5.89249,5.89566,5.89249,5.89349,67000000.0
2006-10-19 20:50:00,5.8945,5.89637,5.89376,5.89507,62000000.0
2006-10-19 20:55:00,5.89592,5.89795,5.8954,5.89671,65000000.0
2006-10-19 21:00:00,5.89686,5.89965,5.89686,5.89914,72000000.0
2006-10-19 21:05:00,5.89937,5.89958,5.89733,5.8993,66000000.0
2006-10-19 21:10:00,5.89896,5.90068,5.89739,5.90036,62000000.0
2006-10-19 21:15:00,5.90029,5.90087,5.89889,5.90002,68000000.0
2006-10-19 21:20:00,5.90011,5.90064,5.89719,5.89753,52000000.0
2006-10-19 21:25:00,5.89815,5.89946,5.89744,5.89882,58000000.0
2006-10-19 21:30:00,5.89805,5.89919,5.89715,5.89716,59000000.0
2006-10-19 21:35:00,5.8969,5.89906,5.89685,5.8973,88000000.0
2006-10-19 21:40:00,5.89717,5.89928,5.89708,5.89928,65000000.0
2006-10-19 21:45:00,5.89855,5.89928,5.89678,5.89895,62000000.0
2006-10-19 21:50:00,5.89946,5.89946,5.89635,5.89711,62000000.0
2006-10-19 21:55:00,5.89747,5.89843,5.8966,5.89709,72000000.0
2006-10-19 22:00:00,5.89649,5.89846,5.89588,5.89671,79000000.0
2006-10-19 22:05:00,5.89724,5.89819,5.89602,5.89685,67000000.0
2006-10-19 22:10:00,5.89852,5.89877,5.89602,5.89746,64000000.0
2006-10-19 22:15:00,5.89844,5.89867,5.89693,5.89824,69000000.0
2006-10-19 22:20:00,5.89763,5.89877,5.89594,5.89778,69000000.0
2006-10-19 22:25:00,5.89678,5.89983,5.89678,5.89833,63000000.0
2006-10-19 22:30:00,5.89811,5.9004,5.89725,5.89752,60000000.0
2006-10-19 22:35:00,5.89752,5.89881,5.89693,5.89817,56000000.0
2006-10-19 22:40:00,5.89688,5.89848,5.8954,5.8967,63000000.0
2006-10-19 22:45:00,5.89539,5.89762,5.89539,5.89629,68000000.0
2006-10-19 22:50:00,5.89636,5.89799,5.89618,5.89712,70000000.0
2006-10-19 22:55:00,5.89761,5.89945,5.89589,5.89792,64000000.0
2006-10-19 23:00:00,5.89784,5.8995,5.89759,5.89927,68000000.0
2006-10-19 23:05:00,5.89873,5.89873,5.8966,5.89733,60000000.0
2006-10-19 23:10:00,5.89704,5.89941,5.89644,5.89896,66000000.0
2006-10-19 23:15:00,5.89934,5.89977,5.89674,5.89674,65000000.0
2006-10-19 23:20:00,5.89674,5.89863,5.89672,5.89818,66000000.0
2006-10-19 23:25:00,5.89795,5.89955,5.8966,5.8983,64000000.0
2006-10-19 23:30:00,5.89769,5.89872,5.89645,5.8974,72000000.0
2006-10-19 23:35:00,5.89791,5.89931,5.89758,5.89927,62000000.0
2006-10-19 23:40:00,5.89958,5.89962,5.89695,5.89823,80000000.0
2006-10-19 23:45:00,5.89824,5.89958,5.89788,5.89895,76000000.0
2006-10-19 23:50:00,5.89882,5.89959,5.89793,5.89884,67000000.0
2006-10-19 23:55:00,5.89857,5.90006,5.89794,5.89805,76000000.0
2006-10-20 00:00:00,5.89872,5.90076,5.89827,5.89928,70000000.0
2006-10-20 00:05:00,5.89969,5.90012,5.89742,5.89768,62000000.0
2006-10-20 00:10:00,5.89752,5.9001,5.89752,5.89924,63000000.0
2006-10-20 00:15:00,5.89833,5.90001,5.89751,5.89796,65000000.0
2006-10-20 00:20:00,5.89776,5.89918,5.89749,5.89777,60000000.0
2006-10-20 00:25:00,5.8973,5.8983,5.89665,5.8983,66000000.0
2006-10-20 00:30:00,5.89881,5.89891,5.89693,5.89862,64000000.0
2006-10-20 00:35:00,5.89866,5.89877,5.897,5.89843,80000000.0
2006-10-20 00:40:00,5.89823,5.89902,5.89715,5.89723,61000000.0
2006-10-20 00:45:00,5.89745,5.89867,5.89669,5.8968,63000000.0
2006-10-20 00:50:00,5.89684,5.89905,5.89666,5.89752,60000000.0
2006-10-20 00:55:00,5.8977,5.89886,5.89727,5.8982,66000000.0
2006-10-20 01:00:00,5.89814,5.89935,5.89698,5.89764,63000000.0
2006-10-20 01:05:00,5.89783,5.89803,5.89758,5.8976,70000000.0
2006-10-20 01:10:00,5.89802,5.89922,5.89619,5.89655,55000000.0
2006-10-20 01:15:00,5.89699,5.89857,5.89626,5.89806,63000000.0
2006-10-20 01:20:00,5.89738,5.89908,5.89649,5.89908,59000000.0
2006-10-20 01:25:00,5.89799,5.89961,5.89747,5.89961,70000000.0
2006-10-20 01:30:00,5.89928,5.89928,5.89704,5.89788,68000000.0
2006-10-20 01:35:00,5.89793,5.89928,5.89686,5.89736,71000000.0
2006-10-20 01:40:00,5.89771,5.89842,5.89631,5.89701,72000000.0
2006-10-20 01:45:00,5.89699,5.89816,5.89545,5.89779,68000000.0
2006-10-20 01:50:00,5.89752,5.89874,5.8961,5.89701,67000000.0
2006-10-20 01:55:00,5.89699,5.89753,5.89595,5.89648,61000000.0
2006-10-20 02:00:00,5.89679,5.89811,5.89552,5.89649,69000000.0
2006-10-20 02:05:00,5.8969,5.89816,5.89583,5.89687,73000000.0
2006-10-20 02:10:00,5.89697,5.89778,5.89529,5.89599,74000000.0
2006-10-20 02:15:00,5.89572,5.89653,5.89268,5.89401,70000000.0
2006-10-20 02:20:00,5.89327,5.89487,5.89211,5.89215,74000000.0
2006-10-20 02:25:00,5.89279,5.89406,5.89156,5.89299,59000000.0
2006-10-20 02:30:00,5.89314,5.8943,5.89225,5.89304,64000000.0
2006-10-20 02:35:00,5.89303,5.8952,5.89303,5.89515,71000000.0
2006-10-20 02:40:00,5.89375,5.89514,5.89311,5.89335,69000000.0
2006-10-20 02:45:00,5.89338,5.8951,5.89334,5.89359,69000000.0
2006-10-20 02:50:00,5.89338,5.89474,5.89314,5.89371,66000000.0
2006-10-20 02:55:00,5.8937,5.89491,5.89298,5.89442,65000000.0
2006-10-20 03:00:00,5.89495,5.89518,5.89234,5.89353,67000000.0
2006-10-20 03:05:00,5.89328,5.89367,5.89202,5.89226,68000000.0
2006-10-20 03:10:00,5.89185,5.89371,5.89069,5.89142,80000000.0
2006-10-20 03:15:00,5.89152,5.89418,5.89152,5.89338,50000000.0
2006-10-20 03:20:00,5.893,5.89405,5.892,5.89352,62000000.0
2006-10-20 03:25:00,5.8925,5.89361,5.8915,5.8919,71000000.0
2006-10-20 03:30:00,5.89207,5.89384,5.8918,5.89321,68000000.0
2006-10-20 03:35:00,5.89174,5.89381,5.89084,5.89323,60000000.0
2006-10-20 03:40:00,5.89329,5.89432,5.89251,5.89266,82000000.0
2006-10-20 03:45:00,5.89227,5.89375,5.89221,5.89289,53000000.0
2006-10-20 03:50:00,5.89295,5.89493,5.89217,5.89338,74000000.0
2006-10-20 03:55:00,5.89291,5.89466,5.89254,5.89378,63000000.0
2006-10-20 04:00:00,5.89442,5.89442,5.89192,5.89399,70000000.0
2006-10-20 04:05:00,5.89396,5.89464,5.89267,5.89385,66000000.0
2006-10-20 04:10:00,5.89348,5.89515,5.89269,5.89354,77000000.0
2006-10-20 04:15:00,5.89379,5.89511,5.89282,5.89396,57000000.0
2006-10-20 04:20:00,5.89379,5.89505,5.89309,5.89434,62000000.0
2006-10-20 04:25:00,5.89465,5.89525,5.89322,5.89329,53000000.0
2006-10-20 04:30:00,5.89335,5.89501,5.89283,5.89322,66000000.0
2006-10-20 04:35:00,5.89312,5.89495,5.89295,5.89321,64000000.0
2006-10-20 04:40:00,5.89402,5.89461,5.89279,5.89374,54000000.0
2006-10-20 04:45:00,5.89371,5.89388,5.89296,5.89355,63000000.0
2006-10-20 04:50:00,5.8937,5.89458,5.8931,5.89405,71000000.0
2006-10-20 04:55:00,5.89406,5.8945,5.8925,5.8925,65000000.0
2006-10-20 05:00:00,5.89276,5.89416,5.89239,5.8926,62000000.0
2006-10-20 05:05:00,5.89271,5.89436,5.89235,5.89295,72000000.0
2006-10-20 05:10:00,5.89298,5.89345,5.89146,5.89284,59000000.0
2006-10-20 05:15:00,5.89268,5.8937,5.89136,5.89293,67000000.0
2006-10-20 05:20:00,5.89251,5.89345,5.89078,5.89125,79000000.0
2006-10-20 05:25:00,5.89103,5.8934,5.89103,5.89221,66000000.0
2006-10-20 05:30:00,5.8912,5.89415,5.8912,5.89283,76000000.0
2006-10-20 05:35:00,5.89262,5.89448,5.89239,5.89398,78000000.0
2006-10-20 05:40:00,5.89301,5.8943,5.89257,5.89311,61000000.0
2006-10-20 05:45:00,5.89361,5.89457,5.89312,5.89343,77000000.0
2006-10-20 05:50:00,5.89381,5.89489,5.89208,5.89259,62000000.0
2006-10-20 05:55:00,5.8926,5.89368,5.89196,5.89216,70000000.0
2006-10-20 06:00:00,5.89232,5.89388,5.89204,5.89373,77000000.0
2006-10-20 06:05:00,5.89347,5.89461,5.89273,5.89349,81000000.0
2006-10-20 06:10:00,5.89355,5.89469,5.89275,5.89311,73000000.0
2006-10-20 06:15:00,5.89319,5.89456,5.89281,5.89366,69000000.0
2006-10-20 06:20:00,5.89378,5.8953,5.89325,5.89424,68000000.0
2006-10-20 06:25:00,5.89356,5.89496,5.89258,5.8935,71000000.0
2006-10-20 06:30:00,5.89281,5.89465,5.89272,5.8931,58000000.0
2006-10-20 06:35:00,5.89285,5.89438,5.89263,5.89337,72000000.0
2006-10-20 06:40:00,5.89444,5.89444,5.89214,5.89236,71000000.0
2006-10-20 06:45:00,5.89223,5.89367,5.89201,5.8925,69000000.0
2006-10-20 06:50:00,5.89235,5.89333,5.89159,5.89295,56000000.0
2006-10-20 06:55:00,5.89282,5.89446,5.89165,5.89446,64000000.0
2006-10-20 07:00:00,5.89481,5.89483,5.89189,5.8932,58000000.0
2006-10-20 07:05:00,5.89267,5.89361,5.89164,5.89253,59000000.0
2006-10-20 07:10:00,5.89267,5.89468,5.89202,5.89461,82000000.0
2006-10-20 07:15:00,5.8947,5.8949,5.89282,5.89383,80000000.0
2006-10-20 07:20:00,5.89275,5.8944,5.89217,5.89344,76000000.0
2006-10-20 07:25:00,5.89381,5.89392,5.8915,5.89324,78000000.0
2006-10-20 07:30:00,5.89295,5.89341,5.89148,5.89202,61000000.0
2006-10-20 07:35:00,5.89263,5.89561,5.89254,5.89509,63000000.0
2006-10-20 07:40:00,5.8942,5.8963,5.89368,5.89537,55000000.0
2006-10-20 07:45:00,5.8962,5.89759,5.8953,5.89678,59000000.0
2006-10-20 07:50:00,5.89663,5.89807,5.89538,5.89772,67000000.0
2006-10-20 07:55:00,5.89773,5.89828,5.89642,5.89811,62000000.0
2006-10-20 08:00:00,5.89717,5.89856,5.8962,5.89812,65000000.0
2006-10-20 08:05:00,5.89752,5.8982,5.89617,5.89695,73000000.0
2006-10-20 08:10:00,5.89601,5.89864,5.89601,5.89757,58000000.0
2006-10-20 08:15:00,5.89697,5.89872,5.89569,5.89782,59000000.0
2006-10-20 08:20:00,5.89756,5.899,5.89694,5.89788,64000000.0
2006-10-20 08:25:00,5.898,5.90112,5.89755,5.90112,56000000.0
2006-10-20 08:30:00,5.90135,5.90135,5.89866,5.89977,62000000.0
2006-10-20 08:35:00,5.89981,5.90061,5.8975,5.89843,56000000.0
2006-10-20 08:40:00,5.89811,5.90039,5.8977,5.89974,58000000.0
2006-10-20 08:45:00,5.89931,5.90034,5.89772,5.89849,76000000.0
2006-10-20 08:50:00,5.89798,5.89852,5.89553,5.89668,81000000.0
2006-10-20 08:55:00,5.89662,5.89906,5.89525,5.89652,70000000.0
2006-10-20 09:00:00,5.89646,5.8979,5.89638,5.89784,62000000.0
2006-10-20 09:05:00,5.89792,5.89975,5.8969,5.89915,66000000.0
2006-10-20 09:10:00,5.89849,5.89931,5.8969,5.89851,67000000.0
2006-10-20 09:15:00,5.89844,5.89953,5.89715,5.89953,72000000.0
2006-10-20 09:20:00,5.89943,5.89982,5.89683,5.8992,74000000.0
2006-10-20 09:25:00,5.89919,5.90209,5.89829,5.9009,68000000.0
2006-10-20 09:30:00,5.90081,5.90183,5.89821,5.90029,69000000.0
2006-10-20 09:35:00,5.89992,5.90159,5.89903,5.89963,85000000.0
2006-10-20 09:40:00,5.90057,5.90075,5.89864,5.8999,74000000.0
2006-10-20 09:45:00,5.89969,5.90029,5.89763,5.89914,76000000.0
2006-10-20 09:50:00,5.89896,5.8998,5.89757,5.89894,74000000.0
2006-10-20 09:55:00,5.89868,5.89931,5.89669,5.89828,68000000.0
2006-10-20 10:00:00,5.89841,5.89961,5.89744,5.8994,75000000.0
2006-10-20 10:05:00,5.89959,5.90018,5.89814,5.89842,50000000.0
2006-10-20 10:10:00,5.89907,5.90066,5.8978,5.89895,70000000.0
2006-10-20 10:15:00,5.89965,5.90051,5.89798,5.90032,74000000.0
2006-10-20 10:20:00,5.89955,5.9002,5.89852,5.89921,60000000.0
2006-10-20 10:25:00,5.89783,5.90103,5.89776,5.90076,60000000.0
2006-10-20 10:30:00,5.90082,5.90082,5.89763,5.89917,57000000.0
2006-10-20 10:35:00,5.89851,5.89909,5.89615,5.89692,72000000.0
2006-10-20 10:40:00,5.89744,5.89844,5.89598,5.89737,62000000.0
2006-10-20 10:45:00,5.89754,5.89902,5.89611,5.89902,55000000.0
2006-10-20 10:50:00,5.89912,5.89912,5.89558,5.89649,72000000.0
2006-10-20 10:55:00,5.89823,5.89847,5.89464,5.8954,49000000.0
2006-10-20 11:00:00,5.89446,5.89567,5.89324,5.89437,61000000.0
2006-10-20 11:05:00,5.89497,5.89866,5.89392,5.89817,71000000.0
2006-10-20 11:10:00,5.89796,5.8995,5.89706,5.89831,67000000.0
2006-10-20 11:15:00,5.89982,5.89987,5.89782,5.89848,63000000.0
2006-10-20 11:20:00,5.89892,5.90117,5.8982,5.90038,76000000.0
2006-10-20 11:25:00,5.90049,5.90116,5.89928,5.90019,64000000.0
2006-10-20 11:30:00,5.90046,5.9012,5.89939,5.90059,74000000.0
2006-10-20 11:35:00,5.90052,5.90159,5.89928,5.90089,60000000.0
2006-10-20 11:40:00,5.89991,5.90257,5.8995,5.90099,64000000.0
2006-10-20 11:45:00,5.90053,5.90134,5.89878,5.90094,62000000.0
2006-10-20 11:50:00,5.90133,5.90551,5.90098,5.90464,68000000.0
2006-10-20 11:55:00,5.90523,5.9085,5.90386,5.90848,52000000.0
2006-10-20 12:00:00,5.9092,5.91052,5.90696,5.90813,63000000.0
2006-10-20 12:05:00,5.90791,5.91034,5.90727,5.91026,61000000.0
2006-10-20 12:10:00,5.90867,5.9096,5.9063,5.90696,63000000.0
2006-10-20 12:15:00,5.90741,5.90861,5.90584,5.90861,56000000.0
2006-10-20 12:20:00,5.90799,5.90843,5.90644,5.90713,70000000.0
2006-10-20 12:25:00,5.90634,5.90738,5.90464,5.90583,57000000.0
2006-10-20 12:30:00,5.90595,5.90655,5.90405,5.90592,61000000.0
2006-10-20 12:35:00,5.90565,5.90565,5.90354,5.9043,64000000.0
2006-10-20 12:40:00,5.90469,5.90659,5.9035,5.90648,70000000.0
2006-10-20 12:45:00,5.90693,5.90832,5.90607,5.90689,65000000.0
2006-10-20 12:50:00,5.90705,5.90768,5.90543,5.9064,66000000.0
2006-10-20 12:55:00,5.90697,5.90858,5.90669,5.9078,62000000.0
2006-10-20 13:00:00,5.90804,5.90824,5.90552,5.90635,81000000.0
2006-10-20 13:05:00,5.90708,5.90768,5.90564,5.90653,77000000.0
2006-10-20 13:10:00,5.9068,5.90763,5.90565,5.90702,79000000.0
2006-10-20 13:15:00,5.90682,5.90688,5.90485,5.90548,63000000.0
2006-10-20 13:20:00,5.90531,5.90708,5.90302,5.90435,78000000.0
2006-10-20 13:25:00,5.90484,5.90697,5.90196,5.90206,62000000.0
2006-10-20 13:30:00,5.90326,5.90422,5.90096,5.90403,55000000.0
2006-10-20 13:35:00,5.90289,5.9044,5.90237,5.90237,65000000.0
2006-10-20 13:40:00,5.90327,5.90427,5.90218,5.90284,55000000.0
2006-10-20 13:45:00,5.90284,5.90346,5.90151,5.90151,64000000.0
2006-10-20 13:50:00,5.90138,5.90451,5.90071,5.90386,58000000.0
2006-10-20 13:55:00,5.90431,5.90565,5.90313,5.90451,59000000.0
2006-10-20 14:00:00,5.90488,5.90619,5.90355,5.90459,72000000.0
2006-10-20 14:05:00,5.90444,5.90446,5.90239,5.9039,60000000.0
2006-10-20 14:10:00,5.90335,5.90361,5.90117,5.90254,56000000.0
2006-10-20 14:15:00,5.90284,5.90374,5.90081,5.90371,76000000.0
2006-10-20 14:20:00,5.90337,5.90497,5.90268,5.90385,52000000.0
2006-10-20 14:25:00,5.90394,5.9044,5.90175,5.90359,65000000.0
2006-10-20 14:30:00,5.90379,5.90431,5.90165,5.90212,60000000.0
2006-10-20 14:35:00,5.9017,5.90362,5.90159,5.90316,63000000.0
2006-10-20 14:40:00,5.90317,5.90386,5.89793,5.90071,77000000.0
2006-10-20 14:45:00,5.90136,5.90246,5.8994,5.90073,56000000.0
2006-10-20 14:50:00,5.90063,5.90248,5.90028,5.90127,60000000.0
2006-10-20 14:55:00,5.90134,5.90241,5.89804,5.89894,71000000.0
2006-10-20 15:00:00,5.89872,5.89874,5.89599,5.89682,76000000.0
2006-10-20 15:05:00,5.89699,5.89821,5.89596,5.89632,68000000.0
2006-10-20 15:10:00,5.89639,5.89941,5.89625,5.89848,61000000.0
2006-10-20 15:15:00,5.89723,5.89907,5.89617,5.89755,68000000.0
2006-10-20 15:20:00,5.89756,5.89853,5.89595,5.89814,59000000.0
2006-10-20 15:25:00,5.89818,5.89854,5.89525,5.89626,71000000.0
2006-10-20 15:30:00,5.89606,5.89778,5.89462,5.89647,68000000.0
2006-10-20 15:35:00,5.89642,5.89799,5.89531,5.8961,52000000.0
2006-10-20 15:40:00,5.89611,5.90004,5.89568,5.89972,62000000.0
2006-10-20 15:45:00,5.89992,5.90119,5.89786,5.90038,81000000.0
2006-10-20 15:50:00,5.9,5.90174,5.89906,5.89931,75000000.0
2006-10-20 15:55:00,5.89941,5.90256,5.89941,5.90037,74000000.0
2006-10-20 16:00:00,5.90015,5.9076,5.90015,5.90618,61000000.0
2006-10-20 16:05:00,5.90608,5.90701,5.90433,5.90576,70000000.0
2006-10-20 16:10:00,5.90549,5.90649,5.90392,5.90561,64000000.0
2006-10-20 16:15:00,5.90528,5.90811,5.90495,5.90593,66000000.0
2006-10-20 16:20:00,5.90563,5.90721,5.90273,5.90363,65000000.0
2006-10-20 16:25:00,5.90445,5.90581,5.90328,5.90481,51000000.0
2006-10-20 16:30:00,5.90473,5.90626,5.90361,5.90626,53000000.0
2006-10-20 16:35:00,5.90536,5.91093,5.90536,5.91055,78000000.0
2006-10-20 16:40:00,5.91045,5.91061,5.907,5.9089,86000000.0
2006-10-20 16:45:00,5.90827,5.90944,5.90612,5.9081,59000000.0
2006-10-20 16:50:00,5.9079,5.90966,5.90699,5.90848,66000000.0
2006-10-20 16:55:00,5.90846,5.91148,5.90776,5.90966,52000000.0
2006-10-20 17:00:00,5.90951,5.90951,5.90535,5.90656,62000000.0
2006-10-20 17:05:00,5.90645,5.90743,5.90469,5.90505,73000000.0
2006-10-20 17:10:00,5.90498,5.90756,5.90483,5.90756,57000000.0
2006-10-20 17:15:00,5.90762,5.90805,5.90563,5.90716,71000000.0
2006-10-20 17:20:00,5.90707,5.90768,5.90555,5.90679,55000000.0
2006-10-20 17:25:00,5.90818,5.90891,5.90593,5.90661,62000000.0
2006-10-20 17:30:00,5.90609,5.90618,5.9022,5.90378,63000000.0
2006-10-20 17:35:00,5.90404,5.90556,5.90336,5.90474,64000000.0
2006-10-20 17:40:00,5.90524,5.90564,5.90377,5.90411,76000000.0
2006-10-20 17:45:00,5.90476,5.90571,5.90293,5.90527,60000000.0
2006-10-20 17:50:00,5.90438,5.90515,5.90295,5.90437,86000000.0
2006-10-20 17:55:00,5.90409,5.90576,5.90386,5.90392,66000000.0
2006-10-20 18:00:00,5.90378,5.9065,5.90378,5.9064,72000000.0
2006-10-20 18:05:00,5.9067,5.9069,5.90485,5.90657,73000000.0
2006-10-20 18:10:00,5.90627,5.90672,5.90462,5.9065,58000000.0
2006-10-20 18:15:00,5.90697,5.90747,5.90513,5.907,61000000.0
2006-10-20 18:20:00,5.90735,5.90735,5.90522,5.90584,63000000.0
2006-10-20 18:25:00,5.90642,5.90668,5.90443,5.90568,67000000.0
2006-10-20 18:30:00,5.90514,5.90628,5.90419,5.90435,65000000.0
2006-10-20 18:35:00,5.90546,5.90583,5.90379,5.9043,76000000.0
2006-10-20 18:40:00,5.90386,5.90525,5.90242,5.90398,67000000.0
2006-10-20 18:45:00,5.90393,5.90414,5.901,5.90253,66000000.0
2006-10-20 18:50:00,5.90195,5.90342,5.90093,5.9016,63000000.0
2006-10-20 18:55:00,5.90161,5.90312,5.90109,5.90158,71000000.0
2006-10-20 19:00:00,5.90208,5.904,5.90191,5.90281,70000000.0
2006-10-20 19:05:00,5.9037,5.90391,5.90169,5.90202,76000000.0
2006-10-20 19:10:00,5.90369,5.90386,5.90163,5.90208,68000000.0
2006-10-20 19:15:00,5.90191,5.90359,5.90089,5.90145,61000000.0
2006-10-20 19:20:00,5.90154,5.90336,5.90091,5.90162,72000000.0
2006-10-20 19:25:00,5.90156,5.90269,5.9004,5.90072,62000000.0
2006-10-20 19:30:00,5.90041,5.90312,5.90033,5.9024,66000000.0
2006-10-20 19:35:00,5.90369,5.90552,5.90218,5.90446,63000000.0
2006-10-20 19:40:00,5.90512,5.90525,5.90239,5.90429,70000000.0
2006-10-20 19:45:00,5.90401,5.90497,5.90303,5.9036,70000000.0
2006-10-20 19:50:00,5.90334,5.90531,5.9027,5.90388,71000000.0
2006-10-20 19:55:00,5.90383,5.90465,5.90265,5.90348,68000000.0
2006-10-20 20:00:00,5.90371,5.90408,5.9025,5.90359,67000000.0
2006-10-20 20:05:00,5.9037,5.90468,5.90239,5.90251,65000000.0
2006-10-20 20:10:00,5.9028,5.905,5.90243,5.90262,66000000.0
2006-10-20 20:15:00,5.903,5.90436,5.90055,5.9022,64000000.0
2006-10-20 20:20:00,5.90071,5.90229,5.90043,5.90127,65000000.0
2006-10-20 20:25:00,5.9011,5.90294,5.90062,5.90214,63000000.0
2006-10-20 20:30:00,5.90325,5.90336,5.90097,5.90249,59000000.0
2006-10-20 20:35:00,5.90151,5.9026,5.90049,5.90083,70000000.0
2006-10-20 20:40:00,5.9008,5.90376,5.9007,5.90179,89000000.0
2006-10-20 20:45:00,5.90237,5.90341,5.9004,5.9012,67000000.0
2006-10-20 20:50:00,5.90093,5.90183,5.90051,5.90142,62000000.0
2006-10-20 20:55:00,5.90115,5.90165,5.89983,5.90084,65000000.0
2006-10-20 21:00:00,5.9007,5.90215,5.89984,5.90109,72000000.0
2006-10-20 21:05:00,5.90066,5.9025,5.89903,5.89942,66000000.0
2006-10-20 21:10:00,5.89896,5.90011,5.89824,5.89874,62000000.0
2006-10-20 21:15:00,5.89875,5.90004,5.8984,5.89888,68000000.0
2006-10-20 21:20:00,5.89928,5.9002,5.89771,5.89843,52000000.0
2006-10-20 21:25:00,5.89937,5.90053,5.8985,5.8997,58000000.0
2006-10-20 21:30:00,5.89991,5.9023,5.89946,5.90198,59000000.0
2006-10-20 21:35:00,5.90089,5.90214,5.90006,5.90091,88000000.0
2006-10-20 21:40:00,5.9008,5.9027,5.90009,5.90182,65000000.0
2006-10-20 21:45:00,5.90164,5.90213,5.90032,5.90077,62000000.0
2006-10-20 21:50:00,5.90118,5.90289,5.90008,5.90174,62000000.0
2006-10-20 21:55:00,5.90151,5.90258,5.90061,5.90118,72000000.0
2006-10-20 22:00:00,5.90026,5.90346,5.90026,5.90193,79000000.0
2006-10-20 22:05:00,5.90157,5.90371,5.90157,5.9022,67000000.0
2006-10-20 22:10:00,5.90378,5.9042,5.9018,5.9022,64000000.0
2006-10-20 22:15:00,5.90222,5.90343,5.90135,5.90211,69000000.0
2006-10-20 22:20:00,5.90213,5.90348,5.90065,5.90198,69000000.0
2006-10-20 22:25:00,5.90234,5.90396,5.90081,5.90298,63000000.0
2006-10-20 22:30:00,5.90317,5.90454,5.90222,5.90413,60000000.0
2006-10-20 22:35:00,5.9044,5.90464,5.90233,5.90325,56000000.0
2006-10-20 22:40:00,5.90395,5.90459,5.90281,5.9035,63000000.0
2006-10-20 22:45:00,5.90399,5.90579,5.90283,5.905,68000000.0
2006-10-20 22:50:00,5.90469,5.90549,5.90281,5.90433,70000000.0
2006-10-20 22:55:00,5.90448,5.90487,5.90263,5.90275,64000000.0
2006-10-23 02:00:00,5.90144,5.90203,5.90016,5.90203,69000000.0
2006-10-23 02:05:00,5.90207,5.90278,5.89723,5.89723,73000000.0
2006-10-23 02:10:00,5.89716,5.90136,5.89716,5.90063,74000000.0
2006-10-23 02:15:00,5.901,5.90254,5.89997,5.90044,70000000.0
2006-10-23 02:20:00,5.89956,5.90136,5.89641,5.90066,74000000.0
2006-10-23 02:25:00,5.9013,5.90207,5.90013,5.90094,59000000.0
2006-10-23 02:30:00,5.90102,5.90249,5.89838,5.90156,64000000.0
2006-10-23 02:35:00,5.90096,5.90171,5.89999,5.9017,71000000.0
2006-10-23 02:40:00,5.90189,5.90301,5.89808,5.90289,69000000.0
2006-10-23 02:45:00,5.90298,5.90298,5.90103,5.90103,69000000.0
2006-10-23 02:50:00,5.9012,5.90257,5.90108,5.90232,66000000.0
2006-10-23 02:55:00,5.90226,5.90314,5.90133,5.90179,65000000.0
2006-10-23 03:00:00,5.9014,5.90401,5.89844,5.90248,67000000.0
2006-10-23 03:05:00,5.90303,5.90495,5.90214,5.90323,68000000.0
2006-10-23 03:10:00,5.9033,5.90478,5.9029,5.90366,80000000.0
2006-10-23 03:15:00,5.9044,5.90495,5.90265,5.90495,50000000.0
2006-10-23 03:20:00,5.90488,5.90515,5.90262,5.90338,62000000.0
2006-10-23 03:25:00,5.90414,5.90449,5.89962,5.9025,71000000.0
2006-10-23 03:30:00,5.90349,5.9045,5.90249,5.9033,68000000.0
2006-10-23 03:35:00,5.9035,5.90499,5.90252,5.90367,60000000.0
2006-10-23 03:40:00,5.90365,5.90566,5.90252,5.9049,82000000.0
2006-10-23 03:45:00,5.90384,5.90504,5.9034,5.90447,53000000.0
2006-10-23 03:50:00,5.90424,5.90579,5.90339,5.90502,74000000.0
2006-10-23 03:55:00,5.90505,5.90606,5.90406,5.90606,63000000.0
2006-10-23 04:00:00,5.90604,5.90631,5.90314,5.90386,70000000.0
2006-10-23 04:05:00,5.90401,5.90459,5.90236,5.90236,66000000.0
2006-10-23 04:10:00,5.90322,5.90421,5.90232,5.90314,77000000.0
2006-10-23 04:15:00,5.90288,5.90392,5.9022,5.9026,57000000.0
2006-10-23 04:20:00,5.90271,5.9036,5.90162,5.90273,62000000.0
2006-10-23 04:25:00,5.90277,5.90481,5.90273,5.90298,53000000.0
2006-10-23 04:30:00,5.90296,5.90399,5.89933,5.90394,66000000.0
2006-10-23 04:35:00,5.90477,5.90623,5.90158,5.90616,64000000.0
2006-10-23 04:40:00,5.9057,5.90644,5.90267,5.90405,54000000.0
2006-10-23 04:45:00,5.90396,5.90506,5.90272,5.90332,63000000.0
2006-10-23 04:50:00,5.90342,5.90468,5.9027,5.90421,71000000.0
2006-10-23 04:55:00,5.90378,5.90535,5.90099,5.90362,65000000.0
2006-10-23 05:00:00,5.90351,5.90415,5.9022,5.90223,62000000.0
2006-10-23 05:05:00,5.90241,5.90353,5.90143,5.90329,72000000.0
2006-10-23 05:10:00,5.90325,5.90353,5.90167,5.90211,59000000.0
2006-10-23 05:15:00,5.90201,5.90368,5.90185,5.90222,67000000.0
2006-10-23 05:20:00,5.90251,5.9036,5.90167,5.90197,79000000.0
2006-10-23 05:25:00,5.9017,5.90328,5.90155,5.90241,66000000.0
2006-10-23 05:30:00,5.90255,5.90368,5.9014,5.90149,76000000.0
2006-10-23 05:35:00,5.90153,5.9035,5.90152,5.90161,78000000.0
2006-10-23 05:40:00,5.9021,5.90422,5.90189,5.90272,61000000.0
2006-10-23 05:45:00,5.90311,5.90442,5.90218,5.90287,77000000.0
2006-10-23 05:50:00,5.90454,5.90512,5.90232,5.90441,62000000.0
2006-10-23 05:55:00,5.90335,5.90435,5.90187,5.90322,70000000.0
2006-10-23 06:00:00,5.90301,5.90434,5.90202,5.9022,77000000.0
2006-10-23 06:05:00,5.90325,5.90501,5.90227,5.90501,81000000.0
2006-10-23 06:10:00,5.90483,5.90525,5.90343,5.90525,73000000.0
2006-10-23 06:15:00,5.90525,5.90548,5.90256,5.90364,69000000.0
2006-10-23 06:20:00,5.90317,5.90461,5.90172,5.90214,68000000.0
2006-10-23 06:25:00,5.90279,5.90402,5.90188,5.90339,71000000.0
2006-10-23 06:30:00,5.90386,5.90392,5.90143,5.9023,58000000.0
2006-10-23 06:35:00,5.90235,5.90348,5.90088,5.90298,72000000.0
2006-10-23 06:40:00,5.90295,5.90341,5.90066,5.90341,71000000.0
2006-10-23 06:45:00,5.90345,5.90431,5.90161,5.90294,69000000.0
2006-10-23 06:50:00,5.90311,5.90391,5.90116,5.9038,56000000.0
2006-10-23 06:55:00,5.90396,5.90404,5.90191,5.90228,64000000.0
2006-10-23 07:00:00,5.90207,5.90393,5.90103,5.90178,58000000.0
2006-10-23 07:05:00,5.9025,5.90438,5.90124,5.90148,59000000.0
2006-10-23 07:10:00,5.90178,5.90295,5.90123,5.90218,82000000.0
2006-10-23 07:15:00,5.90241,5.90407,5.90153,5.90375,80000000.0
2006-10-23 07:20:00,5.90409,5.90452,5.90206,5.9024,76000000.0
2006-10-23 07:25:00,5.90272,5.90356,5.90132,5.90257,78000000.0
2006-10-23 07:30:00,5.90247,5.90388,5.9017,5.90274,61000000.0
2006-10-23 07:35:00,5.90183,5.9051,5.90172,5.90457,63000000.0
2006-10-23 07:40:00,5.90431,5.90581,5.9031,5.90412,55000000.0
2006-10-23 07:45:00,5.90472,5.90614,5.90438,5.90529,59000000.0
2006-10-23 07:50:00,5.9056,5.90564,5.90375,5.90375,67000000.0
2006-10-23 07:55:00,5.90506,5.90743,5.9039,5.90743,62000000.0
2006-10-23 08:00:00,5.90645,5.90788,5.90554,5.9068,65000000.0
2006-10-23 08:05:00,5.90676,5.90794,5.90527,5.90794,73000000.0
2006-10-23 08:10:00,5.90745,5.90826,5.90567,5.9078,58000000.0
2006-10-23 08:15:00,5.90844,5.91146,5.90702,5.91097,59000000.0
2006-10-23 08:20:00,5.91106,5.91339,5.91001,5.91123,64000000.0
2006-10-23 08:25:00,5.91098,5.91197,5.90982,5.91071,56000000.0
2006-10-23 08:30:00,5.91116,5.91354,5.90957,5.91209,62000000.0
2006-10-23 08:35:00,5.91279,5.91438,5.91147,5.91341,56000000.0
2006-10-23 08:40:00,5.91418,5.91496,5.91301,5.91327,58000000.0
2006-10-23 08:45:00,5.91439,5.91531,5.91259,5.91355,76000000.0
2006-10-23 08:50:00,5.91436,5.91667,5.91295,5.91627,81000000.0
2006-10-23 08:55:00,5.91622,5.91625,5.91323,5.91323,70000000.0
2006-10-23 09:00:00,5.91438,5.91716,5.91311,5.91709,62000000.0
2006-10-23 09:05:00,5.91557,5.91792,5.91484,5.91688,66000000.0
2006-10-23 09:10:00,5.91708,5.91784,5.91594,5.91647,67000000.0
2006-10-23 09:15:00,5.91713,5.91829,5.91563,5.91681,72000000.0
2006-10-23 09:20:00,5.91697,5.9178,5.91576,5.91764,74000000.0
2006-10-23 09:25:00,5.91651,5.91746,5.91557,5.91703,68000000.0
2006-10-23 09:30:00,5.91778,5.9184,5.91565,5.91565,69000000.0
2006-10-23 09:35:00,5.91668,5.91754,5.9153,5.91566,85000000.0
2006-10-23 09:40:00,5.91584,5.91637,5.91426,5.91554,74000000.0
2006-10-23 09:45:00,5.91578,5.91606,5.9127,5.91395,76000000.0
2006-10-23 09:50:00,5.91393,5.91457,5.91258,5.91258,74000000.0
2006-10-23 09:55:00,5.91262,5.91414,5.91243,5.91353,68000000.0
2006-10-23 10:00:00,5.91383,5.91578,5.9129,5.91442,75000000.0
2006-10-23 10:05:00,5.91464,5.91471,5.91276,5.91471,50000000.0
2006-10-23 10:10:00,5.91317,5.91581,5.91283,5.91512,70000000.0
2006-10-23 10:15:00,5.9159,5.91594,5.91408,5.91577,74000000.0
2006-10-23 10:20:00,5.91568,5.91687,5.91479,5.91629,60000000.0
2006-10-23 10:25:00,5.91647,5.91811,5.91559,5.91708,60000000.0
2006-10-23 10:30:00,5.91755,5.91755,5.91531,5.91618,57000000.0
2006-10-23 10:35:00,5.917,5.91768,5.91552,5.91687,72000000.0
2006-10-23 10:40:00,5.91781,5.91965,5.9163,5.91965,62000000.0
2006-10-23 10:45:00,5.9181,5.92173,5.91796,5.9207,55000000.0
2006-10-23 10:50:00,5.92134,5.92214,5.91984,5.92214,72000000.0
2006-10-23 10:55:00,5.92198,5.92221,5.92051,5.92174,49000000.0
2006-10-23 11:00:00,5.92147,5.92175,5.9198,5.92136,61000000.0
2006-10-23 11:05:00,5.92108,5.92431,5.92068,5.92431,71000000.0
2006-10-23 11:10:00,5.92472,5.92815,5.92285,5.92646,67000000.0
2006-10-23 11:15:00,5.92709,5.9286,5.92604,5.92743,63000000.0
2006-10-23 11:20:00,5.92629,5.92778,5.92504,5.92753,76000000.0
2006-10-23 11:25:00,5.92716,5.92929,5.92565,5.9287,64000000.0
2006-10-23 11:30:00,5.92956,5.92966,5.92576,5.92692,74000000.0
2006-10-23 11:35:00,5.92669,5.92965,5.92594,5.9283,60000000.0
2006-10-23 11:40:00,5.92947,5.92956,5.92658,5.9281,64000000.0
2006-10-23 11:45:00,5.9289,5.9289,5.92648,5.92733,62000000.0
2006-10-23 11:50:00,5.92667,5.92997,5.92524,5.92958,68000000.0
2006-10-23 11:55:00,5.92892,5.93254,5.92827,5.93135,52000000.0
2006-10-23 12:00:00,5.9319,5.93385,5.92982,5.931,63000000.0
2006-10-23 12:05:00,5.93068,5.93338,5.93006,5.93265,61000000.0
2006-10-23 12:10:00,5.93268,5.93268,5.93084,5.93258,63000000.0
2006-10-23 12:15:00,5.93229,5.93495,5.9309,5.93436,56000000.0
2006-10-23 12:20:00,5.93329,5.9358,5.9319,5.93449,70000000.0
2006-10-23 12:25:00,5.93412,5.93462,5.93075,5.93264,57000000.0
2006-10-23 12:30:00,5.93265,5.93355,5.93109,5.93239,61000000.0
2006-10-23 12:35:00,5.93134,5.93189,5.92946,5.93065,64000000.0
2006-10-23 12:40:00,5.93051,5.93102,5.92894,5.93042,70000000.0
2006-10-23 12:45:00,5.92997,5.93034,5.92842,5.92966,65000000.0
2006-10-23 12:50:00,5.92975,5.93226,5.92956,5.93195,66000000.0
2006-10-23 12:55:00,5.93222,5.93392,5.93106,5.93384,62000000.0
2006-10-23 13:00:00,5.93318,5.93448,5.93197,5.93341,81000000.0
2006-10-23 13:05:00,5.93286,5.93423,5.9315,5.93233,77000000.0
2006-10-23 13:10:00,5.93207,5.93442,5.93151,5.93379,79000000.0
2006-10-23 13:15:00,5.93359,5.93378,5.93141,5.93206,63000000.0
2006-10-23 13:20:00,5.93205,5.93368,5.93101,5.93198,78000000.0
2006-10-23 13:25:00,5.93189,5.9328,5.93093,5.9312,62000000.0
2006-10-23 13:30:00,5.93043,5.93351,5.92945,5.93212,55000000.0
2006-10-23 13:35:00,5.9321,5.93324,5.93094,5.93324,65000000.0
2006-10-23 13:40:00,5.93337,5.93427,5.93061,5.93221,55000000.0
2006-10-23 13:45:00,5.932,5.93259,5.92971,5.9302,64000000.0
2006-10-23 13:50:00,5.9306,5.93148,5.92931,5.93105,58000000.0
2006-10-23 13:55:00,5.92978,5.93233,5.92937,5.93149,59000000.0
2006-10-23 14:00:00,5.93164,5.93226,5.92955,5.93098,72000000.0
2006-10-23 14:05:00,5.93064,5.93184,5.92935,5.93124,60000000.0
2006-10-23 14:10:00,5.93129,5.93211,5.93024,5.93088,56000000.0
2006-10-23 14:15:00,5.93128,5.93249,5.93002,5.93069,76000000.0
2006-10-23 14:20:00,5.93118,5.93295,5.9308,5.93152,52000000.0
2006-10-23 14:25:00,5.93291,5.93434,5.9321,5.93367,65000000.0
2006-10-23 14:30:00,5.93364,5.93412,5.93129,5.9313,60000000.0
2006-10-23 14:35:00,5.93112,5.93295,5.93026,5.93145,63000000.0
2006-10-23 14:40:00,5.93196,5.93552,5.93038,5.93544,77000000.0
2006-10-23 14:45:00,5.93541,5.93957,5.93359,5.93836,56000000.0
2006-10-23 14:50:00,5.93816,5.93934,5.93608,5.93749,60000000.0
2006-10-23 14:55:00,5.93676,5.93774,5.93581,5.93712,71000000.0
2006-10-23 15:00:00,5.93736,5.93852,5.93599,5.93692,76000000.0
2006-10-23 15:05:00,5.93633,5.93815,5.93539,5.93599,68000000.0
2006-10-23 15:10:00,5.93665,5.93837,5.93627,5.93761,61000000.0
2006-10-23 15:15:00,5.93784,5.93806,5.93398,5.93427,68000000.0
2006-10-23 15:20:00,5.93493,5.93918,5.93478,5.9389,59000000.0
2006-10-23 15:25:00,5.93923,5.9408,5.93799,5.93942,71000000.0
2006-10-23 15:30:00,5.93991,5.94059,5.93672,5.93821,68000000.0
2006-10-23 15:35:00,5.93782,5.93902,5.93615,5.93756,52000000.0
2006-10-23 15:40:00,5.93797,5.93832,5.93643,5.93766,62000000.0
2006-10-23 15:45:00,5.93635,5.93884,5.936,5.93757,81000000.0
2006-10-23 15:50:00,5.93769,5.93978,5.93699,5.939,75000000.0
2006-10-23 15:55:00,5.93809,5.9391,5.93655,5.93813,74000000.0
2006-10-23 16:00:00,5.93736,5.9382,5.93505,5.93688,61000000.0
2006-10-23 16:05:00,5.937,5.93727,5.93492,5.93727,70000000.0
2006-10-23 16:10:00,5.93558,5.93595,5.93303,5.93485,64000000.0
2006-10-23 16:15:00,5.93506,5.93635,5.93402,5.93527,66000000.0
2006-10-23 16:20:00,5.93516,5.93656,5.93322,5.936,65000000.0
2006-10-23 16:25:00,5.9363,5.93757,5.93562,5.93681,51000000.0
2006-10-23 16:30:00,5.93705,5.93741,5.93449,5.93584,53000000.0
2006-10-23 16:35:00,5.9368,5.93875,5.93615,5.93648,78000000.0
2006-10-23 16:40:00,5.9377,5.93861,5.93623,5.93792,86000000.0
2006-10-23 16:45:00,5.93774,5.93913,5.93695,5.93824,59000000.0
2006-10-23 16:50:00,5.93819,5.93893,5.93514,5.9367,66000000.0
2006-10-23 16:55:00,5.93683,5.93683,5.93361,5.93456,52000000.0
2006-10-23 17:00:00,5.93493,5.93505,5.93298,5.93503,62000000.0
2006-10-23 17:05:00,5.93434,5.93643,5.93374,5.9353,73000000.0
2006-10-23 17:10:00,5.93395,5.93739,5.93373,5.93514,57000000.0
2006-10-23 17:15:00,5.93586,5.93846,5.93584,5.9373,71000000.0
2006-10-23 17:20:00,5.93658,5.93777,5.9354,5.93691,55000000.0
2006-10-23 17:25:00,5.93621,5.93655,5.93427,5.93552,62000000.0
2006-10-23 17:30:00,5.93535,5.93603,5.93314,5.935,63000000.0
2006-10-23 17:35:00,5.93514,5.93619,5.93347,5.93423,64000000.0
2006-10-23 17:40:00,5.93422,5.93948,5.93422,5.93705,76000000.0
2006-10-23 17:45:00,5.93711,5.9393,5.93646,5.93813,60000000.0
2006-10-23 17:50:00,5.93854,5.93855,5.93677,5.93678,86000000.0
2006-10-23 17:55:00,5.93644,5.93867,5.93522,5.93776,66000000.0
2006-10-23 18:00:00,5.93791,5.93841,5.93584,5.93633,72000000.0
2006-10-23 18:05:00,5.93662,5.93784,5.93599,5.93613,73000000.0
2006-10-23 18:10:00,5.9355,5.93698,5.93469,5.93582,58000000.0
2006-10-23 18:15:00,5.93519,5.9359,5.93381,5.93514,61000000.0
2006-10-23 18:20:00,5.93466,5.93638,5.93373,5.93523,63000000.0
2006-10-23 18:25:00,5.93409,5.93553,5.93323,5.93418,67000000.0
2006-10-23 18:30:00,5.93386,5.93481,5.93225,5.93364,65000000.0
2006-10-23 18:35:00,5.93436,5.93472,5.93224,5.93331,76000000.0
2006-10-23 18:40:00,5.93458,5.93532,5.93288,5.93489,67000000.0
2006-10-23 18:45:00,5.93579,5.93657,5.93423,5.93499,66000000.0
2006-10-23 18:50:00,5.93499,5.93714,5.93463,5.93614,63000000.0
2006-10-23 18:55:00,5.93668,5.93742,5.93525,5.93685,71000000.0
2006-10-23 19:00:00,5.93744,5.93891,5.93666,5.93793,70000000.0
2006-10-23 19:05:00,5.93872,5.9389,5.93642,5.93778,76000000.0
2006-10-23 19:10:00,5.93777,5.93777,5.93557,5.9371,68000000.0
2006-10-23 19:15:00,5.937,5.93812,5.93553,5.93795,61000000.0
2006-10-23 19:20:00,5.93798,5.93912,5.93676,5.9378,72000000.0
2006-10-23 19:25:00,5.93677,5.93757,5.93523,5.9374,62000000.0
2006-10-23 19:30:00,5.9372,5.93738,5.9351,5.93646,66000000.0
2006-10-23 19:35:00,5.93658,5.93892,5.93603,5.93851,63000000.0
2006-10-23 19:40:00,5.93859,5.93876,5.93541,5.93668,70000000.0
2006-10-23 19:45:00,5.93669,5.93819,5.9354,5.93681,70000000.0
2006-10-23 19:50:00,5.9369,5.93926,5.9369,5.93785,71000000.0
2006-10-23 19:55:00,5.93754,5.93944,5.93683,5.93801,68000000.0
2006-10-23 20:00:00,5.93896,5.93915,5.93766,5.93792,67000000.0
2006-10-23 20:05:00,5.93787,5.93841,5.93664,5.93666,65000000.0
2006-10-23 20:10:00,5.93683,5.93854,5.93643,5.9366,66000000.0
2006-10-23 20:15:00,5.93654,5.93809,5.93592,5.93595,64000000.0
2006-10-23 20:20:00,5.93621,5.93799,5.93503,5.93552,65000000.0
2006-10-23 20:25:00,5.93535,5.93696,5.93515,5.93695,63000000.0
2006-10-23 20:30:00,5.93599,5.93718,5.93501,5.93631,59000000.0
2006-10-23 20:35:00,5.93683,5.93767,5.93482,5.93576,70000000.0
2006-10-23 20:40:00,5.93618,5.93618,5.93401,5.93496,89000000.0
2006-10-23 20:45:00,5.93483,5.9357,5.93398,5.93517,67000000.0
2006-10-23 20:50:00,5.9346,5.93627,5.93286,5.93513,62000000.0
2006-10-23 20:55:00,5.93469,5.93553,5.93322,5.93385,65000000.0
2006-10-23 21:00:00,5.93402,5.93492,5.93235,5.93251,72000000.0
2006-10-23 21:05:00,5.93365,5.93464,5.93238,5.93389,66000000.0
2006-10-23 21:10:00,5.93348,5.93431,5.93224,5.93423,62000000.0
2006-10-23 21:15:00,5.93355,5.93398,5.93201,5.93268,68000000.0
2006-10-23 21:20:00,5.93291,5.93405,5.93189,5.9323,52000000.0
2006-10-23 21:25:00,5.93213,5.93458,5.93204,5.93292,58000000.0
2006-10-23 21:30:00,5.93265,5.93514,5.93221,5.93477,59000000.0
2006-10-23 21:35:00,5.93543,5.93593,5.93382,5.93554,88000000.0
2006-10-23 21:40:00,5.93507,5.9358,5.9337,5.93469,65000000.0
2006-10-23 21:45:00,5.93471,5.93562,5.93403,5.93507,62000000.0
2006-10-23 21:50:00,5.93455,5.93669,5.93385,5.93589,62000000.0
2006-10-23 21:55:00,5.93593,5.93646,5.93379,5.93409,72000000.0
2006-10-23 22:00:00,5.93371,5.93508,5.93321,5.9335,79000000.0
2006-10-23 22:05:00,5.93408,5.93616,5.93271,5.93461,67000000.0
2006-10-23 22:10:00,5.935,5.93588,5.93407,5.93505,64000000.0
2006-10-23 22:15:00,5.93491,5.93525,5.93357,5.93431,69000000.0
2006-10-23 22:20:00,5.9334,5.93551,5.9334,5.93458,69000000.0
2006-10-23 22:25:00,5.93414,5.93539,5.9334,5.93474,63000000.0
2006-10-23 22:30:00,5.9344,5.93594,5.9336,5.93516,60000000.0
2006-10-23 22:35:00,5.93462,5.93611,5.93374,5.93466,56000000.0
2006-10-23 22:40:00,5.93407,5.93575,5.93302,5.93365,63000000.0
2006-10-23 22:45:00,5.93364,5.93592,5.93327,5.93394,68000000.0
2006-10-23 22:50:00,5.93377,5.93475,5.93183,5.9324,70000000.0
2006-10-23 22:55:00,5.93228,5.93421,5.93148,5.93317,64000000.0
2006-10-23 23:00:00,5.93373,5.93512,5.93231,5.93232,68000000.0
2006-10-23 23:05:00,5.93222,5.93511,5.93202,5.93511,60000000.0
2006-10-23 23:10:00,5.9342,5.93486,5.93299,5.93475,66000000.0
2006-10-23 23:15:00,5.93427,5.9356,5.9336,5.9349,65000000.0
2006-10-23 23:20:00,5.93512,5.9356,5.93413,5.93432,66000000.0
2006-10-23 23:25:00,5.93438,5.937,5.93435,5.93655,64000000.0
2006-10-23 23:30:00,5.93682,5.93682,5.93291,5.93513,72000000.0
2006-10-23 23:35:00,5.93483,5.93713,5.93432,5.93614,62000000.0
2006-10-23 23:40:00,5.93545,5.93688,5.93479,5.93553,80000000.0
2006-10-23 23:45:00,5.93512,5.93679,5.93492,5.936,76000000.0
2006-10-23 23:50:00,5.9362,5.93748,5.93561,5.93682,67000000.0
2006-10-23 23:55:00,5.93613,5.93665,5.93479,5.935,76000000.0
2006-10-24 00:00:00,5.93515,5.93668,5.93491,5.93498,70000000.0
2006-10-24 00:05:00,5.9351,5.93627,5.93357,5.93512,62000000.0
2006-10-24 00:10:00,5.93512,5.93544,5.93368,5.93442,63000000.0
2006-10-24 00:15:00,5.9345,5.93568,5.93378,5.9342,65000000.0
2006-10-24 00:20:00,5.93443,5.93549,5.93348,5.93415,60000000.0
2006-10-24 00:25:00,5.93413,5.93566,5.93331,5.93331,66000000.0
2006-10-24 00:30:00,5.9334,5.93479,5.93302,5.93391,64000000.0
2006-10-24 00:35:00,5.93404,5.93533,5.93366,5.93376,80000000.0
2006-10-24 00:40:00,5.93476,5.9349,5.93343,5.93355,61000000.0
2006-10-24 00:45:00,5.93371,5.93594,5.93341,5.93482,63000000.0
2006-10-24 00:50:00,5.9347,5.93586,5.93409,5.93488,60000000.0
2006-10-24 00:55:00,5.93519,5.93598,5.93428,5.93524,66000000.0
2006-10-24 01:00:00,5.93538,5.93612,5.93429,5.93429,63000000.0
2006-10-24 01:05:00,5.93458,5.93617,5.93384,5.93384,70000000.0
2006-10-24 01:10:00,5.93383,5.9364,5.93383,5.9353,55000000.0
2006-10-24 01:15:00,5.93533,5.93622,5.93389,5.9346,63000000.0
2006-10-24 01:20:00,5.93482,5.93659,5.93439,5.93439,59000000.0
2006-10-24 01:25:00,5.9345,5.93641,5.93431,5.93533,70000000.0
2006-10-24 01:30:00,5.93524,5.93683,5.9344,5.93546,68000000.0
2006-10-24 01:35:00,5.93544,5.93703,5.93508,5.93614,71000000.0
2006-10-24 01:40:00,5.93596,5.93669,5.9351,5.93612,72000000.0
2006-10-24 01:45:00,5.93658,5.93658,5.93433,5.93521,68000000.0
2006-10-24 01:50:00,5.9353,5.9369,5.93488,5.93649,67000000.0
2006-10-24 01:55:00,5.93536,5.93713,5.9349,5.93519,61000000.0
2006-10-24 02:00:00,5.93527,5.93677,5.93468,5.93599,69000000.0
2006-10-24 02:05:00,5.93581,5.93643,5.93364,5.9359,73000000.0
2006-10-24 02:10:00,5.93525,5.93579,5.93381,5.93396,74000000.0
2006-10-24 02:15:00,5.93408,5.9361,5.93408,5.93536,70000000.0
2006-10-24 02:20:00,5.9359,5.9374,5.93519,5.93591,74000000.0
2006-10-24 02:25:00,5.93629,5.93846,5.93555,5.93846,59000000.0
2006-10-24 02:30:00,5.93811,5.93849,5.93577,5.93584,64000000.0
2006-10-24 02:35:00,5.93582,5.93739,5.93563,5.93712,71000000.0
2006-10-24 02:40:00,5.93698,5.93726,5.93572,5.93661,69000000.0
2006-10-24 02:45:00,5.93734,5.93886,5.93599,5.936,69000000.0
2006-10-24 02:50:00,5.93585,5.93729,5.93558,5.93694,66000000.0
2006-10-24 02:55:00,5.936,5.93805,5.93554,5.93748,65000000.0
2006-10-24 03:00:00,5.93674,5.93798,5.93625,5.93644,67000000.0
2006-10-24 03:05:00,5.93642,5.93902,5.93607,5.93782,68000000.0
2006-10-24 03:10:00,5.93791,5.94009,5.93761,5.93796,80000000.0
2006-10-24 03:15:00,5.93776,5.94018,5.93763,5.93959,50000000.0
2006-10-24 03:20:00,5.93887,5.94099,5.93797,5.94034,62000000.0
2006-10-24 03:25:00,5.94045,5.94131,5.93824,5.93883,71000000.0
2006-10-24 03:30:00,5.93906,5.93967,5.93787,5.93922,68000000.0
2006-10-24 03:35:00,5.9381,5.93949,5.93734,5.93885,60000000.0
2006-10-24 03:40:00,5.93839,5.94051,5.93801,5.93942,82000000.0
2006-10-24 03:45:00,5.93868,5.94036,5.93845,5.93961,53000000.0
2006-10-24 03:50:00,5.9392,5.93984,5.93754,5.93823,74000000.0
2006-10-24 03:55:00,5.93779,5.9394,5.93686,5.93707,63000000.0
2006-10-24 04:00:00,5.93728,5.93873,5.93678,5.93678,70000000.0
2006-10-24 04:05:00,5.93686,5.93916,5.93658,5.93757,66000000.0
2006-10-24 04:10:00,5.93717,5.93932,5.93703,5.93871,77000000.0
2006-10-24 04:15:00,5.93815,5.93936,5.93741,5.93772,57000000.0
2006-10-24 04:20:00,5.93798,5.93917,5.93717,5.93806,62000000.0
2006-10-24 04:25:00,5.93827,5.93913,5.93631,5.93654,53000000.0
2006-10-24 04:30:00,5.93652,5.93885,5.93652,5.93739,66000000.0
2006-10-24 04:35:00,5.93747,5.93826,5.93687,5.93687,64000000.0
2006-10-24 04:40:00,5.93711,5.93822,5.93649,5.93726,54000000.0
2006-10-24 04:45:00,5.93718,5.93847,5.93675,5.937,63000000.0
2006-10-24 04:50:00,5.93744,5.93905,5.93708,5.93708,71000000.0
2006-10-24 04:55:00,5.93677,5.93863,5.93662,5.93756,65000000.0
2006-10-24 05:00:00,5.93713,5.93833,5.93664,5.93812,62000000.0
2006-10-24 05:05:00,5.9383,5.93861,5.93654,5.93682,72000000.0
2006-10-24 05:10:00,5.93648,5.93834,5.93594,5.93615,59000000.0
2006-10-24 05:15:00,5.93641,5.93766,5.93549,5.9358,67000000.0
2006-10-24 05:20:00,5.93561,5.93736,5.93555,5.93736,79000000.0
2006-10-24 05:25:00,5.93743,5.93765,5.93605,5.93715,66000000.0
2006-10-24 05:30:00,5.93748,5.93828,5.93624,5.93682,76000000.0
2006-10-24 05:35:00,5.93677,5.93865,5.93625,5.93673,78000000.0
2006-10-24 05:40:00,5.93664,5.93862,5.93657,5.93716,61000000.0
2006-10-24 05:45:00,5.93733,5.93878,5.93703,5.93738,77000000.0
2006-10-24 05:50:00,5.93707,5.93825,5.93658,5.93747,62000000.0
2006-10-24 05:55:00,5.93791,5.93822,5.93649,5.93822,70000000.0
2006-10-24 06:00:00,5.93729,5.93849,5.93612,5.9379,77000000.0
2006-10-24 06:05:00,5.93776,5.93836,5.93693,5.93758,81000000.0
2006-10-24 06:10:00,5.93751,5.93851,5.93635,5.93803,73000000.0
2006-10-24 06:15:00,5.93716,5.93855,5.93644,5.93771,69000000.0
2006-10-24 06:20:00,5.93765,5.93827,5.93611,5.93739,68000000.0
2006-10-24 06:25:00,5.93734,5.93841,5.9361,5.937,71000000.0
2006-10-24 06:30:00,5.93701,5.93821,5.9359,5.93639,58000000.0
2006-10-24 06:35:00,5.93685,5.93833,5.93617,5.93739,72000000.0
2006-10-24 06:40:00,5.93773,5.93814,5.93597,5.93697,71000000.0
2006-10-24 06:45:00,5.93727,5.93854,5.93639,5.93847,69000000.0
2006-10-24 06:50:00,5.93849,5.93866,5.9359,5.93806,56000000.0
2006-10-24 06:55:00,5.93814,5.93821,5.93616,5.9379,64000000.0
2006-10-24 07:00:00,5.93771,5.93771,5.93571,5.93587,58000000.0
2006-10-24 07:05:00,5.93705,5.93749,5.93582,5.93733,59000000.0
2006-10-24 07:10:00,5.93743,5.93841,5.93589,5.9363,82000000.0
2006-10-24 07:15:00,5.93653,5.93772,5.93537,5.93699,80000000.0
2006-10-24 07:20:00,5.93727,5.93757,5.9356,5.93663,76000000.0
2006-10-24 07:25:00,5.9363,5.93789,5.93513,5.93513,78000000.0
2006-10-24 07:30:00,5.93483,5.9379,5.93483,5.93652,61000000.0
2006-10-24 07:35:00,5.93676,5.93819,5.93624,5.93743,63000000.0
2006-10-24 07:40:00,5.93681,5.93867,5.93653,5.93835,55000000.0
2006-10-24 07:45:00,5.93779,5.94082,5.93779,5.94062,59000000.0
2006-10-24 07:50:00,5.94025,5.94157,5.93878,5.94086,67000000.0
2006-10-24 07:55:00,5.94111,5.94344,5.93951,5.94222,62000000.0
2006-10-24 08:00:00,5.94216,5.94406,5.94033,5.94208,65000000.0
2006-10-24 08:05:00,5.94145,5.94225,5.94007,5.9418,73000000.0
2006-10-24 08:10:00,5.94157,5.94157,5.93829,5.93994,58000000.0
2006-10-24 08:15:00,5.93959,5.94131,5.93914,5.94072,59000000.0
2006-10-24 08:20:00,5.94054,5.94435,5.93998,5.94321,64000000.0
2006-10-24 08:25:00,5.94303,5.94452,5.94125,5.94178,56000000.0
2006-10-24 08:30:00,5.94269,5.94283,5.93931,5.94052,62000000.0
2006-10-24 08:35:00,5.9408,5.94273,5.93971,5.94023,56000000.0
2006-10-24 08:40:00,5.94081,5.94209,5.93846,5.94038,58000000.0
2006-10-24 08:45:00,5.93956,5.94139,5.93906,5.94051,76000000.0
2006-10-24 08:50:00,5.94084,5.94254,5.9395,5.94058,81000000.0
2006-10-24 08:55:00,5.94041,5.94205,5.94011,5.94162,70000000.0
2006-10-24 09:00:00,5.94244,5.94244,5.93978,5.94105,62000000.0
2006-10-24 09:05:00,5.93993,5.94134,5.93908,5.94074,66000000.0
2006-10-24 09:10:00,5.93961,5.94144,5.93702,5.93815,67000000.0
2006-10-24 09:15:00,5.93836,5.94254,5.93836,5.94074,72000000.0
2006-10-24 09:20:00,5.94092,5.94255,5.93971,5.94188,74000000.0
2006-10-24 09:25:00,5.94216,5.94481,5.94078,5.94431,68000000.0
2006-10-24 09:30:00,5.94365,5.94598,5.94197,5.94545,69000000.0
2006-10-24 09:35:00,5.94527,5.94605,5.9436,5.94552,85000000.0
2006-10-24 09:40:00,5.94529,5.94609,5.94402,5.94484,74000000.0
2006-10-24 09:45:00,5.94536,5.94578,5.94378,5.94529,76000000.0
2006-10-24 09:50:00,5.94545,5.94545,5.94262,5.94391,74000000.0
2006-10-24 09:55:00,5.94348,5.94419,5.94177,5.94243,68000000.0
2006-10-24 10:00:00,5.9439,5.9452,5.94089,5.94142,75000000.0
2006-10-24 10:05:00,5.9416,5.94206,5.93943,5.93989,50000000.0
2006-10-24 10:10:00,5.93856,5.94089,5.93823,5.93931,70000000.0
2006-10-24 10:15:00,5.94044,5.94126,5.9393,5.94094,74000000.0
2006-10-24 10:20:00,5.94075,5.94115,5.9392,5.94052,60000000.0
2006-10-24 10:25:00,5.93936,5.94048,5.93848,5.94031,60000000.0
2006-10-24 10:30:00,5.94065,5.94103,5.9393,5.94078,57000000.0
2006-10-24 10:35:00,5.94069,5.94133,5.93703,5.93812,72000000.0
2006-10-24 10:40:00,5.93857,5.93887,5.93502,5.93643,62000000.0
2006-10-24 10:45:00,5.93491,5.93698,5.93473,5.93631,55000000.0
2006-10-24 10:50:00,5.93608,5.93754,5.93533,5.93739,72000000.0
2006-10-24 10:55:00,5.93781,5.93806,5.93511,5.93668,49000000.0
2006-10-24 11:00:00,5.93698,5.93722,5.93477,5.93488,61000000.0
2006-10-24 11:05:00,5.93562,5.93729,5.93474,5.93678,71000000.0
2006-10-24 11:10:00,5.93734,5.93767,5.93443,5.93541,67000000.0
2006-10-24 11:15:00,5.93702,5.93746,5.9356,5.93743,63000000.0
2006-10-24 11:20:00,5.93625,5.93837,5.93625,5.93826,76000000.0
2006-10-24 11:25:00,5.93811,5.94021,5.93754,5.93927,64000000.0
2006-10-24 11:30:00,5.93953,5.94054,5.93863,5.93926,74000000.0
2006-10-24 11:35:00,5.93906,5.94004,5.93857,5.93996,60000000.0
2006-10-24 11:40:00,5.93995,5.94051,5.93813,5.93927,64000000.0
2006-10-24 11:45:00,5.93928,5.94052,5.93774,5.93846,62000000.0
2006-10-24 11:50:00,5.93862,5.93922,5.93653,5.93721,68000000.0
2006-10-24 11:55:00,5.93655,5.93895,5.93655,5.93735,52000000.0
2006-10-24 12:00:00,5.93892,5.93947,5.93526,5.93644,63000000.0
2006-10-24 12:05:00,5.9368,5.9377,5.9356,5.93764,61000000.0
2006-10-24 12:10:00,5.9371,5.93795,5.93586,5.93786,63000000.0
2006-10-24 12:15:00,5.93788,5.93831,5.93606,5.93807,56000000.0
2006-10-24 12:20:00,5.93783,5.93926,5.93708,5.93889,70000000.0
2006-10-24 12:25:00,5.93865,5.93903,5.93692,5.93692,57000000.0
2006-10-24 12:30:00,5.93736,5.93989,5.9371,5.93989,61000000.0
2006-10-24 12:35:00,5.94012,5.94025,5.93812,5.93819,64000000.0
2006-10-24 12:40:00,5.93993,5.94122,5.93868,5.94034,70000000.0
2006-10-24 12:45:00,5.94027,5.94145,5.93949,5.94092,65000000.0
2006-10-24 12:50:00,5.94114,5.94154,5.93815,5.93984,66000000.0
2006-10-24 12:55:00,5.93878,5.94039,5.93842,5.9395,62000000.0
2006-10-24 13:00:00,5.93937,5.94167,5.93858,5.94103,81000000.0
2006-10-24 13:05:00,5.94151,5.94181,5.93852,5.93852,77000000.0
2006-10-24 13:10:00,5.93887,5.94109,5.93861,5.93956,79000000.0
2006-10-24 13:15:00,5.93952,5.94064,5.93831,5.93893,63000000.0
2006-10-24 13:20:00,5.93945,5.94049,5.93826,5.93989,78000000.0
2006-10-24 13:25:00,5.93988,5.94139,5.93856,5.94075,62000000.0
2006-10-24 13:30:00,5.94087,5.94094,5.93712,5.93793,55000000.0
2006-10-24 13:35:00,5.93813,5.9382,5.93612,5.93767,65000000.0
2006-10-24 13:40:00,5.93787,5.93823,5.93615,5.93665,55000000.0
2006-10-24 13:45:00,5.93578,5.93765,5.93445,5.93654,64000000.0
2006-10-24 13:50:00,5.93633,5.93686,5.93514,5.93641,58000000.0
2006-10-24 13:55:00,5.93576,5.93688,5.9349,5.93645,59000000.0
2006-10-24 14:00:00,5.93664,5.93742,5.93532,5.93654,72000000.0
2006-10-24 14:05:00,5.93778,5.93785,5.93579,5.93728,60000000.0
2006-10-24 14:10:00,5.93753,5.93856,5.93611,5.93856,56000000.0
2006-10-24 14:15:00,5.93935,5.93942,5.93704,5.93894,76000000.0
2006-10-24 14:20:00,5.93906,5.93919,5.93759,5.93853,52000000.0
2006-10-24 14:25:00,5.93854,5.93959,5.93679,5.93701,65000000.0
2006-10-24 14:30:00,5.93715,5.93943,5.93688,5.93932,60000000.0
2006-10-24 14:35:00,5.93885,5.93988,5.93743,5.9376,63000000.0
2006-10-24 14:40:00,5.93731,5.93902,5.93657,5.9376,77000000.0
2006-10-24 14:45:00,5.93733,5.93908,5.93667,5.93705,56000000.0
2006-10-24 14:50:00,5.93741,5.93762,5.93585,5.93713,60000000.0
2006-10-24 14:55:00,5.93703,5.93742,5.93593,5.93636,71000000.0
2006-10-24 15:00:00,5.93672,5.93933,5.93621,5.9386,76000000.0
2006-10-24 15:05:00,5.939,5.93986,5.93755,5.93943,68000000.0
2006-10-24 15:10:00,5.93942,5.9414,5.93688,5.93837,61000000.0
2006-10-24 15:15:00,5.93805,5.94128,5.93805,5.94036,68000000.0
2006-10-24 15:20:00,5.94022,5.94126,5.93886,5.93948,59000000.0
2006-10-24 15:25:00,5.93932,5.94105,5.9386,5.93909,71000000.0
2006-10-24 15:30:00,5.93923,5.94106,5.93883,5.9401,68000000.0
2006-10-24 15:35:00,5.94007,5.94139,5.93898,5.9398,52000000.0
2006-10-24 15:40:00,5.9414,5.9414,5.93935,5.94067,62000000.0
2006-10-24 15:45:00,5.94082,5.94152,5.9392,5.93993,81000000.0
2006-10-24 15:50:00,5.94062,5.94062,5.93842,5.94048,75000000.0
2006-10-24 15:55:00,5.94031,5.94099,5.93877,5.93938,74000000.0
2006-10-24 16:00:00,5.93989,5.93989,5.93681,5.93871,61000000.0
2006-10-24 16:05:00,5.93814,5.94085,5.93708,5.93963,70000000.0
2006-10-24 16:10:00,5.93998,5.94061,5.938,5.93809,64000000.0
2006-10-24 16:15:00,5.93836,5.93968,5.93799,5.93882,66000000.0
2006-10-24 16:20:00,5.93871,5.94014,5.93798,5.93907,65000000.0
2006-10-24 16:25:00,5.93878,5.94032,5.93841,5.93865,51000000.0
2006-10-24 16:30:00,5.93957,5.93975,5.93704,5.93782,53000000.0
2006-10-24 16:35:00,5.93741,5.93878,5.93643,5.93754,78000000.0
2006-10-24 16:40:00,5.9381,5.93881,5.93715,5.93816,86000000.0
2006-10-24 16:45:00,5.93805,5.93834,5.9365,5.93734,59000000.0
2006-10-24 16:50:00,5.93745,5.93814,5.93542,5.93743,66000000.0
2006-10-24 16:55:00,5.93754,5.93811,5.93477,5.93657,52000000.0
2006-10-24 17:00:00,5.93641,5.93814,5.93511,5.93762,62000000.0
2006-10-24 17:05:00,5.93715,5.93735,5.93338,5.93454,73000000.0
2006-10-24 17:10:00,5.93394,5.93398,5.92975,5.93185,57000000.0
2006-10-24 17:15:00,5.93234,5.93286,5.92958,5.93088,71000000.0
2006-10-24 17:20:00,5.93001,5.93111,5.92645,5.92768,55000000.0
2006-10-24 17:25:00,5.92786,5.92854,5.92592,5.92757,62000000.0
2006-10-24 17:30:00,5.92738,5.929,5.92652,5.92723,63000000.0
2006-10-24 17:35:00,5.92554,5.92737,5.92443,5.92614,64000000.0
2006-10-24 17:40:00,5.92618,5.92618,5.92237,5.92368,76000000.0
2006-10-24 17:45:00,5.92549,5.92712,5.92345,5.92671,60000000.0
2006-10-24 17:50:00,5.92604,5.9284,5.92508,5.92786,86000000.0
2006-10-24 17:55:00,5.9285,5.9288,5.92612,5.92726,66000000.0
2006-10-24 18:00:00,5.92717,5.92888,5.9263,5.9263,72000000.0
2006-10-24 18:05:00,5.92717,5.92831,5.92594,5.92715,73000000.0
2006-10-24 18:10:00,5.92728,5.92728,5.92396,5.92455,58000000.0
2006-10-24 18:15:00,5.92522,5.92583,5.92342,5.92478,61000000.0
2006-10-24 18:20:00,5.92474,5.92681,5.92417,5.92566,63000000.0
2006-10-24 18:25:00,5.92635,5.92717,5.92474,5.92533,67000000.0
2006-10-24 18:30:00,5.9254,5.92669,5.92466,5.92588,65000000.0
2006-10-24 18:35:00,5.92669,5.92708,5.92481,5.92539,76000000.0
2006-10-24 18:40:00,5.9256,5.9271,5.92435,5.92485,67000000.0
2006-10-24 18:45:00,5.92528,5.92748,5.9251,5.92656,66000000.0
2006-10-24 18:50:00,5.92604,5.92713,5.92479,5.92479,63000000.0
2006-10-24 18:55:00,5.92553,5.92557,5.92339,5.92426,71000000.0
2006-10-24 19:00:00,5.92419,5.92594,5.92408,5.92428,70000000.0
2006-10-24 19:05:00,5.92453,5.92594,5.92416,5.92518,76000000.0
2006-10-24 19:10:00,5.92549,5.92573,5.92363,5.92464,68000000.0
2006-10-24 19:15:00,5.92473,5.92581,5.92292,5.92395,61000000.0
2006-10-24 19:20:00,5.9234,5.92491,5.92318,5.92416,72000000.0
2006-10-24 19:25:00,5.92428,5.92493,5.92293,5.92405,62000000.0
2006-10-24 19:30:00,5.9236,5.92442,5.92229,5.92288,66000000.0
2006-10-24 19:35:00,5.92326,5.92406,5.92187,5.92285,63000000.0
2006-10-24 19:40:00,5.92308,5.92354,5.92093,5.92149,70000000.0
2006-10-24 19:45:00,5.9213,5.92565,5.9213,5.92443,70000000.0
2006-10-24 19:50:00,5.9243,5.92534,5.92363,5.92496,71000000.0
2006-10-24 19:55:00,5.92376,5.92492,5.92277,5.92302,68000000.0
2006-10-24 20:00:00,5.92269,5.92441,5.92248,5.92361,67000000.0
2006-10-24 20:05:00,5.92402,5.92555,5.92304,5.92371,65000000.0
2006-10-24 20:10:00,5.92341,5.92519,5.92324,5.9237,66000000.0
2006-10-24 20:15:00,5.92343,5.92425,5.92232,5.92282,64000000.0
2006-10-24 20:20:00,5.92263,5.92391,5.92216,5.92289,65000000.0
2006-10-24 20:25:00,5.92282,5.92406,5.92176,5.92182,63000000.0
2006-10-24 20:30:00,5.9222,5.92409,5.9222,5.92373,59000000.0
2006-10-24 20:35:00,5.92374,5.92426,5.92211,5.92303,70000000.0
2006-10-24 20:40:00,5.92273,5.92476,5.92224,5.92344,89000000.0
2006-10-24 20:45:00,5.92355,5.92711,5.92355,5.92666,67000000.0
2006-10-24 20:50:00,5.92623,5.92715,5.92481,5.9254,62000000.0
2006-10-24 20:55:00,5.92659,5.92708,5.92517,5.92608,65000000.0
2006-10-24 21:00:00,5.92589,5.9277,5.92576,5.92589,72000000.0
2006-10-24 21:05:00,5.92576,5.92791,5.92543,5.92717,66000000.0
2006-10-24 21:10:00,5.92724,5.92859,5.92581,5.92716,62000000.0
2006-10-24 21:15:00,5.92745,5.92891,5.92613,5.92809,68000000.0
2006-10-24 21:20:00,5.92772,5.92932,5.92736,5.92762,52000000.0
2006-10-24 21:25:00,5.92786,5.92958,5.92748,5.92884,58000000.0
2006-10-24 21:30:00,5.92881,5.92945,5.92725,5.92781,59000000.0
2006-10-24 21:35:00,5.92793,5.92896,5.92689,5.92723,88000000.0
2006-10-24 21:40:00,5.92906,5.92953,5.92763,5.92832,65000000.0
2006-10-24 21:45:00,5.92796,5.93133,5.92778,5.92912,62000000.0
2006-10-24 21:50:00,5.92961,5.93124,5.92868,5.92914,62000000.0
2006-10-24 21:55:00,5.929,5.92951,5.92756,5.92879,72000000.0
2006-10-24 22:00:00,5.92894,5.93057,5.92782,5.93057,79000000.0
2006-10-24 22:05:00,5.92964,5.93023,5.92769,5.92987,67000000.0
2006-10-24 22:10:00,5.9293,5.92993,5.92784,5.92799,64000000.0
2006-10-24 22:15:00,5.92834,5.92959,5.92784,5.92853,69000000.0
2006-10-24 22:20:00,5.92834,5.93049,5.92796,5.92982,69000000.0
2006-10-24 22:25:00,5.9284,5.92982,5.92827,5.92837,63000000.0
2006-10-24 22:30:00,5.92746,5.9295,5.92711,5.92838,60000000.0
2006-10-24 22:35:00,5.92873,5.92997,5.92769,5.92866,56000000.0
2006-10-24 22:40:00,5.92934,5.93022,5.92828,5.93022,63000000.0
2006-10-24 22:45:00,5.92944,5.93063,5.9279,5.92903,68000000.0
2006-10-24 22:50:00,5.92868,5.93017,5.92842,5.92881,70000000.0
2006-10-24 22:55:00,5.92915,5.93126,5.92796,5.93118,64000000.0
2006-10-24 23:00:00,5.93089,5.93272,5.93023,5.93174,68000000.0
2006-10-24 23:05:00,5.9324,5.9324,5.92943,5.92957,60000000.0
2006-10-24 23:10:00,5.93052,5.9324,5.92915,5.9313,66000000.0
2006-10-24 23:15:00,5.93129,5.93205,5.92907,5.93047,65000000.0
2006-10-24 23:20:00,5.93096,5.9315,5.9296,5.93127,66000000.0
2006-10-24 23:25:00,5.93085,5.93273,5.92968,5.93068,64000000.0
2006-10-24 23:30:00,5.93202,5.93384,5.93096,5.93124,72000000.0
2006-10-24 23:35:00,5.93112,5.93222,5.93047,5.93047,62000000.0
2006-10-24 23:40:00,5.93107,5.93363,5.93085,5.93132,80000000.0
2006-10-24 23:45:00,5.93102,5.93316,5.93102,5.93239,76000000.0
2006-10-24 23:50:00,5.9322,5.93368,5.93178,5.93332,67000000.0
2006-10-24 23:55:00,5.93289,5.93353,5.93104,5.93199,76000000.0
2006-10-25 00:00:00,5.93199,5.93264,5.93026,5.9309,70000000.0
2006-10-25 00:05:00,5.93044,5.93233,5.93014,5.9317,62000000.0
2006-10-25 00:10:00,5.93204,5.93244,5.9309,5.93173,63000000.0
2006-10-25 00:15:00,5.93171,5.93206,5.93125,5.93171,65000000.0
2006-10-25 00:20:00,5.93171,5.93248,5.93072,5.93101,60000000.0
2006-10-25 00:25:00,5.93072,5.932,5.93004,5.93049,66000000.0
2006-10-25 00:30:00,5.931,5.93111,5.92984,5.93085,64000000.0
2006-10-25 00:35:00,5.93085,5.93184,5.92967,5.9303,80000000.0
2006-10-25 00:40:00,5.93063,5.93108,5.9294,5.92963,61000000.0
2006-10-25 00:45:00,5.92933,5.93141,5.92911,5.93002,63000000.0
2006-10-25 00:50:00,5.93008,5.93046,5.92865,5.92921,60000000.0
2006-10-25 00:55:00,5.92935,5.9312,5.92907,5.92907,66000000.0
2006-10-25 01:00:00,5.92922,5.93184,5.92922,5.92984,63000000.0
2006-10-25 01:05:00,5.92962,5.93133,5.92909,5.93045,70000000.0
2006-10-25 01:10:00,5.92956,5.9304,5.9285,5.92868,55000000.0
2006-10-25 01:15:00,5.92888,5.93104,5.92872,5.93012,63000000.0
2006-10-25 01:20:00,5.92981,5.93084,5.9288,5.93022,59000000.0
2006-10-25 01:25:00,5.92993,5.93196,5.92957,5.9303,70000000.0
2006-10-25 01:30:00,5.93061,5.9315,5.92956,5.92992,68000000.0
2006-10-25 01:35:00,5.93018,5.93188,5.92944,5.92949,71000000.0
2006-10-25 01:40:00,5.93089,5.93161,5.92966,5.93002,72000000.0
2006-10-25 01:45:00,5.92986,5.93096,5.92877,5.9308,68000000.0
2006-10-25 01:50:00,5.93131,5.93175,5.92991,5.9306,67000000.0
2006-10-25 01:55:00,5.93067,5.93194,5.92967,5.9302,61000000.0
2006-10-25 02:00:00,5.93017,5.93105,5.92945,5.92996,69000000.0
2006-10-25 02:05:00,5.92964,5.93092,5.9285,5.93003,73000000.0
2006-10-25 02:10:00,5.92979,5.93108,5.92883,5.92943,74000000.0
2006-10-25 02:15:00,5.92941,5.93001,5.9278,5.92888,70000000.0
2006-10-25 02:20:00,5.9289,5.92903,5.92634,5.92777,74000000.0
2006-10-25 02:25:00,5.92799,5.92825,5.92629,5.92685,59000000.0
2006-10-25 02:30:00,5.92716,5.92837,5.92631,5.9277,64000000.0
2006-10-25 02:35:00,5.92766,5.92854,5.92602,5.92602,71000000.0
2006-10-25 02:40:00,5.92662,5.92773,5.92541,5.92636,69000000.0
2006-10-25 02:45:00,5.92664,5.92728,5.92536,5.92628,69000000.0
2006-10-25 02:50:00,5.92644,5.93062,5.92555,5.92948,66000000.0
2006-10-25 02:55:00,5.92986,5.92994,5.92626,5.92626,65000000.0
2006-10-25 03:00:00,5.9271,5.92744,5.92464,5.92537,67000000.0
2006-10-25 03:05:00,5.92411,5.92559,5.92343,5.92495,68000000.0
2006-10-25 03:10:00,5.92336,5.92508,5.92262,5.92433,80000000.0
2006-10-25 03:15:00,5.9243,5.92612,5.9237,5.92612,50000000.0
2006-10-25 03:20:00,5.92563,5.92686,5.92447,5.9254,62000000.0
2006-10-25 03:25:00,5.92542,5.92682,5.92473,5.92645,71000000.0
2006-10-25 03:30:00,5.92662,5.92754,5.92481,5.92572,68000000.0
2006-10-25 03:35:00,5.92617,5.92755,5.92517,5.92629,60000000.0
2006-10-25 03:40:00,5.92658,5.92718,5.92533,5.9265,82000000.0
2006-10-25 03:45:00,5.92598,5.92754,5.92518,5.92688,53000000.0
2006-10-25 03:50:00,5.92647,5.92741,5.92556,5.9259,74000000.0
2006-10-25 03:55:00,5.9259,5.9279,5.92572,5.92599,63000000.0
2006-10-25 04:00:00,5.92636,5.92767,5.92517,5.9255,70000000.0
2006-10-25 04:05:00,5.92561,5.92654,5.92381,5.92443,66000000.0
2006-10-25 04:10:00,5.92464,5.92643,5.92409,5.92426,77000000.0
2006-10-25 04:15:00,5.92482,5.92552,5.92343,5.92446,57000000.0
2006-10-25 04:20:00,5.92527,5.92527,5.92271,5.92271,62000000.0
2006-10-25 04:25:00,5.92302,5.92569,5.92302,5.92543,53000000.0
2006-10-25 04:30:00,5.92414,5.92594,5.92302,5.92379,66000000.0
2006-10-25 04:35:00,5.92373,5.92425,5.92194,5.9235,64000000.0
2006-10-25 04:40:00,5.92305,5.92399,5.92197,5.92327,54000000.0
2006-10-25 04:45:00,5.92348,5.92431,5.92239,5.9224,63000000.0
2006-10-25 04:50:00,5.92249,5.92573,5.92235,5.92573,71000000.0
2006-10-25 04:55:00,5.92509,5.92657,5.92431,5.92539,65000000.0
2006-10-25 05:00:00,5.92558,5.92648,5.92362,5.92362,62000000.0
2006-10-25 05:05:00,5.924,5.92558,5.9237,5.92417,72000000.0
2006-10-25 05:10:00,5.92465,5.92504,5.92269,5.92448,59000000.0
2006-10-25 05:15:00,5.92498,5.92566,5.92389,5.92482,67000000.0
2006-10-25 05:20:00,5.92486,5.92543,5.92366,5.92431,79000000.0
2006-10-25 05:25:00,5.92428,5.92535,5.92317,5.92355,66000000.0
2006-10-25 05:30:00,5.92364,5.92549,5.92334,5.92353,76000000.0
2006-10-25 05:35:00,5.92359,5.92476,5.92315,5.92373,78000000.0
2006-10-25 05:40:00,5.92341,5.92411,5.92211,5.92218,61000000.0
2006-10-25 05:45:00,5.92319,5.92322,5.92121,5.92197,77000000.0
2006-10-25 05:50:00,5.92205,5.92373,5.92196,5.92234,62000000.0
2006-10-25 05:55:00,5.9233,5.9245,5.92154,5.92222,70000000.0
2006-10-25 06:00:00,5.92398,5.92625,5.923,5.92569,77000000.0
2006-10-25 06:05:00,5.92512,5.9271,5.92454,5.92573,81000000.0
2006-10-25 06:10:00,5.9248,5.9272,5.92469,5.92483,73000000.0
2006-10-25 06:15:00,5.92468,5.92688,5.92467,5.92555,69000000.0
2006-10-25 06:20:00,5.92528,5.92691,5.92469,5.92516,68000000.0
2006-10-25 06:25:00,5.92479,5.92658,5.92479,5.92543,71000000.0
2006-10-25 06:30:00,5.92543,5.92736,5.92541,5.92661,58000000.0
2006-10-25 06:35:00,5.92773,5.92773,5.92498,5.92553,72000000.0
2006-10-25 06:40:00,5.92569,5.92721,5.92543,5.92619,71000000.0
2006-10-25 06:45:00,5.92576,5.92741,5.92497,5.92638,69000000.0
2006-10-25 06:50:00,5.92618,5.92797,5.92548,5.92575,56000000.0
2006-10-25 06:55:00,5.92555,5.92779,5.92553,5.92586,64000000.0
2006-10-25 07:00:00,5.92564,5.92771,5.92564,5.926,58000000.0
2006-10-25 07:05:00,5.92594,5.9269,5.92547,5.92654,59000000.0
2006-10-25 07:10:00,5.92618,5.927,5.92489,5.92675,82000000.0
2006-10-25 07:15:00,5.92681,5.92681,5.92457,5.92615,80000000.0
2006-10-25 07:20:00,5.9266,5.92682,5.92459,5.9264,76000000.0
2006-10-25 07:25:00,5.92624,5.92627,5.92439,5.92576,78000000.0
2006-10-25 07:30:00,5.92523,5.92668,5.92357,5.92492,61000000.0
2006-10-25 07:35:00,5.92305,5.92577,5.92261,5.92487,63000000.0
2006-10-25 07:40:00,5.92479,5.92853,5.9244,5.92495,55000000.0
2006-10-25 07:45:00,5.92449,5.92696,5.92449,5.92516,59000000.0
2006-10-25 07:50:00,5.92558,5.92783,5.92483,5.92783,67000000.0
2006-10-25 07:55:00,5.9276,5.92823,5.92584,5.92726,62000000.0
2006-10-25 08:00:00,5.92591,5.92786,5.92544,5.92565,65000000.0
2006-10-25 08:05:00,5.92592,5.92725,5.92464,5.92557,73000000.0
2006-10-25 08:10:00,5.92559,5.927,5.92434,5.92692,58000000.0
2006-10-25 08:15:00,5.92649,5.92663,5.92459,5.92609,59000000.0
2006-10-25 08:20:00,5.92528,5.927,5.92456,5.92591,64000000.0
2006-10-25 08:25:00,5.9261,5.92745,5.92538,5.92741,56000000.0
2006-10-25 08:30:00,5.92777,5.92777,5.92551,5.92592,62000000.0
2006-10-25 08:35:00,5.92638,5.92857,5.92557,5.92677,56000000.0
2006-10-25 08:40:00,5.92744,5.92803,5.92586,5.92753,58000000.0
2006-10-25 08:45:00,5.92703,5.92811,5.92576,5.92632,76000000.0
2006-10-25 08:50:00,5.92569,5.92839,5.92493,5.92829,81000000.0
2006-10-25 08:55:00,5.9281,5.92963,5.92708,5.92963,70000000.0
2006-10-25 09:00:00,5.92934,5.93058,5.92787,5.92954,62000000.0
2006-10-25 09:05:00,5.92894,5.93025,5.92813,5.92945,66000000.0
2006-10-25 09:10:00,5.92954,5.93155,5.92857,5.93101,67000000.0
2006-10-25 09:15:00,5.93083,5.93125,5.92854,5.92963,72000000.0
2006-10-25 09:20:00,5.92999,5.93028,5.9272,5.92772,74000000.0
2006-10-25 09:25:00,5.92829,5.92956,5.92703,5.92866,68000000.0
2006-10-25 09:30:00,5.9287,5.92976,5.92716,5.9279,69000000.0
2006-10-25 09:35:00,5.92718,5.92835,5.92584,5.92684,85000000.0
2006-10-25 09:40:00,5.92688,5.92744,5.92547,5.92693,74000000.0
2006-10-25 09:45:00,5.92693,5.92693,5.92429,5.9246,76000000.0
2006-10-25 09:50:00,5.9249,5.92638,5.92412,5.92493,74000000.0
2006-10-25 09:55:00,5.92532,5.9293,5.92532,5.92839,68000000.0
2006-10-25 10:00:00,5.92939,5.9294,5.92051,5.92304,75000000.0
2006-10-25 10:05:00,5.92306,5.92575,5.92108,5.9256,50000000.0
2006-10-25 10:10:00,5.92557,5.92578,5.92255,5.92412,70000000.0
2006-10-25 10:15:00,5.92413,5.92746,5.92352,5.92726,74000000.0
2006-10-25 10:20:00,5.92692,5.92758,5.92492,5.92652,60000000.0
2006-10-25 10:25:00,5.92598,5.92668,5.92381,5.92542,60000000.0
2006-10-25 10:30:00,5.92591,5.92726,5.92487,5.9257,57000000.0
2006-10-25 10:35:00,5.92613,5.92779,5.9247,5.92722,72000000.0
2006-10-25 10:40:00,5.92657,5.92838,5.92592,5.92706,62000000.0
2006-10-25 10:45:00,5.92686,5.92711,5.92491,5.92649,55000000.0
2006-10-25 10:50:00,5.92661,5.92675,5.92482,5.92606,72000000.0
2006-10-25 10:55:00,5.92581,5.92641,5.9244,5.92569,49000000.0
2006-10-25 11:00:00,5.92624,5.92649,5.92333,5.92414,61000000.0
2006-10-25 11:05:00,5.92437,5.92489,5.92186,5.92186,71000000.0
2006-10-25 11:10:00,5.92306,5.92538,5.92183,5.92365,67000000.0
2006-10-25 11:15:00,5.92397,5.92415,5.92185,5.92342,63000000.0
2006-10-25 11:20:00,5.92346,5.92469,5.92246,5.9235,76000000.0
2006-10-25 11:25:00,5.9243,5.92457,5.92266,5.92328,64000000.0
2006-10-25 11:30:00,5.92344,5.92516,5.92261,5.92412,74000000.0
2006-10-25 11:35:00,5.92404,5.9259,5.92318,5.92505,60000000.0
2006-10-25 11:40:00,5.92471,5.92471,5.92242,5.92308,64000000.0
2006-10-25 11:45:00,5.92303,5.92532,5.92294,5.92509,62000000.0
2006-10-25 11:50:00,5.92452,5.92518,5.92288,5.9245,68000000.0
2006-10-25 11:55:00,5.92456,5.92541,5.92314,5.92481,52000000.0
2006-10-25 12:00:00,5.92478,5.9253,5.92258,5.92337,63000000.0
2006-10-25 12:05:00,5.92417,5.92434,5.92236,5.92319,61000000.0
2006-10-25 12:10:00,5.92376,5.92445,5.92188,5.92327,63000000.0
2006-10-25 12:15:00,5.92356,5.92398,5.92158,5.92339,56000000.0
2006-10-25 12:20:00,5.92224,5.92288,5.91951,5.92082,70000000.0
2006-10-25 12:25:00,5.92076,5.92213,5.91973,5.92177,57000000.0
2006-10-25 12:30:00,5.92127,5.92162,5.91638,5.9181,61000000.0
2006-10-25 12:35:00,5.91779,5.91885,5.91612,5.91799,64000000.0
2006-10-25 12:40:00,5.91804,5.91839,5.91483,5.91732,70000000.0
2006-10-25 12:45:00,5.91726,5.91847,5.91639,5.91768,65000000.0
2006-10-25 12:50:00,5.91785,5.91875,5.91706,5.91815,66000000.0
2006-10-25 12:55:00,5.91796,5.91894,5.91681,5.91823,62000000.0
2006-10-25 13:00:00,5.91784,5.91857,5.91621,5.91673,81000000.0
2006-10-25 13:05:00,5.9169,5.91821,5.91451,5.91634,77000000.0
2006-10-25 13:10:00,5.91644,5.91808,5.91514,5.91689,79000000.0
2006-10-25 13:15:00,5.91726,5.91796,5.91512,5.91686,63000000.0
2006-10-25 13:20:00,5.91706,5.91985,5.91706,5.91842,78000000.0
2006-10-25 13:25:00,5.91903,5.91961,5.9175,5.91779,62000000.0
2006-10-25 13:30:00,5.91766,5.9198,5.91749,5.9198,55000000.0
2006-10-25 13:35:00,5.91948,5.9195,5.91735,5.91736,65000000.0
2006-10-25 13:40:00,5.91727,5.91908,5.91651,5.9186,55000000.0
2006-10-25 13:45:00,5.9189,5.91993,5.91786,5.91906,64000000.0
2006-10-25 13:50:00,5.91883,5.91941,5.91725,5.91849,58000000.0
2006-10-25 13:55:00,5.91823,5.91847,5.91558,5.91784,59000000.0
2006-10-25 14:00:00,5.91783,5.91916,5.91637,5.91798,72000000.0
2006-10-25 14:05:00,5.9183,5.92035,5.9165,5.92029,60000000.0
2006-10-25 14:10:00,5.92029,5.92097,5.91872,5.91975,56000000.0
2006-10-25 14:15:00,5.92057,5.92079,5.91839,5.91901,76000000.0
2006-10-25 14:20:00,5.91935,5.92154,5.91935,5.92027,52000000.0
2006-10-25 14:25:00,5.92053,5.92134,5.91824,5.91905,65000000.0
2006-10-25 14:30:00,5.91873,5.91994,5.91752,5.91752,60000000.0
2006-10-25 14:35:00,5.91713,5.91926,5.91538,5.91713,63000000.0
2006-10-25 14:40:00,5.91711,5.91753,5.91436,5.91721,77000000.0
2006-10-25 14:45:00,5.91697,5.91759,5.91583,5.91672,56000000.0
2006-10-25 14:50:00,5.91638,5.9181,5.91574,5.91757,60000000.0
2006-10-25 14:55:00,5.91677,5.91808,5.91573,5.91808,71000000.0
2006-10-25 15:00:00,5.91778,5.918,5.91612,5.91791,76000000.0
2006-10-25 15:05:00,5.91825,5.91962,5.91652,5.91945,68000000.0
2006-10-25 15:10:00,5.92012,5.92012,5.91764,5.91848,61000000.0
2006-10-25 15:15:00,5.918,5.92018,5.9176,5.91967,68000000.0
2006-10-25 15:20:00,5.91858,5.92357,5.91858,5.9234,59000000.0
2006-10-25 15:25:00,5.92271,5.92331,5.92146,5.92283,71000000.0
2006-10-25 15:30:00,5.92176,5.92354,5.92114,5.92318,68000000.0
2006-10-25 15:35:00,5.92276,5.92363,5.92139,5.92255,52000000.0
2006-10-25 15:40:00,5.92248,5.92282,5.9204,5.92192,62000000.0
2006-10-25 15:45:00,5.92204,5.92204,5.91956,5.92053,81000000.0
2006-10-25 15:50:00,5.9209,5.92162,5.91777,5.9208,75000000.0
2006-10-25 15:55:00,5.92072,5.92207,5.91918,5.92191,74000000.0
2006-10-25 16:00:00,5.92205,5.92253,5.919,5.91985,61000000.0
2006-10-25 16:05:00,5.91996,5.92138,5.91827,5.91967,70000000.0
2006-10-25 16:10:00,5.9198,5.92018,5.91762,5.91905,64000000.0
2006-10-25 16:15:00,5.91773,5.91931,5.91645,5.91712,66000000.0
2006-10-25 16:20:00,5.91727,5.91777,5.91464,5.91537,65000000.0
2006-10-25 16:25:00,5.91519,5.91648,5.91254,5.9147,51000000.0
2006-10-25 16:30:00,5.9151,5.91669,5.91361,5.91669,53000000.0
2006-10-25 16:35:00,5.91675,5.91742,5.91536,5.91604,78000000.0
2006-10-25 16:40:00,5.91604,5.91802,5.91536,5.91721,86000000.0
2006-10-25 16:45:00,5.91723,5.91757,5.91367,5.91501,59000000.0
2006-10-25 16:50:00,5.91508,5.91557,5.91296,5.91315,66000000.0
2006-10-25 16:55:00,5.91374,5.9163,5.91348,5.91529,52000000.0
2006-10-25 17:00:00,5.91556,5.91578,5.91245,5.91479,62000000.0
2006-10-25 17:05:00,5.91443,5.91529,5.91281,5.9145,73000000.0
2006-10-25 17:10:00,5.91349,5.91446,5.91191,5.91297,57000000.0
2006-10-25 17:15:00,5.91301,5.91442,5.91035,5.91183,71000000.0
2006-10-25 17:20:00,5.91119,5.91316,5.90978,5.91163,55000000.0
2006-10-25 17:25:00,5.91218,5.91378,5.91151,5.91153,62000000.0
2006-10-25 17:30:00,5.91189,5.91568,5.91184,5.91481,63000000.0
2006-10-25 17:35:00,5.91625,5.91654,5.91294,5.91299,64000000.0
2006-10-25 17:40:00,5.91318,5.91427,5.91267,5.91302,76000000.0
2006-10-25 17:45:00,5.91401,5.91526,5.91218,5.91392,60000000.0
2006-10-25 17:50:00,5.91391,5.91391,5.91186,5.9133,86000000.0
2006-10-25 17:55:00,5.9132,5.91514,5.91228,5.91436,66000000.0
2006-10-25 18:00:00,5.91456,5.91551,5.91293,5.9151,72000000.0
2006-10-25 18:05:00,5.91494,5.91611,5.91349,5.91413,73000000.0
2006-10-25 18:10:00,5.9141,5.91763,5.91369,5.91691,58000000.0
2006-10-25 18:15:00,5.91742,5.91751,5.91475,5.91481,61000000.0
2006-10-25 18:20:00,5.91483,5.91701,5.91483,5.91613,63000000.0
2006-10-25 18:25:00,5.91638,5.91705,5.91501,5.91501,67000000.0
2006-10-25 18:30:00,5.91558,5.9171,5.91438,5.91474,65000000.0
2006-10-25 18:35:00,5.91636,5.91662,5.91396,5.91396,76000000.0
2006-10-25 18:40:00,5.9136,5.91583,5.91339,5.91506,67000000.0
2006-10-25 18:45:00,5.91681,5.91704,5.91443,5.91484,66000000.0
2006-10-25 18:50:00,5.91505,5.91614,5.91415,5.91422,63000000.0
2006-10-25 18:55:00,5.91469,5.91572,5.91297,5.91572,71000000.0
2006-10-25 19:00:00,5.91574,5.91654,5.91399,5.91572,70000000.0
2006-10-25 19:05:00,5.91623,5.91634,5.91443,5.91595,76000000.0
2006-10-25 19:10:00,5.9159,5.9159,5.91401,5.91577,68000000.0
2006-10-25 19:15:00,5.91567,5.91714,5.91511,5.91601,61000000.0
2006-10-25 19:20:00,5.91747,5.9177,5.91603,5.91715,72000000.0
2006-10-25 19:25:00,5.91732,5.91793,5.916,5.91793,62000000.0
2006-10-25 19:30:00,5.91736,5.91813,5.91606,5.91691,66000000.0
2006-10-25 19:35:00,5.91763,5.91783,5.91563,5.91723,63000000.0
2006-10-25 19:40:00,5.9166,5.91748,5.91505,5.91696,70000000.0
2006-10-25 19:45:00,5.91719,5.91758,5.9154,5.91621,70000000.0
2006-10-25 19:50:00,5.91579,5.91739,5.91474,5.91635,71000000.0
2006-10-25 19:55:00,5.91634,5.91829,5.91542,5.91671,68000000.0
2006-10-25 20:00:00,5.91676,5.91824,5.91589,5.91677,67000000.0
2006-10-25 20:05:00,5.91718,5.91881,5.91581,5.91784,65000000.0
2006-10-25 20:10:00,5.91692,5.92078,5.91576,5.91702,66000000.0
2006-10-25 20:15:00,5.91678,5.92066,5.90586,5.90715,64000000.0
2006-10-25 20:20:00,5.90655,5.90667,5.90115,5.90598,65000000.0
2006-10-25 20:25:00,5.90575,5.9144,5.9056,5.91404,63000000.0
2006-10-25 20:30:00,5.91455,5.91559,5.90914,5.91066,59000000.0
2006-10-25 20:35:00,5.91135,5.91135,5.90655,5.91042,70000000.0
2006-10-25 20:40:00,5.91022,5.91067,5.90719,5.90738,89000000.0
2006-10-25 20:45:00,5.90721,5.90771,5.90141,5.90364,67000000.0
2006-10-25 20:50:00,5.90315,5.90592,5.90146,5.90349,62000000.0
2006-10-25 20:55:00,5.9036,5.90454,5.90235,5.9029,65000000.0
2006-10-25 21:00:00,5.90349,5.90392,5.89945,5.90198,72000000.0
2006-10-25 21:05:00,5.90161,5.90273,5.90036,5.9018,66000000.0
2006-10-25 21:10:00,5.90237,5.90505,5.90043,5.90416,62000000.0
2006-10-25 21:15:00,5.9046,5.90528,5.903,5.90473,68000000.0
2006-10-25 21:20:00,5.90523,5.90536,5.90293,5.90394,52000000.0
2006-10-25 21:25:00,5.9036,5.90379,5.90164,5.90197,58000000.0
2006-10-25 21:30:00,5.90154,5.90404,5.90154,5.90388,59000000.0
2006-10-25 21:35:00,5.90376,5.9046,5.90239,5.90352,88000000.0
2006-10-25 21:40:00,5.90496,5.90513,5.90307,5.90307,65000000.0
2006-10-25 21:45:00,5.90261,5.9051,5.90261,5.90448,62000000.0
2006-10-25 21:50:00,5.90508,5.90608,5.90386,5.90454,62000000.0
2006-10-25 21:55:00,5.90422,5.90654,5.90365,5.90629,72000000.0
2006-10-25 22:00:00,5.9049,5.90778,5.90471,5.90747,79000000.0
2006-10-25 22:05:00,5.90768,5.90906,5.90658,5.90756,67000000.0
2006-10-25 22:10:00,5.90709,5.90897,5.90572,5.90572,64000000.0
2006-10-25 22:15:00,5.90596,5.90843,5.90578,5.90784,69000000.0
2006-10-25 22:20:00,5.90867,5.90874,5.90619,5.9085,69000000.0
2006-10-25 22:25:00,5.90836,5.90883,5.90621,5.90814,63000000.0
2006-10-25 22:30:00,5.90741,5.90793,5.90579,5.90793,60000000.0
2006-10-25 22:35:00,5.90672,5.90831,5.90637,5.90708,56000000.0
2006-10-25 22:40:00,5.90727,5.90798,5.90602,5.9066,63000000.0
2006-10-25 22:45:00,5.90688,5.90872,5.90635,5.90752,68000000.0
2006-10-25 22:50:00,5.9076,5.90871,5.9068,5.90727,70000000.0
2006-10-25 22:55:00,5.9081,5.90968,5.90725,5.90966,64000000.0
2006-10-25 23:00:00,5.91025,5.91026,5.9076,5.9076,68000000.0
2006-10-25 23:05:00,5.90691,5.91008,5.90691,5.90833,60000000.0
2006-10-25 23:10:00,5.90815,5.90949,5.90755,5.90902,66000000.0
2006-10-25 23:15:00,5.90821,5.90908,5.90724,5.90852,65000000.0
2006-10-25 23:20:00,5.90808,5.90992,5.90769,5.90851,66000000.0
2006-10-25 23:25:00,5.90884,5.91062,5.90741,5.90945,64000000.0
2006-10-25 23:30:00,5.90963,5.91002,5.90806,5.90865,72000000.0
2006-10-25 23:35:00,5.90826,5.90989,5.90811,5.90976,62000000.0
2006-10-25 23:40:00,5.90996,5.91036,5.908,5.9086,80000000.0
2006-10-25 23:45:00,5.90817,5.90921,5.90778,5.90813,76000000.0
2006-10-25 23:50:00,5.90811,5.90924,5.90642,5.90652,67000000.0
2006-10-25 23:55:00,5.90676,5.90838,5.9051,5.90519,76000000.0
2006-10-26 00:00:00,5.90509,5.90736,5.90509,5.90552,70000000.0
2006-10-26 00:05:00,5.90506,5.9068,5.90406,5.90458,62000000.0
2006-10-26 00:10:00,5.90444,5.90572,5.90338,5.90572,63000000.0
2006-10-26 00:15:00,5.90533,5.90554,5.90362,5.9046,65000000.0
2006-10-26 00:20:00,5.90467,5.90467,5.90082,5.90167,60000000.0
2006-10-26 00:25:00,5.9016,5.90261,5.90067,5.90138,66000000.0
2006-10-26 00:30:00,5.90159,5.90301,5.90059,5.90097,64000000.0
2006-10-26 00:35:00,5.90245,5.90327,5.90048,5.90202,80000000.0
2006-10-26 00:40:00,5.90344,5.90387,5.90128,5.90237,61000000.0
2006-10-26 00:45:00,5.90224,5.9038,5.90182,5.90291,63000000.0
2006-10-26 00:50:00,5.90292,5.9038,5.90176,5.90213,60000000.0
2006-10-26 00:55:00,5.90376,5.904,5.90196,5.90332,66000000.0
2006-10-26 01:00:00,5.9033,5.90382,5.9019,5.9019,63000000.0
2006-10-26 01:05:00,5.90252,5.90477,5.9024,5.9024,70000000.0
2006-10-26 01:10:00,5.90195,5.90449,5.90195,5.90449,55000000.0
2006-10-26 01:15:00,5.90418,5.90418,5.90238,5.90238,63000000.0
2006-10-26 01:20:00,5.90192,5.90226,5.90185,5.90188,59000000.0
2006-10-26 01:25:00,5.90227,5.90385,5.9018,5.90258,70000000.0
2006-10-26 01:30:00,5.90252,5.90383,5.90162,5.90234,68000000.0
2006-10-26 01:35:00,5.90216,5.90323,5.90216,5.90219,71000000.0
2006-10-26 01:40:00,5.9023,5.90389,5.90206,5.90271,72000000.0
2006-10-26 01:45:00,5.90298,5.90495,5.90225,5.90432,68000000.0
2006-10-26 01:50:00,5.90325,5.90442,5.902,5.90309,67000000.0
2006-10-26 01:55:00,5.90267,5.90358,5.90185,5.90292,61000000.0
2006-10-26 02:00:00,5.90327,5.9041,5.90197,5.90275,69000000.0
2006-10-26 02:05:00,5.90266,5.90415,5.90223,5.90298,73000000.0
2006-10-26 02:10:00,5.90266,5.90377,5.90144,5.9024,74000000.0
2006-10-26 02:15:00,5.9025,5.90369,5.90175,5.9023,70000000.0
2006-10-26 02:20:00,5.90246,5.90326,5.90092,5.90109,74000000.0
2006-10-26 02:25:00,5.90109,5.90197,5.89966,5.90025,59000000.0
2006-10-26 02:30:00,5.90043,5.90144,5.89933,5.90077,64000000.0
2006-10-26 02:35:00,5.89943,5.90208,5.89894,5.90005,71000000.0
2006-10-26 02:40:00,5.90032,5.90268,5.90015,5.90015,69000000.0
2006-10-26 02:45:00,5.90102,5.90242,5.90029,5.90227,69000000.0
2006-10-26 02:50:00,5.90198,5.9024,5.90062,5.90192,66000000.0
2006-10-26 02:55:00,5.90223,5.90266,5.90026,5.90107,65000000.0
2006-10-26 03:00:00,5.90096,5.90241,5.9007,5.90103,67000000.0
2006-10-26 03:05:00,5.90109,5.902,5.90007,5.90054,68000000.0
2006-10-26 03:10:00,5.90068,5.90241,5.90032,5.9016,80000000.0
2006-10-26 03:15:00,5.90162,5.9024,5.90002,5.90127,50000000.0
2006-10-26 03:20:00,5.89968,5.90136,5.8991,5.90021,62000000.0
2006-10-26 03:25:00,5.90002,5.90136,5.89882,5.89919,71000000.0
2006-10-26 03:30:00,5.90036,5.90105,5.8991,5.89998,68000000.0
2006-10-26 03:35:00,5.89978,5.90067,5.89858,5.89872,60000000.0
2006-10-26 03:40:00,5.89874,5.90157,5.8985,5.90066,82000000.0
2006-10-26 03:45:00,5.90002,5.9011,5.89809,5.89809,53000000.0
2006-10-26 03:50:00,5.89811,5.89915,5.89679,5.89815,74000000.0
2006-10-26 03:55:00,5.89762,5.89898,5.89555,5.89736,63000000.0
2006-10-26 04:00:00,5.89772,5.89794,5.89582,5.89594,70000000.0
2006-10-26 04:05:00,5.89614,5.8969,5.89246,5.89281,66000000.0
2006-10-26 04:10:00,5.89243,5.89461,5.89085,5.89255,77000000.0
2006-10-26 04:15:00,5.89282,5.89554,5.8924,5.89354,57000000.0
2006-10-26 04:20:00,5.89325,5.89487,5.89325,5.8938,62000000.0
2006-10-26 04:25:00,5.89423,5.89538,5.89273,5.89431,53000000.0
2006-10-26 04:30:00,5.89413,5.89506,5.89322,5.89376,66000000.0
2006-10-26 04:35:00,5.89403,5.89481,5.89166,5.8927,64000000.0
2006-10-26 04:40:00,5.89227,5.89316,5.88992,5.89147,54000000.0
2006-10-26 04:45:00,5.89095,5.89353,5.8906,5.89156,63000000.0
2006-10-26 04:50:00,5.89184,5.89308,5.89071,5.89167,71000000.0
2006-10-26 04:55:00,5.89118,5.8933,5.89085,5.89311,65000000.0
2006-10-26 05:00:00,5.89161,5.89317,5.89036,5.89097,62000000.0
2006-10-26 05:05:00,5.89166,5.89267,5.88966,5.89061,72000000.0
2006-10-26 05:10:00,5.88993,5.89119,5.88958,5.89021,59000000.0
2006-10-26 05:15:00,5.89035,5.89373,5.88993,5.89245,67000000.0
2006-10-26 05:20:00,5.8917,5.893,5.89059,5.89173,79000000.0
2006-10-26 05:25:00,5.89125,5.89239,5.89071,5.89156,66000000.0
2006-10-26 05:30:00,5.89223,5.89288,5.89058,5.89272,76000000.0
2006-10-26 05:35:00,5.89151,5.89383,5.89151,5.89376,78000000.0
2006-10-26 05:40:00,5.89369,5.89469,5.89255,5.89255,61000000.0
2006-10-26 05:45:00,5.89227,5.89341,5.892,5.89302,77000000.0
2006-10-26 05:50:00,5.89227,5.89368,5.89172,5.892,62000000.0
2006-10-26 05:55:00,5.89214,5.89356,5.89165,5.8919,70000000.0
2006-10-26 06:00:00,5.89208,5.89332,5.89108,5.8923,77000000.0
2006-10-26 06:05:00,5.89249,5.89357,5.89128,5.89159,81000000.0
2006-10-26 06:10:00,5.89167,5.89426,5.89167,5.89312,73000000.0
2006-10-26 06:15:00,5.89269,5.89603,5.89269,5.89571,69000000.0
2006-10-26 06:20:00,5.89594,5.89605,5.89296,5.89431,68000000.0
2006-10-26 06:25:00,5.89398,5.89618,5.89398,5.89425,71000000.0
2006-10-26 06:30:00,5.89484,5.89692,5.89434,5.89604,58000000.0
2006-10-26 06:35:00,5.89451,5.89706,5.89412,5.89412,72000000.0
2006-10-26 06:40:00,5.89496,5.89549,5.89327,5.89424,71000000.0
2006-10-26 06:45:00,5.89382,5.89505,5.89338,5.89424,69000000.0
2006-10-26 06:50:00,5.89417,5.89504,5.89278,5.89304,56000000.0
2006-10-26 06:55:00,5.89285,5.8946,5.89273,5.89299,64000000.0
2006-10-26 07:00:00,5.89437,5.89437,5.89199,5.89304,58000000.0
2006-10-26 07:05:00,5.89327,5.89475,5.89286,5.89415,59000000.0
2006-10-26 07:10:00,5.8944,5.89599,5.89294,5.89515,82000000.0
2006-10-26 07:15:00,5.89556,5.89688,5.89412,5.89607,80000000.0
2006-10-26 07:20:00,5.89545,5.89705,5.89418,5.89564,76000000.0
2006-10-26 07:25:00,5.89504,5.89638,5.89406,5.89591,78000000.0
2006-10-26 07:30:00,5.89596,5.89629,5.89427,5.89427,61000000.0
2006-10-26 07:35:00,5.89406,5.89583,5.89378,5.89386,63000000.0
2006-10-26 07:40:00,5.89371,5.89583,5.89371,5.8956,55000000.0
2006-10-26 07:45:00,5.89563,5.89625,5.89496,5.89625,59000000.0
2006-10-26 07:50:00,5.89626,5.89712,5.89443,5.89696,67000000.0
2006-10-26 07:55:00,5.89695,5.89762,5.895,5.89669,62000000.0
2006-10-26 08:00:00,5.89719,5.89855,5.89636,5.89708,65000000.0
2006-10-26 08:05:00,5.89738,5.89829,5.89596,5.89764,73000000.0
2006-10-26 08:10:00,5.89712,5.89798,5.89456,5.89634,58000000.0
2006-10-26 08:15:00,5.89555,5.89555,5.89293,5.89438,59000000.0
2006-10-26 08:20:00,5.89432,5.89565,5.89287,5.89439,64000000.0
2006-10-26 08:25:00,5.89436,5.89653,5.89374,5.89487,56000000.0
2006-10-26 08:30:00,5.89543,5.89543,5.89128,5.89381,62000000.0
2006-10-26 08:35:00,5.89389,5.89531,5.89273,5.89379,56000000.0
2006-10-26 08:40:00,5.89339,5.89522,5.8931,5.89359,58000000.0
2006-10-26 08:45:00,5.89427,5.89461,5.89095,5.89095,76000000.0
2006-10-26 08:50:00,5.89154,5.89363,5.88847,5.89051,81000000.0
2006-10-26 08:55:00,5.88939,5.88968,5.8874,5.88866,70000000.0
2006-10-26 09:00:00,5.88854,5.88854,5.88316,5.8835,62000000.0
2006-10-26 09:05:00,5.88561,5.88578,5.88182,5.88394,66000000.0
2006-10-26 09:10:00,5.88465,5.88643,5.88361,5.88549,67000000.0
2006-10-26 09:15:00,5.88566,5.88642,5.88395,5.88578,72000000.0
2006-10-26 09:20:00,5.88536,5.88577,5.88393,5.88393,74000000.0
2006-10-26 09:25:00,5.8839,5.88464,5.87944,5.88464,68000000.0
2006-10-26 09:30:00,5.88504,5.88564,5.88176,5.88417,69000000.0
2006-10-26 09:35:00,5.8842,5.88479,5.88255,5.88469,85000000.0
2006-10-26 09:40:00,5.88447,5.88558,5.88309,5.88476,74000000.0
2006-10-26 09:45:00,5.88491,5.88532,5.8831,5.88514,76000000.0
2006-10-26 09:50:00,5.88454,5.88639,5.88391,5.88396,74000000.0
2006-10-26 09:55:00,5.88454,5.88571,5.8835,5.88501,68000000.0
2006-10-26 10:00:00,5.88528,5.88658,5.88407,5.88524,75000000.0
2006-10-26 10:05:00,5.88566,5.88606,5.88299,5.88544,50000000.0
2006-10-26 10:10:00,5.88513,5.88513,5.88212,5.88355,70000000.0
2006-10-26 10:15:00,5.88354,5.88463,5.88076,5.88081,74000000.0
2006-10-26 10:20:00,5.88117,5.88178,5.87798,5.87912,60000000.0
2006-10-26 10:25:00,5.88025,5.88132,5.87905,5.88038,60000000.0
2006-10-26 10:30:00,5.88176,5.88279,5.87932,5.88078,57000000.0
2006-10-26 10:35:00,5.88157,5.88226,5.87993,5.88034,72000000.0
2006-10-26 10:40:00,5.88237,5.88432,5.88097,5.88397,62000000.0
2006-10-26 10:45:00,5.88422,5.88422,5.88137,5.88246,55000000.0
2006-10-26 10:50:00,5.88207,5.88319,5.88089,5.8828,72000000.0
2006-10-26 10:55:00,5.88249,5.88328,5.88172,5.88288,49000000.0
2006-10-26 11:00:00,5.8817,5.88425,5.8817,5.88302,61000000.0
2006-10-26 11:05:00,5.88305,5.88465,5.88198,5.88271,71000000.0
2006-10-26 11:10:00,5.88263,5.88385,5.88109,5.88208,67000000.0
2006-10-26 11:15:00,5.88161,5.88295,5.88136,5.88159,63000000.0
2006-10-26 11:20:00,5.88152,5.88277,5.88092,5.88223,76000000.0
2006-10-26 11:25:00,5.88209,5.88319,5.88073,5.88182,64000000.0
2006-10-26 11:30:00,5.88148,5.8837,5.88069,5.88261,74000000.0
2006-10-26 11:35:00,5.88194,5.88409,5.8813,5.88409,60000000.0
2006-10-26 11:40:00,5.88406,5.88423,5.8812,5.88212,64000000.0
2006-10-26 11:45:00,5.88199,5.88392,5.88169,5.88376,62000000.0
2006-10-26 11:50:00,5.88375,5.88388,5.8808,5.88201,68000000.0
2006-10-26 11:55:00,5.88168,5.88288,5.88054,5.88104,52000000.0
2006-10-26 12:00:00,5.88116,5.88355,5.88097,5.88344,63000000.0
2006-10-26 12:05:00,5.88315,5.88383,5.88174,5.88337,61000000.0
2006-10-26 12:10:00,5.88344,5.88413,5.88202,5.88411,63000000.0
2006-10-26 12:15:00,5.88377,5.88435,5.88274,5.88393,56000000.0
2006-10-26 12:20:00,5.8837,5.88417,5.88214,5.88228,70000000.0
2006-10-26 12:25:00,5.88226,5.885,5.88193,5.88435,57000000.0
2006-10-26 12:30:00,5.88463,5.8853,5.88357,5.88485,61000000.0
2006-10-26 12:35:00,5.88565,5.88725,5.88462,5.88594,64000000.0
2006-10-26 12:40:00,5.88663,5.88696,5.88495,5.88516,70000000.0
2006-10-26 12:45:00,5.8861,5.88804,5.88543,5.88711,65000000.0
2006-10-26 12:50:00,5.88773,5.88873,5.88645,5.88827,66000000.0
2006-10-26 12:55:00,5.88908,5.88947,5.88668,5.88786,62000000.0
2006-10-26 13:00:00,5.88727,5.88727,5.8845,5.88703,81000000.0
2006-10-26 13:05:00,5.88686,5.8872,5.88506,5.88577,77000000.0
2006-10-26 13:10:00,5.88587,5.88805,5.88586,5.88715,79000000.0
2006-10-26 13:15:00,5.88699,5.88795,5.88515,5.88719,63000000.0
2006-10-26 13:20:00,5.8873,5.88774,5.88443,5.88555,78000000.0
2006-10-26 13:25:00,5.88586,5.88695,5.8845,5.88557,62000000.0
2006-10-26 13:30:00,5.88569,5.88615,5.88352,5.88384,55000000.0
2006-10-26 13:35:00,5.8836,5.88544,5.88137,5.88358,65000000.0
2006-10-26 13:40:00,5.88392,5.88448,5.88204,5.88204,55000000.0
2006-10-26 13:45:00,5.88207,5.88398,5.88163,5.88201,64000000.0
2006-10-26 13:50:00,5.88303,5.88476,5.88169,5.88272,58000000.0
2006-10-26 13:55:00,5.88443,5.88475,5.8827,5.88475,59000000.0
2006-10-26 14:00:00,5.8848,5.88586,5.8837,5.88383,72000000.0
2006-10-26 14:05:00,5.88383,5.88603,5.88375,5.88603,60000000.0
2006-10-26 14:10:00,5.88707,5.88709,5.88498,5.88635,56000000.0
2006-10-26 14:15:00,5.8855,5.886,5.88289,5.88333,76000000.0
2006-10-26 14:20:00,5.88397,5.88463,5.88158,5.88204,52000000.0
2006-10-26 14:25:00,5.88331,5.88473,5.88141,5.88343,65000000.0
2006-10-26 14:30:00,5.88395,5.88481,5.87837,5.87973,60000000.0
2006-10-26 14:35:00,5.87848,5.88093,5.87636,5.87951,63000000.0
2006-10-26 14:40:00,5.87802,5.88159,5.87795,5.8804,77000000.0
2006-10-26 14:45:00,5.88062,5.8818,5.87897,5.87897,56000000.0
2006-10-26 14:50:00,5.87972,5.88038,5.8776,5.87874,60000000.0
2006-10-26 14:55:00,5.87907,5.88125,5.87787,5.88021,71000000.0
2006-10-26 15:00:00,5.88094,5.88129,5.87895,5.87975,76000000.0
2006-10-26 15:05:00,5.87946,5.88198,5.87767,5.88102,68000000.0
2006-10-26 15:10:00,5.88121,5.88225,5.88017,5.88225,61000000.0
2006-10-26 15:15:00,5.88187,5.88428,5.88099,5.88235,68000000.0
2006-10-26 15:20:00,5.88238,5.88549,5.88115,5.88367,59000000.0
2006-10-26 15:25:00,5.88443,5.88493,5.88251,5.88313,71000000.0
2006-10-26 15:30:00,5.8839,5.88503,5.88261,5.88382,68000000.0
2006-10-26 15:35:00,5.88402,5.88469,5.88015,5.88065,52000000.0
2006-10-26 15:40:00,5.87974,5.88188,5.87927,5.8817,62000000.0
2006-10-26 15:45:00,5.88111,5.88352,5.88111,5.88115,81000000.0
2006-10-26 15:50:00,5.88245,5.88437,5.88142,5.88339,75000000.0
2006-10-26 15:55:00,5.88336,5.88371,5.88122,5.88309,74000000.0
2006-10-26 16:00:00,5.88382,5.88518,5.88123,5.88311,61000000.0
2006-10-26 16:05:00,5.88238,5.88444,5.87855,5.87938,70000000.0
2006-10-26 16:10:00,5.87926,5.88,5.87693,5.87954,64000000.0
2006-10-26 16:15:00,5.87951,5.8819,5.87868,5.8794,66000000.0
2006-10-26 16:20:00,5.87914,5.88043,5.87801,5.87995,65000000.0
2006-10-26 16:25:00,5.88008,5.88008,5.87809,5.87855,51000000.0
2006-10-26 16:30:00,5.87847,5.87975,5.87626,5.87801,53000000.0
2006-10-26 16:35:00,5.87785,5.87806,5.8734,5.87431,78000000.0
2006-10-26 16:40:00,5.8744,5.87684,5.8744,5.87493,86000000.0
2006-10-26 16:45:00,5.87457,5.8772,5.87457,5.87537,59000000.0
2006-10-26 16:50:00,5.87719,5.88009,5.87643,5.87733,66000000.0
2006-10-26 16:55:00,5.87757,5.87825,5.87605,5.87683,52000000.0
2006-10-26 17:00:00,5.87723,5.87999,5.87667,5.8793,62000000.0
2006-10-26 17:05:00,5.879,5.88206,5.87823,5.88014,73000000.0
2006-10-26 17:10:00,5.88042,5.88263,5.8795,5.88198,57000000.0
2006-10-26 17:15:00,5.88065,5.88303,5.87882,5.87901,71000000.0
2006-10-26 17:20:00,5.87935,5.87953,5.87679,5.87679,55000000.0
2006-10-26 17:25:00,5.87863,5.87948,5.87634,5.87726,62000000.0
2006-10-26 17:30:00,5.8766,5.87945,5.87567,5.87612,63000000.0
2006-10-26 17:35:00,5.87724,5.87765,5.8752,5.87654,64000000.0
2006-10-26 17:40:00,5.87692,5.87769,5.87429,5.87672,76000000.0
2006-10-26 17:45:00,5.87695,5.87909,5.87578,5.87838,60000000.0
2006-10-26 17:50:00,5.87858,5.8793,5.87734,5.87921,86000000.0
2006-10-26 17:55:00,5.87789,5.87933,5.87714,5.87891,66000000.0
2006-10-26 18:00:00,5.87815,5.87834,5.87583,5.87641,72000000.0
2006-10-26 18:05:00,5.87618,5.87803,5.87537,5.87708,73000000.0
2006-10-26 18:10:00,5.87794,5.879,5.87594,5.87837,58000000.0
2006-10-26 18:15:00,5.87852,5.87852,5.87558,5.87726,61000000.0
2006-10-26 18:20:00,5.87559,5.87703,5.86797,5.86914,63000000.0
2006-10-26 18:25:00,5.86956,5.86964,5.86554,5.86877,67000000.0
2006-10-26 18:30:00,5.8676,5.87142,5.86743,5.87051,65000000.0
2006-10-26 18:35:00,5.87034,5.87086,5.86869,5.86869,76000000.0
2006-10-26 18:40:00,5.8682,5.86957,5.86442,5.8654,67000000.0
2006-10-26 18:45:00,5.86546,5.8669,5.86427,5.86475,66000000.0
2006-10-26 18:50:00,5.86457,5.86602,5.86372,5.86464,63000000.0
2006-10-26 18:55:00,5.86612,5.86624,5.86381,5.8645,71000000.0
2006-10-26 19:00:00,5.86418,5.8665,5.86341,5.86485,70000000.0
2006-10-26 19:05:00,5.86497,5.86639,5.8646,5.86639,76000000.0
2006-10-26 19:10:00,5.86633,5.86661,5.86441,5.86519,68000000.0
2006-10-26 19:15:00,5.86529,5.86622,5.86419,5.8656,61000000.0
2006-10-26 19:20:00,5.86568,5.86571,5.86338,5.86494,72000000.0
2006-10-26 19:25:00,5.86463,5.86611,5.86388,5.86465,62000000.0
2006-10-26 19:30:00,5.86443,5.86568,5.86357,5.8649,66000000.0
2006-10-26 19:35:00,5.86537,5.86577,5.86401,5.86489,63000000.0
2006-10-26 19:40:00,5.86523,5.86612,5.8632,5.86347,70000000.0
2006-10-26 19:45:00,5.86319,5.86494,5.86221,5.86455,70000000.0
2006-10-26 19:50:00,5.8636,5.86631,5.8636,5.86631,71000000.0
2006-10-26 19:55:00,5.86566,5.86642,5.86399,5.86539,68000000.0
2006-10-26 20:00:00,5.8643,5.86592,5.86357,5.8658,67000000.0
2006-10-26 20:05:00,5.86601,5.86791,5.86505,5.86618,65000000.0
2006-10-26 20:10:00,5.86714,5.86935,5.86696,5.86806,66000000.0
2006-10-26 20:15:00,5.86802,5.86854,5.86703,5.86779,64000000.0
2006-10-26 20:20:00,5.86756,5.86838,5.86677,5.86742,65000000.0
2006-10-26 20:25:00,5.86766,5.87054,5.86733,5.86849,63000000.0
2006-10-26 20:30:00,5.86879,5.87009,5.86735,5.8677,59000000.0
2006-10-26 20:35:00,5.86739,5.86811,5.8655,5.8655,70000000.0
2006-10-26 20:40:00,5.86599,5.86689,5.86493,5.86542,89000000.0
2006-10-26 20:45:00,5.86588,5.86788,5.86572,5.86684,67000000.0
2006-10-26 20:50:00,5.86532,5.86698,5.8651,5.86569,62000000.0
2006-10-26 20:55:00,5.8667,5.86798,5.8659,5.86774,65000000.0
2006-10-26 21:00:00,5.86862,5.86862,5.86652,5.86654,72000000.0
2006-10-26 21:05:00,5.86626,5.8684,5.86626,5.86718,66000000.0
2006-10-26 21:10:00,5.86827,5.86893,5.8663,5.86774,62000000.0
2006-10-26 21:15:00,5.86673,5.86833,5.86598,5.86616,68000000.0
2006-10-26 21:20:00,5.86643,5.86812,5.86621,5.86633,52000000.0
2006-10-26 21:25:00,5.86621,5.86793,5.86516,5.86603,58000000.0
2006-10-26 21:30:00,5.86624,5.86832,5.86624,5.86671,59000000.0
2006-10-26 21:35:00,5.86653,5.86876,5.8663,5.86756,88000000.0
2006-10-26 21:40:00,5.86738,5.86825,5.86615,5.86654,65000000.0
2006-10-26 21:45:00,5.86651,5.86945,5.86651,5.86715,62000000.0
2006-10-26 21:50:00,5.86682,5.86937,5.86662,5.86932,62000000.0
2006-10-26 21:55:00,5.86893,5.86936,5.86719,5.86786,72000000.0
2006-10-26 22:00:00,5.86798,5.86939,5.86726,5.86726,79000000.0
2006-10-26 22:05:00,5.86778,5.86981,5.86703,5.868,67000000.0
2006-10-26 22:10:00,5.86924,5.86946,5.86744,5.86874,64000000.0
2006-10-26 22:15:00,5.86732,5.86922,5.86703,5.86796,69000000.0
2006-10-26 22:20:00,5.86819,5.86908,5.86742,5.86785,69000000.0
2006-10-26 22:25:00,5.86775,5.86938,5.86746,5.86746,63000000.0
2006-10-26 22:30:00,5.86735,5.86843,5.86657,5.86729,60000000.0
2006-10-26 22:35:00,5.86705,5.8684,5.8665,5.86681,56000000.0
2006-10-26 22:40:00,5.8667,5.86815,5.86584,5.86767,63000000.0
2006-10-26 22:45:00,5.86708,5.86786,5.8656,5.86658,68000000.0
2006-10-26 22:50:00,5.86619,5.86758,5.86528,5.86619,70000000.0
2006-10-26 22:55:00,5.86601,5.86742,5.86489,5.86742,64000000.0
2006-10-26 23:00:00,5.86669,5.86805,5.86576,5.86726,68000000.0
2006-10-26 23:05:00,5.86705,5.86817,5.86605,5.86815,60000000.0
2006-10-26 23:10:00,5.86765,5.86842,5.86595,5.86746,66000000.0
2006-10-26 23:15:00,5.868,5.86899,5.8661,5.86697,65000000.0
2006-10-26 23:20:00,5.86669,5.86794,5.8655,5.86554,66000000.0
2006-10-26 23:25:00,5.86602,5.86764,5.86594,5.86659,64000000.0
2006-10-26 23:30:00,5.86662,5.86855,5.86634,5.86824,72000000.0
2006-10-26 23:35:00,5.86829,5.86931,5.86618,5.86868,62000000.0
2006-10-26 23:40:00,5.86845,5.86934,5.86704,5.86892,80000000.0
2006-10-26 23:45:00,5.86888,5.8692,5.8664,5.86811,76000000.0
2006-10-26 23:50:00,5.86773,5.86964,5.86659,5.86819,67000000.0
2006-10-26 23:55:00,5.8682,5.8697,5.86773,5.86902,76000000.0
2006-10-27 00:00:00,5.86929,5.86929,5.86684,5.86725,70000000.0
2006-10-27 00:05:00,5.86707,5.86915,5.86657,5.8676,62000000.0
2006-10-27 00:10:00,5.86716,5.86866,5.86705,5.86866,63000000.0
2006-10-27 00:15:00,5.86896,5.86912,5.86672,5.86672,65000000.0
2006-10-27 00:20:00,5.86635,5.86837,5.86626,5.86638,60000000.0
2006-10-27 00:25:00,5.86617,5.86864,5.86617,5.86763,66000000.0
2006-10-27 00:30:00,5.86766,5.86845,5.86613,5.86652,64000000.0
2006-10-27 00:35:00,5.8666,5.86789,5.86632,5.86642,80000000.0
2006-10-27 00:40:00,5.86602,5.86747,5.86525,5.86526,61000000.0
2006-10-27 00:45:00,5.86552,5.86688,5.86482,5.86497,63000000.0
2006-10-27 00:50:00,5.86506,5.8668,5.86476,5.86497,60000000.0
2006-10-27 00:55:00,5.86495,5.86767,5.86454,5.86662,66000000.0
2006-10-27 01:00:00,5.86649,5.86759,5.86582,5.86649,63000000.0
2006-10-27 01:05:00,5.86771,5.8682,5.86577,5.8682,70000000.0
2006-10-27 01:10:00,5.86836,5.86845,5.86597,5.86672,55000000.0
2006-10-27 01:15:00,5.86666,5.86835,5.86623,5.86668,63000000.0
2006-10-27 01:20:00,5.86647,5.86904,5.86647,5.86733,59000000.0
2006-10-27 01:25:00,5.86718,5.86897,5.86699,5.86718,70000000.0
2006-10-27 01:30:00,5.86781,5.86905,5.86718,5.86771,68000000.0
2006-10-27 01:35:00,5.86745,5.86985,5.86745,5.8691,71000000.0
2006-10-27 01:40:00,5.86938,5.8699,5.8678,5.86943,72000000.0
2006-10-27 01:45:00,5.86979,5.86997,5.86814,5.86842,68000000.0
2006-10-27 01:50:00,5.86848,5.8703,5.86826,5.86882,67000000.0
2006-10-27 01:55:00,5.86868,5.87087,5.86851,5.86905,61000000.0
2006-10-27 02:00:00,5.86886,5.87005,5.86501,5.86519,69000000.0
2006-10-27 02:05:00,5.86516,5.86754,5.86433,5.86508,73000000.0
2006-10-27 02:10:00,5.86519,5.86678,5.86394,5.86646,74000000.0
2006-10-27 02:15:00,5.8662,5.86677,5.86438,5.86562,70000000.0
2006-10-27 02:20:00,5.865,5.86597,5.86349,5.8637,74000000.0
2006-10-27 02:25:00,5.86445,5.86502,5.86358,5.86391,59000000.0
2006-10-27 02:30:00,5.86402,5.86572,5.86348,5.86449,64000000.0
2006-10-27 02:35:00,5.86461,5.86623,5.8635,5.86613,71000000.0
2006-10-27 02:40:00,5.86581,5.86586,5.86305,5.86355,69000000.0
2006-10-27 02:45:00,5.86283,5.86548,5.85953,5.86422,69000000.0
2006-10-27 02:50:00,5.86268,5.86431,5.86136,5.86374,66000000.0
2006-10-27 02:55:00,5.86398,5.86453,5.86126,5.86126,65000000.0
2006-10-27 03:00:00,5.86158,5.86278,5.85819,5.85836,67000000.0
2006-10-27 03:05:00,5.85832,5.86104,5.85818,5.86074,68000000.0
2006-10-27 03:10:00,5.8597,5.86213,5.85917,5.86138,80000000.0
2006-10-27 03:15:00,5.86067,5.86067,5.8587,5.85941,50000000.0
2006-10-27 03:20:00,5.85894,5.86032,5.85801,5.85905,62000000.0
2006-10-27 03:25:00,5.85906,5.85906,5.85676,5.85903,71000000.0
2006-10-27 03:30:00,5.85789,5.86038,5.85651,5.8594,68000000.0
2006-10-27 03:35:00,5.85962,5.8607,5.85858,5.86058,60000000.0
2006-10-27 03:40:00,5.86082,5.86082,5.85856,5.8594,82000000.0
2006-10-27 03:45:00,5.85929,5.86063,5.85787,5.85891,53000000.0
2006-10-27 03:50:00,5.8585,5.85981,5.85761,5.85963,74000000.0
2006-10-27 03:55:00,5.85968,5.86038,5.85827,5.85892,63000000.0
2006-10-27 04:00:00,5.85884,5.86026,5.8581,5.85906,70000000.0
2006-10-27 04:05:00,5.85933,5.86018,5.85831,5.8589,66000000.0
2006-10-27 04:10:00,5.85924,5.8609,5.85897,5.85941,77000000.0
2006-10-27 04:15:00,5.85986,5.8607,5.85903,5.85949,57000000.0
2006-10-27 04:20:00,5.86012,5.86027,5.85816,5.8582,62000000.0
2006-10-27 04:25:00,5.85878,5.86105,5.85875,5.86001,53000000.0
2006-10-27 04:30:00,5.85984,5.86092,5.85897,5.86002,66000000.0
2006-10-27 04:35:00,5.85971,5.86089,5.85916,5.86089,64000000.0
2006-10-27 04:40:00,5.85944,5.86142,5.85906,5.86085,54000000.0
2006-10-27 04:45:00,5.86053,5.86326,5.85967,5.8631,63000000.0
2006-10-27 04:50:00,5.8627,5.86312,5.86099,5.86184,71000000.0
2006-10-27 04:55:00,5.86143,5.8633,5.86085,5.86169,65000000.0
2006-10-27 05:00:00,5.86198,5.86322,5.86043,5.86163,62000000.0
2006-10-27 05:05:00,5.86201,5.86297,5.86142,5.86295,72000000.0
2006-10-27 05:10:00,5.86348,5.86376,5.86188,5.86222,59000000.0
2006-10-27 05:15:00,5.86268,5.8635,5.86146,5.86153,67000000.0
2006-10-27 05:20:00,5.86134,5.86409,5.86104,5.86303,79000000.0
2006-10-27 05:25:00,5.86328,5.86359,5.86111,5.8621,66000000.0
2006-10-27 05:30:00,5.86192,5.86414,5.86126,5.86414,76000000.0
2006-10-27 05:35:00,5.86393,5.86393,5.86073,5.86176,78000000.0
2006-10-27 05:40:00,5.86294,5.86294,5.86065,5.86134,61000000.0
2006-10-27 05:45:00,5.86151,5.86272,5.86036,5.86077,77000000.0
2006-10-27 05:50:00,5.86059,5.86217,5.86047,5.86189,62000000.0
2006-10-27 05:55:00,5.8622,5.86237,5.86066,5.86164,70000000.0
2006-10-27 06:00:00,5.86232,5.86259,5.86025,5.86045,77000000.0
2006-10-27 06:05:00,5.86177,5.86271,5.86005,5.86258,81000000.0
2006-10-27 06:10:00,5.86239,5.86276,5.85945,5.86004,73000000.0
2006-10-27 06:15:00,5.85998,5.86184,5.85998,5.86026,69000000.0
2006-10-27 06:20:00,5.86005,5.8623,5.85959,5.86056,68000000.0
2006-10-27 06:25:00,5.86055,5.86176,5.85948,5.85948,71000000.0
2006-10-27 06:30:00,5.8597,5.86171,5.8597,5.86046,58000000.0
2006-10-27 06:35:00,5.8604,5.86182,5.85969,5.86117,72000000.0
2006-10-27 06:40:00,5.86095,5.8611,5.86054,5.86055,71000000.0
2006-10-27 06:45:00,5.86092,5.86221,5.85984,5.86188,69000000.0
2006-10-27 06:50:00,5.8619,5.86249,5.86038,5.86109,56000000.0
2006-10-27 06:55:00,5.86148,5.86281,5.86098,5.86281,64000000.0
2006-10-27 07:00:00,5.86318,5.86407,5.86173,5.86387,58000000.0
2006-10-27 07:05:00,5.86396,5.86401,5.86212,5.86264,59000000.0
2006-10-27 07:10:00,5.86296,5.86415,5.86121,5.86279,82000000.0
2006-10-27 07:15:00,5.8629,5.86525,5.8629,5.86374,80000000.0
2006-10-27 07:20:00,5.8636,5.8647,5.86221,5.86385,76000000.0
2006-10-27 07:25:00,5.86365,5.86493,5.86268,5.86327,78000000.0
2006-10-27 07:30:00,5.86307,5.86452,5.86084,5.86276,61000000.0
2006-10-27 07:35:00,5.86346,5.86368,5.86053,5.86327,63000000.0
2006-10-27 07:40:00,5.86297,5.86339,5.86089,5.86282,55000000.0
2006-10-27 07:45:00,5.86292,5.86386,5.86086,5.86308,59000000.0
2006-10-27 07:50:00,5.86389,5.86453,5.86163,5.86283,67000000.0
2006-10-27 07:55:00,5.86271,5.86423,5.86187,5.86259,62000000.0
2006-10-27 08:00:00,5.86109,5.86476,5.86109,5.86309,65000000.0
2006-10-27 08:05:00,5.86439,5.86772,5.86301,5.86755,73000000.0
2006-10-27 08:10:00,5.86738,5.86786,5.86495,5.86643,58000000.0
2006-10-27 08:15:00,5.86635,5.86841,5.86594,5.8665,59000000.0
2006-10-27 08:20:00,5.86613,5.86992,5.86567,5.86991,64000000.0
2006-10-27 08:25:00,5.86993,5.87111,5.86894,5.87025,56000000.0
2006-10-27 08:30:00,5.87007,5.87268,5.87003,5.87073,62000000.0
2006-10-27 08:35:00,5.87126,5.87132,5.86892,5.86892,56000000.0
2006-10-27 08:40:00,5.86941,5.87142,5.86941,5.87127,58000000.0
2006-10-27 08:45:00,5.87171,5.87193,5.86955,5.87094,76000000.0
2006-10-27 08:50:00,5.87158,5.87228,5.8699,5.87054,81000000.0
2006-10-27 08:55:00,5.87144,5.87533,5.87046,5.87364,70000000.0
2006-10-27 09:00:00,5.87485,5.87618,5.87342,5.87537,62000000.0
2006-10-27 09:05:00,5.87512,5.87539,5.87351,5.87459,66000000.0
2006-10-27 09:10:00,5.87473,5.87575,5.87338,5.87446,67000000.0
2006-10-27 09:15:00,5.87389,5.87504,5.87271,5.87393,72000000.0
2006-10-27 09:20:00,5.87472,5.87525,5.87228,5.87465,74000000.0
2006-10-27 09:25:00,5.8753,5.87616,5.8735,5.87598,68000000.0
2006-10-27 09:30:00,5.87621,5.87701,5.87412,5.87456,69000000.0
2006-10-27 09:35:00,5.87437,5.87521,5.87308,5.87434,85000000.0
2006-10-27 09:40:00,5.87432,5.87477,5.87155,5.87419,74000000.0
2006-10-27 09:45:00,5.8741,5.87443,5.87213,5.87334,76000000.0
2006-10-27 09:50:00,5.87346,5.875,5.87291,5.87366,74000000.0
2006-10-27 09:55:00,5.87365,5.87437,5.87061,5.87123,68000000.0
2006-10-27 10:00:00,5.87197,5.87257,5.87018,5.87257,75000000.0
2006-10-27 10:05:00,5.87215,5.87308,5.87107,5.87274,50000000.0
2006-10-27 10:10:00,5.87275,5.8728,5.86964,5.87124,70000000.0
2006-10-27 10:15:00,5.87145,5.87265,5.87004,5.87257,74000000.0
2006-10-27 10:20:00,5.87187,5.87408,5.87058,5.87367,60000000.0
2006-10-27 10:25:00,5.87348,5.87486,5.87285,5.87339,60000000.0
2006-10-27 10:30:00,5.87301,5.87546,5.87301,5.87441,57000000.0
2006-10-27 10:35:00,5.87521,5.87525,5.87336,5.87437,72000000.0
2006-10-27 10:40:00,5.87529,5.87564,5.87333,5.87492,62000000.0
2006-10-27 10:45:00,5.87455,5.87466,5.8729,5.87466,55000000.0
2006-10-27 10:50:00,5.87431,5.87606,5.87258,5.8748,72000000.0
2006-10-27 10:55:00,5.87443,5.8765,5.8734,5.87443,49000000.0
2006-10-27 11:00:00,5.8745,5.87743,5.8745,5.87679,61000000.0
2006-10-27 11:05:00,5.87659,5.87698,5.8748,5.87534,71000000.0
2006-10-27 11:10:00,5.87443,5.87782,5.87386,5.87686,67000000.0
2006-10-27 11:15:00,5.878,5.87884,5.87643,5.87847,63000000.0
2006-10-27 11:20:00,5.87918,5.88138,5.87825,5.87922,76000000.0
2006-10-27 11:25:00,5.87911,5.8801,5.87784,5.87959,64000000.0
2006-10-27 11:30:00,5.87876,5.88041,5.87764,5.87764,74000000.0
2006-10-27 11:35:00,5.87803,5.87968,5.87752,5.87788,60000000.0
2006-10-27 11:40:00,5.87801,5.87955,5.87751,5.87939,64000000.0
2006-10-27 11:45:00,5.87886,5.88017,5.87787,5.87938,62000000.0
2006-10-27 11:50:00,5.87953,5.88017,5.87792,5.87902,68000000.0
2006-10-27 11:55:00,5.87915,5.88007,5.87783,5.87938,52000000.0
2006-10-27 12:00:00,5.87936,5.87946,5.87752,5.87821,63000000.0
2006-10-27 12:05:00,5.87775,5.87873,5.87713,5.87805,61000000.0
2006-10-27 12:10:00,5.87925,5.8795,5.87737,5.87841,63000000.0
2006-10-27 12:15:00,5.87874,5.87986,5.87706,5.87826,56000000.0
2006-10-27 12:20:00,5.87795,5.87883,5.87681,5.87844,70000000.0
2006-10-27 12:25:00,5.87908,5.87935,5.87652,5.87833,57000000.0
2006-10-27 12:30:00,5.87654,5.87806,5.87589,5.87761,61000000.0
2006-10-27 12:35:00,5.87702,5.87765,5.8754,5.87716,64000000.0
2006-10-27 12:40:00,5.87805,5.8787,5.87523,5.87523,70000000.0
2006-10-27 12:45:00,5.87464,5.87611,5.87337,5.87439,65000000.0
2006-10-27 12:50:00,5.8748,5.87558,5.87283,5.87439,66000000.0
2006-10-27 12:55:00,5.87491,5.87491,5.8727,5.87352,62000000.0
2006-10-27 13:00:00,5.87288,5.87304,5.86952,5.87206,81000000.0
2006-10-27 13:05:00,5.8722,5.87239,5.86838,5.86947,77000000.0
2006-10-27 13:10:00,5.8698,5.87164,5.86889,5.87131,79000000.0
2006-10-27 13:15:00,5.87095,5.87146,5.8682,5.86942,63000000.0
2006-10-27 13:20:00,5.86983,5.87169,5.86917,5.87169,78000000.0
2006-10-27 13:25:00,5.87165,5.8723,5.86989,5.8723,62000000.0
2006-10-27 13:30:00,5.87167,5.87291,5.87108,5.87108,55000000.0
2006-10-27 13:35:00,5.87058,5.87206,5.86927,5.87076,65000000.0
2006-10-27 13:40:00,5.87152,5.87186,5.86999,5.87085,55000000.0
2006-10-27 13:45:00,5.87238,5.87267,5.87,5.87112,64000000.0
2006-10-27 13:50:00,5.87095,5.87189,5.86959,5.87024,58000000.0
2006-10-27 13:55:00,5.87041,5.87212,5.86995,5.87118,59000000.0
2006-10-27 14:00:00,5.87023,5.87137,5.86925,5.87137,72000000.0
2006-10-27 14:05:00,5.87109,5.87109,5.86954,5.87067,60000000.0
2006-10-27 14:10:00,5.87076,5.87233,5.86893,5.87233,56000000.0
2006-10-27 14:15:00,5.872,5.87219,5.86915,5.86915,76000000.0
2006-10-27 14:20:00,5.869,5.87063,5.86802,5.86875,52000000.0
2006-10-27 14:25:00,5.86843,5.86882,5.86657,5.86833,65000000.0
2006-10-27 14:30:00,5.86732,5.86732,5.85384,5.85611,60000000.0
2006-10-27 14:35:00,5.8566,5.85887,5.85495,5.85803,63000000.0
2006-10-27 14:40:00,5.85826,5.86318,5.85698,5.86304,77000000.0
2006-10-27 14:45:00,5.86379,5.86379,5.85942,5.86055,56000000.0
2006-10-27 14:50:00,5.86133,5.8614,5.8575,5.85788,60000000.0
2006-10-27 14:55:00,5.85735,5.8578,5.85273,5.85713,71000000.0
2006-10-27 15:00:00,5.85811,5.85822,5.85274,5.85511,76000000.0
2006-10-27 15:05:00,5.85372,5.85603,5.84529,5.84529,68000000.0
2006-10-27 15:10:00,5.84477,5.84558,5.8417,5.84361,61000000.0
2006-10-27 15:15:00,5.84403,5.84719,5.84312,5.8456,68000000.0
2006-10-27 15:20:00,5.84612,5.84755,5.84446,5.84465,59000000.0
2006-10-27 15:25:00,5.84659,5.84718,5.84418,5.84564,71000000.0
2006-10-27 15:30:00,5.84448,5.84448,5.84022,5.84289,68000000.0
2006-10-27 15:35:00,5.84361,5.84674,5.84273,5.84535,52000000.0
2006-10-27 15:40:00,5.84435,5.84497,5.84222,5.84349,62000000.0
2006-10-27 15:45:00,5.84358,5.84507,5.8419,5.84507,81000000.0
2006-10-27 15:50:00,5.84431,5.84646,5.84417,5.84537,75000000.0
2006-10-27 15:55:00,5.84507,5.8481,5.84485,5.84751,74000000.0
2006-10-27 16:00:00,5.84756,5.8497,5.8454,5.84808,61000000.0
2006-10-27 16:05:00,5.84878,5.85006,5.84654,5.8483,70000000.0
2006-10-27 16:10:00,5.84804,5.85097,5.84664,5.85062,64000000.0
2006-10-27 16:15:00,5.85142,5.85165,5.84707,5.84802,66000000.0
2006-10-27 16:20:00,5.84883,5.84901,5.84513,5.84648,65000000.0
2006-10-27 16:25:00,5.84688,5.84798,5.84571,5.84698,51000000.0
2006-10-27 16:30:00,5.84739,5.84928,5.84664,5.84873,53000000.0
2006-10-27 16:35:00,5.84676,5.85126,5.84676,5.84935,78000000.0
2006-10-27 16:40:00,5.84971,5.8505,5.84659,5.84754,86000000.0
2006-10-27 16:45:00,5.84687,5.84832,5.8458,5.84789,59000000.0
2006-10-27 16:50:00,5.8476,5.8503,5.84667,5.85006,66000000.0
2006-10-27 16:55:00,5.85024,5.85358,5.84864,5.85358,52000000.0
2006-10-27 17:00:00,5.85358,5.85362,5.8508,5.85183,62000000.0
2006-10-27 17:05:00,5.85167,5.85452,5.84996,5.85317,73000000.0
2006-10-27 17:10:00,5.85297,5.85526,5.85233,5.85473,57000000.0
2006-10-27 17:15:00,5.85419,5.85469,5.85128,5.85128,71000000.0
2006-10-27 17:20:00,5.85268,5.85325,5.84968,5.84968,55000000.0
2006-10-27 17:25:00,5.85012,5.8535,5.85012,5.85324,62000000.0
2006-10-27 17:30:00,5.85293,5.85641,5.85259,5.85618,63000000.0
2006-10-27 17:35:00,5.85441,5.85578,5.85168,5.85267,64000000.0
2006-10-27 17:40:00,5.85258,5.85305,5.85107,5.85186,76000000.0
2006-10-27 17:45:00,5.8518,5.85343,5.85055,5.85221,60000000.0
2006-10-27 17:50:00,5.85188,5.85342,5.85088,5.85268,86000000.0
2006-10-27 17:55:00,5.85135,5.8547,5.85104,5.85336,66000000.0
2006-10-27 18:00:00,5.85179,5.85638,5.85156,5.85566,72000000.0
2006-10-27 18:05:00,5.85488,5.85578,5.85191,5.85289,73000000.0
2006-10-27 18:10:00,5.85256,5.85313,5.85081,5.85135,58000000.0
2006-10-27 18:15:00,5.8505,5.85092,5.84885,5.85072,61000000.0
2006-10-27 18:20:00,5.8499,5.85056,5.84592,5.84716,63000000.0
2006-10-27 18:25:00,5.84704,5.84927,5.84656,5.84817,67000000.0
2006-10-27 18:30:00,5.84861,5.84962,5.84708,5.84846,65000000.0
2006-10-27 18:35:00,5.84896,5.84911,5.84692,5.84692,76000000.0
2006-10-27 18:40:00,5.84787,5.84851,5.84687,5.84782,67000000.0
2006-10-27 18:45:00,5.84803,5.8489,5.84686,5.84738,66000000.0
2006-10-27 18:50:00,5.84895,5.84929,5.84739,5.84888,63000000.0
2006-10-27 18:55:00,5.84937,5.8498,5.84759,5.84769,71000000.0
2006-10-27 19:00:00,5.84831,5.85002,5.84797,5.84898,70000000.0
2006-10-27 19:05:00,5.84945,5.85035,5.84797,5.84835,76000000.0
2006-10-27 19:10:00,5.84861,5.84931,5.84675,5.8487,68000000.0
2006-10-27 19:15:00,5.84814,5.84895,5.84715,5.8477,61000000.0
2006-10-27 19:20:00,5.84883,5.84936,5.84748,5.8486,72000000.0
2006-10-27 19:25:00,5.84903,5.84968,5.84714,5.84835,62000000.0
2006-10-27 19:30:00,5.84821,5.84837,5.84616,5.84786,66000000.0
2006-10-27 19:35:00,5.84884,5.84938,5.84674,5.84774,63000000.0
2006-10-27 19:40:00,5.84812,5.84962,5.84703,5.84779,70000000.0
2006-10-27 19:45:00,5.84769,5.85049,5.84769,5.84957,70000000.0
2006-10-27 19:50:00,5.84896,5.85123,5.84896,5.84956,71000000.0
2006-10-27 19:55:00,5.85043,5.85065,5.84842,5.84918,68000000.0
2006-10-27 20:00:00,5.84894,5.85054,5.84801,5.8489,67000000.0
2006-10-27 20:05:00,5.84894,5.85026,5.84738,5.84888,65000000.0
2006-10-27 20:10:00,5.84936,5.85016,5.8469,5.84854,66000000.0
2006-10-27 20:15:00,5.84931,5.84941,5.84737,5.84804,64000000.0
2006-10-27 20:20:00,5.84893,5.84974,5.84775,5.84824,65000000.0
2006-10-27 20:25:00,5.84847,5.84904,5.84717,5.84834,63000000.0
2006-10-27 20:30:00,5.84882,5.8491,5.84686,5.84705,59000000.0
2006-10-27 20:35:00,5.84731,5.84963,5.84714,5.84741,70000000.0
2006-10-27 20:40:00,5.84765,5.8492,5.8467,5.84737,89000000.0
2006-10-27 20:45:00,5.84717,5.84877,5.84668,5.84752,67000000.0
2006-10-27 20:50:00,5.84733,5.84856,5.84685,5.84773,62000000.0
2006-10-27 20:55:00,5.84751,5.8498,5.84751,5.84847,65000000.0
2006-10-27 21:00:00,5.84845,5.84877,5.84602,5.84602,72000000.0
2006-10-27 21:05:00,5.84669,5.8475,5.84561,5.84634,66000000.0
2006-10-27 21:10:00,5.84598,5.84717,5.84472,5.84668,62000000.0
2006-10-27 21:15:00,5.84674,5.8474,5.84503,5.84674,68000000.0
2006-10-27 21:20:00,5.84652,5.84675,5.84419,5.84473,52000000.0
2006-10-27 21:25:00,5.84492,5.84663,5.84485,5.84533,58000000.0
2006-10-27 21:30:00,5.84511,5.84695,5.84441,5.84574,59000000.0
2006-10-27 21:35:00,5.845,5.84745,5.84487,5.8461,88000000.0
2006-10-27 21:40:00,5.84638,5.84796,5.84573,5.84708,65000000.0
2006-10-27 21:45:00,5.84726,5.84824,5.84633,5.84708,62000000.0
2006-10-27 21:50:00,5.84746,5.84802,5.84654,5.84687,62000000.0
2006-10-27 21:55:00,5.8481,5.84861,5.8464,5.84684,72000000.0
2006-10-27 22:00:00,5.84701,5.84818,5.8468,5.84684,79000000.0
2006-10-27 22:05:00,5.84657,5.84739,5.8454,5.84672,67000000.0
2006-10-27 22:10:00,5.84698,5.84791,5.84609,5.84719,64000000.0
2006-10-27 22:15:00,5.84705,5.84705,5.84503,5.84623,69000000.0
2006-10-27 22:20:00,5.84496,5.84642,5.84445,5.84512,69000000.0
2006-10-27 22:25:00,5.84493,5.84649,5.8445,5.84571,63000000.0
2006-10-27 22:30:00,5.84509,5.84527,5.84378,5.84486,60000000.0
2006-10-27 22:35:00,5.84418,5.84643,5.84362,5.84438,56000000.0
2006-10-27 22:40:00,5.84468,5.84615,5.84407,5.84538,63000000.0
2006-10-27 22:45:00,5.84508,5.84613,5.84392,5.8459,68000000.0
2006-10-27 22:50:00,5.84595,5.84617,5.8444,5.84511,70000000.0
2006-10-27 22:55:00,5.84492,5.84618,5.84391,5.84576,64000000.0
2006-10-30 02:00:00,5.84937,5.85001,5.84866,5.84937,69000000.0
2006-10-30 02:05:00,5.84966,5.85089,5.84905,5.84974,73000000.0
2006-10-30 02:10:00,5.8491,5.85095,5.8484,5.8493,74000000.0
2006-10-30 02:15:00,5.84985,5.85122,5.84944,5.85056,70000000.0
2006-10-30 02:20:00,5.85073,5.85192,5.84986,5.85083,74000000.0
2006-10-30 02:25:00,5.85152,5.85243,5.85075,5.85118,59000000.0
2006-10-30 02:30:00,5.85235,5.85339,5.85079,5.85253,64000000.0
2006-10-30 02:35:00,5.85238,5.85334,5.85102,5.85186,71000000.0
2006-10-30 02:40:00,5.85169,5.85282,5.8507,5.8511,69000000.0
2006-10-30 02:45:00,5.85117,5.85209,5.85025,5.85123,69000000.0
2006-10-30 02:50:00,5.85006,5.85231,5.84998,5.85155,66000000.0
2006-10-30 02:55:00,5.85129,5.8527,5.85007,5.85007,65000000.0
2006-10-30 03:00:00,5.85013,5.85271,5.84998,5.84998,67000000.0
2006-10-30 03:05:00,5.85088,5.85193,5.85019,5.85052,68000000.0
2006-10-30 03:10:00,5.8497,5.85188,5.8497,5.85056,80000000.0
2006-10-30 03:15:00,5.85151,5.85388,5.85097,5.85311,50000000.0
2006-10-30 03:20:00,5.85312,5.85409,5.85213,5.85281,62000000.0
2006-10-30 03:25:00,5.85296,5.85427,5.85199,5.85288,71000000.0
2006-10-30 03:30:00,5.85259,5.85513,5.85233,5.85393,68000000.0
2006-10-30 03:35:00,5.85452,5.85452,5.85134,5.85198,60000000.0
2006-10-30 03:40:00,5.85245,5.85387,5.85207,5.85282,82000000.0
2006-10-30 03:45:00,5.85241,5.8534,5.85125,5.85248,53000000.0
2006-10-30 03:50:00,5.85219,5.85389,5.85161,5.85385,74000000.0
2006-10-30 03:55:00,5.85367,5.85416,5.85217,5.8534,63000000.0
2006-10-30 04:00:00,5.85256,5.85354,5.85115,5.85306,70000000.0
2006-10-30 04:05:00,5.85324,5.8545,5.85193,5.85406,66000000.0
2006-10-30 04:10:00,5.854,5.85442,5.85201,5.85264,77000000.0
2006-10-30 04:15:00,5.85263,5.85369,5.8515,5.85238,57000000.0
2006-10-30 04:20:00,5.85254,5.85372,5.85146,5.8531,62000000.0
2006-10-30 04:25:00,5.85259,5.854,5.85242,5.85243,53000000.0
2006-10-30 04:30:00,5.85281,5.85332,5.85034,5.85093,66000000.0
2006-10-30 04:35:00,5.85074,5.8513,5.84916,5.85042,64000000.0
2006-10-30 04:40:00,5.85109,5.85109,5.84884,5.8508,54000000.0
2006-10-30 04:45:00,5.85109,5.85109,5.84805,5.8491,63000000.0
2006-10-30 04:50:00,5.84929,5.85084,5.84878,5.85002,71000000.0
2006-10-30 04:55:00,5.84991,5.85038,5.8488,5.84903,65000000.0
2006-10-30 05:00:00,5.8493,5.85117,5.84897,5.84982,62000000.0
2006-10-30 05:05:00,5.84993,5.85202,5.84946,5.85202,72000000.0
2006-10-30 05:10:00,5.85245,5.85252,5.84947,5.84951,59000000.0
2006-10-30 05:15:00,5.84913,5.85107,5.84913,5.85046,67000000.0
2006-10-30 05:20:00,5.85032,5.85168,5.84943,5.84943,79000000.0
2006-10-30 05:25:00,5.84934,5.85159,5.84934,5.85074,66000000.0
2006-10-30 05:30:00,5.85049,5.85145,5.84961,5.85043,76000000.0
2006-10-30 05:35:00,5.85047,5.8516,5.84967,5.85036,78000000.0
2006-10-30 05:40:00,5.85031,5.85066,5.84881,5.8497,61000000.0
2006-10-30 05:45:00,5.84987,5.85056,5.84846,5.84935,77000000.0
2006-10-30 05:50:00,5.85035,5.85047,5.849,5.84965,62000000.0
2006-10-30 05:55:00,5.84976,5.85057,5.84857,5.84981,70000000.0
2006-10-30 06:00:00,5.84974,5.85038,5.84853,5.84962,77000000.0
2006-10-30 06:05:00,5.84952,5.85147,5.84901,5.8509,81000000.0
2006-10-30 06:10:00,5.8507,5.85099,5.84866,5.84996,73000000.0
2006-10-30 06:15:00,5.84943,5.851,5.84905,5.85097,69000000.0
2006-10-30 06:20:00,5.8497,5.85088,5.8491,5.84955,68000000.0
2006-10-30 06:25:00,5.8499,5.85069,5.84888,5.84908,71000000.0
2006-10-30 06:30:00,5.84932,5.8503,5.84871,5.84912,58000000.0
2006-10-30 06:35:00,5.84917,5.85043,5.84835,5.84885,72000000.0
2006-10-30 06:40:00,5.84891,5.84997,5.84854,5.84939,71000000.0
2006-10-30 06:45:00,5.84954,5.84993,5.84837,5.84993,69000000.0
2006-10-30 06:50:00,5.84912,5.85029,5.84837,5.84994,56000000.0
2006-10-30 06:55:00,5.84995,5.84995,5.84839,5.84979,64000000.0
2006-10-30 07:00:00,5.84932,5.85137,5.8484,5.85137,58000000.0
2006-10-30 07:05:00,5.85147,5.85193,5.8488,5.85003,59000000.0
2006-10-30 07:10:00,5.85013,5.85094,5.84964,5.85017,82000000.0
2006-10-30 07:15:00,5.85022,5.85053,5.84922,5.85022,80000000.0
2006-10-30 07:20:00,5.84962,5.85033,5.8485,5.84858,76000000.0
2006-10-30 07:25:00,5.8491,5.85025,5.84808,5.84903,78000000.0
2006-10-30 07:30:00,5.84967,5.85052,5.84905,5.85003,61000000.0
2006-10-30 07:35:00,5.85014,5.85129,5.84965,5.85068,63000000.0
2006-10-30 07:40:00,5.85073,5.85149,5.84983,5.85149,55000000.0
2006-10-30 07:45:00,5.85134,5.85372,5.85032,5.85357,59000000.0
2006-10-30 07:50:00,5.85361,5.85447,5.85273,5.85306,67000000.0
2006-10-30 07:55:00,5.85308,5.85479,5.85283,5.85337,62000000.0
2006-10-30 08:00:00,5.85369,5.85456,5.8525,5.85434,65000000.0
2006-10-30 08:05:00,5.85373,5.85522,5.85335,5.85447,73000000.0
2006-10-30 08:10:00,5.85463,5.85616,5.85429,5.85599,58000000.0
2006-10-30 08:15:00,5.85631,5.85648,5.85469,5.85597,59000000.0
2006-10-30 08:20:00,5.85626,5.8584,5.85456,5.85516,64000000.0
2006-10-30 08:25:00,5.85412,5.85711,5.85318,5.8559,56000000.0
2006-10-30 08:30:00,5.85636,5.85782,5.8555,5.85659,62000000.0
2006-10-30 08:35:00,5.85633,5.8567,5.85503,5.85577,56000000.0
2006-10-30 08:40:00,5.85532,5.85555,5.85297,5.85366,58000000.0
2006-10-30 08:45:00,5.85414,5.85418,5.85232,5.85278,76000000.0
2006-10-30 08:50:00,5.85285,5.85394,5.85197,5.85367,81000000.0
2006-10-30 08:55:00,5.85363,5.85412,5.85134,5.85214,70000000.0
2006-10-30 09:00:00,5.85205,5.85288,5.85032,5.8517,62000000.0
2006-10-30 09:05:00,5.85159,5.85339,5.85123,5.85213,66000000.0
2006-10-30 09:10:00,5.85206,5.85206,5.8489,5.8503,67000000.0
2006-10-30 09:15:00,5.85099,5.853,5.85075,5.8524,72000000.0
2006-10-30 09:20:00,5.85109,5.85674,5.85109,5.85529,74000000.0
2006-10-30 09:25:00,5.8552,5.85814,5.85517,5.85665,68000000.0
2006-10-30 09:30:00,5.85645,5.85781,5.85481,5.85481,69000000.0
2006-10-30 09:35:00,5.85478,5.85529,5.8515,5.85276,85000000.0
2006-10-30 09:40:00,5.85205,5.85549,5.8511,5.85461,74000000.0
2006-10-30 09:45:00,5.85518,5.85582,5.85338,5.85578,76000000.0
2006-10-30 09:50:00,5.85542,5.85556,5.85261,5.8536,74000000.0
2006-10-30 09:55:00,5.85375,5.8546,5.85158,5.85335,68000000.0
2006-10-30 10:00:00,5.85287,5.85777,5.85187,5.85676,75000000.0
2006-10-30 10:05:00,5.85658,5.85711,5.85405,5.85467,50000000.0
2006-10-30 10:10:00,5.85417,5.85522,5.85282,5.85429,70000000.0
2006-10-30 10:15:00,5.854,5.85437,5.85212,5.85306,74000000.0
2006-10-30 10:20:00,5.85341,5.85424,5.85186,5.85327,60000000.0
2006-10-30 10:25:00,5.85344,5.85355,5.85146,5.85265,60000000.0
2006-10-30 10:30:00,5.85296,5.85385,5.85169,5.85381,57000000.0
2006-10-30 10:35:00,5.85408,5.85488,5.85187,5.85267,72000000.0
2006-10-30 10:40:00,5.85312,5.85503,5.85213,5.853,62000000.0
2006-10-30 10:45:00,5.85244,5.85312,5.8497,5.85105,55000000.0
2006-10-30 10:50:00,5.85138,5.85434,5.85098,5.85161,72000000.0
2006-10-30 10:55:00,5.85146,5.85369,5.85126,5.85203,49000000.0
2006-10-30 11:00:00,5.85221,5.85494,5.85174,5.85394,61000000.0
2006-10-30 11:05:00,5.85349,5.85542,5.85343,5.85437,71000000.0
2006-10-30 11:10:00,5.85397,5.85489,5.85278,5.85401,67000000.0
2006-10-30 11:15:00,5.85474,5.85474,5.85261,5.85356,63000000.0
2006-10-30 11:20:00,5.85386,5.85506,5.85289,5.85401,76000000.0
2006-10-30 11:25:00,5.85452,5.85681,5.85409,5.85566,64000000.0
2006-10-30 11:30:00,5.85533,5.85848,5.85496,5.85801,74000000.0
2006-10-30 11:35:00,5.85816,5.85899,5.85502,5.85537,60000000.0
2006-10-30 11:40:00,5.85577,5.85736,5.85493,5.85707,64000000.0
2006-10-30 11:45:00,5.85607,5.85673,5.85458,5.85527,62000000.0
2006-10-30 11:50:00,5.85498,5.85625,5.85293,5.85348,68000000.0
2006-10-30 11:55:00,5.85417,5.85439,5.85253,5.85253,52000000.0
2006-10-30 12:00:00,5.85367,5.85627,5.85272,5.8553,63000000.0
2006-10-30 12:05:00,5.85633,5.85633,5.85284,5.85308,61000000.0
2006-10-30 12:10:00,5.85287,5.85479,5.85274,5.85333,63000000.0
2006-10-30 12:15:00,5.85433,5.85463,5.85182,5.85238,56000000.0
2006-10-30 12:20:00,5.85278,5.85422,5.85165,5.85316,70000000.0
2006-10-30 12:25:00,5.85307,5.85465,5.85191,5.85322,57000000.0
2006-10-30 12:30:00,5.85398,5.85665,5.85113,5.85279,61000000.0
2006-10-30 12:35:00,5.85329,5.85329,5.85098,5.85273,64000000.0
2006-10-30 12:40:00,5.85286,5.85339,5.85102,5.85284,70000000.0
2006-10-30 12:45:00,5.85188,5.85277,5.85017,5.85124,65000000.0
2006-10-30 12:50:00,5.85175,5.85244,5.84977,5.85046,66000000.0
2006-10-30 12:55:00,5.85189,5.85393,5.8506,5.85165,62000000.0
2006-10-30 13:00:00,5.85257,5.85339,5.85139,5.85275,81000000.0
2006-10-30 13:05:00,5.85277,5.85395,5.85116,5.85157,77000000.0
2006-10-30 13:10:00,5.85069,5.85346,5.85069,5.85184,79000000.0
2006-10-30 13:15:00,5.85178,5.85298,5.85104,5.85273,63000000.0
2006-10-30 13:20:00,5.85262,5.85306,5.85052,5.85167,78000000.0
2006-10-30 13:25:00,5.85306,5.85401,5.85194,5.8533,62000000.0
2006-10-30 13:30:00,5.85362,5.85413,5.85202,5.85342,55000000.0
2006-10-30 13:35:00,5.85352,5.85446,5.85207,5.85336,65000000.0
2006-10-30 13:40:00,5.85346,5.85368,5.85104,5.85179,55000000.0
2006-10-30 13:45:00,5.85255,5.85265,5.84945,5.85173,64000000.0
2006-10-30 13:50:00,5.85132,5.85239,5.85046,5.85208,58000000.0
2006-10-30 13:55:00,5.85199,5.85286,5.85091,5.85286,59000000.0
2006-10-30 14:00:00,5.85223,5.85256,5.84999,5.85168,72000000.0
2006-10-30 14:05:00,5.8513,5.85202,5.85011,5.85147,60000000.0
2006-10-30 14:10:00,5.85125,5.85198,5.84977,5.85124,56000000.0
2006-10-30 14:15:00,5.85132,5.85134,5.84925,5.85072,76000000.0
2006-10-30 14:20:00,5.84989,5.84989,5.84633,5.84714,52000000.0
2006-10-30 14:25:00,5.84742,5.84944,5.84742,5.84883,65000000.0
2006-10-30 14:30:00,5.84917,5.8502,5.84752,5.84994,60000000.0
2006-10-30 14:35:00,5.84878,5.85137,5.84878,5.85003,63000000.0
2006-10-30 14:40:00,5.85075,5.85226,5.84815,5.8498,77000000.0
2006-10-30 14:45:00,5.84908,5.85045,5.84791,5.85045,56000000.0
2006-10-30 14:50:00,5.85077,5.85146,5.84827,5.85045,60000000.0
2006-10-30 14:55:00,5.85047,5.85304,5.84967,5.85291,71000000.0
2006-10-30 15:00:00,5.85223,5.85433,5.85183,5.85215,76000000.0
2006-10-30 15:05:00,5.85221,5.85497,5.8521,5.85433,68000000.0
2006-10-30 15:10:00,5.85426,5.85613,5.8534,5.85613,61000000.0
2006-10-30 15:15:00,5.85589,5.85757,5.85449,5.85667,68000000.0
2006-10-30 15:20:00,5.85706,5.85756,5.85523,5.85756,59000000.0
2006-10-30 15:25:00,5.85543,5.85691,5.85381,5.85423,71000000.0
2006-10-30 15:30:00,5.85509,5.86241,5.85509,5.86112,68000000.0
2006-10-30 15:35:00,5.8612,5.86243,5.85952,5.86047,52000000.0
2006-10-30 15:40:00,5.85973,5.8635,5.85826,5.85925,62000000.0
2006-10-30 15:45:00,5.859,5.86027,5.85716,5.8576,81000000.0
2006-10-30 15:50:00,5.85683,5.85816,5.85558,5.85578,75000000.0
2006-10-30 15:55:00,5.85644,5.8573,5.85412,5.85473,74000000.0
2006-10-30 16:00:00,5.85529,5.8568,5.85346,5.85516,61000000.0
2006-10-30 16:05:00,5.85498,5.85681,5.85281,5.85394,70000000.0
2006-10-30 16:10:00,5.85465,5.8561,5.85328,5.85486,64000000.0
2006-10-30 16:15:00,5.85495,5.85708,5.85404,5.85434,66000000.0
2006-10-30 16:20:00,5.85396,5.85423,5.85037,5.85206,65000000.0
2006-10-30 16:25:00,5.85167,5.85311,5.85102,5.85109,51000000.0
2006-10-30 16:30:00,5.85294,5.85491,5.85149,5.85433,53000000.0
2006-10-30 16:35:00,5.85412,5.85629,5.85364,5.85629,78000000.0
2006-10-30 16:40:00,5.85647,5.85681,5.85457,5.85611,86000000.0
2006-10-30 16:45:00,5.85603,5.85623,5.85374,5.85488,59000000.0
2006-10-30 16:50:00,5.85424,5.85546,5.85285,5.8552,66000000.0
2006-10-30 16:55:00,5.85441,5.85575,5.85351,5.85557,52000000.0
2006-10-30 17:00:00,5.8552,5.85633,5.85399,5.85489,62000000.0
2006-10-30 17:05:00,5.85476,5.85546,5.85225,5.85475,73000000.0
2006-10-30 17:10:00,5.85368,5.85571,5.85325,5.85467,57000000.0
2006-10-30 17:15:00,5.85401,5.85918,5.85352,5.85868,71000000.0
2006-10-30 17:20:00,5.85874,5.85971,5.85615,5.85723,55000000.0
2006-10-30 17:25:00,5.85763,5.85816,5.85626,5.85733,62000000.0
2006-10-30 17:30:00,5.85721,5.85777,5.85542,5.85649,63000000.0
2006-10-30 17:35:00,5.85708,5.85807,5.85603,5.85807,64000000.0
2006-10-30 17:40:00,5.85821,5.85943,5.8561,5.85703,76000000.0
2006-10-30 17:45:00,5.85618,5.85794,5.85575,5.85709,60000000.0
2006-10-30 17:50:00,5.85608,5.85777,5.8552,5.85642,86000000.0
2006-10-30 17:55:00,5.85669,5.85687,5.85415,5.85589,66000000.0
2006-10-30 18:00:00,5.85478,5.85648,5.85438,5.85564,72000000.0
2006-10-30 18:05:00,5.85567,5.85662,5.85451,5.85557,73000000.0
2006-10-30 18:10:00,5.85645,5.85645,5.85414,5.85534,58000000.0
2006-10-30 18:15:00,5.8561,5.85631,5.8543,5.85571,61000000.0
2006-10-30 18:20:00,5.85629,5.85771,5.85435,5.85598,63000000.0
2006-10-30 18:25:00,5.85632,5.85799,5.85525,5.85794,67000000.0
2006-10-30 18:30:00,5.85803,5.85856,5.85598,5.85598,65000000.0
2006-10-30 18:35:00,5.85707,5.85707,5.85497,5.85581,76000000.0
2006-10-30 18:40:00,5.85613,5.85759,5.85554,5.85654,67000000.0
2006-10-30 18:45:00,5.85668,5.85779,5.855,5.85759,66000000.0
2006-10-30 18:50:00,5.85749,5.85785,5.85512,5.85512,63000000.0
2006-10-30 18:55:00,5.85531,5.85662,5.85418,5.85418,71000000.0
2006-10-30 19:00:00,5.85451,5.85563,5.85335,5.85436,70000000.0
2006-10-30 19:05:00,5.85426,5.85628,5.85359,5.85592,76000000.0
2006-10-30 19:10:00,5.85453,5.85651,5.85366,5.85465,68000000.0
2006-10-30 19:15:00,5.85379,5.85588,5.85312,5.85588,61000000.0
2006-10-30 19:20:00,5.85614,5.85635,5.85395,5.85591,72000000.0
2006-10-30 19:25:00,5.85509,5.85593,5.85189,5.853,62000000.0
2006-10-30 19:30:00,5.85258,5.85353,5.85105,5.85165,66000000.0
2006-10-30 19:35:00,5.85198,5.85622,5.85198,5.85269,63000000.0
2006-10-30 19:40:00,5.85326,5.8542,5.852,5.85282,70000000.0
2006-10-30 19:45:00,5.85333,5.85378,5.85167,5.85213,70000000.0
2006-10-30 19:50:00,5.85167,5.85415,5.85138,5.85395,71000000.0
2006-10-30 19:55:00,5.85331,5.85425,5.85265,5.85353,68000000.0
2006-10-30 20:00:00,5.85218,5.85428,5.85193,5.85193,67000000.0
2006-10-30 20:05:00,5.85219,5.85521,5.85219,5.85297,65000000.0
2006-10-30 20:10:00,5.85296,5.85368,5.85181,5.85295,66000000.0
2006-10-30 20:15:00,5.85256,5.85314,5.85079,5.85262,64000000.0
2006-10-30 20:20:00,5.85199,5.85229,5.85025,5.85171,65000000.0
2006-10-30 20:25:00,5.8509,5.85217,5.84987,5.85034,63000000.0
2006-10-30 20:30:00,5.85017,5.85163,5.84922,5.85046,59000000.0
2006-10-30 20:35:00,5.84991,5.85119,5.84895,5.85119,70000000.0
2006-10-30 20:40:00,5.8514,5.85166,5.84949,5.85003,89000000.0
2006-10-30 20:45:00,5.85041,5.85258,5.84997,5.85171,67000000.0
2006-10-30 20:50:00,5.85093,5.85282,5.85055,5.85206,62000000.0
2006-10-30 20:55:00,5.85055,5.85226,5.85045,5.85136,65000000.0
2006-10-30 21:00:00,5.85029,5.85169,5.84969,5.85059,72000000.0
2006-10-30 21:05:00,5.85069,5.85143,5.84982,5.85022,66000000.0
2006-10-30 21:10:00,5.85003,5.85106,5.84832,5.84958,62000000.0
2006-10-30 21:15:00,5.84975,5.8513,5.84844,5.85093,68000000.0
2006-10-30 21:20:00,5.85073,5.85073,5.84858,5.84858,52000000.0
2006-10-30 21:25:00,5.84903,5.85123,5.8488,5.85008,58000000.0
2006-10-30 21:30:00,5.8504,5.85143,5.84959,5.85006,59000000.0
2006-10-30 21:35:00,5.85056,5.85177,5.84985,5.85104,88000000.0
2006-10-30 21:40:00,5.85057,5.85151,5.84969,5.85052,65000000.0
2006-10-30 21:45:00,5.85114,5.85172,5.84971,5.85085,62000000.0
2006-10-30 21:50:00,5.85058,5.85185,5.8498,5.85117,62000000.0
2006-10-30 21:55:00,5.8501,5.85089,5.84852,5.84872,72000000.0
2006-10-30 22:00:00,5.8483,5.85087,5.8483,5.84928,79000000.0
2006-10-30 22:05:00,5.84852,5.8506,5.84852,5.84896,67000000.0
2006-10-30 22:10:00,5.84883,5.85087,5.84883,5.84992,64000000.0
2006-10-30 22:15:00,5.85106,5.8516,5.84849,5.84849,69000000.0
2006-10-30 22:20:00,5.84841,5.84994,5.84813,5.84884,69000000.0
2006-10-30 22:25:00,5.84889,5.85069,5.8481,5.84927,63000000.0
2006-10-30 22:30:00,5.85032,5.85151,5.84854,5.85,60000000.0
2006-10-30 22:35:00,5.84991,5.85061,5.8487,5.84998,56000000.0
2006-10-30 22:40:00,5.84967,5.85061,5.84776,5.84836,63000000.0
2006-10-30 22:45:00,5.8491,5.85023,5.84775,5.84946,68000000.0
2006-10-30 22:50:00,5.84972,5.85025,5.84831,5.84965,70000000.0
2006-10-30 22:55:00,5.84937,5.8498,5.84831,5.84952,64000000.0
2006-10-30 23:00:00,5.84948,5.84967,5.84752,5.84787,68000000.0
2006-10-30 23:05:00,5.84783,5.84883,5.84651,5.84838,60000000.0
2006-10-30 23:10:00,5.84806,5.84891,5.84696,5.84823,66000000.0
2006-10-30 23:15:00,5.8483,5.84848,5.84662,5.8472,65000000.0
2006-10-30 23:20:00,5.84726,5.84931,5.84635,5.84906,66000000.0
2006-10-30 23:25:00,5.84886,5.8503,5.84802,5.84866,64000000.0
2006-10-30 23:30:00,5.84951,5.85095,5.84861,5.85048,72000000.0
2006-10-30 23:35:00,5.85053,5.85154,5.8491,5.85045,62000000.0
2006-10-30 23:40:00,5.85086,5.8518,5.84968,5.85064,80000000.0
2006-10-30 23:45:00,5.85038,5.8514,5.84995,5.85112,76000000.0
2006-10-30 23:50:00,5.85186,5.85244,5.85021,5.85044,67000000.0
2006-10-30 23:55:00,5.85108,5.85225,5.84995,5.85045,76000000.0
2006-10-31 00:00:00,5.85039,5.85307,5.85024,5.85197,70000000.0
2006-10-31 00:05:00,5.85145,5.85228,5.85044,5.85102,62000000.0
2006-10-31 00:10:00,5.85143,5.85457,5.85119,5.85241,63000000.0
2006-10-31 00:15:00,5.85277,5.85402,5.85218,5.85218,65000000.0
2006-10-31 00:20:00,5.85226,5.85393,5.85204,5.85348,60000000.0
2006-10-31 00:25:00,5.8537,5.85589,5.85348,5.85575,66000000.0
2006-10-31 00:30:00,5.85536,5.8569,5.85497,5.85523,64000000.0
2006-10-31 00:35:00,5.85596,5.85622,5.85431,5.85481,80000000.0
2006-10-31 00:40:00,5.8552,5.8562,5.85437,5.85437,61000000.0
2006-10-31 00:45:00,5.85519,5.85627,5.85485,5.8552,63000000.0
2006-10-31 00:50:00,5.85503,5.85585,5.85401,5.8541,60000000.0
2006-10-31 00:55:00,5.85454,5.8562,5.85337,5.85543,66000000.0
2006-10-31 01:00:00,5.85492,5.85559,5.8531,5.8538,63000000.0
2006-10-31 01:05:00,5.85386,5.8558,5.85353,5.85488,70000000.0
2006-10-31 01:10:00,5.85453,5.85507,5.85307,5.8533,55000000.0
2006-10-31 01:15:00,5.85313,5.85501,5.85277,5.85405,63000000.0
2006-10-31 01:20:00,5.85374,5.85457,5.8527,5.853,59000000.0
2006-10-31 01:25:00,5.85312,5.85459,5.85204,5.85295,70000000.0
2006-10-31 01:30:00,5.85336,5.85466,5.85275,5.85329,68000000.0
2006-10-31 01:35:00,5.85313,5.85508,5.85258,5.85406,71000000.0
2006-10-31 01:40:00,5.85478,5.85533,5.85281,5.85433,72000000.0
2006-10-31 01:45:00,5.85429,5.85584,5.85363,5.85483,68000000.0
2006-10-31 01:50:00,5.85498,5.85648,5.85448,5.85495,67000000.0
2006-10-31 01:55:00,5.8551,5.85644,5.85445,5.85462,61000000.0
2006-10-31 02:00:00,5.85423,5.8556,5.85378,5.85495,69000000.0
2006-10-31 02:05:00,5.85518,5.8556,5.85366,5.85439,73000000.0
2006-10-31 02:10:00,5.85416,5.8567,5.85416,5.85487,74000000.0
2006-10-31 02:15:00,5.855,5.85709,5.855,5.85687,70000000.0
2006-10-31 02:20:00,5.85596,5.85644,5.85482,5.85572,74000000.0
2006-10-31 02:25:00,5.856,5.85934,5.85586,5.85859,59000000.0
2006-10-31 02:30:00,5.85868,5.85922,5.85659,5.85837,64000000.0
2006-10-31 02:35:00,5.85832,5.85984,5.85704,5.85791,71000000.0
2006-10-31 02:40:00,5.85758,5.86049,5.85746,5.86022,69000000.0
2006-10-31 02:45:00,5.86023,5.86034,5.85815,5.85869,69000000.0
2006-10-31 02:50:00,5.85876,5.85948,5.85597,5.85669,66000000.0
2006-10-31 02:55:00,5.85784,5.85825,5.85615,5.85825,65000000.0
2006-10-31 03:00:00,5.8578,5.85852,5.85622,5.85725,67000000.0
2006-10-31 03:05:00,5.85754,5.85921,5.85626,5.85848,68000000.0
2006-10-31 03:10:00,5.8595,5.85989,5.85759,5.8588,80000000.0
2006-10-31 03:15:00,5.85847,5.85979,5.85759,5.85887,50000000.0
2006-10-31 03:20:00,5.85813,5.85992,5.85735,5.8594,62000000.0
2006-10-31 03:25:00,5.85986,5.86015,5.85766,5.85766,71000000.0
2006-10-31 03:30:00,5.85778,5.85939,5.85755,5.85832,68000000.0
2006-10-31 03:35:00,5.85846,5.8595,5.85781,5.8595,60000000.0
2006-10-31 03:40:00,5.8591,5.8591,5.85714,5.85803,82000000.0
2006-10-31 03:45:00,5.8582,5.8586,5.85703,5.8573,53000000.0
2006-10-31 03:50:00,5.85704,5.85858,5.85653,5.8574,74000000.0
2006-10-31 03:55:00,5.85702,5.85818,5.8563,5.85816,63000000.0
2006-10-31 04:00:00,5.85767,5.8581,5.85623,5.85732,70000000.0
2006-10-31 04:05:00,5.8571,5.85764,5.85517,5.85517,66000000.0
2006-10-31 04:10:00,5.85606,5.85681,5.85336,5.85336,77000000.0
2006-10-31 04:15:00,5.85379,5.85566,5.85316,5.8551,57000000.0
2006-10-31 04:20:00,5.85505,5.85563,5.85369,5.85562,62000000.0
2006-10-31 04:25:00,5.85548,5.85563,5.85345,5.85479,53000000.0
2006-10-31 04:30:00,5.85421,5.85524,5.85358,5.85473,66000000.0
2006-10-31 04:35:00,5.85524,5.85613,5.85351,5.85351,64000000.0
2006-10-31 04:40:00,5.8537,5.85476,5.85227,5.85235,54000000.0
2006-10-31 04:45:00,5.85228,5.85396,5.85095,5.85288,63000000.0
2006-10-31 04:50:00,5.85315,5.85434,5.85242,5.85329,71000000.0
2006-10-31 04:55:00,5.85328,5.85386,5.85191,5.85345,65000000.0
2006-10-31 05:00:00,5.85302,5.85397,5.85214,5.85236,62000000.0
2006-10-31 05:05:00,5.85258,5.85428,5.85252,5.85325,72000000.0
2006-10-31 05:10:00,5.85362,5.8545,5.85257,5.85273,59000000.0
2006-10-31 05:15:00,5.85393,5.85514,5.85235,5.85514,67000000.0
2006-10-31 05:20:00,5.85367,5.85568,5.85329,5.85568,79000000.0
2006-10-31 05:25:00,5.8547,5.85601,5.85409,5.85548,66000000.0
2006-10-31 05:30:00,5.8555,5.85569,5.85369,5.85478,76000000.0
2006-10-31 05:35:00,5.85475,5.85578,5.85348,5.85412,78000000.0
2006-10-31 05:40:00,5.85352,5.8536,5.85327,5.85334,61000000.0
2006-10-31 05:45:00,5.85368,5.85557,5.85357,5.85498,77000000.0
2006-10-31 05:50:00,5.85539,5.85634,5.85449,5.85499,62000000.0
2006-10-31 05:55:00,5.85514,5.85623,5.85497,5.85586,70000000.0
2006-10-31 06:00:00,5.8559,5.85635,5.85476,5.85525,77000000.0
2006-10-31 06:05:00,5.85562,5.85623,5.85476,5.85505,81000000.0
2006-10-31 06:10:00,5.85511,5.85636,5.8548,5.85505,73000000.0
2006-10-31 06:15:00,5.8548,5.85637,5.85437,5.85525,69000000.0
2006-10-31 06:20:00,5.85477,5.85564,5.85464,5.85513,68000000.0
2006-10-31 06:25:00,5.85552,5.85647,5.85415,5.85512,71000000.0
2006-10-31 06:30:00,5.85541,5.85641,5.85348,5.85605,58000000.0
2006-10-31 06:35:00,5.85541,5.85613,5.85439,5.85446,72000000.0
2006-10-31 06:40:00,5.85408,5.85542,5.85407,5.85542,71000000.0
2006-10-31 06:45:00,5.85538,5.85595,5.85341,5.85414,69000000.0
2006-10-31 06:50:00,5.85421,5.85676,5.85409,5.85495,56000000.0
2006-10-31 06:55:00,5.85524,5.85787,5.85463,5.85657,64000000.0
2006-10-31 07:00:00,5.85732,5.85863,5.85486,5.85765,58000000.0
2006-10-31 07:05:00,5.85755,5.85893,5.85661,5.85842,59000000.0
2006-10-31 07:10:00,5.85745,5.85878,5.85626,5.85744,82000000.0
2006-10-31 07:15:00,5.85794,5.85991,5.85772,5.85805,80000000.0
2006-10-31 07:20:00,5.85834,5.85957,5.85624,5.85635,76000000.0
2006-10-31 07:25:00,5.85732,5.85736,5.85508,5.85593,78000000.0
2006-10-31 07:30:00,5.85558,5.85656,5.85436,5.85477,61000000.0
2006-10-31 07:35:00,5.85513,5.85575,5.85416,5.8545,63000000.0
2006-10-31 07:40:00,5.85501,5.85595,5.85335,5.8543,55000000.0
2006-10-31 07:45:00,5.8549,5.85615,5.85359,5.85483,59000000.0
2006-10-31 07:50:00,5.85499,5.85575,5.85278,5.85322,67000000.0
2006-10-31 07:55:00,5.85311,5.85566,5.85269,5.85406,62000000.0
2006-10-31 08:00:00,5.8536,5.85479,5.85289,5.85477,65000000.0
2006-10-31 08:05:00,5.85431,5.85577,5.85322,5.85501,73000000.0
2006-10-31 08:10:00,5.85479,5.85596,5.85359,5.85441,58000000.0
2006-10-31 08:15:00,5.85439,5.85532,5.85357,5.85384,59000000.0
2006-10-31 08:20:00,5.85454,5.85524,5.85314,5.85469,64000000.0
2006-10-31 08:25:00,5.85501,5.85603,5.85407,5.85522,56000000.0
2006-10-31 08:30:00,5.85568,5.8561,5.8538,5.85469,62000000.0
2006-10-31 08:35:00,5.85485,5.8554,5.85382,5.8549,56000000.0
2006-10-31 08:40:00,5.85484,5.85484,5.85322,5.85336,58000000.0
2006-10-31 08:45:00,5.85362,5.85553,5.85304,5.85394,76000000.0
2006-10-31 08:50:00,5.85465,5.85532,5.85363,5.85374,81000000.0
2006-10-31 08:55:00,5.8537,5.85559,5.85341,5.85426,70000000.0
2006-10-31 09:00:00,5.85383,5.8564,5.85383,5.8564,62000000.0
2006-10-31 09:05:00,5.85706,5.85709,5.85414,5.85545,66000000.0
2006-10-31 09:10:00,5.85503,5.85671,5.8545,5.85598,67000000.0
2006-10-31 09:15:00,5.85607,5.85829,5.85512,5.8573,72000000.0
2006-10-31 09:20:00,5.85815,5.86154,5.85736,5.86088,74000000.0
2006-10-31 09:25:00,5.86206,5.86688,5.86189,5.86688,68000000.0
2006-10-31 09:30:00,5.8662,5.86863,5.86456,5.86763,69000000.0
2006-10-31 09:35:00,5.86817,5.86857,5.86634,5.86825,85000000.0
2006-10-31 09:40:00,5.86775,5.87284,5.86598,5.86964,74000000.0
2006-10-31 09:45:00,5.86939,5.87085,5.86832,5.86978,76000000.0
2006-10-31 09:50:00,5.86982,5.87133,5.86895,5.87042,74000000.0
2006-10-31 09:55:00,5.87042,5.87099,5.86772,5.86921,68000000.0
2006-10-31 10:00:00,5.86945,5.86945,5.86663,5.86711,75000000.0
2006-10-31 10:05:00,5.86602,5.86794,5.86517,5.86678,50000000.0
2006-10-31 10:10:00,5.86657,5.86869,5.86551,5.86833,70000000.0
2006-10-31 10:15:00,5.86845,5.86963,5.86697,5.86732,74000000.0
2006-10-31 10:20:00,5.86802,5.87057,5.86759,5.87036,60000000.0
2006-10-31 10:25:00,5.86889,5.87034,5.86731,5.8682,60000000.0
2006-10-31 10:30:00,5.86773,5.87004,5.86717,5.86961,57000000.0
2006-10-31 10:35:00,5.86942,5.87112,5.8676,5.8676,72000000.0
2006-10-31 10:40:00,5.86861,5.86884,5.86377,5.86489,62000000.0
2006-10-31 10:45:00,5.86384,5.86717,5.86383,5.86636,55000000.0
2006-10-31 10:50:00,5.86689,5.86844,5.86383,5.86492,72000000.0
2006-10-31 10:55:00,5.86567,5.8662,5.86381,5.86522,49000000.0
2006-10-31 11:00:00,5.86617,5.86617,5.86386,5.86506,61000000.0
2006-10-31 11:05:00,5.86495,5.86787,5.86466,5.86671,71000000.0
2006-10-31 11:10:00,5.86671,5.86855,5.86612,5.86757,67000000.0
2006-10-31 11:15:00,5.86844,5.86903,5.86736,5.86776,63000000.0
2006-10-31 11:20:00,5.86784,5.86896,5.86612,5.86655,76000000.0
2006-10-31 11:25:00,5.86686,5.86804,5.8643,5.86586,64000000.0
2006-10-31 11:30:00,5.86565,5.86774,5.8647,5.86735,74000000.0
2006-10-31 11:35:00,5.86699,5.86741,5.86524,5.86736,60000000.0
2006-10-31 11:40:00,5.8662,5.86837,5.86612,5.86816,64000000.0
2006-10-31 11:45:00,5.86803,5.86897,5.86664,5.86803,62000000.0
2006-10-31 11:50:00,5.86799,5.86911,5.86714,5.86801,68000000.0
2006-10-31 11:55:00,5.86738,5.86787,5.86579,5.8674,52000000.0
2006-10-31 12:00:00,5.86647,5.86821,5.86608,5.86681,63000000.0
2006-10-31 12:05:00,5.8678,5.8678,5.8644,5.86473,61000000.0
2006-10-31 12:10:00,5.86563,5.86651,5.86419,5.86651,63000000.0
2006-10-31 12:15:00,5.86642,5.86655,5.86343,5.86495,56000000.0
2006-10-31 12:20:00,5.86523,5.86602,5.86388,5.86505,70000000.0
2006-10-31 12:25:00,5.86496,5.86719,5.8649,5.86608,57000000.0
2006-10-31 12:30:00,5.86666,5.86765,5.86487,5.86632,61000000.0
2006-10-31 12:35:00,5.86566,5.8677,5.86566,5.86744,64000000.0
2006-10-31 12:40:00,5.86792,5.86887,5.86767,5.86799,70000000.0
2006-10-31 12:45:00,5.86796,5.86818,5.86743,5.86747,65000000.0
2006-10-31 12:50:00,5.86737,5.86765,5.86669,5.86741,66000000.0
2006-10-31 12:55:00,5.86771,5.86894,5.86754,5.86894,62000000.0
2006-10-31 13:00:00,5.86895,5.86976,5.86756,5.86976,81000000.0
2006-10-31 13:05:00,5.86965,5.86977,5.86763,5.86873,77000000.0
2006-10-31 13:10:00,5.86888,5.86941,5.86859,5.86887,79000000.0
2006-10-31 13:15:00,5.8687,5.8689,5.86802,5.86828,63000000.0
2006-10-31 13:20:00,5.86833,5.86854,5.8677,5.86815,78000000.0
2006-10-31 13:25:00,5.86804,5.86895,5.86804,5.86865,62000000.0
2006-10-31 13:30:00,5.86845,5.86864,5.86761,5.86811,55000000.0
2006-10-31 13:35:00,5.86795,5.86831,5.86723,5.86785,65000000.0
2006-10-31 13:40:00,5.86806,5.8684,5.86788,5.86818,55000000.0
2006-10-31 13:45:00,5.86798,5.86804,5.86708,5.86745,64000000.0
2006-10-31 13:50:00,5.86748,5.86807,5.86676,5.86743,58000000.0
2006-10-31 13:55:00,5.86737,5.86759,5.86684,5.86684,59000000.0
2006-10-31 14:00:00,5.86661,5.86668,5.86514,5.86569,72000000.0
2006-10-31 14:05:00,5.86585,5.86585,5.86459,5.86504,60000000.0
2006-10-31 14:10:00,5.86508,5.86517,5.8641,5.86486,56000000.0
2006-10-31 14:15:00,5.86497,5.86532,5.86395,5.86531,76000000.0
2006-10-31 14:20:00,5.86566,5.86705,5.86566,5.86597,52000000.0
2006-10-31 14:25:00,5.86586,5.86588,5.86511,5.86575,65000000.0
2006-10-31 14:30:00,5.86578,5.8662,5.8654,5.86561,60000000.0
2006-10-31 14:35:00,5.86553,5.86636,5.86499,5.86537,63000000.0
2006-10-31 14:40:00,5.86519,5.86615,5.86519,5.86574,77000000.0
2006-10-31 14:45:00,5.86572,5.86594,5.86523,5.86577,56000000.0
2006-10-31 14:50:00,5.86556,5.86579,5.86393,5.86457,60000000.0
2006-10-31 14:55:00,5.86458,5.86553,5.86357,5.86442,71000000.0
2006-10-31 15:00:00,5.8647,5.86579,5.86365,5.86478,76000000.0
2006-10-31 15:05:00,5.86486,5.86486,5.86261,5.86407,68000000.0
2006-10-31 15:10:00,5.86394,5.86463,5.86171,5.86463,61000000.0
2006-10-31 15:15:00,5.86542,5.86579,5.8632,5.86378,68000000.0
2006-10-31 15:20:00,5.86358,5.86358,5.85998,5.86103,59000000.0
2006-10-31 15:25:00,5.85995,5.86132,5.85731,5.85816,71000000.0
2006-10-31 15:30:00,5.85667,5.86176,5.85667,5.86149,68000000.0
2006-10-31 15:35:00,5.86164,5.86349,5.8604,5.86195,52000000.0
2006-10-31 15:40:00,5.86222,5.86371,5.8609,5.86242,62000000.0
2006-10-31 15:45:00,5.86133,5.86338,5.86071,5.86267,81000000.0
2006-10-31 15:50:00,5.86308,5.86405,5.86022,5.86216,75000000.0
2006-10-31 15:55:00,5.86195,5.86293,5.86055,5.86267,74000000.0
2006-10-31 16:00:00,5.8617,5.8624,5.85826,5.85912,61000000.0
2006-10-31 16:05:00,5.85855,5.86067,5.85835,5.85946,70000000.0
2006-10-31 16:10:00,5.85901,5.86131,5.85887,5.85989,64000000.0
2006-10-31 16:15:00,5.86027,5.86078,5.858,5.85968,66000000.0
2006-10-31 16:20:00,5.85968,5.86099,5.85873,5.85874,65000000.0
2006-10-31 16:25:00,5.85885,5.85987,5.85806,5.85956,51000000.0
2006-10-31 16:30:00,5.85943,5.86094,5.85861,5.85947,53000000.0
2006-10-31 16:35:00,5.86039,5.86112,5.85878,5.85941,78000000.0
2006-10-31 16:40:00,5.8596,5.86032,5.85847,5.8598,86000000.0
2006-10-31 16:45:00,5.85968,5.86027,5.85827,5.8601,59000000.0
2006-10-31 16:50:00,5.86004,5.86033,5.85843,5.85979,66000000.0
2006-10-31 16:55:00,5.85977,5.85986,5.85335,5.85428,52000000.0
2006-10-31 17:00:00,5.85464,5.85464,5.84808,5.85097,62000000.0
2006-10-31 17:05:00,5.85034,5.85093,5.83676,5.83801,73000000.0
2006-10-31 17:10:00,5.83845,5.83845,5.83415,5.83727,57000000.0
2006-10-31 17:15:00,5.83816,5.8396,5.83451,5.83651,71000000.0
2006-10-31 17:20:00,5.83639,5.83691,5.83325,5.83411,55000000.0
2006-10-31 17:25:00,5.83372,5.83393,5.82827,5.82921,62000000.0
2006-10-31 17:30:00,5.82869,5.8291,5.82603,5.82733,63000000.0
2006-10-31 17:35:00,5.82705,5.82732,5.82442,5.82697,64000000.0
2006-10-31 17:40:00,5.82714,5.82989,5.82574,5.82688,76000000.0
2006-10-31 17:45:00,5.82787,5.82998,5.82726,5.82911,60000000.0
2006-10-31 17:50:00,5.83008,5.83271,5.82845,5.83198,86000000.0
2006-10-31 17:55:00,5.83107,5.83372,5.83014,5.83359,66000000.0
2006-10-31 18:00:00,5.83313,5.83313,5.82921,5.83115,72000000.0
2006-10-31 18:05:00,5.83168,5.83247,5.83006,5.83078,73000000.0
2006-10-31 18:10:00,5.83147,5.83147,5.82886,5.82996,58000000.0
2006-10-31 18:15:00,5.8303,5.83106,5.82845,5.82892,61000000.0
2006-10-31 18:20:00,5.82915,5.8307,5.82806,5.82932,63000000.0
2006-10-31 18:25:00,5.82971,5.83035,5.82766,5.82916,67000000.0
2006-10-31 18:30:00,5.82978,5.83093,5.82625,5.82749,65000000.0
2006-10-31 18:35:00,5.82762,5.82897,5.8256,5.82863,76000000.0
2006-10-31 18:40:00,5.82863,5.83004,5.8261,5.82721,67000000.0
2006-10-31 18:45:00,5.82703,5.82774,5.82518,5.82627,66000000.0
2006-10-31 18:50:00,5.82634,5.83017,5.82605,5.83014,63000000.0
2006-10-31 18:55:00,5.83054,5.83067,5.82791,5.82859,71000000.0
2006-10-31 19:00:00,5.82834,5.8307,5.82801,5.82839,70000000.0
2006-10-31 19:05:00,5.82767,5.82899,5.82561,5.82684,76000000.0
2006-10-31 19:10:00,5.8279,5.82834,5.82582,5.82648,68000000.0
2006-10-31 19:15:00,5.82593,5.82961,5.82593,5.82883,61000000.0
2006-10-31 19:20:00,5.82812,5.83009,5.8275,5.83009,72000000.0
2006-10-31 19:25:00,5.82977,5.83129,5.8292,5.83053,62000000.0
2006-10-31 19:30:00,5.83009,5.83108,5.82911,5.8303,66000000.0
2006-10-31 19:35:00,5.83007,5.83094,5.82868,5.83094,63000000.0
2006-10-31 19:40:00,5.82983,5.83095,5.82841,5.82882,70000000.0
2006-10-31 19:45:00,5.8301,5.83158,5.82887,5.82887,70000000.0
2006-10-31 19:50:00,5.82857,5.83146,5.82857,5.82977,71000000.0
2006-10-31 19:55:00,5.82925,5.8313,5.8291,5.83044,68000000.0
2006-10-31 20:00:00,5.82981,5.83228,5.82967,5.83168,67000000.0
2006-10-31 20:05:00,5.83145,5.83221,5.82956,5.83129,65000000.0
2006-10-31 20:10:00,5.82997,5.83261,5.82979,5.8318,66000000.0
2006-10-31 20:15:00,5.8318,5.83436,5.83156,5.83301,64000000.0
2006-10-31 20:20:00,5.83204,5.83381,5.83184,5.83374,65000000.0
2006-10-31 20:25:00,5.83293,5.83419,5.8321,5.83404,63000000.0
2006-10-31 20:30:00,5.8334,5.83414,5.83253,5.83375,59000000.0
2006-10-31 20:35:00,5.8338,5.83414,5.83119,5.8327,70000000.0
2006-10-31 20:40:00,5.83288,5.83327,5.8313,5.83292,89000000.0
2006-10-31 20:45:00,5.83195,5.83433,5.83147,5.8328,67000000.0
2006-10-31 20:50:00,5.83251,5.83434,5.83185,5.83387,62000000.0
2006-10-31 20:55:00,5.83367,5.8352,5.83271,5.83481,65000000.0
2006-10-31 21:00:00,5.83424,5.83502,5.83266,5.83394,72000000.0
2006-10-31 21:05:00,5.83389,5.83416,5.83073,5.83185,66000000.0
2006-10-31 21:10:00,5.83153,5.83406,5.83089,5.83365,62000000.0
2006-10-31 21:15:00,5.83376,5.8347,5.83238,5.83304,68000000.0
2006-10-31 21:20:00,5.83252,5.83434,5.8314,5.8314,52000000.0
2006-10-31 21:25:00,5.83186,5.83428,5.83183,5.83296,58000000.0
2006-10-31 21:30:00,5.83413,5.83521,5.83218,5.83218,59000000.0
2006-10-31 21:35:00,5.83328,5.83427,5.83225,5.83225,88000000.0
2006-10-31 21:40:00,5.83223,5.83685,5.8317,5.8348,65000000.0
2006-10-31 21:45:00,5.83615,5.83643,5.83307,5.83422,62000000.0
2006-10-31 21:50:00,5.83348,5.83545,5.83327,5.83521,62000000.0
2006-10-31 21:55:00,5.83372,5.8356,5.83199,5.83341,72000000.0
2006-10-31 22:00:00,5.83306,5.83393,5.83096,5.83236,79000000.0
2006-10-31 22:05:00,5.83267,5.83419,5.83221,5.83329,67000000.0
2006-10-31 22:10:00,5.83309,5.8335,5.83095,5.83253,64000000.0
2006-10-31 22:15:00,5.83297,5.83398,5.83205,5.83358,69000000.0
2006-10-31 22:20:00,5.83416,5.83458,5.8325,5.83335,69000000.0
2006-10-31 22:25:00,5.83314,5.8342,5.83164,5.8342,63000000.0
2006-10-31 22:30:00,5.83365,5.83378,5.83176,5.83259,60000000.0
2006-10-31 22:35:00,5.83241,5.83382,5.83143,5.83249,56000000.0
2006-10-31 22:40:00,5.83274,5.83476,5.83206,5.83358,63000000.0
2006-10-31 22:45:00,5.83322,5.83408,5.83219,5.83331,68000000.0
2006-10-31 22:50:00,5.83305,5.83405,5.83213,5.83241,70000000.0
2006-10-31 22:55:00,5.83248,5.83406,5.83177,5.83259,64000000.0
2006-10-31 23:00:00,5.8327,5.83394,5.83203,5.83375,68000000.0
2006-10-31 23:05:00,5.83245,5.8338,5.832,5.83326,60000000.0
2006-10-31 23:10:00,5.8333,5.83449,5.83221,5.83221,66000000.0
2006-10-31 23:15:00,5.83276,5.83439,5.83209,5.8325,65000000.0
2006-10-31 23:20:00,5.83253,5.83429,5.83251,5.83366,66000000.0
2006-10-31 23:25:00,5.83251,5.83393,5.83195,5.83274,64000000.0
2006-10-31 23:30:00,5.83321,5.83458,5.8325,5.83299,72000000.0
2006-10-31 23:35:00,5.83288,5.83379,5.83203,5.83203,62000000.0
2006-10-31 23:40:00,5.83218,5.83463,5.83218,5.83277,80000000.0
2006-10-31 23:45:00,5.83343,5.83503,5.83268,5.83357,76000000.0
2006-10-31 23:50:00,5.83366,5.83454,5.83278,5.8333,67000000.0
2006-10-31 23:55:00,5.8336,5.8345,5.83295,5.83406,76000000.0
2006-11-01 00:00:00,5.83431,5.83498,5.83264,5.83459,70000000.0
2006-11-01 00:05:00,5.83497,5.83513,5.83252,5.83308,62000000.0
2006-11-01 00:10:00,5.83232,5.83471,5.83232,5.83307,63000000.0
2006-11-01 00:15:00,5.8332,5.83398,5.83162,5.83277,65000000.0
2006-11-01 00:20:00,5.83247,5.83318,5.8312,5.83265,60000000.0
2006-11-01 00:25:00,5.83111,5.83476,5.83111,5.83283,66000000.0
2006-11-01 00:30:00,5.83324,5.83444,5.83204,5.83346,64000000.0
2006-11-01 00:35:00,5.83333,5.83437,5.83176,5.83328,80000000.0
2006-11-01 00:40:00,5.83347,5.83424,5.83199,5.83271,61000000.0
2006-11-01 00:45:00,5.83281,5.83349,5.83123,5.83207,63000000.0
2006-11-01 00:50:00,5.83173,5.83336,5.83073,5.83187,60000000.0
2006-11-01 00:55:00,5.83195,5.83209,5.83082,5.83177,66000000.0
2006-11-01 01:00:00,5.83206,5.83355,5.83115,5.83255,63000000.0
2006-11-01 01:05:00,5.83306,5.83348,5.83149,5.83193,70000000.0
2006-11-01 01:10:00,5.8321,5.83324,5.83093,5.83289,55000000.0
2006-11-01 01:15:00,5.83289,5.83365,5.83055,5.83161,63000000.0
2006-11-01 01:20:00,5.83179,5.83285,5.83108,5.83244,59000000.0
2006-11-01 01:25:00,5.83216,5.8324,5.83058,5.83177,70000000.0
2006-11-01 01:30:00,5.83183,5.83288,5.83115,5.83115,68000000.0
2006-11-01 01:35:00,5.83076,5.8332,5.83076,5.83192,71000000.0
2006-11-01 01:40:00,5.83179,5.83455,5.8312,5.83292,72000000.0
2006-11-01 01:45:00,5.83271,5.83423,5.83238,5.83423,68000000.0
2006-11-01 01:50:00,5.83426,5.83515,5.83252,5.83345,67000000.0
2006-11-01 01:55:00,5.83305,5.83435,5.83201,5.83318,61000000.0
2006-11-01 02:00:00,5.83336,5.83512,5.83231,5.83339,69000000.0
2006-11-01 02:05:00,5.83384,5.83403,5.83193,5.83221,73000000.0
2006-11-01 02:10:00,5.83294,5.83437,5.83185,5.83331,74000000.0
2006-11-01 02:15:00,5.83323,5.83443,5.83214,5.83291,70000000.0
2006-11-01 02:20:00,5.83293,5.83384,5.83172,5.83321,74000000.0
2006-11-01 02:25:00,5.83213,5.83388,5.83179,5.8329,59000000.0
2006-11-01 02:30:00,5.8334,5.83481,5.83218,5.83481,64000000.0
2006-11-01 02:35:00,5.83362,5.83446,5.83233,5.83364,71000000.0
2006-11-01 02:40:00,5.83413,5.83413,5.83206,5.83297,69000000.0
2006-11-01 02:45:00,5.8326,5.83427,5.83143,5.83182,69000000.0
2006-11-01 02:50:00,5.83306,5.83358,5.83193,5.83291,66000000.0
2006-11-01 02:55:00,5.83316,5.83383,5.83162,5.83218,65000000.0
2006-11-01 03:00:00,5.83194,5.83422,5.83194,5.83314,67000000.0
2006-11-01 03:05:00,5.83385,5.834,5.83212,5.83304,68000000.0
2006-11-01 03:10:00,5.83373,5.83404,5.83221,5.8336,80000000.0
2006-11-01 03:15:00,5.83328,5.83451,5.83269,5.83301,50000000.0
2006-11-01 03:20:00,5.83318,5.8351,5.83267,5.83397,62000000.0
2006-11-01 03:25:00,5.83419,5.83486,5.83277,5.83366,71000000.0
2006-11-01 03:30:00,5.8338,5.83484,5.83232,5.83335,68000000.0
2006-11-01 03:35:00,5.83318,5.83369,5.83132,5.83211,60000000.0
2006-11-01 03:40:00,5.83202,5.83368,5.83149,5.83187,82000000.0
2006-11-01 03:45:00,5.83156,5.83314,5.83156,5.83265,53000000.0
2006-11-01 03:50:00,5.83231,5.83473,5.83211,5.83262,74000000.0
2006-11-01 03:55:00,5.83344,5.83421,5.83162,5.83236,63000000.0
2006-11-01 04:00:00,5.832,5.83324,5.83123,5.83229,70000000.0
2006-11-01 04:05:00,5.83317,5.83398,5.8318,5.83301,66000000.0
2006-11-01 04:10:00,5.83302,5.83402,5.83259,5.83305,77000000.0
2006-11-01 04:15:00,5.83284,5.83313,5.83146,5.83165,57000000.0
2006-11-01 04:20:00,5.8319,5.83326,5.83169,5.83239,62000000.0
2006-11-01 04:25:00,5.83189,5.83399,5.83162,5.83299,53000000.0
2006-11-01 04:30:00,5.83278,5.8339,5.83177,5.83367,66000000.0
2006-11-01 04:35:00,5.83355,5.83423,5.83222,5.83284,64000000.0
2006-11-01 04:40:00,5.83264,5.83403,5.83203,5.83305,54000000.0
2006-11-01 04:45:00,5.83308,5.83445,5.83268,5.83321,63000000.0
2006-11-01 04:50:00,5.83358,5.83494,5.83282,5.83306,71000000.0
2006-11-01 04:55:00,5.83309,5.83514,5.83309,5.83343,65000000.0
2006-11-01 05:00:00,5.83372,5.83515,5.83353,5.8344,62000000.0
2006-11-01 05:05:00,5.83513,5.83513,5.83296,5.83345,72000000.0
2006-11-01 05:10:00,5.83406,5.83549,5.83371,5.83422,59000000.0
2006-11-01 05:15:00,5.83515,5.83534,5.83353,5.83435,67000000.0
2006-11-01 05:20:00,5.83422,5.83571,5.83299,5.8342,79000000.0
2006-11-01 05:25:00,5.83413,5.83556,5.83336,5.83419,66000000.0
2006-11-01 05:30:00,5.83427,5.83535,5.83364,5.83458,76000000.0
2006-11-01 05:35:00,5.83442,5.83504,5.83272,5.83364,78000000.0
2006-11-01 05:40:00,5.83385,5.83469,5.83331,5.83331,61000000.0
2006-11-01 05:45:00,5.83354,5.83526,5.83297,5.83377,77000000.0
2006-11-01 05:50:00,5.8337,5.83381,5.83347,5.83355,62000000.0
2006-11-01 05:55:00,5.83365,5.83385,5.83344,5.83378,70000000.0
2006-11-01 06:00:00,5.83397,5.83513,5.8331,5.83412,77000000.0
2006-11-01 06:05:00,5.83375,5.83502,5.83291,5.83333,81000000.0
2006-11-01 06:10:00,5.83362,5.83468,5.83252,5.83341,73000000.0
2006-11-01 06:15:00,5.83311,5.83401,5.83238,5.83336,69000000.0
2006-11-01 06:20:00,5.83378,5.83436,5.83241,5.83393,68000000.0
2006-11-01 06:25:00,5.83287,5.83453,5.83232,5.83296,71000000.0
2006-11-01 06:30:00,5.83329,5.83436,5.83261,5.83329,58000000.0
2006-11-01 06:35:00,5.83327,5.83479,5.83286,5.83332,72000000.0
2006-11-01 06:40:00,5.83349,5.83548,5.83298,5.83436,71000000.0
2006-11-01 06:45:00,5.83411,5.83549,5.83348,5.83365,69000000.0
2006-11-01 06:50:00,5.8333,5.8342,5.8325,5.8335,56000000.0
2006-11-01 06:55:00,5.83294,5.83448,5.83268,5.83365,64000000.0
2006-11-01 07:00:00,5.83402,5.8345,5.83259,5.83346,58000000.0
2006-11-01 07:05:00,5.83326,5.83509,5.83323,5.83324,59000000.0
2006-11-01 07:10:00,5.83348,5.83484,5.83241,5.83376,82000000.0
2006-11-01 07:15:00,5.83377,5.83479,5.83263,5.83407,80000000.0
2006-11-01 07:20:00,5.83378,5.83467,5.83309,5.83314,76000000.0
2006-11-01 07:25:00,5.83365,5.83515,5.83323,5.83323,78000000.0
2006-11-01 07:30:00,5.83315,5.83468,5.83267,5.83268,61000000.0
2006-11-01 07:35:00,5.83294,5.83478,5.83279,5.83471,63000000.0
2006-11-01 07:40:00,5.83448,5.83475,5.83278,5.83319,55000000.0
2006-11-01 07:45:00,5.83321,5.83456,5.83277,5.83341,59000000.0
2006-11-01 07:50:00,5.83319,5.8353,5.83308,5.83356,67000000.0
2006-11-01 07:55:00,5.83373,5.83577,5.83321,5.83577,62000000.0
2006-11-01 08:00:00,5.83465,5.83575,5.83361,5.83425,65000000.0
2006-11-01 08:05:00,5.83437,5.83503,5.83325,5.8339,73000000.0
2006-11-01 08:10:00,5.83422,5.8353,5.83233,5.83411,58000000.0
2006-11-01 08:15:00,5.83462,5.83462,5.83226,5.83391,59000000.0
2006-11-01 08:20:00,5.83396,5.83525,5.83265,5.83438,64000000.0
2006-11-01 08:25:00,5.83484,5.83561,5.83336,5.83453,56000000.0
2006-11-01 08:30:00,5.8349,5.83559,5.8336,5.83484,62000000.0
2006-11-01 08:35:00,5.83513,5.83567,5.83372,5.83379,56000000.0
2006-11-01 08:40:00,5.8341,5.8357,5.83371,5.83533,58000000.0
2006-11-01 08:45:00,5.83515,5.83692,5.83444,5.83641,76000000.0
2006-11-01 08:50:00,5.83691,5.83691,5.83512,5.83635,81000000.0
2006-11-01 08:55:00,5.83623,5.83765,5.8352,5.83742,70000000.0
2006-11-01 09:00:00,5.83709,5.8374,5.83538,5.83661,62000000.0
2006-11-01 09:05:00,5.83696,5.83868,5.83628,5.83774,66000000.0
2006-11-01 09:10:00,5.83673,5.8379,5.83601,5.83753,67000000.0
2006-11-01 09:15:00,5.8377,5.8388,5.8363,5.83726,72000000.0
2006-11-01 09:20:00,5.83778,5.83793,5.83537,5.83726,74000000.0
2006-11-01 09:25:00,5.837,5.83762,5.83523,5.83641,68000000.0
2006-11-01 09:30:00,5.83578,5.83708,5.8353,5.83568,69000000.0
2006-11-01 09:35:00,5.83601,5.83862,5.83547,5.83777,85000000.0
2006-11-01 09:40:00,5.83758,5.83981,5.83668,5.8395,74000000.0
2006-11-01 09:45:00,5.83869,5.83998,5.83668,5.83945,76000000.0
2006-11-01 09:50:00,5.83909,5.84124,5.83818,5.84024,74000000.0
2006-11-01 09:55:00,5.84031,5.84269,5.83982,5.84083,68000000.0
2006-11-01 10:00:00,5.84164,5.84309,5.84004,5.84235,75000000.0
2006-11-01 10:05:00,5.84248,5.84261,5.84025,5.84073,50000000.0
2006-11-01 10:10:00,5.84063,5.84217,5.8377,5.84044,70000000.0
2006-11-01 10:15:00,5.83976,5.84143,5.83897,5.84025,74000000.0
2006-11-01 10:20:00,5.83969,5.84051,5.83815,5.84021,60000000.0
2006-11-01 10:25:00,5.84044,5.84163,5.83925,5.84143,60000000.0
2006-11-01 10:30:00,5.84072,5.84175,5.83972,5.84117,57000000.0
2006-11-01 10:35:00,5.84166,5.84265,5.84008,5.84147,72000000.0
2006-11-01 10:40:00,5.84087,5.84138,5.83886,5.8406,62000000.0
2006-11-01 10:45:00,5.83959,5.84034,5.83751,5.83797,55000000.0
2006-11-01 10:50:00,5.83824,5.8392,5.83683,5.83787,72000000.0
2006-11-01 10:55:00,5.83748,5.83831,5.83597,5.83741,49000000.0
2006-11-01 11:00:00,5.83667,5.8375,5.83477,5.83695,61000000.0
2006-11-01 11:05:00,5.83626,5.83792,5.83554,5.83792,71000000.0
2006-11-01 11:10:00,5.83677,5.83782,5.83592,5.8376,67000000.0
2006-11-01 11:15:00,5.83675,5.8392,5.83647,5.83807,63000000.0
2006-11-01 11:20:00,5.83853,5.8398,5.83731,5.83942,76000000.0
2006-11-01 11:25:00,5.83973,5.84072,5.83882,5.83961,64000000.0
2006-11-01 11:30:00,5.83966,5.84056,5.83789,5.83947,74000000.0
2006-11-01 11:35:00,5.83966,5.84105,5.83926,5.84058,60000000.0
2006-11-01 11:40:00,5.84009,5.84064,5.83862,5.83933,64000000.0
2006-11-01 11:45:00,5.83984,5.84052,5.83799,5.8393,62000000.0
2006-11-01 11:50:00,5.83948,5.84091,5.8389,5.84068,68000000.0
2006-11-01 11:55:00,5.84078,5.84188,5.83912,5.84081,52000000.0
2006-11-01 12:00:00,5.84099,5.84233,5.83931,5.84039,63000000.0
2006-11-01 12:05:00,5.84094,5.84123,5.83775,5.83944,61000000.0
2006-11-01 12:10:00,5.83796,5.83887,5.83611,5.83795,63000000.0
2006-11-01 12:15:00,5.83816,5.83842,5.83622,5.83653,56000000.0
2006-11-01 12:20:00,5.83748,5.83794,5.83565,5.83752,70000000.0
2006-11-01 12:25:00,5.83764,5.83839,5.83651,5.83827,57000000.0
2006-11-01 12:30:00,5.83776,5.83888,5.83653,5.83771,61000000.0
2006-11-01 12:35:00,5.83749,5.83834,5.83618,5.83808,64000000.0
2006-11-01 12:40:00,5.83836,5.83876,5.83663,5.83722,70000000.0
2006-11-01 12:45:00,5.83753,5.83878,5.83672,5.83859,65000000.0
2006-11-01 12:50:00,5.83895,5.83909,5.83671,5.83777,66000000.0
2006-11-01 12:55:00,5.83794,5.83833,5.83595,5.83741,62000000.0
2006-11-01 13:00:00,5.83785,5.83876,5.83642,5.83875,81000000.0
2006-11-01 13:05:00,5.83789,5.83866,5.83674,5.83809,77000000.0
2006-11-01 13:10:00,5.83811,5.83914,5.83699,5.83745,79000000.0
2006-11-01 13:15:00,5.83707,5.83869,5.83635,5.83706,63000000.0
2006-11-01 13:20:00,5.83737,5.83856,5.83647,5.83677,78000000.0
2006-11-01 13:25:00,5.83674,5.83929,5.83674,5.83908,62000000.0
2006-11-01 13:30:00,5.83873,5.83976,5.83822,5.83944,55000000.0
2006-11-01 13:35:00,5.83965,5.83998,5.83765,5.83947,65000000.0
2006-11-01 13:40:00,5.8387,5.83927,5.83658,5.83791,55000000.0
2006-11-01 13:45:00,5.8374,5.83798,5.83586,5.83692,64000000.0
2006-11-01 13:50:00,5.83726,5.83795,5.83563,5.83563,58000000.0
2006-11-01 13:55:00,5.83523,5.83634,5.832,5.832,59000000.0
2006-11-01 14:00:00,5.83327,5.8345,5.83183,5.83367,72000000.0
2006-11-01 14:05:00,5.83412,5.83441,5.83268,5.83424,60000000.0
2006-11-01 14:10:00,5.83478,5.83571,5.8331,5.83485,56000000.0
2006-11-01 14:15:00,5.83464,5.8353,5.83258,5.83457,76000000.0
2006-11-01 14:20:00,5.83565,5.83661,5.83494,5.83549,52000000.0
2006-11-01 14:25:00,5.83583,5.83689,5.83505,5.83571,65000000.0
2006-11-01 14:30:00,5.83597,5.83718,5.83484,5.83601,60000000.0
2006-11-01 14:35:00,5.83541,5.83693,5.83459,5.83519,63000000.0
2006-11-01 14:40:00,5.8355,5.83667,5.83363,5.83491,77000000.0
2006-11-01 14:45:00,5.83478,5.83733,5.83478,5.83733,56000000.0
2006-11-01 14:50:00,5.83702,5.83814,5.83605,5.8377,60000000.0
2006-11-01 14:55:00,5.83675,5.83926,5.83675,5.83789,71000000.0
2006-11-01 15:00:00,5.83888,5.83902,5.83641,5.83732,76000000.0
2006-11-01 15:05:00,5.83769,5.83799,5.83562,5.83708,68000000.0
2006-11-01 15:10:00,5.83714,5.83921,5.83565,5.83753,61000000.0
2006-11-01 15:15:00,5.8362,5.84201,5.8362,5.84038,68000000.0
2006-11-01 15:20:00,5.84041,5.84041,5.83706,5.83852,59000000.0
2006-11-01 15:25:00,5.83868,5.83972,5.83716,5.83754,71000000.0
2006-11-01 15:30:00,5.83777,5.83925,5.8361,5.83837,68000000.0
2006-11-01 15:35:00,5.83926,5.84169,5.83899,5.83964,52000000.0
2006-11-01 15:40:00,5.83974,5.8411,5.8387,5.84104,62000000.0
2006-11-01 15:45:00,5.84084,5.84084,5.83732,5.83854,81000000.0
2006-11-01 15:50:00,5.83915,5.8398,5.83728,5.83894,75000000.0
2006-11-01 15:55:00,5.83854,5.83908,5.83626,5.83751,74000000.0
2006-11-01 16:00:00,5.83649,5.83649,5.83267,5.83448,61000000.0
2006-11-01 16:05:00,5.83385,5.83603,5.83299,5.83603,70000000.0
2006-11-01 16:10:00,5.83639,5.83649,5.8341,5.8359,64000000.0
2006-11-01 16:15:00,5.83618,5.83658,5.83402,5.83419,66000000.0
2006-11-01 16:20:00,5.83393,5.83632,5.8334,5.83461,65000000.0
2006-11-01 16:25:00,5.83401,5.83521,5.83268,5.834,51000000.0
2006-11-01 16:30:00,5.83401,5.83582,5.83311,5.83452,53000000.0
2006-11-01 16:35:00,5.83485,5.83552,5.83292,5.83552,78000000.0
2006-11-01 16:40:00,5.83534,5.83586,5.83351,5.83431,86000000.0
2006-11-01 16:45:00,5.83325,5.83621,5.83263,5.83582,59000000.0
2006-11-01 16:50:00,5.83657,5.83657,5.83381,5.83509,66000000.0
2006-11-01 16:55:00,5.83463,5.83562,5.83184,5.83224,52000000.0
2006-11-01 17:00:00,5.83031,5.83133,5.81841,5.82126,62000000.0
2006-11-01 17:05:00,5.82094,5.82433,5.81937,5.82411,73000000.0
2006-11-01 17:10:00,5.82451,5.82838,5.82366,5.82837,57000000.0
2006-11-01 17:15:00,5.82914,5.83111,5.8269,5.82712,71000000.0
2006-11-01 17:20:00,5.82664,5.82877,5.82505,5.82693,55000000.0
2006-11-01 17:25:00,5.82758,5.82842,5.82449,5.8261,62000000.0
2006-11-01 17:30:00,5.82568,5.82576,5.8235,5.82512,63000000.0
2006-11-01 17:35:00,5.82592,5.82978,5.8236,5.82928,64000000.0
2006-11-01 17:40:00,5.82861,5.8316,5.82796,5.83087,76000000.0
2006-11-01 17:45:00,5.82921,5.83041,5.82823,5.83036,60000000.0
2006-11-01 17:50:00,5.8295,5.83596,5.8295,5.83503,86000000.0
2006-11-01 17:55:00,5.83359,5.83415,5.82956,5.83042,66000000.0
2006-11-01 18:00:00,5.83046,5.83109,5.82843,5.83039,72000000.0
2006-11-01 18:05:00,5.83049,5.83234,5.8294,5.83234,73000000.0
2006-11-01 18:10:00,5.83157,5.83355,5.83042,5.83355,58000000.0
2006-11-01 18:15:00,5.83265,5.83377,5.83111,5.83286,61000000.0
2006-11-01 18:20:00,5.83324,5.83373,5.83095,5.83184,63000000.0
2006-11-01 18:25:00,5.83237,5.83331,5.83109,5.83126,67000000.0
2006-11-01 18:30:00,5.83095,5.83263,5.83049,5.83108,65000000.0
2006-11-01 18:35:00,5.83082,5.83163,5.82951,5.83009,76000000.0
2006-11-01 18:40:00,5.8303,5.83132,5.82924,5.82979,67000000.0
2006-11-01 18:45:00,5.83128,5.83145,5.82874,5.82901,66000000.0
2006-11-01 18:50:00,5.83016,5.83049,5.82761,5.82816,63000000.0
2006-11-01 18:55:00,5.82829,5.83147,5.82829,5.83066,71000000.0
2006-11-01 19:00:00,5.83073,5.83189,5.82889,5.83063,70000000.0
2006-11-01 19:05:00,5.83079,5.83355,5.82964,5.83136,76000000.0
2006-11-01 19:10:00,5.83149,5.83448,5.83115,5.83369,68000000.0
2006-11-01 19:15:00,5.83278,5.83412,5.83195,5.83368,61000000.0
2006-11-01 19:20:00,5.83328,5.83381,5.83061,5.83145,72000000.0
2006-11-01 19:25:00,5.83269,5.83413,5.8317,5.83293,62000000.0
2006-11-01 19:30:00,5.83296,5.83361,5.8305,5.83208,66000000.0
2006-11-01 19:35:00,5.83225,5.83225,5.82985,5.83032,63000000.0
2006-11-01 19:40:00,5.83095,5.83236,5.82989,5.83163,70000000.0
2006-11-01 19:45:00,5.8315,5.83341,5.83134,5.83317,70000000.0
2006-11-01 19:50:00,5.83307,5.83435,5.83165,5.83305,71000000.0
2006-11-01 19:55:00,5.83266,5.83436,5.8326,5.83372,68000000.0
2006-11-01 20:00:00,5.8339,5.8344,5.83296,5.83296,67000000.0
2006-11-01 20:05:00,5.83346,5.83468,5.83274,5.83417,65000000.0
2006-11-01 20:10:00,5.83453,5.83495,5.83321,5.83357,66000000.0
2006-11-01 20:15:00,5.83314,5.83505,5.83314,5.83326,64000000.0
2006-11-01 20:20:00,5.83342,5.83479,5.83267,5.83451,65000000.0
2006-11-01 20:25:00,5.83459,5.83489,5.832,5.83365,63000000.0
2006-11-01 20:30:00,5.83327,5.83345,5.83162,5.83242,59000000.0
2006-11-01 20:35:00,5.83244,5.83361,5.83118,5.83235,70000000.0
2006-11-01 20:40:00,5.83239,5.83329,5.83116,5.83243,89000000.0
2006-11-01 20:45:00,5.83404,5.83407,5.83142,5.83217,67000000.0
2006-11-01 20:50:00,5.83235,5.83289,5.83055,5.83204,62000000.0
2006-11-01 20:55:00,5.83172,5.83274,5.82844,5.83046,65000000.0
2006-11-01 21:00:00,5.83111,5.83252,5.83033,5.83072,72000000.0
2006-11-01 21:05:00,5.83089,5.83369,5.83089,5.83249,66000000.0
2006-11-01 21:10:00,5.83361,5.83361,5.8317,5.83354,62000000.0
2006-11-01 21:15:00,5.83353,5.83395,5.83163,5.83193,68000000.0
2006-11-01 21:20:00,5.83303,5.83337,5.83098,5.8318,52000000.0
2006-11-01 21:25:00,5.83245,5.83289,5.831,5.83207,58000000.0
2006-11-01 21:30:00,5.83235,5.83297,5.83018,5.83144,59000000.0
2006-11-01 21:35:00,5.83132,5.83135,5.82832,5.82846,88000000.0
2006-11-01 21:40:00,5.82937,5.83016,5.82696,5.82853,65000000.0
2006-11-01 21:45:00,5.82818,5.82865,5.82608,5.82794,62000000.0
2006-11-01 21:50:00,5.827,5.82976,5.82684,5.82814,62000000.0
2006-11-01 21:55:00,5.82798,5.82975,5.82721,5.82859,72000000.0
2006-11-01 22:00:00,5.82793,5.82961,5.8267,5.82817,79000000.0
2006-11-01 22:05:00,5.82842,5.83313,5.82813,5.83304,67000000.0
2006-11-01 22:10:00,5.83373,5.83835,5.83373,5.83617,64000000.0
2006-11-01 22:15:00,5.83628,5.83628,5.83313,5.83359,69000000.0
2006-11-01 22:20:00,5.83369,5.83602,5.83369,5.83485,69000000.0
2006-11-01 22:25:00,5.83436,5.83566,5.83375,5.83459,63000000.0
2006-11-01 22:30:00,5.8344,5.83805,5.83382,5.83741,60000000.0
2006-11-01 22:35:00,5.83737,5.83884,5.83688,5.83688,56000000.0
2006-11-01 22:40:00,5.83789,5.83891,5.83653,5.83781,63000000.0
2006-11-01 22:45:00,5.83588,5.83883,5.83588,5.83765,68000000.0
2006-11-01 22:50:00,5.83809,5.83885,5.83682,5.83854,70000000.0
2006-11-01 22:55:00,5.83874,5.83923,5.83536,5.83634,64000000.0
2006-11-01 23:00:00,5.83747,5.83887,5.83669,5.83763,68000000.0
2006-11-01 23:05:00,5.83775,5.83873,5.83621,5.83873,60000000.0
2006-11-01 23:10:00,5.83729,5.83817,5.83622,5.83719,66000000.0
2006-11-01 23:15:00,5.83748,5.83843,5.83613,5.83817,65000000.0
2006-11-01 23:20:00,5.83811,5.83935,5.83661,5.83661,66000000.0
2006-11-01 23:25:00,5.83731,5.8389,5.83648,5.83648,64000000.0
2006-11-01 23:30:00,5.83782,5.83886,5.83635,5.8369,72000000.0
2006-11-01 23:35:00,5.8371,5.83845,5.8366,5.83752,62000000.0
2006-11-01 23:40:00,5.83718,5.8383,5.83639,5.8371,80000000.0
2006-11-01 23:45:00,5.83713,5.83787,5.8355,5.83651,76000000.0
2006-11-01 23:50:00,5.83628,5.83776,5.8361,5.83774,67000000.0
2006-11-01 23:55:00,5.83739,5.83834,5.83591,5.83623,76000000.0
2006-11-02 00:00:00,5.83671,5.83736,5.83568,5.83656,70000000.0
2006-11-02 00:05:00,5.83677,5.83696,5.83479,5.83585,62000000.0
2006-11-02 00:10:00,5.83588,5.83662,5.8346,5.83589,63000000.0
2006-11-02 00:15:00,5.83572,5.83726,5.83388,5.83559,65000000.0
2006-11-02 00:20:00,5.83495,5.83686,5.83459,5.83647,60000000.0
2006-11-02 00:25:00,5.83619,5.83751,5.83536,5.83662,66000000.0
2006-11-02 00:30:00,5.83625,5.83787,5.83568,5.83632,64000000.0
2006-11-02 00:35:00,5.83632,5.83776,5.83566,5.83687,80000000.0
2006-11-02 00:40:00,5.83686,5.83923,5.83597,5.83761,61000000.0
2006-11-02 00:45:00,5.83819,5.83881,5.83652,5.83849,63000000.0
2006-11-02 00:50:00,5.83759,5.83898,5.8366,5.83678,60000000.0
2006-11-02 00:55:00,5.83706,5.83846,5.83636,5.83687,66000000.0
2006-11-02 01:00:00,5.8378,5.83806,5.83575,5.83575,63000000.0
2006-11-02 01:05:00,5.8359,5.83816,5.8359,5.83814,70000000.0
2006-11-02 01:10:00,5.83794,5.83825,5.83619,5.83619,55000000.0
2006-11-02 01:15:00,5.83556,5.83776,5.83556,5.83608,63000000.0
2006-11-02 01:20:00,5.83615,5.83798,5.83614,5.83736,59000000.0
2006-11-02 01:25:00,5.83716,5.83798,5.83597,5.83688,70000000.0
2006-11-02 01:30:00,5.83775,5.83804,5.83638,5.83804,68000000.0
2006-11-02 01:35:00,5.83715,5.83809,5.83566,5.83752,71000000.0
2006-11-02 01:40:00,5.83797,5.83877,5.83653,5.83842,72000000.0
2006-11-02 01:45:00,5.83833,5.83874,5.83628,5.83757,68000000.0
2006-11-02 01:50:00,5.83699,5.83909,5.8369,5.83874,67000000.0
2006-11-02 01:55:00,5.8387,5.83907,5.83685,5.8385,61000000.0
2006-11-02 02:00:00,5.83811,5.83875,5.83642,5.83748,69000000.0
2006-11-02 02:05:00,5.83714,5.83878,5.83656,5.83742,73000000.0
2006-11-02 02:10:00,5.83683,5.838,5.83533,5.8366,74000000.0
2006-11-02 02:15:00,5.83685,5.8372,5.83446,5.83589,70000000.0
2006-11-02 02:20:00,5.83564,5.83684,5.83464,5.83673,74000000.0
2006-11-02 02:25:00,5.83635,5.83726,5.83515,5.83536,59000000.0
2006-11-02 02:30:00,5.83614,5.83778,5.83544,5.83587,64000000.0
2006-11-02 02:35:00,5.83574,5.838,5.83574,5.8375,71000000.0
2006-11-02 02:40:00,5.83757,5.83955,5.83628,5.83849,69000000.0
2006-11-02 02:45:00,5.83832,5.84139,5.83776,5.83953,69000000.0
2006-11-02 02:50:00,5.84064,5.84355,5.83976,5.8429,66000000.0
2006-11-02 02:55:00,5.84241,5.84378,5.84114,5.84115,65000000.0
2006-11-02 03:00:00,5.84167,5.84325,5.84135,5.84135,67000000.0
2006-11-02 03:05:00,5.84108,5.84331,5.84108,5.8425,68000000.0
2006-11-02 03:10:00,5.8427,5.84352,5.84107,5.84199,80000000.0
2006-11-02 03:15:00,5.84208,5.84559,5.84208,5.84429,50000000.0
2006-11-02 03:20:00,5.84432,5.84545,5.84196,5.84285,62000000.0
2006-11-02 03:25:00,5.84253,5.84373,5.84041,5.84218,71000000.0
2006-11-02 03:30:00,5.84238,5.84323,5.84104,5.84159,68000000.0
2006-11-02 03:35:00,5.84169,5.84273,5.84117,5.84171,60000000.0
2006-11-02 03:40:00,5.84176,5.84274,5.8406,5.84134,82000000.0
2006-11-02 03:45:00,5.84218,5.84251,5.83965,5.84044,53000000.0
2006-11-02 03:50:00,5.83933,5.8409,5.83765,5.83768,74000000.0
2006-11-02 03:55:00,5.83818,5.83928,5.8368,5.83784,63000000.0
2006-11-02 04:00:00,5.83748,5.83898,5.83672,5.83842,70000000.0
2006-11-02 04:05:00,5.83883,5.83985,5.83736,5.838,66000000.0
2006-11-02 04:10:00,5.83805,5.83946,5.83735,5.83779,77000000.0
2006-11-02 04:15:00,5.83755,5.83848,5.8369,5.83755,57000000.0
2006-11-02 04:20:00,5.83764,5.83917,5.83677,5.83677,62000000.0
2006-11-02 04:25:00,5.83677,5.83959,5.83677,5.83895,53000000.0
2006-11-02 04:30:00,5.83942,5.83942,5.83765,5.83794,66000000.0
2006-11-02 04:35:00,5.8387,5.8403,5.83782,5.8391,64000000.0
2006-11-02 04:40:00,5.83947,5.83974,5.83783,5.83863,54000000.0
2006-11-02 04:45:00,5.83917,5.84045,5.83842,5.83919,63000000.0
2006-11-02 04:50:00,5.83948,5.83948,5.83826,5.83826,71000000.0
2006-11-02 04:55:00,5.83784,5.84015,5.83784,5.83936,65000000.0
2006-11-02 05:00:00,5.83896,5.83996,5.83739,5.83773,62000000.0
2006-11-02 05:05:00,5.83835,5.83857,5.83679,5.83703,72000000.0
2006-11-02 05:10:00,5.83767,5.83899,5.83696,5.83717,59000000.0
2006-11-02 05:15:00,5.83704,5.83835,5.83673,5.83701,67000000.0
2006-11-02 05:20:00,5.83698,5.83714,5.83677,5.83704,79000000.0
2006-11-02 05:25:00,5.83724,5.83878,5.83712,5.83766,66000000.0
2006-11-02 05:30:00,5.83743,5.83869,5.83697,5.83739,76000000.0
2006-11-02 05:35:00,5.83723,5.83867,5.83698,5.83819,78000000.0
2006-11-02 05:40:00,5.8383,5.83868,5.83678,5.83707,61000000.0
2006-11-02 05:45:00,5.83749,5.83798,5.83626,5.83713,77000000.0
2006-11-02 05:50:00,5.83758,5.83797,5.83653,5.83727,62000000.0
2006-11-02 05:55:00,5.83744,5.83807,5.83667,5.83768,70000000.0
2006-11-02 06:00:00,5.83801,5.8381,5.83685,5.83727,77000000.0
2006-11-02 06:05:00,5.83721,5.83879,5.83699,5.83729,81000000.0
2006-11-02 06:10:00,5.8376,5.83827,5.83666,5.8376,73000000.0
2006-11-02 06:15:00,5.83752,5.83899,5.83714,5.83762,69000000.0
2006-11-02 06:20:00,5.83737,5.83954,5.83734,5.83885,68000000.0
2006-11-02 06:25:00,5.8395,5.83984,5.83794,5.83843,71000000.0
2006-11-02 06:30:00,5.8385,5.83891,5.8369,5.83749,58000000.0
2006-11-02 06:35:00,5.83751,5.83874,5.83714,5.83853,72000000.0
2006-11-02 06:40:00,5.83774,5.83844,5.83643,5.83739,71000000.0
2006-11-02 06:45:00,5.8369,5.83804,5.83665,5.8371,69000000.0
2006-11-02 06:50:00,5.83697,5.83817,5.83606,5.83694,56000000.0
2006-11-02 06:55:00,5.8364,5.83759,5.83545,5.8363,64000000.0
2006-11-02 07:00:00,5.8368,5.83811,5.8365,5.83719,58000000.0
2006-11-02 07:05:00,5.83695,5.83863,5.83689,5.83707,59000000.0
2006-11-02 07:10:00,5.83702,5.8389,5.8369,5.83836,82000000.0
2006-11-02 07:15:00,5.83842,5.83888,5.83668,5.83785,80000000.0
2006-11-02 07:20:00,5.83759,5.83917,5.83745,5.83841,76000000.0
2006-11-02 07:25:00,5.83892,5.83997,5.83818,5.83927,78000000.0
2006-11-02 07:30:00,5.83931,5.83975,5.838,5.83848,61000000.0
2006-11-02 07:35:00,5.83893,5.83975,5.83759,5.83822,63000000.0
2006-11-02 07:40:00,5.8393,5.8396,5.83693,5.8381,55000000.0
2006-11-02 07:45:00,5.83761,5.83862,5.83699,5.83727,59000000.0
2006-11-02 07:50:00,5.83708,5.83877,5.83672,5.83752,67000000.0
2006-11-02 07:55:00,5.83727,5.83802,5.83653,5.83717,62000000.0
2006-11-02 08:00:00,5.83677,5.83795,5.83535,5.83602,65000000.0
2006-11-02 08:05:00,5.83598,5.83652,5.83282,5.83453,73000000.0
2006-11-02 08:10:00,5.83484,5.83564,5.83275,5.83309,58000000.0
2006-11-02 08:15:00,5.83414,5.83553,5.83289,5.83493,59000000.0
2006-11-02 08:20:00,5.83471,5.83547,5.83352,5.83391,64000000.0
2006-11-02 08:25:00,5.83314,5.83532,5.83263,5.8353,56000000.0
2006-11-02 08:30:00,5.83563,5.83658,5.8344,5.83611,62000000.0
2006-11-02 08:35:00,5.83543,5.83554,5.83374,5.83374,56000000.0
2006-11-02 08:40:00,5.83414,5.83662,5.83414,5.83655,58000000.0
2006-11-02 08:45:00,5.8364,5.839,5.83534,5.83828,76000000.0
2006-11-02 08:50:00,5.83752,5.83904,5.83687,5.83858,81000000.0
2006-11-02 08:55:00,5.83821,5.84062,5.83731,5.83964,70000000.0
2006-11-02 09:00:00,5.83905,5.8404,5.83832,5.84012,62000000.0
2006-11-02 09:05:00,5.83984,5.84019,5.83741,5.83846,66000000.0
2006-11-02 09:10:00,5.83907,5.83993,5.83742,5.83786,67000000.0
2006-11-02 09:15:00,5.83919,5.83982,5.83757,5.8389,72000000.0
2006-11-02 09:20:00,5.83893,5.84236,5.83893,5.84158,74000000.0
2006-11-02 09:25:00,5.84178,5.84372,5.84037,5.84075,68000000.0
2006-11-02 09:30:00,5.84149,5.84321,5.8407,5.84224,69000000.0
2006-11-02 09:35:00,5.84325,5.8448,5.8417,5.8425,85000000.0
2006-11-02 09:40:00,5.8426,5.84351,5.84115,5.84263,74000000.0
2006-11-02 09:45:00,5.84239,5.84239,5.83946,5.84066,76000000.0
2006-11-02 09:50:00,5.8406,5.84216,5.83997,5.84094,74000000.0
2006-11-02 09:55:00,5.84055,5.84278,5.83991,5.84278,68000000.0
2006-11-02 10:00:00,5.8415,5.8429,5.83972,5.84001,75000000.0
2006-11-02 10:05:00,5.83979,5.84006,5.83585,5.83585,50000000.0
2006-11-02 10:10:00,5.83626,5.83845,5.83508,5.8363,70000000.0
2006-11-02 10:15:00,5.83656,5.83746,5.83477,5.83619,74000000.0
2006-11-02 10:20:00,5.83593,5.83823,5.83491,5.83645,60000000.0
2006-11-02 10:25:00,5.83665,5.83904,5.83665,5.83882,60000000.0
2006-11-02 10:30:00,5.83908,5.83908,5.8354,5.83614,57000000.0
2006-11-02 10:35:00,5.83577,5.83764,5.83485,5.83645,72000000.0
2006-11-02 10:40:00,5.83625,5.8371,5.83547,5.83609,62000000.0
2006-11-02 10:45:00,5.83677,5.83731,5.83496,5.83605,55000000.0
2006-11-02 10:50:00,5.83615,5.83839,5.83565,5.83656,72000000.0
2006-11-02 10:55:00,5.83649,5.83823,5.83606,5.83699,49000000.0
2006-11-02 11:00:00,5.83711,5.83783,5.83407,5.83544,61000000.0
2006-11-02 11:05:00,5.8354,5.83579,5.83336,5.83579,71000000.0
2006-11-02 11:10:00,5.83583,5.83583,5.83381,5.83572,67000000.0
2006-11-02 11:15:00,5.83592,5.83651,5.8346,5.83584,63000000.0
2006-11-02 11:20:00,5.83648,5.83657,5.83322,5.8347,76000000.0
2006-11-02 11:25:00,5.83406,5.8347,5.83192,5.83372,64000000.0
2006-11-02 11:30:00,5.83375,5.83421,5.83095,5.8336,74000000.0
2006-11-02 11:35:00,5.83361,5.83495,5.83224,5.83428,60000000.0
2006-11-02 11:40:00,5.83516,5.8354,5.83262,5.83388,64000000.0
2006-11-02 11:45:00,5.83333,5.83421,5.83209,5.83284,62000000.0
2006-11-02 11:50:00,5.83307,5.83397,5.83157,5.83306,68000000.0
2006-11-02 11:55:00,5.83307,5.83356,5.83112,5.83274,52000000.0
2006-11-02 12:00:00,5.83292,5.83594,5.83216,5.83533,63000000.0
2006-11-02 12:05:00,5.83553,5.83669,5.83414,5.83572,61000000.0
2006-11-02 12:10:00,5.83534,5.83686,5.83489,5.83655,63000000.0
2006-11-02 12:15:00,5.83671,5.83671,5.83229,5.83332,56000000.0
2006-11-02 12:20:00,5.83364,5.8341,5.83191,5.8332,70000000.0
2006-11-02 12:25:00,5.83237,5.83446,5.83196,5.8339,57000000.0
2006-11-02 12:30:00,5.83444,5.83444,5.83096,5.83246,61000000.0
2006-11-02 12:35:00,5.83152,5.83236,5.83038,5.83191,64000000.0
2006-11-02 12:40:00,5.83278,5.83328,5.83101,5.83289,70000000.0
2006-11-02 12:45:00,5.83159,5.83322,5.83139,5.83275,65000000.0
2006-11-02 12:50:00,5.83353,5.83422,5.83173,5.83354,66000000.0
2006-11-02 12:55:00,5.83387,5.83491,5.83217,5.83238,62000000.0
2006-11-02 13:00:00,5.83341,5.83383,5.83204,5.83262,81000000.0
2006-11-02 13:05:00,5.83261,5.83468,5.83156,5.83277,77000000.0
2006-11-02 13:10:00,5.83392,5.83472,5.83288,5.83388,79000000.0
2006-11-02 13:15:00,5.83356,5.83453,5.83276,5.83378,63000000.0
2006-11-02 13:20:00,5.83401,5.83472,5.83185,5.8337,78000000.0
2006-11-02 13:25:00,5.83313,5.83447,5.83224,5.83299,62000000.0
2006-11-02 13:30:00,5.83343,5.83444,5.83186,5.83271,55000000.0
2006-11-02 13:35:00,5.83338,5.83438,5.82972,5.83023,65000000.0
2006-11-02 13:40:00,5.83128,5.83158,5.8285,5.82887,55000000.0
2006-11-02 13:45:00,5.83028,5.83061,5.82895,5.82965,64000000.0
2006-11-02 13:50:00,5.83034,5.83104,5.82942,5.83078,58000000.0
2006-11-02 13:55:00,5.83126,5.83169,5.82988,5.83083,59000000.0
2006-11-02 14:00:00,5.83033,5.83215,5.83006,5.83156,72000000.0
2006-11-02 14:05:00,5.83181,5.83291,5.83057,5.83256,60000000.0
2006-11-02 14:10:00,5.83255,5.83266,5.83108,5.83218,56000000.0
2006-11-02 14:15:00,5.8322,5.83313,5.83135,5.83191,76000000.0
2006-11-02 14:20:00,5.83157,5.83399,5.83097,5.83339,52000000.0
2006-11-02 14:25:00,5.83335,5.83382,5.83082,5.83169,65000000.0
2006-11-02 14:30:00,5.83061,5.83193,5.82973,5.83104,60000000.0
2006-11-02 14:35:00,5.83054,5.83105,5.82941,5.8308,63000000.0
2006-11-02 14:40:00,5.82976,5.8316,5.82931,5.83078,77000000.0
2006-11-02 14:45:00,5.83017,5.83145,5.82877,5.83032,56000000.0
2006-11-02 14:50:00,5.82998,5.83138,5.82896,5.83025,60000000.0
2006-11-02 14:55:00,5.8307,5.83225,5.82985,5.83118,71000000.0
2006-11-02 15:00:00,5.83183,5.83368,5.83028,5.83257,76000000.0
2006-11-02 15:05:00,5.83268,5.83338,5.82874,5.83004,68000000.0
2006-11-02 15:10:00,5.83062,5.83317,5.82958,5.83317,61000000.0
2006-11-02 15:15:00,5.83276,5.83313,5.82955,5.82976,68000000.0
2006-11-02 15:20:00,5.8302,5.83122,5.82822,5.82938,59000000.0
2006-11-02 15:25:00,5.82944,5.83095,5.8283,5.82978,71000000.0
2006-11-02 15:30:00,5.82963,5.83396,5.82767,5.82979,68000000.0
2006-11-02 15:35:00,5.82908,5.83479,5.82852,5.83231,52000000.0
2006-11-02 15:40:00,5.83225,5.83653,5.83161,5.8331,62000000.0
2006-11-02 15:45:00,5.83278,5.83327,5.83129,5.83277,81000000.0
2006-11-02 15:50:00,5.83184,5.83366,5.83025,5.83301,75000000.0
2006-11-02 15:55:00,5.83289,5.83583,5.83128,5.83522,74000000.0
2006-11-02 16:00:00,5.83623,5.83623,5.83205,5.83553,61000000.0
2006-11-02 16:05:00,5.83505,5.83505,5.83207,5.83459,70000000.0
2006-11-02 16:10:00,5.8345,5.83705,5.83386,5.83594,64000000.0
2006-11-02 16:15:00,5.83554,5.83587,5.83364,5.83469,66000000.0
2006-11-02 16:20:00,5.83434,5.83499,5.83283,5.83447,65000000.0
2006-11-02 16:25:00,5.83446,5.83446,5.83194,5.83387,51000000.0
2006-11-02 16:30:00,5.83382,5.83398,5.82971,5.83084,53000000.0
2006-11-02 16:35:00,5.83143,5.83263,5.82847,5.83105,78000000.0
2006-11-02 16:40:00,5.83176,5.83379,5.83033,5.83196,86000000.0
2006-11-02 16:45:00,5.83287,5.83381,5.83176,5.83332,59000000.0
2006-11-02 16:50:00,5.83226,5.83383,5.83166,5.83318,66000000.0
2006-11-02 16:55:00,5.83324,5.83382,5.83034,5.8315,52000000.0
2006-11-02 17:00:00,5.83089,5.8328,5.82976,5.8328,62000000.0
2006-11-02 17:05:00,5.83261,5.83396,5.83115,5.83239,73000000.0
2006-11-02 17:10:00,5.83267,5.8342,5.8314,5.83379,57000000.0
2006-11-02 17:15:00,5.83399,5.83399,5.83168,5.83322,71000000.0
2006-11-02 17:20:00,5.83299,5.83472,5.83144,5.83472,55000000.0
2006-11-02 17:25:00,5.83489,5.83749,5.83359,5.83615,62000000.0
2006-11-02 17:30:00,5.83636,5.83682,5.83229,5.83235,63000000.0
2006-11-02 17:35:00,5.83204,5.83397,5.83201,5.83316,64000000.0
2006-11-02 17:40:00,5.83353,5.83353,5.8311,5.83139,76000000.0
2006-11-02 17:45:00,5.83272,5.83315,5.83102,5.83219,60000000.0
2006-11-02 17:50:00,5.83225,5.83406,5.83215,5.83305,86000000.0
2006-11-02 17:55:00,5.83285,5.83348,5.83099,5.83229,66000000.0
2006-11-02 18:00:00,5.83253,5.8338,5.83101,5.8319,72000000.0
2006-11-02 18:05:00,5.83195,5.83252,5.83072,5.83221,73000000.0
2006-11-02 18:10:00,5.83226,5.83299,5.83109,5.83274,58000000.0
2006-11-02 18:15:00,5.83253,5.83308,5.83124,5.83227,61000000.0
2006-11-02 18:20:00,5.83142,5.83316,5.83123,5.83269,63000000.0
2006-11-02 18:25:00,5.83219,5.83263,5.82884,5.83021,67000000.0
2006-11-02 18:30:00,5.83055,5.83055,5.82465,5.82711,65000000.0
2006-11-02 18:35:00,5.82794,5.82854,5.82505,5.82618,76000000.0
2006-11-02 18:40:00,5.82623,5.82789,5.82494,5.82705,67000000.0
2006-11-02 18:45:00,5.82663,5.82774,5.82563,5.82614,66000000.0
2006-11-02 18:50:00,5.82754,5.82806,5.82565,5.8272,63000000.0
2006-11-02 18:55:00,5.82766,5.82864,5.8262,5.82717,71000000.0
2006-11-02 19:00:00,5.82731,5.8298,5.82663,5.8298,70000000.0
2006-11-02 19:05:00,5.82994,5.83061,5.82812,5.8289,76000000.0
2006-11-02 19:10:00,5.82883,5.83079,5.82878,5.83041,68000000.0
2006-11-02 19:15:00,5.83013,5.83109,5.82876,5.83013,61000000.0
2006-11-02 19:20:00,5.82959,5.83073,5.82862,5.82906,72000000.0
2006-11-02 19:25:00,5.82898,5.83032,5.828,5.82979,62000000.0
2006-11-02 19:30:00,5.83006,5.8308,5.82749,5.82767,66000000.0
2006-11-02 19:35:00,5.82799,5.82981,5.82752,5.82885,63000000.0
2006-11-02 19:40:00,5.82943,5.83102,5.82854,5.82984,70000000.0
2006-11-02 19:45:00,5.82939,5.83176,5.82919,5.83135,70000000.0
2006-11-02 19:50:00,5.83047,5.83413,5.83047,5.83271,71000000.0
2006-11-02 19:55:00,5.83252,5.83293,5.83038,5.8317,68000000.0
2006-11-02 20:00:00,5.83128,5.8315,5.82833,5.82987,67000000.0
2006-11-02 20:05:00,5.82916,5.83074,5.82846,5.83003,65000000.0
2006-11-02 20:10:00,5.83018,5.83018,5.8275,5.82879,66000000.0
2006-11-02 20:15:00,5.82866,5.83017,5.82786,5.82826,64000000.0
2006-11-02 20:20:00,5.82849,5.82921,5.82701,5.82892,65000000.0
2006-11-02 20:25:00,5.82834,5.82914,5.82695,5.82823,63000000.0
2006-11-02 20:30:00,5.82783,5.82788,5.82512,5.82563,59000000.0
2006-11-02 20:35:00,5.82527,5.82685,5.82485,5.82498,70000000.0
2006-11-02 20:40:00,5.82632,5.82768,5.82512,5.82614,89000000.0
2006-11-02 20:45:00,5.82714,5.8276,5.82587,5.82698,67000000.0
2006-11-02 20:50:00,5.827,5.82777,5.82479,5.82498,62000000.0
2006-11-02 20:55:00,5.82482,5.82696,5.82463,5.82505,65000000.0
2006-11-02 21:00:00,5.82514,5.82747,5.82485,5.82671,72000000.0
2006-11-02 21:05:00,5.82717,5.8277,5.82558,5.82634,66000000.0
2006-11-02 21:10:00,5.82596,5.82737,5.82482,5.82698,62000000.0
2006-11-02 21:15:00,5.82568,5.82701,5.82469,5.82639,68000000.0
2006-11-02 21:20:00,5.8267,5.82778,5.8248,5.82524,52000000.0
2006-11-02 21:25:00,5.82548,5.82658,5.82428,5.82528,58000000.0
2006-11-02 21:30:00,5.82511,5.82657,5.82469,5.82657,59000000.0
2006-11-02 21:35:00,5.82646,5.82749,5.82424,5.82612,88000000.0
2006-11-02 21:40:00,5.82589,5.82855,5.82557,5.82657,65000000.0
2006-11-02 21:45:00,5.82576,5.8274,5.82482,5.82482,62000000.0
2006-11-02 21:50:00,5.82479,5.82672,5.82467,5.82664,62000000.0
2006-11-02 21:55:00,5.82648,5.8271,5.82508,5.82601,72000000.0
2006-11-02 22:00:00,5.82679,5.82837,5.82554,5.82661,79000000.0
2006-11-02 22:05:00,5.8265,5.82786,5.82554,5.82572,67000000.0
2006-11-02 22:10:00,5.82543,5.82711,5.82531,5.82602,64000000.0
2006-11-02 22:15:00,5.8255,5.82748,5.82549,5.82736,69000000.0
2006-11-02 22:20:00,5.82771,5.82771,5.82585,5.82734,69000000.0
2006-11-02 22:25:00,5.82611,5.8279,5.82582,5.8279,63000000.0
2006-11-02 22:30:00,5.8277,5.8281,5.82619,5.8281,60000000.0
2006-11-02 22:35:00,5.82789,5.82807,5.82623,5.82689,56000000.0
2006-11-02 22:40:00,5.82727,5.82892,5.82712,5.82843,63000000.0
2006-11-02 22:45:00,5.82834,5.82908,5.82707,5.82871,68000000.0
2006-11-02 22:50:00,5.82837,5.82951,5.82723,5.8284,70000000.0
2006-11-02 22:55:00,5.82771,5.82935,5.82661,5.82707,64000000.0
2006-11-02 23:00:00,5.82745,5.8286,5.82675,5.82812,68000000.0
2006-11-02 23:05:00,5.82808,5.82822,5.82617,5.82805,60000000.0
2006-11-02 23:10:00,5.82666,5.82843,5.82602,5.82788,66000000.0
2006-11-02 23:15:00,5.8281,5.82818,5.82623,5.82683,65000000.0
2006-11-02 23:20:00,5.82622,5.82843,5.82595,5.82733,66000000.0
2006-11-02 23:25:00,5.827,5.82879,5.82663,5.82663,64000000.0
2006-11-02 23:30:00,5.82731,5.82902,5.82724,5.82882,72000000.0
2006-11-02 23:35:00,5.82846,5.82862,5.82683,5.8269,62000000.0
2006-11-02 23:40:00,5.82702,5.82872,5.82675,5.82796,80000000.0
2006-11-02 23:45:00,5.82838,5.82881,5.82604,5.82743,76000000.0
2006-11-02 23:50:00,5.82818,5.8282,5.82562,5.8272,67000000.0
2006-11-02 23:55:00,5.82557,5.82846,5.82505,5.82678,76000000.0
2006-11-03 00:00:00,5.82808,5.82808,5.82581,5.82638,70000000.0
2006-11-03 00:05:00,5.82768,5.8285,5.8256,5.82733,62000000.0
2006-11-03 00:10:00,5.82723,5.82749,5.82496,5.8273,63000000.0
2006-11-03 00:15:00,5.8268,5.82741,5.82415,5.82483,65000000.0
2006-11-03 00:20:00,5.82515,5.82694,5.82471,5.82639,60000000.0
2006-11-03 00:25:00,5.82648,5.82651,5.82478,5.82517,66000000.0
2006-11-03 00:30:00,5.82532,5.82654,5.82407,5.82491,64000000.0
2006-11-03 00:35:00,5.82497,5.82633,5.82411,5.82493,80000000.0
2006-11-03 00:40:00,5.82512,5.82692,5.82484,5.82484,61000000.0
2006-11-03 00:45:00,5.82525,5.82773,5.82525,5.82773,63000000.0
2006-11-03 00:50:00,5.82875,5.82875,5.8265,5.82765,60000000.0
2006-11-03 00:55:00,5.82779,5.82814,5.82629,5.82738,66000000.0
2006-11-03 01:00:00,5.82702,5.8282,5.82634,5.827,63000000.0
2006-11-03 01:05:00,5.82724,5.82854,5.82593,5.82838,70000000.0
2006-11-03 01:10:00,5.82696,5.82845,5.82557,5.82742,55000000.0
2006-11-03 01:15:00,5.82752,5.82858,5.82624,5.82743,63000000.0
2006-11-03 01:20:00,5.82691,5.82812,5.82599,5.82724,59000000.0
2006-11-03 01:25:00,5.827,5.82841,5.82672,5.82731,70000000.0
2006-11-03 01:30:00,5.82761,5.8286,5.82591,5.8269,68000000.0
2006-11-03 01:35:00,5.82729,5.82819,5.82674,5.82718,71000000.0
2006-11-03 01:40:00,5.82693,5.82841,5.82636,5.82715,72000000.0
2006-11-03 01:45:00,5.82707,5.8286,5.82648,5.82752,68000000.0
2006-11-03 01:50:00,5.82718,5.82836,5.82605,5.8269,67000000.0
2006-11-03 01:55:00,5.82727,5.82828,5.82615,5.82715,61000000.0
2006-11-03 02:00:00,5.82677,5.82853,5.82653,5.82711,69000000.0
2006-11-03 02:05:00,5.82771,5.82848,5.82644,5.82749,73000000.0
2006-11-03 02:10:00,5.82764,5.82905,5.82648,5.82703,74000000.0
2006-11-03 02:15:00,5.8274,5.82858,5.82651,5.82687,70000000.0
2006-11-03 02:20:00,5.82722,5.82819,5.82673,5.8274,74000000.0
2006-11-03 02:25:00,5.82757,5.82886,5.82714,5.82739,59000000.0
2006-11-03 02:30:00,5.82754,5.82877,5.82722,5.82731,64000000.0
2006-11-03 02:35:00,5.82709,5.8287,5.82636,5.82741,71000000.0
2006-11-03 02:40:00,5.82861,5.82939,5.82746,5.82758,69000000.0
2006-11-03 02:45:00,5.82776,5.82928,5.8272,5.82833,69000000.0
2006-11-03 02:50:00,5.82887,5.82953,5.82718,5.82898,66000000.0
2006-11-03 02:55:00,5.82848,5.82894,5.82695,5.82827,65000000.0
2006-11-03 03:00:00,5.8286,5.82931,5.82727,5.82757,67000000.0
2006-11-03 03:05:00,5.82736,5.82912,5.82682,5.82832,68000000.0
2006-11-03 03:10:00,5.8281,5.82928,5.8263,5.82742,80000000.0
2006-11-03 03:15:00,5.82696,5.82808,5.82687,5.82746,50000000.0
2006-11-03 03:20:00,5.82722,5.82887,5.82722,5.82753,62000000.0
2006-11-03 03:25:00,5.82739,5.82871,5.82668,5.82743,71000000.0
2006-11-03 03:30:00,5.82714,5.8279,5.82607,5.82657,68000000.0
2006-11-03 03:35:00,5.82723,5.82834,5.82645,5.82724,60000000.0
2006-11-03 03:40:00,5.82722,5.82819,5.82698,5.82769,82000000.0
2006-11-03 03:45:00,5.82702,5.82866,5.82681,5.82777,53000000.0
2006-11-03 03:50:00,5.8277,5.8288,5.82647,5.8286,74000000.0
2006-11-03 03:55:00,5.8277,5.82902,5.82751,5.82808,63000000.0
2006-11-03 04:00:00,5.82795,5.82882,5.82705,5.82773,70000000.0
2006-11-03 04:05:00,5.82788,5.82873,5.827,5.82762,66000000.0
2006-11-03 04:10:00,5.82755,5.82918,5.82626,5.82699,77000000.0
2006-11-03 04:15:00,5.82748,5.82886,5.8264,5.82797,57000000.0
2006-11-03 04:20:00,5.82772,5.82894,5.82654,5.82686,62000000.0
2006-11-03 04:25:00,5.82745,5.82922,5.82639,5.82788,53000000.0
2006-11-03 04:30:00,5.82748,5.8288,5.82649,5.82819,66000000.0
2006-11-03 04:35:00,5.829,5.82936,5.82667,5.82762,64000000.0
2006-11-03 04:40:00,5.82734,5.82858,5.82627,5.82757,54000000.0
2006-11-03 04:45:00,5.8281,5.82856,5.82631,5.82734,63000000.0
2006-11-03 04:50:00,5.82716,5.8278,5.82648,5.82668,71000000.0
2006-11-03 04:55:00,5.82666,5.8285,5.82641,5.82663,65000000.0
2006-11-03 05:00:00,5.82665,5.82855,5.82635,5.82677,62000000.0
2006-11-03 05:05:00,5.82685,5.82846,5.82626,5.82747,72000000.0
2006-11-03 05:10:00,5.82827,5.82841,5.82565,5.82809,59000000.0
2006-11-03 05:15:00,5.82819,5.82819,5.82564,5.82591,67000000.0
2006-11-03 05:20:00,5.82579,5.82843,5.8256,5.82827,79000000.0
2006-11-03 05:25:00,5.82792,5.82792,5.82608,5.82617,66000000.0
2006-11-03 05:30:00,5.82644,5.8281,5.82621,5.82688,76000000.0
2006-11-03 05:35:00,5.82663,5.82805,5.82647,5.82717,78000000.0
2006-11-03 05:40:00,5.82695,5.82826,5.82568,5.8279,61000000.0
2006-11-03 05:45:00,5.82741,5.82872,5.82683,5.82853,77000000.0
2006-11-03 05:50:00,5.82864,5.82864,5.82628,5.82668,62000000.0
2006-11-03 05:55:00,5.82658,5.82826,5.82618,5.82696,70000000.0
2006-11-03 06:00:00,5.82742,5.82796,5.82615,5.82667,77000000.0
2006-11-03 06:05:00,5.82695,5.82782,5.82665,5.82695,81000000.0
2006-11-03 06:10:00,5.82682,5.82816,5.82578,5.82618,73000000.0
2006-11-03 06:15:00,5.82634,5.82767,5.82538,5.82697,69000000.0
2006-11-03 06:20:00,5.82675,5.82805,5.82599,5.82657,68000000.0
2006-11-03 06:25:00,5.82608,5.82777,5.8253,5.826,71000000.0
2006-11-03 06:30:00,5.82608,5.82797,5.82586,5.82682,58000000.0
2006-11-03 06:35:00,5.82626,5.82869,5.82626,5.827,72000000.0
2006-11-03 06:40:00,5.82663,5.82874,5.82638,5.82767,71000000.0
2006-11-03 06:45:00,5.82735,5.82848,5.82671,5.82743,69000000.0
2006-11-03 06:50:00,5.82779,5.82876,5.82679,5.82707,56000000.0
2006-11-03 06:55:00,5.82685,5.8284,5.82685,5.82744,64000000.0
2006-11-03 07:00:00,5.82729,5.82842,5.82687,5.82699,58000000.0
2006-11-03 07:05:00,5.82696,5.82817,5.82676,5.82722,59000000.0
2006-11-03 07:10:00,5.82788,5.82882,5.82647,5.8271,82000000.0
2006-11-03 07:15:00,5.82733,5.82894,5.82643,5.8277,80000000.0
2006-11-03 07:20:00,5.82779,5.82866,5.82638,5.82793,76000000.0
2006-11-03 07:25:00,5.82762,5.82889,5.82697,5.82772,78000000.0
2006-11-03 07:30:00,5.82728,5.82937,5.82718,5.82822,61000000.0
2006-11-03 07:35:00,5.82717,5.82872,5.82668,5.82769,63000000.0
2006-11-03 07:40:00,5.82802,5.82876,5.82711,5.82719,55000000.0
2006-11-03 07:45:00,5.8272,5.82815,5.82635,5.82641,59000000.0
2006-11-03 07:50:00,5.82624,5.8287,5.826,5.8269,67000000.0
2006-11-03 07:55:00,5.82702,5.82805,5.82634,5.82731,62000000.0
2006-11-03 08:00:00,5.82701,5.82811,5.82612,5.82747,65000000.0
2006-11-03 08:05:00,5.82836,5.82873,5.82687,5.82737,73000000.0
2006-11-03 08:10:00,5.82715,5.82792,5.82647,5.82792,58000000.0
2006-11-03 08:15:00,5.82722,5.82855,5.82643,5.82853,59000000.0
2006-11-03 08:20:00,5.82822,5.82878,5.82692,5.8286,64000000.0
2006-11-03 08:25:00,5.82708,5.82894,5.82706,5.82841,56000000.0
2006-11-03 08:30:00,5.82833,5.82954,5.8268,5.82822,62000000.0
2006-11-03 08:35:00,5.82931,5.82982,5.82771,5.82771,56000000.0
2006-11-03 08:40:00,5.82785,5.82891,5.82703,5.82743,58000000.0
2006-11-03 08:45:00,5.82797,5.83015,5.82645,5.82861,76000000.0
2006-11-03 08:50:00,5.82893,5.82898,5.82665,5.82747,81000000.0
2006-11-03 08:55:00,5.82728,5.82814,5.82637,5.82781,70000000.0
2006-11-03 09:00:00,5.82697,5.82771,5.82564,5.82624,62000000.0
2006-11-03 09:05:00,5.82586,5.82789,5.82572,5.82777,66000000.0
2006-11-03 09:10:00,5.82751,5.82831,5.82646,5.82784,67000000.0
2006-11-03 09:15:00,5.82746,5.82942,5.82679,5.82884,72000000.0
2006-11-03 09:20:00,5.82837,5.82972,5.82785,5.82846,74000000.0
2006-11-03 09:25:00,5.82815,5.82963,5.82722,5.82933,68000000.0
2006-11-03 09:30:00,5.82781,5.83058,5.82762,5.8305,69000000.0
2006-11-03 09:35:00,5.83081,5.83195,5.8295,5.83164,85000000.0
2006-11-03 09:40:00,5.83276,5.8335,5.83036,5.83134,74000000.0
2006-11-03 09:45:00,5.83061,5.83209,5.82978,5.8302,76000000.0
2006-11-03 09:50:00,5.83095,5.83231,5.83022,5.83203,74000000.0
2006-11-03 09:55:00,5.83264,5.83356,5.83058,5.83344,68000000.0
2006-11-03 10:00:00,5.8332,5.8337,5.8313,5.83346,75000000.0
2006-11-03 10:05:00,5.83305,5.83323,5.83087,5.83124,50000000.0
2006-11-03 10:10:00,5.83234,5.83296,5.83041,5.83194,70000000.0
2006-11-03 10:15:00,5.8314,5.8332,5.8304,5.83283,74000000.0
2006-11-03 10:20:00,5.83304,5.83304,5.82941,5.83039,60000000.0
2006-11-03 10:25:00,5.82988,5.83201,5.82963,5.83166,60000000.0
2006-11-03 10:30:00,5.83153,5.83294,5.83067,5.83277,57000000.0
2006-11-03 10:35:00,5.83235,5.83272,5.83069,5.83083,72000000.0
2006-11-03 10:40:00,5.83106,5.83361,5.83068,5.83261,62000000.0
2006-11-03 10:45:00,5.8326,5.8326,5.82877,5.83025,55000000.0
2006-11-03 10:50:00,5.83026,5.83059,5.82784,5.82792,72000000.0
2006-11-03 10:55:00,5.82791,5.831,5.82791,5.82942,49000000.0
2006-11-03 11:00:00,5.82873,5.83039,5.82815,5.83022,61000000.0
2006-11-03 11:05:00,5.82877,5.83065,5.82877,5.82922,71000000.0
2006-11-03 11:10:00,5.83062,5.83114,5.82915,5.83025,67000000.0
2006-11-03 11:15:00,5.83048,5.83143,5.82889,5.82934,63000000.0
2006-11-03 11:20:00,5.83067,5.8315,5.82882,5.82968,76000000.0
2006-11-03 11:25:00,5.82984,5.8312,5.82934,5.8294,64000000.0
2006-11-03 11:30:00,5.83058,5.83079,5.82856,5.83011,74000000.0
2006-11-03 11:35:00,5.82965,5.83015,5.82721,5.82721,60000000.0
2006-11-03 11:40:00,5.82851,5.82909,5.8271,5.8288,64000000.0
2006-11-03 11:45:00,5.82904,5.82967,5.82698,5.82783,62000000.0
2006-11-03 11:50:00,5.82739,5.82906,5.82658,5.82829,68000000.0
2006-11-03 11:55:00,5.82813,5.829,5.82725,5.82822,52000000.0
2006-11-03 12:00:00,5.82844,5.82976,5.82692,5.82951,63000000.0
2006-11-03 12:05:00,5.82919,5.83113,5.82805,5.82937,61000000.0
2006-11-03 12:10:00,5.82947,5.83072,5.82762,5.8293,63000000.0
2006-11-03 12:15:00,5.82955,5.83278,5.82846,5.83256,56000000.0
2006-11-03 12:20:00,5.83282,5.83293,5.82976,5.83145,70000000.0
2006-11-03 12:25:00,5.83128,5.83241,5.82959,5.8318,57000000.0
2006-11-03 12:30:00,5.83178,5.83252,5.8305,5.83115,61000000.0
2006-11-03 12:35:00,5.83148,5.83228,5.82988,5.83062,64000000.0
2006-11-03 12:40:00,5.83145,5.83181,5.82938,5.83108,70000000.0
2006-11-03 12:45:00,5.83151,5.83242,5.82936,5.83205,65000000.0
2006-11-03 12:50:00,5.83196,5.83196,5.829,5.8301,66000000.0
2006-11-03 12:55:00,5.83078,5.83148,5.82894,5.83088,62000000.0
2006-11-03 13:00:00,5.83096,5.83128,5.82861,5.8297,81000000.0
2006-11-03 13:05:00,5.83013,5.83166,5.82905,5.82988,77000000.0
2006-11-03 13:10:00,5.83043,5.83135,5.82897,5.83037,79000000.0
2006-11-03 13:15:00,5.82867,5.83118,5.82849,5.82993,63000000.0
2006-11-03 13:20:00,5.83023,5.83057,5.8279,5.82875,78000000.0
2006-11-03 13:25:00,5.82901,5.82992,5.82791,5.82946,62000000.0
2006-11-03 13:30:00,5.82916,5.82998,5.82806,5.82969,55000000.0
2006-11-03 13:35:00,5.82967,5.83026,5.82739,5.82883,65000000.0
2006-11-03 13:40:00,5.82899,5.83036,5.82786,5.82816,55000000.0
2006-11-03 13:45:00,5.82795,5.83019,5.82795,5.83007,64000000.0
2006-11-03 13:50:00,5.8297,5.82976,5.8273,5.82795,58000000.0
2006-11-03 13:55:00,5.82896,5.82934,5.82725,5.82934,59000000.0
2006-11-03 14:00:00,5.82913,5.82939,5.82736,5.82921,72000000.0
2006-11-03 14:05:00,5.82937,5.83004,5.8275,5.82954,60000000.0
2006-11-03 14:10:00,5.82868,5.8315,5.8282,5.8305,56000000.0
2006-11-03 14:15:00,5.82979,5.83112,5.82915,5.83082,76000000.0
2006-11-03 14:20:00,5.83059,5.83083,5.82891,5.82978,52000000.0
2006-11-03 14:25:00,5.83039,5.83071,5.82876,5.83031,65000000.0
2006-11-03 14:30:00,5.83064,5.8315,5.82937,5.83056,60000000.0
2006-11-03 14:35:00,5.83034,5.83272,5.82956,5.83198,63000000.0
2006-11-03 14:40:00,5.83256,5.83297,5.83048,5.8312,77000000.0
2006-11-03 14:45:00,5.83112,5.83298,5.83053,5.83258,56000000.0
2006-11-03 14:50:00,5.83207,5.83221,5.8299,5.83045,60000000.0
2006-11-03 14:55:00,5.83034,5.83185,5.82908,5.83051,71000000.0
2006-11-03 15:00:00,5.83059,5.83225,5.82979,5.83152,76000000.0
2006-11-03 15:05:00,5.83162,5.83446,5.83162,5.83289,68000000.0
2006-11-03 15:10:00,5.83404,5.83837,5.83284,5.83744,61000000.0
2006-11-03 15:15:00,5.83611,5.83677,5.83373,5.83528,68000000.0
2006-11-03 15:20:00,5.83639,5.83655,5.8343,5.8343,59000000.0
2006-11-03 15:25:00,5.83513,5.8352,5.83044,5.8312,71000000.0
2006-11-03 15:30:00,5.83678,5.85918,5.83139,5.8534,68000000.0
2006-11-03 15:35:00,5.85303,5.86272,5.85279,5.86177,52000000.0
2006-11-03 15:40:00,5.86351,5.8667,5.85834,5.86612,62000000.0
2006-11-03 15:45:00,5.86527,5.86788,5.8623,5.86363,81000000.0
2006-11-03 15:50:00,5.86449,5.86969,5.86371,5.86641,75000000.0
2006-11-03 15:55:00,5.86728,5.87044,5.86515,5.87028,74000000.0
2006-11-03 16:00:00,5.87033,5.87084,5.86613,5.86671,61000000.0
2006-11-03 16:05:00,5.86835,5.86852,5.86543,5.8663,70000000.0
2006-11-03 16:10:00,5.8666,5.86718,5.86361,5.86493,64000000.0
2006-11-03 16:15:00,5.86533,5.86659,5.86376,5.86478,66000000.0
2006-11-03 16:20:00,5.86421,5.86773,5.86242,5.86641,65000000.0
2006-11-03 16:25:00,5.86668,5.86711,5.86251,5.86503,51000000.0
2006-11-03 16:30:00,5.86509,5.86653,5.86335,5.86499,53000000.0
2006-11-03 16:35:00,5.86391,5.86717,5.86266,5.86266,78000000.0
2006-11-03 16:40:00,5.86371,5.86546,5.86044,5.8615,86000000.0
2006-11-03 16:45:00,5.86167,5.86303,5.86043,5.86152,59000000.0
2006-11-03 16:50:00,5.86116,5.86417,5.86056,5.86323,66000000.0
2006-11-03 16:55:00,5.86351,5.86388,5.86006,5.86006,52000000.0
2006-11-03 17:00:00,5.8629,5.87157,5.86091,5.86833,62000000.0
2006-11-03 17:05:00,5.86784,5.86807,5.86225,5.86279,73000000.0
2006-11-03 17:10:00,5.86267,5.8632,5.85839,5.85953,57000000.0
2006-11-03 17:15:00,5.8609,5.86371,5.86024,5.86371,71000000.0
2006-11-03 17:20:00,5.86401,5.8653,5.86309,5.86504,55000000.0
2006-11-03 17:25:00,5.86591,5.86591,5.86262,5.86343,62000000.0
2006-11-03 17:30:00,5.86423,5.8668,5.86323,5.86592,63000000.0
2006-11-03 17:35:00,5.86564,5.8663,5.86403,5.86424,64000000.0
2006-11-03 17:40:00,5.86509,5.86611,5.86366,5.86487,76000000.0
2006-11-03 17:45:00,5.8647,5.86628,5.86433,5.86567,60000000.0
2006-11-03 17:50:00,5.86554,5.86704,5.86482,5.86527,86000000.0
2006-11-03 17:55:00,5.86554,5.86693,5.86279,5.86289,66000000.0
2006-11-03 18:00:00,5.8626,5.86294,5.85981,5.86073,72000000.0
2006-11-03 18:05:00,5.86138,5.86268,5.85969,5.86017,73000000.0
2006-11-03 18:10:00,5.86088,5.86393,5.85993,5.86385,58000000.0
2006-11-03 18:15:00,5.86321,5.86502,5.86204,5.86457,61000000.0
2006-11-03 18:20:00,5.8642,5.8642,5.86204,5.86282,63000000.0
2006-11-03 18:25:00,5.86207,5.86508,5.86112,5.86424,67000000.0
2006-11-03 18:30:00,5.8627,5.86431,5.86069,5.86087,65000000.0
2006-11-03 18:35:00,5.86185,5.86212,5.86,5.86132,76000000.0
2006-11-03 18:40:00,5.86123,5.86384,5.86056,5.86278,67000000.0
2006-11-03 18:45:00,5.8635,5.86396,5.86103,5.86149,66000000.0
2006-11-03 18:50:00,5.86178,5.8632,5.86077,5.86222,63000000.0
2006-11-03 18:55:00,5.86169,5.86295,5.8606,5.86155,71000000.0
2006-11-03 19:00:00,5.8615,5.86261,5.86011,5.86126,70000000.0
2006-11-03 19:05:00,5.86182,5.8627,5.86043,5.86262,76000000.0
2006-11-03 19:10:00,5.86202,5.86509,5.86167,5.86399,68000000.0
2006-11-03 19:15:00,5.86439,5.86604,5.86024,5.86224,61000000.0
2006-11-03 19:20:00,5.8646,5.8646,5.86208,5.86275,72000000.0
2006-11-03 19:25:00,5.86262,5.86301,5.86089,5.86192,62000000.0
2006-11-03 19:30:00,5.86183,5.86292,5.8606,5.86285,66000000.0
2006-11-03 19:35:00,5.86272,5.86434,5.86131,5.86313,63000000.0
2006-11-03 19:40:00,5.86305,5.86318,5.85952,5.86003,70000000.0
2006-11-03 19:45:00,5.86043,5.861,5.85929,5.86037,70000000.0
2006-11-03 19:50:00,5.86052,5.86117,5.85926,5.86072,71000000.0
2006-11-03 19:55:00,5.86053,5.86116,5.85958,5.86078,68000000.0
2006-11-03 20:00:00,5.8605,5.86123,5.85899,5.85899,67000000.0
2006-11-03 20:05:00,5.85935,5.86127,5.85924,5.85953,65000000.0
2006-11-03 20:10:00,5.85998,5.86155,5.85952,5.8604,66000000.0
2006-11-03 20:15:00,5.86057,5.862,5.85966,5.8618,64000000.0
2006-11-03 20:20:00,5.86209,5.86209,5.85947,5.86136,65000000.0
2006-11-03 20:25:00,5.86114,5.86114,5.85895,5.85909,63000000.0
2006-11-03 20:30:00,5.86048,5.86108,5.8584,5.85958,59000000.0
2006-11-03 20:35:00,5.86007,5.86021,5.85736,5.85854,70000000.0
2006-11-03 20:40:00,5.85883,5.85925,5.85739,5.85748,89000000.0
2006-11-03 20:45:00,5.85741,5.85906,5.85717,5.85883,67000000.0
2006-11-03 20:50:00,5.85876,5.85947,5.85689,5.85737,62000000.0
2006-11-03 20:55:00,5.8569,5.85868,5.85653,5.8574,65000000.0
2006-11-03 21:00:00,5.85746,5.8589,5.85633,5.85704,72000000.0
2006-11-03 21:05:00,5.857,5.85822,5.8562,5.85818,66000000.0
2006-11-03 21:10:00,5.85768,5.85837,5.85674,5.85748,62000000.0
2006-11-03 21:15:00,5.85747,5.85932,5.85647,5.8567,68000000.0
2006-11-03 21:20:00,5.85672,5.85888,5.85672,5.85794,52000000.0
2006-11-03 21:25:00,5.85817,5.85835,5.85541,5.85545,58000000.0
2006-11-03 21:30:00,5.85679,5.8577,5.85498,5.85676,59000000.0
2006-11-03 21:35:00,5.85646,5.85717,5.85468,5.85645,88000000.0
2006-11-03 21:40:00,5.85627,5.85657,5.85461,5.85538,65000000.0
2006-11-03 21:45:00,5.85518,5.85649,5.8542,5.85484,62000000.0
2006-11-03 21:50:00,5.85452,5.857,5.85423,5.85627,62000000.0
2006-11-03 21:55:00,5.85667,5.85768,5.85505,5.85735,72000000.0
2006-11-03 22:00:00,5.85698,5.8576,5.85559,5.85705,79000000.0
2006-11-03 22:05:00,5.85682,5.85732,5.85494,5.85597,67000000.0
2006-11-03 22:10:00,5.85631,5.85689,5.85484,5.8564,64000000.0
2006-11-03 22:15:00,5.85651,5.85669,5.85519,5.85652,69000000.0
2006-11-03 22:20:00,5.85635,5.85697,5.85488,5.85623,69000000.0
2006-11-03 22:25:00,5.85568,5.85727,5.85527,5.85562,63000000.0
2006-11-03 22:30:00,5.85541,5.85698,5.85525,5.85658,60000000.0
2006-11-03 22:35:00,5.85641,5.85853,5.85535,5.8568,56000000.0
2006-11-03 22:40:00,5.85685,5.85826,5.85598,5.85754,63000000.0
2006-11-03 22:45:00,5.85684,5.85818,5.85587,5.85692,68000000.0
2006-11-03 22:50:00,5.85662,5.85763,5.85536,5.85597,70000000.0
2006-11-03 22:55:00,5.85694,5.85712,5.8554,5.85646,64000000.0
2006-11-03 23:00:00,5.85652,5.85689,5.85511,5.85554,68000000.0
2006-11-03 23:05:00,5.85541,5.8564,5.85503,5.85562,60000000.0
2006-11-03 23:10:00,5.8555,5.8563,5.85478,5.85522,66000000.0
2006-11-03 23:15:00,5.8558,5.85649,5.85411,5.85441,65000000.0
2006-11-03 23:20:00,5.85456,5.85633,5.85456,5.85597,66000000.0
2006-11-03 23:25:00,5.85614,5.85648,5.85443,5.85522,64000000.0
2006-11-03 23:30:00,5.85549,5.85661,5.85487,5.85551,72000000.0
2006-11-03 23:35:00,5.85504,5.85706,5.85471,5.85654,62000000.0
2006-11-03 23:40:00,5.85651,5.85698,5.8549,5.85604,80000000.0
2006-11-03 23:45:00,5.85534,5.85721,5.85481,5.85592,76000000.0
2006-11-03 23:50:00,5.85583,5.85723,5.85513,5.85624,67000000.0
2006-11-03 23:55:00,5.85557,5.85664,5.85487,5.8555,76000000.0
2006-11-06 02:00:00,5.85587,5.8568,5.85342,5.85618,69000000.0
2006-11-06 02:05:00,5.8554,5.85618,5.85323,5.85489,73000000.0
2006-11-06 02:10:00,5.85505,5.85637,5.85442,5.85579,74000000.0
2006-11-06 02:15:00,5.85582,5.85623,5.85396,5.85593,70000000.0
2006-11-06 02:20:00,5.85569,5.85594,5.8536,5.85502,74000000.0
2006-11-06 02:25:00,5.8547,5.85623,5.85393,5.85522,59000000.0
2006-11-06 02:30:00,5.85549,5.85635,5.85419,5.8543,64000000.0
2006-11-06 02:35:00,5.85421,5.85764,5.85421,5.85689,71000000.0
2006-11-06 02:40:00,5.85685,5.85762,5.8548,5.85608,69000000.0
2006-11-06 02:45:00,5.85618,5.85705,5.85538,5.85538,69000000.0
2006-11-06 02:50:00,5.85523,5.85719,5.85465,5.85679,66000000.0
2006-11-06 02:55:00,5.85696,5.85772,5.85489,5.85766,65000000.0
2006-11-06 03:00:00,5.85739,5.85789,5.85574,5.85679,67000000.0
2006-11-06 03:05:00,5.85709,5.85951,5.8568,5.85942,68000000.0
2006-11-06 03:10:00,5.86053,5.86145,5.85891,5.86016,80000000.0
2006-11-06 03:15:00,5.86015,5.8612,5.85953,5.85955,50000000.0
2006-11-06 03:20:00,5.85888,5.86059,5.85821,5.85962,62000000.0
2006-11-06 03:25:00,5.86031,5.86031,5.85769,5.85826,71000000.0
2006-11-06 03:30:00,5.85775,5.86025,5.85758,5.85778,68000000.0
2006-11-06 03:35:00,5.85881,5.85993,5.85727,5.85843,60000000.0
2006-11-06 03:40:00,5.85845,5.86005,5.85728,5.85842,82000000.0
2006-11-06 03:45:00,5.85793,5.86059,5.85793,5.86037,53000000.0
2006-11-06 03:50:00,5.86116,5.86145,5.85855,5.85956,74000000.0
2006-11-06 03:55:00,5.85942,5.86027,5.85792,5.85937,63000000.0
2006-11-06 04:00:00,5.85862,5.86044,5.85802,5.85929,70000000.0
2006-11-06 04:05:00,5.85835,5.86056,5.85835,5.85987,66000000.0
2006-11-06 04:10:00,5.85972,5.8607,5.85855,5.85855,77000000.0
2006-11-06 04:15:00,5.8586,5.86112,5.8586,5.85972,57000000.0
2006-11-06 04:20:00,5.86005,5.86132,5.8589,5.86009,62000000.0
2006-11-06 04:25:00,5.86019,5.86064,5.85878,5.8597,53000000.0
2006-11-06 04:30:00,5.8598,5.86079,5.85826,5.85992,66000000.0
2006-11-06 04:35:00,5.85977,5.8606,5.8585,5.85963,64000000.0
2006-11-06 04:40:00,5.86003,5.86075,5.85898,5.86014,54000000.0
2006-11-06 04:45:00,5.86014,5.86085,5.85838,5.85925,63000000.0
2006-11-06 04:50:00,5.8594,5.86022,5.85803,5.85958,71000000.0
2006-11-06 04:55:00,5.85991,5.86109,5.85884,5.85884,65000000.0
2006-11-06 05:00:00,5.85937,5.86062,5.85787,5.85935,62000000.0
2006-11-06 05:05:00,5.85974,5.86105,5.85893,5.86066,72000000.0
2006-11-06 05:10:00,5.85957,5.86072,5.85833,5.85913,59000000.0
2006-11-06 05:15:00,5.85889,5.86074,5.85888,5.86074,67000000.0
2006-11-06 05:20:00,5.8605,5.86137,5.85961,5.86137,79000000.0
2006-11-06 05:25:00,5.86077,5.86102,5.85842,5.85957,66000000.0
2006-11-06 05:30:00,5.8598,5.86052,5.85894,5.85996,76000000.0
2006-11-06 05:35:00,5.85973,5.86098,5.85861,5.85997,78000000.0
2006-11-06 05:40:00,5.86029,5.8612,5.85904,5.86006,61000000.0
2006-11-06 05:45:00,5.85988,5.86141,5.8597,5.85987,77000000.0
2006-11-06 05:50:00,5.86043,5.86126,5.85941,5.86018,62000000.0
2006-11-06 05:55:00,5.86007,5.86154,5.85981,5.86013,70000000.0
2006-11-06 06:00:00,5.86019,5.86031,5.85986,5.86002,77000000.0
2006-11-06 06:05:00,5.86012,5.86143,5.85901,5.85987,81000000.0
2006-11-06 06:10:00,5.85961,5.86156,5.85917,5.86023,73000000.0
2006-11-06 06:15:00,5.86012,5.86159,5.8594,5.86016,69000000.0
2006-11-06 06:20:00,5.86014,5.86114,5.85925,5.85925,68000000.0
2006-11-06 06:25:00,5.85965,5.86158,5.85965,5.86019,71000000.0
2006-11-06 06:30:00,5.8604,5.86169,5.8598,5.86066,58000000.0
2006-11-06 06:35:00,5.86031,5.86189,5.85977,5.86153,72000000.0
2006-11-06 06:40:00,5.86035,5.86204,5.85906,5.8614,71000000.0
2006-11-06 06:45:00,5.86161,5.86219,5.85953,5.86172,69000000.0
2006-11-06 06:50:00,5.86164,5.86225,5.86081,5.86109,56000000.0
2006-11-06 06:55:00,5.86229,5.86229,5.86021,5.8613,64000000.0
2006-11-06 07:00:00,5.86133,5.86178,5.85956,5.8602,58000000.0
2006-11-06 07:05:00,5.86032,5.86196,5.85978,5.86016,59000000.0
2006-11-06 07:10:00,5.86024,5.86221,5.85994,5.86018,82000000.0
2006-11-06 07:15:00,5.86002,5.86269,5.85991,5.86173,80000000.0
2006-11-06 07:20:00,5.86075,5.86194,5.8603,5.86126,76000000.0
2006-11-06 07:25:00,5.86114,5.86239,5.86015,5.8615,78000000.0
2006-11-06 07:30:00,5.86143,5.86284,5.86057,5.8618,61000000.0
2006-11-06 07:35:00,5.86217,5.86311,5.86079,5.86302,63000000.0
2006-11-06 07:40:00,5.86321,5.86329,5.86124,5.86275,55000000.0
2006-11-06 07:45:00,5.86287,5.86319,5.86126,5.86212,59000000.0
2006-11-06 07:50:00,5.86189,5.8631,5.86138,5.86226,67000000.0
2006-11-06 07:55:00,5.86198,5.863,5.86061,5.86194,62000000.0
2006-11-06 08:00:00,5.86307,5.86328,5.86101,5.86314,65000000.0
2006-11-06 08:05:00,5.86264,5.86346,5.86143,5.86196,73000000.0
2006-11-06 08:10:00,5.86297,5.86342,5.86133,5.8633,58000000.0
2006-11-06 08:15:00,5.86341,5.86343,5.86076,5.86175,59000000.0
2006-11-06 08:20:00,5.86156,5.8627,5.86095,5.86201,64000000.0
2006-11-06 08:25:00,5.86196,5.86277,5.86117,5.86168,56000000.0
2006-11-06 08:30:00,5.86197,5.86222,5.85995,5.86112,62000000.0
2006-11-06 08:35:00,5.86046,5.86148,5.85952,5.85975,56000000.0
2006-11-06 08:40:00,5.86064,5.86169,5.85971,5.86035,58000000.0
2006-11-06 08:45:00,5.86065,5.86207,5.86065,5.86203,76000000.0
2006-11-06 08:50:00,5.86176,5.86191,5.85998,5.86126,81000000.0
2006-11-06 08:55:00,5.86103,5.86172,5.8593,5.8607,70000000.0
2006-11-06 09:00:00,5.86045,5.86112,5.85889,5.85993,62000000.0
2006-11-06 09:05:00,5.86012,5.86045,5.85912,5.85985,66000000.0
2006-11-06 09:10:00,5.86027,5.86129,5.85913,5.85953,67000000.0
2006-11-06 09:15:00,5.86008,5.86099,5.85835,5.85904,72000000.0
2006-11-06 09:20:00,5.85921,5.85982,5.8562,5.85667,74000000.0
2006-11-06 09:25:00,5.85658,5.8577,5.85616,5.85732,68000000.0
2006-11-06 09:30:00,5.85601,5.86012,5.85601,5.8587,69000000.0
2006-11-06 09:35:00,5.85808,5.85957,5.85669,5.85957,85000000.0
2006-11-06 09:40:00,5.85937,5.86114,5.85798,5.86083,74000000.0
2006-11-06 09:45:00,5.86133,5.86165,5.85845,5.85861,76000000.0
2006-11-06 09:50:00,5.85969,5.86078,5.85854,5.86078,74000000.0
2006-11-06 09:55:00,5.85997,5.86047,5.85831,5.85971,68000000.0
2006-11-06 10:00:00,5.86066,5.86092,5.85861,5.86065,75000000.0
2006-11-06 10:05:00,5.85995,5.86341,5.85913,5.86341,50000000.0
2006-11-06 10:10:00,5.8628,5.86423,5.86098,5.86318,70000000.0
2006-11-06 10:15:00,5.86386,5.8654,5.86239,5.86383,74000000.0
2006-11-06 10:20:00,5.8638,5.86626,5.86343,5.86407,60000000.0
2006-11-06 10:25:00,5.86519,5.86532,5.86263,5.86328,60000000.0
2006-11-06 10:30:00,5.86368,5.8646,5.8623,5.8639,57000000.0
2006-11-06 10:35:00,5.86392,5.86455,5.86211,5.86228,72000000.0
2006-11-06 10:40:00,5.86251,5.86286,5.86085,5.86256,62000000.0
2006-11-06 10:45:00,5.86257,5.86326,5.8616,5.86308,55000000.0
2006-11-06 10:50:00,5.86289,5.86297,5.85957,5.85983,72000000.0
2006-11-06 10:55:00,5.86079,5.86357,5.86026,5.86319,49000000.0
2006-11-06 11:00:00,5.86195,5.8635,5.86111,5.86287,61000000.0
2006-11-06 11:05:00,5.86266,5.86354,5.86129,5.86186,71000000.0
2006-11-06 11:10:00,5.86173,5.86356,5.86157,5.86311,67000000.0
2006-11-06 11:15:00,5.86279,5.86323,5.86117,5.86268,63000000.0
2006-11-06 11:20:00,5.8629,5.86465,5.86238,5.86446,76000000.0
2006-11-06 11:25:00,5.8641,5.8653,5.86312,5.86471,64000000.0
2006-11-06 11:30:00,5.86443,5.86527,5.8627,5.86419,74000000.0
2006-11-06 11:35:00,5.86444,5.867,5.86302,5.867,60000000.0
2006-11-06 11:40:00,5.86712,5.86842,5.86583,5.86774,64000000.0
2006-11-06 11:45:00,5.86772,5.86891,5.86693,5.8685,62000000.0
2006-11-06 11:50:00,5.86789,5.86817,5.86559,5.86595,68000000.0
2006-11-06 11:55:00,5.86529,5.86613,5.86226,5.86323,52000000.0
2006-11-06 12:00:00,5.86371,5.86482,5.86252,5.86382,63000000.0
2006-11-06 12:05:00,5.86333,5.86406,5.86182,5.86406,61000000.0
2006-11-06 12:10:00,5.86401,5.86439,5.86257,5.86317,63000000.0
2006-11-06 12:15:00,5.86249,5.86289,5.86097,5.86227,56000000.0
2006-11-06 12:20:00,5.86173,5.86568,5.86116,5.86482,70000000.0
2006-11-06 12:25:00,5.86414,5.86581,5.86071,5.86267,57000000.0
2006-11-06 12:30:00,5.86263,5.86328,5.86138,5.86328,61000000.0
2006-11-06 12:35:00,5.86274,5.86386,5.86174,5.86233,64000000.0
2006-11-06 12:40:00,5.86272,5.86418,5.86179,5.86248,70000000.0
2006-11-06 12:45:00,5.8627,5.86339,5.86069,5.86155,65000000.0
2006-11-06 12:50:00,5.86197,5.86299,5.86077,5.86243,66000000.0
2006-11-06 12:55:00,5.86266,5.86397,5.86167,5.86226,62000000.0
2006-11-06 13:00:00,5.86355,5.86421,5.86203,5.86335,81000000.0
2006-11-06 13:05:00,5.86325,5.8651,5.86228,5.86432,77000000.0
2006-11-06 13:10:00,5.86362,5.86587,5.86298,5.86537,79000000.0
2006-11-06 13:15:00,5.86559,5.86679,5.86489,5.86604,63000000.0
2006-11-06 13:20:00,5.86631,5.86663,5.86437,5.86521,78000000.0
2006-11-06 13:25:00,5.86614,5.86667,5.86458,5.86567,62000000.0
2006-11-06 13:30:00,5.86653,5.8671,5.86508,5.86646,55000000.0
2006-11-06 13:35:00,5.86612,5.86663,5.86442,5.86573,65000000.0
2006-11-06 13:40:00,5.86573,5.86573,5.86379,5.86532,55000000.0
2006-11-06 13:45:00,5.86508,5.86656,5.86424,5.86543,64000000.0
2006-11-06 13:50:00,5.86559,5.86638,5.86442,5.86589,58000000.0
2006-11-06 13:55:00,5.86514,5.86635,5.86382,5.86382,59000000.0
2006-11-06 14:00:00,5.86382,5.86483,5.86264,5.86424,72000000.0
2006-11-06 14:05:00,5.86394,5.86402,5.86132,5.86316,60000000.0
2006-11-06 14:10:00,5.86274,5.86577,5.86248,5.86577,56000000.0
2006-11-06 14:15:00,5.86491,5.86647,5.86362,5.8645,76000000.0
2006-11-06 14:20:00,5.86471,5.86599,5.86398,5.86508,52000000.0
2006-11-06 14:25:00,5.86542,5.86588,5.86417,5.86434,65000000.0
2006-11-06 14:30:00,5.86341,5.86448,5.86274,5.86407,60000000.0
2006-11-06 14:35:00,5.86332,5.86518,5.86271,5.86365,63000000.0
2006-11-06 14:40:00,5.8629,5.86708,5.8629,5.86458,77000000.0
2006-11-06 14:45:00,5.86402,5.8651,5.86274,5.86375,56000000.0
2006-11-06 14:50:00,5.86378,5.86437,5.8623,5.86379,60000000.0
2006-11-06 14:55:00,5.86332,5.86508,5.86276,5.8642,71000000.0
2006-11-06 15:00:00,5.86518,5.86598,5.86284,5.86536,76000000.0
2006-11-06 15:05:00,5.86502,5.86613,5.86407,5.86609,68000000.0
2006-11-06 15:10:00,5.86619,5.86645,5.86339,5.86498,61000000.0
2006-11-06 15:15:00,5.86459,5.86488,5.86279,5.86327,68000000.0
2006-11-06 15:20:00,5.86493,5.86493,5.86175,5.86217,59000000.0
2006-11-06 15:25:00,5.86235,5.86263,5.86007,5.86115,71000000.0
2006-11-06 15:30:00,5.86083,5.86178,5.8598,5.86113,68000000.0
2006-11-06 15:35:00,5.86034,5.86251,5.86034,5.86166,52000000.0
2006-11-06 15:40:00,5.86207,5.86312,5.86069,5.86182,62000000.0
2006-11-06 15:45:00,5.86232,5.86717,5.86232,5.86634,81000000.0
2006-11-06 15:50:00,5.86621,5.86713,5.86505,5.8667,75000000.0
2006-11-06 15:55:00,5.866,5.86711,5.86347,5.86522,74000000.0
2006-11-06 16:00:00,5.86463,5.86561,5.86276,5.86495,61000000.0
2006-11-06 16:05:00,5.86338,5.86516,5.86308,5.86412,70000000.0
2006-11-06 16:10:00,5.86382,5.8645,5.86164,5.86344,64000000.0
2006-11-06 16:15:00,5.86284,5.86328,5.86119,5.86275,66000000.0
2006-11-06 16:20:00,5.86224,5.86265,5.86079,5.86178,65000000.0
2006-11-06 16:25:00,5.862,5.86356,5.86104,5.86193,51000000.0
2006-11-06 16:30:00,5.86183,5.86311,5.86068,5.86265,53000000.0
2006-11-06 16:35:00,5.86209,5.86251,5.85969,5.86108,78000000.0
2006-11-06 16:40:00,5.86068,5.86211,5.8595,5.8608,86000000.0
2006-11-06 16:45:00,5.86134,5.86144,5.85713,5.85833,59000000.0
2006-11-06 16:50:00,5.85778,5.85823,5.85623,5.85799,66000000.0
2006-11-06 16:55:00,5.85852,5.8607,5.85676,5.86045,52000000.0
2006-11-06 17:00:00,5.86043,5.86043,5.85839,5.86016,62000000.0
2006-11-06 17:05:00,5.8592,5.86114,5.85876,5.86042,73000000.0
2006-11-06 17:10:00,5.86079,5.86079,5.85728,5.85836,57000000.0
2006-11-06 17:15:00,5.85877,5.86055,5.85778,5.8604,71000000.0
2006-11-06 17:20:00,5.86012,5.86172,5.85967,5.8608,55000000.0
2006-11-06 17:25:00,5.86033,5.86192,5.85972,5.8612,62000000.0
2006-11-06 17:30:00,5.86121,5.8624,5.85977,5.86066,63000000.0
2006-11-06 17:35:00,5.86053,5.86225,5.8597,5.86206,64000000.0
2006-11-06 17:40:00,5.86176,5.8618,5.85828,5.85956,76000000.0
2006-11-06 17:45:00,5.85826,5.85942,5.85687,5.85832,60000000.0
2006-11-06 17:50:00,5.8581,5.85991,5.85739,5.85802,86000000.0
2006-11-06 17:55:00,5.85774,5.86145,5.85774,5.86131,66000000.0
2006-11-06 18:00:00,5.86086,5.86105,5.85773,5.85899,72000000.0
2006-11-06 18:05:00,5.85781,5.85928,5.85711,5.85744,73000000.0
2006-11-06 18:10:00,5.85823,5.8592,5.85742,5.85752,58000000.0
2006-11-06 18:15:00,5.85755,5.85935,5.8571,5.85831,61000000.0
2006-11-06 18:20:00,5.85842,5.85903,5.85712,5.85739,63000000.0
2006-11-06 18:25:00,5.8579,5.86141,5.85764,5.85979,67000000.0
2006-11-06 18:30:00,5.86081,5.8614,5.85913,5.85976,65000000.0
2006-11-06 18:35:00,5.85959,5.86106,5.85884,5.85966,76000000.0
2006-11-06 18:40:00,5.85948,5.85994,5.85746,5.85798,67000000.0
2006-11-06 18:45:00,5.85879,5.85984,5.85774,5.85915,66000000.0
2006-11-06 18:50:00,5.85934,5.86003,5.85807,5.85893,63000000.0
2006-11-06 18:55:00,5.85994,5.85994,5.85778,5.85838,71000000.0
2006-11-06 19:00:00,5.85851,5.86025,5.85814,5.85863,70000000.0
2006-11-06 19:05:00,5.85868,5.85939,5.85756,5.85796,76000000.0
2006-11-06 19:10:00,5.85816,5.85872,5.85641,5.85791,68000000.0
2006-11-06 19:15:00,5.85745,5.85805,5.85598,5.85675,61000000.0
2006-11-06 19:20:00,5.85706,5.85838,5.85594,5.85759,72000000.0
2006-11-06 19:25:00,5.8574,5.85815,5.85559,5.85656,62000000.0
2006-11-06 19:30:00,5.85637,5.85837,5.85467,5.8577,66000000.0
2006-11-06 19:35:00,5.85712,5.85771,5.85554,5.85704,63000000.0
2006-11-06 19:40:00,5.85757,5.85855,5.85637,5.85747,70000000.0
2006-11-06 19:45:00,5.85729,5.85804,5.8547,5.85544,70000000.0
2006-11-06 19:50:00,5.85496,5.85589,5.8537,5.85394,71000000.0
2006-11-06 19:55:00,5.85398,5.85568,5.85366,5.85411,68000000.0
2006-11-06 20:00:00,5.85475,5.85584,5.85376,5.85406,67000000.0
2006-11-06 20:05:00,5.85472,5.85694,5.85472,5.85558,65000000.0
2006-11-06 20:10:00,5.85589,5.85784,5.85552,5.8574,66000000.0
2006-11-06 20:15:00,5.85738,5.85792,5.85547,5.85595,64000000.0
2006-11-06 20:20:00,5.85596,5.85687,5.85461,5.8567,65000000.0
2006-11-06 20:25:00,5.8559,5.85727,5.85537,5.85651,63000000.0
2006-11-06 20:30:00,5.85499,5.85733,5.85499,5.85579,59000000.0
2006-11-06 20:35:00,5.85538,5.85726,5.85518,5.85551,70000000.0
2006-11-06 20:40:00,5.856,5.85737,5.85489,5.85642,89000000.0
2006-11-06 20:45:00,5.8563,5.85707,5.85488,5.85532,67000000.0
2006-11-06 20:50:00,5.85615,5.85651,5.85477,5.85517,62000000.0
2006-11-06 20:55:00,5.85454,5.85652,5.85442,5.85513,65000000.0
2006-11-06 21:00:00,5.8552,5.8565,5.85436,5.85453,72000000.0
2006-11-06 21:05:00,5.85459,5.85595,5.85365,5.85417,66000000.0
2006-11-06 21:10:00,5.85421,5.85758,5.85421,5.85571,62000000.0
2006-11-06 21:15:00,5.85527,5.85659,5.85439,5.85498,68000000.0
2006-11-06 21:20:00,5.85481,5.85611,5.85422,5.85572,52000000.0
2006-11-06 21:25:00,5.8554,5.85579,5.85411,5.85411,58000000.0
2006-11-06 21:30:00,5.85439,5.85619,5.85435,5.85435,59000000.0
2006-11-06 21:35:00,5.85446,5.85614,5.85396,5.85456,88000000.0
2006-11-06 21:40:00,5.85489,5.85638,5.85439,5.85516,65000000.0
2006-11-06 21:45:00,5.85494,5.85659,5.85449,5.85489,62000000.0
2006-11-06 21:50:00,5.85474,5.85632,5.85432,5.85558,62000000.0
2006-11-06 21:55:00,5.85564,5.85704,5.85485,5.85702,72000000.0
2006-11-06 22:00:00,5.85712,5.85712,5.85385,5.85503,79000000.0
2006-11-06 22:05:00,5.85435,5.85582,5.85387,5.85409,67000000.0
2006-11-06 22:10:00,5.85421,5.85596,5.85421,5.85533,64000000.0
2006-11-06 22:15:00,5.85547,5.85625,5.85421,5.8545,69000000.0
2006-11-06 22:20:00,5.85427,5.85632,5.85399,5.85521,69000000.0
2006-11-06 22:25:00,5.85549,5.85663,5.8542,5.85531,63000000.0
2006-11-06 22:30:00,5.85545,5.85643,5.85472,5.85523,60000000.0
2006-11-06 22:35:00,5.85519,5.8571,5.85439,5.85571,56000000.0
2006-11-06 22:40:00,5.85627,5.85694,5.85483,5.85592,63000000.0
2006-11-06 22:45:00,5.85587,5.85753,5.85492,5.85753,68000000.0
2006-11-06 22:50:00,5.85668,5.85725,5.85493,5.85621,70000000.0
2006-11-06 22:55:00,5.85647,5.85691,5.85477,5.85597,64000000.0
2006-11-06 23:00:00,5.85471,5.85716,5.85437,5.85576,68000000.0
2006-11-06 23:05:00,5.85539,5.85685,5.85516,5.85568,60000000.0
2006-11-06 23:10:00,5.85547,5.85636,5.8546,5.85468,66000000.0
2006-11-06 23:15:00,5.85468,5.85601,5.85405,5.85491,65000000.0
2006-11-06 23:20:00,5.85481,5.85637,5.85387,5.85561,66000000.0
2006-11-06 23:25:00,5.8548,5.85605,5.85441,5.85458,64000000.0
2006-11-06 23:30:00,5.85525,5.85692,5.85421,5.85566,72000000.0
2006-11-06 23:35:00,5.85575,5.85682,5.85439,5.8556,62000000.0
2006-11-06 23:40:00,5.85664,5.85723,5.85481,5.85492,80000000.0
2006-11-06 23:45:00,5.85435,5.85633,5.85407,5.85551,76000000.0
2006-11-06 23:50:00,5.85574,5.85574,5.85356,5.85424,67000000.0
2006-11-06 23:55:00,5.85418,5.85547,5.85287,5.85378,76000000.0
2006-11-07 00:00:00,5.85557,5.85602,5.8538,5.8541,70000000.0
2006-11-07 00:05:00,5.85357,5.85544,5.85321,5.85321,62000000.0
2006-11-07 00:10:00,5.85273,5.8542,5.85048,5.85066,63000000.0
2006-11-07 00:15:00,5.85171,5.85244,5.85037,5.85105,65000000.0
2006-11-07 00:20:00,5.85045,5.85287,5.85031,5.85096,60000000.0
2006-11-07 00:25:00,5.85061,5.85258,5.85031,5.85238,66000000.0
2006-11-07 00:30:00,5.85313,5.85313,5.8514,5.8521,64000000.0
2006-11-07 00:35:00,5.85174,5.85263,5.85072,5.85186,80000000.0
2006-11-07 00:40:00,5.85231,5.85301,5.85031,5.85135,61000000.0
2006-11-07 00:45:00,5.85182,5.85289,5.85041,5.85108,63000000.0
2006-11-07 00:50:00,5.85103,5.85153,5.84947,5.85051,60000000.0
2006-11-07 00:55:00,5.85092,5.85136,5.84911,5.84911,66000000.0
2006-11-07 01:00:00,5.84981,5.85251,5.84953,5.85074,63000000.0
2006-11-07 01:05:00,5.85111,5.85199,5.84924,5.84924,70000000.0
2006-11-07 01:10:00,5.84949,5.85265,5.84949,5.85219,55000000.0
2006-11-07 01:15:00,5.8522,5.85252,5.84992,5.85124,63000000.0
2006-11-07 01:20:00,5.8519,5.85364,5.85117,5.85264,59000000.0
2006-11-07 01:25:00,5.85283,5.85415,5.85215,5.8537,70000000.0
2006-11-07 01:30:00,5.85377,5.85507,5.85302,5.85424,68000000.0
2006-11-07 01:35:00,5.8543,5.85559,5.85366,5.85401,71000000.0
2006-11-07 01:40:00,5.85415,5.85605,5.8541,5.8543,72000000.0
2006-11-07 01:45:00,5.85457,5.85546,5.85338,5.85416,68000000.0
2006-11-07 01:50:00,5.85368,5.85527,5.85289,5.85454,67000000.0
2006-11-07 01:55:00,5.85485,5.85509,5.85307,5.85307,61000000.0
2006-11-07 02:00:00,5.8534,5.85472,5.85281,5.85447,69000000.0
2006-11-07 02:05:00,5.8546,5.85499,5.85344,5.85385,73000000.0
2006-11-07 02:10:00,5.85379,5.85488,5.85291,5.85358,74000000.0
2006-11-07 02:15:00,5.85379,5.85541,5.85337,5.85471,70000000.0
2006-11-07 02:20:00,5.85487,5.85546,5.85336,5.8544,74000000.0
2006-11-07 02:25:00,5.85392,5.85514,5.8528,5.85339,59000000.0
2006-11-07 02:30:00,5.85344,5.85408,5.85139,5.85334,64000000.0
2006-11-07 02:35:00,5.85187,5.85403,5.85171,5.8532,71000000.0
2006-11-07 02:40:00,5.85373,5.85472,5.85305,5.85472,69000000.0
2006-11-07 02:45:00,5.85469,5.85469,5.85277,5.8537,69000000.0
2006-11-07 02:50:00,5.85375,5.85482,5.85309,5.85388,66000000.0
2006-11-07 02:55:00,5.85376,5.85446,5.85263,5.85347,65000000.0
2006-11-07 03:00:00,5.85348,5.85442,5.85214,5.85301,67000000.0
2006-11-07 03:05:00,5.85278,5.85419,5.85252,5.85363,68000000.0
2006-11-07 03:10:00,5.85325,5.85427,5.85112,5.85166,80000000.0
2006-11-07 03:15:00,5.85106,5.85186,5.84973,5.85032,50000000.0
2006-11-07 03:20:00,5.85051,5.85152,5.84956,5.84985,62000000.0
2006-11-07 03:25:00,5.85023,5.85056,5.84742,5.84874,71000000.0
2006-11-07 03:30:00,5.84729,5.85009,5.84721,5.84894,68000000.0
2006-11-07 03:35:00,5.84902,5.85021,5.8482,5.8493,60000000.0
2006-11-07 03:40:00,5.84913,5.84995,5.84762,5.84772,82000000.0
2006-11-07 03:45:00,5.84897,5.84914,5.8473,5.84758,53000000.0
2006-11-07 03:50:00,5.84751,5.84937,5.84735,5.84831,74000000.0
2006-11-07 03:55:00,5.84811,5.84959,5.84703,5.84799,63000000.0
2006-11-07 04:00:00,5.84769,5.84862,5.84639,5.84665,70000000.0
2006-11-07 04:05:00,5.84739,5.84739,5.84483,5.84619,66000000.0
2006-11-07 04:10:00,5.84606,5.84701,5.84467,5.8455,77000000.0
2006-11-07 04:15:00,5.84529,5.84743,5.84528,5.84665,57000000.0
2006-11-07 04:20:00,5.84667,5.84778,5.84556,5.84556,62000000.0
2006-11-07 04:25:00,5.84645,5.84988,5.84645,5.84837,53000000.0
2006-11-07 04:30:00,5.84856,5.84922,5.84587,5.84648,66000000.0
2006-11-07 04:35:00,5.84726,5.84768,5.84542,5.84645,64000000.0
2006-11-07 04:40:00,5.84664,5.84776,5.84552,5.84642,54000000.0
2006-11-07 04:45:00,5.84686,5.8476,5.84586,5.84635,63000000.0
2006-11-07 04:50:00,5.84677,5.84824,5.84561,5.84595,71000000.0
2006-11-07 04:55:00,5.84585,5.84754,5.8451,5.84591,65000000.0
2006-11-07 05:00:00,5.84606,5.84688,5.8442,5.84528,62000000.0
2006-11-07 05:05:00,5.84594,5.84699,5.84472,5.84636,72000000.0
2006-11-07 05:10:00,5.8471,5.8471,5.84497,5.84584,59000000.0
2006-11-07 05:15:00,5.84605,5.84714,5.84514,5.84514,67000000.0
2006-11-07 05:20:00,5.84515,5.84604,5.84456,5.8455,79000000.0
2006-11-07 05:25:00,5.84525,5.8468,5.84512,5.8468,66000000.0
2006-11-07 05:30:00,5.84697,5.84742,5.8452,5.84573,76000000.0
2006-11-07 05:35:00,5.84529,5.84712,5.84508,5.84651,78000000.0
2006-11-07 05:40:00,5.84633,5.84743,5.84531,5.84619,61000000.0
2006-11-07 05:45:00,5.8461,5.84701,5.84555,5.84571,77000000.0
2006-11-07 05:50:00,5.8462,5.84698,5.84548,5.84576,62000000.0
2006-11-07 05:55:00,5.84575,5.84813,5.84575,5.84758,70000000.0
2006-11-07 06:00:00,5.84856,5.8487,5.8458,5.8458,77000000.0
2006-11-07 06:05:00,5.84742,5.84776,5.84459,5.84459,81000000.0
2006-11-07 06:10:00,5.84585,5.84632,5.84428,5.84523,73000000.0
2006-11-07 06:15:00,5.84412,5.8457,5.84114,5.8457,69000000.0
2006-11-07 06:20:00,5.84468,5.84513,5.83988,5.84084,68000000.0
2006-11-07 06:25:00,5.83977,5.84114,5.83873,5.83991,71000000.0
2006-11-07 06:30:00,5.83991,5.8407,5.83767,5.83955,58000000.0
2006-11-07 06:35:00,5.83959,5.84064,5.8378,5.83841,72000000.0
2006-11-07 06:40:00,5.83728,5.83777,5.8342,5.83484,71000000.0
2006-11-07 06:45:00,5.83506,5.8355,5.83347,5.83503,69000000.0
2006-11-07 06:50:00,5.83517,5.83733,5.83374,5.83721,56000000.0
2006-11-07 06:55:00,5.83666,5.83701,5.83365,5.83464,64000000.0
2006-11-07 07:00:00,5.83378,5.83463,5.83188,5.83224,58000000.0
2006-11-07 07:05:00,5.83354,5.83432,5.83225,5.83315,59000000.0
2006-11-07 07:10:00,5.83452,5.83529,5.83278,5.8336,82000000.0
2006-11-07 07:15:00,5.83413,5.83525,5.83326,5.83501,80000000.0
2006-11-07 07:20:00,5.83466,5.83562,5.83295,5.83379,76000000.0
2006-11-07 07:25:00,5.83419,5.83527,5.83327,5.834,78000000.0
2006-11-07 07:30:00,5.83387,5.83585,5.83336,5.8345,61000000.0
2006-11-07 07:35:00,5.83431,5.83518,5.83346,5.83445,63000000.0
2006-11-07 07:40:00,5.83427,5.8351,5.83309,5.83372,55000000.0
2006-11-07 07:45:00,5.83416,5.83595,5.83382,5.83551,59000000.0
2006-11-07 07:50:00,5.8357,5.83591,5.83376,5.83445,67000000.0
2006-11-07 07:55:00,5.83535,5.83535,5.83273,5.83434,62000000.0
2006-11-07 08:00:00,5.83467,5.83484,5.83202,5.83461,65000000.0
2006-11-07 08:05:00,5.83521,5.83571,5.83304,5.83409,73000000.0
2006-11-07 08:10:00,5.83393,5.83547,5.83364,5.83524,58000000.0
2006-11-07 08:15:00,5.83528,5.83581,5.83344,5.83519,59000000.0
2006-11-07 08:20:00,5.83492,5.8367,5.83429,5.8367,64000000.0
2006-11-07 08:25:00,5.83699,5.83738,5.83519,5.83683,56000000.0
2006-11-07 08:30:00,5.83675,5.83867,5.83588,5.83839,62000000.0
2006-11-07 08:35:00,5.83822,5.83878,5.83674,5.83829,56000000.0
2006-11-07 08:40:00,5.83746,5.84151,5.83746,5.84044,58000000.0
2006-11-07 08:45:00,5.84048,5.84164,5.83866,5.8412,76000000.0
2006-11-07 08:50:00,5.84082,5.84241,5.84014,5.84088,81000000.0
2006-11-07 08:55:00,5.84096,5.84144,5.83848,5.83935,70000000.0
2006-11-07 09:00:00,5.83895,5.84078,5.83834,5.83916,62000000.0
2006-11-07 09:05:00,5.83907,5.83996,5.83836,5.83996,66000000.0
2006-11-07 09:10:00,5.83926,5.8399,5.83628,5.8379,67000000.0
2006-11-07 09:15:00,5.83802,5.83878,5.83641,5.83666,72000000.0
2006-11-07 09:20:00,5.83695,5.84023,5.83603,5.83916,74000000.0
2006-11-07 09:25:00,5.84003,5.84079,5.83642,5.8365,68000000.0
2006-11-07 09:30:00,5.83716,5.84064,5.83665,5.83979,69000000.0
2006-11-07 09:35:00,5.83875,5.84096,5.83786,5.84096,85000000.0
2006-11-07 09:40:00,5.84016,5.84222,5.83898,5.84117,74000000.0
2006-11-07 09:45:00,5.84228,5.84264,5.84003,5.84115,76000000.0
2006-11-07 09:50:00,5.84108,5.84155,5.83963,5.8408,74000000.0
2006-11-07 09:55:00,5.84089,5.84156,5.83968,5.83968,68000000.0
2006-11-07 10:00:00,5.83931,5.84161,5.83852,5.84009,75000000.0
2006-11-07 10:05:00,5.83888,5.84062,5.83841,5.84006,50000000.0
2006-11-07 10:10:00,5.83977,5.84148,5.8393,5.84042,70000000.0
2006-11-07 10:15:00,5.84134,5.84243,5.83998,5.84147,74000000.0
2006-11-07 10:20:00,5.84113,5.84163,5.83987,5.84022,60000000.0
2006-11-07 10:25:00,5.84015,5.84168,5.83947,5.84136,60000000.0
2006-11-07 10:30:00,5.84125,5.84144,5.83892,5.84014,57000000.0
2006-11-07 10:35:00,5.84038,5.84072,5.83817,5.84023,72000000.0
2006-11-07 10:40:00,5.84095,5.84095,5.83858,5.83858,62000000.0
2006-11-07 10:45:00,5.83965,5.84104,5.83838,5.84014,55000000.0
2006-11-07 10:50:00,5.84069,5.84212,5.8393,5.84153,72000000.0
2006-11-07 10:55:00,5.8416,5.8416,5.83925,5.84083,49000000.0
2006-11-07 11:00:00,5.84093,5.8419,5.84002,5.84022,61000000.0
2006-11-07 11:05:00,5.84033,5.84233,5.84033,5.84102,71000000.0
2006-11-07 11:10:00,5.84142,5.84264,5.84023,5.84098,67000000.0
2006-11-07 11:15:00,5.84251,5.84274,5.84025,5.84081,63000000.0
2006-11-07 11:20:00,5.84113,5.84204,5.83992,5.84132,76000000.0
2006-11-07 11:25:00,5.84134,5.84189,5.83731,5.83897,64000000.0
2006-11-07 11:30:00,5.83786,5.83786,5.83402,5.83611,74000000.0
2006-11-07 11:35:00,5.83603,5.83764,5.83578,5.83602,60000000.0
2006-11-07 11:40:00,5.83628,5.83741,5.83571,5.83698,64000000.0
2006-11-07 11:45:00,5.83682,5.83772,5.83545,5.83575,62000000.0
2006-11-07 11:50:00,5.83684,5.83684,5.83502,5.83569,68000000.0
2006-11-07 11:55:00,5.8363,5.83794,5.83542,5.83715,52000000.0
2006-11-07 12:00:00,5.837,5.83815,5.83552,5.83714,63000000.0
2006-11-07 12:05:00,5.83733,5.84133,5.83625,5.8407,61000000.0
2006-11-07 12:10:00,5.8407,5.84214,5.83864,5.83982,63000000.0
2006-11-07 12:15:00,5.83872,5.84051,5.83833,5.84051,56000000.0
2006-11-07 12:20:00,5.83968,5.84088,5.83854,5.84075,70000000.0
2006-11-07 12:25:00,5.83926,5.84077,5.83891,5.8403,57000000.0
2006-11-07 12:30:00,5.84068,5.84169,5.83876,5.84067,61000000.0
2006-11-07 12:35:00,5.84044,5.841,5.83873,5.84022,64000000.0
2006-11-07 12:40:00,5.83988,5.84153,5.83951,5.8406,70000000.0
2006-11-07 12:45:00,5.84012,5.84168,5.8395,5.84007,65000000.0
2006-11-07 12:50:00,5.83997,5.84092,5.8383,5.83985,66000000.0
2006-11-07 12:55:00,5.83926,5.84139,5.83853,5.84061,62000000.0
2006-11-07 13:00:00,5.84089,5.84169,5.83892,5.83988,81000000.0
2006-11-07 13:05:00,5.84017,5.8413,5.83919,5.84094,77000000.0
2006-11-07 13:10:00,5.84083,5.84166,5.83884,5.83937,79000000.0
2006-11-07 13:15:00,5.83902,5.84101,5.83901,5.84005,63000000.0
2006-11-07 13:20:00,5.84024,5.84132,5.83923,5.84061,78000000.0
2006-11-07 13:25:00,5.84035,5.84121,5.839,5.83975,62000000.0
2006-11-07 13:30:00,5.83939,5.84134,5.83939,5.84082,55000000.0
2006-11-07 13:35:00,5.84116,5.84212,5.83949,5.84128,65000000.0
2006-11-07 13:40:00,5.84047,5.84144,5.8392,5.84082,55000000.0
2006-11-07 13:45:00,5.84013,5.84217,5.83946,5.84149,64000000.0
2006-11-07 13:50:00,5.84192,5.84232,5.84018,5.84089,58000000.0
2006-11-07 13:55:00,5.84033,5.8415,5.83967,5.84133,59000000.0
2006-11-07 14:00:00,5.84086,5.84127,5.83926,5.84051,72000000.0
2006-11-07 14:05:00,5.84092,5.84119,5.83923,5.84044,60000000.0
2006-11-07 14:10:00,5.8403,5.84151,5.83929,5.84067,56000000.0
2006-11-07 14:15:00,5.8409,5.84197,5.83903,5.83998,76000000.0
2006-11-07 14:20:00,5.84071,5.8417,5.8394,5.8394,52000000.0
2006-11-07 14:25:00,5.84076,5.84192,5.83987,5.84144,65000000.0
2006-11-07 14:30:00,5.84182,5.84183,5.83976,5.84061,60000000.0
2006-11-07 14:35:00,5.84118,5.84263,5.83989,5.84066,63000000.0
2006-11-07 14:40:00,5.84091,5.84218,5.83979,5.84157,77000000.0
2006-11-07 14:45:00,5.84163,5.84163,5.83914,5.84051,56000000.0
2006-11-07 14:50:00,5.83998,5.8414,5.83915,5.83936,60000000.0
2006-11-07 14:55:00,5.83939,5.84117,5.83918,5.83918,71000000.0
2006-11-07 15:00:00,5.8392,5.84136,5.8392,5.84073,76000000.0
2006-11-07 15:05:00,5.84086,5.84094,5.83873,5.84087,68000000.0
2006-11-07 15:10:00,5.84045,5.84143,5.83927,5.84074,61000000.0
2006-11-07 15:15:00,5.83993,5.84155,5.83837,5.83837,68000000.0
2006-11-07 15:20:00,5.8395,5.84006,5.83481,5.83586,59000000.0
2006-11-07 15:25:00,5.83538,5.83684,5.83353,5.83475,71000000.0
2006-11-07 15:30:00,5.8356,5.83572,5.83108,5.83281,68000000.0
2006-11-07 15:35:00,5.83198,5.83385,5.83105,5.8315,52000000.0
2006-11-07 15:40:00,5.83184,5.83197,5.82906,5.83125,62000000.0
2006-11-07 15:45:00,5.83261,5.83261,5.83003,5.83071,81000000.0
2006-11-07 15:50:00,5.83161,5.83222,5.82978,5.83171,75000000.0
2006-11-07 15:55:00,5.83121,5.83179,5.82712,5.82809,74000000.0
2006-11-07 16:00:00,5.82794,5.8281,5.82367,5.82523,61000000.0
2006-11-07 16:05:00,5.82629,5.82735,5.82428,5.82429,70000000.0
2006-11-07 16:10:00,5.82526,5.82557,5.82293,5.82404,64000000.0
2006-11-07 16:15:00,5.82542,5.82658,5.82089,5.82391,66000000.0
2006-11-07 16:20:00,5.82446,5.82571,5.82278,5.82426,65000000.0
2006-11-07 16:25:00,5.82451,5.82527,5.82298,5.82331,51000000.0
2006-11-07 16:30:00,5.82307,5.82349,5.81772,5.82063,53000000.0
2006-11-07 16:35:00,5.82055,5.82205,5.8174,5.81872,78000000.0
2006-11-07 16:40:00,5.81849,5.82045,5.81469,5.81688,86000000.0
2006-11-07 16:45:00,5.81629,5.81742,5.81331,5.8155,59000000.0
2006-11-07 16:50:00,5.81494,5.81629,5.8123,5.81537,66000000.0
2006-11-07 16:55:00,5.81595,5.81741,5.81475,5.81652,52000000.0
2006-11-07 17:00:00,5.81601,5.81719,5.81454,5.81547,62000000.0
2006-11-07 17:05:00,5.81558,5.81747,5.81494,5.81526,73000000.0
2006-11-07 17:10:00,5.81534,5.81633,5.81346,5.81459,57000000.0
2006-11-07 17:15:00,5.81375,5.81664,5.8112,5.81298,71000000.0
2006-11-07 17:20:00,5.81239,5.81471,5.81138,5.81244,55000000.0
2006-11-07 17:25:00,5.81289,5.81463,5.8126,5.81463,62000000.0
2006-11-07 17:30:00,5.81368,5.81512,5.81312,5.81443,63000000.0
2006-11-07 17:35:00,5.81438,5.82029,5.81358,5.81974,64000000.0
2006-11-07 17:40:00,5.81942,5.81961,5.81634,5.81653,76000000.0
2006-11-07 17:45:00,5.81715,5.81788,5.81496,5.81749,60000000.0
2006-11-07 17:50:00,5.81751,5.82168,5.81669,5.82016,86000000.0
2006-11-07 17:55:00,5.82041,5.82254,5.81912,5.81984,66000000.0
2006-11-07 18:00:00,5.81927,5.82005,5.81748,5.81849,72000000.0
2006-11-07 18:05:00,5.81758,5.82218,5.81727,5.82141,73000000.0
2006-11-07 18:10:00,5.82132,5.82225,5.81863,5.8193,58000000.0
2006-11-07 18:15:00,5.81902,5.82035,5.81794,5.81973,61000000.0
2006-11-07 18:20:00,5.81903,5.82082,5.81776,5.81869,63000000.0
2006-11-07 18:25:00,5.82029,5.82029,5.81798,5.81929,67000000.0
2006-11-07 18:30:00,5.81851,5.8194,5.8169,5.81715,65000000.0
2006-11-07 18:35:00,5.81819,5.81871,5.8161,5.81714,76000000.0
2006-11-07 18:40:00,5.81696,5.81792,5.81529,5.8154,67000000.0
2006-11-07 18:45:00,5.81639,5.8172,5.8143,5.81615,66000000.0
2006-11-07 18:50:00,5.81627,5.81744,5.81498,5.81736,63000000.0
2006-11-07 18:55:00,5.81508,5.81846,5.81508,5.81645,71000000.0
2006-11-07 19:00:00,5.81739,5.81863,5.81543,5.81705,70000000.0
2006-11-07 19:05:00,5.81643,5.81867,5.81573,5.81749,76000000.0
2006-11-07 19:10:00,5.8177,5.81878,5.81674,5.81821,68000000.0
2006-11-07 19:15:00,5.81849,5.81891,5.81687,5.818,61000000.0
2006-11-07 19:20:00,5.81748,5.81807,5.81582,5.81617,72000000.0
2006-11-07 19:25:00,5.8163,5.81759,5.81545,5.81686,62000000.0
2006-11-07 19:30:00,5.8168,5.8176,5.81519,5.81519,66000000.0
2006-11-07 19:35:00,5.81669,5.81726,5.81549,5.81694,63000000.0
2006-11-07 19:40:00,5.81711,5.81742,5.81552,5.81691,70000000.0
2006-11-07 19:45:00,5.81621,5.81765,5.81526,5.81656,70000000.0
2006-11-07 19:50:00,5.81698,5.81736,5.81447,5.81609,71000000.0
2006-11-07 19:55:00,5.81617,5.8167,5.81465,5.81563,68000000.0
2006-11-07 20:00:00,5.81513,5.81627,5.81437,5.81542,67000000.0
2006-11-07 20:05:00,5.81572,5.81634,5.81437,5.81486,65000000.0
2006-11-07 20:10:00,5.81603,5.81603,5.81395,5.81457,66000000.0
2006-11-07 20:15:00,5.81477,5.81597,5.81331,5.81514,64000000.0
2006-11-07 20:20:00,5.81495,5.81598,5.81414,5.81571,65000000.0
2006-11-07 20:25:00,5.81633,5.8177,5.81472,5.81711,63000000.0
2006-11-07 20:30:00,5.81724,5.81792,5.81581,5.81756,59000000.0
2006-11-07 20:35:00,5.81721,5.81849,5.81624,5.81711,70000000.0
2006-11-07 20:40:00,5.81773,5.82219,5.81664,5.81946,89000000.0
2006-11-07 20:45:00,5.81918,5.82087,5.81873,5.82004,67000000.0
2006-11-07 20:50:00,5.81947,5.82045,5.81871,5.82012,62000000.0
2006-11-07 20:55:00,5.81967,5.82011,5.81849,5.81925,65000000.0
2006-11-07 21:00:00,5.81932,5.81975,5.81826,5.81922,72000000.0
2006-11-07 21:05:00,5.81951,5.82139,5.81825,5.82014,66000000.0
2006-11-07 21:10:00,5.82068,5.82139,5.81908,5.82065,62000000.0
2006-11-07 21:15:00,5.82044,5.82405,5.8193,5.82329,68000000.0
2006-11-07 21:20:00,5.82357,5.82372,5.82151,5.82244,52000000.0
2006-11-07 21:25:00,5.82344,5.82635,5.8216,5.82618,58000000.0
2006-11-07 21:30:00,5.82597,5.82787,5.82494,5.82577,59000000.0
2006-11-07 21:35:00,5.82584,5.82766,5.82521,5.82521,88000000.0
2006-11-07 21:40:00,5.82595,5.82943,5.82595,5.8271,65000000.0
2006-11-07 21:45:00,5.82896,5.82922,5.82605,5.82785,62000000.0
2006-11-07 21:50:00,5.82796,5.8318,5.82671,5.8318,62000000.0
2006-11-07 21:55:00,5.83124,5.8351,5.83104,5.83454,72000000.0
2006-11-07 22:00:00,5.83425,5.83589,5.83297,5.83297,79000000.0
2006-11-07 22:05:00,5.83329,5.83479,5.83241,5.8338,67000000.0
2006-11-07 22:10:00,5.83466,5.836,5.83362,5.83489,64000000.0
2006-11-07 22:15:00,5.83509,5.83573,5.8334,5.83436,69000000.0
2006-11-07 22:20:00,5.83388,5.8344,5.83198,5.83343,69000000.0
2006-11-07 22:25:00,5.83346,5.83464,5.83169,5.83379,63000000.0
2006-11-07 22:30:00,5.8353,5.8355,5.83191,5.83192,60000000.0
2006-11-07 22:35:00,5.83238,5.83379,5.83175,5.83226,56000000.0
2006-11-07 22:40:00,5.83237,5.83351,5.83124,5.83198,63000000.0
2006-11-07 22:45:00,5.83185,5.83309,5.83066,5.83248,68000000.0
2006-11-07 22:50:00,5.83221,5.83344,5.83134,5.83196,70000000.0
2006-11-07 22:55:00,5.83295,5.83507,5.83131,5.8331,64000000.0
2006-11-07 23:00:00,5.83281,5.83418,5.83192,5.83315,68000000.0
2006-11-07 23:05:00,5.83268,5.83366,5.83123,5.83181,60000000.0
2006-11-07 23:10:00,5.83144,5.83309,5.83127,5.83219,66000000.0
2006-11-07 23:15:00,5.83272,5.83366,5.8317,5.83221,65000000.0
2006-11-07 23:20:00,5.832,5.83362,5.83148,5.83208,66000000.0
2006-11-07 23:25:00,5.83291,5.83306,5.83145,5.83158,64000000.0
2006-11-07 23:30:00,5.83324,5.83357,5.83178,5.83269,72000000.0
2006-11-07 23:35:00,5.83166,5.8334,5.83118,5.83118,62000000.0
2006-11-07 23:40:00,5.83133,5.83306,5.83069,5.83214,80000000.0
2006-11-07 23:45:00,5.83244,5.83362,5.83059,5.83104,76000000.0
2006-11-07 23:50:00,5.83086,5.8324,5.83042,5.83115,67000000.0
2006-11-07 23:55:00,5.83023,5.83148,5.82964,5.83038,76000000.0
2006-11-08 00:00:00,5.83053,5.83161,5.82824,5.82824,70000000.0
2006-11-08 00:05:00,5.828,5.83004,5.82779,5.82856,62000000.0
2006-11-08 00:10:00,5.82859,5.82992,5.82752,5.82859,63000000.0
2006-11-08 00:15:00,5.82872,5.82968,5.82712,5.8276,65000000.0
2006-11-08 00:20:00,5.82777,5.82941,5.82777,5.82815,60000000.0
2006-11-08 00:25:00,5.82854,5.82986,5.82756,5.82822,66000000.0
2006-11-08 00:30:00,5.82969,5.82969,5.82645,5.82875,64000000.0
2006-11-08 00:35:00,5.82881,5.82948,5.82639,5.82814,80000000.0
2006-11-08 00:40:00,5.82886,5.82904,5.82654,5.82659,61000000.0
2006-11-08 00:45:00,5.82696,5.8285,5.82635,5.82752,63000000.0
2006-11-08 00:50:00,5.82757,5.82819,5.82593,5.82593,60000000.0
2006-11-08 00:55:00,5.82628,5.82781,5.82601,5.8271,66000000.0
2006-11-08 01:00:00,5.82699,5.82841,5.826,5.82653,63000000.0
2006-11-08 01:05:00,5.82662,5.82793,5.82581,5.82585,70000000.0
2006-11-08 01:10:00,5.82599,5.82825,5.82599,5.82619,55000000.0
2006-11-08 01:15:00,5.82625,5.82776,5.82577,5.82763,63000000.0
2006-11-08 01:20:00,5.828,5.8289,5.82669,5.82744,59000000.0
2006-11-08 01:25:00,5.82815,5.82937,5.82728,5.82819,70000000.0
2006-11-08 01:30:00,5.82841,5.8321,5.82764,5.83129,68000000.0
2006-11-08 01:35:00,5.83151,5.83205,5.82921,5.8302,71000000.0
2006-11-08 01:40:00,5.8301,5.83132,5.82848,5.82857,72000000.0
2006-11-08 01:45:00,5.82948,5.83128,5.82883,5.83039,68000000.0
2006-11-08 01:50:00,5.82993,5.83068,5.82835,5.82852,67000000.0
2006-11-08 01:55:00,5.82806,5.83064,5.82806,5.83026,61000000.0
2006-11-08 02:00:00,5.8305,5.83166,5.82853,5.83018,69000000.0
2006-11-08 02:05:00,5.83077,5.83158,5.82847,5.82971,73000000.0
2006-11-08 02:10:00,5.83091,5.83091,5.82815,5.82881,74000000.0
2006-11-08 02:15:00,5.82867,5.82952,5.8277,5.82887,70000000.0
2006-11-08 02:20:00,5.82856,5.83005,5.82795,5.82928,74000000.0
2006-11-08 02:25:00,5.82977,5.83088,5.8289,5.82985,59000000.0
2006-11-08 02:30:00,5.83142,5.83229,5.82985,5.83174,64000000.0
2006-11-08 02:35:00,5.83156,5.83375,5.83138,5.83221,71000000.0
2006-11-08 02:40:00,5.83206,5.83308,5.83098,5.83224,69000000.0
2006-11-08 02:45:00,5.83116,5.83249,5.83026,5.83086,69000000.0
2006-11-08 02:50:00,5.83097,5.83295,5.83057,5.83295,66000000.0
2006-11-08 02:55:00,5.8321,5.83232,5.83041,5.83064,65000000.0
2006-11-08 03:00:00,5.83146,5.83202,5.82877,5.82877,67000000.0
2006-11-08 03:05:00,5.829,5.83062,5.82862,5.82937,68000000.0
2006-11-08 03:10:00,5.82898,5.83012,5.82823,5.82861,80000000.0
2006-11-08 03:15:00,5.82931,5.83049,5.82788,5.82886,50000000.0
2006-11-08 03:20:00,5.82913,5.82987,5.82654,5.82842,62000000.0
2006-11-08 03:25:00,5.82773,5.82856,5.82636,5.82784,71000000.0
2006-11-08 03:30:00,5.82804,5.82836,5.82691,5.82705,68000000.0
2006-11-08 03:35:00,5.82697,5.83022,5.82697,5.82923,60000000.0
2006-11-08 03:40:00,5.82916,5.83076,5.82848,5.83013,82000000.0
2006-11-08 03:45:00,5.82935,5.83051,5.82875,5.83041,53000000.0
2006-11-08 03:50:00,5.82999,5.83053,5.82812,5.82885,74000000.0
2006-11-08 03:55:00,5.82909,5.83037,5.82856,5.82905,63000000.0
2006-11-08 04:00:00,5.82872,5.83041,5.82824,5.82922,70000000.0
2006-11-08 04:05:00,5.82965,5.83131,5.82908,5.83126,66000000.0
2006-11-08 04:10:00,5.83107,5.8316,5.83105,5.83146,77000000.0
2006-11-08 04:15:00,5.83129,5.83129,5.82894,5.82942,57000000.0
2006-11-08 04:20:00,5.82969,5.83045,5.82837,5.82972,62000000.0
2006-11-08 04:25:00,5.82977,5.8302,5.82858,5.82926,53000000.0
2006-11-08 04:30:00,5.82909,5.83048,5.82855,5.82921,66000000.0
2006-11-08 04:35:00,5.82913,5.8306,5.82902,5.82915,64000000.0
2006-11-08 04:40:00,5.8288,5.82987,5.82833,5.82915,54000000.0
2006-11-08 04:45:00,5.82954,5.83081,5.82898,5.82948,63000000.0
2006-11-08 04:50:00,5.82965,5.83077,5.82848,5.83075,71000000.0
2006-11-08 04:55:00,5.83068,5.8324,5.83021,5.83121,65000000.0
2006-11-08 05:00:00,5.83121,5.8331,5.831,5.83184,62000000.0
2006-11-08 05:05:00,5.83219,5.83328,5.83152,5.83214,72000000.0
2006-11-08 05:10:00,5.83191,5.83312,5.83053,5.83157,59000000.0
2006-11-08 05:15:00,5.83067,5.83315,5.83067,5.83246,67000000.0
2006-11-08 05:20:00,5.83144,5.83296,5.8305,5.83281,79000000.0
2006-11-08 05:25:00,5.83164,5.83322,5.83069,5.83217,66000000.0
2006-11-08 05:30:00,5.83253,5.83253,5.8301,5.83109,76000000.0
2006-11-08 05:35:00,5.83107,5.83245,5.83056,5.83079,78000000.0
2006-11-08 05:40:00,5.83079,5.83225,5.83042,5.83101,61000000.0
2006-11-08 05:45:00,5.83115,5.83162,5.82959,5.83033,77000000.0
2006-11-08 05:50:00,5.83075,5.83179,5.83036,5.83051,62000000.0
2006-11-08 05:55:00,5.83086,5.8323,5.82992,5.83189,70000000.0
2006-11-08 06:00:00,5.8324,5.8324,5.82979,5.83126,77000000.0
2006-11-08 06:05:00,5.8308,5.83122,5.82888,5.82935,81000000.0
2006-11-08 06:10:00,5.82937,5.83122,5.82903,5.8293,73000000.0
2006-11-08 06:15:00,5.8294,5.83115,5.8294,5.82989,69000000.0
2006-11-08 06:20:00,5.82967,5.83133,5.82967,5.83001,68000000.0
2006-11-08 06:25:00,5.83013,5.83101,5.8291,5.83005,71000000.0
2006-11-08 06:30:00,5.83027,5.83144,5.82989,5.83021,58000000.0
2006-11-08 06:35:00,5.8299,5.83054,5.82858,5.82866,72000000.0
2006-11-08 06:40:00,5.82851,5.82989,5.82815,5.82892,71000000.0
2006-11-08 06:45:00,5.82903,5.83082,5.82878,5.82941,69000000.0
2006-11-08 06:50:00,5.82952,5.83045,5.829,5.82942,56000000.0
2006-11-08 06:55:00,5.82928,5.83066,5.82799,5.82913,64000000.0
2006-11-08 07:00:00,5.82886,5.82972,5.82758,5.82874,58000000.0
2006-11-08 07:05:00,5.82829,5.82951,5.82591,5.82829,59000000.0
2006-11-08 07:10:00,5.82792,5.82973,5.82697,5.82895,82000000.0
2006-11-08 07:15:00,5.82711,5.82923,5.82386,5.82727,80000000.0
2006-11-08 07:20:00,5.82786,5.83001,5.82481,5.82926,76000000.0
2006-11-08 07:25:00,5.83009,5.83088,5.82635,5.82986,78000000.0
2006-11-08 07:30:00,5.82969,5.83182,5.82613,5.83138,61000000.0
2006-11-08 07:35:00,5.83206,5.83218,5.82786,5.8304,63000000.0
2006-11-08 07:40:00,5.82974,5.8314,5.8258,5.8288,55000000.0
2006-11-08 07:45:00,5.82885,5.83113,5.82609,5.82964,59000000.0
2006-11-08 07:50:00,5.82915,5.83102,5.82542,5.83076,67000000.0
2006-11-08 07:55:00,5.82817,5.83064,5.82325,5.8285,62000000.0
2006-11-08 08:00:00,5.82937,5.83092,5.82387,5.8293,65000000.0
2006-11-08 08:05:00,5.82903,5.83121,5.8228,5.83085,73000000.0
2006-11-08 08:10:00,5.83023,5.83071,5.82547,5.82955,58000000.0
2006-11-08 08:15:00,5.82452,5.83095,5.82282,5.82991,59000000.0
2006-11-08 08:20:00,5.83001,5.83188,5.82557,5.82971,64000000.0
2006-11-08 08:25:00,5.83019,5.83169,5.82726,5.82911,56000000.0
2006-11-08 08:30:00,5.83103,5.83224,5.82699,5.82995,62000000.0
2006-11-08 08:35:00,5.83017,5.83138,5.82649,5.83038,56000000.0
2006-11-08 08:40:00,5.83031,5.83191,5.82308,5.83075,58000000.0
2006-11-08 08:45:00,5.83103,5.83174,5.82725,5.83128,76000000.0
2006-11-08 08:50:00,5.83091,5.83186,5.82493,5.82964,81000000.0
2006-11-08 08:55:00,5.82977,5.831,5.82814,5.83097,70000000.0
2006-11-08 09:00:00,5.83124,5.83269,5.82772,5.83167,62000000.0
2006-11-08 09:05:00,5.83055,5.83188,5.82371,5.83084,66000000.0
2006-11-08 09:10:00,5.8291,5.83302,5.82776,5.83137,67000000.0
2006-11-08 09:15:00,5.83112,5.83615,5.82847,5.83467,72000000.0
2006-11-08 09:20:00,5.83538,5.83635,5.83439,5.83511,74000000.0
2006-11-08 09:25:00,5.83517,5.83644,5.83376,5.83473,68000000.0
2006-11-08 09:30:00,5.83454,5.83661,5.83268,5.83449,69000000.0
2006-11-08 09:35:00,5.83402,5.83457,5.83154,5.83184,85000000.0
2006-11-08 09:40:00,5.83329,5.8336,5.83067,5.83283,74000000.0
2006-11-08 09:45:00,5.83196,5.83394,5.8307,5.83165,76000000.0
2006-11-08 09:50:00,5.83244,5.83318,5.83079,5.83196,74000000.0
2006-11-08 09:55:00,5.83232,5.83307,5.83058,5.83219,68000000.0
2006-11-08 10:00:00,5.83275,5.83391,5.83155,5.83391,75000000.0
2006-11-08 10:05:00,5.83368,5.83427,5.83198,5.8327,50000000.0
2006-11-08 10:10:00,5.83246,5.83321,5.83113,5.83305,70000000.0
2006-11-08 10:15:00,5.83325,5.83424,5.83182,5.83267,74000000.0
2006-11-08 10:20:00,5.83305,5.83329,5.83028,5.8322,60000000.0
2006-11-08 10:25:00,5.83147,5.83295,5.8298,5.83061,60000000.0
2006-11-08 10:30:00,5.82976,5.83168,5.82944,5.83013,57000000.0
2006-11-08 10:35:00,5.82972,5.83134,5.82907,5.83067,72000000.0
2006-11-08 10:40:00,5.83069,5.8317,5.8279,5.8289,62000000.0
2006-11-08 10:45:00,5.82808,5.82874,5.82624,5.82738,55000000.0
2006-11-08 10:50:00,5.82759,5.8289,5.82647,5.82876,72000000.0
2006-11-08 10:55:00,5.82758,5.82854,5.82251,5.82469,49000000.0
2006-11-08 11:00:00,5.82583,5.82583,5.82344,5.82363,61000000.0
2006-11-08 11:05:00,5.82428,5.82489,5.82074,5.82252,71000000.0
2006-11-08 11:10:00,5.82214,5.82394,5.8213,5.82229,67000000.0
2006-11-08 11:15:00,5.8219,5.82208,5.81956,5.82016,63000000.0
2006-11-08 11:20:00,5.8201,5.82119,5.81846,5.82036,76000000.0
2006-11-08 11:25:00,5.82053,5.82072,5.81554,5.81756,64000000.0
2006-11-08 11:30:00,5.81823,5.81857,5.81593,5.81857,74000000.0
2006-11-08 11:35:00,5.81864,5.81877,5.81669,5.81806,60000000.0
2006-11-08 11:40:00,5.81772,5.81978,5.81605,5.81831,64000000.0
2006-11-08 11:45:00,5.8186,5.81946,5.81722,5.81924,62000000.0
2006-11-08 11:50:00,5.81866,5.81909,5.81725,5.81909,68000000.0
2006-11-08 11:55:00,5.81866,5.81992,5.81797,5.8194,52000000.0
2006-11-08 12:00:00,5.82093,5.82214,5.8196,5.8214,63000000.0
2006-11-08 12:05:00,5.82209,5.82236,5.81972,5.82084,61000000.0
2006-11-08 12:10:00,5.82073,5.82211,5.82011,5.82132,63000000.0
2006-11-08 12:15:00,5.82053,5.82156,5.81884,5.82111,56000000.0
2006-11-08 12:20:00,5.82053,5.8222,5.81967,5.8222,70000000.0
2006-11-08 12:25:00,5.82112,5.82215,5.82024,5.82183,57000000.0
2006-11-08 12:30:00,5.82201,5.82323,5.82069,5.82287,61000000.0
2006-11-08 12:35:00,5.82312,5.8244,5.82229,5.82396,64000000.0
2006-11-08 12:40:00,5.82361,5.82417,5.82114,5.82157,70000000.0
2006-11-08 12:45:00,5.8229,5.82352,5.82169,5.82301,65000000.0
2006-11-08 12:50:00,5.82343,5.82385,5.82157,5.8219,66000000.0
2006-11-08 12:55:00,5.82205,5.82371,5.82147,5.82371,62000000.0
2006-11-08 13:00:00,5.82409,5.82416,5.82041,5.82248,81000000.0
2006-11-08 13:05:00,5.82304,5.82318,5.82007,5.82137,77000000.0
2006-11-08 13:10:00,5.82128,5.82181,5.82,5.82075,79000000.0
2006-11-08 13:15:00,5.82028,5.82161,5.81977,5.82052,63000000.0
2006-11-08 13:20:00,5.82047,5.82226,5.81985,5.82099,78000000.0
2006-11-08 13:25:00,5.82075,5.82413,5.82075,5.82296,62000000.0
2006-11-08 13:30:00,5.82341,5.82382,5.82163,5.82206,55000000.0
2006-11-08 13:35:00,5.82215,5.82331,5.82136,5.82251,65000000.0
2006-11-08 13:40:00,5.82237,5.82294,5.82107,5.82283,55000000.0
2006-11-08 13:45:00,5.82311,5.82329,5.821,5.8223,64000000.0
2006-11-08 13:50:00,5.82301,5.82302,5.82083,5.82174,58000000.0
2006-11-08 13:55:00,5.82203,5.8229,5.82026,5.82209,59000000.0
2006-11-08 14:00:00,5.82139,5.82273,5.82066,5.82192,72000000.0
2006-11-08 14:05:00,5.82289,5.82583,5.8212,5.82583,60000000.0
2006-11-08 14:10:00,5.8261,5.82735,5.8246,5.82551,56000000.0
2006-11-08 14:15:00,5.82653,5.82653,5.82437,5.82495,76000000.0
2006-11-08 14:20:00,5.826,5.82611,5.82381,5.8248,52000000.0
2006-11-08 14:25:00,5.82375,5.82535,5.82327,5.82511,65000000.0
2006-11-08 14:30:00,5.82468,5.82607,5.82331,5.8254,60000000.0
2006-11-08 14:35:00,5.82554,5.82666,5.8248,5.82532,63000000.0
2006-11-08 14:40:00,5.826,5.82638,5.82411,5.8256,77000000.0
2006-11-08 14:45:00,5.82523,5.8262,5.82454,5.82569,56000000.0
2006-11-08 14:50:00,5.82584,5.82677,5.82464,5.82548,60000000.0
2006-11-08 14:55:00,5.82556,5.82875,5.82535,5.82755,71000000.0
2006-11-08 15:00:00,5.82823,5.8309,5.82695,5.82949,76000000.0
2006-11-08 15:05:00,5.83049,5.83104,5.82889,5.83031,68000000.0
2006-11-08 15:10:00,5.82973,5.83224,5.82973,5.83083,61000000.0
2006-11-08 15:15:00,5.83073,5.83148,5.8289,5.82922,68000000.0
2006-11-08 15:20:00,5.83047,5.83291,5.82973,5.83291,59000000.0
2006-11-08 15:25:00,5.83244,5.83363,5.83114,5.83141,71000000.0
2006-11-08 15:30:00,5.83324,5.83358,5.82969,5.83062,68000000.0
2006-11-08 15:35:00,5.83128,5.83399,5.8302,5.83248,52000000.0
2006-11-08 15:40:00,5.83387,5.83543,5.83297,5.83423,62000000.0
2006-11-08 15:45:00,5.83489,5.83492,5.83244,5.83342,81000000.0
2006-11-08 15:50:00,5.83348,5.83371,5.8303,5.83047,75000000.0
2006-11-08 15:55:00,5.8307,5.83172,5.82884,5.8309,74000000.0
2006-11-08 16:00:00,5.83236,5.83393,5.8308,5.83332,61000000.0
2006-11-08 16:05:00,5.8315,5.83405,5.83137,5.83326,70000000.0
2006-11-08 16:10:00,5.8338,5.83994,5.83342,5.83858,64000000.0
2006-11-08 16:15:00,5.84073,5.84259,5.83864,5.83967,66000000.0
2006-11-08 16:20:00,5.8396,5.84042,5.83597,5.83634,65000000.0
2006-11-08 16:25:00,5.83648,5.8391,5.83536,5.83695,51000000.0
2006-11-08 16:30:00,5.83539,5.84012,5.83539,5.83972,53000000.0
2006-11-08 16:35:00,5.84006,5.84377,5.83866,5.84163,78000000.0
2006-11-08 16:40:00,5.84073,5.84183,5.83829,5.83989,86000000.0
2006-11-08 16:45:00,5.83901,5.8416,5.83799,5.84049,59000000.0
2006-11-08 16:50:00,5.83945,5.84124,5.83887,5.83936,66000000.0
2006-11-08 16:55:00,5.84068,5.8424,5.83877,5.84005,52000000.0
2006-11-08 17:00:00,5.83852,5.84054,5.83806,5.83981,62000000.0
2006-11-08 17:05:00,5.83847,5.83954,5.83691,5.8381,73000000.0
2006-11-08 17:10:00,5.83814,5.83814,5.83368,5.83548,57000000.0
2006-11-08 17:15:00,5.83454,5.83828,5.83396,5.83806,71000000.0
2006-11-08 17:20:00,5.83703,5.83892,5.83568,5.83575,55000000.0
2006-11-08 17:25:00,5.83464,5.83637,5.83398,5.8345,62000000.0
2006-11-08 17:30:00,5.83384,5.83663,5.83374,5.83608,63000000.0
2006-11-08 17:35:00,5.83631,5.83631,5.83343,5.83382,64000000.0
2006-11-08 17:40:00,5.834,5.83662,5.8337,5.83635,76000000.0
2006-11-08 17:45:00,5.83722,5.83825,5.83584,5.83743,60000000.0
2006-11-08 17:50:00,5.83777,5.83857,5.83522,5.83835,86000000.0
2006-11-08 17:55:00,5.83835,5.84019,5.83708,5.83972,66000000.0
2006-11-08 18:00:00,5.83908,5.83908,5.83515,5.8363,72000000.0
2006-11-08 18:05:00,5.83621,5.83729,5.83233,5.83324,73000000.0
2006-11-08 18:10:00,5.83339,5.83369,5.82991,5.83064,58000000.0
2006-11-08 18:15:00,5.82993,5.83211,5.82907,5.83144,61000000.0
2006-11-08 18:20:00,5.83107,5.83248,5.82993,5.83153,63000000.0
2006-11-08 18:25:00,5.83172,5.83298,5.83112,5.83158,67000000.0
2006-11-08 18:30:00,5.83169,5.83304,5.83088,5.83289,65000000.0
2006-11-08 18:35:00,5.83349,5.83349,5.83048,5.83048,76000000.0
2006-11-08 18:40:00,5.83046,5.83185,5.8294,5.83063,67000000.0
2006-11-08 18:45:00,5.83109,5.83207,5.82992,5.83088,66000000.0
2006-11-08 18:50:00,5.8306,5.83215,5.82949,5.83143,63000000.0
2006-11-08 18:55:00,5.83201,5.83214,5.82957,5.83097,71000000.0
2006-11-08 19:00:00,5.83159,5.83167,5.82959,5.83148,70000000.0
2006-11-08 19:05:00,5.83119,5.83476,5.82976,5.83376,76000000.0
2006-11-08 19:10:00,5.8346,5.83508,5.83218,5.83246,68000000.0
2006-11-08 19:15:00,5.83245,5.83356,5.83054,5.83085,61000000.0
2006-11-08 19:20:00,5.83088,5.83344,5.83088,5.83344,72000000.0
2006-11-08 19:25:00,5.83397,5.83397,5.83025,5.83063,62000000.0
2006-11-08 19:30:00,5.83152,5.83171,5.82972,5.83049,66000000.0
2006-11-08 19:35:00,5.83086,5.83173,5.82996,5.83116,63000000.0
2006-11-08 19:40:00,5.8318,5.8318,5.82888,5.8309,70000000.0
2006-11-08 19:45:00,5.82979,5.83076,5.82863,5.82882,70000000.0
2006-11-08 19:50:00,5.82839,5.83433,5.82839,5.83218,71000000.0
2006-11-08 19:55:00,5.83367,5.83533,5.83235,5.83409,68000000.0
2006-11-08 20:00:00,5.83254,5.83446,5.83086,5.8316,67000000.0
2006-11-08 20:05:00,5.83068,5.83268,5.83044,5.83193,65000000.0
2006-11-08 20:10:00,5.83177,5.8324,5.82971,5.83002,66000000.0
2006-11-08 20:15:00,5.83051,5.83103,5.82833,5.82961,64000000.0
2006-11-08 20:20:00,5.83072,5.83093,5.82819,5.82843,65000000.0
2006-11-08 20:25:00,5.82915,5.83138,5.82876,5.83051,63000000.0
2006-11-08 20:30:00,5.83021,5.83181,5.82976,5.83107,59000000.0
2006-11-08 20:35:00,5.83092,5.83186,5.82976,5.83097,70000000.0
2006-11-08 20:40:00,5.83069,5.83171,5.82991,5.8307,89000000.0
2006-11-08 20:45:00,5.83024,5.83256,5.82961,5.83144,67000000.0
2006-11-08 20:50:00,5.83171,5.83338,5.83017,5.8314,62000000.0
2006-11-08 20:55:00,5.83181,5.83244,5.83075,5.83155,65000000.0
2006-11-08 21:00:00,5.83207,5.83295,5.8304,5.8304,72000000.0
2006-11-08 21:05:00,5.83035,5.83286,5.83035,5.83072,66000000.0
2006-11-08 21:10:00,5.83197,5.83219,5.8299,5.83144,62000000.0
2006-11-08 21:15:00,5.83173,5.83403,5.83112,5.83338,68000000.0
2006-11-08 21:20:00,5.83346,5.83513,5.83221,5.83501,52000000.0
2006-11-08 21:25:00,5.83341,5.8353,5.83289,5.83406,58000000.0
2006-11-08 21:30:00,5.83412,5.83477,5.8324,5.83332,59000000.0
2006-11-08 21:35:00,5.83371,5.83399,5.83233,5.8327,88000000.0
2006-11-08 21:40:00,5.83286,5.83413,5.83191,5.83206,65000000.0
2006-11-08 21:45:00,5.8316,5.83317,5.83067,5.83111,62000000.0
2006-11-08 21:50:00,5.83181,5.83226,5.83015,5.83195,62000000.0
2006-11-08 21:55:00,5.83159,5.83262,5.8304,5.83201,72000000.0
2006-11-08 22:00:00,5.83192,5.83265,5.83022,5.83121,79000000.0
2006-11-08 22:05:00,5.83068,5.83314,5.83068,5.83127,67000000.0
2006-11-08 22:10:00,5.83179,5.83281,5.83094,5.8314,64000000.0
2006-11-08 22:15:00,5.8311,5.83329,5.83059,5.83329,69000000.0
2006-11-08 22:20:00,5.83278,5.83401,5.83185,5.83286,69000000.0
2006-11-08 22:25:00,5.83397,5.83494,5.83243,5.83243,63000000.0
2006-11-08 22:30:00,5.83371,5.8343,5.8319,5.83345,60000000.0
2006-11-08 22:35:00,5.83268,5.83465,5.83228,5.83276,56000000.0
2006-11-08 22:40:00,5.83276,5.83478,5.83276,5.83393,63000000.0
2006-11-08 22:45:00,5.83384,5.83499,5.83291,5.83368,68000000.0
2006-11-08 22:50:00,5.83384,5.8347,5.83201,5.83388,70000000.0
2006-11-08 22:55:00,5.83451,5.8382,5.83316,5.83719,64000000.0
2006-11-08 23:00:00,5.83713,5.83819,5.83641,5.83808,68000000.0
2006-11-08 23:05:00,5.83743,5.83852,5.83606,5.83696,60000000.0
2006-11-08 23:10:00,5.83704,5.83958,5.83704,5.8386,66000000.0
2006-11-08 23:15:00,5.83948,5.83984,5.83757,5.83842,65000000.0
2006-11-08 23:20:00,5.83842,5.83918,5.83688,5.83715,66000000.0
2006-11-08 23:25:00,5.83848,5.83936,5.83664,5.83664,64000000.0
2006-11-08 23:30:00,5.837,5.83876,5.83638,5.83827,72000000.0
2006-11-08 23:35:00,5.83921,5.83921,5.83656,5.83767,62000000.0
2006-11-08 23:40:00,5.8386,5.83868,5.83667,5.83751,80000000.0
2006-11-08 23:45:00,5.83852,5.83968,5.83756,5.83914,76000000.0
2006-11-08 23:50:00,5.839,5.83934,5.83725,5.83909,67000000.0
2006-11-08 23:55:00,5.83876,5.83964,5.83733,5.83749,76000000.0
2006-11-09 00:00:00,5.83893,5.83993,5.8372,5.83958,70000000.0
2006-11-09 00:05:00,5.83953,5.83978,5.83706,5.83804,62000000.0
2006-11-09 00:10:00,5.83791,5.83905,5.83715,5.83752,63000000.0
2006-11-09 00:15:00,5.83713,5.83886,5.83632,5.83742,65000000.0
2006-11-09 00:20:00,5.83861,5.83924,5.8372,5.83908,60000000.0
2006-11-09 00:25:00,5.83921,5.83977,5.83708,5.83766,66000000.0
2006-11-09 00:30:00,5.83792,5.83866,5.83641,5.83709,64000000.0
2006-11-09 00:35:00,5.8374,5.83843,5.83651,5.83726,80000000.0
2006-11-09 00:40:00,5.83692,5.83784,5.83622,5.83638,61000000.0
2006-11-09 00:45:00,5.83649,5.83757,5.83611,5.83677,63000000.0
2006-11-09 00:50:00,5.83643,5.8379,5.83624,5.83693,60000000.0
2006-11-09 00:55:00,5.83747,5.83927,5.8366,5.83763,66000000.0
2006-11-09 01:00:00,5.83667,5.83894,5.83425,5.83705,63000000.0
2006-11-09 01:05:00,5.83709,5.83838,5.83643,5.83685,70000000.0
2006-11-09 01:10:00,5.83689,5.83867,5.83654,5.83654,55000000.0
2006-11-09 01:15:00,5.83632,5.8393,5.83632,5.8393,63000000.0
2006-11-09 01:20:00,5.83915,5.83922,5.83651,5.83841,59000000.0
2006-11-09 01:25:00,5.83884,5.84015,5.83755,5.83956,70000000.0
2006-11-09 01:30:00,5.84032,5.84032,5.83791,5.83861,68000000.0
2006-11-09 01:35:00,5.83813,5.83987,5.83776,5.83789,71000000.0
2006-11-09 01:40:00,5.83864,5.83972,5.83768,5.83847,72000000.0
2006-11-09 01:45:00,5.83859,5.83997,5.83742,5.83899,68000000.0
2006-11-09 01:50:00,5.83896,5.83896,5.8372,5.8372,67000000.0
2006-11-09 01:55:00,5.8368,5.83835,5.83661,5.83752,61000000.0
2006-11-09 02:00:00,5.8377,5.8391,5.83648,5.83891,69000000.0
2006-11-09 02:05:00,5.83872,5.83965,5.83743,5.8385,73000000.0
2006-11-09 02:10:00,5.83826,5.84014,5.83773,5.83781,74000000.0
2006-11-09 02:15:00,5.83793,5.83913,5.83736,5.83756,70000000.0
2006-11-09 02:20:00,5.83705,5.83899,5.83705,5.83725,74000000.0
2006-11-09 02:25:00,5.83744,5.83865,5.83713,5.83769,59000000.0
2006-11-09 02:30:00,5.83733,5.83955,5.83733,5.83867,64000000.0
2006-11-09 02:35:00,5.83934,5.84074,5.83788,5.83931,71000000.0
2006-11-09 02:40:00,5.83895,5.84079,5.83865,5.83865,69000000.0
2006-11-09 02:45:00,5.84022,5.84039,5.83842,5.83994,69000000.0
2006-11-09 02:50:00,5.84019,5.84134,5.83916,5.84004,66000000.0
2006-11-09 02:55:00,5.84051,5.84203,5.8394,5.8402,65000000.0
2006-11-09 03:00:00,5.84048,5.84179,5.83913,5.84019,67000000.0
2006-11-09 03:05:00,5.84013,5.84089,5.83837,5.83917,68000000.0
2006-11-09 03:10:00,5.84026,5.84026,5.83796,5.83882,80000000.0
2006-11-09 03:15:00,5.8387,5.84014,5.83783,5.83937,50000000.0
2006-11-09 03:20:00,5.83902,5.84108,5.83863,5.84048,62000000.0
2006-11-09 03:25:00,5.84036,5.84036,5.838,5.83841,71000000.0
2006-11-09 03:30:00,5.83866,5.83974,5.8378,5.83879,68000000.0
2006-11-09 03:35:00,5.83805,5.8392,5.83709,5.83788,60000000.0
2006-11-09 03:40:00,5.83794,5.83946,5.83746,5.83836,82000000.0
2006-11-09 03:45:00,5.83819,5.84074,5.83766,5.83945,53000000.0
2006-11-09 03:50:00,5.84027,5.84076,5.83878,5.84014,74000000.0
2006-11-09 03:55:00,5.83998,5.84061,5.8384,5.83948,63000000.0
2006-11-09 04:00:00,5.83957,5.84066,5.83807,5.83955,70000000.0
2006-11-09 04:05:00,5.83964,5.84095,5.83791,5.83939,66000000.0
2006-11-09 04:10:00,5.83942,5.84036,5.83793,5.83875,77000000.0
2006-11-09 04:15:00,5.83925,5.83999,5.83712,5.83808,57000000.0
2006-11-09 04:20:00,5.83845,5.83915,5.83579,5.83715,62000000.0
2006-11-09 04:25:00,5.83683,5.8378,5.83589,5.83768,53000000.0
2006-11-09 04:30:00,5.83779,5.83805,5.83595,5.83595,66000000.0
2006-11-09 04:35:00,5.83558,5.83778,5.83536,5.83747,64000000.0
2006-11-09 04:40:00,5.83736,5.83795,5.83618,5.83717,54000000.0
2006-11-09 04:45:00,5.83599,5.838,5.83564,5.83749,63000000.0
2006-11-09 04:50:00,5.83855,5.83855,5.83581,5.83581,71000000.0
2006-11-09 04:55:00,5.83556,5.83751,5.83539,5.83717,65000000.0
2006-11-09 05:00:00,5.83719,5.8386,5.83641,5.83853,62000000.0
2006-11-09 05:05:00,5.83736,5.83865,5.83701,5.83785,72000000.0
2006-11-09 05:10:00,5.83795,5.83857,5.83636,5.83857,59000000.0
2006-11-09 05:15:00,5.83847,5.83878,5.83589,5.83673,67000000.0
2006-11-09 05:20:00,5.83665,5.83758,5.83576,5.83654,79000000.0
2006-11-09 05:25:00,5.83684,5.83793,5.83528,5.83643,66000000.0
2006-11-09 05:30:00,5.83668,5.83697,5.83509,5.8352,76000000.0
2006-11-09 05:35:00,5.83558,5.8381,5.8355,5.83707,78000000.0
2006-11-09 05:40:00,5.83718,5.83848,5.83609,5.83686,61000000.0
2006-11-09 05:45:00,5.83718,5.83765,5.83657,5.83715,77000000.0
2006-11-09 05:50:00,5.83743,5.83854,5.83544,5.83573,62000000.0
2006-11-09 05:55:00,5.83566,5.83787,5.83566,5.83605,70000000.0
2006-11-09 06:00:00,5.83583,5.83794,5.83561,5.83701,77000000.0
2006-11-09 06:05:00,5.83715,5.83831,5.83473,5.83543,81000000.0
2006-11-09 06:10:00,5.83674,5.83771,5.83556,5.83584,73000000.0
2006-11-09 06:15:00,5.83554,5.83657,5.83445,5.83503,69000000.0
2006-11-09 06:20:00,5.83503,5.83616,5.83413,5.83575,68000000.0
2006-11-09 06:25:00,5.83575,5.83608,5.83407,5.83465,71000000.0
2006-11-09 06:30:00,5.83474,5.83558,5.83403,5.83558,58000000.0
2006-11-09 06:35:00,5.83571,5.83604,5.83407,5.83407,72000000.0
2006-11-09 06:40:00,5.83438,5.83598,5.83438,5.83468,71000000.0
2006-11-09 06:45:00,5.83554,5.83662,5.83445,5.83528,69000000.0
2006-11-09 06:50:00,5.83507,5.83634,5.83335,5.83335,56000000.0
2006-11-09 06:55:00,5.83334,5.83489,5.83256,5.83395,64000000.0
2006-11-09 07:00:00,5.8343,5.83467,5.83255,5.83316,58000000.0
2006-11-09 07:05:00,5.83272,5.83459,5.83256,5.83303,59000000.0
2006-11-09 07:10:00,5.83295,5.83483,5.83267,5.83383,82000000.0
2006-11-09 07:15:00,5.83404,5.83534,5.83334,5.83518,80000000.0
2006-11-09 07:20:00,5.83507,5.83604,5.83388,5.83532,76000000.0
2006-11-09 07:25:00,5.83535,5.83634,5.83354,5.83487,78000000.0
2006-11-09 07:30:00,5.83479,5.83507,5.83336,5.8338,61000000.0
2006-11-09 07:35:00,5.83366,5.83552,5.83333,5.83538,63000000.0
2006-11-09 07:40:00,5.83401,5.83566,5.83353,5.83553,55000000.0
2006-11-09 07:45:00,5.83559,5.83562,5.83389,5.83468,59000000.0
2006-11-09 07:50:00,5.83478,5.83587,5.83388,5.83412,67000000.0
2006-11-09 07:55:00,5.83433,5.83605,5.83412,5.83571,62000000.0
2006-11-09 08:00:00,5.83538,5.83698,5.8345,5.83578,65000000.0
2006-11-09 08:05:00,5.83599,5.83667,5.83433,5.8353,73000000.0
2006-11-09 08:10:00,5.83502,5.83594,5.83403,5.83509,58000000.0
2006-11-09 08:15:00,5.83539,5.83592,5.8342,5.8358,59000000.0
2006-11-09 08:20:00,5.83594,5.83644,5.83438,5.8359,64000000.0
2006-11-09 08:25:00,5.83652,5.83685,5.83479,5.83532,56000000.0
2006-11-09 08:30:00,5.83555,5.83695,5.83511,5.8361,62000000.0
2006-11-09 08:35:00,5.83537,5.83634,5.83443,5.83528,56000000.0
2006-11-09 08:40:00,5.8355,5.83643,5.83424,5.83523,58000000.0
2006-11-09 08:45:00,5.83997,5.83997,5.83423,5.8345,76000000.0
2006-11-09 08:50:00,5.83574,5.83647,5.83443,5.83556,81000000.0
2006-11-09 08:55:00,5.83502,5.83786,5.83493,5.83726,70000000.0
2006-11-09 09:00:00,5.83696,5.83795,5.83547,5.83648,62000000.0
2006-11-09 09:05:00,5.83563,5.83764,5.83556,5.83718,66000000.0
2006-11-09 09:10:00,5.83689,5.83708,5.83496,5.83641,67000000.0
2006-11-09 09:15:00,5.83644,5.83773,5.83515,5.83515,72000000.0
2006-11-09 09:20:00,5.83669,5.83678,5.83184,5.8341,74000000.0
2006-11-09 09:25:00,5.83438,5.83479,5.83124,5.83163,68000000.0
2006-11-09 09:30:00,5.83214,5.83345,5.83123,5.83336,69000000.0
2006-11-09 09:35:00,5.83298,5.83379,5.83089,5.83293,85000000.0
2006-11-09 09:40:00,5.83243,5.83372,5.83144,5.83247,74000000.0
2006-11-09 09:45:00,5.83251,5.8338,5.8311,5.83233,76000000.0
2006-11-09 09:50:00,5.83324,5.8334,5.82849,5.82849,74000000.0
2006-11-09 09:55:00,5.82967,5.83138,5.82675,5.82783,68000000.0
2006-11-09 10:00:00,5.82776,5.82804,5.82603,5.82624,75000000.0
2006-11-09 10:05:00,5.82628,5.82736,5.8253,5.82624,50000000.0
2006-11-09 10:10:00,5.82597,5.82725,5.82491,5.82717,70000000.0
2006-11-09 10:15:00,5.82807,5.82932,5.8264,5.82932,74000000.0
2006-11-09 10:20:00,5.82879,5.83022,5.82767,5.83021,60000000.0
2006-11-09 10:25:00,5.82983,5.83013,5.82798,5.82878,60000000.0
2006-11-09 10:30:00,5.82853,5.82885,5.82665,5.82751,57000000.0
2006-11-09 10:35:00,5.82825,5.82866,5.82701,5.82846,72000000.0
2006-11-09 10:40:00,5.82861,5.82933,5.82694,5.82865,62000000.0
2006-11-09 10:45:00,5.82923,5.82923,5.82657,5.82812,55000000.0
2006-11-09 10:50:00,5.82768,5.82807,5.82528,5.82625,72000000.0
2006-11-09 10:55:00,5.82603,5.82823,5.82572,5.82702,49000000.0
2006-11-09 11:00:00,5.82673,5.82817,5.82601,5.82714,61000000.0
2006-11-09 11:05:00,5.82715,5.82841,5.82628,5.82807,71000000.0
2006-11-09 11:10:00,5.82756,5.82863,5.82626,5.82753,67000000.0
2006-11-09 11:15:00,5.82783,5.8279,5.82527,5.82647,63000000.0
2006-11-09 11:20:00,5.82631,5.82879,5.82528,5.8279,76000000.0
2006-11-09 11:25:00,5.82735,5.8281,5.82585,5.82729,64000000.0
2006-11-09 11:30:00,5.82667,5.82833,5.82501,5.82637,74000000.0
2006-11-09 11:35:00,5.82646,5.82671,5.82454,5.82654,60000000.0
2006-11-09 11:40:00,5.82668,5.82797,5.8257,5.8265,64000000.0
2006-11-09 11:45:00,5.82657,5.82883,5.82593,5.8276,62000000.0
2006-11-09 11:50:00,5.82806,5.8304,5.82796,5.82823,68000000.0
2006-11-09 11:55:00,5.82875,5.83017,5.82735,5.82978,52000000.0
2006-11-09 12:00:00,5.83067,5.83271,5.83036,5.83192,63000000.0
2006-11-09 12:05:00,5.83199,5.83288,5.8304,5.83145,61000000.0
2006-11-09 12:10:00,5.83184,5.83403,5.83131,5.83171,63000000.0
2006-11-09 12:15:00,5.83192,5.83277,5.82999,5.83147,56000000.0
2006-11-09 12:20:00,5.83104,5.83194,5.82996,5.83072,70000000.0
2006-11-09 12:25:00,5.83134,5.83355,5.83115,5.8328,57000000.0
2006-11-09 12:30:00,5.83306,5.83375,5.83142,5.83375,61000000.0
2006-11-09 12:35:00,5.83337,5.83354,5.83024,5.83046,64000000.0
2006-11-09 12:40:00,5.83098,5.83219,5.83031,5.83051,70000000.0
2006-11-09 12:45:00,5.8321,5.83216,5.82943,5.83072,65000000.0
2006-11-09 12:50:00,5.83087,5.83139,5.8269,5.82787,66000000.0
2006-11-09 12:55:00,5.82854,5.8294,5.82641,5.82862,62000000.0
2006-11-09 13:00:00,5.82776,5.83108,5.825,5.83072,81000000.0
2006-11-09 13:05:00,5.82984,5.83267,5.82877,5.83058,77000000.0
2006-11-09 13:10:00,5.83047,5.83165,5.82779,5.82987,79000000.0
2006-11-09 13:15:00,5.82985,5.83119,5.82867,5.83066,63000000.0
2006-11-09 13:20:00,5.83066,5.83181,5.82907,5.8317,78000000.0
2006-11-09 13:25:00,5.83204,5.83267,5.82921,5.83011,62000000.0
2006-11-09 13:30:00,5.82888,5.83082,5.82833,5.82921,55000000.0
2006-11-09 13:35:00,5.82901,5.82987,5.82777,5.82901,65000000.0
2006-11-09 13:40:00,5.82975,5.82975,5.82683,5.82732,55000000.0
2006-11-09 13:45:00,5.82786,5.82916,5.82721,5.82816,64000000.0
2006-11-09 13:50:00,5.82792,5.82874,5.82679,5.82727,58000000.0
2006-11-09 13:55:00,5.82736,5.8302,5.82709,5.82847,59000000.0
2006-11-09 14:00:00,5.8282,5.83072,5.82695,5.82942,72000000.0
2006-11-09 14:05:00,5.83013,5.83121,5.8281,5.83105,60000000.0
2006-11-09 14:10:00,5.83171,5.83193,5.8299,5.83111,56000000.0
2006-11-09 14:15:00,5.83033,5.83067,5.82836,5.82998,76000000.0
2006-11-09 14:20:00,5.82965,5.83007,5.82728,5.82728,52000000.0
2006-11-09 14:25:00,5.82843,5.82874,5.8266,5.82776,65000000.0
2006-11-09 14:30:00,5.82789,5.82943,5.8264,5.8276,60000000.0
2006-11-09 14:35:00,5.82772,5.82893,5.82507,5.82507,63000000.0
2006-11-09 14:40:00,5.82631,5.82758,5.82467,5.82638,77000000.0
2006-11-09 14:45:00,5.82601,5.82756,5.82434,5.82457,56000000.0
2006-11-09 14:50:00,5.82487,5.82487,5.82158,5.82342,60000000.0
2006-11-09 14:55:00,5.82341,5.83129,5.82311,5.82643,71000000.0
2006-11-09 15:00:00,5.82482,5.82482,5.82143,5.82237,76000000.0
2006-11-09 15:05:00,5.82228,5.82329,5.82111,5.82274,68000000.0
2006-11-09 15:10:00,5.82299,5.8237,5.82043,5.8226,61000000.0
2006-11-09 15:15:00,5.82292,5.82399,5.8214,5.8214,68000000.0
2006-11-09 15:20:00,5.82319,5.82392,5.8216,5.82369,59000000.0
2006-11-09 15:25:00,5.82414,5.82414,5.82087,5.82262,71000000.0
2006-11-09 15:30:00,5.8238,5.82974,5.82205,5.82491,68000000.0
2006-11-09 15:35:00,5.82402,5.83491,5.82324,5.83491,52000000.0
2006-11-09 15:40:00,5.83399,5.83805,5.83205,5.83632,62000000.0
2006-11-09 15:45:00,5.83448,5.84102,5.83448,5.84022,81000000.0
2006-11-09 15:50:00,5.83884,5.83995,5.83403,5.83535,75000000.0
2006-11-09 15:55:00,5.83668,5.83756,5.83228,5.83427,74000000.0
2006-11-09 16:00:00,5.83439,5.83559,5.83203,5.83245,61000000.0
2006-11-09 16:05:00,5.83201,5.83347,5.82995,5.83237,70000000.0
2006-11-09 16:10:00,5.83288,5.83546,5.83181,5.8346,64000000.0
2006-11-09 16:15:00,5.83441,5.83511,5.83247,5.83323,66000000.0
2006-11-09 16:20:00,5.83387,5.83415,5.82934,5.83027,65000000.0
2006-11-09 16:25:00,5.83158,5.83186,5.82933,5.83112,51000000.0
2006-11-09 16:30:00,5.83082,5.83149,5.82904,5.83138,53000000.0
2006-11-09 16:35:00,5.82987,5.83106,5.82851,5.83003,78000000.0
2006-11-09 16:40:00,5.83013,5.83115,5.82565,5.82832,86000000.0
2006-11-09 16:45:00,5.82776,5.82981,5.82604,5.82822,59000000.0
2006-11-09 16:50:00,5.82826,5.82866,5.82629,5.82752,66000000.0
2006-11-09 16:55:00,5.82809,5.82809,5.82349,5.82528,52000000.0
2006-11-09 17:00:00,5.82613,5.82647,5.8165,5.81936,62000000.0
2006-11-09 17:05:00,5.81974,5.8207,5.81591,5.8186,73000000.0
2006-11-09 17:10:00,5.81778,5.81802,5.81515,5.81627,57000000.0
2006-11-09 17:15:00,5.81703,5.81916,5.81534,5.81858,71000000.0
2006-11-09 17:20:00,5.81894,5.81987,5.81644,5.81802,55000000.0
2006-11-09 17:25:00,5.81994,5.82099,5.81696,5.81883,62000000.0
2006-11-09 17:30:00,5.81779,5.81909,5.81728,5.81839,63000000.0
2006-11-09 17:35:00,5.81974,5.82258,5.81866,5.82117,64000000.0
2006-11-09 17:40:00,5.82127,5.82165,5.81925,5.82165,76000000.0
2006-11-09 17:45:00,5.82131,5.8221,5.81935,5.82177,60000000.0
2006-11-09 17:50:00,5.82241,5.82411,5.82005,5.82186,86000000.0
2006-11-09 17:55:00,5.82178,5.82458,5.82163,5.82255,66000000.0
2006-11-09 18:00:00,5.82255,5.82351,5.81991,5.82106,72000000.0
2006-11-09 18:05:00,5.8212,5.82194,5.81972,5.82076,73000000.0
2006-11-09 18:10:00,5.8206,5.82106,5.81872,5.82106,58000000.0
2006-11-09 18:15:00,5.81993,5.82334,5.81708,5.81855,61000000.0
2006-11-09 18:20:00,5.81868,5.81978,5.81412,5.81445,63000000.0
2006-11-09 18:25:00,5.81351,5.81458,5.80717,5.80999,67000000.0
2006-11-09 18:30:00,5.81108,5.81116,5.80415,5.80506,65000000.0
2006-11-09 18:35:00,5.80437,5.80455,5.79819,5.80173,76000000.0
2006-11-09 18:40:00,5.80213,5.80406,5.79985,5.80204,67000000.0
2006-11-09 18:45:00,5.80342,5.80382,5.79904,5.80292,66000000.0
2006-11-09 18:50:00,5.80272,5.80329,5.79942,5.80132,63000000.0
2006-11-09 18:55:00,5.80177,5.80441,5.80068,5.80415,71000000.0
2006-11-09 19:00:00,5.80519,5.80686,5.80312,5.80621,70000000.0
2006-11-09 19:05:00,5.80494,5.80567,5.80301,5.80489,76000000.0
2006-11-09 19:10:00,5.80435,5.80593,5.80288,5.80412,68000000.0
2006-11-09 19:15:00,5.80423,5.80609,5.80288,5.80562,61000000.0
2006-11-09 19:20:00,5.80499,5.80637,5.80447,5.80613,72000000.0
2006-11-09 19:25:00,5.80586,5.80671,5.80382,5.80442,62000000.0
2006-11-09 19:30:00,5.80542,5.80601,5.80273,5.80404,66000000.0
2006-11-09 19:35:00,5.80408,5.80426,5.80192,5.80297,63000000.0
2006-11-09 19:40:00,5.80335,5.80548,5.80223,5.80392,70000000.0
2006-11-09 19:45:00,5.80367,5.80575,5.80325,5.80383,70000000.0
2006-11-09 19:50:00,5.8035,5.80488,5.80209,5.80359,71000000.0
2006-11-09 19:55:00,5.80319,5.80479,5.80288,5.80418,68000000.0
2006-11-09 20:00:00,5.80376,5.80544,5.8032,5.80487,67000000.0
2006-11-09 20:05:00,5.80481,5.80502,5.80125,5.80246,65000000.0
2006-11-09 20:10:00,5.80227,5.80256,5.80079,5.80113,66000000.0
2006-11-09 20:15:00,5.80107,5.80296,5.80049,5.80111,64000000.0
2006-11-09 20:20:00,5.80233,5.80298,5.80099,5.80099,65000000.0
2006-11-09 20:25:00,5.80093,5.80427,5.8009,5.80206,63000000.0
2006-11-09 20:30:00,5.80191,5.80397,5.80191,5.80326,59000000.0
2006-11-09 20:35:00,5.80272,5.80446,5.80182,5.80289,70000000.0
2006-11-09 20:40:00,5.8033,5.80447,5.80263,5.80436,89000000.0
2006-11-09 20:45:00,5.80427,5.80512,5.80296,5.80377,67000000.0
2006-11-09 20:50:00,5.80353,5.80494,5.80153,5.80289,62000000.0
2006-11-09 20:55:00,5.80268,5.80355,5.80138,5.80281,65000000.0
2006-11-09 21:00:00,5.80341,5.80369,5.80201,5.80344,72000000.0
2006-11-09 21:05:00,5.80314,5.80385,5.80225,5.80307,66000000.0
2006-11-09 21:10:00,5.80265,5.80402,5.80187,5.8031,62000000.0
2006-11-09 21:15:00,5.80367,5.80471,5.80257,5.80301,68000000.0
2006-11-09 21:20:00,5.80301,5.80435,5.80266,5.80404,52000000.0
2006-11-09 21:25:00,5.80396,5.80519,5.80308,5.80431,58000000.0
2006-11-09 21:30:00,5.80457,5.80522,5.80335,5.80411,59000000.0
2006-11-09 21:35:00,5.80411,5.80718,5.80381,5.80564,88000000.0
2006-11-09 21:40:00,5.80518,5.80792,5.80502,5.80681,65000000.0
2006-11-09 21:45:00,5.80722,5.80915,5.8063,5.80775,62000000.0
2006-11-09 21:50:00,5.80788,5.80871,5.80684,5.80826,62000000.0
2006-11-09 21:55:00,5.80802,5.80982,5.807,5.80895,72000000.0
2006-11-09 22:00:00,5.80796,5.80883,5.80524,5.80617,79000000.0
2006-11-09 22:05:00,5.80597,5.80813,5.8058,5.80773,67000000.0
2006-11-09 22:10:00,5.80699,5.80878,5.80644,5.80644,64000000.0
2006-11-09 22:15:00,5.80808,5.80909,5.80651,5.80869,69000000.0
2006-11-09 22:20:00,5.80859,5.80972,5.80712,5.80851,69000000.0
2006-11-09 22:25:00,5.80781,5.80916,5.80735,5.8078,63000000.0
2006-11-09 22:30:00,5.80753,5.80915,5.80664,5.80807,60000000.0
2006-11-09 22:35:00,5.80709,5.80833,5.80637,5.80679,56000000.0
2006-11-09 22:40:00,5.80686,5.80809,5.80569,5.80585,63000000.0
2006-11-09 22:45:00,5.80601,5.80853,5.80601,5.80771,68000000.0
2006-11-09 22:50:00,5.80769,5.80925,5.80687,5.80786,70000000.0
2006-11-09 22:55:00,5.80794,5.80909,5.80733,5.80755,64000000.0
2006-11-09 23:00:00,5.80815,5.80908,5.80693,5.8079,68000000.0
2006-11-09 23:05:00,5.80727,5.80891,5.80714,5.80756,60000000.0
2006-11-09 23:10:00,5.80744,5.80862,5.80683,5.80754,66000000.0
2006-11-09 23:15:00,5.80865,5.80882,5.8067,5.80702,65000000.0
2006-11-09 23:20:00,5.80687,5.80846,5.80644,5.80801,66000000.0
2006-11-09 23:25:00,5.80692,5.80792,5.80561,5.8058,64000000.0
2006-11-09 23:30:00,5.80668,5.80734,5.80502,5.80611,72000000.0
2006-11-09 23:35:00,5.80652,5.80731,5.80551,5.80581,62000000.0
2006-11-09 23:40:00,5.80628,5.80785,5.80445,5.80623,80000000.0
2006-11-09 23:45:00,5.80649,5.80715,5.80525,5.80636,76000000.0
2006-11-09 23:50:00,5.80629,5.80745,5.80545,5.80731,67000000.0
2006-11-09 23:55:00,5.80722,5.80747,5.80437,5.8057,76000000.0
2006-11-10 00:00:00,5.80636,5.80686,5.80404,5.8044,70000000.0
2006-11-10 00:05:00,5.80452,5.80699,5.80437,5.80607,62000000.0
2006-11-10 00:10:00,5.80534,5.80644,5.80372,5.80614,63000000.0
2006-11-10 00:15:00,5.80537,5.80537,5.80244,5.80244,65000000.0
2006-11-10 00:20:00,5.80221,5.80414,5.80173,5.80173,60000000.0
2006-11-10 00:25:00,5.80293,5.80486,5.80168,5.80237,66000000.0
2006-11-10 00:30:00,5.80279,5.80376,5.80123,5.80159,64000000.0
2006-11-10 00:35:00,5.80219,5.80324,5.8002,5.80065,80000000.0
2006-11-10 00:40:00,5.80089,5.80166,5.7999,5.80142,61000000.0
2006-11-10 00:45:00,5.80177,5.80199,5.79928,5.79928,63000000.0
2006-11-10 00:50:00,5.79993,5.80199,5.7988,5.80128,60000000.0
2006-11-10 00:55:00,5.80096,5.80225,5.8001,5.80194,66000000.0
2006-11-10 01:00:00,5.80209,5.80361,5.80124,5.8023,63000000.0
2006-11-10 01:05:00,5.80239,5.8032,5.8013,5.80255,70000000.0
2006-11-10 01:10:00,5.80235,5.80374,5.80066,5.80066,55000000.0
2006-11-10 01:15:00,5.80083,5.80353,5.8008,5.80207,63000000.0
2006-11-10 01:20:00,5.80174,5.80375,5.80153,5.80249,59000000.0
2006-11-10 01:25:00,5.80278,5.80416,5.80194,5.80257,70000000.0
2006-11-10 01:30:00,5.80243,5.80375,5.80188,5.80263,68000000.0
2006-11-10 01:35:00,5.80251,5.80452,5.80166,5.80371,71000000.0
2006-11-10 01:40:00,5.80425,5.80548,5.80343,5.80485,72000000.0
2006-11-10 01:45:00,5.80443,5.80541,5.80293,5.80409,68000000.0
2006-11-10 01:50:00,5.80454,5.80547,5.80332,5.80423,67000000.0
2006-11-10 01:55:00,5.80432,5.80563,5.80324,5.8039,61000000.0
2006-11-10 02:00:00,5.80394,5.80519,5.80258,5.80519,69000000.0
2006-11-10 02:05:00,5.80525,5.80525,5.8027,5.8031,73000000.0
2006-11-10 02:10:00,5.80306,5.80461,5.80257,5.80323,74000000.0
2006-11-10 02:15:00,5.80313,5.80564,5.80313,5.80421,70000000.0
2006-11-10 02:20:00,5.80437,5.80502,5.80323,5.80381,74000000.0
2006-11-10 02:25:00,5.80393,5.80518,5.80308,5.80319,59000000.0
2006-11-10 02:30:00,5.80305,5.80407,5.80217,5.80356,64000000.0
2006-11-10 02:35:00,5.80318,5.80414,5.80184,5.8028,71000000.0
2006-11-10 02:40:00,5.80333,5.8037,5.80149,5.80279,69000000.0
2006-11-10 02:45:00,5.80275,5.80324,5.80142,5.80244,69000000.0
2006-11-10 02:50:00,5.80285,5.80317,5.80102,5.80222,66000000.0
2006-11-10 02:55:00,5.80259,5.80294,5.80028,5.80187,65000000.0
2006-11-10 03:00:00,5.80184,5.80216,5.79926,5.80208,67000000.0
2006-11-10 03:05:00,5.80201,5.80237,5.80022,5.80212,68000000.0
2006-11-10 03:10:00,5.80259,5.80259,5.80002,5.80166,80000000.0
2006-11-10 03:15:00,5.80161,5.80247,5.8007,5.80101,50000000.0
2006-11-10 03:20:00,5.80051,5.80205,5.80026,5.8012,62000000.0
2006-11-10 03:25:00,5.80135,5.80261,5.79951,5.80091,71000000.0
2006-11-10 03:30:00,5.80097,5.80252,5.79986,5.8013,68000000.0
2006-11-10 03:35:00,5.80167,5.80272,5.8007,5.80178,60000000.0
2006-11-10 03:40:00,5.80192,5.80306,5.80034,5.80158,82000000.0
2006-11-10 03:45:00,5.80134,5.80196,5.79874,5.79898,53000000.0
2006-11-10 03:50:00,5.79915,5.80091,5.79886,5.79936,74000000.0
2006-11-10 03:55:00,5.79963,5.80198,5.79805,5.79883,63000000.0
2006-11-10 04:00:00,5.79733,5.7977,5.79148,5.793,70000000.0
2006-11-10 04:05:00,5.79236,5.7929,5.78824,5.79099,66000000.0
2006-11-10 04:10:00,5.79153,5.79263,5.79,5.79134,77000000.0
2006-11-10 04:15:00,5.79235,5.79419,5.79094,5.79277,57000000.0
2006-11-10 04:20:00,5.79307,5.7938,5.79096,5.79221,62000000.0
2006-11-10 04:25:00,5.79335,5.79349,5.79064,5.79064,53000000.0
2006-11-10 04:30:00,5.79132,5.79218,5.78932,5.78983,66000000.0
2006-11-10 04:35:00,5.79085,5.79085,5.78793,5.78974,64000000.0
2006-11-10 04:40:00,5.78995,5.79207,5.78913,5.79069,54000000.0
2006-11-10 04:45:00,5.79102,5.7937,5.79033,5.79334,63000000.0
2006-11-10 04:50:00,5.79365,5.7937,5.78887,5.78887,71000000.0
2006-11-10 04:55:00,5.78881,5.79172,5.78881,5.79003,65000000.0
2006-11-10 05:00:00,5.79006,5.7908,5.78807,5.7891,62000000.0
2006-11-10 05:05:00,5.78965,5.79202,5.78878,5.79186,72000000.0
2006-11-10 05:10:00,5.79138,5.79371,5.79048,5.79234,59000000.0
2006-11-10 05:15:00,5.79333,5.79333,5.78948,5.7905,67000000.0
2006-11-10 05:20:00,5.79058,5.79205,5.79018,5.79082,79000000.0
2006-11-10 05:25:00,5.79039,5.79172,5.78953,5.79062,66000000.0
2006-11-10 05:30:00,5.79034,5.79188,5.78995,5.79135,76000000.0
2006-11-10 05:35:00,5.79091,5.79175,5.78961,5.79054,78000000.0
2006-11-10 05:40:00,5.79088,5.79134,5.78954,5.78992,61000000.0
2006-11-10 05:45:00,5.79048,5.79225,5.78991,5.7907,77000000.0
2006-11-10 05:50:00,5.7913,5.7923,5.79012,5.79192,62000000.0
2006-11-10 05:55:00,5.79244,5.79364,5.79134,5.7926,70000000.0
2006-11-10 06:00:00,5.79279,5.79434,5.79113,5.79365,77000000.0
2006-11-10 06:05:00,5.79338,5.79456,5.79228,5.79456,81000000.0
2006-11-10 06:10:00,5.79435,5.79448,5.79197,5.79297,73000000.0
2006-11-10 06:15:00,5.79158,5.79409,5.79158,5.79228,69000000.0
2006-11-10 06:20:00,5.79226,5.79432,5.79197,5.79315,68000000.0
2006-11-10 06:25:00,5.79289,5.79432,5.79202,5.79238,71000000.0
2006-11-10 06:30:00,5.79335,5.79403,5.79257,5.79403,58000000.0
2006-11-10 06:35:00,5.79416,5.79454,5.79256,5.79287,72000000.0
2006-11-10 06:40:00,5.79287,5.7937,5.79197,5.79257,71000000.0
2006-11-10 06:45:00,5.79231,5.79404,5.79205,5.79274,69000000.0
2006-11-10 06:50:00,5.79225,5.79339,5.79138,5.79205,56000000.0
2006-11-10 06:55:00,5.79183,5.79366,5.79111,5.79366,64000000.0
2006-11-10 07:00:00,5.79329,5.79518,5.79147,5.79221,58000000.0
2006-11-10 07:05:00,5.79205,5.79329,5.79078,5.79196,59000000.0
2006-11-10 07:10:00,5.79285,5.79371,5.79079,5.79209,82000000.0
2006-11-10 07:15:00,5.79172,5.79222,5.78925,5.78925,80000000.0
2006-11-10 07:20:00,5.79059,5.79187,5.78952,5.79115,76000000.0
2006-11-10 07:25:00,5.79196,5.79241,5.79013,5.79136,78000000.0
2006-11-10 07:30:00,5.791,5.79395,5.791,5.79311,61000000.0
2006-11-10 07:35:00,5.79334,5.79412,5.79206,5.79271,63000000.0
2006-11-10 07:40:00,5.79213,5.79431,5.79212,5.79294,55000000.0
2006-11-10 07:45:00,5.79299,5.79468,5.79268,5.79296,59000000.0
2006-11-10 07:50:00,5.79282,5.7949,5.79216,5.7932,67000000.0
2006-11-10 07:55:00,5.79325,5.79375,5.79082,5.79136,62000000.0
2006-11-10 08:00:00,5.79101,5.79288,5.79064,5.79254,65000000.0
2006-11-10 08:05:00,5.79292,5.79624,5.79087,5.79219,73000000.0
2006-11-10 08:10:00,5.7921,5.79314,5.79139,5.79223,58000000.0
2006-11-10 08:15:00,5.79275,5.79518,5.79229,5.79518,59000000.0
2006-11-10 08:20:00,5.79479,5.79647,5.79345,5.79647,64000000.0
2006-11-10 08:25:00,5.79651,5.7976,5.79472,5.79712,56000000.0
2006-11-10 08:30:00,5.79644,5.79674,5.79471,5.79666,62000000.0
2006-11-10 08:35:00,5.79604,5.79637,5.79442,5.79514,56000000.0
2006-11-10 08:40:00,5.79535,5.79662,5.79453,5.79581,58000000.0
2006-11-10 08:45:00,5.79575,5.79678,5.79437,5.79657,76000000.0
2006-11-10 08:50:00,5.79607,5.79691,5.79484,5.7957,81000000.0
2006-11-10 08:55:00,5.79531,5.79682,5.79479,5.79543,70000000.0
2006-11-10 09:00:00,5.79489,5.79607,5.79302,5.79429,62000000.0
2006-11-10 09:05:00,5.79474,5.79644,5.79401,5.79518,66000000.0
2006-11-10 09:10:00,5.79449,5.79457,5.79152,5.79378,67000000.0
2006-11-10 09:15:00,5.79385,5.79385,5.79061,5.79087,72000000.0
2006-11-10 09:20:00,5.79156,5.79308,5.78975,5.79126,74000000.0
2006-11-10 09:25:00,5.79043,5.79228,5.7898,5.79169,68000000.0
2006-11-10 09:30:00,5.79164,5.79187,5.78841,5.79145,69000000.0
2006-11-10 09:35:00,5.79234,5.79234,5.78736,5.78903,85000000.0
2006-11-10 09:40:00,5.78923,5.79688,5.78772,5.79203,74000000.0
2006-11-10 09:45:00,5.79282,5.79387,5.7916,5.79333,76000000.0
2006-11-10 09:50:00,5.79332,5.79576,5.79175,5.79502,74000000.0
2006-11-10 09:55:00,5.79559,5.79667,5.7932,5.7941,68000000.0
2006-11-10 10:00:00,5.79468,5.79468,5.79139,5.79246,75000000.0
2006-11-10 10:05:00,5.79279,5.79405,5.79181,5.7933,50000000.0
2006-11-10 10:10:00,5.79291,5.79324,5.78934,5.79053,70000000.0
2006-11-10 10:15:00,5.78988,5.79094,5.78833,5.78881,74000000.0
2006-11-10 10:20:00,5.78972,5.79165,5.78962,5.79044,60000000.0
2006-11-10 10:25:00,5.78962,5.79046,5.78731,5.78752,60000000.0
2006-11-10 10:30:00,5.78744,5.78867,5.78563,5.78831,57000000.0
2006-11-10 10:35:00,5.78833,5.79013,5.78692,5.78887,72000000.0
2006-11-10 10:40:00,5.78897,5.78941,5.78721,5.7883,62000000.0
2006-11-10 10:45:00,5.78817,5.78863,5.78569,5.78727,55000000.0
2006-11-10 10:50:00,5.78684,5.78751,5.78359,5.7839,72000000.0
2006-11-10 10:55:00,5.78344,5.78361,5.77888,5.78054,49000000.0
2006-11-10 11:00:00,5.77903,5.7807,5.77685,5.7785,61000000.0
2006-11-10 11:05:00,5.77779,5.78083,5.77527,5.78009,71000000.0
2006-11-10 11:10:00,5.77971,5.78563,5.77904,5.78024,67000000.0
2006-11-10 11:15:00,5.78183,5.78268,5.77814,5.77958,63000000.0
2006-11-10 11:20:00,5.78005,5.78368,5.77875,5.78354,76000000.0
2006-11-10 11:25:00,5.78311,5.78384,5.78175,5.78224,64000000.0
2006-11-10 11:30:00,5.78405,5.78521,5.78171,5.78423,74000000.0
2006-11-10 11:35:00,5.78379,5.78476,5.78204,5.78448,60000000.0
2006-11-10 11:40:00,5.78404,5.78596,5.78238,5.78489,64000000.0
2006-11-10 11:45:00,5.78567,5.78764,5.78454,5.78641,62000000.0
2006-11-10 11:50:00,5.78625,5.78625,5.78319,5.78407,68000000.0
2006-11-10 11:55:00,5.78414,5.78458,5.78127,5.78254,52000000.0
2006-11-10 12:00:00,5.78247,5.78342,5.78096,5.78296,63000000.0
2006-11-10 12:05:00,5.78309,5.78485,5.78178,5.78415,61000000.0
2006-11-10 12:10:00,5.78339,5.78463,5.78191,5.7846,63000000.0
2006-11-10 12:15:00,5.78469,5.78776,5.78342,5.78776,56000000.0
2006-11-10 12:20:00,5.78638,5.78797,5.78565,5.78673,70000000.0
2006-11-10 12:25:00,5.78668,5.78686,5.7841,5.78533,57000000.0
2006-11-10 12:30:00,5.78516,5.7857,5.78351,5.7857,61000000.0
2006-11-10 12:35:00,5.78552,5.78589,5.78408,5.7847,64000000.0
2006-11-10 12:40:00,5.78464,5.78511,5.78219,5.78219,70000000.0
2006-11-10 12:45:00,5.78275,5.78514,5.78181,5.78465,65000000.0
2006-11-10 12:50:00,5.78498,5.78616,5.78444,5.78488,66000000.0
2006-11-10 12:55:00,5.7848,5.7868,5.7843,5.78558,62000000.0
2006-11-10 13:00:00,5.78598,5.78659,5.78436,5.78614,81000000.0
2006-11-10 13:05:00,5.78621,5.78674,5.78512,5.78548,77000000.0
2006-11-10 13:10:00,5.78565,5.78741,5.78533,5.78623,79000000.0
2006-11-10 13:15:00,5.78583,5.787,5.78471,5.78668,63000000.0
2006-11-10 13:20:00,5.78659,5.78763,5.78498,5.78655,78000000.0
2006-11-10 13:25:00,5.78678,5.7894,5.78609,5.78823,62000000.0
2006-11-10 13:30:00,5.78794,5.79032,5.78671,5.78994,55000000.0
2006-11-10 13:35:00,5.7897,5.79036,5.78781,5.78829,65000000.0
2006-11-10 13:40:00,5.78818,5.78889,5.78569,5.78726,55000000.0
2006-11-10 13:45:00,5.7873,5.78821,5.78506,5.78542,64000000.0
2006-11-10 13:50:00,5.78519,5.7868,5.78487,5.78678,58000000.0
2006-11-10 13:55:00,5.78682,5.78682,5.78402,5.78519,59000000.0
2006-11-10 14:00:00,5.78514,5.78564,5.78302,5.78469,72000000.0
2006-11-10 14:05:00,5.78485,5.78573,5.78315,5.78573,60000000.0
2006-11-10 14:10:00,5.78399,5.78686,5.78399,5.78588,56000000.0
2006-11-10 14:15:00,5.78596,5.78712,5.78401,5.78651,76000000.0
2006-11-10 14:20:00,5.78629,5.78635,5.78405,5.78516,52000000.0
2006-11-10 14:25:00,5.78561,5.78746,5.7847,5.78684,65000000.0
2006-11-10 14:30:00,5.78696,5.78787,5.78542,5.78744,60000000.0
2006-11-10 14:35:00,5.78633,5.78716,5.78482,5.78667,63000000.0
2006-11-10 14:40:00,5.78733,5.78893,5.78514,5.78834,77000000.0
2006-11-10 14:45:00,5.78819,5.78934,5.78582,5.7893,56000000.0
2006-11-10 14:50:00,5.78852,5.79033,5.78658,5.79033,60000000.0
2006-11-10 14:55:00,5.79005,5.79035,5.78798,5.79006,71000000.0
2006-11-10 15:00:00,5.79011,5.79071,5.78833,5.78905,76000000.0
2006-11-10 15:05:00,5.78921,5.7899,5.78778,5.78862,68000000.0
2006-11-10 15:10:00,5.78889,5.79207,5.78889,5.79138,61000000.0
2006-11-10 15:15:00,5.79138,5.79202,5.78964,5.79034,68000000.0
2006-11-10 15:20:00,5.79008,5.79232,5.78845,5.7917,59000000.0
2006-11-10 15:25:00,5.7918,5.79263,5.78855,5.7899,71000000.0
2006-11-10 15:30:00,5.78992,5.79013,5.78556,5.78628,68000000.0
2006-11-10 15:35:00,5.7866,5.7874,5.78499,5.78696,52000000.0
2006-11-10 15:40:00,5.78722,5.78872,5.78507,5.7886,62000000.0
2006-11-10 15:45:00,5.78966,5.78966,5.7863,5.78743,81000000.0
2006-11-10 15:50:00,5.78837,5.78858,5.78638,5.78763,75000000.0
2006-11-10 15:55:00,5.78771,5.78945,5.78707,5.78767,74000000.0
2006-11-10 16:00:00,5.78764,5.79145,5.78764,5.79113,61000000.0
2006-11-10 16:05:00,5.78998,5.79178,5.7881,5.78924,70000000.0
2006-11-10 16:10:00,5.78946,5.79195,5.78855,5.78925,64000000.0
2006-11-10 16:15:00,5.79003,5.79143,5.78901,5.79056,66000000.0
2006-11-10 16:20:00,5.79099,5.79154,5.78833,5.78956,65000000.0
2006-11-10 16:25:00,5.78924,5.79125,5.78881,5.79045,51000000.0
2006-11-10 16:30:00,5.78985,5.79137,5.78891,5.79043,53000000.0
2006-11-10 16:35:00,5.79024,5.79138,5.78815,5.78936,78000000.0
2006-11-10 16:40:00,5.79121,5.79121,5.78888,5.79062,86000000.0
2006-11-10 16:45:00,5.79072,5.79121,5.7881,5.7881,59000000.0
2006-11-10 16:50:00,5.78791,5.79067,5.78791,5.78955,66000000.0
2006-11-10 16:55:00,5.79033,5.7914,5.78869,5.79113,52000000.0
2006-11-10 17:00:00,5.79198,5.79556,5.79042,5.79406,62000000.0
2006-11-10 17:05:00,5.7948,5.79695,5.79316,5.79678,73000000.0
2006-11-10 17:10:00,5.79631,5.79725,5.79379,5.79599,57000000.0
2006-11-10 17:15:00,5.79612,5.79649,5.79364,5.79483,71000000.0
2006-11-10 17:20:00,5.79494,5.7958,5.79037,5.7915,55000000.0
2006-11-10 17:25:00,5.79158,5.79388,5.79066,5.79354,62000000.0
2006-11-10 17:30:00,5.7937,5.79442,5.79028,5.79117,63000000.0
2006-11-10 17:35:00,5.79143,5.79232,5.7896,5.79167,64000000.0
2006-11-10 17:40:00,5.79226,5.79287,5.78907,5.79037,76000000.0
2006-11-10 17:45:00,5.79028,5.79539,5.78827,5.79428,60000000.0
2006-11-10 17:50:00,5.7932,5.79713,5.7924,5.79415,86000000.0
2006-11-10 17:55:00,5.79333,5.79525,5.79206,5.7946,66000000.0
2006-11-10 18:00:00,5.79307,5.79398,5.79037,5.79179,72000000.0
2006-11-10 18:05:00,5.79238,5.79336,5.79051,5.79152,73000000.0
2006-11-10 18:10:00,5.79174,5.79294,5.79031,5.79078,58000000.0
2006-11-10 18:15:00,5.7926,5.79264,5.79063,5.79238,61000000.0
2006-11-10 18:20:00,5.79186,5.79269,5.79061,5.79233,63000000.0
2006-11-10 18:25:00,5.79299,5.79299,5.79002,5.79052,67000000.0
2006-11-10 18:30:00,5.79105,5.79201,5.79009,5.79159,65000000.0
2006-11-10 18:35:00,5.7916,5.79177,5.78994,5.79113,76000000.0
2006-11-10 18:40:00,5.79133,5.79171,5.78915,5.78971,67000000.0
2006-11-10 18:45:00,5.79081,5.79219,5.79004,5.79202,66000000.0
2006-11-10 18:50:00,5.79214,5.7923,5.78977,5.79136,63000000.0
2006-11-10 18:55:00,5.79205,5.79407,5.79121,5.79337,71000000.0
2006-11-10 19:00:00,5.79335,5.79374,5.79092,5.79262,70000000.0
2006-11-10 19:05:00,5.7919,5.79285,5.79035,5.79176,76000000.0
2006-11-10 19:10:00,5.79135,5.79294,5.78978,5.79142,68000000.0
2006-11-10 19:15:00,5.79141,5.79282,5.7903,5.79151,61000000.0
2006-11-10 19:20:00,5.79151,5.79307,5.79105,5.79275,72000000.0
2006-11-10 19:25:00,5.79292,5.79292,5.79106,5.79275,62000000.0
2006-11-10 19:30:00,5.79292,5.79293,5.78913,5.79028,66000000.0
2006-11-10 19:35:00,5.79117,5.79278,5.78935,5.79277,63000000.0
2006-11-10 19:40:00,5.79273,5.79282,5.79078,5.79176,70000000.0
2006-11-10 19:45:00,5.79227,5.79325,5.79137,5.79186,70000000.0
2006-11-10 19:50:00,5.79308,5.79589,5.79268,5.79421,71000000.0
2006-11-10 19:55:00,5.79521,5.79673,5.79426,5.79571,68000000.0
2006-11-10 20:00:00,5.7957,5.79655,5.7944,5.79604,67000000.0
2006-11-10 20:05:00,5.79596,5.79688,5.79477,5.79511,65000000.0
2006-11-10 20:10:00,5.79591,5.79686,5.79475,5.7949,66000000.0
2006-11-10 20:15:00,5.79483,5.79616,5.79347,5.79472,64000000.0
2006-11-10 20:20:00,5.7941,5.79546,5.79286,5.79429,65000000.0
2006-11-10 20:25:00,5.79357,5.79438,5.79153,5.79228,63000000.0
2006-11-10 20:30:00,5.79205,5.79585,5.79202,5.79471,59000000.0
2006-11-10 20:35:00,5.7953,5.79648,5.79382,5.79479,70000000.0
2006-11-10 20:40:00,5.79475,5.79762,5.79438,5.7955,89000000.0
2006-11-10 20:45:00,5.79572,5.79742,5.795,5.79604,67000000.0
2006-11-10 20:50:00,5.79601,5.79708,5.79419,5.79708,62000000.0
2006-11-10 20:55:00,5.79714,5.79714,5.7944,5.79546,65000000.0
2006-11-10 21:00:00,5.79512,5.79607,5.79437,5.7946,72000000.0
2006-11-10 21:05:00,5.79419,5.79585,5.79401,5.7942,66000000.0
2006-11-10 21:10:00,5.79438,5.79597,5.79381,5.79429,62000000.0
2006-11-10 21:15:00,5.79391,5.79645,5.79366,5.7957,68000000.0
2006-11-10 21:20:00,5.79525,5.79826,5.79439,5.79498,52000000.0
2006-11-10 21:25:00,5.79622,5.79939,5.7952,5.79743,58000000.0
2006-11-10 21:30:00,5.79819,5.79987,5.79773,5.79816,59000000.0
2006-11-10 21:35:00,5.79829,5.79897,5.79689,5.79726,88000000.0
2006-11-10 21:40:00,5.79729,5.79958,5.7972,5.79865,65000000.0
2006-11-10 21:45:00,5.79927,5.80021,5.79663,5.79686,62000000.0
2006-11-10 21:50:00,5.79754,5.8,5.79716,5.79949,62000000.0
2006-11-10 21:55:00,5.7996,5.79992,5.79784,5.7997,72000000.0
2006-11-10 22:00:00,5.79998,5.79998,5.79695,5.79821,79000000.0
2006-11-10 22:05:00,5.79824,5.79992,5.79786,5.79992,67000000.0
2006-11-10 22:10:00,5.79868,5.80016,5.79819,5.79924,64000000.0
2006-11-10 22:15:00,5.79853,5.7997,5.798,5.79822,69000000.0
2006-11-10 22:20:00,5.79824,5.79965,5.79797,5.79861,69000000.0
2006-11-10 22:25:00,5.79836,5.80046,5.79813,5.79856,63000000.0
2006-11-10 22:30:00,5.79856,5.79942,5.79784,5.7993,60000000.0
2006-11-10 22:35:00,5.79932,5.79944,5.79761,5.79921,56000000.0
2006-11-10 22:40:00,5.79811,5.79897,5.7962,5.79764,63000000.0
2006-11-10 22:45:00,5.79752,5.79838,5.79655,5.79734,68000000.0
2006-11-10 22:50:00,5.79722,5.79867,5.79634,5.79634,70000000.0
2006-11-10 22:55:00,5.79665,5.79996,5.79665,5.79836,64000000.0
2006-11-10 23:00:00,5.79819,5.80016,5.79819,5.79957,68000000.0
2006-11-10 23:05:00,5.79935,5.79989,5.79785,5.79886,60000000.0
2006-11-10 23:10:00,5.79907,5.80032,5.79806,5.79898,66000000.0
2006-11-10 23:15:00,5.7989,5.80082,5.79799,5.79982,65000000.0
2006-11-10 23:20:00,5.79811,5.80045,5.79811,5.79954,66000000.0
2006-11-10 23:25:00,5.79957,5.80159,5.799,5.80036,64000000.0
2006-11-10 23:30:00,5.80046,5.80187,5.79991,5.80084,72000000.0
2006-11-10 23:35:00,5.80029,5.80226,5.80029,5.80062,62000000.0
2006-11-10 23:40:00,5.80055,5.80414,5.80028,5.8021,80000000.0
2006-11-10 23:45:00,5.8019,5.80366,5.80048,5.8009,76000000.0
2006-11-10 23:50:00,5.80055,5.80202,5.79993,5.8009,67000000.0
2006-11-10 23:55:00,5.80083,5.80224,5.80008,5.80074,76000000.0
2006-11-13 02:00:00,5.79799,5.79985,5.79797,5.79908,69000000.0
2006-11-13 02:05:00,5.79886,5.79998,5.79723,5.79779,73000000.0
2006-11-13 02:10:00,5.79753,5.79802,5.7952,5.79583,74000000.0
2006-11-13 02:15:00,5.79611,5.79627,5.79414,5.79416,70000000.0
2006-11-13 02:20:00,5.7943,5.79476,5.79211,5.79296,74000000.0
2006-11-13 02:25:00,5.79235,5.79383,5.79203,5.79361,59000000.0
2006-11-13 02:30:00,5.79397,5.79397,5.79204,5.79324,64000000.0
2006-11-13 02:35:00,5.79317,5.79386,5.79228,5.79325,71000000.0
2006-11-13 02:40:00,5.79328,5.79395,5.79182,5.79244,69000000.0
2006-11-13 02:45:00,5.79183,5.7923,5.78877,5.7897,69000000.0
2006-11-13 02:50:00,5.78961,5.79182,5.78898,5.79086,66000000.0
2006-11-13 02:55:00,5.79118,5.79118,5.78951,5.79118,65000000.0
2006-11-13 03:00:00,5.79077,5.79174,5.78909,5.78909,67000000.0
2006-11-13 03:05:00,5.79044,5.79119,5.78887,5.78949,68000000.0
2006-11-13 03:10:00,5.78955,5.79011,5.78708,5.78819,80000000.0
2006-11-13 03:15:00,5.78815,5.78895,5.7867,5.78749,50000000.0
2006-11-13 03:20:00,5.78704,5.78801,5.78584,5.78617,62000000.0
2006-11-13 03:25:00,5.78665,5.78768,5.78456,5.78538,71000000.0
2006-11-13 03:30:00,5.78614,5.78758,5.78448,5.78622,68000000.0
2006-11-13 03:35:00,5.78675,5.78743,5.78484,5.78492,60000000.0
2006-11-13 03:40:00,5.78512,5.78627,5.78436,5.78531,82000000.0
2006-11-13 03:45:00,5.78481,5.78663,5.78481,5.78656,53000000.0
2006-11-13 03:50:00,5.78725,5.78837,5.78594,5.78692,74000000.0
2006-11-13 03:55:00,5.78627,5.7882,5.78599,5.78695,63000000.0
2006-11-13 04:00:00,5.78564,5.7875,5.78564,5.78719,70000000.0
2006-11-13 04:05:00,5.78735,5.79006,5.7869,5.78996,66000000.0
2006-11-13 04:10:00,5.78917,5.79077,5.78849,5.7889,77000000.0
2006-11-13 04:15:00,5.78978,5.78998,5.78814,5.78911,57000000.0
2006-11-13 04:20:00,5.78954,5.78982,5.78784,5.78911,62000000.0
2006-11-13 04:25:00,5.78948,5.79024,5.78872,5.78893,53000000.0
2006-11-13 04:30:00,5.78896,5.79109,5.78896,5.78946,66000000.0
2006-11-13 04:35:00,5.78971,5.79092,5.78891,5.78955,64000000.0
2006-11-13 04:40:00,5.78987,5.79094,5.78972,5.79078,54000000.0
2006-11-13 04:45:00,5.79087,5.79147,5.79006,5.79048,63000000.0
2006-11-13 04:50:00,5.79109,5.79148,5.78894,5.78922,71000000.0
2006-11-13 04:55:00,5.78912,5.79029,5.78814,5.78932,65000000.0
2006-11-13 05:00:00,5.78867,5.78923,5.78756,5.78799,62000000.0
2006-11-13 05:05:00,5.78855,5.78969,5.78761,5.78903,72000000.0
2006-11-13 05:10:00,5.7889,5.78965,5.78817,5.78882,59000000.0
2006-11-13 05:15:00,5.78898,5.78966,5.78791,5.78848,67000000.0
2006-11-13 05:20:00,5.78816,5.78931,5.78786,5.78879,79000000.0
2006-11-13 05:25:00,5.78895,5.78971,5.78773,5.78893,66000000.0
2006-11-13 05:30:00,5.78889,5.78955,5.7871,5.78741,76000000.0
2006-11-13 05:35:00,5.78712,5.78913,5.78712,5.78837,78000000.0
2006-11-13 05:40:00,5.7887,5.79006,5.78779,5.78919,61000000.0
2006-11-13 05:45:00,5.78956,5.79,5.78834,5.78889,77000000.0
2006-11-13 05:50:00,5.78934,5.78958,5.78813,5.78907,62000000.0
2006-11-13 05:55:00,5.7891,5.78927,5.78728,5.78786,70000000.0
2006-11-13 06:00:00,5.78788,5.78859,5.78638,5.78859,77000000.0
2006-11-13 06:05:00,5.78867,5.78986,5.78764,5.78805,81000000.0
2006-11-13 06:10:00,5.78777,5.78928,5.78777,5.78893,73000000.0
2006-11-13 06:15:00,5.789,5.78918,5.78708,5.78828,69000000.0
2006-11-13 06:20:00,5.78841,5.78874,5.78705,5.78726,68000000.0
2006-11-13 06:25:00,5.78724,5.78856,5.78715,5.78726,71000000.0
2006-11-13 06:30:00,5.78763,5.78885,5.78741,5.78783,58000000.0
2006-11-13 06:35:00,5.78752,5.78863,5.78726,5.78762,72000000.0
2006-11-13 06:40:00,5.78829,5.78915,5.78718,5.78846,71000000.0
2006-11-13 06:45:00,5.78822,5.7885,5.7869,5.78719,69000000.0
2006-11-13 06:50:00,5.78733,5.78739,5.78571,5.78609,56000000.0
2006-11-13 06:55:00,5.78575,5.78813,5.78554,5.78711,64000000.0
2006-11-13 07:00:00,5.78749,5.78787,5.78619,5.78712,58000000.0
2006-11-13 07:05:00,5.78716,5.78805,5.78613,5.78805,59000000.0
2006-11-13 07:10:00,5.78743,5.78769,5.78548,5.78566,82000000.0
2006-11-13 07:15:00,5.78608,5.78728,5.78381,5.78553,80000000.0
2006-11-13 07:20:00,5.78527,5.78612,5.78415,5.78491,76000000.0
2006-11-13 07:25:00,5.78513,5.7876,5.78496,5.7866,78000000.0
2006-11-13 07:30:00,5.78627,5.78695,5.78549,5.78599,61000000.0
2006-11-13 07:35:00,5.78659,5.78718,5.78558,5.78585,63000000.0
2006-11-13 07:40:00,5.78568,5.78742,5.78568,5.78636,55000000.0
2006-11-13 07:45:00,5.78661,5.78729,5.78537,5.78624,59000000.0
2006-11-13 07:50:00,5.78658,5.78746,5.78595,5.78666,67000000.0
2006-11-13 07:55:00,5.78654,5.78736,5.78583,5.78699,62000000.0
2006-11-13 08:00:00,5.78704,5.78838,5.78638,5.7879,65000000.0
2006-11-13 08:05:00,5.78834,5.78932,5.78742,5.78912,73000000.0
2006-11-13 08:10:00,5.78863,5.79027,5.78719,5.78949,58000000.0
2006-11-13 08:15:00,5.78931,5.79222,5.78882,5.79081,59000000.0
2006-11-13 08:20:00,5.79121,5.79135,5.78978,5.79049,64000000.0
2006-11-13 08:25:00,5.7912,5.79184,5.78921,5.78967,56000000.0
2006-11-13 08:30:00,5.78997,5.79025,5.788,5.789,62000000.0
2006-11-13 08:35:00,5.78872,5.79028,5.78844,5.79013,56000000.0
2006-11-13 08:40:00,5.79028,5.79051,5.78805,5.78829,58000000.0
2006-11-13 08:45:00,5.78919,5.78972,5.78726,5.78819,76000000.0
2006-11-13 08:50:00,5.78822,5.79075,5.7878,5.78866,81000000.0
2006-11-13 08:55:00,5.7895,5.79092,5.78824,5.78934,70000000.0
2006-11-13 09:00:00,5.78997,5.7905,5.78897,5.79013,62000000.0
2006-11-13 09:05:00,5.79017,5.79158,5.78888,5.79102,66000000.0
2006-11-13 09:10:00,5.79105,5.79189,5.7894,5.79158,67000000.0
2006-11-13 09:15:00,5.79214,5.79252,5.79009,5.79029,72000000.0
2006-11-13 09:20:00,5.78932,5.79195,5.78908,5.79195,74000000.0
2006-11-13 09:25:00,5.79221,5.79221,5.7895,5.79111,68000000.0
2006-11-13 09:30:00,5.79093,5.79194,5.78917,5.79193,69000000.0
2006-11-13 09:35:00,5.79213,5.79362,5.79107,5.7933,85000000.0
2006-11-13 09:40:00,5.79319,5.79338,5.79086,5.79153,74000000.0
2006-11-13 09:45:00,5.79252,5.79278,5.78964,5.79069,76000000.0
2006-11-13 09:50:00,5.79089,5.7922,5.79017,5.79137,74000000.0
2006-11-13 09:55:00,5.79187,5.79468,5.79153,5.79311,68000000.0
2006-11-13 10:00:00,5.79283,5.79463,5.79195,5.79423,75000000.0
2006-11-13 10:05:00,5.79456,5.79715,5.7939,5.79628,50000000.0
2006-11-13 10:10:00,5.796,5.79655,5.7943,5.79448,70000000.0
2006-11-13 10:15:00,5.79423,5.79574,5.79379,5.79481,74000000.0
2006-11-13 10:20:00,5.79485,5.7961,5.7938,5.79468,60000000.0
2006-11-13 10:25:00,5.7942,5.79581,5.79375,5.79537,60000000.0
2006-11-13 10:30:00,5.79492,5.7963,5.79402,5.79531,57000000.0
2006-11-13 10:35:00,5.79484,5.79607,5.79444,5.79607,72000000.0
2006-11-13 10:40:00,5.79494,5.79722,5.79419,5.79562,62000000.0
2006-11-13 10:45:00,5.79476,5.79476,5.79218,5.79284,55000000.0
2006-11-13 10:50:00,5.79309,5.79391,5.79096,5.79197,72000000.0
2006-11-13 10:55:00,5.79101,5.79478,5.79052,5.79471,49000000.0
2006-11-13 11:00:00,5.79436,5.79553,5.79291,5.79483,61000000.0
2006-11-13 11:05:00,5.79472,5.79509,5.79268,5.79343,71000000.0
2006-11-13 11:10:00,5.79342,5.79527,5.79239,5.79527,67000000.0
2006-11-13 11:15:00,5.79529,5.79644,5.79413,5.79617,63000000.0
2006-11-13 11:20:00,5.79631,5.79709,5.79451,5.79451,76000000.0
2006-11-13 11:25:00,5.79502,5.79729,5.795,5.79573,64000000.0
2006-11-13 11:30:00,5.79585,5.79819,5.79517,5.79819,74000000.0
2006-11-13 11:35:00,5.79857,5.79902,5.79694,5.79858,60000000.0
2006-11-13 11:40:00,5.79915,5.79954,5.79608,5.79767,64000000.0
2006-11-13 11:45:00,5.79831,5.79901,5.79692,5.7976,62000000.0
2006-11-13 11:50:00,5.79816,5.80108,5.79737,5.79977,68000000.0
2006-11-13 11:55:00,5.79984,5.80188,5.79968,5.80088,52000000.0
2006-11-13 12:00:00,5.80247,5.80285,5.80008,5.80233,63000000.0
2006-11-13 12:05:00,5.80224,5.80253,5.79877,5.79926,61000000.0
2006-11-13 12:10:00,5.79925,5.79982,5.79803,5.79917,63000000.0
2006-11-13 12:15:00,5.79891,5.80142,5.79831,5.80053,56000000.0
2006-11-13 12:20:00,5.80039,5.80082,5.7991,5.80052,70000000.0
2006-11-13 12:25:00,5.80053,5.80086,5.7987,5.80086,57000000.0
2006-11-13 12:30:00,5.7993,5.80111,5.79915,5.80084,61000000.0
2006-11-13 12:35:00,5.79954,5.8027,5.79954,5.80121,64000000.0
2006-11-13 12:40:00,5.80103,5.802,5.79796,5.79948,70000000.0
2006-11-13 12:45:00,5.79891,5.80073,5.79849,5.79961,65000000.0
2006-11-13 12:50:00,5.80041,5.80153,5.79939,5.80153,66000000.0
2006-11-13 12:55:00,5.80058,5.80347,5.80024,5.80182,62000000.0
2006-11-13 13:00:00,5.80161,5.80364,5.8008,5.80241,81000000.0
2006-11-13 13:05:00,5.80236,5.80494,5.80161,5.80433,77000000.0
2006-11-13 13:10:00,5.80275,5.80512,5.80275,5.80498,79000000.0
2006-11-13 13:15:00,5.804,5.80498,5.80275,5.80377,63000000.0
2006-11-13 13:20:00,5.80371,5.80512,5.80263,5.80404,78000000.0
2006-11-13 13:25:00,5.80483,5.80531,5.80277,5.80318,62000000.0
2006-11-13 13:30:00,5.80443,5.80489,5.80272,5.80334,55000000.0
2006-11-13 13:35:00,5.80393,5.80479,5.80255,5.80421,65000000.0
2006-11-13 13:40:00,5.80465,5.80476,5.80247,5.80296,55000000.0
2006-11-13 13:45:00,5.80235,5.80518,5.80235,5.80379,64000000.0
2006-11-13 13:50:00,5.80399,5.80531,5.80276,5.80445,58000000.0
2006-11-13 13:55:00,5.80457,5.80534,5.80283,5.80534,59000000.0
2006-11-13 14:00:00,5.80555,5.80666,5.80353,5.80664,72000000.0
2006-11-13 14:05:00,5.80675,5.80801,5.80571,5.80614,60000000.0
2006-11-13 14:10:00,5.80578,5.80648,5.8036,5.80401,56000000.0
2006-11-13 14:15:00,5.8043,5.80658,5.80363,5.80518,76000000.0
2006-11-13 14:20:00,5.80535,5.80706,5.80452,5.80545,52000000.0
2006-11-13 14:25:00,5.80561,5.80697,5.80507,5.80616,65000000.0
2006-11-13 14:30:00,5.8064,5.80644,5.80338,5.80404,60000000.0
2006-11-13 14:35:00,5.80342,5.80489,5.80239,5.80472,63000000.0
2006-11-13 14:40:00,5.80406,5.8044,5.8017,5.80265,77000000.0
2006-11-13 14:45:00,5.80132,5.80365,5.80126,5.80237,56000000.0
2006-11-13 14:50:00,5.80288,5.80412,5.80216,5.8032,60000000.0
2006-11-13 14:55:00,5.80292,5.80414,5.80182,5.80366,71000000.0
2006-11-13 15:00:00,5.80195,5.80283,5.80046,5.80148,76000000.0
2006-11-13 15:05:00,5.80081,5.80508,5.80075,5.80459,68000000.0
2006-11-13 15:10:00,5.80478,5.80672,5.80366,5.8062,61000000.0
2006-11-13 15:15:00,5.80653,5.80701,5.80189,5.80241,68000000.0
2006-11-13 15:20:00,5.80249,5.80478,5.80169,5.80442,59000000.0
2006-11-13 15:25:00,5.80509,5.80575,5.80388,5.80515,71000000.0
2006-11-13 15:30:00,5.80361,5.80574,5.80331,5.8057,68000000.0
2006-11-13 15:35:00,5.80583,5.80602,5.80331,5.80494,52000000.0
2006-11-13 15:40:00,5.80487,5.80658,5.80404,5.80571,62000000.0
2006-11-13 15:45:00,5.80596,5.80625,5.80388,5.80566,81000000.0
2006-11-13 15:50:00,5.80529,5.80529,5.80262,5.80392,75000000.0
2006-11-13 15:55:00,5.8034,5.80451,5.80212,5.8032,74000000.0
2006-11-13 16:00:00,5.8036,5.80637,5.80155,5.80544,61000000.0
2006-11-13 16:05:00,5.80624,5.80691,5.80432,5.8052,70000000.0
2006-11-13 16:10:00,5.80545,5.80601,5.80327,5.80451,64000000.0
2006-11-13 16:15:00,5.804,5.80878,5.80366,5.80862,66000000.0
2006-11-13 16:20:00,5.80894,5.80894,5.80554,5.8072,65000000.0
2006-11-13 16:25:00,5.80651,5.80728,5.80505,5.80705,51000000.0
2006-11-13 16:30:00,5.80716,5.80996,5.80671,5.80913,53000000.0
2006-11-13 16:35:00,5.81002,5.81033,5.80691,5.80852,78000000.0
2006-11-13 16:40:00,5.80909,5.80981,5.80674,5.80829,86000000.0
2006-11-13 16:45:00,5.80853,5.81054,5.8071,5.80962,59000000.0
2006-11-13 16:50:00,5.81088,5.81411,5.80996,5.81216,66000000.0
2006-11-13 16:55:00,5.81213,5.81229,5.80901,5.80937,52000000.0
2006-11-13 17:00:00,5.81036,5.81235,5.80861,5.81163,62000000.0
2006-11-13 17:05:00,5.81294,5.81772,5.8126,5.81638,73000000.0
2006-11-13 17:10:00,5.81732,5.81763,5.81456,5.815,57000000.0
2006-11-13 17:15:00,5.81704,5.8187,5.81579,5.81783,71000000.0
2006-11-13 17:20:00,5.81697,5.81968,5.81581,5.81832,55000000.0
2006-11-13 17:25:00,5.81815,5.81999,5.81698,5.81912,62000000.0
2006-11-13 17:30:00,5.81999,5.82106,5.8181,5.81819,63000000.0
2006-11-13 17:35:00,5.81863,5.81959,5.81718,5.81831,64000000.0
2006-11-13 17:40:00,5.81876,5.81923,5.81453,5.81593,76000000.0
2006-11-13 17:45:00,5.81618,5.81707,5.81443,5.81624,60000000.0
2006-11-13 17:50:00,5.81664,5.81763,5.81434,5.81535,86000000.0
2006-11-13 17:55:00,5.81515,5.81718,5.81369,5.81484,66000000.0
2006-11-13 18:00:00,5.81512,5.81552,5.81171,5.8135,72000000.0
2006-11-13 18:05:00,5.81373,5.81437,5.81179,5.81382,73000000.0
2006-11-13 18:10:00,5.81381,5.81555,5.81358,5.81496,58000000.0
2006-11-13 18:15:00,5.81476,5.81664,5.81421,5.81513,61000000.0
2006-11-13 18:20:00,5.8156,5.8177,5.81494,5.8165,63000000.0
2006-11-13 18:25:00,5.81705,5.8182,5.81564,5.81564,67000000.0
2006-11-13 18:30:00,5.81622,5.8175,5.81386,5.81535,65000000.0
2006-11-13 18:35:00,5.81592,5.81718,5.81498,5.81623,76000000.0
2006-11-13 18:40:00,5.81562,5.81718,5.81489,5.81711,67000000.0
2006-11-13 18:45:00,5.81768,5.81788,5.81538,5.81682,66000000.0
2006-11-13 18:50:00,5.81704,5.81739,5.81338,5.81449,63000000.0
2006-11-13 18:55:00,5.81442,5.81621,5.8139,5.81519,71000000.0
2006-11-13 19:00:00,5.81555,5.81707,5.81466,5.81625,70000000.0
2006-11-13 19:05:00,5.81606,5.81818,5.81582,5.81595,76000000.0
2006-11-13 19:10:00,5.81625,5.81769,5.81592,5.81696,68000000.0
2006-11-13 19:15:00,5.81634,5.81728,5.8148,5.81648,61000000.0
2006-11-13 19:20:00,5.81622,5.81677,5.81344,5.81553,72000000.0
2006-11-13 19:25:00,5.81463,5.81559,5.81297,5.81559,62000000.0
2006-11-13 19:30:00,5.81548,5.81661,5.81388,5.81531,66000000.0
2006-11-13 19:35:00,5.81626,5.81859,5.81598,5.81683,63000000.0
2006-11-13 19:40:00,5.81683,5.81887,5.81545,5.81867,70000000.0
2006-11-13 19:45:00,5.81962,5.82214,5.81831,5.82139,70000000.0
2006-11-13 19:50:00,5.82084,5.82084,5.81659,5.81866,71000000.0
2006-11-13 19:55:00,5.81912,5.81947,5.81762,5.81801,68000000.0
2006-11-13 20:00:00,5.81787,5.81915,5.81675,5.81736,67000000.0
2006-11-13 20:05:00,5.81874,5.81894,5.81731,5.81786,65000000.0
2006-11-13 20:10:00,5.81802,5.8184,5.81543,5.81684,66000000.0
2006-11-13 20:15:00,5.81708,5.8187,5.81601,5.81853,64000000.0
2006-11-13 20:20:00,5.81847,5.81871,5.81663,5.81871,65000000.0
2006-11-13 20:25:00,5.81912,5.81957,5.81733,5.81733,63000000.0
2006-11-13 20:30:00,5.81702,5.81961,5.81694,5.81826,59000000.0
2006-11-13 20:35:00,5.81865,5.81967,5.81681,5.81879,70000000.0
2006-11-13 20:40:00,5.81965,5.81969,5.81688,5.81831,89000000.0
2006-11-13 20:45:00,5.8181,5.81871,5.81712,5.81871,67000000.0
2006-11-13 20:50:00,5.81817,5.81913,5.81702,5.8183,62000000.0
2006-11-13 20:55:00,5.81926,5.82035,5.81821,5.81896,65000000.0
2006-11-13 21:00:00,5.81889,5.82037,5.81825,5.81992,72000000.0
2006-11-13 21:05:00,5.8201,5.82131,5.81933,5.82009,66000000.0
2006-11-13 21:10:00,5.8199,5.82074,5.81879,5.82074,62000000.0
2006-11-13 21:15:00,5.82029,5.82186,5.81986,5.82151,68000000.0
2006-11-13 21:20:00,5.82058,5.82187,5.81852,5.82005,52000000.0
2006-11-13 21:25:00,5.81982,5.8206,5.81861,5.81911,58000000.0
2006-11-13 21:30:00,5.81956,5.82074,5.81845,5.8191,59000000.0
2006-11-13 21:35:00,5.81891,5.81953,5.81692,5.81763,88000000.0
2006-11-13 21:40:00,5.81749,5.81861,5.81597,5.81758,65000000.0
2006-11-13 21:45:00,5.81825,5.8183,5.81636,5.81763,62000000.0
2006-11-13 21:50:00,5.81758,5.81758,5.81538,5.81661,62000000.0
2006-11-13 21:55:00,5.81683,5.81683,5.81492,5.81535,72000000.0
2006-11-13 22:00:00,5.8159,5.81715,5.81496,5.81711,79000000.0
2006-11-13 22:05:00,5.81724,5.81776,5.81562,5.81774,67000000.0
2006-11-13 22:10:00,5.8177,5.81807,5.8162,5.81655,64000000.0
2006-11-13 22:15:00,5.81671,5.81703,5.81635,5.81702,69000000.0
2006-11-13 22:20:00,5.81772,5.81828,5.81634,5.81789,69000000.0
2006-11-13 22:25:00,5.81795,5.81836,5.81646,5.81721,63000000.0
2006-11-13 22:30:00,5.81659,5.81955,5.81638,5.81955,60000000.0
2006-11-13 22:35:00,5.81956,5.81982,5.81772,5.81939,56000000.0
2006-11-13 22:40:00,5.8188,5.81897,5.81705,5.8188,63000000.0
2006-11-13 22:45:00,5.81829,5.81988,5.81748,5.81876,68000000.0
2006-11-13 22:50:00,5.81866,5.81901,5.81715,5.81822,70000000.0
2006-11-13 22:55:00,5.81844,5.81958,5.81793,5.81857,64000000.0
2006-11-13 23:00:00,5.81801,5.8188,5.81659,5.81794,68000000.0
2006-11-13 23:05:00,5.8167,5.81824,5.81614,5.81783,60000000.0
2006-11-13 23:10:00,5.81739,5.81842,5.81682,5.81764,66000000.0
2006-11-13 23:15:00,5.81836,5.81906,5.81692,5.81847,65000000.0
2006-11-13 23:20:00,5.81842,5.81964,5.81772,5.81906,66000000.0
2006-11-13 23:25:00,5.81939,5.81942,5.81718,5.81718,64000000.0
2006-11-13 23:30:00,5.81719,5.8184,5.81654,5.81688,72000000.0
2006-11-13 23:35:00,5.81665,5.81769,5.81556,5.81656,62000000.0
2006-11-13 23:40:00,5.81671,5.81791,5.81575,5.81581,80000000.0
2006-11-13 23:45:00,5.81596,5.81777,5.81581,5.81707,76000000.0
2006-11-13 23:50:00,5.81722,5.81785,5.81593,5.81746,67000000.0
2006-11-13 23:55:00,5.81708,5.81862,5.81546,5.81751,76000000.0
2006-11-14 00:00:00,5.8181,5.81893,5.81654,5.8171,70000000.0
2006-11-14 00:05:00,5.8164,5.81798,5.8164,5.81709,62000000.0
2006-11-14 00:10:00,5.8167,5.81779,5.81595,5.81726,63000000.0
2006-11-14 00:15:00,5.81708,5.81773,5.81619,5.81715,65000000.0
2006-11-14 00:20:00,5.81651,5.81752,5.81612,5.81687,60000000.0
2006-11-14 00:25:00,5.8165,5.81716,5.81581,5.81617,66000000.0
2006-11-14 00:30:00,5.81618,5.81715,5.81505,5.81543,64000000.0
2006-11-14 00:35:00,5.81578,5.81771,5.81551,5.81585,80000000.0
2006-11-14 00:40:00,5.81582,5.81754,5.81564,5.81666,61000000.0
2006-11-14 00:45:00,5.81645,5.81694,5.8154,5.81643,63000000.0
2006-11-14 00:50:00,5.81672,5.81746,5.81565,5.81612,60000000.0
2006-11-14 00:55:00,5.81642,5.81753,5.81534,5.81633,66000000.0
2006-11-14 01:00:00,5.81605,5.81654,5.81355,5.81509,63000000.0
2006-11-14 01:05:00,5.81512,5.81512,5.81302,5.81444,70000000.0
2006-11-14 01:10:00,5.81436,5.81573,5.81362,5.81489,55000000.0
2006-11-14 01:15:00,5.81413,5.8153,5.8136,5.81461,63000000.0
2006-11-14 01:20:00,5.81434,5.81585,5.8141,5.81512,59000000.0
2006-11-14 01:25:00,5.81466,5.81527,5.8134,5.81476,70000000.0
2006-11-14 01:30:00,5.81429,5.81526,5.81311,5.81376,68000000.0
2006-11-14 01:35:00,5.81343,5.81504,5.81289,5.81441,71000000.0
2006-11-14 01:40:00,5.81404,5.81554,5.81281,5.81408,72000000.0
2006-11-14 01:45:00,5.81326,5.81511,5.81246,5.81436,68000000.0
2006-11-14 01:50:00,5.81383,5.81384,5.81041,5.81145,67000000.0
2006-11-14 01:55:00,5.81078,5.81207,5.80892,5.8096,61000000.0
2006-11-14 02:00:00,5.80976,5.81284,5.80976,5.81243,69000000.0
2006-11-14 02:05:00,5.81269,5.81394,5.81102,5.81346,73000000.0
2006-11-14 02:10:00,5.81305,5.81328,5.81076,5.81195,74000000.0
2006-11-14 02:15:00,5.81207,5.81277,5.81031,5.81114,70000000.0
2006-11-14 02:20:00,5.81118,5.81362,5.81092,5.8122,74000000.0
2006-11-14 02:25:00,5.81192,5.81333,5.81065,5.81153,59000000.0
2006-11-14 02:30:00,5.81189,5.81332,5.81128,5.81282,64000000.0
2006-11-14 02:35:00,5.8112,5.81325,5.81019,5.81078,71000000.0
2006-11-14 02:40:00,5.81109,5.81222,5.81053,5.81197,69000000.0
2006-11-14 02:45:00,5.81219,5.81322,5.81097,5.81151,69000000.0
2006-11-14 02:50:00,5.81291,5.81493,5.81204,5.81479,66000000.0
2006-11-14 02:55:00,5.81375,5.81592,5.81349,5.81451,65000000.0
2006-11-14 03:00:00,5.81523,5.81771,5.81513,5.8165,67000000.0
2006-11-14 03:05:00,5.81568,5.81735,5.81464,5.81492,68000000.0
2006-11-14 03:10:00,5.81507,5.81709,5.81496,5.81653,80000000.0
2006-11-14 03:15:00,5.81522,5.81807,5.81522,5.81671,50000000.0
2006-11-14 03:20:00,5.81729,5.81791,5.81594,5.81621,62000000.0
2006-11-14 03:25:00,5.81806,5.81834,5.81653,5.81657,71000000.0
2006-11-14 03:30:00,5.81729,5.81745,5.81543,5.81552,68000000.0
2006-11-14 03:35:00,5.81561,5.81734,5.81526,5.81547,60000000.0
2006-11-14 03:40:00,5.816,5.81761,5.81564,5.81594,82000000.0
2006-11-14 03:45:00,5.81551,5.82028,5.81551,5.81966,53000000.0
2006-11-14 03:50:00,5.81926,5.82032,5.81662,5.81727,74000000.0
2006-11-14 03:55:00,5.81755,5.81803,5.81471,5.81591,63000000.0
2006-11-14 04:00:00,5.81583,5.81696,5.81439,5.81484,70000000.0
2006-11-14 04:05:00,5.815,5.81548,5.81288,5.81474,66000000.0
2006-11-14 04:10:00,5.81315,5.81571,5.81304,5.81519,77000000.0
2006-11-14 04:15:00,5.81392,5.8157,5.81363,5.81486,57000000.0
2006-11-14 04:20:00,5.81378,5.81504,5.813,5.81409,62000000.0
2006-11-14 04:25:00,5.8143,5.81489,5.81303,5.81322,53000000.0
2006-11-14 04:30:00,5.81445,5.8151,5.81267,5.81267,66000000.0
2006-11-14 04:35:00,5.81218,5.81359,5.81171,5.81288,64000000.0
2006-11-14 04:40:00,5.81296,5.81363,5.81219,5.81354,54000000.0
2006-11-14 04:45:00,5.8136,5.81501,5.81213,5.81484,63000000.0
2006-11-14 04:50:00,5.81511,5.81517,5.81286,5.81404,71000000.0
2006-11-14 04:55:00,5.81355,5.81482,5.8129,5.81364,65000000.0
2006-11-14 05:00:00,5.81397,5.81443,5.81158,5.8116,62000000.0
2006-11-14 05:05:00,5.81251,5.81406,5.81148,5.81258,72000000.0
2006-11-14 05:10:00,5.81311,5.81366,5.81193,5.81316,59000000.0
2006-11-14 05:15:00,5.81253,5.81336,5.81213,5.81287,67000000.0
2006-11-14 05:20:00,5.81262,5.81435,5.81206,5.81361,79000000.0
2006-11-14 05:25:00,5.81292,5.81366,5.81203,5.81252,66000000.0
2006-11-14 05:30:00,5.81226,5.81379,5.81198,5.81351,76000000.0
2006-11-14 05:35:00,5.81278,5.81377,5.81225,5.81316,78000000.0
2006-11-14 05:40:00,5.8135,5.81435,5.8108,5.81201,61000000.0
2006-11-14 05:45:00,5.81197,5.81353,5.8112,5.81213,77000000.0
2006-11-14 05:50:00,5.81242,5.81394,5.81177,5.81226,62000000.0
2006-11-14 05:55:00,5.81235,5.8132,5.81093,5.81311,70000000.0
2006-11-14 06:00:00,5.81307,5.81347,5.81143,5.81192,77000000.0
2006-11-14 06:05:00,5.8115,5.81243,5.81082,5.81142,81000000.0
2006-11-14 06:10:00,5.81165,5.81308,5.80959,5.81175,73000000.0
2006-11-14 06:15:00,5.81038,5.81108,5.80871,5.8092,69000000.0
2006-11-14 06:20:00,5.80916,5.81159,5.80916,5.81031,68000000.0
2006-11-14 06:25:00,5.81043,5.81126,5.80965,5.81031,71000000.0
2006-11-14 06:30:00,5.81004,5.81107,5.80923,5.80969,58000000.0
2006-11-14 06:35:00,5.80943,5.81124,5.80895,5.80974,72000000.0
2006-11-14 06:40:00,5.80899,5.80967,5.80756,5.80772,71000000.0
2006-11-14 06:45:00,5.80796,5.80948,5.80583,5.80685,69000000.0
2006-11-14 06:50:00,5.80751,5.80917,5.80644,5.80864,56000000.0
2006-11-14 06:55:00,5.80842,5.80902,5.80731,5.80894,64000000.0
2006-11-14 07:00:00,5.80852,5.80937,5.80671,5.80757,58000000.0
2006-11-14 07:05:00,5.80758,5.80891,5.80722,5.80746,59000000.0
2006-11-14 07:10:00,5.8082,5.80982,5.8073,5.80849,82000000.0
2006-11-14 07:15:00,5.80849,5.81028,5.80829,5.8087,80000000.0
2006-11-14 07:20:00,5.81031,5.81057,5.80814,5.80814,76000000.0
2006-11-14 07:25:00,5.8084,5.80998,5.80763,5.80827,78000000.0
2006-11-14 07:30:00,5.80816,5.80962,5.80729,5.80806,61000000.0
2006-11-14 07:35:00,5.80785,5.80926,5.80717,5.80819,63000000.0
2006-11-14 07:40:00,5.80754,5.80912,5.80682,5.80747,55000000.0
2006-11-14 07:45:00,5.80722,5.80883,5.80635,5.80796,59000000.0
2006-11-14 07:50:00,5.80885,5.80961,5.80702,5.80832,67000000.0
2006-11-14 07:55:00,5.8082,5.80933,5.80717,5.80767,62000000.0
2006-11-14 08:00:00,5.80762,5.80928,5.80669,5.80731,65000000.0
2006-11-14 08:05:00,5.80752,5.8092,5.80743,5.80899,73000000.0
2006-11-14 08:10:00,5.80909,5.80909,5.80673,5.80839,58000000.0
2006-11-14 08:15:00,5.8083,5.8088,5.80658,5.80774,59000000.0
2006-11-14 08:20:00,5.8078,5.80962,5.8073,5.8073,64000000.0
2006-11-14 08:25:00,5.80726,5.80905,5.8069,5.80896,56000000.0
2006-11-14 08:30:00,5.80937,5.80941,5.80657,5.80657,62000000.0
2006-11-14 08:35:00,5.80668,5.80853,5.80668,5.80782,56000000.0
2006-11-14 08:40:00,5.80814,5.81097,5.80782,5.81097,58000000.0
2006-11-14 08:45:00,5.81067,5.81067,5.80763,5.8098,76000000.0
2006-11-14 08:50:00,5.80945,5.80945,5.80673,5.80776,81000000.0
2006-11-14 08:55:00,5.80765,5.80928,5.80605,5.80851,70000000.0
2006-11-14 09:00:00,5.80746,5.8094,5.80687,5.80857,62000000.0
2006-11-14 09:05:00,5.80926,5.81267,5.80888,5.81169,66000000.0
2006-11-14 09:10:00,5.81222,5.81222,5.80672,5.80737,67000000.0
2006-11-14 09:15:00,5.80804,5.8097,5.8075,5.8085,72000000.0
2006-11-14 09:20:00,5.80858,5.81007,5.80805,5.80932,74000000.0
2006-11-14 09:25:00,5.80962,5.81384,5.80905,5.81363,68000000.0
2006-11-14 09:30:00,5.81361,5.81474,5.81145,5.81269,69000000.0
2006-11-14 09:35:00,5.8128,5.81349,5.81155,5.8122,85000000.0
2006-11-14 09:40:00,5.81207,5.8122,5.80981,5.81173,74000000.0
2006-11-14 09:45:00,5.81211,5.8125,5.80716,5.8082,76000000.0
2006-11-14 09:50:00,5.80807,5.80973,5.80688,5.80815,74000000.0
2006-11-14 09:55:00,5.80794,5.80859,5.80473,5.80646,68000000.0
2006-11-14 10:00:00,5.80652,5.80679,5.8047,5.80592,75000000.0
2006-11-14 10:05:00,5.80565,5.80758,5.80505,5.80609,50000000.0
2006-11-14 10:10:00,5.80651,5.8079,5.80588,5.80735,70000000.0
2006-11-14 10:15:00,5.80796,5.81045,5.80641,5.81011,74000000.0
2006-11-14 10:20:00,5.81037,5.81164,5.80852,5.81028,60000000.0
2006-11-14 10:25:00,5.80955,5.81093,5.8079,5.80922,60000000.0
2006-11-14 10:30:00,5.80946,5.80946,5.80699,5.80878,57000000.0
2006-11-14 10:35:00,5.80925,5.80925,5.80682,5.80808,72000000.0
2006-11-14 10:40:00,5.80767,5.80825,5.80318,5.80592,62000000.0
2006-11-14 10:45:00,5.80522,5.80577,5.80279,5.80301,55000000.0
2006-11-14 10:50:00,5.8024,5.80384,5.80128,5.80307,72000000.0
2006-11-14 10:55:00,5.80401,5.80561,5.8026,5.80561,49000000.0
2006-11-14 11:00:00,5.80557,5.80557,5.80285,5.8045,61000000.0
2006-11-14 11:05:00,5.8034,5.80534,5.80222,5.80309,71000000.0
2006-11-14 11:10:00,5.80213,5.80399,5.80213,5.80296,67000000.0
2006-11-14 11:15:00,5.80376,5.80383,5.80071,5.80137,63000000.0
2006-11-14 11:20:00,5.80134,5.80351,5.80073,5.80351,76000000.0
2006-11-14 11:25:00,5.80268,5.80436,5.80215,5.80327,64000000.0
2006-11-14 11:30:00,5.80424,5.80596,5.80271,5.80333,74000000.0
2006-11-14 11:35:00,5.8052,5.80578,5.80381,5.80452,60000000.0
2006-11-14 11:40:00,5.80525,5.80783,5.80525,5.80736,64000000.0
2006-11-14 11:45:00,5.80763,5.80815,5.80564,5.80736,62000000.0
2006-11-14 11:50:00,5.80719,5.80773,5.80432,5.80536,68000000.0
2006-11-14 11:55:00,5.80505,5.80586,5.80278,5.80339,52000000.0
2006-11-14 12:00:00,5.80473,5.80912,5.80473,5.80775,63000000.0
2006-11-14 12:05:00,5.80795,5.81055,5.80767,5.80961,61000000.0
2006-11-14 12:10:00,5.8083,5.80944,5.80557,5.80558,63000000.0
2006-11-14 12:15:00,5.80553,5.80844,5.80497,5.80769,56000000.0
2006-11-14 12:20:00,5.80733,5.80834,5.80573,5.80747,70000000.0
2006-11-14 12:25:00,5.80848,5.80909,5.80493,5.80693,57000000.0
2006-11-14 12:30:00,5.8071,5.80739,5.80449,5.80627,61000000.0
2006-11-14 12:35:00,5.80577,5.8067,5.80418,5.80519,64000000.0
2006-11-14 12:40:00,5.80527,5.8078,5.8048,5.80759,70000000.0
2006-11-14 12:45:00,5.8081,5.80981,5.80753,5.80902,65000000.0
2006-11-14 12:50:00,5.80918,5.81047,5.80751,5.80895,66000000.0
2006-11-14 12:55:00,5.8109,5.8109,5.80882,5.81026,62000000.0
2006-11-14 13:00:00,5.81014,5.81259,5.80953,5.81133,81000000.0
2006-11-14 13:05:00,5.81069,5.81177,5.80969,5.81142,77000000.0
2006-11-14 13:10:00,5.80997,5.81225,5.80986,5.81096,79000000.0
2006-11-14 13:15:00,5.81062,5.81357,5.8105,5.81336,63000000.0
2006-11-14 13:20:00,5.81371,5.81521,5.81226,5.81336,78000000.0
2006-11-14 13:25:00,5.81297,5.81438,5.81145,5.81168,62000000.0
2006-11-14 13:30:00,5.81145,5.81289,5.81071,5.81251,55000000.0
2006-11-14 13:35:00,5.81201,5.81285,5.81077,5.81222,65000000.0
2006-11-14 13:40:00,5.81251,5.81251,5.80891,5.81004,55000000.0
2006-11-14 13:45:00,5.80998,5.81106,5.80841,5.80941,64000000.0
2006-11-14 13:50:00,5.80997,5.81142,5.80905,5.8111,58000000.0
2006-11-14 13:55:00,5.81119,5.8116,5.8096,5.81077,59000000.0
2006-11-14 14:00:00,5.81063,5.8122,5.80995,5.81149,72000000.0
2006-11-14 14:05:00,5.81108,5.81139,5.80943,5.81107,60000000.0
2006-11-14 14:10:00,5.81138,5.81138,5.80825,5.80859,56000000.0
2006-11-14 14:15:00,5.80896,5.80974,5.80733,5.80799,76000000.0
2006-11-14 14:20:00,5.80794,5.81179,5.80794,5.81054,52000000.0
2006-11-14 14:25:00,5.81047,5.81107,5.80917,5.81083,65000000.0
2006-11-14 14:30:00,5.81054,5.81088,5.80904,5.80981,60000000.0
2006-11-14 14:35:00,5.80951,5.81082,5.80715,5.80765,63000000.0
2006-11-14 14:40:00,5.80949,5.81046,5.80758,5.80854,77000000.0
2006-11-14 14:45:00,5.80931,5.8105,5.80824,5.80995,56000000.0
2006-11-14 14:50:00,5.80925,5.8095,5.80692,5.80868,60000000.0
2006-11-14 14:55:00,5.80868,5.80982,5.80775,5.80982,71000000.0
2006-11-14 15:00:00,5.80999,5.80999,5.80634,5.80634,76000000.0
2006-11-14 15:05:00,5.80721,5.80871,5.80654,5.80859,68000000.0
2006-11-14 15:10:00,5.80826,5.81011,5.80645,5.81005,61000000.0
2006-11-14 15:15:00,5.80912,5.80985,5.80786,5.80931,68000000.0
2006-11-14 15:20:00,5.80923,5.80923,5.80485,5.80821,59000000.0
2006-11-14 15:25:00,5.80772,5.80937,5.80642,5.80761,71000000.0
2006-11-14 15:30:00,5.80749,5.80749,5.79219,5.79277,68000000.0
2006-11-14 15:35:00,5.79426,5.79623,5.79279,5.79446,52000000.0
2006-11-14 15:40:00,5.79587,5.79591,5.7924,5.7942,62000000.0
2006-11-14 15:45:00,5.79371,5.79593,5.79137,5.79473,81000000.0
2006-11-14 15:50:00,5.79376,5.79834,5.79376,5.79788,75000000.0
2006-11-14 15:55:00,5.79767,5.79824,5.79384,5.79486,74000000.0
2006-11-14 16:00:00,5.79404,5.79404,5.78982,5.79187,61000000.0
2006-11-14 16:05:00,5.7909,5.79098,5.78822,5.79042,70000000.0
2006-11-14 16:10:00,5.79078,5.79308,5.78884,5.79243,64000000.0
2006-11-14 16:15:00,5.79271,5.79415,5.79133,5.79352,66000000.0
2006-11-14 16:20:00,5.79485,5.79686,5.79317,5.79489,65000000.0
2006-11-14 16:25:00,5.79526,5.79757,5.79431,5.79646,51000000.0
2006-11-14 16:30:00,5.7974,5.79934,5.79613,5.79752,53000000.0
2006-11-14 16:35:00,5.7975,5.8011,5.7964,5.80082,78000000.0
2006-11-14 16:40:00,5.80074,5.80214,5.79896,5.80073,86000000.0
2006-11-14 16:45:00,5.79886,5.80176,5.79886,5.79978,59000000.0
2006-11-14 16:50:00,5.79895,5.8014,5.79829,5.80104,66000000.0
2006-11-14 16:55:00,5.80088,5.80386,5.79843,5.80332,52000000.0
2006-11-14 17:00:00,5.8042,5.81174,5.80128,5.81174,62000000.0
2006-11-14 17:05:00,5.8126,5.81324,5.80922,5.81315,73000000.0
2006-11-14 17:10:00,5.81329,5.8244,5.81314,5.82029,57000000.0
2006-11-14 17:15:00,5.82051,5.82071,5.81473,5.8156,71000000.0
2006-11-14 17:20:00,5.8153,5.81739,5.81468,5.81721,55000000.0
2006-11-14 17:25:00,5.81773,5.81854,5.81561,5.81713,62000000.0
2006-11-14 17:30:00,5.8169,5.81893,5.81609,5.81841,63000000.0
2006-11-14 17:35:00,5.81893,5.8206,5.81731,5.82031,64000000.0
2006-11-14 17:40:00,5.8198,5.82188,5.8174,5.81833,76000000.0
2006-11-14 17:45:00,5.81829,5.82194,5.81613,5.82077,60000000.0
2006-11-14 17:50:00,5.82085,5.82096,5.81723,5.81918,86000000.0
2006-11-14 17:55:00,5.81824,5.81922,5.81512,5.81573,66000000.0
2006-11-14 18:00:00,5.81584,5.81768,5.81503,5.81653,72000000.0
2006-11-14 18:05:00,5.81706,5.8175,5.81394,5.81669,73000000.0
2006-11-14 18:10:00,5.81717,5.8212,5.81628,5.81964,58000000.0
2006-11-14 18:15:00,5.81916,5.81916,5.81573,5.81718,61000000.0
2006-11-14 18:20:00,5.81729,5.81963,5.81577,5.8161,63000000.0
2006-11-14 18:25:00,5.81627,5.817,5.81371,5.81469,67000000.0
2006-11-14 18:30:00,5.81453,5.81516,5.81316,5.8144,65000000.0
2006-11-14 18:35:00,5.81447,5.81512,5.81307,5.81433,76000000.0
2006-11-14 18:40:00,5.81428,5.81584,5.81223,5.81422,67000000.0
2006-11-14 18:45:00,5.81485,5.81654,5.81401,5.81586,66000000.0
2006-11-14 18:50:00,5.8159,5.81628,5.81396,5.81435,63000000.0
2006-11-14 18:55:00,5.81471,5.81739,5.81471,5.81635,71000000.0
2006-11-14 19:00:00,5.81619,5.81636,5.81394,5.81557,70000000.0
2006-11-14 19:05:00,5.81553,5.81565,5.8129,5.81321,76000000.0
2006-11-14 19:10:00,5.81418,5.81554,5.81233,5.81378,68000000.0
2006-11-14 19:15:00,5.81497,5.81554,5.81335,5.81421,61000000.0
2006-11-14 19:20:00,5.81387,5.815,5.81251,5.815,72000000.0
2006-11-14 19:25:00,5.81505,5.81561,5.81352,5.81475,62000000.0
2006-11-14 19:30:00,5.81457,5.81546,5.81255,5.81426,66000000.0
2006-11-14 19:35:00,5.81278,5.81411,5.81211,5.81262,63000000.0
2006-11-14 19:40:00,5.81252,5.81394,5.81172,5.8125,70000000.0
2006-11-14 19:45:00,5.81281,5.81359,5.81147,5.81314,70000000.0
2006-11-14 19:50:00,5.81346,5.81473,5.8129,5.81306,71000000.0
2006-11-14 19:55:00,5.81357,5.81467,5.8116,5.81213,68000000.0
2006-11-14 20:00:00,5.81264,5.81304,5.81133,5.81152,67000000.0
2006-11-14 20:05:00,5.81177,5.81333,5.81161,5.8133,65000000.0
2006-11-14 20:10:00,5.81316,5.81365,5.81116,5.81153,66000000.0
2006-11-14 20:15:00,5.812,5.81343,5.81105,5.81203,64000000.0
2006-11-14 20:20:00,5.81194,5.81426,5.81133,5.81426,65000000.0
2006-11-14 20:25:00,5.81418,5.8147,5.8129,5.81383,63000000.0
2006-11-14 20:30:00,5.81404,5.81414,5.81167,5.81246,59000000.0
2006-11-14 20:35:00,5.81287,5.81382,5.81174,5.8131,70000000.0
2006-11-14 20:40:00,5.81219,5.81604,5.81154,5.8127,89000000.0
2006-11-14 20:45:00,5.81266,5.81537,5.81127,5.81132,67000000.0
2006-11-14 20:50:00,5.8111,5.81358,5.81098,5.81206,62000000.0
2006-11-14 20:55:00,5.81186,5.81343,5.81094,5.81127,65000000.0
2006-11-14 21:00:00,5.81187,5.8131,5.81143,5.81227,72000000.0
2006-11-14 21:05:00,5.8118,5.81315,5.81109,5.8119,66000000.0
2006-11-14 21:10:00,5.81153,5.81273,5.81063,5.81155,62000000.0
2006-11-14 21:15:00,5.81178,5.81187,5.80906,5.80955,68000000.0
2006-11-14 21:20:00,5.80967,5.81143,5.80951,5.81025,52000000.0
2006-11-14 21:25:00,5.80981,5.81041,5.8066,5.80805,58000000.0
2006-11-14 21:30:00,5.80768,5.81008,5.80665,5.80836,59000000.0
2006-11-14 21:35:00,5.80827,5.8104,5.80827,5.80983,88000000.0
2006-11-14 21:40:00,5.81058,5.81124,5.80915,5.81078,65000000.0
2006-11-14 21:45:00,5.81019,5.81092,5.80886,5.81034,62000000.0
2006-11-14 21:50:00,5.80988,5.81052,5.80887,5.80936,62000000.0
2006-11-14 21:55:00,5.80942,5.81062,5.80888,5.81044,72000000.0
2006-11-14 22:00:00,5.80931,5.81086,5.8085,5.81033,79000000.0
2006-11-14 22:05:00,5.80989,5.81078,5.80769,5.80855,67000000.0
2006-11-14 22:10:00,5.80786,5.80881,5.80671,5.80712,64000000.0
2006-11-14 22:15:00,5.8071,5.80878,5.80701,5.80742,69000000.0
2006-11-14 22:20:00,5.80751,5.80944,5.80675,5.80842,69000000.0
2006-11-14 22:25:00,5.80918,5.81002,5.80789,5.80935,63000000.0
2006-11-14 22:30:00,5.80915,5.80958,5.80801,5.80939,60000000.0
2006-11-14 22:35:00,5.80936,5.81007,5.80815,5.80885,56000000.0
2006-11-14 22:40:00,5.80896,5.81046,5.80825,5.80914,63000000.0
2006-11-14 22:45:00,5.80915,5.81034,5.80837,5.80874,68000000.0
2006-11-14 22:50:00,5.80881,5.81149,5.80881,5.81013,70000000.0
2006-11-14 22:55:00,5.81041,5.81178,5.8096,5.81066,64000000.0
2006-11-14 23:00:00,5.81021,5.81207,5.8102,5.81104,68000000.0
2006-11-14 23:05:00,5.81089,5.81333,5.81089,5.8122,60000000.0
2006-11-14 23:10:00,5.81269,5.8169,5.81243,5.81602,66000000.0
2006-11-14 23:15:00,5.81592,5.81665,5.81422,5.81517,65000000.0
2006-11-14 23:20:00,5.81514,5.81569,5.81392,5.81476,66000000.0
2006-11-14 23:25:00,5.81475,5.817,5.81447,5.8163,64000000.0
2006-11-14 23:30:00,5.81605,5.81616,5.81402,5.81446,72000000.0
2006-11-14 23:35:00,5.81526,5.81649,5.81379,5.81565,62000000.0
2006-11-14 23:40:00,5.81575,5.81603,5.81397,5.81498,80000000.0
2006-11-14 23:45:00,5.81464,5.81585,5.81417,5.81451,76000000.0
2006-11-14 23:50:00,5.81445,5.81662,5.81437,5.81532,67000000.0
2006-11-14 23:55:00,5.81478,5.81661,5.81433,5.81634,76000000.0
2006-11-15 00:00:00,5.81592,5.81783,5.81549,5.81648,70000000.0
2006-11-15 00:05:00,5.81613,5.81757,5.8156,5.81712,62000000.0
2006-11-15 00:10:00,5.81654,5.81745,5.81442,5.81514,63000000.0
2006-11-15 00:15:00,5.81511,5.81587,5.8139,5.8145,65000000.0
2006-11-15 00:20:00,5.81561,5.81561,5.81288,5.81404,60000000.0
2006-11-15 00:25:00,5.81365,5.81453,5.81245,5.81316,66000000.0
2006-11-15 00:30:00,5.8138,5.81419,5.8122,5.81254,64000000.0
2006-11-15 00:35:00,5.81264,5.81537,5.81212,5.81532,80000000.0
2006-11-15 00:40:00,5.81522,5.81604,5.81405,5.81498,61000000.0
2006-11-15 00:45:00,5.81519,5.81616,5.81373,5.81377,63000000.0
2006-11-15 00:50:00,5.81367,5.81613,5.81355,5.81537,60000000.0
2006-11-15 00:55:00,5.81587,5.81644,5.81459,5.81634,66000000.0
2006-11-15 01:00:00,5.8155,5.81668,5.81383,5.8144,63000000.0
2006-11-15 01:05:00,5.81467,5.81568,5.81304,5.81568,70000000.0
2006-11-15 01:10:00,5.81484,5.81511,5.81329,5.81373,55000000.0
2006-11-15 01:15:00,5.81408,5.81495,5.81237,5.81322,63000000.0
2006-11-15 01:20:00,5.8132,5.81418,5.81222,5.81375,59000000.0
2006-11-15 01:25:00,5.81345,5.81515,5.81244,5.81421,70000000.0
2006-11-15 01:30:00,5.81426,5.81677,5.81412,5.81579,68000000.0
2006-11-15 01:35:00,5.81543,5.81543,5.81336,5.81419,71000000.0
2006-11-15 01:40:00,5.81381,5.81663,5.8137,5.81478,72000000.0
2006-11-15 01:45:00,5.81444,5.81647,5.81444,5.81564,68000000.0
2006-11-15 01:50:00,5.81537,5.81632,5.81383,5.81417,67000000.0
2006-11-15 01:55:00,5.81419,5.81546,5.81349,5.81533,61000000.0
2006-11-15 02:00:00,5.81472,5.81524,5.81302,5.81464,69000000.0
2006-11-15 02:05:00,5.81481,5.81569,5.81349,5.81544,73000000.0
2006-11-15 02:10:00,5.81619,5.81644,5.81422,5.81422,74000000.0
2006-11-15 02:15:00,5.81411,5.81687,5.81406,5.8152,70000000.0
2006-11-15 02:20:00,5.81539,5.81773,5.81539,5.81591,74000000.0
2006-11-15 02:25:00,5.8162,5.81734,5.81513,5.81581,59000000.0
2006-11-15 02:30:00,5.81566,5.81734,5.81514,5.81514,64000000.0
2006-11-15 02:35:00,5.816,5.81729,5.81552,5.81636,71000000.0
2006-11-15 02:40:00,5.81636,5.81757,5.81474,5.81474,69000000.0
2006-11-15 02:45:00,5.81506,5.81707,5.81433,5.81656,69000000.0
2006-11-15 02:50:00,5.81491,5.81674,5.81478,5.81608,66000000.0
2006-11-15 02:55:00,5.81693,5.81735,5.81446,5.81627,65000000.0
2006-11-15 03:00:00,5.81517,5.81593,5.81273,5.81273,67000000.0
2006-11-15 03:05:00,5.81239,5.81452,5.81165,5.8124,68000000.0
2006-11-15 03:10:00,5.81272,5.81307,5.81121,5.81258,80000000.0
2006-11-15 03:15:00,5.81207,5.81422,5.81187,5.81333,50000000.0
2006-11-15 03:20:00,5.81259,5.81383,5.81165,5.8124,62000000.0
2006-11-15 03:25:00,5.8125,5.81414,5.81224,5.81224,71000000.0
2006-11-15 03:30:00,5.81259,5.81356,5.81142,5.81153,68000000.0
2006-11-15 03:35:00,5.81161,5.81328,5.81134,5.81162,60000000.0
2006-11-15 03:40:00,5.81177,5.81414,5.81177,5.81395,82000000.0
2006-11-15 03:45:00,5.81375,5.81442,5.81215,5.81317,53000000.0
2006-11-15 03:50:00,5.81348,5.81533,5.81287,5.81458,74000000.0
2006-11-15 03:55:00,5.81422,5.81482,5.81263,5.81464,63000000.0
2006-11-15 04:00:00,5.81307,5.81479,5.81279,5.81479,70000000.0
2006-11-15 04:05:00,5.81495,5.81517,5.81304,5.81331,66000000.0
2006-11-15 04:10:00,5.81433,5.81455,5.81245,5.81301,77000000.0
2006-11-15 04:15:00,5.8134,5.81534,5.81274,5.8141,57000000.0
2006-11-15 04:20:00,5.81415,5.81546,5.81366,5.81366,62000000.0
2006-11-15 04:25:00,5.8134,5.81485,5.8129,5.81306,53000000.0
2006-11-15 04:30:00,5.81282,5.81467,5.81256,5.81288,66000000.0
2006-11-15 04:35:00,5.81293,5.81411,5.81264,5.81285,64000000.0
2006-11-15 04:40:00,5.81285,5.81498,5.81263,5.81433,54000000.0
2006-11-15 04:45:00,5.8137,5.81499,5.81303,5.81334,63000000.0
2006-11-15 04:50:00,5.81436,5.81498,5.81303,5.81352,71000000.0
2006-11-15 04:55:00,5.81313,5.81535,5.81311,5.81383,65000000.0
2006-11-15 05:00:00,5.814,5.81505,5.81297,5.81351,62000000.0
2006-11-15 05:05:00,5.81348,5.81527,5.81348,5.81507,72000000.0
2006-11-15 05:10:00,5.81533,5.81553,5.81373,5.8153,59000000.0
2006-11-15 05:15:00,5.81517,5.81555,5.81339,5.81376,67000000.0
2006-11-15 05:20:00,5.81365,5.81554,5.81321,5.81446,79000000.0
2006-11-15 05:25:00,5.81477,5.81552,5.81303,5.81478,66000000.0
2006-11-15 05:30:00,5.81481,5.81596,5.8134,5.81481,76000000.0
2006-11-15 05:35:00,5.81391,5.81535,5.81322,5.81391,78000000.0
2006-11-15 05:40:00,5.81479,5.81519,5.81312,5.81419,61000000.0
2006-11-15 05:45:00,5.8142,5.81487,5.81292,5.81325,77000000.0
2006-11-15 05:50:00,5.81331,5.81519,5.81315,5.81363,62000000.0
2006-11-15 05:55:00,5.81393,5.8152,5.81351,5.81477,70000000.0
2006-11-15 06:00:00,5.81476,5.81555,5.81375,5.81443,77000000.0
2006-11-15 06:05:00,5.81423,5.81539,5.81361,5.814,81000000.0
2006-11-15 06:10:00,5.81363,5.81583,5.81341,5.81385,73000000.0
2006-11-15 06:15:00,5.81419,5.81597,5.81361,5.81597,69000000.0
2006-11-15 06:20:00,5.81548,5.81572,5.81424,5.8148,68000000.0
2006-11-15 06:25:00,5.81446,5.81614,5.81403,5.8151,71000000.0
2006-11-15 06:30:00,5.81485,5.81575,5.8141,5.8142,58000000.0
2006-11-15 06:35:00,5.81387,5.81521,5.81377,5.81413,72000000.0
2006-11-15 06:40:00,5.81417,5.81554,5.81279,5.81279,71000000.0
2006-11-15 06:45:00,5.8132,5.81483,5.8126,5.81298,69000000.0
2006-11-15 06:50:00,5.81287,5.81436,5.81272,5.81287,56000000.0
2006-11-15 06:55:00,5.81302,5.81444,5.81225,5.81225,64000000.0
2006-11-15 07:00:00,5.8128,5.81448,5.8118,5.81443,58000000.0
2006-11-15 07:05:00,5.81326,5.81437,5.81217,5.81217,59000000.0
2006-11-15 07:10:00,5.81224,5.81388,5.81191,5.8126,82000000.0
2006-11-15 07:15:00,5.81277,5.81342,5.81123,5.81238,80000000.0
2006-11-15 07:20:00,5.81278,5.81374,5.81129,5.81186,76000000.0
2006-11-15 07:25:00,5.8127,5.81422,5.81077,5.81286,78000000.0
2006-11-15 07:30:00,5.81264,5.81509,5.81246,5.81356,61000000.0
2006-11-15 07:35:00,5.81333,5.81447,5.81251,5.81413,63000000.0
2006-11-15 07:40:00,5.81294,5.81472,5.81245,5.81389,55000000.0
2006-11-15 07:45:00,5.81361,5.81556,5.81305,5.81378,59000000.0
2006-11-15 07:50:00,5.81395,5.81555,5.81328,5.81545,67000000.0
2006-11-15 07:55:00,5.81526,5.81529,5.81341,5.81414,62000000.0
2006-11-15 08:00:00,5.81383,5.81572,5.81317,5.81391,65000000.0
2006-11-15 08:05:00,5.81428,5.8159,5.81339,5.81502,73000000.0
2006-11-15 08:10:00,5.81488,5.8173,5.81436,5.81582,58000000.0
2006-11-15 08:15:00,5.81563,5.81899,5.81552,5.81838,59000000.0
2006-11-15 08:20:00,5.81879,5.82021,5.81774,5.81912,64000000.0
2006-11-15 08:25:00,5.81868,5.81893,5.81684,5.81793,56000000.0
2006-11-15 08:30:00,5.81871,5.81978,5.81726,5.8186,62000000.0
2006-11-15 08:35:00,5.81914,5.81991,5.81522,5.81711,56000000.0
2006-11-15 08:40:00,5.81638,5.81916,5.81574,5.81605,58000000.0
2006-11-15 08:45:00,5.81241,5.81766,5.81241,5.81667,76000000.0
2006-11-15 08:50:00,5.81653,5.8178,5.81519,5.81674,81000000.0
2006-11-15 08:55:00,5.81622,5.8183,5.81618,5.81714,70000000.0
2006-11-15 09:00:00,5.817,5.81906,5.81616,5.81678,62000000.0
2006-11-15 09:05:00,5.81685,5.81796,5.81395,5.81512,66000000.0
2006-11-15 09:10:00,5.81436,5.81597,5.81328,5.81438,67000000.0
2006-11-15 09:15:00,5.81449,5.81479,5.81167,5.81293,72000000.0
2006-11-15 09:20:00,5.81212,5.81432,5.81212,5.81277,74000000.0
2006-11-15 09:25:00,5.81269,5.81335,5.80725,5.80884,68000000.0
2006-11-15 09:30:00,5.80877,5.80986,5.80676,5.80986,69000000.0
2006-11-15 09:35:00,5.80972,5.81042,5.80761,5.80896,85000000.0
2006-11-15 09:40:00,5.80934,5.81162,5.80811,5.8114,74000000.0
2006-11-15 09:45:00,5.81158,5.81232,5.81033,5.81221,76000000.0
2006-11-15 09:50:00,5.81274,5.81314,5.80964,5.81104,74000000.0
2006-11-15 09:55:00,5.81116,5.812,5.80978,5.81087,68000000.0
2006-11-15 10:00:00,5.81101,5.81101,5.80886,5.80908,75000000.0
2006-11-15 10:05:00,5.8087,5.81003,5.80836,5.80921,50000000.0
2006-11-15 10:10:00,5.80892,5.80958,5.80534,5.80958,70000000.0
2006-11-15 10:15:00,5.80916,5.81059,5.80802,5.8091,74000000.0
2006-11-15 10:20:00,5.80941,5.81067,5.8085,5.81022,60000000.0
2006-11-15 10:25:00,5.80992,5.81114,5.80908,5.80933,60000000.0
2006-11-15 10:30:00,5.80976,5.81121,5.80878,5.81014,57000000.0
2006-11-15 10:35:00,5.81033,5.81068,5.8082,5.80955,72000000.0
2006-11-15 10:40:00,5.80974,5.81085,5.8087,5.80947,62000000.0
2006-11-15 10:45:00,5.80918,5.80964,5.80709,5.80865,55000000.0
2006-11-15 10:50:00,5.80845,5.81011,5.80834,5.80834,72000000.0
2006-11-15 10:55:00,5.808,5.80982,5.80673,5.80719,49000000.0
2006-11-15 11:00:00,5.80763,5.80938,5.80732,5.80922,61000000.0
2006-11-15 11:05:00,5.80851,5.80964,5.807,5.80929,71000000.0
2006-11-15 11:10:00,5.80934,5.81031,5.80824,5.80869,67000000.0
2006-11-15 11:15:00,5.80947,5.80986,5.80728,5.80896,63000000.0
2006-11-15 11:20:00,5.80936,5.81099,5.80721,5.81029,76000000.0
2006-11-15 11:25:00,5.81014,5.81093,5.80837,5.80971,64000000.0
2006-11-15 11:30:00,5.80974,5.81209,5.80906,5.81118,74000000.0
2006-11-15 11:35:00,5.81128,5.81866,5.81128,5.81691,60000000.0
2006-11-15 11:40:00,5.81708,5.8173,5.81411,5.81584,64000000.0
2006-11-15 11:45:00,5.81508,5.81612,5.81362,5.81484,62000000.0
2006-11-15 11:50:00,5.81501,5.81549,5.81285,5.81285,68000000.0
2006-11-15 11:55:00,5.81461,5.81576,5.8134,5.81488,52000000.0
2006-11-15 12:00:00,5.81577,5.81785,5.81394,5.817,63000000.0
2006-11-15 12:05:00,5.81548,5.81742,5.81485,5.81714,61000000.0
2006-11-15 12:10:00,5.81755,5.81872,5.81612,5.81842,63000000.0
2006-11-15 12:15:00,5.81886,5.82036,5.81691,5.81902,56000000.0
2006-11-15 12:20:00,5.81911,5.82168,5.81871,5.82115,70000000.0
2006-11-15 12:25:00,5.82099,5.82245,5.82015,5.82218,57000000.0
2006-11-15 12:30:00,5.82181,5.82441,5.82092,5.82247,61000000.0
2006-11-15 12:35:00,5.82307,5.82808,5.82135,5.82703,64000000.0
2006-11-15 12:40:00,5.82734,5.82779,5.82221,5.82293,70000000.0
2006-11-15 12:45:00,5.82302,5.82694,5.82211,5.82648,65000000.0
2006-11-15 12:50:00,5.82639,5.82833,5.82455,5.82724,66000000.0
2006-11-15 12:55:00,5.82768,5.82838,5.82493,5.82823,62000000.0
2006-11-15 13:00:00,5.82943,5.82971,5.82707,5.82925,81000000.0
2006-11-15 13:05:00,5.82883,5.8315,5.82793,5.82863,77000000.0
2006-11-15 13:10:00,5.82934,5.83017,5.82545,5.8273,79000000.0
2006-11-15 13:15:00,5.82735,5.82735,5.82362,5.82463,63000000.0
2006-11-15 13:20:00,5.82407,5.82696,5.82328,5.82647,78000000.0
2006-11-15 13:25:00,5.82585,5.8293,5.82511,5.82872,62000000.0
2006-11-15 13:30:00,5.82914,5.82978,5.82807,5.82932,55000000.0
2006-11-15 13:35:00,5.82921,5.82947,5.82672,5.82755,65000000.0
2006-11-15 13:40:00,5.8279,5.82896,5.82628,5.82896,55000000.0
2006-11-15 13:45:00,5.82983,5.83014,5.8276,5.8284,64000000.0
2006-11-15 13:50:00,5.82984,5.82984,5.82713,5.82713,58000000.0
2006-11-15 13:55:00,5.82703,5.82891,5.82699,5.82758,59000000.0
2006-11-15 14:00:00,5.8269,5.82811,5.82609,5.82715,72000000.0
2006-11-15 14:05:00,5.82773,5.82881,5.82613,5.82881,60000000.0
2006-11-15 14:10:00,5.82883,5.82883,5.82594,5.82707,56000000.0
2006-11-15 14:15:00,5.82788,5.82799,5.82619,5.82622,76000000.0
2006-11-15 14:20:00,5.82701,5.82739,5.82559,5.82608,52000000.0
2006-11-15 14:25:00,5.82662,5.82787,5.82604,5.82755,65000000.0
2006-11-15 14:30:00,5.82585,5.82758,5.82334,5.82479,60000000.0
2006-11-15 14:35:00,5.82424,5.82537,5.82216,5.82425,63000000.0
2006-11-15 14:40:00,5.82427,5.82501,5.8224,5.82395,77000000.0
2006-11-15 14:45:00,5.82353,5.82484,5.82318,5.82348,56000000.0
2006-11-15 14:50:00,5.82319,5.825,5.82273,5.82409,60000000.0
2006-11-15 14:55:00,5.82441,5.82612,5.82275,5.82401,71000000.0
2006-11-15 15:00:00,5.82339,5.82551,5.82339,5.82538,76000000.0
2006-11-15 15:05:00,5.82319,5.82599,5.82319,5.82532,68000000.0
2006-11-15 15:10:00,5.82569,5.82624,5.82433,5.82561,61000000.0
2006-11-15 15:15:00,5.82412,5.82565,5.82353,5.82353,68000000.0
2006-11-15 15:20:00,5.8238,5.82578,5.82361,5.82515,59000000.0
2006-11-15 15:25:00,5.82516,5.82516,5.82124,5.82263,71000000.0
2006-11-15 15:30:00,5.82517,5.82979,5.82358,5.82888,68000000.0
2006-11-15 15:35:00,5.8288,5.83342,5.82847,5.82887,52000000.0
2006-11-15 15:40:00,5.82863,5.82969,5.82634,5.8276,62000000.0
2006-11-15 15:45:00,5.82865,5.82923,5.82603,5.82603,81000000.0
2006-11-15 15:50:00,5.82614,5.82681,5.82341,5.82535,75000000.0
2006-11-15 15:55:00,5.82541,5.82726,5.82397,5.82674,74000000.0
2006-11-15 16:00:00,5.82657,5.82657,5.82377,5.82529,61000000.0
2006-11-15 16:05:00,5.82521,5.82678,5.82426,5.82678,70000000.0
2006-11-15 16:10:00,5.82694,5.8276,5.82446,5.82608,64000000.0
2006-11-15 16:15:00,5.82589,5.82618,5.82368,5.82564,66000000.0
2006-11-15 16:20:00,5.82483,5.82615,5.82259,5.82393,65000000.0
2006-11-15 16:25:00,5.8245,5.82515,5.82277,5.82421,51000000.0
2006-11-15 16:30:00,5.82265,5.82413,5.82146,5.82413,53000000.0
2006-11-15 16:35:00,5.82398,5.8255,5.8228,5.82438,78000000.0
2006-11-15 16:40:00,5.82396,5.82547,5.82313,5.82472,86000000.0
2006-11-15 16:45:00,5.82515,5.82623,5.82391,5.82524,59000000.0
2006-11-15 16:50:00,5.82509,5.82647,5.82353,5.82553,66000000.0
2006-11-15 16:55:00,5.82558,5.82655,5.82385,5.82444,52000000.0
2006-11-15 17:00:00,5.82506,5.82544,5.82239,5.82303,62000000.0
2006-11-15 17:05:00,5.82202,5.82222,5.81746,5.81822,73000000.0
2006-11-15 17:10:00,5.81938,5.81938,5.81563,5.81741,57000000.0
2006-11-15 17:15:00,5.81627,5.81931,5.81569,5.81823,71000000.0
2006-11-15 17:20:00,5.81839,5.81839,5.81511,5.81601,55000000.0
2006-11-15 17:25:00,5.81669,5.81849,5.81508,5.81555,62000000.0
2006-11-15 17:30:00,5.81743,5.81887,5.81634,5.81808,63000000.0
2006-11-15 17:35:00,5.81793,5.81822,5.81633,5.81766,64000000.0
2006-11-15 17:40:00,5.81791,5.81986,5.81658,5.81823,76000000.0
2006-11-15 17:45:00,5.81869,5.81921,5.81758,5.81906,60000000.0
2006-11-15 17:50:00,5.81921,5.82146,5.81749,5.82056,86000000.0
2006-11-15 17:55:00,5.82053,5.82077,5.81641,5.81796,66000000.0
2006-11-15 18:00:00,5.81768,5.81903,5.8166,5.81684,72000000.0
2006-11-15 18:05:00,5.81818,5.81839,5.81514,5.81701,73000000.0
2006-11-15 18:10:00,5.81733,5.81805,5.81533,5.81747,58000000.0
2006-11-15 18:15:00,5.81733,5.81961,5.81645,5.81816,61000000.0
2006-11-15 18:20:00,5.81796,5.81907,5.81715,5.81795,63000000.0
2006-11-15 18:25:00,5.81882,5.81943,5.81674,5.81787,67000000.0
2006-11-15 18:30:00,5.8176,5.81935,5.81687,5.81862,65000000.0
2006-11-15 18:35:00,5.81895,5.81895,5.81638,5.81796,76000000.0
2006-11-15 18:40:00,5.81906,5.81918,5.81735,5.81804,67000000.0
2006-11-15 18:45:00,5.81834,5.81919,5.81447,5.81473,66000000.0
2006-11-15 18:50:00,5.81458,5.8155,5.81351,5.81549,63000000.0
2006-11-15 18:55:00,5.8164,5.81833,5.81588,5.81728,71000000.0
2006-11-15 19:00:00,5.81761,5.81931,5.81684,5.81913,70000000.0
2006-11-15 19:05:00,5.81915,5.81918,5.81735,5.8188,76000000.0
2006-11-15 19:10:00,5.81901,5.81937,5.81732,5.81862,68000000.0
2006-11-15 19:15:00,5.81824,5.81931,5.8165,5.81839,61000000.0
2006-11-15 19:20:00,5.81828,5.81854,5.81528,5.81579,72000000.0
2006-11-15 19:25:00,5.81567,5.81663,5.8144,5.81617,62000000.0
2006-11-15 19:30:00,5.81414,5.81633,5.81414,5.81575,66000000.0
2006-11-15 19:35:00,5.81428,5.81587,5.81397,5.81587,63000000.0
2006-11-15 19:40:00,5.81607,5.8161,5.8135,5.81375,70000000.0
2006-11-15 19:45:00,5.81371,5.81522,5.81371,5.81488,70000000.0
2006-11-15 19:50:00,5.81511,5.81536,5.81352,5.81352,71000000.0
2006-11-15 19:55:00,5.81325,5.81493,5.8131,5.81334,68000000.0
2006-11-15 20:00:00,5.81369,5.81526,5.81273,5.81448,67000000.0
2006-11-15 20:05:00,5.81564,5.81666,5.81433,5.81522,65000000.0
2006-11-15 20:10:00,5.81609,5.81611,5.81406,5.8156,66000000.0
2006-11-15 20:15:00,5.81599,5.81619,5.8142,5.81562,64000000.0
2006-11-15 20:20:00,5.81529,5.81593,5.81418,5.81527,65000000.0
2006-11-15 20:25:00,5.81483,5.81582,5.81394,5.81558,63000000.0
2006-11-15 20:30:00,5.81516,5.81581,5.81423,5.8149,59000000.0
2006-11-15 20:35:00,5.81513,5.81555,5.81358,5.81395,70000000.0
2006-11-15 20:40:00,5.81416,5.81542,5.81369,5.81435,89000000.0
2006-11-15 20:45:00,5.81407,5.81608,5.81403,5.81437,67000000.0
2006-11-15 20:50:00,5.81432,5.81544,5.81337,5.81425,62000000.0
2006-11-15 20:55:00,5.81462,5.81606,5.8139,5.81528,65000000.0
2006-11-15 21:00:00,5.81646,5.82234,5.81464,5.81501,72000000.0
2006-11-15 21:05:00,5.81427,5.81509,5.808,5.80814,66000000.0
2006-11-15 21:10:00,5.80898,5.81089,5.80744,5.80872,62000000.0
2006-11-15 21:15:00,5.81037,5.8113,5.80806,5.81022,68000000.0
2006-11-15 21:20:00,5.80898,5.81042,5.80764,5.80838,52000000.0
2006-11-15 21:25:00,5.80759,5.81196,5.80757,5.81023,58000000.0
2006-11-15 21:30:00,5.8107,5.81313,5.80986,5.81087,59000000.0
2006-11-15 21:35:00,5.81144,5.8124,5.8092,5.81004,88000000.0
2006-11-15 21:40:00,5.80984,5.81077,5.80855,5.80921,65000000.0
2006-11-15 21:45:00,5.80915,5.81145,5.80889,5.80935,62000000.0
2006-11-15 21:50:00,5.81042,5.81081,5.80828,5.80961,62000000.0
2006-11-15 21:55:00,5.80987,5.81102,5.80901,5.81059,72000000.0
2006-11-15 22:00:00,5.81004,5.81148,5.80914,5.81045,79000000.0
2006-11-15 22:05:00,5.81037,5.81242,5.80958,5.81149,67000000.0
2006-11-15 22:10:00,5.81202,5.81238,5.81045,5.81132,64000000.0
2006-11-15 22:15:00,5.81044,5.81108,5.80805,5.80916,69000000.0
2006-11-15 22:20:00,5.80922,5.8098,5.80773,5.80773,69000000.0
2006-11-15 22:25:00,5.80748,5.80959,5.8074,5.80851,63000000.0
2006-11-15 22:30:00,5.80811,5.80992,5.8079,5.80992,60000000.0
2006-11-15 22:35:00,5.81033,5.81043,5.80864,5.80933,56000000.0
2006-11-15 22:40:00,5.80866,5.81059,5.80795,5.81003,63000000.0
2006-11-15 22:45:00,5.80954,5.81019,5.80799,5.80834,68000000.0
2006-11-15 22:50:00,5.80877,5.80999,5.80802,5.80845,70000000.0
2006-11-15 22:55:00,5.80862,5.80961,5.80749,5.8091,64000000.0
2006-11-15 23:00:00,5.80858,5.80987,5.80769,5.80805,68000000.0
2006-11-15 23:05:00,5.80774,5.8098,5.80772,5.809,60000000.0
2006-11-15 23:10:00,5.80853,5.80972,5.80763,5.8088,66000000.0
2006-11-15 23:15:00,5.80938,5.8094,5.80691,5.80754,65000000.0
2006-11-15 23:20:00,5.80852,5.80903,5.80678,5.80686,66000000.0
2006-11-15 23:25:00,5.80832,5.80872,5.80686,5.80693,64000000.0
2006-11-15 23:30:00,5.80749,5.80858,5.80679,5.80753,72000000.0
2006-11-15 23:35:00,5.80699,5.8085,5.80669,5.80753,62000000.0
2006-11-15 23:40:00,5.8069,5.80847,5.80614,5.80626,80000000.0
2006-11-15 23:45:00,5.80618,5.80819,5.80618,5.80692,76000000.0
2006-11-15 23:50:00,5.80729,5.80827,5.80659,5.80795,67000000.0
2006-11-15 23:55:00,5.80817,5.80866,5.80669,5.80704,76000000.0
2006-11-16 00:00:00,5.80858,5.80858,5.80613,5.80755,70000000.0
2006-11-16 00:05:00,5.80695,5.80775,5.80495,5.80506,62000000.0
2006-11-16 00:10:00,5.80611,5.80753,5.80445,5.80673,63000000.0
2006-11-16 00:15:00,5.80663,5.80795,5.80526,5.8059,65000000.0
2006-11-16 00:20:00,5.80563,5.80755,5.80531,5.80611,60000000.0
2006-11-16 00:25:00,5.80624,5.80812,5.80564,5.80719,66000000.0
2006-11-16 00:30:00,5.80625,5.80729,5.80545,5.80702,64000000.0
2006-11-16 00:35:00,5.80599,5.80789,5.80594,5.80759,80000000.0
2006-11-16 00:40:00,5.80764,5.80902,5.8066,5.80777,61000000.0
2006-11-16 00:45:00,5.80773,5.80773,5.80549,5.80595,63000000.0
2006-11-16 00:50:00,5.8061,5.80784,5.8059,5.80694,60000000.0
2006-11-16 00:55:00,5.80688,5.80739,5.80541,5.80613,66000000.0
2006-11-16 01:00:00,5.8069,5.80755,5.80519,5.80621,63000000.0
2006-11-16 01:05:00,5.8068,5.80868,5.80631,5.8074,70000000.0
2006-11-16 01:10:00,5.8078,5.80889,5.80687,5.8079,55000000.0
2006-11-16 01:15:00,5.80778,5.80946,5.80737,5.80778,63000000.0
2006-11-16 01:20:00,5.80718,5.80929,5.80718,5.80899,59000000.0
2006-11-16 01:25:00,5.80868,5.81067,5.80832,5.80894,70000000.0
2006-11-16 01:30:00,5.80928,5.81013,5.8081,5.80843,68000000.0
2006-11-16 01:35:00,5.80847,5.80988,5.80797,5.80828,71000000.0
2006-11-16 01:40:00,5.80969,5.811,5.80811,5.8096,72000000.0
2006-11-16 01:45:00,5.80936,5.81025,5.8076,5.80935,68000000.0
2006-11-16 01:50:00,5.8094,5.81041,5.80844,5.80931,67000000.0
2006-11-16 01:55:00,5.80893,5.81035,5.80853,5.80917,61000000.0
2006-11-16 02:00:00,5.80926,5.81105,5.80888,5.81092,69000000.0
2006-11-16 02:05:00,5.8096,5.81165,5.8096,5.81085,73000000.0
2006-11-16 02:10:00,5.81056,5.81154,5.80978,5.81021,74000000.0
2006-11-16 02:15:00,5.81088,5.81189,5.80979,5.81061,70000000.0
2006-11-16 02:20:00,5.81049,5.8118,5.80967,5.81054,74000000.0
2006-11-16 02:25:00,5.81026,5.81191,5.80993,5.8103,59000000.0
2006-11-16 02:30:00,5.80996,5.81108,5.80872,5.81051,64000000.0
2006-11-16 02:35:00,5.81066,5.81198,5.8091,5.81139,71000000.0
2006-11-16 02:40:00,5.81142,5.81197,5.80966,5.81025,69000000.0
2006-11-16 02:45:00,5.8101,5.81136,5.80927,5.81116,69000000.0
2006-11-16 02:50:00,5.8101,5.81105,5.80886,5.81066,66000000.0
2006-11-16 02:55:00,5.81017,5.81114,5.80841,5.81009,65000000.0
2006-11-16 03:00:00,5.80979,5.81144,5.80933,5.80988,67000000.0
2006-11-16 03:05:00,5.80981,5.81152,5.80903,5.80987,68000000.0
2006-11-16 03:10:00,5.80959,5.81133,5.80894,5.80981,80000000.0
2006-11-16 03:15:00,5.80965,5.81167,5.80932,5.81032,50000000.0
2006-11-16 03:20:00,5.80983,5.81083,5.80868,5.80937,62000000.0
2006-11-16 03:25:00,5.80952,5.81032,5.80697,5.80753,71000000.0
2006-11-16 03:30:00,5.80828,5.80935,5.8067,5.80841,68000000.0
2006-11-16 03:35:00,5.80706,5.80941,5.80681,5.80781,60000000.0
2006-11-16 03:40:00,5.80757,5.80984,5.80757,5.80864,82000000.0
2006-11-16 03:45:00,5.80818,5.8102,5.80786,5.80843,53000000.0
2006-11-16 03:50:00,5.80838,5.8092,5.80703,5.80746,74000000.0
2006-11-16 03:55:00,5.80787,5.80857,5.80643,5.80831,63000000.0
2006-11-16 04:00:00,5.80704,5.80862,5.80639,5.8075,70000000.0
2006-11-16 04:05:00,5.80729,5.80851,5.80635,5.80777,66000000.0
2006-11-16 04:10:00,5.80723,5.80828,5.80559,5.80725,77000000.0
2006-11-16 04:15:00,5.80703,5.80825,5.80624,5.80708,57000000.0
2006-11-16 04:20:00,5.8071,5.80888,5.80704,5.80752,62000000.0
2006-11-16 04:25:00,5.80706,5.80825,5.80644,5.80723,53000000.0
2006-11-16 04:30:00,5.80746,5.80754,5.80573,5.80607,66000000.0
2006-11-16 04:35:00,5.80589,5.80718,5.80545,5.80624,64000000.0
2006-11-16 04:40:00,5.80622,5.80724,5.80539,5.80626,54000000.0
2006-11-16 04:45:00,5.8068,5.80729,5.80498,5.80551,63000000.0
2006-11-16 04:50:00,5.80626,5.80736,5.8051,5.80606,71000000.0
2006-11-16 04:55:00,5.80592,5.80722,5.8051,5.80557,65000000.0
2006-11-16 05:00:00,5.80565,5.80723,5.80536,5.80546,62000000.0
2006-11-16 05:05:00,5.80566,5.80687,5.80452,5.80608,72000000.0
2006-11-16 05:10:00,5.8058,5.80731,5.80523,5.80621,59000000.0
2006-11-16 05:15:00,5.80612,5.80812,5.80559,5.80687,67000000.0
2006-11-16 05:20:00,5.80628,5.80842,5.80598,5.80758,79000000.0
2006-11-16 05:25:00,5.80701,5.80771,5.80582,5.80601,66000000.0
2006-11-16 05:30:00,5.80611,5.80776,5.80588,5.80639,76000000.0
2006-11-16 05:35:00,5.80691,5.80845,5.80603,5.80727,78000000.0
2006-11-16 05:40:00,5.80723,5.80891,5.80697,5.80784,61000000.0
2006-11-16 05:45:00,5.80775,5.80873,5.80657,5.80747,77000000.0
2006-11-16 05:50:00,5.80765,5.80838,5.8064,5.8064,62000000.0
2006-11-16 05:55:00,5.80817,5.80865,5.80654,5.80707,70000000.0
2006-11-16 06:00:00,5.80721,5.80844,5.80582,5.80729,77000000.0
2006-11-16 06:05:00,5.80706,5.8085,5.80649,5.80754,81000000.0
2006-11-16 06:10:00,5.80693,5.80812,5.80547,5.80656,73000000.0
2006-11-16 06:15:00,5.80647,5.80769,5.80553,5.80694,69000000.0
2006-11-16 06:20:00,5.80647,5.80755,5.80537,5.80646,68000000.0
2006-11-16 06:25:00,5.80645,5.80758,5.80549,5.80677,71000000.0
2006-11-16 06:30:00,5.80725,5.8085,5.8063,5.8063,58000000.0
2006-11-16 06:35:00,5.80721,5.80822,5.80602,5.80701,72000000.0
2006-11-16 06:40:00,5.80684,5.80801,5.80576,5.80671,71000000.0
2006-11-16 06:45:00,5.8064,5.80818,5.80619,5.80699,69000000.0
2006-11-16 06:50:00,5.80705,5.80802,5.8057,5.80618,56000000.0
2006-11-16 06:55:00,5.80647,5.8081,5.80564,5.80595,64000000.0
2006-11-16 07:00:00,5.80577,5.80871,5.8056,5.80738,58000000.0
2006-11-16 07:05:00,5.80723,5.80875,5.80681,5.80797,59000000.0
2006-11-16 07:10:00,5.80874,5.81003,5.80751,5.80956,82000000.0
2006-11-16 07:15:00,5.80897,5.81071,5.80852,5.80852,80000000.0
2006-11-16 07:20:00,5.80917,5.81057,5.80861,5.80985,76000000.0
2006-11-16 07:25:00,5.81051,5.81115,5.80882,5.80938,78000000.0
2006-11-16 07:30:00,5.80897,5.81068,5.80886,5.80932,61000000.0
2006-11-16 07:35:00,5.80942,5.81105,5.80901,5.80997,63000000.0
2006-11-16 07:40:00,5.80977,5.81096,5.80937,5.81036,55000000.0
2006-11-16 07:45:00,5.80967,5.81057,5.80837,5.80837,59000000.0
2006-11-16 07:50:00,5.8091,5.81098,5.80832,5.80951,67000000.0
2006-11-16 07:55:00,5.8092,5.81001,5.80798,5.80978,62000000.0
2006-11-16 08:00:00,5.81002,5.81007,5.80802,5.80848,65000000.0
2006-11-16 08:05:00,5.80929,5.81,5.80798,5.80802,73000000.0
2006-11-16 08:10:00,5.80825,5.81046,5.80825,5.80938,58000000.0
2006-11-16 08:15:00,5.80929,5.81013,5.80846,5.8096,59000000.0
2006-11-16 08:20:00,5.80982,5.81041,5.80851,5.80878,64000000.0
2006-11-16 08:25:00,5.80981,5.81242,5.80901,5.81214,56000000.0
2006-11-16 08:30:00,5.81274,5.81375,5.81122,5.81224,62000000.0
2006-11-16 08:35:00,5.81227,5.81416,5.81181,5.81373,56000000.0
2006-11-16 08:40:00,5.81362,5.81531,5.81234,5.8137,58000000.0
2006-11-16 08:45:00,5.81335,5.81445,5.81249,5.81428,76000000.0
2006-11-16 08:50:00,5.81407,5.81407,5.81033,5.81195,81000000.0
2006-11-16 08:55:00,5.81036,5.81152,5.80857,5.81058,70000000.0
2006-11-16 09:00:00,5.81022,5.81091,5.80807,5.80885,62000000.0
2006-11-16 09:05:00,5.80792,5.81288,5.8078,5.81258,66000000.0
2006-11-16 09:10:00,5.81154,5.81251,5.80977,5.81161,67000000.0
2006-11-16 09:15:00,5.81175,5.81181,5.80759,5.80885,72000000.0
2006-11-16 09:20:00,5.80873,5.80999,5.80745,5.80879,74000000.0
2006-11-16 09:25:00,5.80948,5.81013,5.80717,5.80963,68000000.0
2006-11-16 09:30:00,5.80987,5.81095,5.80893,5.81035,69000000.0
2006-11-16 09:35:00,5.81072,5.81072,5.80841,5.80925,85000000.0
2006-11-16 09:40:00,5.80977,5.81158,5.80903,5.81029,74000000.0
2006-11-16 09:45:00,5.81101,5.8112,5.80887,5.81021,76000000.0
2006-11-16 09:50:00,5.80974,5.81131,5.8083,5.80944,74000000.0
2006-11-16 09:55:00,5.81041,5.81185,5.80836,5.81132,68000000.0
2006-11-16 10:00:00,5.81213,5.81417,5.8104,5.8134,75000000.0
2006-11-16 10:05:00,5.81284,5.81357,5.81165,5.81253,50000000.0
2006-11-16 10:10:00,5.8125,5.81528,5.81231,5.81496,70000000.0
2006-11-16 10:15:00,5.81409,5.81686,5.81409,5.81451,74000000.0
2006-11-16 10:20:00,5.81489,5.81579,5.81313,5.81428,60000000.0
2006-11-16 10:25:00,5.81439,5.81558,5.8125,5.81376,60000000.0
2006-11-16 10:30:00,5.81315,5.81476,5.81249,5.81453,57000000.0
2006-11-16 10:35:00,5.81491,5.81754,5.81343,5.81569,72000000.0
2006-11-16 10:40:00,5.81616,5.81757,5.81476,5.81679,62000000.0
2006-11-16 10:45:00,5.81603,5.81738,5.81492,5.81732,55000000.0
2006-11-16 10:50:00,5.8159,5.81695,5.81474,5.81491,72000000.0
2006-11-16 10:55:00,5.81525,5.8166,5.81427,5.81582,49000000.0
2006-11-16 11:00:00,5.81572,5.81836,5.81569,5.81721,61000000.0
2006-11-16 11:05:00,5.81739,5.81818,5.81554,5.81689,71000000.0
2006-11-16 11:10:00,5.81628,5.81762,5.81507,5.81711,67000000.0
2006-11-16 11:15:00,5.81717,5.81738,5.81567,5.81724,63000000.0
2006-11-16 11:20:00,5.81768,5.81858,5.81645,5.81682,76000000.0
2006-11-16 11:25:00,5.81676,5.81791,5.81532,5.81652,64000000.0
2006-11-16 11:30:00,5.81681,5.81966,5.81438,5.81966,74000000.0
2006-11-16 11:35:00,5.81984,5.82096,5.81602,5.81842,60000000.0
2006-11-16 11:40:00,5.81812,5.81885,5.81598,5.81786,64000000.0
2006-11-16 11:45:00,5.81744,5.8183,5.8158,5.81754,62000000.0
2006-11-16 11:50:00,5.81815,5.82018,5.81674,5.81869,68000000.0
2006-11-16 11:55:00,5.81875,5.81918,5.81685,5.81757,52000000.0
2006-11-16 12:00:00,5.81842,5.82077,5.81726,5.81952,63000000.0
2006-11-16 12:05:00,5.81866,5.82023,5.81708,5.81757,61000000.0
2006-11-16 12:10:00,5.81816,5.81839,5.8153,5.81552,63000000.0
2006-11-16 12:15:00,5.81574,5.81687,5.81472,5.81635,56000000.0
2006-11-16 12:20:00,5.81458,5.81627,5.81335,5.81517,70000000.0
2006-11-16 12:25:00,5.8161,5.81813,5.81498,5.81811,57000000.0
2006-11-16 12:30:00,5.8177,5.8177,5.81557,5.81576,61000000.0
2006-11-16 12:35:00,5.81579,5.81769,5.81579,5.81689,64000000.0
2006-11-16 12:40:00,5.81654,5.81777,5.81565,5.81721,70000000.0
2006-11-16 12:45:00,5.81692,5.81809,5.81644,5.81793,65000000.0
2006-11-16 12:50:00,5.81803,5.81847,5.81622,5.81824,66000000.0
2006-11-16 12:55:00,5.81819,5.81845,5.81663,5.81814,62000000.0
2006-11-16 13:00:00,5.81711,5.81902,5.81626,5.81865,81000000.0
2006-11-16 13:05:00,5.81879,5.81892,5.81639,5.8177,77000000.0
2006-11-16 13:10:00,5.81697,5.81795,5.81553,5.81596,79000000.0
2006-11-16 13:15:00,5.81603,5.81662,5.81473,5.8163,63000000.0
2006-11-16 13:20:00,5.81638,5.81647,5.81399,5.81608,78000000.0
2006-11-16 13:25:00,5.81489,5.81651,5.81363,5.81363,62000000.0
2006-11-16 13:30:00,5.81407,5.81618,5.81363,5.81582,55000000.0
2006-11-16 13:35:00,5.81591,5.81607,5.81411,5.81543,65000000.0
2006-11-16 13:40:00,5.81529,5.81532,5.81305,5.81428,55000000.0
2006-11-16 13:45:00,5.81468,5.81556,5.8138,5.81459,64000000.0
2006-11-16 13:50:00,5.81487,5.81565,5.81406,5.8155,58000000.0
2006-11-16 13:55:00,5.8159,5.81705,5.81461,5.81691,59000000.0
2006-11-16 14:00:00,5.81623,5.81754,5.8155,5.81695,72000000.0
2006-11-16 14:05:00,5.81598,5.81764,5.81538,5.81638,60000000.0
2006-11-16 14:10:00,5.81646,5.81691,5.81491,5.81688,56000000.0
2006-11-16 14:15:00,5.81683,5.81718,5.81497,5.81615,76000000.0
2006-11-16 14:20:00,5.81539,5.81699,5.81432,5.81699,52000000.0
2006-11-16 14:25:00,5.81695,5.8179,5.81555,5.81715,65000000.0
2006-11-16 14:30:00,5.81658,5.81847,5.81613,5.81721,60000000.0
2006-11-16 14:35:00,5.81739,5.81804,5.81626,5.81787,63000000.0
2006-11-16 14:40:00,5.81795,5.81863,5.81593,5.81784,77000000.0
2006-11-16 14:45:00,5.81766,5.81869,5.81633,5.81634,56000000.0
2006-11-16 14:50:00,5.81583,5.81806,5.81516,5.81679,60000000.0
2006-11-16 14:55:00,5.81677,5.81829,5.81598,5.81598,71000000.0
2006-11-16 15:00:00,5.81743,5.81794,5.81576,5.8161,76000000.0
2006-11-16 15:05:00,5.81656,5.81782,5.8157,5.81763,68000000.0
2006-11-16 15:10:00,5.81779,5.81952,5.81643,5.81952,61000000.0
2006-11-16 15:15:00,5.81902,5.81951,5.81739,5.81802,68000000.0
2006-11-16 15:20:00,5.81805,5.81986,5.81615,5.81912,59000000.0
2006-11-16 15:25:00,5.81778,5.81949,5.81527,5.81703,71000000.0
2006-11-16 15:30:00,5.816,5.816,5.80606,5.80887,68000000.0
2006-11-16 15:35:00,5.8089,5.81206,5.8089,5.81103,52000000.0
2006-11-16 15:40:00,5.81155,5.81247,5.80795,5.81243,62000000.0
2006-11-16 15:45:00,5.81273,5.81459,5.8102,5.81131,81000000.0
2006-11-16 15:50:00,5.8102,5.81658,5.8102,5.81599,75000000.0
2006-11-16 15:55:00,5.81599,5.81685,5.813,5.81436,74000000.0
2006-11-16 16:00:00,5.81387,5.82285,5.81163,5.81958,61000000.0
2006-11-16 16:05:00,5.81916,5.81916,5.81389,5.81669,70000000.0
2006-11-16 16:10:00,5.81728,5.81796,5.81461,5.81529,64000000.0
2006-11-16 16:15:00,5.81636,5.81976,5.81565,5.81726,66000000.0
2006-11-16 16:20:00,5.81775,5.81808,5.81399,5.81425,65000000.0
2006-11-16 16:25:00,5.81574,5.81653,5.81296,5.81486,51000000.0
2006-11-16 16:30:00,5.81522,5.81775,5.81522,5.81627,53000000.0
2006-11-16 16:35:00,5.81621,5.81736,5.81478,5.81589,78000000.0
2006-11-16 16:40:00,5.81616,5.8169,5.8144,5.81526,86000000.0
2006-11-16 16:45:00,5.81609,5.81653,5.81321,5.8153,59000000.0
2006-11-16 16:50:00,5.81523,5.8157,5.81346,5.81567,66000000.0
2006-11-16 16:55:00,5.81591,5.816,5.81344,5.81559,52000000.0
2006-11-16 17:00:00,5.81553,5.81838,5.81479,5.81795,62000000.0
2006-11-16 17:05:00,5.81716,5.82057,5.81714,5.81904,73000000.0
2006-11-16 17:10:00,5.81911,5.82104,5.81733,5.81903,57000000.0
2006-11-16 17:15:00,5.81892,5.81892,5.81504,5.81667,71000000.0
2006-11-16 17:20:00,5.81689,5.81707,5.81326,5.81487,55000000.0
2006-11-16 17:25:00,5.81565,5.81673,5.81415,5.81566,62000000.0
2006-11-16 17:30:00,5.81606,5.82039,5.81421,5.82025,63000000.0
2006-11-16 17:35:00,5.81925,5.82024,5.81611,5.81676,64000000.0
2006-11-16 17:40:00,5.81569,5.81793,5.81527,5.81689,76000000.0
2006-11-16 17:45:00,5.81729,5.81817,5.81569,5.81767,60000000.0
2006-11-16 17:50:00,5.81709,5.81905,5.81591,5.81743,86000000.0
2006-11-16 17:55:00,5.81715,5.81837,5.81432,5.81772,66000000.0
2006-11-16 18:00:00,5.81811,5.81836,5.81631,5.8176,72000000.0
2006-11-16 18:05:00,5.81638,5.81948,5.81572,5.81715,73000000.0
2006-11-16 18:10:00,5.81738,5.81795,5.81594,5.8171,58000000.0
2006-11-16 18:15:00,5.81696,5.81833,5.81654,5.8175,61000000.0
2006-11-16 18:20:00,5.81799,5.81868,5.81632,5.81727,63000000.0
2006-11-16 18:25:00,5.81741,5.81774,5.81434,5.81584,67000000.0
2006-11-16 18:30:00,5.81654,5.81738,5.81512,5.81595,65000000.0
2006-11-16 18:35:00,5.81722,5.81957,5.8159,5.81914,76000000.0
2006-11-16 18:40:00,5.81928,5.82108,5.81803,5.81918,67000000.0
2006-11-16 18:45:00,5.82039,5.82107,5.81859,5.81977,66000000.0
2006-11-16 18:50:00,5.81905,5.82011,5.81509,5.81651,63000000.0
2006-11-16 18:55:00,5.81709,5.81945,5.81534,5.81755,71000000.0
2006-11-16 19:00:00,5.81809,5.81832,5.81367,5.8172,70000000.0
2006-11-16 19:05:00,5.8181,5.82024,5.81678,5.819,76000000.0
2006-11-16 19:10:00,5.81966,5.82749,5.81804,5.82731,68000000.0
2006-11-16 19:15:00,5.8268,5.82682,5.82119,5.82184,61000000.0
2006-11-16 19:20:00,5.82224,5.82363,5.82052,5.82323,72000000.0
2006-11-16 19:25:00,5.82272,5.82389,5.8208,5.82254,62000000.0
2006-11-16 19:30:00,5.82195,5.82272,5.82017,5.82169,66000000.0
2006-11-16 19:35:00,5.82169,5.82413,5.82079,5.82331,63000000.0
2006-11-16 19:40:00,5.82469,5.82469,5.82129,5.82167,70000000.0
2006-11-16 19:45:00,5.82215,5.8236,5.82088,5.82261,70000000.0
2006-11-16 19:50:00,5.8225,5.8231,5.82117,5.82224,71000000.0
2006-11-16 19:55:00,5.82223,5.82386,5.82122,5.82272,68000000.0
2006-11-16 20:00:00,5.82375,5.82517,5.82236,5.82278,67000000.0
2006-11-16 20:05:00,5.82312,5.82428,5.82088,5.82132,65000000.0
2006-11-16 20:10:00,5.8212,5.82275,5.82102,5.82193,66000000.0
2006-11-16 20:15:00,5.82227,5.82324,5.82082,5.82324,64000000.0
2006-11-16 20:20:00,5.82312,5.82462,5.82193,5.82341,65000000.0
2006-11-16 20:25:00,5.82401,5.82401,5.82115,5.82292,63000000.0
2006-11-16 20:30:00,5.82182,5.8245,5.82159,5.82348,59000000.0
2006-11-16 20:35:00,5.82337,5.82545,5.82256,5.8241,70000000.0
2006-11-16 20:40:00,5.82393,5.82526,5.82315,5.82391,89000000.0
2006-11-16 20:45:00,5.82392,5.82518,5.82285,5.82468,67000000.0
2006-11-16 20:50:00,5.8252,5.82563,5.82333,5.82477,62000000.0
2006-11-16 20:55:00,5.82496,5.82616,5.82339,5.82537,65000000.0
2006-11-16 21:00:00,5.82572,5.82635,5.82419,5.82507,72000000.0
2006-11-16 21:05:00,5.82599,5.82644,5.82388,5.82488,66000000.0
2006-11-16 21:10:00,5.8246,5.8252,5.82306,5.82389,62000000.0
2006-11-16 21:15:00,5.82358,5.82462,5.82294,5.8231,68000000.0
2006-11-16 21:20:00,5.8225,5.82335,5.8213,5.82139,52000000.0
2006-11-16 21:25:00,5.8217,5.82328,5.82113,5.82133,58000000.0
2006-11-16 21:30:00,5.8226,5.8236,5.82137,5.82353,59000000.0
2006-11-16 21:35:00,5.82315,5.82397,5.8219,5.82356,88000000.0
2006-11-16 21:40:00,5.82368,5.82368,5.82161,5.82224,65000000.0
2006-11-16 21:45:00,5.8221,5.82377,5.82147,5.82206,62000000.0
2006-11-16 21:50:00,5.8221,5.82287,5.82076,5.82223,62000000.0
2006-11-16 21:55:00,5.82294,5.82298,5.82052,5.82298,72000000.0
2006-11-16 22:00:00,5.82288,5.82363,5.82025,5.82158,79000000.0
2006-11-16 22:05:00,5.82117,5.8229,5.82108,5.82208,67000000.0
2006-11-16 22:10:00,5.82146,5.82289,5.82082,5.82082,64000000.0
2006-11-16 22:15:00,5.8222,5.82256,5.82084,5.82171,69000000.0
2006-11-16 22:20:00,5.82184,5.82303,5.82135,5.82238,69000000.0
2006-11-16 22:25:00,5.82184,5.82414,5.82134,5.82335,63000000.0
2006-11-16 22:30:00,5.82312,5.824,5.82131,5.82362,60000000.0
2006-11-16 22:35:00,5.82345,5.82486,5.82253,5.82376,56000000.0
2006-11-16 22:40:00,5.82361,5.82494,5.82211,5.82221,63000000.0
2006-11-16 22:45:00,5.82232,5.82406,5.82231,5.82288,68000000.0
2006-11-16 22:50:00,5.82255,5.82379,5.82189,5.82258,70000000.0
2006-11-16 22:55:00,5.82352,5.82379,5.82074,5.82291,64000000.0
2006-11-16 23:00:00,5.82154,5.82303,5.8206,5.82115,68000000.0
2006-11-16 23:05:00,5.82107,5.82273,5.82088,5.82142,60000000.0
2006-11-16 23:10:00,5.82218,5.82218,5.82035,5.82158,66000000.0
2006-11-16 23:15:00,5.82191,5.822,5.82,5.82065,65000000.0
2006-11-16 23:20:00,5.82052,5.82164,5.81961,5.82057,66000000.0
2006-11-16 23:25:00,5.82064,5.82121,5.81937,5.82107,64000000.0
2006-11-16 23:30:00,5.82033,5.82201,5.81975,5.82046,72000000.0
2006-11-16 23:35:00,5.82072,5.82183,5.81993,5.82158,62000000.0
2006-11-16 23:40:00,5.82185,5.82349,5.82054,5.82319,80000000.0
2006-11-16 23:45:00,5.82285,5.82402,5.82152,5.82314,76000000.0
2006-11-16 23:50:00,5.82301,5.82367,5.82179,5.82336,67000000.0
2006-11-16 23:55:00,5.82355,5.82355,5.82149,5.82261,76000000.0
2006-11-17 00:00:00,5.82299,5.82321,5.82073,5.82257,70000000.0
2006-11-17 00:05:00,5.82223,5.8232,5.82086,5.82291,62000000.0
2006-11-17 00:10:00,5.82277,5.82362,5.82094,5.82199,63000000.0
2006-11-17 00:15:00,5.82179,5.82291,5.82071,5.82146,65000000.0
2006-11-17 00:20:00,5.82265,5.82402,5.82159,5.82324,60000000.0
2006-11-17 00:25:00,5.82327,5.82353,5.82154,5.82297,66000000.0
2006-11-17 00:30:00,5.8219,5.82375,5.82167,5.8231,64000000.0
2006-11-17 00:35:00,5.82276,5.82372,5.82138,5.82147,80000000.0
2006-11-17 00:40:00,5.82152,5.82341,5.82124,5.8225,61000000.0
2006-11-17 00:45:00,5.82289,5.82365,5.82242,5.82266,63000000.0
2006-11-17 00:50:00,5.8225,5.82358,5.82072,5.82127,60000000.0
2006-11-17 00:55:00,5.82112,5.82162,5.82005,5.82059,66000000.0
2006-11-17 01:00:00,5.82082,5.82225,5.8201,5.82088,63000000.0
2006-11-17 01:05:00,5.82079,5.8227,5.82061,5.82135,70000000.0
2006-11-17 01:10:00,5.82167,5.82294,5.8206,5.82169,55000000.0
2006-11-17 01:15:00,5.82177,5.82354,5.82105,5.82181,63000000.0
2006-11-17 01:20:00,5.82157,5.82421,5.82157,5.82408,59000000.0
2006-11-17 01:25:00,5.82324,5.82495,5.82266,5.82406,70000000.0
2006-11-17 01:30:00,5.82394,5.82496,5.82296,5.82456,68000000.0
2006-11-17 01:35:00,5.82377,5.82542,5.82322,5.82345,71000000.0
2006-11-17 01:40:00,5.824,5.82504,5.82318,5.82504,72000000.0
2006-11-17 01:45:00,5.82511,5.82511,5.82333,5.82378,68000000.0
2006-11-17 01:50:00,5.82294,5.82512,5.82286,5.82419,67000000.0
2006-11-17 01:55:00,5.82379,5.82489,5.82248,5.82395,61000000.0
2006-11-17 02:00:00,5.82349,5.82488,5.82319,5.82439,69000000.0
2006-11-17 02:05:00,5.82446,5.82533,5.82367,5.82512,73000000.0
2006-11-17 02:10:00,5.8244,5.82585,5.82382,5.82393,74000000.0
2006-11-17 02:15:00,5.824,5.82564,5.82379,5.82474,70000000.0
2006-11-17 02:20:00,5.82465,5.82535,5.82352,5.8242,74000000.0
2006-11-17 02:25:00,5.8243,5.82486,5.82293,5.82349,59000000.0
2006-11-17 02:30:00,5.82341,5.82522,5.82275,5.82403,64000000.0
2006-11-17 02:35:00,5.8238,5.82454,5.8228,5.82383,71000000.0
2006-11-17 02:40:00,5.824,5.82478,5.8228,5.82327,69000000.0
2006-11-17 02:45:00,5.82346,5.8245,5.82264,5.82312,69000000.0
2006-11-17 02:50:00,5.82407,5.82415,5.82229,5.82415,66000000.0
2006-11-17 02:55:00,5.82304,5.82462,5.82257,5.82296,65000000.0
2006-11-17 03:00:00,5.82332,5.82401,5.82205,5.82297,67000000.0
2006-11-17 03:05:00,5.82313,5.82411,5.82169,5.82169,68000000.0
2006-11-17 03:10:00,5.82294,5.82383,5.82165,5.82193,80000000.0
2006-11-17 03:15:00,5.82198,5.82295,5.82149,5.82219,50000000.0
2006-11-17 03:20:00,5.82206,5.82325,5.82131,5.82293,62000000.0
2006-11-17 03:25:00,5.82294,5.82365,5.8218,5.82227,71000000.0
2006-11-17 03:30:00,5.82333,5.82385,5.82277,5.82285,68000000.0
2006-11-17 03:35:00,5.82332,5.82498,5.8232,5.82418,60000000.0
2006-11-17 03:40:00,5.82451,5.82683,5.82381,5.82566,82000000.0
2006-11-17 03:45:00,5.82513,5.82756,5.82457,5.8258,53000000.0
2006-11-17 03:50:00,5.82604,5.82664,5.82483,5.82581,74000000.0
2006-11-17 03:55:00,5.82483,5.82683,5.82446,5.82566,63000000.0
2006-11-17 04:00:00,5.82554,5.82698,5.82441,5.82689,70000000.0
2006-11-17 04:05:00,5.82686,5.82703,5.82447,5.82455,66000000.0
2006-11-17 04:10:00,5.82471,5.82609,5.82425,5.82543,77000000.0
2006-11-17 04:15:00,5.826,5.82607,5.8239,5.82429,57000000.0
2006-11-17 04:20:00,5.82441,5.82643,5.82412,5.82537,62000000.0
2006-11-17 04:25:00,5.82597,5.82657,5.82422,5.82554,53000000.0
2006-11-17 04:30:00,5.82567,5.82673,5.82478,5.82504,66000000.0
2006-11-17 04:35:00,5.82556,5.82695,5.82485,5.82615,64000000.0
2006-11-17 04:40:00,5.8258,5.8269,5.82493,5.82582,54000000.0
2006-11-17 04:45:00,5.82682,5.82696,5.82433,5.82555,63000000.0
2006-11-17 04:50:00,5.8262,5.82674,5.82459,5.82505,71000000.0
2006-11-17 04:55:00,5.82536,5.82725,5.82517,5.82635,65000000.0
2006-11-17 05:00:00,5.82607,5.82707,5.82542,5.8258,62000000.0
2006-11-17 05:05:00,5.82566,5.82697,5.82501,5.82561,72000000.0
2006-11-17 05:10:00,5.82572,5.82766,5.8251,5.82633,59000000.0
2006-11-17 05:15:00,5.82648,5.8272,5.82582,5.82619,67000000.0
2006-11-17 05:20:00,5.82614,5.82764,5.82593,5.82671,79000000.0
2006-11-17 05:25:00,5.82728,5.82805,5.82622,5.82638,66000000.0
2006-11-17 05:30:00,5.8267,5.82808,5.82568,5.82655,76000000.0
2006-11-17 05:35:00,5.82628,5.82739,5.82507,5.82725,78000000.0
2006-11-17 05:40:00,5.82616,5.82811,5.82612,5.82692,61000000.0
2006-11-17 05:45:00,5.8273,5.82823,5.82622,5.82708,77000000.0
2006-11-17 05:50:00,5.82813,5.82868,5.82655,5.82697,62000000.0
2006-11-17 05:55:00,5.82694,5.82813,5.82633,5.82729,70000000.0
2006-11-17 06:00:00,5.82773,5.82827,5.82618,5.82743,77000000.0
2006-11-17 06:05:00,5.82652,5.82902,5.82652,5.82761,81000000.0
2006-11-17 06:10:00,5.82707,5.82983,5.82703,5.82925,73000000.0
2006-11-17 06:15:00,5.83001,5.83185,5.82897,5.83099,69000000.0
2006-11-17 06:20:00,5.83112,5.83174,5.82945,5.83067,68000000.0
2006-11-17 06:25:00,5.83132,5.83164,5.82992,5.83095,71000000.0
2006-11-17 06:30:00,5.83116,5.83219,5.82972,5.83015,58000000.0
2006-11-17 06:35:00,5.82948,5.83206,5.82929,5.83108,72000000.0
2006-11-17 06:40:00,5.83114,5.83205,5.83024,5.83154,71000000.0
2006-11-17 06:45:00,5.83053,5.83199,5.83018,5.83174,69000000.0
2006-11-17 06:50:00,5.8314,5.83238,5.83057,5.83129,56000000.0
2006-11-17 06:55:00,5.83081,5.83244,5.83049,5.83176,64000000.0
2006-11-17 07:00:00,5.83176,5.83289,5.83092,5.83168,58000000.0
2006-11-17 07:05:00,5.83163,5.83302,5.83012,5.83127,59000000.0
2006-11-17 07:10:00,5.83096,5.83204,5.82978,5.83014,82000000.0
2006-11-17 07:15:00,5.82983,5.8309,5.82907,5.82967,80000000.0
2006-11-17 07:20:00,5.83001,5.83148,5.82985,5.83026,76000000.0
2006-11-17 07:25:00,5.83091,5.83275,5.83009,5.83133,78000000.0
2006-11-17 07:30:00,5.83139,5.83361,5.83139,5.83265,61000000.0
2006-11-17 07:35:00,5.83256,5.83361,5.83134,5.83341,63000000.0
2006-11-17 07:40:00,5.83273,5.83479,5.83176,5.8338,55000000.0
2006-11-17 07:45:00,5.83435,5.83666,5.83373,5.83594,59000000.0
2006-11-17 07:50:00,5.83476,5.83702,5.83383,5.83619,67000000.0
2006-11-17 07:55:00,5.83693,5.83694,5.83499,5.83597,62000000.0
2006-11-17 08:00:00,5.83641,5.83709,5.83459,5.83622,65000000.0
2006-11-17 08:05:00,5.83689,5.83814,5.83586,5.83699,73000000.0
2006-11-17 08:10:00,5.83708,5.83719,5.83494,5.83609,58000000.0
2006-11-17 08:15:00,5.83475,5.83681,5.83474,5.83506,59000000.0
2006-11-17 08:20:00,5.83516,5.83651,5.83425,5.83487,64000000.0
2006-11-17 08:25:00,5.83548,5.83562,5.83348,5.83348,56000000.0
2006-11-17 08:30:00,5.83343,5.83458,5.83255,5.83458,62000000.0
2006-11-17 08:35:00,5.83477,5.83477,5.83035,5.832,56000000.0
2006-11-17 08:40:00,5.83269,5.8334,5.82794,5.82794,58000000.0
2006-11-17 08:45:00,5.82927,5.83173,5.82867,5.83135,76000000.0
2006-11-17 08:50:00,5.83085,5.83226,5.82894,5.82921,81000000.0
2006-11-17 08:55:00,5.82893,5.8318,5.82859,5.83106,70000000.0
2006-11-17 09:00:00,5.83028,5.83122,5.82795,5.83054,62000000.0
2006-11-17 09:05:00,5.8309,5.83185,5.82931,5.83007,66000000.0
2006-11-17 09:10:00,5.8293,5.83032,5.82732,5.82823,67000000.0
2006-11-17 09:15:00,5.82836,5.82976,5.82615,5.82845,72000000.0
2006-11-17 09:20:00,5.8278,5.82883,5.82647,5.82655,74000000.0
2006-11-17 09:25:00,5.82669,5.8283,5.82504,5.82561,68000000.0
2006-11-17 09:30:00,5.82591,5.82758,5.82475,5.82627,69000000.0
2006-11-17 09:35:00,5.82587,5.82717,5.82421,5.82702,85000000.0
2006-11-17 09:40:00,5.8269,5.82692,5.82441,5.82567,74000000.0
2006-11-17 09:45:00,5.82618,5.8284,5.82567,5.8266,76000000.0
2006-11-17 09:50:00,5.82758,5.82769,5.82567,5.82697,74000000.0
2006-11-17 09:55:00,5.82714,5.83093,5.82627,5.83093,68000000.0
2006-11-17 10:00:00,5.83217,5.83317,5.82956,5.83022,75000000.0
2006-11-17 10:05:00,5.82939,5.82948,5.82662,5.82796,50000000.0
2006-11-17 10:10:00,5.82808,5.82836,5.82387,5.82523,70000000.0
2006-11-17 10:15:00,5.82484,5.82487,5.82215,5.82384,74000000.0
2006-11-17 10:20:00,5.82361,5.82421,5.82087,5.82274,60000000.0
2006-11-17 10:25:00,5.82211,5.82484,5.82116,5.82434,60000000.0
2006-11-17 10:30:00,5.82427,5.82603,5.82323,5.82484,57000000.0
2006-11-17 10:35:00,5.82449,5.82493,5.82207,5.82259,72000000.0
2006-11-17 10:40:00,5.82253,5.82473,5.82201,5.8232,62000000.0
2006-11-17 10:45:00,5.82281,5.8253,5.82281,5.82527,55000000.0
2006-11-17 10:50:00,5.82514,5.82684,5.82367,5.82485,72000000.0
2006-11-17 10:55:00,5.82491,5.82594,5.82344,5.82532,49000000.0
2006-11-17 11:00:00,5.82551,5.8275,5.8238,5.82694,61000000.0
2006-11-17 11:05:00,5.82666,5.82907,5.82631,5.82869,71000000.0
2006-11-17 11:10:00,5.82923,5.83063,5.82721,5.82961,67000000.0
2006-11-17 11:15:00,5.83007,5.83031,5.82747,5.82913,63000000.0
2006-11-17 11:20:00,5.82832,5.82913,5.82693,5.82873,76000000.0
2006-11-17 11:25:00,5.82843,5.83097,5.82724,5.82724,64000000.0
2006-11-17 11:30:00,5.82779,5.82893,5.82705,5.8276,74000000.0
2006-11-17 11:35:00,5.82807,5.83056,5.8272,5.8301,60000000.0
2006-11-17 11:40:00,5.82965,5.83103,5.82899,5.82929,64000000.0
2006-11-17 11:45:00,5.82918,5.8314,5.82892,5.83017,62000000.0
2006-11-17 11:50:00,5.83103,5.83313,5.82981,5.83313,68000000.0
2006-11-17 11:55:00,5.83258,5.83312,5.83057,5.83202,52000000.0
2006-11-17 12:00:00,5.83196,5.8326,5.83102,5.83137,63000000.0
2006-11-17 12:05:00,5.83217,5.83311,5.82919,5.82919,61000000.0
2006-11-17 12:10:00,5.83023,5.83023,5.82722,5.82805,63000000.0
2006-11-17 12:15:00,5.8275,5.83008,5.82702,5.8293,56000000.0
2006-11-17 12:20:00,5.82832,5.82968,5.82585,5.82708,70000000.0
2006-11-17 12:25:00,5.82742,5.83222,5.82742,5.83145,57000000.0
2006-11-17 12:30:00,5.83012,5.83183,5.82905,5.82982,61000000.0
2006-11-17 12:35:00,5.83027,5.83114,5.82875,5.83114,64000000.0
2006-11-17 12:40:00,5.83095,5.83291,5.83048,5.83217,70000000.0
2006-11-17 12:45:00,5.83135,5.83223,5.82923,5.82923,65000000.0
2006-11-17 12:50:00,5.8311,5.8319,5.82902,5.83134,66000000.0
2006-11-17 12:55:00,5.83154,5.83197,5.82961,5.83012,62000000.0
2006-11-17 13:00:00,5.83186,5.83244,5.82953,5.83083,81000000.0
2006-11-17 13:05:00,5.83119,5.83222,5.82995,5.83172,77000000.0
2006-11-17 13:10:00,5.83084,5.83281,5.82992,5.83241,79000000.0
2006-11-17 13:15:00,5.8318,5.83408,5.8312,5.83268,63000000.0
2006-11-17 13:20:00,5.8331,5.83451,5.83154,5.83256,78000000.0
2006-11-17 13:25:00,5.83271,5.83333,5.83137,5.83308,62000000.0
2006-11-17 13:30:00,5.83347,5.83359,5.83169,5.83191,55000000.0
2006-11-17 13:35:00,5.83326,5.83401,5.83205,5.83346,65000000.0
2006-11-17 13:40:00,5.83402,5.83556,5.83308,5.83543,55000000.0
2006-11-17 13:45:00,5.83624,5.83631,5.83396,5.83562,64000000.0
2006-11-17 13:50:00,5.83491,5.83513,5.83281,5.83439,58000000.0
2006-11-17 13:55:00,5.8341,5.83545,5.83277,5.83367,59000000.0
2006-11-17 14:00:00,5.83371,5.83499,5.83299,5.83427,72000000.0
2006-11-17 14:05:00,5.83392,5.83536,5.83272,5.83345,60000000.0
2006-11-17 14:10:00,5.83332,5.8347,5.8325,5.83342,56000000.0
2006-11-17 14:15:00,5.8332,5.83504,5.83229,5.83399,76000000.0
2006-11-17 14:20:00,5.83337,5.83497,5.83258,5.83324,52000000.0
2006-11-17 14:25:00,5.83322,5.83416,5.83189,5.83303,65000000.0
2006-11-17 14:30:00,5.83283,5.83348,5.83101,5.83181,60000000.0
2006-11-17 14:35:00,5.8314,5.83428,5.8314,5.83261,63000000.0
2006-11-17 14:40:00,5.83213,5.83416,5.8318,5.83401,77000000.0
2006-11-17 14:45:00,5.83443,5.83443,5.83229,5.83382,56000000.0
2006-11-17 14:50:00,5.8339,5.8345,5.83189,5.83417,60000000.0
2006-11-17 14:55:00,5.83409,5.83442,5.83237,5.83439,71000000.0
2006-11-17 15:00:00,5.83419,5.83555,5.83261,5.83394,76000000.0
2006-11-17 15:05:00,5.83343,5.83373,5.82883,5.83068,68000000.0
2006-11-17 15:10:00,5.83173,5.83383,5.83061,5.83339,61000000.0
2006-11-17 15:15:00,5.83248,5.83312,5.83108,5.83253,68000000.0
2006-11-17 15:20:00,5.83249,5.83421,5.8312,5.8338,59000000.0
2006-11-17 15:25:00,5.83349,5.83357,5.83017,5.83174,71000000.0
2006-11-17 15:30:00,5.83094,5.83143,5.82769,5.82862,68000000.0
2006-11-17 15:35:00,5.82799,5.83292,5.82542,5.83292,52000000.0
2006-11-17 15:40:00,5.83022,5.83269,5.82794,5.83075,62000000.0
2006-11-17 15:45:00,5.83044,5.8318,5.82721,5.82939,81000000.0
2006-11-17 15:50:00,5.82953,5.83053,5.82735,5.82981,75000000.0
2006-11-17 15:55:00,5.82986,5.83096,5.8284,5.82998,74000000.0
2006-11-17 16:00:00,5.83005,5.83061,5.8279,5.82984,61000000.0
2006-11-17 16:05:00,5.83001,5.83006,5.82742,5.82981,70000000.0
2006-11-17 16:10:00,5.82968,5.82974,5.82521,5.82642,64000000.0
2006-11-17 16:15:00,5.82657,5.82802,5.82522,5.82676,66000000.0
2006-11-17 16:20:00,5.82637,5.82714,5.82429,5.82569,65000000.0
2006-11-17 16:25:00,5.82424,5.82637,5.82375,5.82527,51000000.0
2006-11-17 16:30:00,5.82514,5.82645,5.8223,5.82293,53000000.0
2006-11-17 16:35:00,5.82447,5.82484,5.82129,5.82318,78000000.0
2006-11-17 16:40:00,5.82234,5.82465,5.82147,5.82349,86000000.0
2006-11-17 16:45:00,5.82327,5.82351,5.82097,5.82243,59000000.0
2006-11-17 16:50:00,5.82135,5.82161,5.81568,5.81696,66000000.0
2006-11-17 16:55:00,5.81699,5.81819,5.81574,5.81665,52000000.0
2006-11-17 17:00:00,5.8176,5.8176,5.80816,5.81026,62000000.0
2006-11-17 17:05:00,5.80906,5.81003,5.80465,5.81003,73000000.0
2006-11-17 17:10:00,5.81013,5.81091,5.80842,5.80916,57000000.0
2006-11-17 17:15:00,5.8098,5.8098,5.79964,5.80434,71000000.0
2006-11-17 17:20:00,5.80397,5.80479,5.80187,5.80324,55000000.0
2006-11-17 17:25:00,5.80497,5.80651,5.80264,5.80527,62000000.0
2006-11-17 17:30:00,5.80521,5.80534,5.80172,5.80379,63000000.0
2006-11-17 17:35:00,5.80333,5.80501,5.79998,5.80099,64000000.0
2006-11-17 17:40:00,5.80215,5.80594,5.80025,5.80502,76000000.0
2006-11-17 17:45:00,5.80505,5.80714,5.80376,5.80714,60000000.0
2006-11-17 17:50:00,5.80739,5.80911,5.80594,5.80762,86000000.0
2006-11-17 17:55:00,5.80786,5.80881,5.80586,5.80816,66000000.0
2006-11-17 18:00:00,5.8082,5.80938,5.80649,5.8091,72000000.0
2006-11-17 18:05:00,5.80938,5.80947,5.80698,5.80771,73000000.0
2006-11-17 18:10:00,5.80782,5.80958,5.80691,5.80895,58000000.0
2006-11-17 18:15:00,5.80885,5.8093,5.80698,5.80787,61000000.0
2006-11-17 18:20:00,5.80729,5.8077,5.80538,5.80641,63000000.0
2006-11-17 18:25:00,5.80653,5.80923,5.80599,5.80787,67000000.0
2006-11-17 18:30:00,5.80735,5.80873,5.8056,5.8056,65000000.0
2006-11-17 18:35:00,5.806,5.80933,5.80595,5.8083,76000000.0
2006-11-17 18:40:00,5.80832,5.81029,5.80765,5.80959,67000000.0
2006-11-17 18:45:00,5.8097,5.81309,5.8097,5.81165,66000000.0
2006-11-17 18:50:00,5.81216,5.81231,5.80894,5.81026,63000000.0
2006-11-17 18:55:00,5.80986,5.811,5.80872,5.80971,71000000.0
2006-11-17 19:00:00,5.80908,5.8102,5.80813,5.80946,70000000.0
2006-11-17 19:05:00,5.80967,5.81028,5.80768,5.80885,76000000.0
2006-11-17 19:10:00,5.80859,5.81021,5.80764,5.80839,68000000.0
2006-11-17 19:15:00,5.80802,5.80981,5.80735,5.80882,61000000.0
2006-11-17 19:20:00,5.80884,5.81035,5.80742,5.81035,72000000.0
2006-11-17 19:25:00,5.81035,5.81149,5.80901,5.81005,62000000.0
2006-11-17 19:30:00,5.8108,5.81208,5.80934,5.81034,66000000.0
2006-11-17 19:35:00,5.81089,5.81089,5.80866,5.80987,63000000.0
2006-11-17 19:40:00,5.80896,5.81076,5.80847,5.81076,70000000.0
2006-11-17 19:45:00,5.80933,5.81149,5.8091,5.80922,70000000.0
2006-11-17 19:50:00,5.80917,5.81102,5.80827,5.80954,71000000.0
2006-11-17 19:55:00,5.80864,5.80995,5.80789,5.80962,68000000.0
2006-11-17 20:00:00,5.80897,5.8097,5.80709,5.80849,67000000.0
2006-11-17 20:05:00,5.80852,5.80928,5.80718,5.80835,65000000.0
2006-11-17 20:10:00,5.80823,5.80953,5.80735,5.8078,66000000.0
2006-11-17 20:15:00,5.80884,5.80905,5.80657,5.80843,64000000.0
2006-11-17 20:20:00,5.80822,5.80834,5.80661,5.8072,65000000.0
2006-11-17 20:25:00,5.8074,5.80839,5.80534,5.80552,63000000.0
2006-11-17 20:30:00,5.80694,5.80754,5.80557,5.8069,59000000.0
2006-11-17 20:35:00,5.80691,5.80739,5.80551,5.80581,70000000.0
2006-11-17 20:40:00,5.80592,5.80738,5.8052,5.80702,89000000.0
2006-11-17 20:45:00,5.80687,5.80708,5.80496,5.80504,67000000.0
2006-11-17 20:50:00,5.80643,5.80747,5.80527,5.80563,62000000.0
2006-11-17 20:55:00,5.80564,5.80739,5.80515,5.80579,65000000.0
2006-11-17 21:00:00,5.80581,5.80767,5.80541,5.80662,72000000.0
2006-11-17 21:05:00,5.80656,5.80871,5.80592,5.80784,66000000.0
2006-11-17 21:10:00,5.80735,5.80928,5.80726,5.80928,62000000.0
2006-11-17 21:15:00,5.81011,5.8105,5.80774,5.81012,68000000.0
2006-11-17 21:20:00,5.80964,5.81008,5.80767,5.80905,52000000.0
2006-11-17 21:25:00,5.80925,5.81,5.80736,5.80842,58000000.0
2006-11-17 21:30:00,5.80785,5.80991,5.80784,5.80924,59000000.0
2006-11-17 21:35:00,5.80897,5.81225,5.80826,5.81116,88000000.0
2006-11-17 21:40:00,5.81191,5.81269,5.81035,5.81185,65000000.0
2006-11-17 21:45:00,5.81277,5.81348,5.81041,5.81277,62000000.0
2006-11-17 21:50:00,5.81224,5.81414,5.81197,5.81303,62000000.0
2006-11-17 21:55:00,5.813,5.81435,5.81217,5.81319,72000000.0
2006-11-17 22:00:00,5.81264,5.81463,5.81208,5.81276,79000000.0
2006-11-17 22:05:00,5.81401,5.81468,5.81263,5.81312,67000000.0
2006-11-17 22:10:00,5.81346,5.81459,5.812,5.81307,64000000.0
2006-11-17 22:15:00,5.81299,5.8138,5.81122,5.81167,69000000.0
2006-11-17 22:20:00,5.81174,5.81305,5.81106,5.81213,69000000.0
2006-11-17 22:25:00,5.81201,5.81326,5.81098,5.81233,63000000.0
2006-11-17 22:30:00,5.81292,5.81332,5.81078,5.8122,60000000.0
2006-11-17 22:35:00,5.81195,5.81359,5.81108,5.81213,56000000.0
2006-11-17 22:40:00,5.81068,5.81206,5.8095,5.80969,63000000.0
2006-11-17 22:45:00,5.80911,5.8109,5.80799,5.80799,68000000.0
2006-11-17 22:50:00,5.80787,5.8093,5.80707,5.80848,70000000.0
2006-11-17 22:55:00,5.80863,5.80919,5.80696,5.8081,64000000.0
2006-11-17 23:00:00,5.80918,5.80955,5.80704,5.80887,68000000.0
2006-11-17 23:05:00,5.80793,5.80952,5.80728,5.80819,60000000.0
2006-11-17 23:10:00,5.80851,5.80949,5.80699,5.80754,66000000.0
2006-11-17 23:15:00,5.80773,5.8091,5.8068,5.80803,65000000.0
2006-11-17 23:20:00,5.80838,5.80881,5.80585,5.80621,66000000.0
2006-11-17 23:25:00,5.80643,5.80751,5.8052,5.80562,64000000.0
2006-11-17 23:30:00,5.80715,5.80745,5.80547,5.80636,72000000.0
2006-11-17 23:35:00,5.80599,5.80779,5.80533,5.80604,62000000.0
2006-11-17 23:40:00,5.80563,5.80817,5.80563,5.80785,80000000.0
2006-11-17 23:45:00,5.80659,5.80809,5.80524,5.80602,76000000.0
2006-11-17 23:50:00,5.807,5.80794,5.80588,5.80714,67000000.0
2006-11-17 23:55:00,5.80689,5.80819,5.8059,5.80744,76000000.0
2006-11-20 02:00:00,5.81096,5.812,5.80997,5.8111,69000000.0
2006-11-20 02:05:00,5.8116,5.81208,5.80996,5.81089,73000000.0
2006-11-20 02:10:00,5.81064,5.81153,5.8093,5.8093,74000000.0
2006-11-20 02:15:00,5.80949,5.8108,5.80878,5.80908,70000000.0
2006-11-20 02:20:00,5.80923,5.81005,5.80773,5.8086,74000000.0
2006-11-20 02:25:00,5.80856,5.80949,5.808,5.80877,59000000.0
2006-11-20 02:30:00,5.8089,5.81002,5.80822,5.80822,64000000.0
2006-11-20 02:35:00,5.80897,5.80994,5.80778,5.80858,71000000.0
2006-11-20 02:40:00,5.80869,5.80958,5.80758,5.80899,69000000.0
2006-11-20 02:45:00,5.8074,5.809,5.80686,5.80767,69000000.0
2006-11-20 02:50:00,5.80777,5.80892,5.80631,5.8072,66000000.0
2006-11-20 02:55:00,5.80553,5.80861,5.80531,5.80806,65000000.0
2006-11-20 03:00:00,5.80802,5.81009,5.80723,5.8083,67000000.0
2006-11-20 03:05:00,5.80783,5.80821,5.80564,5.80686,68000000.0
2006-11-20 03:10:00,5.80699,5.80821,5.80642,5.80712,80000000.0
2006-11-20 03:15:00,5.80688,5.80712,5.80502,5.80574,50000000.0
2006-11-20 03:20:00,5.80527,5.80556,5.80307,5.80451,62000000.0
2006-11-20 03:25:00,5.80495,5.80567,5.80408,5.80488,71000000.0
2006-11-20 03:30:00,5.80472,5.80671,5.80386,5.80474,68000000.0
2006-11-20 03:35:00,5.8048,5.80673,5.80465,5.80598,60000000.0
2006-11-20 03:40:00,5.80608,5.80708,5.80527,5.80586,82000000.0
2006-11-20 03:45:00,5.80556,5.80687,5.80552,5.80566,53000000.0
2006-11-20 03:50:00,5.80512,5.80584,5.80372,5.80384,74000000.0
2006-11-20 03:55:00,5.80337,5.80549,5.80337,5.80369,63000000.0
2006-11-20 04:00:00,5.80345,5.80486,5.8033,5.80408,70000000.0
2006-11-20 04:05:00,5.80344,5.80496,5.803,5.80434,66000000.0
2006-11-20 04:10:00,5.80387,5.80458,5.80295,5.80318,77000000.0
2006-11-20 04:15:00,5.80296,5.80435,5.80258,5.80285,57000000.0
2006-11-20 04:20:00,5.80287,5.80321,5.80036,5.80036,62000000.0
2006-11-20 04:25:00,5.80032,5.80266,5.80032,5.80179,53000000.0
2006-11-20 04:30:00,5.80179,5.803,5.80102,5.803,66000000.0
2006-11-20 04:35:00,5.80306,5.80308,5.80133,5.80256,64000000.0
2006-11-20 04:40:00,5.80209,5.80271,5.80105,5.80162,54000000.0
2006-11-20 04:45:00,5.8019,5.8019,5.79969,5.8009,63000000.0
2006-11-20 04:50:00,5.80107,5.80107,5.799,5.80062,71000000.0
2006-11-20 04:55:00,5.79965,5.8009,5.79877,5.7996,65000000.0
2006-11-20 05:00:00,5.80003,5.8031,5.79975,5.80136,62000000.0
2006-11-20 05:05:00,5.80118,5.80263,5.80094,5.8023,72000000.0
2006-11-20 05:10:00,5.80164,5.80282,5.80071,5.80243,59000000.0
2006-11-20 05:15:00,5.80245,5.804,5.80133,5.80319,67000000.0
2006-11-20 05:20:00,5.80411,5.80484,5.80263,5.80263,79000000.0
2006-11-20 05:25:00,5.80255,5.80415,5.8017,5.80276,66000000.0
2006-11-20 05:30:00,5.80328,5.80433,5.80218,5.80265,76000000.0
2006-11-20 05:35:00,5.80253,5.80479,5.8025,5.80312,78000000.0
2006-11-20 05:40:00,5.80442,5.80443,5.80217,5.80217,61000000.0
2006-11-20 05:45:00,5.80203,5.80373,5.80184,5.80254,77000000.0
2006-11-20 05:50:00,5.80279,5.80435,5.80279,5.80352,62000000.0
2006-11-20 05:55:00,5.80357,5.80421,5.80213,5.80257,70000000.0
2006-11-20 06:00:00,5.80287,5.80444,5.80253,5.80355,77000000.0
2006-11-20 06:05:00,5.80296,5.80355,5.80217,5.80314,81000000.0
2006-11-20 06:10:00,5.80272,5.80371,5.80181,5.80181,73000000.0
2006-11-20 06:15:00,5.8014,5.80343,5.8014,5.80228,69000000.0
2006-11-20 06:20:00,5.80209,5.80285,5.8015,5.80184,68000000.0
2006-11-20 06:25:00,5.80188,5.80281,5.80078,5.80132,71000000.0
2006-11-20 06:30:00,5.80221,5.80267,5.80148,5.80233,58000000.0
2006-11-20 06:35:00,5.80219,5.80263,5.80111,5.80111,72000000.0
2006-11-20 06:40:00,5.80157,5.80259,5.8007,5.80193,71000000.0
2006-11-20 06:45:00,5.802,5.80253,5.80034,5.80055,69000000.0
2006-11-20 06:50:00,5.801,5.80269,5.80031,5.80031,56000000.0
2006-11-20 06:55:00,5.80101,5.80158,5.79885,5.79925,64000000.0
2006-11-20 07:00:00,5.79996,5.80193,5.79953,5.80094,58000000.0
2006-11-20 07:05:00,5.80085,5.80231,5.80041,5.80183,59000000.0
2006-11-20 07:10:00,5.8015,5.80242,5.80038,5.80086,82000000.0
2006-11-20 07:15:00,5.80072,5.8024,5.80043,5.80073,80000000.0
2006-11-20 07:20:00,5.80118,5.8028,5.80079,5.80243,76000000.0
2006-11-20 07:25:00,5.8026,5.80419,5.80127,5.80318,78000000.0
2006-11-20 07:30:00,5.80321,5.80421,5.80263,5.80362,61000000.0
2006-11-20 07:35:00,5.80354,5.80453,5.80245,5.80398,63000000.0
2006-11-20 07:40:00,5.80414,5.80466,5.80249,5.8027,55000000.0
2006-11-20 07:45:00,5.80265,5.80427,5.80265,5.80364,59000000.0
2006-11-20 07:50:00,5.804,5.80421,5.80257,5.80344,67000000.0
2006-11-20 07:55:00,5.80366,5.80433,5.80225,5.80433,62000000.0
2006-11-20 08:00:00,5.80441,5.80449,5.80123,5.80305,65000000.0
2006-11-20 08:05:00,5.80308,5.80308,5.80105,5.80289,73000000.0
2006-11-20 08:10:00,5.80316,5.80407,5.80183,5.80397,58000000.0
2006-11-20 08:15:00,5.80402,5.80402,5.80201,5.80343,59000000.0
2006-11-20 08:20:00,5.80352,5.80401,5.80204,5.80211,64000000.0
2006-11-20 08:25:00,5.80327,5.80364,5.80185,5.80198,56000000.0
2006-11-20 08:30:00,5.80287,5.80395,5.80138,5.80241,62000000.0
2006-11-20 08:35:00,5.80268,5.80431,5.80254,5.80391,56000000.0
2006-11-20 08:40:00,5.80409,5.80516,5.80322,5.80464,58000000.0
2006-11-20 08:45:00,5.80472,5.80673,5.80068,5.80291,76000000.0
2006-11-20 08:50:00,5.80141,5.80295,5.79986,5.80153,81000000.0
2006-11-20 08:55:00,5.80101,5.80101,5.79831,5.79955,70000000.0
2006-11-20 09:00:00,5.80009,5.80124,5.79901,5.79996,62000000.0
2006-11-20 09:05:00,5.80005,5.80198,5.79994,5.8013,66000000.0
2006-11-20 09:10:00,5.80105,5.80433,5.80089,5.80334,67000000.0
2006-11-20 09:15:00,5.80364,5.80491,5.80276,5.80346,72000000.0
2006-11-20 09:20:00,5.80239,5.80429,5.80153,5.80296,74000000.0
2006-11-20 09:25:00,5.8017,5.80497,5.8017,5.80417,68000000.0
2006-11-20 09:30:00,5.80476,5.80513,5.80284,5.80456,69000000.0
2006-11-20 09:35:00,5.80289,5.80414,5.80176,5.80249,85000000.0
2006-11-20 09:40:00,5.80238,5.80489,5.80223,5.8034,74000000.0
2006-11-20 09:45:00,5.80357,5.80383,5.80201,5.80294,76000000.0
2006-11-20 09:50:00,5.80242,5.80419,5.80147,5.8041,74000000.0
2006-11-20 09:55:00,5.8043,5.80546,5.80308,5.80537,68000000.0
2006-11-20 10:00:00,5.80406,5.80556,5.80316,5.80454,75000000.0
2006-11-20 10:05:00,5.80505,5.80804,5.80382,5.80804,50000000.0
2006-11-20 10:10:00,5.80825,5.80834,5.80365,5.80411,70000000.0
2006-11-20 10:15:00,5.80472,5.80715,5.8042,5.80645,74000000.0
2006-11-20 10:20:00,5.807,5.80723,5.80505,5.80639,60000000.0
2006-11-20 10:25:00,5.80622,5.80717,5.80404,5.80529,60000000.0
2006-11-20 10:30:00,5.80535,5.80839,5.80418,5.8082,57000000.0
2006-11-20 10:35:00,5.80823,5.80853,5.80553,5.80703,72000000.0
2006-11-20 10:40:00,5.80635,5.80854,5.80572,5.80694,62000000.0
2006-11-20 10:45:00,5.80558,5.80712,5.8047,5.805,55000000.0
2006-11-20 10:50:00,5.80634,5.80652,5.80462,5.80559,72000000.0
2006-11-20 10:55:00,5.80533,5.80666,5.80486,5.80595,49000000.0
2006-11-20 11:00:00,5.80574,5.80728,5.80437,5.80654,61000000.0
2006-11-20 11:05:00,5.8063,5.80645,5.80402,5.80645,71000000.0
2006-11-20 11:10:00,5.80587,5.80643,5.80528,5.80615,67000000.0
2006-11-20 11:15:00,5.80632,5.80673,5.80505,5.80655,63000000.0
2006-11-20 11:20:00,5.80655,5.80675,5.80444,5.80595,76000000.0
2006-11-20 11:25:00,5.80571,5.80591,5.80411,5.80536,64000000.0
2006-11-20 11:30:00,5.80427,5.8055,5.804,5.8055,74000000.0
2006-11-20 11:35:00,5.80546,5.80546,5.80251,5.80302,60000000.0
2006-11-20 11:40:00,5.80412,5.80466,5.80253,5.80319,64000000.0
2006-11-20 11:45:00,5.8034,5.80508,5.80169,5.80483,62000000.0
2006-11-20 11:50:00,5.80452,5.80479,5.80121,5.80156,68000000.0
2006-11-20 11:55:00,5.80132,5.80152,5.79788,5.80096,52000000.0
2006-11-20 12:00:00,5.80171,5.80217,5.79987,5.80084,63000000.0
2006-11-20 12:05:00,5.80081,5.80103,5.79879,5.79975,61000000.0
2006-11-20 12:10:00,5.80047,5.80164,5.799,5.80007,63000000.0
2006-11-20 12:15:00,5.80043,5.80088,5.79849,5.79893,56000000.0
2006-11-20 12:20:00,5.79889,5.79998,5.79611,5.79938,70000000.0
2006-11-20 12:25:00,5.79968,5.79974,5.79709,5.79882,57000000.0
2006-11-20 12:30:00,5.79954,5.80028,5.79826,5.79965,61000000.0
2006-11-20 12:35:00,5.79861,5.8018,5.79819,5.80153,64000000.0
2006-11-20 12:40:00,5.80167,5.8024,5.80016,5.80072,70000000.0
2006-11-20 12:45:00,5.8008,5.80336,5.80072,5.80227,65000000.0
2006-11-20 12:50:00,5.80347,5.80358,5.80113,5.80212,66000000.0
2006-11-20 12:55:00,5.80196,5.80314,5.79971,5.80063,62000000.0
2006-11-20 13:00:00,5.79889,5.80099,5.79883,5.80045,32000000.0
2006-11-20 13:05:00,5.80018,5.80201,5.79847,5.8007,77000000.0
2006-11-20 13:10:00,5.80127,5.80176,5.79924,5.80148,79000000.0
2006-11-20 13:15:00,5.80073,5.80295,5.80051,5.80271,63000000.0
2006-11-20 13:20:00,5.80289,5.80439,5.80149,5.80284,78000000.0
2006-11-20 13:25:00,5.80276,5.80276,5.8,5.80071,62000000.0
2006-11-20 13:30:00,5.80056,5.80241,5.80048,5.80057,55000000.0
2006-11-20 13:35:00,5.80152,5.80409,5.80038,5.80408,65000000.0
2006-11-20 13:40:00,5.80452,5.80455,5.80207,5.80397,55000000.0
2006-11-20 13:45:00,5.80427,5.80446,5.80177,5.80408,64000000.0
2006-11-20 13:50:00,5.80416,5.8043,5.80182,5.80192,58000000.0
2006-11-20 13:55:00,5.80211,5.80413,5.80188,5.80409,59000000.0
2006-11-20 14:00:00,5.80456,5.80611,5.80326,5.80537,72000000.0
2006-11-20 14:05:00,5.80536,5.80536,5.80265,5.80355,60000000.0
2006-11-20 14:10:00,5.80338,5.80574,5.80338,5.80542,56000000.0
2006-11-20 14:15:00,5.80575,5.80591,5.80311,5.8039,76000000.0
2006-11-20 14:20:00,5.80386,5.80415,5.80164,5.80315,52000000.0
2006-11-20 14:25:00,5.80338,5.80451,5.80206,5.80247,65000000.0
2006-11-20 14:30:00,5.80204,5.80338,5.80047,5.80061,60000000.0
2006-11-20 14:35:00,5.80069,5.80302,5.80021,5.80021,63000000.0
2006-11-20 14:40:00,5.80027,5.80153,5.79929,5.80003,77000000.0
2006-11-20 14:45:00,5.79989,5.80122,5.79873,5.80035,56000000.0
2006-11-20 14:50:00,5.8002,5.80267,5.79969,5.8021,60000000.0
2006-11-20 14:55:00,5.80176,5.8032,5.8009,5.80146,71000000.0
2006-11-20 15:00:00,5.8015,5.80255,5.80016,5.80148,76000000.0
2006-11-20 15:05:00,5.80128,5.80171,5.79972,5.80054,68000000.0
2006-11-20 15:10:00,5.80046,5.80227,5.79928,5.80227,61000000.0
2006-11-20 15:15:00,5.80254,5.80266,5.8001,5.8016,68000000.0
2006-11-20 15:20:00,5.8006,5.80394,5.80003,5.80377,59000000.0
2006-11-20 15:25:00,5.80344,5.8037,5.80074,5.80252,71000000.0
2006-11-20 15:30:00,5.80324,5.80438,5.80232,5.80351,68000000.0
2006-11-20 15:35:00,5.80348,5.80369,5.80137,5.80249,52000000.0
2006-11-20 15:40:00,5.80255,5.80459,5.80124,5.80411,62000000.0
2006-11-20 15:45:00,5.80471,5.80496,5.80227,5.80422,81000000.0
2006-11-20 15:50:00,5.80411,5.80444,5.80176,5.80338,75000000.0
2006-11-20 15:55:00,5.80282,5.80432,5.8021,5.80432,74000000.0
2006-11-20 16:00:00,5.80463,5.80473,5.80237,5.80375,61000000.0
2006-11-20 16:05:00,5.80302,5.80369,5.80062,5.8015,70000000.0
2006-11-20 16:10:00,5.80194,5.80314,5.80063,5.80206,64000000.0
2006-11-20 16:15:00,5.8025,5.80425,5.80121,5.80375,66000000.0
2006-11-20 16:20:00,5.80391,5.80461,5.80268,5.80438,65000000.0
2006-11-20 16:25:00,5.80445,5.80535,5.80323,5.80399,51000000.0
2006-11-20 16:30:00,5.80482,5.80482,5.80282,5.80282,53000000.0
2006-11-20 16:35:00,5.80374,5.80519,5.80261,5.8031,78000000.0
2006-11-20 16:40:00,5.80298,5.80534,5.80275,5.80405,86000000.0
2006-11-20 16:45:00,5.80446,5.80547,5.80347,5.80434,59000000.0
2006-11-20 16:50:00,5.80484,5.80484,5.80271,5.80393,66000000.0
2006-11-20 16:55:00,5.80492,5.8061,5.80334,5.80571,52000000.0
2006-11-20 17:00:00,5.8055,5.80944,5.80492,5.80858,62000000.0
2006-11-20 17:05:00,5.80725,5.80824,5.80533,5.80636,73000000.0
2006-11-20 17:10:00,5.80734,5.80734,5.80553,5.80678,57000000.0
2006-11-20 17:15:00,5.80685,5.80984,5.80658,5.80718,71000000.0
2006-11-20 17:20:00,5.80871,5.81084,5.80727,5.81046,55000000.0
2006-11-20 17:25:00,5.8107,5.81195,5.8099,5.81045,62000000.0
2006-11-20 17:30:00,5.81041,5.81156,5.80894,5.81068,63000000.0
2006-11-20 17:35:00,5.81042,5.81059,5.80879,5.8098,64000000.0
2006-11-20 17:40:00,5.81024,5.81099,5.80874,5.81024,76000000.0
2006-11-20 17:45:00,5.81028,5.81252,5.80876,5.81182,60000000.0
2006-11-20 17:50:00,5.81207,5.81298,5.81026,5.81175,86000000.0
2006-11-20 17:55:00,5.80998,5.81306,5.80927,5.81135,66000000.0
2006-11-20 18:00:00,5.81275,5.81315,5.81025,5.81208,72000000.0
2006-11-20 18:05:00,5.81143,5.81174,5.80957,5.80969,73000000.0
2006-11-20 18:10:00,5.80879,5.81073,5.79137,5.80984,58000000.0
2006-11-20 18:15:00,5.80946,5.81048,5.80791,5.81048,61000000.0
2006-11-20 18:20:00,5.80955,5.81296,5.80951,5.81296,63000000.0
2006-11-20 18:25:00,5.81238,5.81238,5.8098,5.811,67000000.0
2006-11-20 18:30:00,5.81182,5.81227,5.80969,5.81169,65000000.0
2006-11-20 18:35:00,5.81075,5.81276,5.80992,5.81083,76000000.0
2006-11-20 18:40:00,5.81099,5.81282,5.81051,5.81188,67000000.0
2006-11-20 18:45:00,5.8119,5.8139,5.81107,5.81234,66000000.0
2006-11-20 18:50:00,5.81297,5.81491,5.81251,5.8146,63000000.0
2006-11-20 18:55:00,5.81517,5.81692,5.81433,5.81554,71000000.0
2006-11-20 19:00:00,5.81567,5.81607,5.81368,5.81448,70000000.0
2006-11-20 19:05:00,5.81457,5.81526,5.8125,5.81414,76000000.0
2006-11-20 19:10:00,5.81387,5.81404,5.81227,5.81382,68000000.0
2006-11-20 19:15:00,5.81313,5.81365,5.81183,5.81282,61000000.0
2006-11-20 19:20:00,5.81271,5.81395,5.81175,5.81346,72000000.0
2006-11-20 19:25:00,5.81422,5.81443,5.81206,5.81356,62000000.0
2006-11-20 19:30:00,5.81341,5.81442,5.81235,5.8131,66000000.0
2006-11-20 19:35:00,5.81356,5.81393,5.81141,5.8133,63000000.0
2006-11-20 19:40:00,5.81334,5.81344,5.81139,5.81262,70000000.0
2006-11-20 19:45:00,5.81194,5.8137,5.8116,5.8131,70000000.0
2006-11-20 19:50:00,5.81294,5.81371,5.81202,5.81371,71000000.0
2006-11-20 19:55:00,5.81366,5.81376,5.8118,5.81208,68000000.0
2006-11-20 20:00:00,5.81259,5.81303,5.8115,5.81276,67000000.0
2006-11-20 20:05:00,5.81315,5.81425,5.81207,5.81386,65000000.0
2006-11-20 20:10:00,5.81318,5.81393,5.81194,5.81293,66000000.0
2006-11-20 20:15:00,5.81271,5.81513,5.81226,5.81468,64000000.0
2006-11-20 20:20:00,5.81426,5.81547,5.81354,5.81474,65000000.0
2006-11-20 20:25:00,5.81434,5.81575,5.8137,5.81511,63000000.0
2006-11-20 20:30:00,5.81517,5.81583,5.81428,5.81573,59000000.0
2006-11-20 20:35:00,5.81607,5.8163,5.81423,5.81424,70000000.0
2006-11-20 20:40:00,5.81599,5.81599,5.81359,5.81432,89000000.0
2006-11-20 20:45:00,5.81477,5.81557,5.8136,5.81409,67000000.0
2006-11-20 20:50:00,5.81391,5.81644,5.81329,5.81644,62000000.0
2006-11-20 20:55:00,5.81493,5.8165,5.8142,5.81526,65000000.0
2006-11-20 21:00:00,5.81548,5.81683,5.81473,5.816,72000000.0
2006-11-20 21:05:00,5.81616,5.81639,5.81407,5.81542,66000000.0
2006-11-20 21:10:00,5.81535,5.81574,5.81373,5.81432,62000000.0
2006-11-20 21:15:00,5.8141,5.81526,5.81333,5.81383,68000000.0
2006-11-20 21:20:00,5.81442,5.81544,5.81334,5.81435,52000000.0
2006-11-20 21:25:00,5.81415,5.81515,5.81275,5.813,58000000.0
2006-11-20 21:30:00,5.81334,5.81424,5.8128,5.81407,59000000.0
2006-11-20 21:35:00,5.81377,5.8145,5.81214,5.8129,88000000.0
2006-11-20 21:40:00,5.81293,5.81395,5.81175,5.81236,65000000.0
2006-11-20 21:45:00,5.81205,5.8136,5.81155,5.81286,62000000.0
2006-11-20 21:50:00,5.81359,5.81436,5.81214,5.8123,62000000.0
2006-11-20 21:55:00,5.81211,5.81354,5.81133,5.81208,72000000.0
2006-11-20 22:00:00,5.81212,5.81357,5.81144,5.81144,79000000.0
2006-11-20 22:05:00,5.81151,5.8133,5.81095,5.81113,67000000.0
2006-11-20 22:10:00,5.81241,5.81282,5.81075,5.81079,64000000.0
2006-11-20 22:15:00,5.81097,5.81413,5.81023,5.81348,69000000.0
2006-11-20 22:20:00,5.8129,5.8129,5.81016,5.81153,69000000.0
2006-11-20 22:25:00,5.81132,5.81272,5.8108,5.81113,63000000.0
2006-11-20 22:30:00,5.81124,5.81238,5.81075,5.81094,60000000.0
2006-11-20 22:35:00,5.81136,5.81269,5.8103,5.8105,56000000.0
2006-11-20 22:40:00,5.81046,5.81363,5.81039,5.81301,63000000.0
2006-11-20 22:45:00,5.81306,5.81383,5.81144,5.8115,68000000.0
2006-11-20 22:50:00,5.81149,5.81376,5.81149,5.81217,70000000.0
2006-11-20 22:55:00,5.81188,5.81343,5.8111,5.81279,64000000.0
2006-11-20 23:00:00,5.81244,5.81392,5.81121,5.81301,68000000.0
2006-11-20 23:05:00,5.81234,5.81307,5.81084,5.81144,60000000.0
2006-11-20 23:10:00,5.8118,5.81343,5.811,5.81281,66000000.0
2006-11-20 23:15:00,5.8126,5.81287,5.80858,5.8123,65000000.0
2006-11-20 23:20:00,5.81212,5.81322,5.81145,5.81321,66000000.0
2006-11-20 23:25:00,5.81342,5.814,5.81166,5.81277,64000000.0
2006-11-20 23:30:00,5.81303,5.81422,5.81186,5.81271,72000000.0
2006-11-20 23:35:00,5.81253,5.81384,5.81123,5.81156,62000000.0
2006-11-20 23:40:00,5.81173,5.8124,5.81063,5.81112,80000000.0
2006-11-20 23:45:00,5.81081,5.81229,5.80971,5.81078,76000000.0
2006-11-20 23:50:00,5.8111,5.81156,5.80937,5.81028,67000000.0
2006-11-20 23:55:00,5.81054,5.81174,5.80958,5.81078,76000000.0
2006-11-21 00:00:00,5.81131,5.81246,5.81048,5.81127,70000000.0
2006-11-21 00:05:00,5.81098,5.81254,5.81098,5.81191,62000000.0
2006-11-21 00:10:00,5.81138,5.81309,5.81056,5.81128,63000000.0
2006-11-21 00:15:00,5.81132,5.81149,5.81014,5.81056,65000000.0
2006-11-21 00:20:00,5.81107,5.81203,5.81045,5.81161,60000000.0
2006-11-21 00:25:00,5.8112,5.8118,5.80987,5.81029,66000000.0
2006-11-21 00:30:00,5.81048,5.81099,5.8092,5.80959,64000000.0
2006-11-21 00:35:00,5.81059,5.8121,5.80951,5.80996,80000000.0
2006-11-21 00:40:00,5.8115,5.81196,5.80935,5.81018,61000000.0
2006-11-21 00:45:00,5.81002,5.81082,5.80954,5.81069,63000000.0
2006-11-21 00:50:00,5.80976,5.81164,5.80948,5.81039,60000000.0
2006-11-21 00:55:00,5.81104,5.81134,5.80948,5.80948,66000000.0
2006-11-21 01:00:00,5.80935,5.81216,5.80935,5.81125,63000000.0
2006-11-21 01:05:00,5.81174,5.8135,5.81089,5.81204,70000000.0
2006-11-21 01:10:00,5.81197,5.81323,5.81153,5.81201,55000000.0
2006-11-21 01:15:00,5.81173,5.81293,5.81095,5.81154,63000000.0
2006-11-21 01:20:00,5.8112,5.81282,5.81051,5.81185,59000000.0
2006-11-21 01:25:00,5.81185,5.8136,5.8114,5.81348,70000000.0
2006-11-21 01:30:00,5.81379,5.81379,5.81107,5.81146,68000000.0
2006-11-21 01:35:00,5.81095,5.81252,5.81056,5.81119,71000000.0
2006-11-21 01:40:00,5.81185,5.81289,5.81094,5.81265,72000000.0
2006-11-21 01:45:00,5.81263,5.81291,5.81073,5.81146,68000000.0
2006-11-21 01:50:00,5.8112,5.81278,5.81108,5.81128,67000000.0
2006-11-21 01:55:00,5.81114,5.81287,5.81102,5.81163,61000000.0
2006-11-21 02:00:00,5.81143,5.81274,5.81071,5.812,69000000.0
2006-11-21 02:05:00,5.81075,5.8126,5.81035,5.81216,73000000.0
2006-11-21 02:10:00,5.81129,5.81266,5.80257,5.80272,74000000.0
2006-11-21 02:15:00,5.80293,5.80977,5.80266,5.80666,70000000.0
2006-11-21 02:20:00,5.80793,5.81138,5.80669,5.81108,74000000.0
2006-11-21 02:25:00,5.81178,5.81178,5.80984,5.81059,59000000.0
2006-11-21 02:30:00,5.81035,5.81211,5.80929,5.80999,64000000.0
2006-11-21 02:35:00,5.81006,5.81117,5.80876,5.80938,71000000.0
2006-11-21 02:40:00,5.81022,5.81031,5.80777,5.80886,69000000.0
2006-11-21 02:45:00,5.80884,5.80913,5.80695,5.8074,69000000.0
2006-11-21 02:50:00,5.80702,5.80848,5.80628,5.80679,66000000.0
2006-11-21 02:55:00,5.80827,5.80834,5.80629,5.80719,65000000.0
2006-11-21 03:00:00,5.80793,5.80861,5.8062,5.80647,67000000.0
2006-11-21 03:05:00,5.80535,5.80781,5.80535,5.80718,68000000.0
2006-11-21 03:10:00,5.8072,5.8074,5.80528,5.80648,80000000.0
2006-11-21 03:15:00,5.80586,5.80693,5.80555,5.80604,50000000.0
2006-11-21 03:20:00,5.80553,5.80674,5.805,5.80578,62000000.0
2006-11-21 03:25:00,5.80613,5.80766,5.80512,5.80665,71000000.0
2006-11-21 03:30:00,5.80726,5.80756,5.80589,5.80735,68000000.0
2006-11-21 03:35:00,5.8062,5.80767,5.80582,5.80687,60000000.0
2006-11-21 03:40:00,5.80671,5.80818,5.80606,5.80719,82000000.0
2006-11-21 03:45:00,5.80621,5.80813,5.80621,5.80695,53000000.0
2006-11-21 03:50:00,5.80641,5.80743,5.80577,5.80609,74000000.0
2006-11-21 03:55:00,5.806,5.80852,5.806,5.80761,63000000.0
2006-11-21 04:00:00,5.8068,5.8091,5.80649,5.80796,70000000.0
2006-11-21 04:05:00,5.80912,5.80966,5.80768,5.80817,66000000.0
2006-11-21 04:10:00,5.80823,5.81013,5.80798,5.81006,77000000.0
2006-11-21 04:15:00,5.80985,5.80988,5.80748,5.80945,57000000.0
2006-11-21 04:20:00,5.80774,5.80993,5.80767,5.80902,62000000.0
2006-11-21 04:25:00,5.8093,5.80981,5.80818,5.80828,53000000.0
2006-11-21 04:30:00,5.80824,5.80984,5.80757,5.80804,66000000.0
2006-11-21 04:35:00,5.80764,5.80976,5.80764,5.80848,64000000.0
2006-11-21 04:40:00,5.80879,5.81041,5.80812,5.80856,54000000.0
2006-11-21 04:45:00,5.80822,5.81049,5.80808,5.8089,63000000.0
2006-11-21 04:50:00,5.80912,5.81081,5.80875,5.80937,71000000.0
2006-11-21 04:55:00,5.80937,5.81102,5.80866,5.80913,65000000.0
2006-11-21 05:00:00,5.80934,5.81046,5.80889,5.80986,62000000.0
2006-11-21 05:05:00,5.81001,5.81106,5.80876,5.80956,72000000.0
2006-11-21 05:10:00,5.80951,5.81026,5.80846,5.80902,59000000.0
2006-11-21 05:15:00,5.809,5.81182,5.80837,5.81055,67000000.0
2006-11-21 05:20:00,5.81079,5.81128,5.80909,5.8101,79000000.0
2006-11-21 05:25:00,5.80992,5.81154,5.80905,5.81021,66000000.0
2006-11-21 05:30:00,5.81027,5.81132,5.80922,5.81014,76000000.0
2006-11-21 05:35:00,5.80982,5.81219,5.80933,5.81133,78000000.0
2006-11-21 05:40:00,5.81124,5.81204,5.80989,5.8109,61000000.0
2006-11-21 05:45:00,5.8106,5.81186,5.80977,5.81063,77000000.0
2006-11-21 05:50:00,5.81045,5.81159,5.81022,5.81024,62000000.0
2006-11-21 05:55:00,5.81058,5.81151,5.80909,5.81012,70000000.0
2006-11-21 06:00:00,5.80996,5.81178,5.80965,5.81053,77000000.0
2006-11-21 06:05:00,5.81075,5.81155,5.8093,5.80995,81000000.0
2006-11-21 06:10:00,5.81003,5.81189,5.80943,5.8097,73000000.0
2006-11-21 06:15:00,5.80993,5.81192,5.80906,5.81166,69000000.0
2006-11-21 06:20:00,5.81164,5.81245,5.81069,5.8114,68000000.0
2006-11-21 06:25:00,5.81062,5.81243,5.81035,5.8113,71000000.0
2006-11-21 06:30:00,5.81164,5.81268,5.81072,5.8116,58000000.0
2006-11-21 06:35:00,5.81175,5.81312,5.81099,5.81201,72000000.0
2006-11-21 06:40:00,5.8123,5.81321,5.81108,5.81179,71000000.0
2006-11-21 06:45:00,5.81128,5.814,5.81125,5.81349,69000000.0
2006-11-21 06:50:00,5.81333,5.81483,5.81243,5.8134,56000000.0
2006-11-21 06:55:00,5.8134,5.81553,5.81318,5.81446,64000000.0
2006-11-21 07:00:00,5.81514,5.81548,5.81239,5.81316,58000000.0
2006-11-21 07:05:00,5.81277,5.81525,5.81214,5.81214,59000000.0
2006-11-21 07:10:00,5.81304,5.81395,5.81202,5.81277,82000000.0
2006-11-21 07:15:00,5.813,5.81409,5.81143,5.81222,80000000.0
2006-11-21 07:20:00,5.81236,5.81359,5.81157,5.81157,76000000.0
2006-11-21 07:25:00,5.81193,5.81259,5.81061,5.81169,78000000.0
2006-11-21 07:30:00,5.81143,5.81322,5.81101,5.81257,61000000.0
2006-11-21 07:35:00,5.8129,5.81361,5.81196,5.81311,63000000.0
2006-11-21 07:40:00,5.81429,5.81429,5.81161,5.81301,55000000.0
2006-11-21 07:45:00,5.81247,5.814,5.8115,5.81161,59000000.0
2006-11-21 07:50:00,5.81135,5.81295,5.81128,5.81252,67000000.0
2006-11-21 07:55:00,5.81281,5.81281,5.81047,5.81136,62000000.0
2006-11-21 08:00:00,5.81178,5.81278,5.81091,5.8113,65000000.0
2006-11-21 08:05:00,5.81115,5.8132,5.81056,5.8121,73000000.0
2006-11-21 08:10:00,5.81179,5.81398,5.81124,5.81367,58000000.0
2006-11-21 08:15:00,5.81211,5.81396,5.81211,5.81347,59000000.0
2006-11-21 08:20:00,5.81332,5.81391,5.81067,5.81175,64000000.0
2006-11-21 08:25:00,5.81264,5.81541,5.81173,5.8132,56000000.0
2006-11-21 08:30:00,5.81341,5.81398,5.81054,5.8123,62000000.0
2006-11-21 08:35:00,5.81189,5.8124,5.81005,5.81157,56000000.0
2006-11-21 08:40:00,5.81113,5.81234,5.80716,5.80789,58000000.0
2006-11-21 08:45:00,5.80855,5.81099,5.80855,5.80984,76000000.0
2006-11-21 08:50:00,5.81084,5.81528,5.80966,5.81034,81000000.0
2006-11-21 08:55:00,5.81129,5.81243,5.80981,5.81081,70000000.0
2006-11-21 09:00:00,5.81194,5.81477,5.81022,5.81349,62000000.0
2006-11-21 09:05:00,5.81345,5.81388,5.81105,5.81247,66000000.0
2006-11-21 09:10:00,5.81133,5.81356,5.81031,5.81219,67000000.0
2006-11-21 09:15:00,5.81197,5.8133,5.81108,5.81274,72000000.0
2006-11-21 09:20:00,5.81156,5.81295,5.80841,5.80841,74000000.0
2006-11-21 09:25:00,5.80951,5.81082,5.80787,5.80962,68000000.0
2006-11-21 09:30:00,5.80972,5.81097,5.80808,5.80939,69000000.0
2006-11-21 09:35:00,5.80911,5.81001,5.80665,5.80841,85000000.0
2006-11-21 09:40:00,5.80826,5.80828,5.80538,5.806,74000000.0
2006-11-21 09:45:00,5.80741,5.80858,5.80584,5.80839,76000000.0
2006-11-21 09:50:00,5.80702,5.80815,5.80544,5.80798,74000000.0
2006-11-21 09:55:00,5.80804,5.80807,5.80596,5.80746,68000000.0
2006-11-21 10:00:00,5.8069,5.80747,5.80446,5.80624,75000000.0
2006-11-21 10:05:00,5.80614,5.80678,5.80437,5.80539,50000000.0
2006-11-21 10:10:00,5.8034,5.80731,5.8034,5.80731,70000000.0
2006-11-21 10:15:00,5.8074,5.8074,5.80495,5.80721,74000000.0
2006-11-21 10:20:00,5.80741,5.80868,5.80663,5.80667,60000000.0
2006-11-21 10:25:00,5.80804,5.80861,5.80571,5.80667,60000000.0
2006-11-21 10:30:00,5.80679,5.80787,5.80496,5.80728,57000000.0
2006-11-21 10:35:00,5.80714,5.80843,5.8065,5.80664,72000000.0
2006-11-21 10:40:00,5.80741,5.80874,5.80666,5.80787,62000000.0
2006-11-21 10:45:00,5.80759,5.8107,5.80702,5.81059,55000000.0
2006-11-21 10:50:00,5.81035,5.81061,5.80892,5.80953,72000000.0
2006-11-21 10:55:00,5.80935,5.81003,5.80795,5.80864,49000000.0
2006-11-21 11:00:00,5.80891,5.81136,5.80803,5.81136,61000000.0
2006-11-21 11:05:00,5.81147,5.81299,5.81007,5.8121,71000000.0
2006-11-21 11:10:00,5.81179,5.81239,5.81035,5.81058,67000000.0
2006-11-21 11:15:00,5.81051,5.81197,5.80945,5.8105,63000000.0
2006-11-21 11:20:00,5.8101,5.81081,5.80804,5.80897,76000000.0
2006-11-21 11:25:00,5.80813,5.80901,5.80647,5.80763,64000000.0
2006-11-21 11:30:00,5.80753,5.80965,5.80645,5.80773,74000000.0
2006-11-21 11:35:00,5.80778,5.80962,5.80722,5.80735,60000000.0
2006-11-21 11:40:00,5.80671,5.80914,5.80671,5.80815,64000000.0
2006-11-21 11:45:00,5.80776,5.80965,5.80721,5.80936,62000000.0
2006-11-21 11:50:00,5.80936,5.8109,5.80867,5.81024,68000000.0
2006-11-21 11:55:00,5.80997,5.81123,5.80895,5.80913,52000000.0
2006-11-21 12:00:00,5.80959,5.81087,5.80846,5.81059,63000000.0
2006-11-21 12:05:00,5.81076,5.81293,5.80925,5.81176,61000000.0
2006-11-21 12:10:00,5.81216,5.81216,5.80969,5.81086,63000000.0
2006-11-21 12:15:00,5.81165,5.81175,5.80961,5.8114,56000000.0
2006-11-21 12:20:00,5.81022,5.81167,5.80947,5.81105,70000000.0
2006-11-21 12:25:00,5.81121,5.81189,5.80947,5.81134,57000000.0
2006-11-21 12:30:00,5.81026,5.81137,5.80912,5.81029,61000000.0
2006-11-21 12:35:00,5.8098,5.81176,5.80902,5.81027,64000000.0
2006-11-21 12:40:00,5.81036,5.81202,5.81023,5.81105,70000000.0
2006-11-21 12:45:00,5.81097,5.81181,5.80936,5.81129,65000000.0
2006-11-21 12:50:00,5.8099,5.81215,5.8099,5.81145,66000000.0
2006-11-21 12:55:00,5.81181,5.81201,5.81004,5.81096,62000000.0
2006-11-21 13:00:00,5.81118,5.81123,5.80899,5.81061,81000000.0
2006-11-21 13:05:00,5.81062,5.81172,5.80903,5.81116,77000000.0
2006-11-21 13:10:00,5.81192,5.81238,5.80975,5.81079,79000000.0
2006-11-21 13:15:00,5.81196,5.81237,5.81008,5.81149,63000000.0
2006-11-21 13:20:00,5.81143,5.81319,5.80987,5.81312,78000000.0
2006-11-21 13:25:00,5.81313,5.81367,5.81119,5.81267,62000000.0
2006-11-21 13:30:00,5.81271,5.81322,5.81077,5.81254,55000000.0
2006-11-21 13:35:00,5.81211,5.81297,5.81073,5.81226,65000000.0
2006-11-21 13:40:00,5.81219,5.8131,5.81101,5.81161,55000000.0
2006-11-21 13:45:00,5.81166,5.81263,5.8106,5.81113,64000000.0
2006-11-21 13:50:00,5.81172,5.81322,5.81033,5.81322,58000000.0
2006-11-21 13:55:00,5.81303,5.81456,5.8123,5.81352,59000000.0
2006-11-21 14:00:00,5.81308,5.81387,5.81173,5.81319,72000000.0
2006-11-21 14:05:00,5.81275,5.81363,5.81137,5.81192,60000000.0
2006-11-21 14:10:00,5.81182,5.81266,5.81073,5.81087,56000000.0
2006-11-21 14:15:00,5.81089,5.81279,5.81045,5.81202,76000000.0
2006-11-21 14:20:00,5.81244,5.81288,5.81032,5.81227,52000000.0
2006-11-21 14:25:00,5.81284,5.81284,5.81049,5.81193,65000000.0
2006-11-21 14:30:00,5.81106,5.8127,5.8107,5.81117,60000000.0
2006-11-21 14:35:00,5.81123,5.81293,5.81082,5.81218,63000000.0
2006-11-21 14:40:00,5.81189,5.81295,5.81092,5.81159,77000000.0
2006-11-21 14:45:00,5.81207,5.81296,5.81063,5.81178,56000000.0
2006-11-21 14:50:00,5.81187,5.81422,5.81047,5.81355,60000000.0
2006-11-21 14:55:00,5.81414,5.81443,5.81199,5.81254,71000000.0
2006-11-21 15:00:00,5.81266,5.81396,5.81156,5.81173,76000000.0
2006-11-21 15:05:00,5.81178,5.81266,5.8094,5.81186,68000000.0
2006-11-21 15:10:00,5.81237,5.81339,5.81127,5.81261,61000000.0
2006-11-21 15:15:00,5.81223,5.81305,5.81139,5.81291,68000000.0
2006-11-21 15:20:00,5.81313,5.81338,5.81109,5.8131,59000000.0
2006-11-21 15:25:00,5.81345,5.81385,5.81112,5.81253,71000000.0
2006-11-21 15:30:00,5.81239,5.81371,5.81093,5.81352,68000000.0
2006-11-21 15:35:00,5.81351,5.81458,5.81203,5.81349,52000000.0
2006-11-21 15:40:00,5.81334,5.81516,5.81284,5.81502,62000000.0
2006-11-21 15:45:00,5.81376,5.81527,5.81335,5.81495,81000000.0
2006-11-21 15:50:00,5.81381,5.81483,5.81221,5.8138,75000000.0
2006-11-21 15:55:00,5.8134,5.81503,5.81215,5.8145,74000000.0
2006-11-21 16:00:00,5.81403,5.81828,5.81362,5.81694,61000000.0
2006-11-21 16:05:00,5.81761,5.81996,5.81586,5.81861,70000000.0
2006-11-21 16:10:00,5.81868,5.81906,5.8167,5.81835,64000000.0
2006-11-21 16:15:00,5.81898,5.81968,5.81581,5.81635,66000000.0
2006-11-21 16:20:00,5.81587,5.81842,5.81538,5.81603,65000000.0
2006-11-21 16:25:00,5.81639,5.81812,5.81613,5.81714,51000000.0
2006-11-21 16:30:00,5.8171,5.81844,5.81584,5.81708,53000000.0
2006-11-21 16:35:00,5.81803,5.81852,5.81484,5.81649,78000000.0
2006-11-21 16:40:00,5.81713,5.81768,5.81542,5.8166,86000000.0
2006-11-21 16:45:00,5.81677,5.81748,5.81531,5.81629,59000000.0
2006-11-21 16:50:00,5.81592,5.81695,5.81469,5.81639,66000000.0
2006-11-21 16:55:00,5.81579,5.81641,5.81299,5.8137,52000000.0
2006-11-21 17:00:00,5.81532,5.81563,5.81179,5.81367,62000000.0
2006-11-21 17:05:00,5.81322,5.81337,5.81141,5.8126,73000000.0
2006-11-21 17:10:00,5.81256,5.81308,5.81029,5.8116,57000000.0
2006-11-21 17:15:00,5.81147,5.8118,5.80956,5.81026,71000000.0
2006-11-21 17:20:00,5.81021,5.81184,5.80958,5.80971,55000000.0
2006-11-21 17:25:00,5.81052,5.81134,5.80749,5.80829,62000000.0
2006-11-21 17:30:00,5.80776,5.80914,5.80565,5.80721,63000000.0
2006-11-21 17:35:00,5.80714,5.80922,5.80677,5.8081,64000000.0
2006-11-21 17:40:00,5.80823,5.80906,5.80657,5.80754,76000000.0
2006-11-21 17:45:00,5.80707,5.80875,5.80581,5.80833,60000000.0
2006-11-21 17:50:00,5.80867,5.80874,5.80574,5.80723,86000000.0
2006-11-21 17:55:00,5.80659,5.80823,5.80549,5.80679,66000000.0
2006-11-21 18:00:00,5.80736,5.80888,5.80604,5.80828,72000000.0
2006-11-21 18:05:00,5.80815,5.80943,5.80691,5.80765,73000000.0
2006-11-21 18:10:00,5.80925,5.81033,5.80777,5.809,58000000.0
2006-11-21 18:15:00,5.80903,5.8102,5.80773,5.80812,61000000.0
2006-11-21 18:20:00,5.8091,5.81138,5.80759,5.81029,63000000.0
2006-11-21 18:25:00,5.80862,5.81077,5.80847,5.80984,67000000.0
2006-11-21 18:30:00,5.81007,5.81177,5.80917,5.80965,65000000.0
2006-11-21 18:35:00,5.80947,5.80977,5.80696,5.80787,76000000.0
2006-11-21 18:40:00,5.80753,5.80862,5.80641,5.80687,67000000.0
2006-11-21 18:45:00,5.80733,5.8088,5.80678,5.80743,66000000.0
2006-11-21 18:50:00,5.80802,5.80903,5.80704,5.80867,63000000.0
2006-11-21 18:55:00,5.80905,5.80917,5.80734,5.80762,71000000.0
2006-11-21 19:00:00,5.8077,5.80853,5.80621,5.80744,70000000.0
2006-11-21 19:05:00,5.80728,5.80845,5.80625,5.80718,76000000.0
2006-11-21 19:10:00,5.80818,5.80919,5.80611,5.80774,68000000.0
2006-11-21 19:15:00,5.8076,5.80901,5.80609,5.80901,61000000.0
2006-11-21 19:20:00,5.80942,5.81032,5.80762,5.80874,72000000.0
2006-11-21 19:25:00,5.80898,5.81088,5.80806,5.81015,62000000.0
2006-11-21 19:30:00,5.80982,5.81045,5.80847,5.80924,66000000.0
2006-11-21 19:35:00,5.80937,5.80937,5.80708,5.80799,63000000.0
2006-11-21 19:40:00,5.80706,5.80785,5.80624,5.80752,70000000.0
2006-11-21 19:45:00,5.80746,5.80941,5.80676,5.80897,70000000.0
2006-11-21 19:50:00,5.80877,5.80931,5.80712,5.80897,71000000.0
2006-11-21 19:55:00,5.80917,5.80981,5.80738,5.80787,68000000.0
2006-11-21 20:00:00,5.80793,5.80899,5.80726,5.80846,67000000.0
2006-11-21 20:05:00,5.81002,5.81002,5.80755,5.80792,65000000.0
2006-11-21 20:10:00,5.80755,5.80873,5.80681,5.80757,66000000.0
2006-11-21 20:15:00,5.80783,5.80887,5.80676,5.80753,64000000.0
2006-11-21 20:20:00,5.8076,5.809,5.80715,5.80783,65000000.0
2006-11-21 20:25:00,5.80752,5.80902,5.80717,5.80883,63000000.0
2006-11-21 20:30:00,5.80738,5.80895,5.80714,5.80855,59000000.0
2006-11-21 20:35:00,5.80854,5.80973,5.80743,5.80843,70000000.0
2006-11-21 20:40:00,5.8086,5.80996,5.80804,5.80812,89000000.0
2006-11-21 20:45:00,5.80788,5.80917,5.80703,5.80876,67000000.0
2006-11-21 20:50:00,5.80841,5.80841,5.80494,5.80494,62000000.0
2006-11-21 20:55:00,5.80591,5.80635,5.80455,5.80589,65000000.0
2006-11-21 21:00:00,5.8054,5.8066,5.80469,5.80494,72000000.0
2006-11-21 21:05:00,5.80517,5.80634,5.80373,5.80523,66000000.0
2006-11-21 21:10:00,5.80518,5.80577,5.80272,5.80272,62000000.0
2006-11-21 21:15:00,5.80281,5.80465,5.8024,5.80342,68000000.0
2006-11-21 21:20:00,5.80392,5.80425,5.80129,5.80184,52000000.0
2006-11-21 21:25:00,5.80178,5.80212,5.79296,5.79793,58000000.0
2006-11-21 21:30:00,5.79797,5.79932,5.7953,5.79773,59000000.0
2006-11-21 21:35:00,5.79663,5.79856,5.79517,5.79674,88000000.0
2006-11-21 21:40:00,5.79635,5.79793,5.7945,5.79494,65000000.0
2006-11-21 21:45:00,5.7955,5.79909,5.79474,5.79701,62000000.0
2006-11-21 21:50:00,5.79803,5.80011,5.79716,5.79954,62000000.0
2006-11-21 21:55:00,5.79883,5.79981,5.79773,5.79786,72000000.0
2006-11-21 22:00:00,5.79812,5.79968,5.79755,5.79901,79000000.0
2006-11-21 22:05:00,5.79936,5.79989,5.79781,5.79853,67000000.0
2006-11-21 22:10:00,5.79854,5.79955,5.79736,5.79924,64000000.0
2006-11-21 22:15:00,5.79942,5.79942,5.79725,5.79919,69000000.0
2006-11-21 22:20:00,5.79892,5.7996,5.79769,5.79923,69000000.0
2006-11-21 22:25:00,5.79901,5.79956,5.79758,5.79847,63000000.0
2006-11-21 22:30:00,5.79796,5.79908,5.79666,5.79896,60000000.0
2006-11-21 22:35:00,5.79884,5.79888,5.79683,5.79758,56000000.0
2006-11-21 22:40:00,5.79733,5.79802,5.79633,5.79802,63000000.0
2006-11-21 22:45:00,5.79806,5.79818,5.79609,5.79609,68000000.0
2006-11-21 22:50:00,5.79573,5.79758,5.79551,5.79613,70000000.0
2006-11-21 22:55:00,5.79591,5.79742,5.79533,5.79672,64000000.0
2006-11-21 23:00:00,5.79651,5.79784,5.79589,5.79633,68000000.0
2006-11-21 23:05:00,5.79614,5.79859,5.79614,5.79736,60000000.0
2006-11-21 23:10:00,5.79837,5.79876,5.79688,5.79775,66000000.0
2006-11-21 23:15:00,5.79704,5.79851,5.79699,5.79836,65000000.0
2006-11-21 23:20:00,5.79859,5.79884,5.797,5.79707,66000000.0
2006-11-21 23:25:00,5.79761,5.79823,5.79658,5.79764,64000000.0
2006-11-21 23:30:00,5.79708,5.79874,5.79649,5.79865,72000000.0
2006-11-21 23:35:00,5.79785,5.79935,5.79724,5.79846,62000000.0
2006-11-21 23:40:00,5.79825,5.801,5.7978,5.80006,80000000.0
2006-11-21 23:45:00,5.79852,5.80068,5.79799,5.79909,76000000.0
2006-11-21 23:50:00,5.79935,5.79995,5.79765,5.79913,67000000.0
2006-11-21 23:55:00,5.79857,5.80037,5.79778,5.79885,76000000.0
2006-11-22 00:00:00,5.79926,5.80007,5.79734,5.79742,70000000.0
2006-11-22 00:05:00,5.79922,5.79994,5.79753,5.79825,62000000.0
2006-11-22 00:10:00,5.79815,5.79957,5.79765,5.79824,63000000.0
2006-11-22 00:15:00,5.7983,5.79993,5.79743,5.79903,65000000.0
2006-11-22 00:20:00,5.799,5.79944,5.79801,5.79869,60000000.0
2006-11-22 00:25:00,5.79856,5.80035,5.79792,5.79941,66000000.0
2006-11-22 00:30:00,5.79926,5.79984,5.7981,5.79935,64000000.0
2006-11-22 00:35:00,5.79949,5.80045,5.79786,5.7989,80000000.0
2006-11-22 00:40:00,5.79915,5.79988,5.79808,5.79808,61000000.0
2006-11-22 00:45:00,5.79854,5.79967,5.79656,5.79668,63000000.0
2006-11-22 00:50:00,5.79777,5.79789,5.79507,5.79565,60000000.0
2006-11-22 00:55:00,5.79566,5.79731,5.79513,5.79682,66000000.0
2006-11-22 01:00:00,5.79728,5.79928,5.79647,5.79739,63000000.0
2006-11-22 01:05:00,5.79714,5.7988,5.79648,5.79706,70000000.0
2006-11-22 01:10:00,5.79733,5.79883,5.7969,5.79754,55000000.0
2006-11-22 01:15:00,5.79743,5.79929,5.79666,5.79864,63000000.0
2006-11-22 01:20:00,5.79892,5.80074,5.79798,5.79948,59000000.0
2006-11-22 01:25:00,5.79928,5.80022,5.79834,5.79933,70000000.0
2006-11-22 01:30:00,5.79891,5.80018,5.79835,5.79933,68000000.0
2006-11-22 01:35:00,5.79913,5.79997,5.79828,5.79895,71000000.0
2006-11-22 01:40:00,5.79879,5.79972,5.7979,5.79863,72000000.0
2006-11-22 01:45:00,5.79864,5.79998,5.79761,5.79912,68000000.0
2006-11-22 01:50:00,5.799,5.80076,5.79846,5.7993,67000000.0
2006-11-22 01:55:00,5.79912,5.80091,5.79866,5.79956,61000000.0
2006-11-22 02:00:00,5.79808,5.80052,5.79808,5.79888,69000000.0
2006-11-22 02:05:00,5.79875,5.8009,5.79821,5.8009,73000000.0
2006-11-22 02:10:00,5.79912,5.80074,5.79757,5.79764,74000000.0
2006-11-22 02:15:00,5.79784,5.79943,5.7972,5.79733,70000000.0
2006-11-22 02:20:00,5.79738,5.79877,5.79719,5.7984,74000000.0
2006-11-22 02:25:00,5.79836,5.79998,5.79765,5.79792,59000000.0
2006-11-22 02:30:00,5.79833,5.79906,5.79729,5.79823,64000000.0
2006-11-22 02:35:00,5.79836,5.79998,5.79713,5.79829,71000000.0
2006-11-22 02:40:00,5.79813,5.79912,5.79689,5.7974,69000000.0
2006-11-22 02:45:00,5.79755,5.79854,5.79703,5.79805,69000000.0
2006-11-22 02:50:00,5.79786,5.79907,5.79653,5.79779,66000000.0
2006-11-22 02:55:00,5.79787,5.7996,5.79686,5.7983,65000000.0
2006-11-22 03:00:00,5.79788,5.79964,5.79725,5.7992,67000000.0
2006-11-22 03:05:00,5.79799,5.79952,5.79691,5.79802,68000000.0
2006-11-22 03:10:00,5.79841,5.79893,5.79677,5.79807,80000000.0
2006-11-22 03:15:00,5.79783,5.79847,5.79687,5.79826,50000000.0
2006-11-22 03:20:00,5.7982,5.7982,5.79632,5.79662,62000000.0
2006-11-22 03:25:00,5.7966,5.79817,5.79601,5.79728,71000000.0
2006-11-22 03:30:00,5.79791,5.79818,5.796,5.79644,68000000.0
2006-11-22 03:35:00,5.79705,5.7972,5.79547,5.79628,60000000.0
2006-11-22 03:40:00,5.79629,5.79669,5.79479,5.79583,82000000.0
2006-11-22 03:45:00,5.79445,5.79618,5.79445,5.79469,53000000.0
2006-11-22 03:50:00,5.79475,5.79635,5.79267,5.79267,74000000.0
2006-11-22 03:55:00,5.79212,5.79399,5.79156,5.79364,63000000.0
2006-11-22 04:00:00,5.79462,5.79572,5.7928,5.79437,70000000.0
2006-11-22 04:05:00,5.79412,5.79519,5.79336,5.79373,66000000.0
2006-11-22 04:10:00,5.79382,5.79588,5.79355,5.79396,77000000.0
2006-11-22 04:15:00,5.79394,5.79492,5.7929,5.79293,57000000.0
2006-11-22 04:20:00,5.79165,5.79411,5.79019,5.79229,62000000.0
2006-11-22 04:25:00,5.79219,5.79348,5.79159,5.79217,53000000.0
2006-11-22 04:30:00,5.79273,5.79411,5.79163,5.79348,66000000.0
2006-11-22 04:35:00,5.79371,5.79393,5.79212,5.79363,64000000.0
2006-11-22 04:40:00,5.79413,5.79413,5.79101,5.79212,54000000.0
2006-11-22 04:45:00,5.79241,5.79271,5.79082,5.79091,63000000.0
2006-11-22 04:50:00,5.79153,5.79394,5.79108,5.79161,71000000.0
2006-11-22 04:55:00,5.79237,5.79263,5.79081,5.79182,65000000.0
2006-11-22 05:00:00,5.79196,5.79271,5.79073,5.79173,62000000.0
2006-11-22 05:05:00,5.7923,5.79436,5.79128,5.79282,72000000.0
2006-11-22 05:10:00,5.79307,5.79607,5.79305,5.79579,59000000.0
2006-11-22 05:15:00,5.79483,5.79641,5.79364,5.79439,67000000.0
2006-11-22 05:20:00,5.7945,5.79541,5.79316,5.79369,79000000.0
2006-11-22 05:25:00,5.7937,5.79509,5.7924,5.79258,66000000.0
2006-11-22 05:30:00,5.79264,5.79413,5.79215,5.79333,76000000.0
2006-11-22 05:35:00,5.79266,5.79373,5.79172,5.79354,78000000.0
2006-11-22 05:40:00,5.79294,5.79404,5.79058,5.79092,61000000.0
2006-11-22 05:45:00,5.7912,5.79164,5.78907,5.78977,77000000.0
2006-11-22 05:50:00,5.79022,5.79103,5.78918,5.78923,62000000.0
2006-11-22 05:55:00,5.78987,5.79098,5.78864,5.78947,70000000.0
2006-11-22 06:00:00,5.7893,5.79007,5.78765,5.78956,77000000.0
2006-11-22 06:05:00,5.78942,5.78968,5.78713,5.78816,81000000.0
2006-11-22 06:10:00,5.7876,5.78961,5.78662,5.78883,73000000.0
2006-11-22 06:15:00,5.78885,5.78975,5.78756,5.78789,69000000.0
2006-11-22 06:20:00,5.78863,5.78926,5.78752,5.78896,68000000.0
2006-11-22 06:25:00,5.7879,5.78941,5.78734,5.78811,71000000.0
2006-11-22 06:30:00,5.78805,5.79015,5.78805,5.78915,58000000.0
2006-11-22 06:35:00,5.78969,5.7899,5.78726,5.7889,72000000.0
2006-11-22 06:40:00,5.7889,5.78913,5.7866,5.7866,71000000.0
2006-11-22 06:45:00,5.78634,5.78817,5.7861,5.78783,69000000.0
2006-11-22 06:50:00,5.78753,5.78953,5.7865,5.78785,56000000.0
2006-11-22 06:55:00,5.78773,5.78876,5.78715,5.78789,64000000.0
2006-11-22 07:00:00,5.7879,5.78858,5.78723,5.78805,58000000.0
2006-11-22 07:05:00,5.78802,5.79035,5.78743,5.78916,59000000.0
2006-11-22 07:10:00,5.78953,5.79055,5.78863,5.79036,82000000.0
2006-11-22 07:15:00,5.78904,5.79075,5.78852,5.78933,80000000.0
2006-11-22 07:20:00,5.78966,5.79052,5.78859,5.78859,76000000.0
2006-11-22 07:25:00,5.78991,5.7906,5.78854,5.78905,78000000.0
2006-11-22 07:30:00,5.78917,5.79085,5.78917,5.78983,61000000.0
2006-11-22 07:35:00,5.78996,5.79082,5.78877,5.79016,63000000.0
2006-11-22 07:40:00,5.79007,5.79013,5.788,5.78862,55000000.0
2006-11-22 07:45:00,5.78858,5.78964,5.78778,5.78964,59000000.0
2006-11-22 07:50:00,5.79006,5.79063,5.78825,5.78919,67000000.0
2006-11-22 07:55:00,5.7891,5.79039,5.78824,5.79035,62000000.0
2006-11-22 08:00:00,5.79077,5.7911,5.78851,5.79018,65000000.0
2006-11-22 08:05:00,5.78908,5.79221,5.78908,5.79214,73000000.0
2006-11-22 08:10:00,5.79195,5.79224,5.7899,5.7899,58000000.0
2006-11-22 08:15:00,5.79099,5.7915,5.78926,5.79018,59000000.0
2006-11-22 08:20:00,5.79071,5.79113,5.78884,5.78981,64000000.0
2006-11-22 08:25:00,5.78981,5.79177,5.78902,5.79021,56000000.0
2006-11-22 08:30:00,5.79172,5.79184,5.78983,5.79124,62000000.0
2006-11-22 08:35:00,5.7912,5.79137,5.78973,5.7902,56000000.0
2006-11-22 08:40:00,5.79071,5.79303,5.79071,5.79207,58000000.0
2006-11-22 08:45:00,5.79218,5.79336,5.79117,5.79197,76000000.0
2006-11-22 08:50:00,5.7919,5.79337,5.7913,5.79204,81000000.0
2006-11-22 08:55:00,5.7919,5.7937,5.79121,5.79277,70000000.0
2006-11-22 09:00:00,5.79286,5.79298,5.79041,5.79263,62000000.0
2006-11-22 09:05:00,5.79253,5.79376,5.79126,5.79171,66000000.0
2006-11-22 09:10:00,5.79215,5.79272,5.78916,5.7904,67000000.0
2006-11-22 09:15:00,5.79031,5.79127,5.78878,5.78975,72000000.0
2006-11-22 09:20:00,5.79081,5.7917,5.78959,5.79039,74000000.0
2006-11-22 09:25:00,5.79003,5.79121,5.78854,5.79119,68000000.0
2006-11-22 09:30:00,5.79084,5.79164,5.78835,5.78983,69000000.0
2006-11-22 09:35:00,5.78987,5.79023,5.78639,5.78788,85000000.0
2006-11-22 09:40:00,5.78773,5.7887,5.78545,5.78724,74000000.0
2006-11-22 09:45:00,5.78835,5.78861,5.78541,5.78816,76000000.0
2006-11-22 09:50:00,5.78914,5.78934,5.78749,5.78749,74000000.0
2006-11-22 09:55:00,5.78898,5.7903,5.78738,5.78921,68000000.0
2006-11-22 10:00:00,5.78877,5.7899,5.78746,5.78805,75000000.0
2006-11-22 10:05:00,5.78752,5.7895,5.78658,5.78916,50000000.0
2006-11-22 10:10:00,5.78794,5.79089,5.78751,5.7908,70000000.0
2006-11-22 10:15:00,5.79126,5.79126,5.78845,5.78893,74000000.0
2006-11-22 10:20:00,5.78845,5.78967,5.78705,5.78794,60000000.0
2006-11-22 10:25:00,5.78791,5.78957,5.78708,5.78793,60000000.0
2006-11-22 10:30:00,5.78752,5.78922,5.78623,5.78655,57000000.0
2006-11-22 10:35:00,5.78612,5.78691,5.78441,5.78611,72000000.0
2006-11-22 10:40:00,5.78496,5.78726,5.78412,5.78692,62000000.0
2006-11-22 10:45:00,5.78596,5.78853,5.78542,5.7869,55000000.0
2006-11-22 10:50:00,5.78683,5.78896,5.78682,5.78858,72000000.0
2006-11-22 10:55:00,5.7886,5.78943,5.78716,5.78913,49000000.0
2006-11-22 11:00:00,5.78808,5.78907,5.78498,5.78675,61000000.0
2006-11-22 11:05:00,5.78693,5.78905,5.7853,5.78905,71000000.0
2006-11-22 11:10:00,5.78871,5.7893,5.78713,5.78737,67000000.0
2006-11-22 11:15:00,5.78857,5.78883,5.78603,5.78623,63000000.0
2006-11-22 11:20:00,5.7876,5.7898,5.787,5.78878,76000000.0
2006-11-22 11:25:00,5.7887,5.78996,5.78725,5.78725,64000000.0
2006-11-22 11:30:00,5.78848,5.78975,5.78686,5.78833,74000000.0
2006-11-22 11:35:00,5.78723,5.78766,5.78556,5.78587,60000000.0
2006-11-22 11:40:00,5.78535,5.7876,5.78445,5.78581,64000000.0
2006-11-22 11:45:00,5.78607,5.78708,5.78438,5.78708,62000000.0
2006-11-22 11:50:00,5.78668,5.78713,5.78506,5.78672,68000000.0
2006-11-22 11:55:00,5.78657,5.78775,5.78579,5.78775,52000000.0
2006-11-22 12:00:00,5.78756,5.78916,5.7861,5.78711,63000000.0
2006-11-22 12:05:00,5.78769,5.78835,5.7855,5.78774,61000000.0
2006-11-22 12:10:00,5.78733,5.78815,5.78595,5.78598,63000000.0
2006-11-22 12:15:00,5.78617,5.78762,5.78513,5.7869,56000000.0
2006-11-22 12:20:00,5.7866,5.78876,5.78572,5.78782,70000000.0
2006-11-22 12:25:00,5.78843,5.78922,5.78667,5.78759,57000000.0
2006-11-22 12:30:00,5.78772,5.78841,5.78635,5.78819,61000000.0
2006-11-22 12:35:00,5.78697,5.78858,5.78602,5.78731,64000000.0
2006-11-22 12:40:00,5.78689,5.78993,5.78638,5.78977,70000000.0
2006-11-22 12:45:00,5.7907,5.79301,5.78973,5.78973,65000000.0
2006-11-22 12:50:00,5.78991,5.79158,5.78892,5.78892,66000000.0
2006-11-22 12:55:00,5.78918,5.79093,5.78876,5.79038,62000000.0
2006-11-22 13:00:00,5.79042,5.79103,5.78916,5.79074,81000000.0
2006-11-22 13:05:00,5.7906,5.79085,5.78665,5.78786,77000000.0
2006-11-22 13:10:00,5.78702,5.78984,5.7862,5.78766,79000000.0
2006-11-22 13:15:00,5.78787,5.78858,5.7865,5.78819,63000000.0
2006-11-22 13:20:00,5.78843,5.78891,5.7862,5.78736,78000000.0
2006-11-22 13:25:00,5.7874,5.78817,5.78528,5.78781,62000000.0
2006-11-22 13:30:00,5.78682,5.78786,5.78562,5.78698,55000000.0
2006-11-22 13:35:00,5.78623,5.78773,5.78528,5.78669,65000000.0
2006-11-22 13:40:00,5.78758,5.78763,5.78542,5.78694,55000000.0
2006-11-22 13:45:00,5.78623,5.78706,5.7832,5.78514,64000000.0
2006-11-22 13:50:00,5.78419,5.78536,5.78274,5.7851,58000000.0
2006-11-22 13:55:00,5.78339,5.78543,5.78286,5.78432,59000000.0
2006-11-22 14:00:00,5.78382,5.78455,5.78247,5.7828,72000000.0
2006-11-22 14:05:00,5.78407,5.78445,5.78099,5.78155,60000000.0
2006-11-22 14:10:00,5.78138,5.78205,5.77988,5.78111,56000000.0
2006-11-22 14:15:00,5.78088,5.78239,5.78014,5.78159,76000000.0
2006-11-22 14:20:00,5.78092,5.78242,5.77673,5.77829,52000000.0
2006-11-22 14:25:00,5.7796,5.78172,5.7776,5.77977,65000000.0
2006-11-22 14:30:00,5.78054,5.78095,5.77813,5.7782,60000000.0
2006-11-22 14:35:00,5.77774,5.78429,5.77676,5.77746,63000000.0
2006-11-22 14:40:00,5.77707,5.77832,5.77516,5.77808,77000000.0
2006-11-22 14:45:00,5.77796,5.77978,5.7767,5.77922,56000000.0
2006-11-22 14:50:00,5.77869,5.78118,5.77777,5.77967,60000000.0
2006-11-22 14:55:00,5.77934,5.78134,5.77931,5.78018,71000000.0
2006-11-22 15:00:00,5.78029,5.78133,5.77856,5.7809,76000000.0
2006-11-22 15:05:00,5.781,5.78146,5.77887,5.77984,68000000.0
2006-11-22 15:10:00,5.78017,5.7808,5.77815,5.77966,61000000.0
2006-11-22 15:15:00,5.78019,5.78024,5.77661,5.77714,68000000.0
2006-11-22 15:20:00,5.77695,5.77695,5.77298,5.77625,59000000.0
2006-11-22 15:25:00,5.77596,5.77599,5.76693,5.76879,71000000.0
2006-11-22 15:30:00,5.7692,5.76929,5.76266,5.76486,68000000.0
2006-11-22 15:35:00,5.76573,5.7703,5.76453,5.76962,52000000.0
2006-11-22 15:40:00,5.76865,5.76977,5.76715,5.76743,62000000.0
2006-11-22 15:45:00,5.76782,5.76879,5.7645,5.76573,81000000.0
2006-11-22 15:50:00,5.76561,5.7659,5.76301,5.76581,75000000.0
2006-11-22 15:55:00,5.76578,5.76678,5.76377,5.76477,74000000.0
2006-11-22 16:00:00,5.76392,5.76721,5.76232,5.76721,61000000.0
2006-11-22 16:05:00,5.76653,5.76828,5.76544,5.76657,70000000.0
2006-11-22 16:10:00,5.76574,5.76668,5.76476,5.76613,64000000.0
2006-11-22 16:15:00,5.76544,5.76823,5.76485,5.76642,66000000.0
2006-11-22 16:20:00,5.76633,5.76937,5.76633,5.76916,65000000.0
2006-11-22 16:25:00,5.76844,5.76904,5.76575,5.76886,51000000.0
2006-11-22 16:30:00,5.76837,5.76866,5.76449,5.76538,53000000.0
2006-11-22 16:35:00,5.76518,5.76746,5.76362,5.76705,78000000.0
2006-11-22 16:40:00,5.7658,5.76594,5.76231,5.76323,86000000.0
2006-11-22 16:45:00,5.76339,5.76616,5.76254,5.76616,59000000.0
2006-11-22 16:50:00,5.76589,5.76605,5.76057,5.76154,66000000.0
2006-11-22 16:55:00,5.76175,5.76477,5.76132,5.7637,52000000.0
2006-11-22 17:00:00,5.76357,5.76374,5.75833,5.75957,62000000.0
2006-11-22 17:05:00,5.75934,5.76005,5.75384,5.75532,73000000.0
2006-11-22 17:10:00,5.75425,5.7578,5.75369,5.75702,57000000.0
2006-11-22 17:15:00,5.75726,5.75768,5.75542,5.75673,71000000.0
2006-11-22 17:20:00,5.75608,5.75629,5.75216,5.75287,55000000.0
2006-11-22 17:25:00,5.75275,5.75275,5.74823,5.7492,62000000.0
2006-11-22 17:30:00,5.74887,5.75414,5.74787,5.75373,63000000.0
2006-11-22 17:35:00,5.75439,5.75553,5.75257,5.75528,64000000.0
2006-11-22 17:40:00,5.7547,5.75543,5.75033,5.75126,76000000.0
2006-11-22 17:45:00,5.75107,5.75436,5.74944,5.75436,60000000.0
2006-11-22 17:50:00,5.7546,5.75821,5.75306,5.75693,86000000.0
2006-11-22 17:55:00,5.75652,5.75966,5.7559,5.7594,66000000.0
2006-11-22 18:00:00,5.75827,5.75854,5.7558,5.75589,72000000.0
2006-11-22 18:05:00,5.75666,5.75725,5.75342,5.75342,73000000.0
2006-11-22 18:10:00,5.75443,5.75604,5.75383,5.75449,58000000.0
2006-11-22 18:15:00,5.75517,5.75663,5.75434,5.75539,61000000.0
2006-11-22 18:20:00,5.75626,5.75711,5.75384,5.75646,63000000.0
2006-11-22 18:25:00,5.75689,5.75846,5.75582,5.75744,67000000.0
2006-11-22 18:30:00,5.75622,5.75839,5.7552,5.75636,65000000.0
2006-11-22 18:35:00,5.75503,5.75878,5.75467,5.75715,76000000.0
2006-11-22 18:40:00,5.75715,5.75898,5.75623,5.75875,67000000.0
2006-11-22 18:45:00,5.75778,5.75833,5.75673,5.75796,66000000.0
2006-11-22 18:50:00,5.75822,5.75876,5.75601,5.75641,63000000.0
2006-11-22 18:55:00,5.75664,5.76191,5.75664,5.76179,71000000.0
2006-11-22 19:00:00,5.76154,5.76154,5.7591,5.7592,70000000.0
2006-11-22 19:05:00,5.75938,5.76123,5.75881,5.75938,76000000.0
2006-11-22 19:10:00,5.76052,5.76067,5.75711,5.75863,68000000.0
2006-11-22 19:15:00,5.75823,5.76038,5.75741,5.76038,61000000.0
2006-11-22 19:20:00,5.75978,5.76086,5.75815,5.7594,72000000.0
2006-11-22 19:25:00,5.75951,5.76085,5.75861,5.76056,62000000.0
2006-11-22 19:30:00,5.76025,5.76337,5.75906,5.76271,66000000.0
2006-11-22 19:35:00,5.76301,5.76342,5.76175,5.76312,63000000.0
2006-11-22 19:40:00,5.7619,5.76419,5.75994,5.76313,70000000.0
2006-11-22 19:45:00,5.76232,5.76503,5.76211,5.76475,70000000.0
2006-11-22 19:50:00,5.76529,5.76584,5.76212,5.76374,71000000.0
2006-11-22 19:55:00,5.76271,5.76399,5.76132,5.76132,68000000.0
2006-11-22 20:00:00,5.76206,5.7623,5.7594,5.76015,67000000.0
2006-11-22 20:05:00,5.76082,5.76216,5.75943,5.7601,65000000.0
2006-11-22 20:10:00,5.76031,5.76173,5.75975,5.76068,66000000.0
2006-11-22 20:15:00,5.76084,5.76168,5.75981,5.76106,64000000.0
2006-11-22 20:20:00,5.76073,5.762,5.7598,5.76043,65000000.0
2006-11-22 20:25:00,5.7601,5.7611,5.75919,5.75941,63000000.0
2006-11-22 20:30:00,5.75928,5.76097,5.75872,5.75959,59000000.0
2006-11-22 20:35:00,5.75959,5.7611,5.75662,5.75854,70000000.0
2006-11-22 20:40:00,5.75842,5.75845,5.7566,5.75728,89000000.0
2006-11-22 20:45:00,5.75705,5.75933,5.75705,5.75834,67000000.0
2006-11-22 20:50:00,5.75793,5.75951,5.75769,5.75914,62000000.0
2006-11-22 20:55:00,5.75876,5.75898,5.75725,5.75773,65000000.0
2006-11-22 21:00:00,5.75773,5.75898,5.75707,5.75753,72000000.0
2006-11-22 21:05:00,5.75763,5.7582,5.75658,5.75692,66000000.0
2006-11-22 21:10:00,5.75693,5.75859,5.75645,5.75753,62000000.0
2006-11-22 21:15:00,5.75722,5.75783,5.75462,5.75585,68000000.0
2006-11-22 21:20:00,5.75432,5.75679,5.75432,5.7544,52000000.0
2006-11-22 21:25:00,5.75549,5.75711,5.75428,5.75595,58000000.0
2006-11-22 21:30:00,5.75654,5.75715,5.75409,5.75461,59000000.0
2006-11-22 21:35:00,5.75468,5.75605,5.7538,5.75493,88000000.0
2006-11-22 21:40:00,5.75526,5.75656,5.75344,5.75503,65000000.0
2006-11-22 21:45:00,5.75609,5.75665,5.75461,5.75581,62000000.0
2006-11-22 21:50:00,5.75611,5.75807,5.75557,5.75725,62000000.0
2006-11-22 21:55:00,5.75737,5.75817,5.7565,5.75779,72000000.0
2006-11-22 22:00:00,5.75741,5.75775,5.75614,5.75617,79000000.0
2006-11-22 22:05:00,5.75633,5.75801,5.7557,5.75649,67000000.0
2006-11-22 22:10:00,5.7561,5.75789,5.75535,5.75564,64000000.0
2006-11-22 22:15:00,5.75619,5.75742,5.75557,5.75687,69000000.0
2006-11-22 22:20:00,5.75666,5.75773,5.75493,5.75679,69000000.0
2006-11-22 22:25:00,5.75658,5.75787,5.75603,5.75734,63000000.0
2006-11-22 22:30:00,5.75717,5.75733,5.75517,5.75666,60000000.0
2006-11-22 22:35:00,5.75544,5.75698,5.75463,5.75614,56000000.0
2006-11-22 22:40:00,5.75635,5.75667,5.75487,5.75637,63000000.0
2006-11-22 22:45:00,5.75585,5.75733,5.75452,5.75619,68000000.0
2006-11-22 22:50:00,5.75498,5.75664,5.75479,5.75511,70000000.0
2006-11-22 22:55:00,5.75495,5.75676,5.75486,5.75676,64000000.0
2006-11-22 23:00:00,5.75694,5.75697,5.75484,5.75653,68000000.0
2006-11-22 23:05:00,5.75592,5.75593,5.7536,5.75434,60000000.0
2006-11-22 23:10:00,5.75477,5.75483,5.75285,5.75424,66000000.0
2006-11-22 23:15:00,5.75505,5.75505,5.75265,5.75306,65000000.0
2006-11-22 23:20:00,5.75329,5.75561,5.75244,5.75287,66000000.0
2006-11-22 23:25:00,5.75236,5.75369,5.75172,5.75253,64000000.0
2006-11-22 23:30:00,5.75318,5.75347,5.75175,5.75238,72000000.0
2006-11-22 23:35:00,5.75228,5.75354,5.75166,5.75202,62000000.0
2006-11-22 23:40:00,5.7522,5.75439,5.75196,5.75311,80000000.0
2006-11-22 23:45:00,5.75333,5.75428,5.7527,5.75397,76000000.0
2006-11-22 23:50:00,5.75295,5.75559,5.75278,5.75491,67000000.0
2006-11-22 23:55:00,5.75507,5.75621,5.75387,5.75441,76000000.0
2006-11-23 00:00:00,5.75481,5.7558,5.75297,5.75465,70000000.0
2006-11-23 00:05:00,5.75485,5.75696,5.75424,5.75693,62000000.0
2006-11-23 00:10:00,5.75667,5.75681,5.75414,5.75633,63000000.0
2006-11-23 00:15:00,5.75634,5.75636,5.75379,5.75411,65000000.0
2006-11-23 00:20:00,5.75394,5.75606,5.75358,5.7537,60000000.0
2006-11-23 00:25:00,5.75492,5.7556,5.75361,5.75535,66000000.0
2006-11-23 00:30:00,5.75542,5.75582,5.75385,5.75546,64000000.0
2006-11-23 00:35:00,5.75592,5.75592,5.75332,5.7546,80000000.0
2006-11-23 00:40:00,5.75463,5.75583,5.75331,5.75401,61000000.0
2006-11-23 00:45:00,5.75431,5.7553,5.75276,5.75319,63000000.0
2006-11-23 00:50:00,5.75314,5.75555,5.75281,5.7549,60000000.0
2006-11-23 00:55:00,5.75536,5.75598,5.75463,5.75569,66000000.0
2006-11-23 01:00:00,5.75398,5.75689,5.75381,5.75507,63000000.0
2006-11-23 01:05:00,5.75514,5.75727,5.75375,5.75669,70000000.0
2006-11-23 01:10:00,5.75756,5.75759,5.75475,5.75475,55000000.0
2006-11-23 01:15:00,5.75473,5.75665,5.75462,5.75525,63000000.0
2006-11-23 01:20:00,5.75508,5.75606,5.75374,5.75471,59000000.0
2006-11-23 01:25:00,5.75518,5.75619,5.75384,5.75501,70000000.0
2006-11-23 01:30:00,5.7551,5.75642,5.75409,5.75446,68000000.0
2006-11-23 01:35:00,5.75392,5.75584,5.75384,5.75451,71000000.0
2006-11-23 01:40:00,5.75436,5.75701,5.75436,5.75616,72000000.0
2006-11-23 01:45:00,5.75616,5.75712,5.75446,5.75586,68000000.0
2006-11-23 01:50:00,5.75598,5.75718,5.75561,5.75718,67000000.0
2006-11-23 01:55:00,5.75669,5.75771,5.75592,5.75608,61000000.0
2006-11-23 02:00:00,5.75658,5.75815,5.75585,5.75732,69000000.0
2006-11-23 02:05:00,5.75757,5.75882,5.75681,5.75802,73000000.0
2006-11-23 02:10:00,5.75835,5.75869,5.7563,5.75815,74000000.0
2006-11-23 02:15:00,5.75838,5.7586,5.75597,5.75754,70000000.0
2006-11-23 02:20:00,5.75743,5.75855,5.75661,5.75828,74000000.0
2006-11-23 02:25:00,5.75881,5.75881,5.75629,5.75876,59000000.0
2006-11-23 02:30:00,5.75935,5.75937,5.75662,5.75767,64000000.0
2006-11-23 02:35:00,5.75758,5.75829,5.75584,5.75645,71000000.0
2006-11-23 02:40:00,5.75585,5.75787,5.75539,5.75721,69000000.0
2006-11-23 02:45:00,5.75695,5.75772,5.75539,5.7561,69000000.0
2006-11-23 02:50:00,5.75611,5.75714,5.75546,5.75632,66000000.0
2006-11-23 02:55:00,5.75586,5.75724,5.75529,5.75592,65000000.0
2006-11-23 03:00:00,5.75575,5.7563,5.75344,5.75415,67000000.0
2006-11-23 03:05:00,5.75575,5.75575,5.75365,5.75462,68000000.0
2006-11-23 03:10:00,5.75488,5.75575,5.75353,5.75365,80000000.0
2006-11-23 03:15:00,5.75466,5.75575,5.75396,5.75575,50000000.0
2006-11-23 03:20:00,5.75587,5.75615,5.75444,5.75499,62000000.0
2006-11-23 03:25:00,5.75521,5.75651,5.75356,5.75493,71000000.0
2006-11-23 03:30:00,5.75491,5.75673,5.75453,5.75453,68000000.0
2006-11-23 03:35:00,5.75495,5.7569,5.75495,5.75624,60000000.0
2006-11-23 03:40:00,5.7565,5.75675,5.75414,5.75558,82000000.0
2006-11-23 03:45:00,5.75494,5.75603,5.75382,5.7549,53000000.0
2006-11-23 03:50:00,5.75474,5.75711,5.7533,5.75626,74000000.0
2006-11-23 03:55:00,5.75621,5.75858,5.75621,5.75709,63000000.0
2006-11-23 04:00:00,5.7563,5.75874,5.75589,5.75689,70000000.0
2006-11-23 04:05:00,5.75733,5.76008,5.75691,5.75954,66000000.0
2006-11-23 04:10:00,5.75875,5.76023,5.75734,5.75734,77000000.0
2006-11-23 04:15:00,5.75885,5.75997,5.75689,5.75905,57000000.0
2006-11-23 04:20:00,5.7576,5.76023,5.7576,5.75847,62000000.0
2006-11-23 04:25:00,5.75865,5.76053,5.75841,5.75984,53000000.0
2006-11-23 04:30:00,5.75921,5.76018,5.75825,5.7597,66000000.0
2006-11-23 04:35:00,5.75957,5.76129,5.75904,5.7599,64000000.0
2006-11-23 04:40:00,5.76025,5.76083,5.75876,5.75884,54000000.0
2006-11-23 04:45:00,5.75865,5.76093,5.7586,5.75948,63000000.0
2006-11-23 04:50:00,5.76,5.76103,5.75908,5.75957,71000000.0
2006-11-23 04:55:00,5.75945,5.7612,5.75944,5.7612,65000000.0
2006-11-23 05:00:00,5.75997,5.76091,5.75974,5.75976,62000000.0
2006-11-23 05:05:00,5.76057,5.76145,5.7593,5.761,72000000.0
2006-11-23 05:10:00,5.76007,5.76148,5.7593,5.76024,59000000.0
2006-11-23 05:15:00,5.75991,5.76148,5.75909,5.76016,67000000.0
2006-11-23 05:20:00,5.76031,5.7613,5.75925,5.76019,79000000.0
2006-11-23 05:25:00,5.76058,5.76095,5.75873,5.7598,66000000.0
2006-11-23 05:30:00,5.76017,5.76104,5.75884,5.75929,76000000.0
2006-11-23 05:35:00,5.75928,5.76061,5.7583,5.75887,78000000.0
2006-11-23 05:40:00,5.75832,5.75978,5.75748,5.75879,61000000.0
2006-11-23 05:45:00,5.75869,5.76009,5.75673,5.75712,77000000.0
2006-11-23 05:50:00,5.75779,5.7597,5.75728,5.75776,62000000.0
2006-11-23 05:55:00,5.75871,5.76036,5.75811,5.75899,70000000.0
2006-11-23 06:00:00,5.75933,5.76019,5.75796,5.75901,77000000.0
2006-11-23 06:05:00,5.75868,5.76012,5.7572,5.75827,81000000.0
2006-11-23 06:10:00,5.75922,5.76046,5.75739,5.75807,73000000.0
2006-11-23 06:15:00,5.75787,5.75989,5.75773,5.75919,69000000.0
2006-11-23 06:20:00,5.75901,5.7596,5.75718,5.75784,68000000.0
2006-11-23 06:25:00,5.7575,5.75874,5.75614,5.75714,71000000.0
2006-11-23 06:30:00,5.75744,5.75828,5.75656,5.75729,58000000.0
2006-11-23 06:35:00,5.75715,5.75798,5.75595,5.75634,72000000.0
2006-11-23 06:40:00,5.75758,5.75844,5.75594,5.75772,71000000.0
2006-11-23 06:45:00,5.75786,5.75786,5.75584,5.75658,69000000.0
2006-11-23 06:50:00,5.75661,5.75804,5.75635,5.75704,56000000.0
2006-11-23 06:55:00,5.75673,5.75829,5.75542,5.75677,64000000.0
2006-11-23 07:00:00,5.75588,5.75778,5.75525,5.75582,58000000.0
2006-11-23 07:05:00,5.75549,5.7577,5.75487,5.75596,59000000.0
2006-11-23 07:10:00,5.75655,5.75806,5.75552,5.75728,82000000.0
2006-11-23 07:15:00,5.75703,5.75902,5.75594,5.75733,80000000.0
2006-11-23 07:20:00,5.75841,5.75857,5.75649,5.7578,76000000.0
2006-11-23 07:25:00,5.7585,5.75869,5.75662,5.75689,78000000.0
2006-11-23 07:30:00,5.75676,5.7583,5.75566,5.75694,61000000.0
2006-11-23 07:35:00,5.75693,5.75826,5.75611,5.75744,63000000.0
2006-11-23 07:40:00,5.75652,5.75849,5.7559,5.75669,55000000.0
2006-11-23 07:45:00,5.75639,5.75784,5.75551,5.75551,59000000.0
2006-11-23 07:50:00,5.75554,5.75774,5.75554,5.75759,67000000.0
2006-11-23 07:55:00,5.75831,5.75832,5.75646,5.75832,62000000.0
2006-11-23 08:00:00,5.75701,5.75852,5.75642,5.75778,65000000.0
2006-11-23 08:05:00,5.75735,5.75945,5.75703,5.75945,73000000.0
2006-11-23 08:10:00,5.75818,5.75879,5.7566,5.75853,58000000.0
2006-11-23 08:15:00,5.75911,5.7595,5.75735,5.75877,59000000.0
2006-11-23 08:20:00,5.75897,5.75964,5.75781,5.75957,64000000.0
2006-11-23 08:25:00,5.75937,5.75937,5.75681,5.75741,56000000.0
2006-11-23 08:30:00,5.75781,5.75893,5.75707,5.75855,62000000.0
2006-11-23 08:35:00,5.75934,5.75934,5.75723,5.7578,56000000.0
2006-11-23 08:40:00,5.75704,5.7604,5.75647,5.75754,58000000.0
2006-11-23 08:45:00,5.75708,5.75859,5.75624,5.75655,76000000.0
2006-11-23 08:50:00,5.75735,5.75902,5.75655,5.75842,81000000.0
2006-11-23 08:55:00,5.75804,5.75939,5.75737,5.7586,70000000.0
2006-11-23 09:00:00,5.75898,5.75919,5.75729,5.75904,62000000.0
2006-11-23 09:05:00,5.75924,5.75965,5.75763,5.75865,66000000.0
2006-11-23 09:10:00,5.75905,5.75994,5.75809,5.759,67000000.0
2006-11-23 09:15:00,5.75854,5.75996,5.75794,5.75927,72000000.0
2006-11-23 09:20:00,5.7597,5.75978,5.75744,5.75884,74000000.0
2006-11-23 09:25:00,5.7587,5.76175,5.75838,5.76025,68000000.0
2006-11-23 09:30:00,5.76052,5.76164,5.75863,5.75984,69000000.0
2006-11-23 09:35:00,5.76015,5.76026,5.75703,5.75884,85000000.0
2006-11-23 09:40:00,5.75755,5.75966,5.75726,5.75905,74000000.0
2006-11-23 09:45:00,5.75921,5.75957,5.7576,5.75843,76000000.0
2006-11-23 09:50:00,5.75873,5.75947,5.75699,5.75814,74000000.0
2006-11-23 09:55:00,5.75761,5.75868,5.75621,5.75686,68000000.0
2006-11-23 10:00:00,5.75666,5.75836,5.75546,5.75697,75000000.0
2006-11-23 10:05:00,5.75713,5.75738,5.75162,5.75205,50000000.0
2006-11-23 10:10:00,5.75093,5.75391,5.75028,5.75391,70000000.0
2006-11-23 10:15:00,5.75425,5.75554,5.75214,5.75407,74000000.0
2006-11-23 10:20:00,5.75338,5.75451,5.75265,5.75334,60000000.0
2006-11-23 10:25:00,5.75345,5.7546,5.75265,5.75368,60000000.0
2006-11-23 10:30:00,5.75412,5.75519,5.75268,5.75442,57000000.0
2006-11-23 10:35:00,5.75389,5.75598,5.75256,5.75562,72000000.0
2006-11-23 10:40:00,5.75621,5.75764,5.75441,5.75622,62000000.0
2006-11-23 10:45:00,5.75642,5.75789,5.75504,5.75658,55000000.0
2006-11-23 10:50:00,5.75706,5.75815,5.75511,5.7558,72000000.0
2006-11-23 10:55:00,5.75612,5.7571,5.75444,5.75485,49000000.0
2006-11-23 11:00:00,5.75494,5.75494,5.75155,5.752,61000000.0
2006-11-23 11:05:00,5.75092,5.75178,5.74241,5.74339,71000000.0
2006-11-23 11:10:00,5.74261,5.74365,5.74032,5.74286,67000000.0
2006-11-23 11:15:00,5.74197,5.74444,5.74053,5.74136,63000000.0
2006-11-23 11:20:00,5.741,5.74304,5.7405,5.74244,76000000.0
2006-11-23 11:25:00,5.74253,5.74458,5.741,5.74364,64000000.0
2006-11-23 11:30:00,5.74341,5.74372,5.73952,5.74111,74000000.0
2006-11-23 11:35:00,5.74089,5.74219,5.73996,5.74185,60000000.0
2006-11-23 11:40:00,5.74102,5.74234,5.74,5.74188,64000000.0
2006-11-23 11:45:00,5.74085,5.74235,5.74013,5.74056,62000000.0
2006-11-23 11:50:00,5.74062,5.74176,5.73915,5.74135,68000000.0
2006-11-23 11:55:00,5.74128,5.74278,5.74014,5.74045,52000000.0
2006-11-23 12:00:00,5.7407,5.74341,5.7406,5.74249,63000000.0
2006-11-23 12:05:00,5.74277,5.7438,5.74148,5.74219,61000000.0
2006-11-23 12:10:00,5.74313,5.74483,5.742,5.74463,63000000.0
2006-11-23 12:15:00,5.74419,5.74686,5.7436,5.74624,56000000.0
2006-11-23 12:20:00,5.74566,5.74653,5.74458,5.74584,70000000.0
2006-11-23 12:25:00,5.74449,5.74619,5.74384,5.74434,57000000.0
2006-11-23 12:30:00,5.74562,5.74848,5.74447,5.74821,61000000.0
2006-11-23 12:35:00,5.74724,5.74809,5.74525,5.74675,64000000.0
2006-11-23 12:40:00,5.74682,5.74754,5.74494,5.74633,70000000.0
2006-11-23 12:45:00,5.74572,5.74783,5.7446,5.74642,65000000.0
2006-11-23 12:50:00,5.74773,5.74773,5.7421,5.74273,66000000.0
2006-11-23 12:55:00,5.7434,5.74415,5.74182,5.7441,62000000.0
2006-11-23 13:00:00,5.74446,5.7462,5.74276,5.7462,81000000.0
2006-11-23 13:05:00,5.74551,5.7499,5.74504,5.74888,77000000.0
2006-11-23 13:10:00,5.74877,5.74958,5.74638,5.74788,79000000.0
2006-11-23 13:15:00,5.74598,5.74905,5.74573,5.74822,63000000.0
2006-11-23 13:20:00,5.74854,5.74854,5.74638,5.74828,78000000.0
2006-11-23 13:25:00,5.74813,5.74851,5.74559,5.74729,62000000.0
2006-11-23 13:30:00,5.74708,5.75042,5.74704,5.74999,55000000.0
2006-11-23 13:35:00,5.74851,5.75013,5.74706,5.74756,65000000.0
2006-11-23 13:40:00,5.74828,5.74882,5.74626,5.74736,55000000.0
2006-11-23 13:45:00,5.74691,5.74768,5.74475,5.74518,64000000.0
2006-11-23 13:50:00,5.74586,5.74767,5.7447,5.74763,58000000.0
2006-11-23 13:55:00,5.74746,5.74914,5.74563,5.74769,59000000.0
2006-11-23 14:00:00,5.74762,5.74961,5.7469,5.74923,72000000.0
2006-11-23 14:05:00,5.74877,5.74942,5.7473,5.74804,60000000.0
2006-11-23 14:10:00,5.74931,5.74963,5.74759,5.74868,56000000.0
2006-11-23 14:15:00,5.74779,5.74892,5.74673,5.74859,76000000.0
2006-11-23 14:20:00,5.7484,5.74864,5.74663,5.74762,52000000.0
2006-11-23 14:25:00,5.74794,5.74842,5.74558,5.74822,65000000.0
2006-11-23 14:30:00,5.74832,5.74887,5.74702,5.74772,60000000.0
2006-11-23 14:35:00,5.74757,5.74854,5.74655,5.74764,63000000.0
2006-11-23 14:40:00,5.74651,5.74756,5.74569,5.74693,77000000.0
2006-11-23 14:45:00,5.74704,5.74737,5.74539,5.74641,56000000.0
2006-11-23 14:50:00,5.74584,5.74713,5.74502,5.74567,60000000.0
2006-11-23 14:55:00,5.74562,5.74734,5.74501,5.74692,71000000.0
2006-11-23 15:00:00,5.74646,5.74876,5.74625,5.74823,76000000.0
2006-11-23 15:05:00,5.74816,5.74927,5.74672,5.74672,68000000.0
2006-11-23 15:10:00,5.74734,5.74998,5.74661,5.748,61000000.0
2006-11-23 15:15:00,5.74867,5.74936,5.74645,5.7466,68000000.0
2006-11-23 15:20:00,5.74809,5.74809,5.74509,5.74643,59000000.0
2006-11-23 15:25:00,5.74606,5.74753,5.74484,5.74753,71000000.0
2006-11-23 15:30:00,5.74693,5.74805,5.74621,5.74642,68000000.0
2006-11-23 15:35:00,5.74667,5.74893,5.7464,5.747,52000000.0
2006-11-23 15:40:00,5.74769,5.74844,5.74661,5.74796,62000000.0
2006-11-23 15:45:00,5.74882,5.74932,5.74604,5.7465,81000000.0
2006-11-23 15:50:00,5.74655,5.74847,5.74635,5.747,75000000.0
2006-11-23 15:55:00,5.74667,5.74822,5.74558,5.74751,74000000.0
2006-11-23 16:00:00,5.74659,5.74796,5.74504,5.74676,61000000.0
2006-11-23 16:05:00,5.74595,5.74734,5.74532,5.74699,70000000.0
2006-11-23 16:10:00,5.74677,5.74817,5.7452,5.74553,64000000.0
2006-11-23 16:15:00,5.74551,5.74719,5.74468,5.74535,66000000.0
2006-11-23 16:20:00,5.7459,5.7469,5.74445,5.7469,65000000.0
2006-11-23 16:25:00,5.74678,5.74766,5.74551,5.74646,51000000.0
2006-11-23 16:30:00,5.74661,5.74732,5.74599,5.7464,53000000.0
2006-11-23 16:35:00,5.74648,5.74882,5.74575,5.74619,78000000.0
2006-11-23 16:40:00,5.74628,5.74826,5.74594,5.74646,86000000.0
2006-11-23 16:45:00,5.74641,5.74831,5.74532,5.74532,59000000.0
2006-11-23 16:50:00,5.74456,5.74712,5.74456,5.74691,66000000.0
2006-11-23 16:55:00,5.74779,5.74842,5.74531,5.74574,52000000.0
2006-11-23 17:00:00,5.745,5.74639,5.74177,5.74318,62000000.0
2006-11-23 17:05:00,5.7427,5.74454,5.74206,5.74206,73000000.0
2006-11-23 17:10:00,5.74208,5.74356,5.74084,5.74182,57000000.0
2006-11-23 17:15:00,5.74244,5.74369,5.74128,5.74305,71000000.0
2006-11-23 17:20:00,5.74317,5.74367,5.74142,5.74244,55000000.0
2006-11-23 17:25:00,5.74262,5.74562,5.74194,5.74548,62000000.0
2006-11-23 17:30:00,5.74548,5.74913,5.74347,5.74862,63000000.0
2006-11-23 17:35:00,5.74805,5.75113,5.747,5.74928,64000000.0
2006-11-23 17:40:00,5.75037,5.75047,5.74823,5.7487,76000000.0
2006-11-23 17:45:00,5.74842,5.75042,5.74761,5.74896,60000000.0
2006-11-23 17:50:00,5.74897,5.75148,5.74722,5.74722,86000000.0
2006-11-23 17:55:00,5.74724,5.75103,5.74724,5.74994,66000000.0
2006-11-23 18:00:00,5.7503,5.75193,5.74931,5.7497,72000000.0
2006-11-23 18:05:00,5.74983,5.75149,5.74916,5.75016,73000000.0
2006-11-23 18:10:00,5.75052,5.75052,5.74752,5.74966,58000000.0
2006-11-23 18:15:00,5.74986,5.75013,5.74712,5.74773,61000000.0
2006-11-23 18:20:00,5.74843,5.74968,5.74716,5.7493,63000000.0
2006-11-23 18:25:00,5.74931,5.75035,5.74772,5.74848,67000000.0
2006-11-23 18:30:00,5.74872,5.75237,5.74772,5.74936,65000000.0
2006-11-23 18:35:00,5.74952,5.75173,5.74911,5.75103,76000000.0
2006-11-23 18:40:00,5.75168,5.75287,5.74957,5.7515,67000000.0
2006-11-23 18:45:00,5.75179,5.75329,5.75025,5.75131,66000000.0
2006-11-23 18:50:00,5.75154,5.7522,5.74902,5.74972,63000000.0
2006-11-23 18:55:00,5.75017,5.75052,5.74836,5.7492,71000000.0
2006-11-23 19:00:00,5.74999,5.75064,5.74828,5.75008,70000000.0
2006-11-23 19:05:00,5.75053,5.75123,5.74919,5.75043,76000000.0
2006-11-23 19:10:00,5.75019,5.75081,5.74904,5.74961,68000000.0
2006-11-23 19:15:00,5.74935,5.75045,5.7487,5.75011,61000000.0
2006-11-23 19:20:00,5.75026,5.75058,5.74835,5.74947,72000000.0
2006-11-23 19:25:00,5.74948,5.75034,5.74801,5.74811,62000000.0
2006-11-23 19:30:00,5.74776,5.75057,5.74666,5.74882,66000000.0
2006-11-23 19:35:00,5.75057,5.75057,5.74819,5.74893,63000000.0
2006-11-23 19:40:00,5.74961,5.75026,5.74773,5.74796,70000000.0
2006-11-23 19:45:00,5.74776,5.75014,5.74757,5.7476,70000000.0
2006-11-23 19:50:00,5.74793,5.7503,5.74793,5.74842,71000000.0
2006-11-23 19:55:00,5.74897,5.75047,5.7478,5.74916,68000000.0
2006-11-23 20:00:00,5.74901,5.75003,5.74786,5.74933,67000000.0
2006-11-23 20:05:00,5.74864,5.75064,5.74798,5.74823,65000000.0
2006-11-23 20:10:00,5.74869,5.75294,5.74869,5.75203,66000000.0
2006-11-23 20:15:00,5.7524,5.75344,5.75113,5.75344,64000000.0
2006-11-23 20:20:00,5.75311,5.75311,5.75091,5.75228,65000000.0
2006-11-23 20:25:00,5.75161,5.75292,5.75081,5.75195,63000000.0
2006-11-23 20:30:00,5.75216,5.75374,5.75095,5.75279,59000000.0
2006-11-23 20:35:00,5.75288,5.75406,5.75214,5.75365,70000000.0
2006-11-23 20:40:00,5.75402,5.75402,5.75102,5.75153,89000000.0
2006-11-23 20:45:00,5.75164,5.75259,5.75062,5.75143,67000000.0
2006-11-23 20:50:00,5.75087,5.75236,5.75009,5.75158,62000000.0
2006-11-23 20:55:00,5.75149,5.75213,5.74977,5.74996,65000000.0
2006-11-23 21:00:00,5.74998,5.75119,5.74933,5.75008,72000000.0
2006-11-23 21:05:00,5.75005,5.75237,5.74981,5.75199,66000000.0
2006-11-23 21:10:00,5.75252,5.7527,5.75089,5.75267,62000000.0
2006-11-23 21:15:00,5.75149,5.75187,5.75097,5.75143,68000000.0
2006-11-23 21:20:00,5.75121,5.75222,5.75083,5.75095,52000000.0
2006-11-23 21:25:00,5.75063,5.75319,5.7505,5.75131,58000000.0
2006-11-23 21:30:00,5.75095,5.75141,5.74964,5.74969,59000000.0
2006-11-23 21:35:00,5.74986,5.75185,5.74982,5.75025,88000000.0
2006-11-23 21:40:00,5.7504,5.75205,5.75,5.75066,65000000.0
2006-11-23 21:45:00,5.75038,5.75131,5.74908,5.74908,62000000.0
2006-11-23 21:50:00,5.74974,5.7518,5.74941,5.75004,62000000.0
2006-11-23 21:55:00,5.75012,5.75145,5.74974,5.75085,72000000.0
2006-11-23 22:00:00,5.75056,5.75211,5.74997,5.75028,79000000.0
2006-11-23 22:05:00,5.7509,5.7526,5.75,5.75121,67000000.0
2006-11-23 22:10:00,5.75116,5.75288,5.75116,5.75134,64000000.0
2006-11-23 22:15:00,5.751,5.75192,5.7505,5.75083,69000000.0
2006-11-23 22:20:00,5.75068,5.75181,5.75017,5.75181,69000000.0
2006-11-23 22:25:00,5.75176,5.75238,5.75027,5.75179,63000000.0
2006-11-23 22:30:00,5.75209,5.75275,5.75127,5.752,60000000.0
2006-11-23 22:35:00,5.75212,5.75306,5.75162,5.75179,56000000.0
2006-11-23 22:40:00,5.7522,5.75245,5.75046,5.75058,63000000.0
2006-11-23 22:45:00,5.75046,5.75217,5.75026,5.75146,68000000.0
2006-11-23 22:50:00,5.75136,5.75384,5.75118,5.75223,70000000.0
2006-11-23 22:55:00,5.75202,5.75407,5.75156,5.75267,64000000.0
2006-11-23 23:00:00,5.75192,5.75366,5.75138,5.75235,68000000.0
2006-11-23 23:05:00,5.75255,5.75387,5.75104,5.75118,60000000.0
2006-11-23 23:10:00,5.75122,5.75422,5.75122,5.75378,66000000.0
2006-11-23 23:15:00,5.75417,5.75463,5.75236,5.75376,65000000.0
2006-11-23 23:20:00,5.75352,5.75458,5.75219,5.75241,66000000.0
2006-11-23 23:25:00,5.75239,5.75348,5.75142,5.75274,64000000.0
2006-11-23 23:30:00,5.75262,5.75395,5.75196,5.75196,72000000.0
2006-11-23 23:35:00,5.75159,5.75496,5.75142,5.7526,62000000.0
2006-11-23 23:40:00,5.7526,5.75328,5.75119,5.7518,80000000.0
2006-11-23 23:45:00,5.75196,5.75378,5.75145,5.75272,76000000.0
2006-11-23 23:50:00,5.7528,5.75355,5.75064,5.75187,67000000.0
2006-11-23 23:55:00,5.75159,5.75229,5.74958,5.75182,76000000.0
2006-11-24 00:00:00,5.75222,5.75342,5.74875,5.75053,70000000.0
2006-11-24 00:05:00,5.75,5.75105,5.74739,5.74753,62000000.0
2006-11-24 00:10:00,5.74783,5.74924,5.74703,5.74751,63000000.0
2006-11-24 00:15:00,5.74846,5.74978,5.74637,5.74671,65000000.0
2006-11-24 00:20:00,5.74774,5.74793,5.74596,5.7478,60000000.0
2006-11-24 00:25:00,5.7476,5.74776,5.74586,5.74665,66000000.0
2006-11-24 00:30:00,5.74687,5.7484,5.74596,5.74802,64000000.0
2006-11-24 00:35:00,5.74847,5.75085,5.74652,5.7495,80000000.0
2006-11-24 00:40:00,5.74925,5.75263,5.74925,5.75077,61000000.0
2006-11-24 00:45:00,5.75055,5.75205,5.74959,5.75096,63000000.0
2006-11-24 00:50:00,5.75229,5.75229,5.74969,5.75004,60000000.0
2006-11-24 00:55:00,5.75039,5.75145,5.74904,5.74915,66000000.0
2006-11-24 01:00:00,5.74896,5.7502,5.74759,5.7478,63000000.0
2006-11-24 01:05:00,5.74783,5.74992,5.74761,5.74761,70000000.0
2006-11-24 01:10:00,5.74745,5.75076,5.74745,5.74943,55000000.0
2006-11-24 01:15:00,5.74969,5.75037,5.74825,5.74882,63000000.0
2006-11-24 01:20:00,5.74838,5.75099,5.74833,5.75099,59000000.0
2006-11-24 01:25:00,5.75097,5.75114,5.74931,5.75066,70000000.0
2006-11-24 01:30:00,5.74928,5.75081,5.74866,5.74936,68000000.0
2006-11-24 01:35:00,5.74895,5.75128,5.74895,5.75043,71000000.0
2006-11-24 01:40:00,5.75054,5.75137,5.74931,5.74971,72000000.0
2006-11-24 01:45:00,5.74967,5.75105,5.74941,5.75005,68000000.0
2006-11-24 01:50:00,5.74988,5.75104,5.74821,5.74936,67000000.0
2006-11-24 01:55:00,5.74948,5.75102,5.74802,5.74946,61000000.0
2006-11-24 02:00:00,5.74906,5.75034,5.7476,5.74826,69000000.0
2006-11-24 02:05:00,5.74874,5.75041,5.74738,5.74996,73000000.0
2006-11-24 02:10:00,5.74825,5.75041,5.74807,5.74913,74000000.0
2006-11-24 02:15:00,5.74904,5.75246,5.74902,5.75033,70000000.0
2006-11-24 02:20:00,5.74939,5.7513,5.7488,5.74984,74000000.0
2006-11-24 02:25:00,5.75033,5.75085,5.74807,5.74998,59000000.0
2006-11-24 02:30:00,5.74878,5.75114,5.74878,5.74923,64000000.0
2006-11-24 02:35:00,5.74871,5.75016,5.7481,5.74965,71000000.0
2006-11-24 02:40:00,5.74959,5.75033,5.7476,5.74814,69000000.0
2006-11-24 02:45:00,5.74856,5.75109,5.74742,5.74915,69000000.0
2006-11-24 02:50:00,5.75055,5.75081,5.74813,5.74915,66000000.0
2006-11-24 02:55:00,5.75005,5.75041,5.74846,5.74938,65000000.0
2006-11-24 03:00:00,5.75044,5.75097,5.74863,5.75057,67000000.0
2006-11-24 03:05:00,5.7502,5.75127,5.74814,5.74918,68000000.0
2006-11-24 03:10:00,5.74906,5.75064,5.74843,5.74972,80000000.0
2006-11-24 03:15:00,5.74969,5.75031,5.74812,5.74865,50000000.0
2006-11-24 03:20:00,5.74822,5.74992,5.74778,5.74855,62000000.0
2006-11-24 03:25:00,5.74821,5.75016,5.7477,5.74878,71000000.0
2006-11-24 03:30:00,5.74881,5.75047,5.7486,5.74884,68000000.0
2006-11-24 03:35:00,5.74899,5.75015,5.74765,5.74819,60000000.0
2006-11-24 03:40:00,5.74831,5.74987,5.74775,5.74857,82000000.0
2006-11-24 03:45:00,5.74788,5.7505,5.74788,5.74855,53000000.0
2006-11-24 03:50:00,5.74967,5.7502,5.74736,5.74799,74000000.0
2006-11-24 03:55:00,5.7485,5.75021,5.7464,5.74658,63000000.0
2006-11-24 04:00:00,5.74722,5.74835,5.74629,5.74736,70000000.0
2006-11-24 04:05:00,5.74801,5.74886,5.74586,5.74733,66000000.0
2006-11-24 04:10:00,5.74739,5.74957,5.74687,5.74733,77000000.0
2006-11-24 04:15:00,5.74742,5.74884,5.74665,5.74769,57000000.0
2006-11-24 04:20:00,5.74746,5.74875,5.74687,5.74697,62000000.0
2006-11-24 04:25:00,5.74687,5.74868,5.74662,5.74722,53000000.0
2006-11-24 04:30:00,5.74715,5.74866,5.74685,5.7482,66000000.0
2006-11-24 04:35:00,5.7469,5.7489,5.74654,5.74746,64000000.0
2006-11-24 04:40:00,5.748,5.74936,5.74658,5.74699,54000000.0
2006-11-24 04:45:00,5.74699,5.74842,5.74632,5.74682,63000000.0
2006-11-24 04:50:00,5.74718,5.74794,5.74548,5.74645,71000000.0
2006-11-24 04:55:00,5.7465,5.74815,5.74603,5.74706,65000000.0
2006-11-24 05:00:00,5.74751,5.74846,5.74536,5.74846,62000000.0
2006-11-24 05:05:00,5.74899,5.74904,5.74519,5.74538,72000000.0
2006-11-24 05:10:00,5.7453,5.74818,5.74476,5.74547,59000000.0
2006-11-24 05:15:00,5.74515,5.74666,5.74512,5.74664,67000000.0
2006-11-24 05:20:00,5.74531,5.74744,5.74522,5.74551,79000000.0
2006-11-24 05:25:00,5.74546,5.74749,5.74546,5.74747,66000000.0
2006-11-24 05:30:00,5.74709,5.7483,5.7459,5.74639,76000000.0
2006-11-24 05:35:00,5.74609,5.74759,5.74539,5.74592,78000000.0
2006-11-24 05:40:00,5.74582,5.74668,5.74404,5.74478,61000000.0
2006-11-24 05:45:00,5.74509,5.74624,5.74489,5.74572,77000000.0
2006-11-24 05:50:00,5.74493,5.74634,5.74437,5.745,62000000.0
2006-11-24 05:55:00,5.74584,5.74584,5.74342,5.74382,70000000.0
2006-11-24 06:00:00,5.74427,5.74631,5.74357,5.74631,77000000.0
2006-11-24 06:05:00,5.74663,5.74663,5.74383,5.74535,81000000.0
2006-11-24 06:10:00,5.74475,5.74643,5.74383,5.74439,73000000.0
2006-11-24 06:15:00,5.74453,5.74597,5.74411,5.74517,69000000.0
2006-11-24 06:20:00,5.74367,5.74679,5.74367,5.74614,68000000.0
2006-11-24 06:25:00,5.74514,5.74658,5.74452,5.74629,71000000.0
2006-11-24 06:30:00,5.74568,5.74736,5.74447,5.74579,58000000.0
2006-11-24 06:35:00,5.7454,5.74722,5.74511,5.74542,72000000.0
2006-11-24 06:40:00,5.74527,5.74787,5.74517,5.74578,71000000.0
2006-11-24 06:45:00,5.74576,5.74764,5.74476,5.74629,69000000.0
2006-11-24 06:50:00,5.74613,5.74722,5.7454,5.74584,56000000.0
2006-11-24 06:55:00,5.74578,5.74784,5.74526,5.74562,64000000.0
2006-11-24 07:00:00,5.74634,5.74763,5.74529,5.74563,58000000.0
2006-11-24 07:05:00,5.74597,5.74782,5.74593,5.74649,59000000.0
2006-11-24 07:10:00,5.74698,5.7482,5.74498,5.74498,82000000.0
2006-11-24 07:15:00,5.74417,5.74803,5.74409,5.74627,80000000.0
2006-11-24 07:20:00,5.74684,5.74778,5.74555,5.74624,76000000.0
2006-11-24 07:25:00,5.74653,5.74828,5.74564,5.74639,78000000.0
2006-11-24 07:30:00,5.74611,5.74805,5.74575,5.74654,61000000.0
2006-11-24 07:35:00,5.74679,5.74773,5.74575,5.74608,63000000.0
2006-11-24 07:40:00,5.74524,5.74774,5.74524,5.74703,55000000.0
2006-11-24 07:45:00,5.74699,5.74731,5.74526,5.74609,59000000.0
2006-11-24 07:50:00,5.74657,5.7472,5.74554,5.7459,67000000.0
2006-11-24 07:55:00,5.7459,5.74634,5.74449,5.7448,62000000.0
2006-11-24 08:00:00,5.74522,5.74789,5.74466,5.74522,65000000.0
2006-11-24 08:05:00,5.74525,5.74674,5.74422,5.74527,73000000.0
2006-11-24 08:10:00,5.74505,5.74683,5.74451,5.74585,58000000.0
2006-11-24 08:15:00,5.7457,5.74719,5.74472,5.74639,59000000.0
2006-11-24 08:20:00,5.74659,5.74659,5.74387,5.74548,64000000.0
2006-11-24 08:25:00,5.7455,5.74604,5.74348,5.74422,56000000.0
2006-11-24 08:30:00,5.74397,5.74558,5.7434,5.74435,62000000.0
2006-11-24 08:35:00,5.74387,5.74484,5.74278,5.74278,56000000.0
2006-11-24 08:40:00,5.74379,5.74437,5.74253,5.74402,58000000.0
2006-11-24 08:45:00,5.74301,5.74456,5.74144,5.74144,76000000.0
2006-11-24 08:50:00,5.74271,5.74461,5.7408,5.74226,81000000.0
2006-11-24 08:55:00,5.74218,5.74382,5.74187,5.74343,70000000.0
2006-11-24 09:00:00,5.74282,5.74339,5.74095,5.7419,62000000.0
2006-11-24 09:05:00,5.74293,5.7444,5.74164,5.74322,66000000.0
2006-11-24 09:10:00,5.74317,5.74615,5.74263,5.74326,67000000.0
2006-11-24 09:15:00,5.74374,5.7464,5.74297,5.74488,72000000.0
2006-11-24 09:20:00,5.74469,5.74521,5.74251,5.74357,74000000.0
2006-11-24 09:25:00,5.7448,5.74656,5.74192,5.74372,68000000.0
2006-11-24 09:30:00,5.7436,5.74573,5.74328,5.74505,69000000.0
2006-11-24 09:35:00,5.74513,5.74702,5.74406,5.74605,85000000.0
2006-11-24 09:40:00,5.74643,5.7478,5.74527,5.74666,74000000.0
2006-11-24 09:45:00,5.74688,5.74691,5.7441,5.74562,76000000.0
2006-11-24 09:50:00,5.74509,5.74509,5.73985,5.74129,74000000.0
2006-11-24 09:55:00,5.74156,5.74313,5.73919,5.74145,68000000.0
2006-11-24 10:00:00,5.74082,5.74168,5.7392,5.74047,75000000.0
2006-11-24 10:05:00,5.74023,5.74278,5.73964,5.74211,50000000.0
2006-11-24 10:10:00,5.74254,5.74387,5.74154,5.74189,70000000.0
2006-11-24 10:15:00,5.74184,5.74266,5.74036,5.74144,74000000.0
2006-11-24 10:20:00,5.74018,5.74168,5.73841,5.7388,60000000.0
2006-11-24 10:25:00,5.73669,5.73738,5.72963,5.73038,60000000.0
2006-11-24 10:30:00,5.72956,5.73005,5.69748,5.70308,57000000.0
2006-11-24 10:35:00,5.70224,5.71031,5.70184,5.70678,72000000.0
2006-11-24 10:40:00,5.70749,5.70818,5.69856,5.70028,62000000.0
2006-11-24 10:45:00,5.69942,5.70192,5.69177,5.69723,55000000.0
2006-11-24 10:50:00,5.69748,5.70258,5.69581,5.70145,72000000.0
2006-11-24 10:55:00,5.70349,5.70554,5.69865,5.69913,49000000.0
2006-11-24 11:00:00,5.69934,5.70321,5.69894,5.70146,61000000.0
2006-11-24 11:05:00,5.70031,5.70191,5.69491,5.69529,71000000.0
2006-11-24 11:10:00,5.69817,5.70109,5.69737,5.69795,67000000.0
2006-11-24 11:15:00,5.69738,5.70179,5.69691,5.69929,63000000.0
2006-11-24 11:20:00,5.69832,5.70138,5.69677,5.69962,76000000.0
2006-11-24 11:25:00,5.69904,5.70181,5.69837,5.69997,64000000.0
2006-11-24 11:30:00,5.70205,5.70439,5.69871,5.70178,74000000.0
2006-11-24 11:35:00,5.70185,5.70337,5.69809,5.69952,60000000.0
2006-11-24 11:40:00,5.7005,5.70274,5.69859,5.70222,64000000.0
2006-11-24 11:45:00,5.70022,5.7017,5.69778,5.70018,62000000.0
2006-11-24 11:50:00,5.6998,5.69997,5.69742,5.69772,68000000.0
2006-11-24 11:55:00,5.69829,5.70037,5.69767,5.69858,52000000.0
2006-11-24 12:00:00,5.69929,5.69979,5.69652,5.69825,63000000.0
2006-11-24 12:05:00,5.69784,5.6991,5.69641,5.69819,61000000.0
2006-11-24 12:10:00,5.69679,5.6975,5.69441,5.69493,63000000.0
2006-11-24 12:15:00,5.69548,5.69604,5.69013,5.69066,56000000.0
2006-11-24 12:20:00,5.69021,5.69035,5.68729,5.69004,70000000.0
2006-11-24 12:25:00,5.69079,5.69211,5.68703,5.68835,57000000.0
2006-11-24 12:30:00,5.68743,5.68856,5.68152,5.68579,61000000.0
2006-11-24 12:35:00,5.68715,5.68936,5.68387,5.68761,64000000.0
2006-11-24 12:40:00,5.68958,5.68991,5.68583,5.68705,70000000.0
2006-11-24 12:45:00,5.68658,5.69055,5.68658,5.69003,65000000.0
2006-11-24 12:50:00,5.6893,5.69132,5.68881,5.69119,66000000.0
2006-11-24 12:55:00,5.69107,5.69319,5.68998,5.69274,62000000.0
2006-11-24 13:00:00,5.69226,5.69359,5.69026,5.69244,81000000.0
2006-11-24 13:05:00,5.69343,5.69669,5.69208,5.69613,77000000.0
2006-11-24 13:10:00,5.69618,5.69708,5.69358,5.69428,79000000.0
2006-11-24 13:15:00,5.69406,5.69451,5.69131,5.69131,63000000.0
2006-11-24 13:20:00,5.69112,5.69212,5.68963,5.69211,78000000.0
2006-11-24 13:25:00,5.69198,5.69239,5.68933,5.6899,62000000.0
2006-11-24 13:30:00,5.6897,5.69177,5.6876,5.69146,55000000.0
2006-11-24 13:35:00,5.6907,5.69307,5.69024,5.69233,65000000.0
2006-11-24 13:40:00,5.69248,5.69465,5.69118,5.69381,55000000.0
2006-11-24 13:45:00,5.69333,5.69431,5.68743,5.68842,64000000.0
2006-11-24 13:50:00,5.689,5.69106,5.6874,5.68913,58000000.0
2006-11-24 13:55:00,5.6899,5.69046,5.68738,5.68886,59000000.0
2006-11-24 14:00:00,5.68897,5.68916,5.68567,5.68694,72000000.0
2006-11-24 14:05:00,5.68581,5.68762,5.68465,5.68685,60000000.0
2006-11-24 14:10:00,5.68707,5.68911,5.6861,5.68802,56000000.0
2006-11-24 14:15:00,5.68806,5.68924,5.6851,5.6869,76000000.0
2006-11-24 14:20:00,5.68737,5.68884,5.68646,5.6884,52000000.0
2006-11-24 14:25:00,5.68905,5.68989,5.68752,5.68854,65000000.0
2006-11-24 14:30:00,5.68946,5.69108,5.68888,5.69011,60000000.0
2006-11-24 14:35:00,5.69063,5.69161,5.68878,5.6901,63000000.0
2006-11-24 14:40:00,5.69004,5.69156,5.68908,5.69153,77000000.0
2006-11-24 14:45:00,5.69001,5.69128,5.68811,5.69128,56000000.0
2006-11-24 14:50:00,5.69138,5.69218,5.69004,5.69048,60000000.0
2006-11-24 14:55:00,5.69146,5.69167,5.68938,5.69075,71000000.0
2006-11-24 15:00:00,5.69082,5.69461,5.69022,5.69441,76000000.0
2006-11-24 15:05:00,5.69473,5.69473,5.69124,5.69124,68000000.0
2006-11-24 15:10:00,5.69327,5.69473,5.69168,5.69473,61000000.0
2006-11-24 15:15:00,5.69394,5.69619,5.69328,5.69595,68000000.0
2006-11-24 15:20:00,5.69588,5.69611,5.69279,5.69394,59000000.0
2006-11-24 15:25:00,5.69382,5.69438,5.69177,5.69315,71000000.0
2006-11-24 15:30:00,5.69312,5.69329,5.68838,5.69053,68000000.0
2006-11-24 15:35:00,5.6907,5.69215,5.68956,5.69037,52000000.0
2006-11-24 15:40:00,5.69019,5.69076,5.68795,5.68974,62000000.0
2006-11-24 15:45:00,5.68852,5.69073,5.68779,5.68895,81000000.0
2006-11-24 15:50:00,5.68939,5.69058,5.68794,5.68839,75000000.0
2006-11-24 15:55:00,5.6881,5.69147,5.6881,5.6904,74000000.0
2006-11-24 16:00:00,5.69069,5.69269,5.68967,5.69264,61000000.0
2006-11-24 16:05:00,5.69307,5.69439,5.69125,5.69354,70000000.0
2006-11-24 16:10:00,5.69313,5.69521,5.69196,5.69286,64000000.0
2006-11-24 16:15:00,5.69394,5.69487,5.69244,5.69375,66000000.0
2006-11-24 16:20:00,5.69361,5.69595,5.69341,5.69463,65000000.0
2006-11-24 16:25:00,5.69441,5.69511,5.69331,5.69331,51000000.0
2006-11-24 16:30:00,5.69373,5.69482,5.69232,5.69394,53000000.0
2006-11-24 16:35:00,5.69365,5.6944,5.68806,5.68945,78000000.0
2006-11-24 16:40:00,5.6896,5.69086,5.68784,5.69077,86000000.0
2006-11-24 16:45:00,5.68956,5.6914,5.68915,5.68915,59000000.0
2006-11-24 16:50:00,5.68906,5.69143,5.68906,5.68949,66000000.0
2006-11-24 16:55:00,5.68952,5.69313,5.68915,5.69313,52000000.0
2006-11-24 17:00:00,5.69367,5.69367,5.69014,5.69014,62000000.0
2006-11-24 17:05:00,5.68978,5.69199,5.68874,5.69101,73000000.0
2006-11-24 17:10:00,5.68926,5.69054,5.68574,5.68702,57000000.0
2006-11-24 17:15:00,5.68696,5.68696,5.68364,5.68456,71000000.0
2006-11-24 17:20:00,5.68265,5.6879,5.68207,5.68742,55000000.0
2006-11-24 17:25:00,5.68775,5.69034,5.6861,5.6861,62000000.0
2006-11-24 17:30:00,5.68656,5.68975,5.6859,5.68652,63000000.0
2006-11-24 17:35:00,5.68722,5.68855,5.68511,5.68795,64000000.0
2006-11-24 17:40:00,5.68699,5.68935,5.68578,5.68797,76000000.0
2006-11-24 17:45:00,5.68777,5.68808,5.68583,5.68635,60000000.0
2006-11-24 17:50:00,5.68573,5.68752,5.6851,5.68606,86000000.0
2006-11-24 17:55:00,5.68624,5.68797,5.68462,5.68761,66000000.0
2006-11-24 18:00:00,5.68686,5.68886,5.68576,5.68868,72000000.0
2006-11-24 18:05:00,5.6888,5.69033,5.68749,5.68869,73000000.0
2006-11-24 18:10:00,5.68867,5.69061,5.68848,5.69013,58000000.0
2006-11-24 18:15:00,5.68949,5.69012,5.68831,5.69012,61000000.0
2006-11-24 18:20:00,5.6904,5.69096,5.6889,5.68929,63000000.0
2006-11-24 18:25:00,5.68958,5.69042,5.68851,5.68997,67000000.0
2006-11-24 18:30:00,5.68991,5.69106,5.68778,5.68938,65000000.0
2006-11-24 18:35:00,5.68905,5.68985,5.68626,5.68721,76000000.0
2006-11-24 18:40:00,5.68692,5.69285,5.68692,5.69218,67000000.0
2006-11-24 18:45:00,5.69264,5.69433,5.69054,5.69111,66000000.0
2006-11-24 18:50:00,5.69112,5.69129,5.68858,5.69015,63000000.0
2006-11-24 18:55:00,5.69015,5.69314,5.69015,5.69192,71000000.0
2006-11-24 19:00:00,5.69196,5.69265,5.68807,5.68916,70000000.0
2006-11-24 19:05:00,5.68941,5.69001,5.68662,5.68837,76000000.0
2006-11-24 19:10:00,5.68847,5.69057,5.687,5.69054,68000000.0
2006-11-24 19:15:00,5.68978,5.6908,5.68681,5.68687,61000000.0
2006-11-24 19:20:00,5.68677,5.68838,5.68611,5.68767,72000000.0
2006-11-24 19:25:00,5.68765,5.68782,5.68568,5.68728,62000000.0
2006-11-24 19:30:00,5.6873,5.68811,5.6851,5.68578,66000000.0
2006-11-24 19:35:00,5.68684,5.68754,5.68533,5.68745,63000000.0
2006-11-24 19:40:00,5.68744,5.68861,5.68575,5.68847,70000000.0
2006-11-24 19:45:00,5.68821,5.69058,5.68733,5.68985,70000000.0
2006-11-24 19:50:00,5.68999,5.6903,5.68787,5.68894,71000000.0
2006-11-24 19:55:00,5.689,5.6898,5.6876,5.68893,68000000.0
2006-11-24 20:00:00,5.69054,5.69054,5.68817,5.68953,67000000.0
2006-11-24 20:05:00,5.68975,5.69006,5.68811,5.68993,65000000.0
2006-11-24 20:10:00,5.68863,5.69101,5.68844,5.68983,66000000.0
2006-11-24 20:15:00,5.69004,5.69038,5.68706,5.6888,64000000.0
2006-11-24 20:20:00,5.68835,5.68835,5.68618,5.68667,65000000.0
2006-11-24 20:25:00,5.68791,5.68791,5.68579,5.6863,63000000.0
2006-11-24 20:30:00,5.68644,5.68813,5.68579,5.68718,59000000.0
2006-11-24 20:35:00,5.68764,5.68779,5.68555,5.68684,70000000.0
2006-11-24 20:40:00,5.68751,5.68812,5.68572,5.68626,89000000.0
2006-11-24 20:45:00,5.68615,5.68751,5.68537,5.68579,67000000.0
2006-11-24 20:50:00,5.68546,5.68697,5.68502,5.68568,62000000.0
2006-11-24 20:55:00,5.68574,5.68654,5.68485,5.68569,65000000.0
2006-11-24 21:00:00,5.68616,5.68684,5.68426,5.68559,72000000.0
2006-11-24 21:05:00,5.68449,5.68646,5.68447,5.68447,66000000.0
2006-11-24 21:10:00,5.68486,5.68644,5.68434,5.68467,62000000.0
2006-11-24 21:15:00,5.68466,5.68588,5.68375,5.68467,68000000.0
2006-11-24 21:20:00,5.68439,5.68536,5.68262,5.68331,52000000.0
2006-11-24 21:25:00,5.68336,5.68398,5.68163,5.68373,58000000.0
2006-11-24 21:30:00,5.68341,5.68402,5.68158,5.6829,59000000.0
2006-11-24 21:35:00,5.68302,5.68539,5.68299,5.68539,88000000.0
2006-11-24 21:40:00,5.68483,5.68572,5.6835,5.68444,65000000.0
2006-11-24 21:45:00,5.68308,5.68553,5.68308,5.68405,62000000.0
2006-11-24 21:50:00,5.68511,5.68567,5.68278,5.68342,62000000.0
2006-11-24 21:55:00,5.68353,5.68554,5.68353,5.68458,72000000.0
2006-11-24 22:00:00,5.6844,5.68583,5.68367,5.68448,79000000.0
2006-11-24 22:05:00,5.68468,5.68531,5.68349,5.68469,67000000.0
2006-11-24 22:10:00,5.68411,5.68487,5.68306,5.68374,64000000.0
2006-11-24 22:15:00,5.68369,5.68537,5.68299,5.68516,69000000.0
2006-11-24 22:20:00,5.68511,5.68717,5.68325,5.68662,69000000.0
2006-11-24 22:25:00,5.68527,5.68826,5.68503,5.6866,63000000.0
2006-11-24 22:30:00,5.68752,5.68795,5.68573,5.6875,60000000.0
2006-11-24 22:35:00,5.6873,5.68764,5.68554,5.68573,56000000.0
2006-11-24 22:40:00,5.68618,5.68776,5.68563,5.68639,63000000.0
2006-11-24 22:45:00,5.68641,5.68728,5.68433,5.68485,68000000.0
2006-11-24 22:50:00,5.68477,5.68607,5.68471,5.68496,70000000.0
2006-11-24 22:55:00,5.68472,5.68661,5.68437,5.68467,64000000.0
2006-11-24 23:00:00,5.68496,5.6865,5.68423,5.68589,68000000.0
2006-11-24 23:05:00,5.68504,5.68774,5.68504,5.68663,60000000.0
2006-11-24 23:10:00,5.68574,5.68703,5.68519,5.68534,66000000.0
2006-11-24 23:15:00,5.68548,5.68776,5.68473,5.6856,65000000.0
2006-11-24 23:20:00,5.68599,5.68749,5.68573,5.68702,66000000.0
2006-11-24 23:25:00,5.68648,5.688,5.6859,5.68609,64000000.0
2006-11-24 23:30:00,5.68585,5.68709,5.68396,5.68396,72000000.0
2006-11-24 23:35:00,5.68599,5.68651,5.68479,5.68484,62000000.0
2006-11-24 23:40:00,5.68507,5.68689,5.68461,5.68603,80000000.0
2006-11-24 23:45:00,5.68588,5.68641,5.68485,5.6857,76000000.0
2006-11-24 23:50:00,5.68571,5.68593,5.68532,5.68578,67000000.0
2006-11-24 23:55:00,5.68555,5.68899,5.68528,5.68822,76000000.0
2006-11-27 02:00:00,5.65834,5.66233,5.65834,5.6613,69000000.0
2006-11-27 02:05:00,5.66141,5.66329,5.66071,5.66167,73000000.0
2006-11-27 02:10:00,5.66256,5.66309,5.66083,5.6614,74000000.0
2006-11-27 02:15:00,5.66089,5.66383,5.6605,5.66383,70000000.0
2006-11-27 02:20:00,5.6654,5.6659,5.66312,5.66384,74000000.0
2006-11-27 02:25:00,5.66411,5.66612,5.66252,5.66577,59000000.0
2006-11-27 02:30:00,5.6646,5.66736,5.66428,5.66629,64000000.0
2006-11-27 02:35:00,5.66642,5.67127,5.66642,5.66805,71000000.0
2006-11-27 02:40:00,5.66801,5.67,5.66692,5.66692,69000000.0
2006-11-27 02:45:00,5.66711,5.66879,5.6666,5.66698,69000000.0
2006-11-27 02:50:00,5.667,5.66962,5.66693,5.6692,66000000.0
2006-11-27 02:55:00,5.66969,5.67049,5.66806,5.66905,65000000.0
2006-11-27 03:00:00,5.66851,5.67207,5.66851,5.67133,67000000.0
2006-11-27 03:05:00,5.67225,5.67261,5.66981,5.67151,68000000.0
2006-11-27 03:10:00,5.6707,5.67228,5.66878,5.6695,80000000.0
2006-11-27 03:15:00,5.67028,5.67319,5.66978,5.67278,50000000.0
2006-11-27 03:20:00,5.67237,5.6734,5.67098,5.67225,62000000.0
2006-11-27 03:25:00,5.6721,5.67284,5.671,5.67169,71000000.0
2006-11-27 03:30:00,5.67193,5.6731,5.67034,5.67157,68000000.0
2006-11-27 03:35:00,5.67041,5.6725,5.66984,5.671,60000000.0
2006-11-27 03:40:00,5.67073,5.67186,5.6689,5.66916,82000000.0
2006-11-27 03:45:00,5.66888,5.66938,5.66298,5.66384,53000000.0
2006-11-27 03:50:00,5.66372,5.66627,5.6635,5.66557,74000000.0
2006-11-27 03:55:00,5.66517,5.66692,5.66422,5.66513,63000000.0
2006-11-27 04:00:00,5.66455,5.66526,5.66322,5.66442,70000000.0
2006-11-27 04:05:00,5.66408,5.66659,5.66365,5.66442,66000000.0
2006-11-27 04:10:00,5.66431,5.66653,5.66355,5.6652,77000000.0
2006-11-27 04:15:00,5.664,5.66582,5.6638,5.66476,57000000.0
2006-11-27 04:20:00,5.66535,5.66724,5.66477,5.66567,62000000.0
2006-11-27 04:25:00,5.66606,5.66722,5.66493,5.66678,53000000.0
2006-11-27 04:30:00,5.66677,5.66745,5.66549,5.66655,66000000.0
2006-11-27 04:35:00,5.66607,5.66753,5.6649,5.66625,64000000.0
2006-11-27 04:40:00,5.66621,5.66741,5.66545,5.66661,54000000.0
2006-11-27 04:45:00,5.66737,5.66798,5.66532,5.66677,63000000.0
2006-11-27 04:50:00,5.66623,5.66935,5.66556,5.66931,71000000.0
2006-11-27 04:55:00,5.66795,5.66977,5.66795,5.66822,65000000.0
2006-11-27 05:00:00,5.66811,5.66911,5.66752,5.66859,62000000.0
2006-11-27 05:05:00,5.66855,5.67056,5.66763,5.66868,72000000.0
2006-11-27 05:10:00,5.66893,5.67074,5.66893,5.66912,59000000.0
2006-11-27 05:15:00,5.66928,5.67036,5.66858,5.66933,67000000.0
2006-11-27 05:20:00,5.66939,5.67124,5.66908,5.66951,79000000.0
2006-11-27 05:25:00,5.66975,5.67105,5.66839,5.67059,66000000.0
2006-11-27 05:30:00,5.67083,5.67136,5.66909,5.67044,76000000.0
2006-11-27 05:35:00,5.67018,5.67153,5.66883,5.66943,78000000.0
2006-11-27 05:40:00,5.66865,5.67122,5.66865,5.67057,61000000.0
2006-11-27 05:45:00,5.67077,5.67097,5.66832,5.66911,77000000.0
2006-11-27 05:50:00,5.66965,5.67044,5.66864,5.66942,62000000.0
2006-11-27 05:55:00,5.66973,5.67075,5.66918,5.66982,70000000.0
2006-11-27 06:00:00,5.66967,5.67081,5.6681,5.67049,77000000.0
2006-11-27 06:05:00,5.66992,5.6704,5.66822,5.66946,81000000.0
2006-11-27 06:10:00,5.66947,5.67012,5.66779,5.66864,73000000.0
2006-11-27 06:15:00,5.66935,5.67087,5.66797,5.67058,69000000.0
2006-11-27 06:20:00,5.67059,5.67259,5.6692,5.67144,68000000.0
2006-11-27 06:25:00,5.67137,5.67258,5.67041,5.67053,71000000.0
2006-11-27 06:30:00,5.67134,5.67183,5.66968,5.67032,58000000.0
2006-11-27 06:35:00,5.67115,5.67115,5.66886,5.66964,72000000.0
2006-11-27 06:40:00,5.66947,5.67119,5.66902,5.67038,71000000.0
2006-11-27 06:45:00,5.67031,5.67296,5.66939,5.67165,69000000.0
2006-11-27 06:50:00,5.6732,5.67371,5.67083,5.67083,56000000.0
2006-11-27 06:55:00,5.67078,5.67269,5.67068,5.67068,64000000.0
2006-11-27 07:00:00,5.67099,5.67243,5.66982,5.67017,58000000.0
2006-11-27 07:05:00,5.67061,5.67235,5.66972,5.67202,59000000.0
2006-11-27 07:10:00,5.67248,5.6726,5.66977,5.67069,82000000.0
2006-11-27 07:15:00,5.67096,5.67291,5.67055,5.67224,80000000.0
2006-11-27 07:20:00,5.67223,5.676,5.67031,5.67439,76000000.0
2006-11-27 07:25:00,5.67538,5.67793,5.67538,5.67721,78000000.0
2006-11-27 07:30:00,5.67713,5.67795,5.67391,5.67435,61000000.0
2006-11-27 07:35:00,5.67454,5.67565,5.67332,5.6745,63000000.0
2006-11-27 07:40:00,5.67366,5.67884,5.67357,5.67781,55000000.0
2006-11-27 07:45:00,5.67707,5.67829,5.67445,5.67591,59000000.0
2006-11-27 07:50:00,5.67547,5.67688,5.67431,5.67524,67000000.0
2006-11-27 07:55:00,5.67514,5.67869,5.6745,5.67737,62000000.0
2006-11-27 08:00:00,5.67819,5.67849,5.67669,5.677,65000000.0
2006-11-27 08:05:00,5.67678,5.67849,5.67411,5.67634,73000000.0
2006-11-27 08:10:00,5.67581,5.67606,5.67325,5.67461,58000000.0
2006-11-27 08:15:00,5.67464,5.67524,5.67234,5.6725,59000000.0
2006-11-27 08:20:00,5.67283,5.67356,5.67015,5.67181,64000000.0
2006-11-27 08:25:00,5.67182,5.67223,5.66929,5.66991,56000000.0
2006-11-27 08:30:00,5.66967,5.67226,5.66899,5.67192,62000000.0
2006-11-27 08:35:00,5.67173,5.67802,5.67161,5.67802,56000000.0
2006-11-27 08:40:00,5.67745,5.67952,5.67686,5.67936,58000000.0
2006-11-27 08:45:00,5.67785,5.67872,5.6768,5.67738,76000000.0
2006-11-27 08:50:00,5.67684,5.67756,5.67369,5.67379,81000000.0
2006-11-27 08:55:00,5.67416,5.67447,5.67052,5.67167,70000000.0
2006-11-27 09:00:00,5.67049,5.67227,5.66903,5.66965,62000000.0
2006-11-27 09:05:00,5.67008,5.67153,5.66751,5.66941,66000000.0
2006-11-27 09:10:00,5.6695,5.67215,5.66835,5.67138,67000000.0
2006-11-27 09:15:00,5.67293,5.67376,5.67078,5.67177,72000000.0
2006-11-27 09:20:00,5.67205,5.67715,5.67127,5.67466,74000000.0
2006-11-27 09:25:00,5.67268,5.67325,5.6692,5.67064,68000000.0
2006-11-27 09:30:00,5.66997,5.67047,5.66882,5.67015,69000000.0
2006-11-27 09:35:00,5.66993,5.67147,5.66917,5.67081,85000000.0
2006-11-27 09:40:00,5.67179,5.67326,5.67091,5.67295,74000000.0
2006-11-27 09:45:00,5.67302,5.67341,5.66965,5.67112,76000000.0
2006-11-27 09:50:00,5.67013,5.67067,5.6675,5.66895,74000000.0
2006-11-27 09:55:00,5.66884,5.67331,5.66776,5.67232,68000000.0
2006-11-27 10:00:00,5.67269,5.67356,5.67124,5.67124,75000000.0
2006-11-27 10:05:00,5.67141,5.67284,5.67045,5.67164,50000000.0
2006-11-27 10:10:00,5.67181,5.67222,5.66886,5.67147,70000000.0
2006-11-27 10:15:00,5.67103,5.67569,5.66943,5.6744,74000000.0
2006-11-27 10:20:00,5.67441,5.67867,5.67346,5.67867,60000000.0
2006-11-27 10:25:00,5.67778,5.68462,5.67649,5.68462,60000000.0
2006-11-27 10:30:00,5.68464,5.68655,5.6795,5.68045,57000000.0
2006-11-27 10:35:00,5.68123,5.68229,5.67965,5.67989,72000000.0
2006-11-27 10:40:00,5.6799,5.68003,5.67678,5.67825,62000000.0
2006-11-27 10:45:00,5.67881,5.67955,5.67747,5.67871,55000000.0
2006-11-27 10:50:00,5.67844,5.68267,5.67774,5.68149,72000000.0
2006-11-27 10:55:00,5.68174,5.68925,5.68126,5.68709,49000000.0
2006-11-27 11:00:00,5.68512,5.68762,5.67964,5.68124,61000000.0
2006-11-27 11:05:00,5.68228,5.68267,5.6804,5.68096,71000000.0
2006-11-27 11:10:00,5.68142,5.68333,5.68038,5.68317,67000000.0
2006-11-27 11:15:00,5.68293,5.68308,5.67936,5.67999,63000000.0
2006-11-27 11:20:00,5.67901,5.68039,5.67646,5.67784,76000000.0
2006-11-27 11:25:00,5.67766,5.6783,5.67536,5.67706,64000000.0
2006-11-27 11:30:00,5.67756,5.67772,5.67235,5.67252,74000000.0
2006-11-27 11:35:00,5.67241,5.67402,5.67118,5.67236,60000000.0
2006-11-27 11:40:00,5.67173,5.67655,5.67162,5.67577,64000000.0
2006-11-27 11:45:00,5.67498,5.67545,5.67251,5.67477,62000000.0
2006-11-27 11:50:00,5.67325,5.67368,5.67077,5.67141,68000000.0
2006-11-27 11:55:00,5.67155,5.67311,5.67021,5.67275,52000000.0
2006-11-27 12:00:00,5.67292,5.67335,5.67112,5.67222,63000000.0
2006-11-27 12:05:00,5.6719,5.67439,5.67141,5.67353,61000000.0
2006-11-27 12:10:00,5.67363,5.67835,5.67363,5.67798,63000000.0
2006-11-27 12:15:00,5.67906,5.67929,5.67634,5.67685,56000000.0
2006-11-27 12:20:00,5.67616,5.67842,5.67616,5.67793,70000000.0
2006-11-27 12:25:00,5.67808,5.67856,5.675,5.67618,57000000.0
2006-11-27 12:30:00,5.67467,5.67635,5.67299,5.67418,61000000.0
2006-11-27 12:35:00,5.67444,5.67456,5.67147,5.67294,64000000.0
2006-11-27 12:40:00,5.67209,5.67414,5.6704,5.6734,70000000.0
2006-11-27 12:45:00,5.67394,5.67508,5.67302,5.67498,65000000.0
2006-11-27 12:50:00,5.67511,5.67715,5.67418,5.67715,66000000.0
2006-11-27 12:55:00,5.67661,5.67706,5.67304,5.67304,62000000.0
2006-11-27 13:00:00,5.67286,5.67341,5.66986,5.67157,81000000.0
2006-11-27 13:05:00,5.6708,5.67348,5.67062,5.67316,77000000.0
2006-11-27 13:10:00,5.67296,5.67326,5.66982,5.67168,79000000.0
2006-11-27 13:15:00,5.67209,5.67556,5.66954,5.67411,63000000.0
2006-11-27 13:20:00,5.67438,5.67633,5.67307,5.67591,78000000.0
2006-11-27 13:25:00,5.67386,5.6767,5.67386,5.6767,62000000.0
2006-11-27 13:30:00,5.67697,5.67749,5.67458,5.6762,55000000.0
2006-11-27 13:35:00,5.676,5.67664,5.67291,5.67616,65000000.0
2006-11-27 13:40:00,5.67664,5.67674,5.67493,5.67663,55000000.0
2006-11-27 13:45:00,5.67695,5.67769,5.67531,5.67718,64000000.0
2006-11-27 13:50:00,5.677,5.67813,5.67519,5.67538,58000000.0
2006-11-27 13:55:00,5.67586,5.67809,5.67502,5.67781,59000000.0
2006-11-27 14:00:00,5.67822,5.67911,5.67641,5.67724,72000000.0
2006-11-27 14:05:00,5.677,5.67842,5.67586,5.67819,60000000.0
2006-11-27 14:10:00,5.67857,5.6793,5.67682,5.67893,56000000.0
2006-11-27 14:15:00,5.67878,5.67969,5.67739,5.67753,76000000.0
2006-11-27 14:20:00,5.67785,5.67939,5.67611,5.67611,52000000.0
2006-11-27 14:25:00,5.67679,5.67921,5.67616,5.67745,65000000.0
2006-11-27 14:30:00,5.67863,5.67863,5.6761,5.67782,60000000.0
2006-11-27 14:35:00,5.67706,5.67811,5.67573,5.67664,63000000.0
2006-11-27 14:40:00,5.67765,5.67792,5.6758,5.6769,77000000.0
2006-11-27 14:45:00,5.67694,5.67912,5.67658,5.67818,56000000.0
2006-11-27 14:50:00,5.6779,5.68024,5.67755,5.68013,60000000.0
2006-11-27 14:55:00,5.68032,5.68114,5.6789,5.68026,71000000.0
2006-11-27 15:00:00,5.68028,5.68126,5.67878,5.68028,76000000.0
2006-11-27 15:05:00,5.67955,5.68126,5.67865,5.67986,68000000.0
2006-11-27 15:10:00,5.68083,5.68088,5.67661,5.67889,61000000.0
2006-11-27 15:15:00,5.67871,5.68005,5.67759,5.67875,68000000.0
2006-11-27 15:20:00,5.6781,5.67925,5.67481,5.67481,59000000.0
2006-11-27 15:25:00,5.6746,5.67875,5.67372,5.67875,71000000.0
2006-11-27 15:30:00,5.67856,5.67953,5.6764,5.67947,68000000.0
2006-11-27 15:35:00,5.6796,5.68212,5.67772,5.68172,52000000.0
2006-11-27 15:40:00,5.68165,5.68426,5.68083,5.68244,62000000.0
2006-11-27 15:45:00,5.68197,5.68242,5.67887,5.67951,81000000.0
2006-11-27 15:50:00,5.67954,5.68173,5.67898,5.68137,75000000.0
2006-11-27 15:55:00,5.68119,5.68211,5.67964,5.68186,74000000.0
2006-11-27 16:00:00,5.68218,5.68373,5.68025,5.68138,61000000.0
2006-11-27 16:05:00,5.68152,5.68273,5.67958,5.68101,70000000.0
2006-11-27 16:10:00,5.68089,5.6846,5.68089,5.6846,64000000.0
2006-11-27 16:15:00,5.6842,5.68485,5.68064,5.68116,66000000.0
2006-11-27 16:20:00,5.67993,5.6823,5.67795,5.67863,65000000.0
2006-11-27 16:25:00,5.67799,5.67799,5.67379,5.67677,51000000.0
2006-11-27 16:30:00,5.67708,5.68156,5.67371,5.68156,53000000.0
2006-11-27 16:35:00,5.68107,5.68236,5.67904,5.68039,78000000.0
2006-11-27 16:40:00,5.68,5.68104,5.67679,5.67896,86000000.0
2006-11-27 16:45:00,5.67763,5.67916,5.67649,5.67851,59000000.0
2006-11-27 16:50:00,5.67767,5.67988,5.67674,5.67955,66000000.0
2006-11-27 16:55:00,5.68029,5.68103,5.67855,5.68063,52000000.0
2006-11-27 17:00:00,5.68005,5.68189,5.67801,5.67801,62000000.0
2006-11-27 17:05:00,5.67986,5.68092,5.67818,5.67969,73000000.0
2006-11-27 17:10:00,5.67943,5.68143,5.67552,5.67552,57000000.0
2006-11-27 17:15:00,5.67669,5.67704,5.67351,5.675,71000000.0
2006-11-27 17:20:00,5.6746,5.67605,5.67096,5.67143,55000000.0
2006-11-27 17:25:00,5.67222,5.67347,5.66993,5.67218,62000000.0
2006-11-27 17:30:00,5.67199,5.67467,5.67,5.67435,63000000.0
2006-11-27 17:35:00,5.67493,5.67615,5.67298,5.67536,64000000.0
2006-11-27 17:40:00,5.67548,5.67927,5.67437,5.67741,76000000.0
2006-11-27 17:45:00,5.67785,5.67875,5.6764,5.67743,60000000.0
2006-11-27 17:50:00,5.67632,5.67752,5.67346,5.67346,86000000.0
2006-11-27 17:55:00,5.67456,5.67536,5.67317,5.67497,66000000.0
2006-11-27 18:00:00,5.67485,5.67769,5.67408,5.67665,72000000.0
2006-11-27 18:05:00,5.67694,5.67713,5.67443,5.67542,73000000.0
2006-11-27 18:10:00,5.67589,5.67722,5.67471,5.67523,58000000.0
2006-11-27 18:15:00,5.67484,5.67621,5.67396,5.67396,61000000.0
2006-11-27 18:20:00,5.67475,5.67542,5.67205,5.67252,63000000.0
2006-11-27 18:25:00,5.67269,5.67367,5.67163,5.67224,67000000.0
2006-11-27 18:30:00,5.67154,5.67304,5.67083,5.67304,65000000.0
2006-11-27 18:35:00,5.67315,5.67399,5.67066,5.67352,76000000.0
2006-11-27 18:40:00,5.67372,5.6771,5.67325,5.67469,67000000.0
2006-11-27 18:45:00,5.67522,5.67637,5.6743,5.67511,66000000.0
2006-11-27 18:50:00,5.67501,5.67787,5.67501,5.67721,63000000.0
2006-11-27 18:55:00,5.67705,5.67726,5.6751,5.67661,71000000.0
2006-11-27 19:00:00,5.67676,5.67821,5.67591,5.67756,70000000.0
2006-11-27 19:05:00,5.6774,5.67819,5.67533,5.6765,76000000.0
2006-11-27 19:10:00,5.67706,5.67706,5.67488,5.6759,68000000.0
2006-11-27 19:15:00,5.67565,5.6782,5.67416,5.6782,61000000.0
2006-11-27 19:20:00,5.67641,5.67775,5.67544,5.67731,72000000.0
2006-11-27 19:25:00,5.67658,5.67783,5.67569,5.67656,62000000.0
2006-11-27 19:30:00,5.67561,5.67735,5.67276,5.67276,66000000.0
2006-11-27 19:35:00,5.67316,5.67512,5.67288,5.67422,63000000.0
2006-11-27 19:40:00,5.67421,5.67636,5.6733,5.67525,70000000.0
2006-11-27 19:45:00,5.67528,5.67625,5.67305,5.67429,70000000.0
2006-11-27 19:50:00,5.67463,5.67463,5.67212,5.6734,71000000.0
2006-11-27 19:55:00,5.67205,5.67603,5.67205,5.67602,68000000.0
2006-11-27 20:00:00,5.67616,5.67635,5.67326,5.6746,67000000.0
2006-11-27 20:05:00,5.67403,5.67602,5.67339,5.67358,65000000.0
2006-11-27 20:10:00,5.67342,5.67514,5.67194,5.67392,66000000.0
2006-11-27 20:15:00,5.67336,5.67485,5.67147,5.67357,64000000.0
2006-11-27 20:20:00,5.67386,5.67521,5.67302,5.67302,65000000.0
2006-11-27 20:25:00,5.67377,5.67559,5.67307,5.67413,63000000.0
2006-11-27 20:30:00,5.67502,5.67502,5.67276,5.67276,59000000.0
2006-11-27 20:35:00,5.67258,5.67422,5.67203,5.67371,70000000.0
2006-11-27 20:40:00,5.67306,5.67394,5.67137,5.67247,89000000.0
2006-11-27 20:45:00,5.67351,5.67392,5.6711,5.6728,67000000.0
2006-11-27 20:50:00,5.67265,5.67306,5.67123,5.67273,62000000.0
2006-11-27 20:55:00,5.67247,5.67355,5.67136,5.67263,65000000.0
2006-11-27 21:00:00,5.67278,5.673,5.67072,5.67176,72000000.0
2006-11-27 21:05:00,5.67078,5.67305,5.67053,5.67286,66000000.0
2006-11-27 21:10:00,5.67305,5.67346,5.66703,5.66737,62000000.0
2006-11-27 21:15:00,5.66873,5.67173,5.66596,5.66681,68000000.0
2006-11-27 21:20:00,5.66569,5.66754,5.66569,5.66727,52000000.0
2006-11-27 21:25:00,5.66716,5.67035,5.66658,5.67034,58000000.0
2006-11-27 21:30:00,5.66935,5.66954,5.66806,5.66828,59000000.0
2006-11-27 21:35:00,5.66845,5.67012,5.66813,5.66985,88000000.0
2006-11-27 21:40:00,5.66948,5.66985,5.66738,5.66777,65000000.0
2006-11-27 21:45:00,5.66782,5.66944,5.66727,5.66758,62000000.0
2006-11-27 21:50:00,5.66765,5.67068,5.66765,5.67,62000000.0
2006-11-27 21:55:00,5.67018,5.67339,5.66867,5.67339,72000000.0
2006-11-27 22:00:00,5.67207,5.67282,5.67044,5.67225,79000000.0
2006-11-27 22:05:00,5.6728,5.67351,5.67148,5.67236,67000000.0
2006-11-27 22:10:00,5.67225,5.67304,5.67093,5.67152,64000000.0
2006-11-27 22:15:00,5.67113,5.6723,5.67054,5.67141,69000000.0
2006-11-27 22:20:00,5.67131,5.67217,5.67048,5.67052,69000000.0
2006-11-27 22:25:00,5.67044,5.67215,5.6698,5.6713,63000000.0
2006-11-27 22:30:00,5.67123,5.67255,5.67061,5.67213,60000000.0
2006-11-27 22:35:00,5.67222,5.67231,5.66997,5.67055,56000000.0
2006-11-27 22:40:00,5.67021,5.67142,5.66933,5.67017,63000000.0
2006-11-27 22:45:00,5.67033,5.6709,5.66873,5.66917,68000000.0
2006-11-27 22:50:00,5.66916,5.67074,5.66882,5.67071,70000000.0
2006-11-27 22:55:00,5.67055,5.671,5.66862,5.66955,64000000.0
2006-11-27 23:00:00,5.66966,5.67171,5.66949,5.67139,68000000.0
2006-11-27 23:05:00,5.67095,5.67135,5.66937,5.67048,60000000.0
2006-11-27 23:10:00,5.67035,5.67128,5.66874,5.66928,66000000.0
2006-11-27 23:15:00,5.66919,5.67097,5.6684,5.67005,65000000.0
2006-11-27 23:20:00,5.66927,5.67067,5.66852,5.67009,66000000.0
2006-11-27 23:25:00,5.67035,5.67143,5.66926,5.67084,64000000.0
2006-11-27 23:30:00,5.67111,5.67162,5.66906,5.67064,72000000.0
2006-11-27 23:35:00,5.66987,5.67087,5.66895,5.66999,62000000.0
2006-11-27 23:40:00,5.66988,5.67071,5.66898,5.66981,80000000.0
2006-11-27 23:45:00,5.66948,5.67095,5.66884,5.66962,76000000.0
2006-11-27 23:50:00,5.67036,5.67134,5.66931,5.67046,67000000.0
2006-11-27 23:55:00,5.67057,5.67165,5.66938,5.67055,76000000.0
2006-11-28 00:00:00,5.6719,5.6719,5.66908,5.67016,70000000.0
2006-11-28 00:05:00,5.66992,5.67137,5.66973,5.67109,62000000.0
2006-11-28 00:10:00,5.67104,5.67249,5.67017,5.67035,63000000.0
2006-11-28 00:15:00,5.67054,5.67289,5.67035,5.67048,65000000.0
2006-11-28 00:20:00,5.67133,5.67213,5.66907,5.67002,60000000.0
2006-11-28 00:25:00,5.66976,5.67276,5.66973,5.67064,66000000.0
2006-11-28 00:30:00,5.6706,5.67215,5.66956,5.67009,64000000.0
2006-11-28 00:35:00,5.6703,5.67164,5.66902,5.66914,80000000.0
2006-11-28 00:40:00,5.66949,5.67121,5.66904,5.66976,61000000.0
2006-11-28 00:45:00,5.67063,5.67143,5.6694,5.67065,63000000.0
2006-11-28 00:50:00,5.66923,5.67136,5.66922,5.67002,60000000.0
2006-11-28 00:55:00,5.67005,5.67111,5.66917,5.67001,66000000.0
2006-11-28 01:00:00,5.66957,5.67118,5.6688,5.6695,63000000.0
2006-11-28 01:05:00,5.66939,5.67064,5.66823,5.66902,70000000.0
2006-11-28 01:10:00,5.66943,5.67072,5.6684,5.66993,55000000.0
2006-11-28 01:15:00,5.66944,5.67035,5.66833,5.66855,63000000.0
2006-11-28 01:20:00,5.66833,5.67071,5.66833,5.669,59000000.0
2006-11-28 01:25:00,5.66935,5.67046,5.66801,5.66961,70000000.0
2006-11-28 01:30:00,5.66946,5.67083,5.66837,5.66974,68000000.0
2006-11-28 01:35:00,5.66884,5.67084,5.66857,5.66866,71000000.0
2006-11-28 01:40:00,5.66893,5.67004,5.66714,5.66717,72000000.0
2006-11-28 01:45:00,5.66799,5.66855,5.66632,5.66815,68000000.0
2006-11-28 01:50:00,5.66648,5.66952,5.66648,5.66855,67000000.0
2006-11-28 01:55:00,5.66822,5.67138,5.66817,5.67039,61000000.0
2006-11-28 02:00:00,5.67137,5.67154,5.66949,5.67072,69000000.0
2006-11-28 02:05:00,5.67023,5.67184,5.66936,5.67074,73000000.0
2006-11-28 02:10:00,5.67072,5.6722,5.6702,5.67142,74000000.0
2006-11-28 02:15:00,5.67161,5.67221,5.6693,5.67105,70000000.0
2006-11-28 02:20:00,5.67133,5.67133,5.66896,5.6698,74000000.0
2006-11-28 02:25:00,5.67001,5.67202,5.66923,5.67027,59000000.0
2006-11-28 02:30:00,5.67051,5.67086,5.66861,5.67086,64000000.0
2006-11-28 02:35:00,5.6703,5.67075,5.66814,5.66837,71000000.0
2006-11-28 02:40:00,5.66855,5.67031,5.66812,5.66834,69000000.0
2006-11-28 02:45:00,5.6685,5.66946,5.66659,5.66784,69000000.0
2006-11-28 02:50:00,5.66795,5.66897,5.66695,5.66881,66000000.0
2006-11-28 02:55:00,5.66845,5.66966,5.66713,5.66815,65000000.0
2006-11-28 03:00:00,5.66789,5.66989,5.66781,5.6693,67000000.0
2006-11-28 03:05:00,5.6696,5.6696,5.66793,5.66816,68000000.0
2006-11-28 03:10:00,5.6686,5.66962,5.66785,5.6692,80000000.0
2006-11-28 03:15:00,5.66934,5.67017,5.66801,5.66843,50000000.0
2006-11-28 03:20:00,5.66855,5.67045,5.66839,5.6691,62000000.0
2006-11-28 03:25:00,5.66973,5.66973,5.66742,5.66825,71000000.0
2006-11-28 03:30:00,5.66827,5.66929,5.66725,5.66803,68000000.0
2006-11-28 03:35:00,5.66838,5.66884,5.66568,5.66639,60000000.0
2006-11-28 03:40:00,5.66685,5.66747,5.66496,5.66615,82000000.0
2006-11-28 03:45:00,5.66631,5.66718,5.66511,5.66596,53000000.0
2006-11-28 03:50:00,5.66561,5.66889,5.66561,5.66825,74000000.0
2006-11-28 03:55:00,5.66806,5.6695,5.66705,5.6682,63000000.0
2006-11-28 04:00:00,5.66781,5.66962,5.66665,5.66799,70000000.0
2006-11-28 04:05:00,5.66848,5.66867,5.66623,5.66757,66000000.0
2006-11-28 04:10:00,5.66752,5.66873,5.66679,5.66769,77000000.0
2006-11-28 04:15:00,5.66707,5.66853,5.66659,5.66853,57000000.0
2006-11-28 04:20:00,5.66808,5.66871,5.66677,5.66742,62000000.0
2006-11-28 04:25:00,5.66729,5.66842,5.66659,5.6669,53000000.0
2006-11-28 04:30:00,5.66694,5.66818,5.66523,5.66623,66000000.0
2006-11-28 04:35:00,5.66632,5.66763,5.66496,5.66582,64000000.0
2006-11-28 04:40:00,5.66591,5.66713,5.66473,5.66549,54000000.0
2006-11-28 04:45:00,5.6661,5.66719,5.66555,5.66611,63000000.0
2006-11-28 04:50:00,5.66676,5.66806,5.666,5.66629,71000000.0
2006-11-28 04:55:00,5.66655,5.66767,5.66642,5.66711,65000000.0
2006-11-28 05:00:00,5.66742,5.66859,5.6659,5.66651,62000000.0
2006-11-28 05:05:00,5.66724,5.66829,5.66557,5.66557,72000000.0
2006-11-28 05:10:00,5.66561,5.66651,5.66495,5.66593,59000000.0
2006-11-28 05:15:00,5.66503,5.66712,5.66503,5.66517,67000000.0
2006-11-28 05:20:00,5.66464,5.66613,5.66389,5.66561,79000000.0
2006-11-28 05:25:00,5.66566,5.66628,5.66454,5.66505,66000000.0
2006-11-28 05:30:00,5.66469,5.66598,5.66404,5.6648,76000000.0
2006-11-28 05:35:00,5.66472,5.66734,5.6647,5.66683,78000000.0
2006-11-28 05:40:00,5.66645,5.66711,5.66484,5.66575,61000000.0
2006-11-28 05:45:00,5.6653,5.66593,5.66361,5.66398,77000000.0
2006-11-28 05:50:00,5.66386,5.66593,5.66386,5.66447,62000000.0
2006-11-28 05:55:00,5.66489,5.66566,5.66412,5.66434,70000000.0
2006-11-28 06:00:00,5.66514,5.66588,5.66365,5.66455,77000000.0
2006-11-28 06:05:00,5.66549,5.66656,5.66454,5.66553,81000000.0
2006-11-28 06:10:00,5.66592,5.66648,5.66407,5.66551,73000000.0
2006-11-28 06:15:00,5.66522,5.66582,5.66352,5.66375,69000000.0
2006-11-28 06:20:00,5.66513,5.6657,5.66382,5.66455,68000000.0
2006-11-28 06:25:00,5.66493,5.66644,5.66406,5.66409,71000000.0
2006-11-28 06:30:00,5.66526,5.66612,5.66421,5.66533,58000000.0
2006-11-28 06:35:00,5.66561,5.66675,5.66495,5.66565,72000000.0
2006-11-28 06:40:00,5.66565,5.66664,5.6647,5.66569,71000000.0
2006-11-28 06:45:00,5.6654,5.66916,5.66469,5.66889,69000000.0
2006-11-28 06:50:00,5.66895,5.67006,5.66738,5.66881,56000000.0
2006-11-28 06:55:00,5.66828,5.67074,5.6681,5.66905,64000000.0
2006-11-28 07:00:00,5.66931,5.67129,5.66867,5.67024,58000000.0
2006-11-28 07:05:00,5.6704,5.67196,5.66976,5.67054,59000000.0
2006-11-28 07:10:00,5.67206,5.67214,5.66969,5.67104,82000000.0
2006-11-28 07:15:00,5.67099,5.67177,5.66927,5.6697,80000000.0
2006-11-28 07:20:00,5.67015,5.67114,5.66875,5.66875,76000000.0
2006-11-28 07:25:00,5.66948,5.67129,5.66893,5.66946,78000000.0
2006-11-28 07:30:00,5.66946,5.67108,5.66941,5.67005,61000000.0
2006-11-28 07:35:00,5.67025,5.67182,5.66977,5.67055,63000000.0
2006-11-28 07:40:00,5.67025,5.67241,5.66991,5.66997,55000000.0
2006-11-28 07:45:00,5.67005,5.67116,5.66936,5.67057,59000000.0
2006-11-28 07:50:00,5.6712,5.67309,5.66963,5.67199,67000000.0
2006-11-28 07:55:00,5.67367,5.67654,5.67246,5.6746,62000000.0
2006-11-28 08:00:00,5.67489,5.67599,5.67383,5.67531,65000000.0
2006-11-28 08:05:00,5.67589,5.67722,5.67465,5.67509,73000000.0
2006-11-28 08:10:00,5.67501,5.67685,5.67481,5.67509,58000000.0
2006-11-28 08:15:00,5.67557,5.67618,5.67342,5.67358,59000000.0
2006-11-28 08:20:00,5.6736,5.67523,5.67278,5.67467,64000000.0
2006-11-28 08:25:00,5.67419,5.6752,5.67269,5.67476,56000000.0
2006-11-28 08:30:00,5.67479,5.67575,5.67321,5.67517,62000000.0
2006-11-28 08:35:00,5.67509,5.676,5.67076,5.67076,56000000.0
2006-11-28 08:40:00,5.67204,5.67537,5.67102,5.67537,58000000.0
2006-11-28 08:45:00,5.67534,5.67534,5.67219,5.67219,76000000.0
2006-11-28 08:50:00,5.67225,5.67362,5.67141,5.67296,81000000.0
2006-11-28 08:55:00,5.67256,5.6736,5.67156,5.67322,70000000.0
2006-11-28 09:00:00,5.6731,5.67371,5.67067,5.672,62000000.0
2006-11-28 09:05:00,5.67256,5.67311,5.6705,5.67311,66000000.0
2006-11-28 09:10:00,5.67261,5.67307,5.6689,5.67054,67000000.0
2006-11-28 09:15:00,5.67067,5.67067,5.6675,5.66901,72000000.0
2006-11-28 09:20:00,5.66899,5.67141,5.66843,5.6706,74000000.0
2006-11-28 09:25:00,5.67138,5.67284,5.67055,5.67197,68000000.0
2006-11-28 09:30:00,5.67206,5.67243,5.67012,5.67153,69000000.0
2006-11-28 09:35:00,5.67142,5.67142,5.66758,5.66874,85000000.0
2006-11-28 09:40:00,5.66891,5.66985,5.66737,5.66876,74000000.0
2006-11-28 09:45:00,5.66837,5.67088,5.66762,5.67019,76000000.0
2006-11-28 09:50:00,5.67025,5.67057,5.66459,5.66586,74000000.0
2006-11-28 09:55:00,5.66562,5.66753,5.66456,5.66687,68000000.0
2006-11-28 10:00:00,5.66752,5.66842,5.66542,5.66647,75000000.0
2006-11-28 10:05:00,5.66543,5.66662,5.65936,5.66116,50000000.0
2006-11-28 10:10:00,5.65989,5.66127,5.6579,5.6602,70000000.0
2006-11-28 10:15:00,5.66001,5.66102,5.65811,5.65986,74000000.0
2006-11-28 10:20:00,5.66062,5.66368,5.6597,5.66359,60000000.0
2006-11-28 10:25:00,5.66376,5.66608,5.66224,5.66386,60000000.0
2006-11-28 10:30:00,5.66473,5.66658,5.66258,5.66658,57000000.0
2006-11-28 10:35:00,5.66584,5.66653,5.66334,5.66466,72000000.0
2006-11-28 10:40:00,5.66479,5.66643,5.66266,5.66641,62000000.0
2006-11-28 10:45:00,5.66666,5.67236,5.66559,5.67167,55000000.0
2006-11-28 10:50:00,5.67087,5.67134,5.66748,5.66856,72000000.0
2006-11-28 10:55:00,5.66851,5.66879,5.66589,5.66797,49000000.0
2006-11-28 11:00:00,5.66847,5.6705,5.66746,5.66885,61000000.0
2006-11-28 11:05:00,5.66907,5.6697,5.6672,5.66826,71000000.0
2006-11-28 11:10:00,5.66793,5.66909,5.66592,5.6676,67000000.0
2006-11-28 11:15:00,5.66771,5.66771,5.66531,5.66585,63000000.0
2006-11-28 11:20:00,5.66677,5.66835,5.66591,5.66727,76000000.0
2006-11-28 11:25:00,5.66779,5.66816,5.665,5.66518,64000000.0
2006-11-28 11:30:00,5.66495,5.66703,5.66495,5.66616,74000000.0
2006-11-28 11:35:00,5.66603,5.66699,5.6632,5.66439,60000000.0
2006-11-28 11:40:00,5.66391,5.66521,5.66263,5.66495,64000000.0
2006-11-28 11:45:00,5.66418,5.66551,5.66323,5.66464,62000000.0
2006-11-28 11:50:00,5.66472,5.66556,5.66355,5.66425,68000000.0
2006-11-28 11:55:00,5.66477,5.6654,5.66256,5.66448,52000000.0
2006-11-28 12:00:00,5.66419,5.66471,5.65989,5.66012,63000000.0
2006-11-28 12:05:00,5.66157,5.66649,5.66089,5.66545,61000000.0
2006-11-28 12:10:00,5.66627,5.66648,5.66229,5.66266,63000000.0
2006-11-28 12:15:00,5.66236,5.66348,5.66035,5.66177,56000000.0
2006-11-28 12:20:00,5.66208,5.66228,5.65934,5.65971,70000000.0
2006-11-28 12:25:00,5.66156,5.66255,5.66054,5.66228,57000000.0
2006-11-28 12:30:00,5.6623,5.66272,5.66002,5.66122,61000000.0
2006-11-28 12:35:00,5.66178,5.66567,5.66087,5.66516,64000000.0
2006-11-28 12:40:00,5.66542,5.66615,5.66332,5.66558,70000000.0
2006-11-28 12:45:00,5.66496,5.66564,5.66165,5.66256,65000000.0
2006-11-28 12:50:00,5.6635,5.66355,5.6604,5.6604,66000000.0
2006-11-28 12:55:00,5.66209,5.66753,5.66081,5.66714,62000000.0
2006-11-28 13:00:00,5.66664,5.66677,5.66429,5.66554,81000000.0
2006-11-28 13:05:00,5.66533,5.66561,5.66295,5.66295,77000000.0
2006-11-28 13:10:00,5.66385,5.665,5.66137,5.66385,79000000.0
2006-11-28 13:15:00,5.66455,5.66534,5.66299,5.66401,63000000.0
2006-11-28 13:20:00,5.66407,5.66545,5.662,5.66299,78000000.0
2006-11-28 13:25:00,5.6626,5.66617,5.6616,5.66473,62000000.0
2006-11-28 13:30:00,5.66525,5.66875,5.66517,5.66839,55000000.0
2006-11-28 13:35:00,5.66897,5.67046,5.66745,5.66932,65000000.0
2006-11-28 13:40:00,5.66949,5.6695,5.66571,5.66639,55000000.0
2006-11-28 13:45:00,5.66704,5.66728,5.66348,5.66493,64000000.0
2006-11-28 13:50:00,5.6657,5.66993,5.66452,5.66993,58000000.0
2006-11-28 13:55:00,5.66975,5.6708,5.668,5.66811,59000000.0
2006-11-28 14:00:00,5.66848,5.66913,5.66626,5.66751,72000000.0
2006-11-28 14:05:00,5.66774,5.6684,5.66554,5.66745,60000000.0
2006-11-28 14:10:00,5.66814,5.66834,5.6662,5.66657,56000000.0
2006-11-28 14:15:00,5.6666,5.6684,5.66613,5.66816,76000000.0
2006-11-28 14:20:00,5.66827,5.66863,5.66686,5.66766,52000000.0
2006-11-28 14:25:00,5.66793,5.66853,5.66582,5.66769,65000000.0
2006-11-28 14:30:00,5.66674,5.66789,5.66571,5.66782,60000000.0
2006-11-28 14:35:00,5.66762,5.66926,5.66649,5.66792,63000000.0
2006-11-28 14:40:00,5.66884,5.66884,5.66525,5.66659,77000000.0
2006-11-28 14:45:00,5.66762,5.66921,5.6658,5.66613,56000000.0
2006-11-28 14:50:00,5.66647,5.6673,5.66482,5.66549,60000000.0
2006-11-28 14:55:00,5.66651,5.66651,5.6647,5.66595,71000000.0
2006-11-28 15:00:00,5.66579,5.66592,5.66128,5.66163,76000000.0
2006-11-28 15:05:00,5.66164,5.6635,5.66117,5.66246,68000000.0
2006-11-28 15:10:00,5.66276,5.66519,5.66194,5.6647,61000000.0
2006-11-28 15:15:00,5.66422,5.66787,5.66282,5.66714,68000000.0
2006-11-28 15:20:00,5.66734,5.66734,5.66479,5.66637,59000000.0
2006-11-28 15:25:00,5.66721,5.6686,5.66544,5.66629,71000000.0
2006-11-28 15:30:00,5.66547,5.66547,5.65208,5.65208,68000000.0
2006-11-28 15:35:00,5.65212,5.65921,5.65196,5.65605,52000000.0
2006-11-28 15:40:00,5.65769,5.65991,5.65402,5.65706,62000000.0
2006-11-28 15:45:00,5.65694,5.66041,5.65472,5.65955,81000000.0
2006-11-28 15:50:00,5.65981,5.66018,5.65363,5.65726,75000000.0
2006-11-28 15:55:00,5.65624,5.65818,5.65422,5.65699,74000000.0
2006-11-28 16:00:00,5.65642,5.65794,5.65581,5.65794,61000000.0
2006-11-28 16:05:00,5.65741,5.66157,5.65484,5.66097,70000000.0
2006-11-28 16:10:00,5.66114,5.66114,5.65585,5.65764,64000000.0
2006-11-28 16:15:00,5.65784,5.6607,5.65714,5.6576,66000000.0
2006-11-28 16:20:00,5.65858,5.65975,5.65538,5.65715,65000000.0
2006-11-28 16:25:00,5.65723,5.6592,5.65698,5.65801,51000000.0
2006-11-28 16:30:00,5.65818,5.65961,5.65475,5.65479,53000000.0
2006-11-28 16:35:00,5.65503,5.65772,5.65199,5.6547,78000000.0
2006-11-28 16:40:00,5.65382,5.65926,5.65338,5.65621,86000000.0
2006-11-28 16:45:00,5.65538,5.65903,5.65387,5.65501,59000000.0
2006-11-28 16:50:00,5.65404,5.65759,5.6519,5.65645,66000000.0
2006-11-28 16:55:00,5.65561,5.65908,5.65338,5.65707,52000000.0
2006-11-28 17:00:00,5.65907,5.6668,5.6564,5.66657,62000000.0
2006-11-28 17:05:00,5.66685,5.66747,5.65934,5.66125,73000000.0
2006-11-28 17:10:00,5.66318,5.6634,5.65784,5.6615,57000000.0
2006-11-28 17:15:00,5.66238,5.66326,5.65737,5.66075,71000000.0
2006-11-28 17:20:00,5.66032,5.66231,5.65825,5.66083,55000000.0
2006-11-28 17:25:00,5.66225,5.66438,5.65937,5.66134,62000000.0
2006-11-28 17:30:00,5.66004,5.66261,5.65869,5.66149,63000000.0
2006-11-28 17:35:00,5.66159,5.66363,5.65631,5.66013,64000000.0
2006-11-28 17:40:00,5.6616,5.66263,5.65625,5.65935,76000000.0
2006-11-28 17:45:00,5.66149,5.66231,5.65539,5.66069,60000000.0
2006-11-28 17:50:00,5.66163,5.66391,5.65511,5.6627,86000000.0
2006-11-28 17:55:00,5.66156,5.66249,5.65654,5.66248,66000000.0
2006-11-28 18:00:00,5.66304,5.665,5.65635,5.66478,72000000.0
2006-11-28 18:05:00,5.664,5.66819,5.66075,5.66075,73000000.0
2006-11-28 18:10:00,5.66208,5.66404,5.65762,5.66219,58000000.0
2006-11-28 18:15:00,5.66161,5.6636,5.65598,5.6579,61000000.0
2006-11-28 18:20:00,5.65688,5.66562,5.65636,5.66162,63000000.0
2006-11-28 18:25:00,5.66439,5.66571,5.66222,5.66501,67000000.0
2006-11-28 18:30:00,5.66516,5.66738,5.66189,5.66294,65000000.0
2006-11-28 18:35:00,5.66386,5.66545,5.66158,5.66251,76000000.0
2006-11-28 18:40:00,5.66259,5.66384,5.65891,5.65996,67000000.0
2006-11-28 18:45:00,5.65949,5.66114,5.65665,5.65953,66000000.0
2006-11-28 18:50:00,5.66067,5.66294,5.65768,5.65789,63000000.0
2006-11-28 18:55:00,5.65971,5.66094,5.65638,5.65827,71000000.0
2006-11-28 19:00:00,5.65849,5.66122,5.65667,5.65706,70000000.0
2006-11-28 19:05:00,5.6584,5.66243,5.65602,5.65739,76000000.0
2006-11-28 19:10:00,5.65784,5.66224,5.65762,5.66006,68000000.0
2006-11-28 19:15:00,5.65796,5.66279,5.65573,5.65707,61000000.0
2006-11-28 19:20:00,5.65786,5.66241,5.65637,5.65786,72000000.0
2006-11-28 19:25:00,5.65707,5.6626,5.65707,5.66166,62000000.0
2006-11-28 19:30:00,5.66285,5.66477,5.66048,5.6635,66000000.0
2006-11-28 19:35:00,5.66326,5.6642,5.65829,5.65959,63000000.0
2006-11-28 19:40:00,5.6609,5.66367,5.65916,5.66024,70000000.0
2006-11-28 19:45:00,5.65981,5.66329,5.65839,5.66329,70000000.0
2006-11-28 19:50:00,5.66568,5.66717,5.65969,5.66191,71000000.0
2006-11-28 19:55:00,5.6616,5.6655,5.65938,5.66345,68000000.0
2006-11-28 20:00:00,5.66315,5.66315,5.65687,5.65699,67000000.0
2006-11-28 20:05:00,5.65788,5.66146,5.65233,5.6562,65000000.0
2006-11-28 20:10:00,5.6551,5.66063,5.65143,5.65213,66000000.0
2006-11-28 20:15:00,5.6519,5.65263,5.64269,5.64998,64000000.0
2006-11-28 20:20:00,5.65042,5.65548,5.64869,5.6491,65000000.0
2006-11-28 20:25:00,5.64904,5.66117,5.64841,5.65039,63000000.0
2006-11-28 20:30:00,5.65026,5.65672,5.64618,5.64719,59000000.0
2006-11-28 20:35:00,5.6459,5.64994,5.64035,5.64888,70000000.0
2006-11-28 20:40:00,5.64892,5.65711,5.64732,5.65358,89000000.0
2006-11-28 20:45:00,5.65303,5.65708,5.64953,5.65319,67000000.0
2006-11-28 20:50:00,5.65168,5.65658,5.65118,5.65287,62000000.0
2006-11-28 20:55:00,5.65346,5.65797,5.65001,5.65797,65000000.0
2006-11-28 21:00:00,5.6533,5.65855,5.64979,5.65091,72000000.0
2006-11-28 21:05:00,5.6515,5.66278,5.64992,5.65457,66000000.0
2006-11-28 21:10:00,5.65769,5.66142,5.65097,5.65178,62000000.0
2006-11-28 21:15:00,5.65051,5.66035,5.65011,5.65144,68000000.0
2006-11-28 21:20:00,5.65039,5.66004,5.64817,5.65783,52000000.0
2006-11-28 21:25:00,5.65992,5.65992,5.64727,5.6495,58000000.0
2006-11-28 21:30:00,5.64648,5.65252,5.64579,5.64961,59000000.0
2006-11-28 21:35:00,5.64925,5.65347,5.64465,5.64465,88000000.0
2006-11-28 21:40:00,5.64641,5.6491,5.64341,5.64588,65000000.0
2006-11-28 21:45:00,5.64503,5.64859,5.64314,5.6462,62000000.0
2006-11-28 21:50:00,5.64531,5.65127,5.64447,5.64526,62000000.0
2006-11-28 21:55:00,5.645,5.64966,5.64253,5.64762,72000000.0
2006-11-28 22:00:00,5.64652,5.65012,5.64348,5.64693,79000000.0
2006-11-28 22:05:00,5.64557,5.64812,5.64456,5.6458,67000000.0
2006-11-28 22:10:00,5.6458,5.64598,5.63974,5.64447,64000000.0
2006-11-28 22:15:00,5.64666,5.64969,5.64339,5.64884,69000000.0
2006-11-28 22:20:00,5.65011,5.65295,5.64518,5.65295,69000000.0
2006-11-28 22:25:00,5.65328,5.65343,5.64511,5.64931,63000000.0
2006-11-28 22:30:00,5.6502,5.6502,5.64418,5.64777,60000000.0
2006-11-28 22:35:00,5.64538,5.64952,5.6428,5.64352,56000000.0
2006-11-28 22:40:00,5.64348,5.64624,5.63944,5.64037,63000000.0
2006-11-28 22:45:00,5.64147,5.64643,5.64063,5.64247,68000000.0
2006-11-28 22:50:00,5.64045,5.64465,5.64031,5.64219,70000000.0
2006-11-28 22:55:00,5.64097,5.64543,5.64073,5.64158,64000000.0
2006-11-28 23:00:00,5.64369,5.64516,5.63749,5.64079,68000000.0
2006-11-28 23:05:00,5.64003,5.64414,5.63855,5.63996,60000000.0
2006-11-28 23:10:00,5.64341,5.64477,5.63885,5.64459,66000000.0
2006-11-28 23:15:00,5.64499,5.64559,5.63913,5.64275,65000000.0
2006-11-28 23:20:00,5.64259,5.64426,5.6371,5.63853,66000000.0
2006-11-28 23:25:00,5.64013,5.64087,5.63749,5.63914,64000000.0
2006-11-28 23:30:00,5.64065,5.64124,5.63792,5.63792,72000000.0
2006-11-28 23:35:00,5.63923,5.64139,5.63703,5.64139,62000000.0
2006-11-28 23:40:00,5.63972,5.64215,5.63788,5.64201,80000000.0
2006-11-28 23:45:00,5.64174,5.64281,5.63809,5.64054,76000000.0
2006-11-28 23:50:00,5.64136,5.64219,5.64003,5.64046,67000000.0
2006-11-28 23:55:00,5.64114,5.64247,5.64046,5.6415,76000000.0
2006-11-29 00:00:00,5.64113,5.64188,5.63933,5.64023,70000000.0
2006-11-29 00:05:00,5.6407,5.6422,5.63883,5.63926,62000000.0
2006-11-29 00:10:00,5.63891,5.6406,5.63858,5.63943,63000000.0
2006-11-29 00:15:00,5.63957,5.64176,5.63915,5.64087,65000000.0
2006-11-29 00:20:00,5.64115,5.64162,5.63953,5.63984,60000000.0
2006-11-29 00:25:00,5.63975,5.64433,5.63975,5.64428,66000000.0
2006-11-29 00:30:00,5.64381,5.64459,5.64223,5.6426,64000000.0
2006-11-29 00:35:00,5.64234,5.64353,5.64074,5.64211,80000000.0
2006-11-29 00:40:00,5.64166,5.6422,5.64029,5.64047,61000000.0
2006-11-29 00:45:00,5.6405,5.64416,5.64031,5.64341,63000000.0
2006-11-29 00:50:00,5.64295,5.64372,5.6423,5.64304,60000000.0
2006-11-29 00:55:00,5.64292,5.64455,5.64237,5.64396,66000000.0
2006-11-29 01:00:00,5.64319,5.64478,5.64305,5.64305,63000000.0
2006-11-29 01:05:00,5.64449,5.64519,5.64203,5.643,70000000.0
2006-11-29 01:10:00,5.64365,5.64413,5.64226,5.64358,55000000.0
2006-11-29 01:15:00,5.64408,5.64432,5.64204,5.64287,63000000.0
2006-11-29 01:20:00,5.64275,5.64451,5.64233,5.64236,59000000.0
2006-11-29 01:25:00,5.64365,5.64406,5.64224,5.64299,70000000.0
2006-11-29 01:30:00,5.64276,5.64398,5.64199,5.64217,68000000.0
2006-11-29 01:35:00,5.64255,5.64328,5.64098,5.64207,71000000.0
2006-11-29 01:40:00,5.64207,5.64557,5.64151,5.64399,72000000.0
2006-11-29 01:45:00,5.64443,5.6451,5.64297,5.64473,68000000.0
2006-11-29 01:50:00,5.64432,5.64432,5.63371,5.63513,67000000.0
2006-11-29 01:55:00,5.63504,5.64234,5.63504,5.64033,61000000.0
2006-11-29 02:00:00,5.63979,5.64364,5.63888,5.64337,69000000.0
2006-11-29 02:05:00,5.6421,5.64327,5.64107,5.64184,73000000.0
2006-11-29 02:10:00,5.64137,5.64243,5.63865,5.63991,74000000.0
2006-11-29 02:15:00,5.63823,5.64103,5.63728,5.64052,70000000.0
2006-11-29 02:20:00,5.64071,5.64071,5.63342,5.63436,74000000.0
2006-11-29 02:25:00,5.6348,5.63723,5.63413,5.63598,59000000.0
2006-11-29 02:30:00,5.6355,5.63911,5.6355,5.63898,64000000.0
2006-11-29 02:35:00,5.63922,5.6404,5.63728,5.63917,71000000.0
2006-11-29 02:40:00,5.63958,5.64054,5.63844,5.63929,69000000.0
2006-11-29 02:45:00,5.63954,5.64066,5.63876,5.63933,69000000.0
2006-11-29 02:50:00,5.63889,5.64294,5.63889,5.64285,66000000.0
2006-11-29 02:55:00,5.64322,5.64322,5.63977,5.64073,65000000.0
2006-11-29 03:00:00,5.64031,5.64116,5.63848,5.63993,67000000.0
2006-11-29 03:05:00,5.6394,5.6424,5.6389,5.64165,68000000.0
2006-11-29 03:10:00,5.6409,5.64366,5.6405,5.64364,80000000.0
2006-11-29 03:15:00,5.64187,5.64261,5.63929,5.64048,50000000.0
2006-11-29 03:20:00,5.64018,5.64241,5.64018,5.64211,62000000.0
2006-11-29 03:25:00,5.64168,5.64307,5.64095,5.64159,71000000.0
2006-11-29 03:30:00,5.64221,5.64288,5.64026,5.6422,68000000.0
2006-11-29 03:35:00,5.64129,5.64338,5.64128,5.64201,60000000.0
2006-11-29 03:40:00,5.64289,5.64382,5.6413,5.64215,82000000.0
2006-11-29 03:45:00,5.64253,5.64387,5.64156,5.64315,53000000.0
2006-11-29 03:50:00,5.64368,5.64422,5.64187,5.6429,74000000.0
2006-11-29 03:55:00,5.64249,5.64369,5.64166,5.64192,63000000.0
2006-11-29 04:00:00,5.6418,5.64361,5.64155,5.64286,70000000.0
2006-11-29 04:05:00,5.64238,5.64398,5.64186,5.64321,66000000.0
2006-11-29 04:10:00,5.64307,5.64386,5.64163,5.64215,77000000.0
2006-11-29 04:15:00,5.64223,5.64342,5.64176,5.64342,57000000.0
2006-11-29 04:20:00,5.64141,5.64391,5.64141,5.64287,62000000.0
2006-11-29 04:25:00,5.64274,5.64386,5.64211,5.64288,53000000.0
2006-11-29 04:30:00,5.64309,5.64419,5.64189,5.64239,66000000.0
2006-11-29 04:35:00,5.64268,5.64427,5.64246,5.6437,64000000.0
2006-11-29 04:40:00,5.64407,5.64555,5.64391,5.64468,54000000.0
2006-11-29 04:45:00,5.64428,5.64707,5.64396,5.6467,63000000.0
2006-11-29 04:50:00,5.64496,5.64755,5.64496,5.64526,71000000.0
2006-11-29 04:55:00,5.64473,5.64737,5.64473,5.64737,65000000.0
2006-11-29 05:00:00,5.64695,5.64743,5.64533,5.64649,62000000.0
2006-11-29 05:05:00,5.647,5.64745,5.64466,5.64569,72000000.0
2006-11-29 05:10:00,5.6454,5.64716,5.64438,5.64594,59000000.0
2006-11-29 05:15:00,5.64571,5.64672,5.64517,5.64619,67000000.0
2006-11-29 05:20:00,5.64569,5.64672,5.64454,5.64517,79000000.0
2006-11-29 05:25:00,5.64639,5.64639,5.64407,5.64527,66000000.0
2006-11-29 05:30:00,5.6452,5.6454,5.64353,5.64497,76000000.0
2006-11-29 05:35:00,5.64482,5.64522,5.64281,5.6438,78000000.0
2006-11-29 05:40:00,5.64394,5.64553,5.64346,5.64491,61000000.0
2006-11-29 05:45:00,5.64511,5.64589,5.64373,5.64513,77000000.0
2006-11-29 05:50:00,5.64548,5.6476,5.64487,5.647,62000000.0
2006-11-29 05:55:00,5.64633,5.64782,5.64458,5.64458,70000000.0
2006-11-29 06:00:00,5.64471,5.64733,5.64471,5.64584,77000000.0
2006-11-29 06:05:00,5.64556,5.64592,5.64369,5.64514,81000000.0
2006-11-29 06:10:00,5.64499,5.64548,5.64345,5.64548,73000000.0
2006-11-29 06:15:00,5.64555,5.64588,5.64359,5.64426,69000000.0
2006-11-29 06:20:00,5.644,5.64588,5.64318,5.64469,68000000.0
2006-11-29 06:25:00,5.64391,5.6442,5.6423,5.64277,71000000.0
2006-11-29 06:30:00,5.64256,5.64526,5.6418,5.64505,58000000.0
2006-11-29 06:35:00,5.64532,5.64565,5.64321,5.64437,72000000.0
2006-11-29 06:40:00,5.64436,5.64521,5.64289,5.64497,71000000.0
2006-11-29 06:45:00,5.64517,5.64543,5.64324,5.64399,69000000.0
2006-11-29 06:50:00,5.64416,5.64582,5.64334,5.64526,56000000.0
2006-11-29 06:55:00,5.64475,5.64643,5.6446,5.64565,64000000.0
2006-11-29 07:00:00,5.64573,5.64702,5.64565,5.64657,58000000.0
2006-11-29 07:05:00,5.64578,5.64661,5.64377,5.64493,59000000.0
2006-11-29 07:10:00,5.64512,5.64624,5.64455,5.64527,82000000.0
2006-11-29 07:15:00,5.64479,5.64675,5.64429,5.64625,80000000.0
2006-11-29 07:20:00,5.64529,5.64694,5.64503,5.64611,76000000.0
2006-11-29 07:25:00,5.6458,5.6473,5.64481,5.64556,78000000.0
2006-11-29 07:30:00,5.64631,5.64848,5.64563,5.64767,61000000.0
2006-11-29 07:35:00,5.64844,5.64844,5.6456,5.6456,63000000.0
2006-11-29 07:40:00,5.64535,5.64691,5.64487,5.64652,55000000.0
2006-11-29 07:45:00,5.64666,5.64674,5.64457,5.64539,59000000.0
2006-11-29 07:50:00,5.6464,5.64669,5.64427,5.64552,67000000.0
2006-11-29 07:55:00,5.64641,5.64671,5.64319,5.64462,62000000.0
2006-11-29 08:00:00,5.64496,5.64496,5.64262,5.64367,65000000.0
2006-11-29 08:05:00,5.64324,5.64411,5.6408,5.64149,73000000.0
2006-11-29 08:10:00,5.64054,5.64272,5.64027,5.64125,58000000.0
2006-11-29 08:15:00,5.64289,5.643,5.64116,5.64184,59000000.0
2006-11-29 08:20:00,5.64209,5.64245,5.64017,5.64024,64000000.0
2006-11-29 08:25:00,5.64045,5.6407,5.63749,5.6387,56000000.0
2006-11-29 08:30:00,5.63932,5.64079,5.63734,5.64006,62000000.0
2006-11-29 08:35:00,5.64028,5.64164,5.63901,5.64156,56000000.0
2006-11-29 08:40:00,5.64076,5.64288,5.64071,5.64184,58000000.0
2006-11-29 08:45:00,5.64217,5.64326,5.6409,5.64326,76000000.0
2006-11-29 08:50:00,5.64239,5.64292,5.6396,5.6396,81000000.0
2006-11-29 08:55:00,5.64063,5.64181,5.63851,5.64181,70000000.0
2006-11-29 09:00:00,5.64188,5.64454,5.64138,5.64374,62000000.0
2006-11-29 09:05:00,5.64404,5.64415,5.64135,5.64387,66000000.0
2006-11-29 09:10:00,5.64402,5.64494,5.64256,5.64359,67000000.0
2006-11-29 09:15:00,5.64493,5.64493,5.64221,5.64316,72000000.0
2006-11-29 09:20:00,5.64285,5.64449,5.64215,5.64449,74000000.0
2006-11-29 09:25:00,5.64465,5.64474,5.64209,5.64299,68000000.0
2006-11-29 09:30:00,5.64282,5.64452,5.64212,5.64288,69000000.0
2006-11-29 09:35:00,5.64283,5.64821,5.64266,5.64821,85000000.0
2006-11-29 09:40:00,5.64822,5.6492,5.64502,5.64851,74000000.0
2006-11-29 09:45:00,5.64829,5.65207,5.64776,5.65177,76000000.0
2006-11-29 09:50:00,5.65099,5.65112,5.64848,5.64901,74000000.0
2006-11-29 09:55:00,5.64861,5.65045,5.6484,5.64982,68000000.0
2006-11-29 10:00:00,5.64941,5.65337,5.6489,5.65337,75000000.0
2006-11-29 10:05:00,5.65284,5.65487,5.65192,5.65246,50000000.0
2006-11-29 10:10:00,5.65359,5.6538,5.65079,5.65258,70000000.0
2006-11-29 10:15:00,5.65261,5.6532,5.65063,5.65307,74000000.0
2006-11-29 10:20:00,5.65298,5.65593,5.65132,5.65567,60000000.0
2006-11-29 10:25:00,5.65665,5.65695,5.65455,5.65678,60000000.0
2006-11-29 10:30:00,5.65643,5.65701,5.65293,5.65383,57000000.0
2006-11-29 10:35:00,5.65427,5.65427,5.65067,5.65139,72000000.0
2006-11-29 10:40:00,5.65281,5.65475,5.65209,5.65255,62000000.0
2006-11-29 10:45:00,5.65212,5.65421,5.65167,5.65408,55000000.0
2006-11-29 10:50:00,5.65357,5.65433,5.65117,5.65251,72000000.0
2006-11-29 10:55:00,5.65306,5.65405,5.65105,5.65405,49000000.0
2006-11-29 11:00:00,5.65354,5.6546,5.6527,5.65337,61000000.0
2006-11-29 11:05:00,5.65319,5.65675,5.65266,5.65675,71000000.0
2006-11-29 11:10:00,5.65613,5.65812,5.65327,5.65795,67000000.0
2006-11-29 11:15:00,5.6577,5.65877,5.65633,5.65827,63000000.0
2006-11-29 11:20:00,5.65845,5.65914,5.65432,5.65707,76000000.0
2006-11-29 11:25:00,5.65612,5.6578,5.65454,5.65752,64000000.0
2006-11-29 11:30:00,5.65791,5.65815,5.65484,5.65637,74000000.0
2006-11-29 11:35:00,5.65601,5.65624,5.65247,5.65369,60000000.0
2006-11-29 11:40:00,5.65406,5.65442,5.65229,5.65356,64000000.0
2006-11-29 11:45:00,5.65259,5.65687,5.65107,5.6563,62000000.0
2006-11-29 11:50:00,5.65576,5.65641,5.65319,5.65541,68000000.0
2006-11-29 11:55:00,5.65417,5.65953,5.65391,5.65918,52000000.0
2006-11-29 12:00:00,5.65972,5.66001,5.65692,5.6576,63000000.0
2006-11-29 12:05:00,5.6574,5.6588,5.65646,5.65777,61000000.0
2006-11-29 12:10:00,5.65737,5.65875,5.65592,5.65644,63000000.0
2006-11-29 12:15:00,5.65628,5.65742,5.65507,5.65674,56000000.0
2006-11-29 12:20:00,5.65643,5.65822,5.65536,5.65567,70000000.0
2006-11-29 12:25:00,5.6568,5.65811,5.65499,5.65737,57000000.0
2006-11-29 12:30:00,5.65584,5.65801,5.65567,5.65731,61000000.0
2006-11-29 12:35:00,5.65702,5.65826,5.65581,5.65726,64000000.0
2006-11-29 12:40:00,5.6577,5.6584,5.65569,5.65667,70000000.0
2006-11-29 12:45:00,5.65681,5.65726,5.65517,5.65663,65000000.0
2006-11-29 12:50:00,5.65747,5.6611,5.65671,5.6595,66000000.0
2006-11-29 12:55:00,5.65985,5.66109,5.6572,5.65783,62000000.0
2006-11-29 13:00:00,5.65817,5.65902,5.65622,5.65799,81000000.0
2006-11-29 13:05:00,5.65797,5.65863,5.65586,5.65682,77000000.0
2006-11-29 13:10:00,5.65713,5.6581,5.65585,5.65716,79000000.0
2006-11-29 13:15:00,5.65711,5.65895,5.65582,5.65735,63000000.0
2006-11-29 13:20:00,5.65721,5.65875,5.65648,5.65678,78000000.0
2006-11-29 13:25:00,5.65637,5.65842,5.65586,5.65842,62000000.0
2006-11-29 13:30:00,5.6583,5.66039,5.65723,5.66028,55000000.0
2006-11-29 13:35:00,5.65988,5.66091,5.65826,5.65912,65000000.0
2006-11-29 13:40:00,5.66015,5.66136,5.6588,5.66136,55000000.0
2006-11-29 13:45:00,5.6614,5.6633,5.66033,5.66099,64000000.0
2006-11-29 13:50:00,5.66121,5.66252,5.65957,5.66085,58000000.0
2006-11-29 13:55:00,5.66043,5.6611,5.658,5.6589,59000000.0
2006-11-29 14:00:00,5.6593,5.66318,5.65865,5.66151,72000000.0
2006-11-29 14:05:00,5.66129,5.66229,5.6604,5.66217,60000000.0
2006-11-29 14:10:00,5.66221,5.66399,5.66109,5.66369,56000000.0
2006-11-29 14:15:00,5.6625,5.66387,5.66176,5.66225,76000000.0
2006-11-29 14:20:00,5.66228,5.66375,5.66009,5.66112,52000000.0
2006-11-29 14:25:00,5.66113,5.6622,5.65947,5.66102,65000000.0
2006-11-29 14:30:00,5.66114,5.66276,5.6602,5.66128,60000000.0
2006-11-29 14:35:00,5.66001,5.66281,5.65966,5.65966,63000000.0
2006-11-29 14:40:00,5.66078,5.66158,5.65899,5.65991,77000000.0
2006-11-29 14:45:00,5.65993,5.66155,5.6595,5.66115,56000000.0
2006-11-29 14:50:00,5.66158,5.66473,5.66049,5.66395,60000000.0
2006-11-29 14:55:00,5.66389,5.66408,5.66081,5.66211,71000000.0
2006-11-29 15:00:00,5.6626,5.66266,5.6581,5.65886,76000000.0
2006-11-29 15:05:00,5.65894,5.65898,5.65669,5.65761,68000000.0
2006-11-29 15:10:00,5.65846,5.65959,5.65694,5.65938,61000000.0
2006-11-29 15:15:00,5.65936,5.66037,5.65841,5.65911,68000000.0
2006-11-29 15:20:00,5.65874,5.65969,5.65768,5.65884,59000000.0
2006-11-29 15:25:00,5.65897,5.65994,5.65752,5.65889,71000000.0
2006-11-29 15:30:00,5.66237,5.66903,5.65553,5.6592,68000000.0
2006-11-29 15:35:00,5.66007,5.66214,5.6549,5.66198,52000000.0
2006-11-29 15:40:00,5.66141,5.66506,5.65953,5.66197,62000000.0
2006-11-29 15:45:00,5.66229,5.66675,5.66103,5.66429,81000000.0
2006-11-29 15:50:00,5.66361,5.66547,5.66051,5.66536,75000000.0
2006-11-29 15:55:00,5.66487,5.66695,5.66079,5.66682,74000000.0
2006-11-29 16:00:00,5.6665,5.6665,5.65871,5.66152,61000000.0
2006-11-29 16:05:00,5.65995,5.66264,5.65769,5.65831,70000000.0
2006-11-29 16:10:00,5.65963,5.66216,5.65742,5.65898,64000000.0
2006-11-29 16:15:00,5.65693,5.66193,5.65524,5.65656,66000000.0
2006-11-29 16:20:00,5.65676,5.65786,5.65475,5.65528,65000000.0
2006-11-29 16:25:00,5.65563,5.65646,5.65172,5.65216,51000000.0
2006-11-29 16:30:00,5.65254,5.6539,5.6514,5.6529,53000000.0
2006-11-29 16:35:00,5.653,5.65529,5.65163,5.65467,78000000.0
2006-11-29 16:40:00,5.65534,5.66077,5.65393,5.65431,86000000.0
2006-11-29 16:45:00,5.65494,5.65812,5.65182,5.65331,59000000.0
2006-11-29 16:50:00,5.65327,5.65381,5.6513,5.65228,66000000.0
2006-11-29 16:55:00,5.65226,5.65827,5.65189,5.65619,52000000.0
2006-11-29 17:00:00,5.65468,5.65807,5.6496,5.65536,62000000.0
2006-11-29 17:05:00,5.65807,5.66251,5.65576,5.65966,73000000.0
2006-11-29 17:10:00,5.65954,5.65954,5.65529,5.65796,57000000.0
2006-11-29 17:15:00,5.65898,5.659,5.65562,5.65657,71000000.0
2006-11-29 17:20:00,5.65757,5.66038,5.65644,5.65686,55000000.0
2006-11-29 17:25:00,5.65917,5.66216,5.65773,5.66092,62000000.0
2006-11-29 17:30:00,5.66048,5.66141,5.65826,5.65851,63000000.0
2006-11-29 17:35:00,5.65911,5.66171,5.65901,5.66161,64000000.0
2006-11-29 17:40:00,5.66124,5.66181,5.65943,5.66053,76000000.0
2006-11-29 17:45:00,5.65984,5.66102,5.65862,5.66075,60000000.0
2006-11-29 17:50:00,5.66037,5.6623,5.6586,5.66135,86000000.0
2006-11-29 17:55:00,5.66114,5.66176,5.65893,5.66161,66000000.0
2006-11-29 18:00:00,5.66112,5.66355,5.65999,5.66258,72000000.0
2006-11-29 18:05:00,5.66338,5.66593,5.66225,5.66305,73000000.0
2006-11-29 18:10:00,5.66327,5.66442,5.66116,5.66441,58000000.0
2006-11-29 18:15:00,5.66355,5.66722,5.66355,5.66722,61000000.0
2006-11-29 18:20:00,5.66637,5.66784,5.66389,5.6657,63000000.0
2006-11-29 18:25:00,5.6656,5.6656,5.66273,5.66413,67000000.0
2006-11-29 18:30:00,5.66315,5.66569,5.66266,5.66266,65000000.0
2006-11-29 18:35:00,5.66366,5.66416,5.66134,5.6633,76000000.0
2006-11-29 18:40:00,5.66244,5.66354,5.66007,5.66354,67000000.0
2006-11-29 18:45:00,5.66374,5.66455,5.66192,5.66233,66000000.0
2006-11-29 18:50:00,5.66206,5.66247,5.66206,5.66223,63000000.0
2006-11-29 18:55:00,5.66231,5.6624,5.66208,5.66215,71000000.0
2006-11-29 19:00:00,5.6623,5.66247,5.6621,5.66211,70000000.0
2006-11-29 19:05:00,5.66234,5.6624,5.66213,5.6623,76000000.0
2006-11-29 19:10:00,5.66227,5.66248,5.66209,5.66242,68000000.0
2006-11-29 19:15:00,5.66217,5.66246,5.66209,5.66228,61000000.0
2006-11-29 19:20:00,5.6623,5.66244,5.66215,5.6623,14000000.0
2006-11-29 19:35:00,5.66232,5.66248,5.66209,5.66227,55000000.0
2006-11-29 19:40:00,5.66182,5.66182,5.6586,5.66015,70000000.0
2006-11-29 19:45:00,5.65955,5.66057,5.65835,5.65895,70000000.0
2006-11-29 19:50:00,5.65868,5.6608,5.65849,5.65949,71000000.0
2006-11-29 19:55:00,5.65942,5.66126,5.65851,5.66014,68000000.0
2006-11-29 20:00:00,5.65944,5.6617,5.6591,5.65994,67000000.0
2006-11-29 20:05:00,5.66037,5.66037,5.65779,5.65819,65000000.0
2006-11-29 20:10:00,5.65807,5.65907,5.65687,5.65892,66000000.0
2006-11-29 20:15:00,5.6579,5.65981,5.65712,5.65908,64000000.0
2006-11-29 20:20:00,5.65963,5.66539,5.65805,5.66495,65000000.0
2006-11-29 20:25:00,5.66479,5.66835,5.66318,5.66469,63000000.0
2006-11-29 20:30:00,5.66407,5.66529,5.66271,5.66372,59000000.0
2006-11-29 20:35:00,5.66406,5.66615,5.66387,5.66447,70000000.0
2006-11-29 20:40:00,5.66598,5.66627,5.66248,5.66306,89000000.0
2006-11-29 20:45:00,5.6642,5.66477,5.66197,5.6622,67000000.0
2006-11-29 20:50:00,5.66208,5.66333,5.65903,5.66162,62000000.0
2006-11-29 20:55:00,5.66056,5.66338,5.65997,5.66167,65000000.0
2006-11-29 21:00:00,5.66179,5.66293,5.65948,5.66102,72000000.0
2006-11-29 21:05:00,5.66112,5.66309,5.66073,5.66073,66000000.0
2006-11-29 21:10:00,5.66075,5.66197,5.65906,5.66024,62000000.0
2006-11-29 21:15:00,5.66071,5.66182,5.65917,5.66122,68000000.0
2006-11-29 21:20:00,5.66121,5.66246,5.66011,5.66117,52000000.0
2006-11-29 21:25:00,5.66119,5.66148,5.65748,5.65913,58000000.0
2006-11-29 21:30:00,5.6593,5.65991,5.65795,5.65873,59000000.0
2006-11-29 21:35:00,5.65934,5.65944,5.65751,5.65768,50000000.0
2006-11-29 21:40:00,5.65761,5.65789,5.65746,5.65778,65000000.0
2006-11-29 21:45:00,5.65755,5.65966,5.65742,5.65841,62000000.0
2006-11-29 21:50:00,5.65889,5.65957,5.65785,5.65882,62000000.0
2006-11-29 21:55:00,5.6587,5.65907,5.657,5.65862,72000000.0
2006-11-29 22:00:00,5.65876,5.66074,5.65785,5.6596,79000000.0
2006-11-29 22:05:00,5.65864,5.66121,5.65864,5.65955,67000000.0
2006-11-29 22:10:00,5.65902,5.66057,5.65882,5.66034,64000000.0
2006-11-29 22:15:00,5.66058,5.66075,5.65817,5.65966,69000000.0
2006-11-29 22:20:00,5.65966,5.66118,5.65835,5.66087,69000000.0
2006-11-29 22:25:00,5.65949,5.66142,5.65949,5.6603,63000000.0
2006-11-29 22:30:00,5.66024,5.66125,5.65934,5.66001,60000000.0
2006-11-29 22:35:00,5.6599,5.66135,5.65943,5.65992,56000000.0
2006-11-29 22:40:00,5.66031,5.66289,5.6601,5.66246,63000000.0
2006-11-29 22:45:00,5.66224,5.66397,5.6613,5.66359,68000000.0
2006-11-29 22:50:00,5.66368,5.66657,5.66321,5.66621,70000000.0
2006-11-29 22:55:00,5.66658,5.66658,5.66294,5.66326,64000000.0
2006-11-29 23:00:00,5.66311,5.66481,5.66265,5.6634,68000000.0
2006-11-29 23:05:00,5.66385,5.66481,5.66134,5.6614,60000000.0
2006-11-29 23:10:00,5.66122,5.66372,5.66093,5.66207,66000000.0
2006-11-29 23:15:00,5.66237,5.66249,5.66103,5.66172,65000000.0
2006-11-29 23:20:00,5.66173,5.66283,5.66103,5.66168,66000000.0
2006-11-29 23:25:00,5.66148,5.66245,5.66073,5.6623,64000000.0
2006-11-29 23:30:00,5.66225,5.66244,5.66055,5.66139,72000000.0
2006-11-29 23:35:00,5.66037,5.66162,5.65955,5.66023,62000000.0
2006-11-29 23:40:00,5.65972,5.66109,5.6589,5.6591,80000000.0
2006-11-29 23:45:00,5.65896,5.66062,5.65847,5.6598,76000000.0
2006-11-29 23:50:00,5.66014,5.66014,5.65741,5.65987,67000000.0
2006-11-29 23:55:00,5.65978,5.66102,5.65865,5.65953,76000000.0
2006-11-30 00:00:00,5.65975,5.66079,5.659,5.65976,70000000.0
2006-11-30 00:05:00,5.66025,5.66275,5.65985,5.66191,62000000.0
2006-11-30 00:10:00,5.66208,5.66265,5.65991,5.66053,63000000.0
2006-11-30 00:15:00,5.66027,5.66124,5.65888,5.65888,65000000.0
2006-11-30 00:20:00,5.65923,5.6605,5.65899,5.66047,60000000.0
2006-11-30 00:25:00,5.66017,5.66068,5.65846,5.65953,66000000.0
2006-11-30 00:30:00,5.66027,5.6606,5.65932,5.66019,64000000.0
2006-11-30 00:35:00,5.65983,5.66141,5.65939,5.66001,80000000.0
2006-11-30 00:40:00,5.66126,5.66205,5.66025,5.66109,61000000.0
2006-11-30 00:45:00,5.66097,5.66183,5.65982,5.66028,63000000.0
2006-11-30 00:50:00,5.66106,5.66158,5.65981,5.66033,60000000.0
2006-11-30 00:55:00,5.66032,5.66124,5.65932,5.65987,66000000.0
2006-11-30 01:00:00,5.66,5.66076,5.65858,5.65954,63000000.0
2006-11-30 01:05:00,5.65977,5.66115,5.65867,5.65965,70000000.0
2006-11-30 01:10:00,5.65988,5.66033,5.65874,5.65999,55000000.0
2006-11-30 01:15:00,5.65998,5.66157,5.6592,5.66089,63000000.0
2006-11-30 01:20:00,5.661,5.66223,5.65975,5.66222,59000000.0
2006-11-30 01:25:00,5.66091,5.66224,5.66056,5.66109,70000000.0
2006-11-30 01:30:00,5.66114,5.66376,5.66062,5.66296,68000000.0
2006-11-30 01:35:00,5.66312,5.66312,5.66137,5.66155,71000000.0
2006-11-30 01:40:00,5.66179,5.66272,5.66044,5.66066,72000000.0
2006-11-30 01:45:00,5.66046,5.66181,5.66014,5.66116,68000000.0
2006-11-30 01:50:00,5.66128,5.66204,5.66055,5.66129,67000000.0
2006-11-30 01:55:00,5.66102,5.66391,5.66091,5.66292,61000000.0
2006-11-30 02:00:00,5.66307,5.66426,5.66204,5.66278,69000000.0
2006-11-30 02:05:00,5.66268,5.66337,5.66157,5.66249,73000000.0
2006-11-30 02:10:00,5.66231,5.66324,5.66078,5.66078,74000000.0
2006-11-30 02:15:00,5.66188,5.6629,5.66139,5.66214,70000000.0
2006-11-30 02:20:00,5.6623,5.66307,5.66139,5.66201,74000000.0
2006-11-30 02:25:00,5.66196,5.66293,5.66127,5.66288,59000000.0
2006-11-30 02:30:00,5.66242,5.66318,5.66109,5.66197,64000000.0
2006-11-30 02:35:00,5.66204,5.6628,5.66084,5.66188,71000000.0
2006-11-30 02:40:00,5.66085,5.66218,5.66033,5.6606,69000000.0
2006-11-30 02:45:00,5.66078,5.66254,5.66078,5.6616,69000000.0
2006-11-30 02:50:00,5.66177,5.66304,5.66099,5.66161,66000000.0
2006-11-30 02:55:00,5.66303,5.66303,5.66057,5.66134,65000000.0
2006-11-30 03:00:00,5.6608,5.66195,5.65962,5.65973,67000000.0
2006-11-30 03:05:00,5.66043,5.66115,5.65966,5.66053,68000000.0
2006-11-30 03:10:00,5.66072,5.66115,5.65987,5.66082,80000000.0
2006-11-30 03:15:00,5.66079,5.6621,5.65997,5.66147,50000000.0
2006-11-30 03:20:00,5.66111,5.66176,5.66009,5.66112,62000000.0
2006-11-30 03:25:00,5.66104,5.66235,5.66012,5.66201,71000000.0
2006-11-30 03:30:00,5.66187,5.66325,5.66103,5.66198,68000000.0
2006-11-30 03:35:00,5.66199,5.66398,5.66191,5.66333,60000000.0
2006-11-30 03:40:00,5.66283,5.66381,5.66196,5.663,82000000.0
2006-11-30 03:45:00,5.66342,5.66465,5.66252,5.6637,53000000.0
2006-11-30 03:50:00,5.66337,5.66432,5.66179,5.66219,74000000.0
2006-11-30 03:55:00,5.66217,5.66452,5.66211,5.66329,63000000.0
2006-11-30 04:00:00,5.66313,5.6641,5.65731,5.65796,70000000.0
2006-11-30 04:05:00,5.65692,5.65835,5.65337,5.6558,66000000.0
2006-11-30 04:10:00,5.6557,5.6569,5.65346,5.65408,77000000.0
2006-11-30 04:15:00,5.65325,5.65434,5.65149,5.65368,57000000.0
2006-11-30 04:20:00,5.65363,5.65471,5.65197,5.65312,62000000.0
2006-11-30 04:25:00,5.65295,5.65414,5.65192,5.65351,53000000.0
2006-11-30 04:30:00,5.65342,5.65521,5.65274,5.65515,66000000.0
2006-11-30 04:35:00,5.65467,5.65554,5.65352,5.65393,64000000.0
2006-11-30 04:40:00,5.65334,5.65521,5.65325,5.65521,54000000.0
2006-11-30 04:45:00,5.65503,5.65543,5.65352,5.65403,63000000.0
2006-11-30 04:50:00,5.65513,5.65548,5.65349,5.6545,71000000.0
2006-11-30 04:55:00,5.6547,5.65552,5.65377,5.65377,65000000.0
2006-11-30 05:00:00,5.65437,5.65474,5.65334,5.65385,62000000.0
2006-11-30 05:05:00,5.65389,5.65521,5.65378,5.65462,72000000.0
2006-11-30 05:10:00,5.65452,5.65578,5.65424,5.65561,59000000.0
2006-11-30 05:15:00,5.6562,5.65633,5.65443,5.65479,67000000.0
2006-11-30 05:20:00,5.65509,5.65603,5.65423,5.6556,79000000.0
2006-11-30 05:25:00,5.6536,5.65584,5.6536,5.65519,66000000.0
2006-11-30 05:30:00,5.65489,5.65573,5.65379,5.65546,76000000.0
2006-11-30 05:35:00,5.65579,5.65669,5.65488,5.65579,78000000.0
2006-11-30 05:40:00,5.65627,5.65661,5.65444,5.65569,61000000.0
2006-11-30 05:45:00,5.65686,5.65717,5.6548,5.65601,77000000.0
2006-11-30 05:50:00,5.6557,5.65619,5.65506,5.65549,62000000.0
2006-11-30 05:55:00,5.65555,5.65675,5.65512,5.65564,70000000.0
2006-11-30 06:00:00,5.65557,5.65624,5.65422,5.65564,77000000.0
2006-11-30 06:05:00,5.65582,5.65625,5.65393,5.65526,81000000.0
2006-11-30 06:10:00,5.65445,5.65578,5.65389,5.65442,73000000.0
2006-11-30 06:15:00,5.65429,5.6557,5.65397,5.65491,69000000.0
2006-11-30 06:20:00,5.65449,5.65537,5.65363,5.65408,68000000.0
2006-11-30 06:25:00,5.65383,5.65529,5.65318,5.65423,71000000.0
2006-11-30 06:30:00,5.65486,5.65521,5.65349,5.65423,58000000.0
2006-11-30 06:35:00,5.6537,5.65489,5.65368,5.65386,72000000.0
2006-11-30 06:40:00,5.65407,5.6549,5.65366,5.65412,71000000.0
2006-11-30 06:45:00,5.65408,5.65524,5.65394,5.65406,69000000.0
2006-11-30 06:50:00,5.65414,5.65508,5.65354,5.6536,56000000.0
2006-11-30 06:55:00,5.65336,5.65449,5.65211,5.65396,64000000.0
2006-11-30 07:00:00,5.65396,5.654,5.65083,5.65174,58000000.0
2006-11-30 07:05:00,5.65076,5.65264,5.65076,5.65171,59000000.0
2006-11-30 07:10:00,5.65187,5.65275,5.65109,5.65109,82000000.0
2006-11-30 07:15:00,5.65163,5.65255,5.65088,5.65163,80000000.0
2006-11-30 07:20:00,5.65159,5.65196,5.6504,5.65061,76000000.0
2006-11-30 07:25:00,5.65065,5.65212,5.64928,5.64928,78000000.0
2006-11-30 07:30:00,5.65037,5.65186,5.64869,5.65149,61000000.0
2006-11-30 07:35:00,5.65075,5.65398,5.65011,5.65307,63000000.0
2006-11-30 07:40:00,5.65435,5.65479,5.65104,5.65124,55000000.0
2006-11-30 07:45:00,5.65078,5.65446,5.65078,5.6544,59000000.0
2006-11-30 07:50:00,5.65556,5.65633,5.65386,5.65495,67000000.0
2006-11-30 07:55:00,5.65525,5.65596,5.65279,5.65315,62000000.0
2006-11-30 08:00:00,5.65323,5.65358,5.65136,5.65239,65000000.0
2006-11-30 08:05:00,5.65332,5.65449,5.65171,5.65353,73000000.0
2006-11-30 08:10:00,5.65425,5.65448,5.65258,5.65318,58000000.0
2006-11-30 08:15:00,5.6537,5.65444,5.6523,5.65285,59000000.0
2006-11-30 08:20:00,5.65332,5.65535,5.6526,5.6533,64000000.0
2006-11-30 08:25:00,5.65341,5.65429,5.65233,5.65429,56000000.0
2006-11-30 08:30:00,5.65444,5.65543,5.65336,5.65336,62000000.0
2006-11-30 08:35:00,5.65342,5.6541,5.65152,5.65243,56000000.0
2006-11-30 08:40:00,5.65217,5.65318,5.64905,5.64986,58000000.0
2006-11-30 08:45:00,5.64981,5.65163,5.64902,5.65064,76000000.0
2006-11-30 08:50:00,5.65111,5.65226,5.65026,5.65109,81000000.0
2006-11-30 08:55:00,5.65109,5.65164,5.64917,5.65092,70000000.0
2006-11-30 09:00:00,5.65015,5.65111,5.64653,5.64783,62000000.0
2006-11-30 09:05:00,5.64682,5.64941,5.64651,5.64736,66000000.0
2006-11-30 09:10:00,5.64805,5.64863,5.64515,5.64616,67000000.0
2006-11-30 09:15:00,5.64527,5.64812,5.64527,5.64689,72000000.0
2006-11-30 09:20:00,5.64744,5.64754,5.64139,5.64303,74000000.0
2006-11-30 09:25:00,5.64329,5.6488,5.64262,5.64582,68000000.0
2006-11-30 09:30:00,5.64718,5.64747,5.64171,5.64261,69000000.0
2006-11-30 09:35:00,5.64343,5.64804,5.64343,5.64602,85000000.0
2006-11-30 09:40:00,5.64629,5.64734,5.6441,5.64563,74000000.0
2006-11-30 09:45:00,5.64643,5.64717,5.64499,5.64653,76000000.0
2006-11-30 09:50:00,5.64623,5.64801,5.64395,5.64662,74000000.0
2006-11-30 09:55:00,5.64673,5.64795,5.64543,5.64646,68000000.0
2006-11-30 10:00:00,5.64582,5.64863,5.64574,5.64697,75000000.0
2006-11-30 10:05:00,5.64724,5.65068,5.64724,5.64774,50000000.0
2006-11-30 10:10:00,5.64859,5.64917,5.64692,5.64749,70000000.0
2006-11-30 10:15:00,5.64824,5.64928,5.64661,5.64814,74000000.0
2006-11-30 10:20:00,5.6482,5.64828,5.64539,5.64616,60000000.0
2006-11-30 10:25:00,5.64601,5.64626,5.64301,5.6445,60000000.0
2006-11-30 10:30:00,5.64288,5.64533,5.64215,5.6437,57000000.0
2006-11-30 10:35:00,5.64343,5.6452,5.64243,5.64307,72000000.0
2006-11-30 10:40:00,5.64497,5.64564,5.64318,5.64462,62000000.0
2006-11-30 10:45:00,5.64601,5.64892,5.6441,5.6469,55000000.0
2006-11-30 10:50:00,5.64728,5.64814,5.64557,5.64618,72000000.0
2006-11-30 10:55:00,5.64598,5.64724,5.64569,5.64691,49000000.0
2006-11-30 11:00:00,5.64504,5.64638,5.64373,5.64519,61000000.0
2006-11-30 11:05:00,5.6452,5.64642,5.64417,5.64576,71000000.0
2006-11-30 11:10:00,5.64542,5.64671,5.64429,5.64572,67000000.0
2006-11-30 11:15:00,5.64508,5.64628,5.64289,5.64339,63000000.0
2006-11-30 11:20:00,5.6416,5.64279,5.63758,5.63769,76000000.0
2006-11-30 11:25:00,5.63639,5.64228,5.63604,5.64101,64000000.0
2006-11-30 11:30:00,5.64247,5.64485,5.64088,5.64236,74000000.0
2006-11-30 11:35:00,5.6417,5.6426,5.63779,5.63991,60000000.0
2006-11-30 11:40:00,5.64075,5.64197,5.63858,5.63993,64000000.0
2006-11-30 11:45:00,5.64052,5.64071,5.63799,5.64009,62000000.0
2006-11-30 11:50:00,5.63989,5.64078,5.63919,5.63982,68000000.0
2006-11-30 11:55:00,5.64064,5.64228,5.63965,5.64072,52000000.0
2006-11-30 12:00:00,5.64019,5.64116,5.63879,5.63907,63000000.0
2006-11-30 12:05:00,5.63949,5.64167,5.63874,5.64166,61000000.0
2006-11-30 12:10:00,5.64128,5.64394,5.64083,5.64168,63000000.0
2006-11-30 12:15:00,5.64241,5.64593,5.64241,5.64575,56000000.0
2006-11-30 12:20:00,5.64593,5.64692,5.64427,5.6461,70000000.0
2006-11-30 12:25:00,5.64597,5.64716,5.64448,5.64567,57000000.0
2006-11-30 12:30:00,5.64607,5.64614,5.64163,5.6424,61000000.0
2006-11-30 12:35:00,5.64331,5.64381,5.64139,5.64257,64000000.0
2006-11-30 12:40:00,5.6434,5.64471,5.64162,5.64393,70000000.0
2006-11-30 12:45:00,5.64411,5.64646,5.64323,5.64559,65000000.0
2006-11-30 12:50:00,5.64549,5.64662,5.64296,5.6439,66000000.0
2006-11-30 12:55:00,5.64472,5.64526,5.64239,5.64419,62000000.0
2006-11-30 13:00:00,5.64436,5.64481,5.64228,5.6444,81000000.0
2006-11-30 13:05:00,5.64467,5.64475,5.64276,5.64276,77000000.0
2006-11-30 13:10:00,5.64296,5.64411,5.64033,5.64233,79000000.0
2006-11-30 13:15:00,5.64203,5.64279,5.63968,5.64236,63000000.0
2006-11-30 13:20:00,5.64286,5.64286,5.63848,5.64062,78000000.0
2006-11-30 13:25:00,5.64068,5.64275,5.63896,5.64125,62000000.0
2006-11-30 13:30:00,5.64001,5.64051,5.63807,5.6382,55000000.0
2006-11-30 13:35:00,5.63787,5.64159,5.63741,5.64121,65000000.0
2006-11-30 13:40:00,5.64095,5.64295,5.64015,5.6427,55000000.0
2006-11-30 13:45:00,5.64283,5.64492,5.6413,5.64492,64000000.0
2006-11-30 13:50:00,5.6437,5.64608,5.64354,5.64491,58000000.0
2006-11-30 13:55:00,5.64527,5.64596,5.64431,5.64568,59000000.0
2006-11-30 14:00:00,5.64625,5.64625,5.64403,5.64553,72000000.0
2006-11-30 14:05:00,5.64536,5.6459,5.64291,5.64358,60000000.0
2006-11-30 14:10:00,5.64345,5.64387,5.64128,5.64158,56000000.0
2006-11-30 14:15:00,5.64185,5.64321,5.63994,5.64183,76000000.0
2006-11-30 14:20:00,5.64228,5.64332,5.6409,5.64151,52000000.0
2006-11-30 14:25:00,5.64205,5.64317,5.64051,5.64162,65000000.0
2006-11-30 14:30:00,5.64174,5.64221,5.64035,5.64071,60000000.0
2006-11-30 14:35:00,5.64192,5.64251,5.64055,5.6417,63000000.0
2006-11-30 14:40:00,5.64157,5.64217,5.63882,5.64016,77000000.0
2006-11-30 14:45:00,5.63893,5.6402,5.63601,5.63757,56000000.0
2006-11-30 14:50:00,5.6373,5.64232,5.63727,5.64001,60000000.0
2006-11-30 14:55:00,5.63935,5.64104,5.63791,5.64104,71000000.0
2006-11-30 15:00:00,5.6415,5.6415,5.63833,5.64024,76000000.0
2006-11-30 15:05:00,5.63913,5.64222,5.63858,5.63899,68000000.0
2006-11-30 15:10:00,5.63905,5.64133,5.63725,5.64133,61000000.0
2006-11-30 15:15:00,5.64162,5.64281,5.63868,5.64281,68000000.0
2006-11-30 15:20:00,5.64308,5.64308,5.6399,5.64226,59000000.0
2006-11-30 15:25:00,5.64194,5.64212,5.63864,5.64006,71000000.0
2006-11-30 15:30:00,5.63932,5.6434,5.63626,5.64281,68000000.0
2006-11-30 15:35:00,5.64475,5.64619,5.64235,5.64439,52000000.0
2006-11-30 15:40:00,5.64463,5.64573,5.64302,5.64355,62000000.0
2006-11-30 15:45:00,5.64287,5.64409,5.64045,5.6426,81000000.0
2006-11-30 15:50:00,5.64292,5.64429,5.64131,5.64347,75000000.0
2006-11-30 15:55:00,5.64311,5.64405,5.6419,5.64365,74000000.0
2006-11-30 16:00:00,5.64374,5.6451,5.64198,5.64374,61000000.0
2006-11-30 16:05:00,5.64329,5.64383,5.64126,5.64306,70000000.0
2006-11-30 16:10:00,5.64283,5.64353,5.64104,5.64167,64000000.0
2006-11-30 16:15:00,5.64242,5.64341,5.64103,5.64154,66000000.0
2006-11-30 16:20:00,5.64188,5.6438,5.6411,5.64181,65000000.0
2006-11-30 16:25:00,5.6412,5.64219,5.63944,5.64028,51000000.0
2006-11-30 16:30:00,5.63987,5.64147,5.63839,5.64097,53000000.0
2006-11-30 16:35:00,5.64091,5.64307,5.63994,5.64184,78000000.0
2006-11-30 16:40:00,5.64058,5.64215,5.63969,5.64194,86000000.0
2006-11-30 16:45:00,5.64073,5.64392,5.64001,5.64142,59000000.0
2006-11-30 16:50:00,5.64101,5.64213,5.63978,5.64101,66000000.0
2006-11-30 16:55:00,5.64111,5.64125,5.63325,5.63699,52000000.0
2006-11-30 17:00:00,5.63671,5.63792,5.62959,5.62971,62000000.0
2006-11-30 17:05:00,5.62832,5.63132,5.62378,5.62685,73000000.0
2006-11-30 17:10:00,5.62561,5.62773,5.62256,5.62368,57000000.0
2006-11-30 17:15:00,5.62306,5.62684,5.62178,5.62684,71000000.0
2006-11-30 17:20:00,5.62575,5.62597,5.62316,5.62399,55000000.0
2006-11-30 17:25:00,5.62349,5.62611,5.62305,5.62449,62000000.0
2006-11-30 17:30:00,5.6239,5.62396,5.62047,5.62085,63000000.0
2006-11-30 17:35:00,5.62097,5.624,5.6207,5.62239,64000000.0
2006-11-30 17:40:00,5.62283,5.62348,5.6216,5.62218,76000000.0
2006-11-30 17:45:00,5.62243,5.62243,5.61682,5.61884,60000000.0
2006-11-30 17:50:00,5.61873,5.62106,5.61753,5.61942,86000000.0
2006-11-30 17:55:00,5.61948,5.61975,5.61528,5.61786,66000000.0
2006-11-30 18:00:00,5.61895,5.61993,5.61765,5.61835,72000000.0
2006-11-30 18:05:00,5.61929,5.62197,5.61813,5.61863,73000000.0
2006-11-30 18:10:00,5.61984,5.62007,5.61363,5.61447,58000000.0
2006-11-30 18:15:00,5.61385,5.61394,5.61003,5.61203,61000000.0
2006-11-30 18:20:00,5.61337,5.61502,5.61042,5.61327,63000000.0
2006-11-30 18:25:00,5.61533,5.61652,5.61311,5.6142,67000000.0
2006-11-30 18:30:00,5.61434,5.61456,5.61009,5.61094,65000000.0
2006-11-30 18:35:00,5.6112,5.61456,5.61022,5.6134,76000000.0
2006-11-30 18:40:00,5.61366,5.61593,5.61237,5.61581,67000000.0
2006-11-30 18:45:00,5.61671,5.61754,5.61478,5.6151,66000000.0
2006-11-30 18:50:00,5.61591,5.61756,5.61487,5.61695,63000000.0
2006-11-30 18:55:00,5.61695,5.61744,5.61486,5.61519,71000000.0
2006-11-30 19:00:00,5.61565,5.61593,5.61404,5.61538,70000000.0
2006-11-30 19:05:00,5.61628,5.6176,5.61441,5.61491,76000000.0
2006-11-30 19:10:00,5.61622,5.61624,5.61378,5.61462,68000000.0
2006-11-30 19:15:00,5.61338,5.61511,5.61299,5.61343,61000000.0
2006-11-30 19:20:00,5.6138,5.6166,5.61354,5.61527,72000000.0
2006-11-30 19:25:00,5.61514,5.61601,5.61386,5.61501,62000000.0
2006-11-30 19:30:00,5.61491,5.61636,5.61347,5.61368,66000000.0
2006-11-30 19:35:00,5.61453,5.61523,5.61297,5.61393,63000000.0
2006-11-30 19:40:00,5.61429,5.61732,5.61429,5.61724,70000000.0
2006-11-30 19:45:00,5.61769,5.61968,5.61747,5.61939,70000000.0
2006-11-30 19:50:00,5.61928,5.61955,5.61861,5.6188,71000000.0
2006-11-30 19:55:00,5.61855,5.6193,5.61814,5.61912,68000000.0
2006-11-30 20:00:00,5.61918,5.61952,5.61782,5.61782,67000000.0
2006-11-30 20:05:00,5.61786,5.61947,5.61762,5.61923,65000000.0
2006-11-30 20:10:00,5.6192,5.6192,5.61691,5.61714,66000000.0
2006-11-30 20:15:00,5.61728,5.61784,5.61697,5.61784,64000000.0
2006-11-30 20:20:00,5.61792,5.61833,5.6171,5.61741,65000000.0
2006-11-30 20:25:00,5.61745,5.61813,5.61706,5.61789,63000000.0
2006-11-30 20:30:00,5.61788,5.61886,5.61788,5.61833,59000000.0
2006-11-30 20:35:00,5.61833,5.61839,5.61793,5.61802,70000000.0
2006-11-30 20:40:00,5.61807,5.61897,5.61759,5.61855,89000000.0
2006-11-30 20:45:00,5.61863,5.61899,5.61817,5.61887,67000000.0
2006-11-30 20:50:00,5.61864,5.61916,5.61824,5.61912,62000000.0
2006-11-30 20:55:00,5.61879,5.61956,5.61851,5.61906,65000000.0
2006-11-30 21:00:00,5.61925,5.62038,5.61925,5.6201,72000000.0
2006-11-30 21:05:00,5.62038,5.62126,5.61987,5.62009,66000000.0
2006-11-30 21:10:00,5.62026,5.62123,5.62026,5.62057,62000000.0
2006-11-30 21:15:00,5.6208,5.62264,5.62066,5.62264,68000000.0
2006-11-30 21:20:00,5.62318,5.62346,5.6226,5.62346,52000000.0
2006-11-30 21:25:00,5.62378,5.62428,5.62243,5.62243,58000000.0
2006-11-30 21:30:00,5.62249,5.62381,5.62246,5.62364,59000000.0
2006-11-30 21:35:00,5.62363,5.62482,5.62332,5.62457,88000000.0
2006-11-30 21:40:00,5.62464,5.62491,5.62364,5.6238,65000000.0
2006-11-30 21:45:00,5.62364,5.6241,5.62224,5.62237,62000000.0
2006-11-30 21:50:00,5.62248,5.62339,5.62223,5.62282,62000000.0
2006-11-30 21:55:00,5.62301,5.62301,5.62125,5.62146,72000000.0
2006-11-30 22:00:00,5.62124,5.62234,5.62038,5.62065,79000000.0
2006-11-30 22:05:00,5.62065,5.62133,5.62058,5.62108,67000000.0
2006-11-30 22:10:00,5.62115,5.62193,5.62115,5.62146,64000000.0
2006-11-30 22:15:00,5.62151,5.6226,5.62147,5.62248,69000000.0
2006-11-30 22:20:00,5.62264,5.62316,5.62223,5.62278,69000000.0
2006-11-30 22:25:00,5.6225,5.62276,5.62199,5.62253,63000000.0
2006-11-30 22:30:00,5.62223,5.62242,5.62152,5.62191,60000000.0
2006-11-30 22:35:00,5.62189,5.62233,5.62154,5.62175,56000000.0
2006-11-30 22:40:00,5.62179,5.62223,5.62153,5.62202,63000000.0
2006-11-30 22:45:00,5.62194,5.62282,5.62194,5.62273,68000000.0
2006-11-30 22:50:00,5.62259,5.62346,5.62244,5.62291,70000000.0
2006-11-30 22:55:00,5.62285,5.62388,5.62262,5.62374,64000000.0
2006-11-30 23:00:00,5.62379,5.62484,5.62377,5.62413,68000000.0
2006-11-30 23:05:00,5.62385,5.62462,5.62385,5.6246,60000000.0
2006-11-30 23:10:00,5.62438,5.62614,5.62432,5.62583,66000000.0
2006-11-30 23:15:00,5.62605,5.62605,5.62455,5.62504,65000000.0
2006-11-30 23:20:00,5.62506,5.62629,5.62492,5.62599,66000000.0
2006-11-30 23:25:00,5.62591,5.62612,5.62451,5.62453,64000000.0
2006-11-30 23:30:00,5.6247,5.62485,5.62417,5.6245,72000000.0
2006-11-30 23:35:00,5.62446,5.62498,5.62385,5.62405,62000000.0
2006-11-30 23:40:00,5.62429,5.62471,5.62394,5.62433,80000000.0
2006-11-30 23:45:00,5.6237,5.62423,5.62366,5.62402,76000000.0
2006-11-30 23:50:00,5.62406,5.62458,5.62338,5.62366,67000000.0
2006-11-30 23:55:00,5.62345,5.62448,5.62332,5.62408,76000000.0
2006-12-01 00:00:00,5.62441,5.62499,5.62337,5.62377,70000000.0
2006-12-01 00:05:00,5.62363,5.62467,5.62344,5.62467,62000000.0
2006-12-01 00:10:00,5.62458,5.62491,5.6242,5.62461,63000000.0
2006-12-01 00:15:00,5.62462,5.62481,5.624,5.62401,65000000.0
2006-12-01 00:20:00,5.62367,5.62429,5.62325,5.62383,60000000.0
2006-12-01 00:25:00,5.62387,5.62408,5.62251,5.624,66000000.0
2006-12-01 00:30:00,5.62414,5.6268,5.62395,5.62582,64000000.0
2006-12-01 00:35:00,5.62551,5.626,5.62488,5.62581,80000000.0
2006-12-01 00:40:00,5.62671,5.62672,5.62561,5.62572,61000000.0
2006-12-01 00:45:00,5.62614,5.62738,5.6259,5.62646,63000000.0
2006-12-01 00:50:00,5.62645,5.62657,5.62554,5.62566,60000000.0
2006-12-01 00:55:00,5.62582,5.6259,5.62516,5.62541,66000000.0
2006-12-01 01:00:00,5.62553,5.62618,5.62429,5.62434,63000000.0
2006-12-01 01:05:00,5.62434,5.6249,5.62311,5.62408,70000000.0
2006-12-01 01:10:00,5.62489,5.62497,5.62357,5.62454,55000000.0
2006-12-01 01:15:00,5.62424,5.62518,5.62297,5.62415,63000000.0
2006-12-01 01:20:00,5.62427,5.62569,5.62346,5.62413,59000000.0
2006-12-01 01:25:00,5.62391,5.6251,5.62318,5.62429,70000000.0
2006-12-01 01:30:00,5.62401,5.62671,5.62328,5.62527,68000000.0
2006-12-01 01:35:00,5.62504,5.62542,5.62203,5.62368,71000000.0
2006-12-01 01:40:00,5.6236,5.62459,5.62204,5.62302,72000000.0
2006-12-01 01:45:00,5.62335,5.62552,5.62247,5.6226,68000000.0
2006-12-01 01:50:00,5.62254,5.62289,5.61875,5.62017,67000000.0
2006-12-01 01:55:00,5.62069,5.62164,5.61898,5.62045,61000000.0
2006-12-01 02:00:00,5.62001,5.62036,5.61558,5.61743,69000000.0
2006-12-01 02:05:00,5.6186,5.61961,5.61693,5.61961,73000000.0
2006-12-01 02:10:00,5.61886,5.62034,5.61762,5.61852,74000000.0
2006-12-01 02:15:00,5.61848,5.61898,5.61712,5.61757,70000000.0
2006-12-01 02:20:00,5.61837,5.61967,5.61768,5.61807,74000000.0
2006-12-01 02:25:00,5.61936,5.61953,5.61764,5.61794,59000000.0
2006-12-01 02:30:00,5.61812,5.61999,5.61809,5.61986,64000000.0
2006-12-01 02:35:00,5.61928,5.61997,5.61827,5.61889,71000000.0
2006-12-01 02:40:00,5.61889,5.6197,5.6173,5.61856,69000000.0
2006-12-01 02:45:00,5.61841,5.61968,5.61738,5.61788,69000000.0
2006-12-01 02:50:00,5.61777,5.62043,5.61777,5.61917,66000000.0
2006-12-01 02:55:00,5.61881,5.6197,5.61778,5.61865,65000000.0
2006-12-01 03:00:00,5.61874,5.6198,5.61783,5.61902,67000000.0
2006-12-01 03:05:00,5.6187,5.62082,5.61831,5.61968,68000000.0
2006-12-01 03:10:00,5.62017,5.62078,5.61884,5.62063,80000000.0
2006-12-01 03:15:00,5.62077,5.62234,5.62,5.62196,50000000.0
2006-12-01 03:20:00,5.62187,5.62246,5.61999,5.62009,62000000.0
2006-12-01 03:25:00,5.62012,5.62122,5.61947,5.62074,71000000.0
2006-12-01 03:30:00,5.61983,5.62124,5.61892,5.62041,68000000.0
2006-12-01 03:35:00,5.62058,5.62129,5.61944,5.61989,60000000.0
2006-12-01 03:40:00,5.61973,5.62107,5.61774,5.61802,82000000.0
2006-12-01 03:45:00,5.61742,5.61907,5.61706,5.61796,53000000.0
2006-12-01 03:50:00,5.61779,5.61958,5.61655,5.61935,74000000.0
2006-12-01 03:55:00,5.61938,5.62008,5.61711,5.61801,63000000.0
2006-12-01 04:00:00,5.61896,5.61977,5.61765,5.61852,70000000.0
2006-12-01 04:05:00,5.61845,5.61935,5.61776,5.61934,66000000.0
2006-12-01 04:10:00,5.61968,5.62,5.61724,5.61877,77000000.0
2006-12-01 04:15:00,5.61834,5.61899,5.61732,5.61814,57000000.0
2006-12-01 04:20:00,5.61833,5.61975,5.61519,5.61696,62000000.0
2006-12-01 04:25:00,5.61614,5.61614,5.61361,5.61437,53000000.0
2006-12-01 04:30:00,5.61447,5.61668,5.61408,5.61668,66000000.0
2006-12-01 04:35:00,5.61657,5.6169,5.6133,5.61386,64000000.0
2006-12-01 04:40:00,5.6139,5.61564,5.61327,5.61404,54000000.0
2006-12-01 04:45:00,5.61391,5.615,5.61312,5.61472,63000000.0
2006-12-01 04:50:00,5.61496,5.61538,5.61344,5.61448,71000000.0
2006-12-01 04:55:00,5.61442,5.61679,5.61415,5.61516,65000000.0
2006-12-01 05:00:00,5.61634,5.61635,5.61402,5.61493,62000000.0
2006-12-01 05:05:00,5.61521,5.6165,5.61464,5.61562,72000000.0
2006-12-01 05:10:00,5.61577,5.61821,5.6154,5.61728,59000000.0
2006-12-01 05:15:00,5.61722,5.61835,5.61637,5.61667,67000000.0
2006-12-01 05:20:00,5.61808,5.61808,5.61561,5.61624,79000000.0
2006-12-01 05:25:00,5.61614,5.61732,5.61537,5.61563,66000000.0
2006-12-01 05:30:00,5.61525,5.61697,5.61489,5.6156,76000000.0
2006-12-01 05:35:00,5.61542,5.61704,5.61481,5.61589,78000000.0
2006-12-01 05:40:00,5.61617,5.61669,5.61427,5.61515,61000000.0
2006-12-01 05:45:00,5.61483,5.61612,5.6142,5.61579,77000000.0
2006-12-01 05:50:00,5.61564,5.61616,5.61376,5.61376,62000000.0
2006-12-01 05:55:00,5.61396,5.61584,5.61395,5.61579,70000000.0
2006-12-01 06:00:00,5.61566,5.61768,5.61459,5.61655,77000000.0
2006-12-01 06:05:00,5.61637,5.61746,5.61483,5.61632,81000000.0
2006-12-01 06:10:00,5.61617,5.61738,5.61499,5.61586,73000000.0
2006-12-01 06:15:00,5.61566,5.61741,5.6151,5.61717,69000000.0
2006-12-01 06:20:00,5.61736,5.61796,5.61566,5.61635,68000000.0
2006-12-01 06:25:00,5.61635,5.61865,5.61555,5.61741,71000000.0
2006-12-01 06:30:00,5.61827,5.61861,5.61665,5.6174,58000000.0
2006-12-01 06:35:00,5.61829,5.61829,5.61639,5.61745,72000000.0
2006-12-01 06:40:00,5.61765,5.61819,5.61635,5.61779,71000000.0
2006-12-01 06:45:00,5.61761,5.61827,5.61647,5.61722,69000000.0
2006-12-01 06:50:00,5.61777,5.61984,5.61775,5.61875,56000000.0
2006-12-01 06:55:00,5.61944,5.62214,5.61905,5.61967,64000000.0
2006-12-01 07:00:00,5.61955,5.62139,5.61942,5.6205,58000000.0
2006-12-01 07:05:00,5.61999,5.62172,5.61957,5.62019,59000000.0
2006-12-01 07:10:00,5.61985,5.62034,5.61664,5.61677,82000000.0
2006-12-01 07:15:00,5.61657,5.61856,5.61609,5.6183,80000000.0
2006-12-01 07:20:00,5.61863,5.61887,5.61547,5.61609,76000000.0
2006-12-01 07:25:00,5.61663,5.61898,5.61509,5.61791,78000000.0
2006-12-01 07:30:00,5.61832,5.6205,5.61718,5.61913,61000000.0
2006-12-01 07:35:00,5.62056,5.62056,5.61785,5.61872,63000000.0
2006-12-01 07:40:00,5.61833,5.61867,5.61616,5.61665,55000000.0
2006-12-01 07:45:00,5.61662,5.61716,5.61541,5.61602,59000000.0
2006-12-01 07:50:00,5.61693,5.61791,5.61598,5.61785,67000000.0
2006-12-01 07:55:00,5.61821,5.61821,5.61553,5.61714,62000000.0
2006-12-01 08:00:00,5.61766,5.61795,5.61565,5.6162,65000000.0
2006-12-01 08:05:00,5.61617,5.61868,5.61591,5.61683,73000000.0
2006-12-01 08:10:00,5.6168,5.61902,5.61534,5.61599,58000000.0
2006-12-01 08:15:00,5.61604,5.61739,5.61599,5.61628,59000000.0
2006-12-01 08:20:00,5.61658,5.61658,5.61181,5.61265,64000000.0
2006-12-01 08:25:00,5.61271,5.61313,5.61096,5.61146,56000000.0
2006-12-01 08:30:00,5.6122,5.61406,5.61118,5.61254,62000000.0
2006-12-01 08:35:00,5.61275,5.6134,5.61096,5.61139,56000000.0
2006-12-01 08:40:00,5.61152,5.61219,5.60981,5.60981,58000000.0
2006-12-01 08:45:00,5.61073,5.612,5.60866,5.61056,76000000.0
2006-12-01 08:50:00,5.61123,5.61323,5.61069,5.61284,81000000.0
2006-12-01 08:55:00,5.61254,5.61395,5.61122,5.61291,70000000.0
2006-12-01 09:00:00,5.61267,5.61355,5.6117,5.61288,62000000.0
2006-12-01 09:05:00,5.61247,5.61388,5.61218,5.61358,66000000.0
2006-12-01 09:10:00,5.6139,5.61647,5.61361,5.61519,67000000.0
2006-12-01 09:15:00,5.61546,5.61546,5.61092,5.61274,72000000.0
2006-12-01 09:20:00,5.61369,5.61455,5.61195,5.61362,74000000.0
2006-12-01 09:25:00,5.61325,5.61392,5.61158,5.61384,68000000.0
2006-12-01 09:30:00,5.61255,5.61474,5.61112,5.61327,69000000.0
2006-12-01 09:35:00,5.61347,5.61428,5.61124,5.61402,85000000.0
2006-12-01 09:40:00,5.61341,5.61341,5.60936,5.61059,74000000.0
2006-12-01 09:45:00,5.61064,5.61144,5.60756,5.60918,76000000.0
2006-12-01 09:50:00,5.60884,5.60901,5.60574,5.60574,74000000.0
2006-12-01 09:55:00,5.60575,5.61137,5.60575,5.6112,68000000.0
2006-12-01 10:00:00,5.61105,5.61575,5.61061,5.61537,75000000.0
2006-12-01 10:05:00,5.61564,5.61564,5.61236,5.6131,50000000.0
2006-12-01 10:10:00,5.61327,5.61578,5.61264,5.61506,70000000.0
2006-12-01 10:15:00,5.6143,5.6151,5.61209,5.61458,74000000.0
2006-12-01 10:20:00,5.61453,5.62018,5.61353,5.61919,60000000.0
2006-12-01 10:25:00,5.61864,5.62249,5.6163,5.62243,60000000.0
2006-12-01 10:30:00,5.62266,5.62339,5.62048,5.62292,57000000.0
2006-12-01 10:35:00,5.62366,5.62446,5.62195,5.62276,72000000.0
2006-12-01 10:40:00,5.6232,5.62349,5.62146,5.62179,62000000.0
2006-12-01 10:45:00,5.62068,5.62302,5.62068,5.62302,55000000.0
2006-12-01 10:50:00,5.62281,5.62606,5.62128,5.62491,72000000.0
2006-12-01 10:55:00,5.62507,5.62531,5.62329,5.62457,49000000.0
2006-12-01 11:00:00,5.62439,5.62492,5.62216,5.62384,61000000.0
2006-12-01 11:05:00,5.62408,5.62408,5.61954,5.62191,71000000.0
2006-12-01 11:10:00,5.62169,5.62325,5.62065,5.62153,67000000.0
2006-12-01 11:15:00,5.62145,5.62396,5.62034,5.62396,63000000.0
2006-12-01 11:20:00,5.62313,5.62397,5.62137,5.62251,76000000.0
2006-12-01 11:25:00,5.62279,5.62411,5.62103,5.6231,64000000.0
2006-12-01 11:30:00,5.62326,5.62442,5.62136,5.62438,74000000.0
2006-12-01 11:35:00,5.62448,5.6257,5.622,5.62333,60000000.0
2006-12-01 11:40:00,5.62357,5.62428,5.62166,5.62392,64000000.0
2006-12-01 11:45:00,5.62425,5.62653,5.62162,5.626,62000000.0
2006-12-01 11:50:00,5.62647,5.63041,5.62506,5.62593,68000000.0
2006-12-01 11:55:00,5.62681,5.6274,5.6246,5.62485,52000000.0
2006-12-01 12:00:00,5.62487,5.62957,5.62487,5.62898,63000000.0
2006-12-01 12:05:00,5.62849,5.6298,5.62693,5.62951,61000000.0
2006-12-01 12:10:00,5.63058,5.63225,5.62867,5.62979,63000000.0
2006-12-01 12:15:00,5.62972,5.63159,5.62917,5.63159,56000000.0
2006-12-01 12:20:00,5.62965,5.63218,5.62919,5.63147,70000000.0
2006-12-01 12:25:00,5.63202,5.63202,5.62518,5.62518,57000000.0
2006-12-01 12:30:00,5.62457,5.6262,5.62316,5.62557,61000000.0
2006-12-01 12:35:00,5.62568,5.6264,5.62337,5.6261,64000000.0
2006-12-01 12:40:00,5.62625,5.6275,5.62538,5.62638,70000000.0
2006-12-01 12:45:00,5.62647,5.62746,5.62468,5.62567,65000000.0
2006-12-01 12:50:00,5.62567,5.62567,5.62244,5.62453,66000000.0
2006-12-01 12:55:00,5.62441,5.62608,5.62331,5.62574,62000000.0
2006-12-01 13:00:00,5.62629,5.62629,5.62342,5.62398,81000000.0
2006-12-01 13:05:00,5.62417,5.62694,5.62345,5.62635,77000000.0
2006-12-01 13:10:00,5.62592,5.62642,5.62414,5.62608,79000000.0
2006-12-01 13:15:00,5.62563,5.62563,5.62316,5.62481,63000000.0
2006-12-01 13:20:00,5.62379,5.62554,5.62302,5.62381,78000000.0
2006-12-01 13:25:00,5.62344,5.62608,5.62225,5.62608,62000000.0
2006-12-01 13:30:00,5.62634,5.62655,5.62386,5.62386,55000000.0
2006-12-01 13:35:00,5.62404,5.62572,5.62268,5.62268,65000000.0
2006-12-01 13:40:00,5.62345,5.62354,5.62017,5.62268,55000000.0
2006-12-01 13:45:00,5.6233,5.6233,5.62121,5.62308,64000000.0
2006-12-01 13:50:00,5.6233,5.62377,5.62083,5.62377,58000000.0
2006-12-01 13:55:00,5.62412,5.6256,5.62297,5.62457,59000000.0
2006-12-01 14:00:00,5.62519,5.6256,5.6234,5.6256,72000000.0
2006-12-01 14:05:00,5.62562,5.62562,5.62294,5.62432,60000000.0
2006-12-01 14:10:00,5.62278,5.62605,5.62194,5.62605,56000000.0
2006-12-01 14:15:00,5.6257,5.62634,5.62418,5.62553,76000000.0
2006-12-01 14:20:00,5.62495,5.62538,5.62323,5.62417,52000000.0
2006-12-01 14:25:00,5.62454,5.62666,5.62311,5.62666,65000000.0
2006-12-01 14:30:00,5.62632,5.62648,5.62369,5.62505,60000000.0
2006-12-01 14:35:00,5.62501,5.62519,5.62106,5.62354,63000000.0
2006-12-01 14:40:00,5.62239,5.62352,5.62121,5.62287,77000000.0
2006-12-01 14:45:00,5.62305,5.62378,5.62112,5.62267,56000000.0
2006-12-01 14:50:00,5.62288,5.62441,5.62045,5.62075,60000000.0
2006-12-01 14:55:00,5.62193,5.62298,5.61942,5.62047,71000000.0
2006-12-01 15:00:00,5.61975,5.62168,5.61714,5.61898,76000000.0
2006-12-01 15:05:00,5.61924,5.62018,5.61801,5.62018,68000000.0
2006-12-01 15:10:00,5.62069,5.622,5.61816,5.622,61000000.0
2006-12-01 15:15:00,5.62265,5.62265,5.6201,5.62126,68000000.0
2006-12-01 15:20:00,5.62138,5.62144,5.61908,5.6208,59000000.0
2006-12-01 15:25:00,5.62112,5.623,5.61949,5.623,71000000.0
2006-12-01 15:30:00,5.62318,5.62347,5.62072,5.62225,68000000.0
2006-12-01 15:35:00,5.62251,5.62383,5.6214,5.62184,52000000.0
2006-12-01 15:40:00,5.62221,5.62371,5.62118,5.62122,62000000.0
2006-12-01 15:45:00,5.62144,5.62259,5.62007,5.62138,81000000.0
2006-12-01 15:50:00,5.62059,5.62145,5.618,5.61924,75000000.0
2006-12-01 15:55:00,5.61928,5.62093,5.61859,5.62048,74000000.0
2006-12-01 16:00:00,5.62175,5.62175,5.61921,5.62095,61000000.0
2006-12-01 16:05:00,5.6204,5.6204,5.61776,5.61953,70000000.0
2006-12-01 16:10:00,5.61904,5.61945,5.61291,5.61336,64000000.0
2006-12-01 16:15:00,5.61332,5.61515,5.6114,5.6114,66000000.0
2006-12-01 16:20:00,5.61028,5.61207,5.60582,5.60828,65000000.0
2006-12-01 16:25:00,5.60959,5.61118,5.60637,5.61007,51000000.0
2006-12-01 16:30:00,5.61035,5.61471,5.61035,5.6126,53000000.0
2006-12-01 16:35:00,5.61172,5.61218,5.6095,5.61167,78000000.0
2006-12-01 16:40:00,5.61164,5.61256,5.60891,5.61047,86000000.0
2006-12-01 16:45:00,5.61087,5.61111,5.60862,5.60993,59000000.0
2006-12-01 16:50:00,5.60968,5.61045,5.60793,5.61045,66000000.0
2006-12-01 16:55:00,5.6104,5.6104,5.60681,5.60817,52000000.0
2006-12-01 17:00:00,5.6057,5.6057,5.59373,5.59699,62000000.0
2006-12-01 17:05:00,5.59709,5.59775,5.59222,5.59333,73000000.0
2006-12-01 17:10:00,5.59183,5.59621,5.58992,5.59597,57000000.0
2006-12-01 17:15:00,5.59604,5.59819,5.59395,5.59506,71000000.0
2006-12-01 17:20:00,5.59339,5.59437,5.59109,5.5942,55000000.0
2006-12-01 17:25:00,5.59398,5.5942,5.58632,5.58632,62000000.0
2006-12-01 17:30:00,5.58583,5.59008,5.58539,5.58929,63000000.0
2006-12-01 17:35:00,5.58902,5.58915,5.57986,5.58173,64000000.0
2006-12-01 17:40:00,5.58174,5.58314,5.58031,5.58124,76000000.0
2006-12-01 17:45:00,5.58161,5.58246,5.57911,5.58065,60000000.0
2006-12-01 17:50:00,5.58065,5.58158,5.57872,5.58121,86000000.0
2006-12-01 17:55:00,5.58139,5.58469,5.58078,5.58412,66000000.0
2006-12-01 18:00:00,5.58416,5.58653,5.58154,5.5863,72000000.0
2006-12-01 18:05:00,5.58522,5.58791,5.5838,5.58634,73000000.0
2006-12-01 18:10:00,5.58636,5.59163,5.58527,5.59117,58000000.0
2006-12-01 18:15:00,5.59171,5.59171,5.5875,5.59102,61000000.0
2006-12-01 18:20:00,5.58996,5.59089,5.58639,5.58689,63000000.0
2006-12-01 18:25:00,5.58735,5.59063,5.58572,5.59016,67000000.0
2006-12-01 18:30:00,5.58984,5.59392,5.58863,5.59324,65000000.0
2006-12-01 18:35:00,5.59265,5.59617,5.59244,5.59607,76000000.0
2006-12-01 18:40:00,5.59504,5.59597,5.59065,5.59126,67000000.0
2006-12-01 18:45:00,5.59241,5.59386,5.59066,5.5926,66000000.0
2006-12-01 18:50:00,5.59198,5.5932,5.59046,5.59137,63000000.0
2006-12-01 18:55:00,5.59128,5.59296,5.5905,5.59143,71000000.0
2006-12-01 19:00:00,5.59277,5.59386,5.59115,5.59116,70000000.0
2006-12-01 19:05:00,5.59211,5.59248,5.58981,5.59051,76000000.0
2006-12-01 19:10:00,5.59014,5.59075,5.58882,5.58953,68000000.0
2006-12-01 19:15:00,5.59035,5.59035,5.58719,5.58962,61000000.0
2006-12-01 19:20:00,5.58912,5.59095,5.58803,5.58847,72000000.0
2006-12-01 19:25:00,5.58827,5.59325,5.58709,5.59136,62000000.0
2006-12-01 19:30:00,5.59053,5.59335,5.59053,5.59321,66000000.0
2006-12-01 19:35:00,5.5931,5.5931,5.59129,5.59233,63000000.0
2006-12-01 19:40:00,5.59222,5.59236,5.59031,5.59124,70000000.0
2006-12-01 19:45:00,5.5911,5.59254,5.5896,5.5896,70000000.0
2006-12-01 19:50:00,5.59047,5.59163,5.58888,5.58906,71000000.0
2006-12-01 19:55:00,5.58974,5.59019,5.58662,5.58846,68000000.0
2006-12-01 20:00:00,5.58844,5.58958,5.58547,5.58672,67000000.0
2006-12-01 20:05:00,5.58724,5.58961,5.58539,5.58794,65000000.0
2006-12-01 20:10:00,5.58807,5.58933,5.58731,5.58741,66000000.0
2006-12-01 20:15:00,5.58795,5.59188,5.58787,5.59093,64000000.0
2006-12-01 20:20:00,5.58999,5.59192,5.58977,5.59135,65000000.0
2006-12-01 20:25:00,5.5902,5.59136,5.58929,5.59121,63000000.0
2006-12-01 20:30:00,5.58928,5.59115,5.58851,5.58913,59000000.0
2006-12-01 20:35:00,5.58916,5.5895,5.58711,5.5895,70000000.0
2006-12-01 20:40:00,5.58918,5.58991,5.58777,5.58914,89000000.0
2006-12-01 20:45:00,5.59002,5.59135,5.58883,5.59047,67000000.0
2006-12-01 20:50:00,5.59008,5.59172,5.58853,5.59092,62000000.0
2006-12-01 20:55:00,5.58962,5.59013,5.58759,5.58836,65000000.0
2006-12-01 21:00:00,5.58979,5.59052,5.58872,5.58992,72000000.0
2006-12-01 21:05:00,5.59038,5.59038,5.58816,5.58924,66000000.0
2006-12-01 21:10:00,5.58849,5.59095,5.5884,5.59005,62000000.0
2006-12-01 21:15:00,5.59031,5.591,5.58826,5.58939,68000000.0
2006-12-01 21:20:00,5.58867,5.58993,5.58799,5.58854,52000000.0
2006-12-01 21:25:00,5.58869,5.58965,5.58567,5.58567,58000000.0
2006-12-01 21:30:00,5.58708,5.58809,5.58615,5.58642,59000000.0
2006-12-01 21:35:00,5.58747,5.58847,5.58611,5.58616,88000000.0
2006-12-01 21:40:00,5.58717,5.58734,5.58331,5.58569,65000000.0
2006-12-01 21:45:00,5.58572,5.58608,5.58264,5.58403,62000000.0
2006-12-01 21:50:00,5.5839,5.58605,5.58375,5.58425,62000000.0
2006-12-01 21:55:00,5.5843,5.58727,5.58367,5.5846,72000000.0
2006-12-01 22:00:00,5.58413,5.58579,5.58332,5.5851,79000000.0
2006-12-01 22:05:00,5.58485,5.58581,5.58327,5.58327,67000000.0
2006-12-01 22:10:00,5.58365,5.58471,5.58245,5.58313,64000000.0
2006-12-01 22:15:00,5.58306,5.58427,5.58199,5.58351,69000000.0
2006-12-01 22:20:00,5.58332,5.58471,5.58094,5.58118,69000000.0
2006-12-01 22:25:00,5.58199,5.58364,5.58083,5.58364,63000000.0
2006-12-01 22:30:00,5.58329,5.58432,5.58207,5.58367,60000000.0
2006-12-01 22:35:00,5.58296,5.58406,5.58173,5.58296,56000000.0
2006-12-01 22:40:00,5.58218,5.58513,5.5812,5.58364,63000000.0
2006-12-01 22:45:00,5.584,5.58505,5.58277,5.58321,68000000.0
2006-12-01 22:50:00,5.58294,5.58539,5.58227,5.58481,70000000.0
2006-12-01 22:55:00,5.58354,5.58448,5.58179,5.58179,64000000.0
2006-12-01 23:00:00,5.58197,5.58464,5.58151,5.5821,68000000.0
2006-12-01 23:05:00,5.58181,5.58344,5.58163,5.58254,60000000.0
2006-12-01 23:10:00,5.58243,5.58403,5.58185,5.58367,66000000.0
2006-12-01 23:15:00,5.58358,5.58422,5.58231,5.58291,65000000.0
2006-12-01 23:20:00,5.58272,5.58459,5.5825,5.58317,66000000.0
2006-12-01 23:25:00,5.58426,5.58426,5.58214,5.58256,64000000.0
2006-12-01 23:30:00,5.58326,5.58387,5.58177,5.58177,72000000.0
2006-12-01 23:35:00,5.58245,5.58456,5.58162,5.58217,62000000.0
2006-12-01 23:40:00,5.58257,5.58403,5.58187,5.58202,80000000.0
2006-12-01 23:45:00,5.58168,5.58384,5.58153,5.58202,76000000.0
2006-12-01 23:50:00,5.58245,5.58432,5.58092,5.58162,67000000.0
2006-12-01 23:55:00,5.58195,5.58369,5.58042,5.58352,76000000.0
2006-12-04 02:00:00,5.575,5.57946,5.57431,5.57855,69000000.0
2006-12-04 02:05:00,5.57828,5.58103,5.5777,5.58038,73000000.0
2006-12-04 02:10:00,5.58005,5.5816,5.57836,5.58026,74000000.0
2006-12-04 02:15:00,5.58061,5.58155,5.57848,5.57931,70000000.0
2006-12-04 02:20:00,5.57944,5.58017,5.57755,5.57864,74000000.0
2006-12-04 02:25:00,5.57893,5.5796,5.57759,5.57887,59000000.0
2006-12-04 02:30:00,5.57759,5.57921,5.57743,5.5784,64000000.0
2006-12-04 02:35:00,5.57899,5.58008,5.57747,5.5786,71000000.0
2006-12-04 02:40:00,5.57873,5.58002,5.57835,5.57931,69000000.0
2006-12-04 02:45:00,5.57945,5.5798,5.57789,5.57901,69000000.0
2006-12-04 02:50:00,5.57933,5.57996,5.57779,5.57996,66000000.0
2006-12-04 02:55:00,5.57954,5.5803,5.57865,5.5803,65000000.0
2006-12-04 03:00:00,5.57858,5.58038,5.57858,5.57959,67000000.0
2006-12-04 03:05:00,5.57898,5.5807,5.57851,5.57963,68000000.0
2006-12-04 03:10:00,5.57994,5.58462,5.57958,5.58352,80000000.0
2006-12-04 03:15:00,5.58458,5.58668,5.58396,5.58427,50000000.0
2006-12-04 03:20:00,5.58394,5.58657,5.58394,5.58617,62000000.0
2006-12-04 03:25:00,5.58617,5.58875,5.58578,5.58727,71000000.0
2006-12-04 03:30:00,5.58723,5.5894,5.58702,5.58863,68000000.0
2006-12-04 03:35:00,5.58843,5.58915,5.58568,5.58587,60000000.0
2006-12-04 03:40:00,5.58586,5.58721,5.5856,5.5861,82000000.0
2006-12-04 03:45:00,5.58608,5.5869,5.5845,5.58523,53000000.0
2006-12-04 03:50:00,5.58498,5.5865,5.58445,5.58638,74000000.0
2006-12-04 03:55:00,5.5858,5.58675,5.5845,5.58474,63000000.0
2006-12-04 04:00:00,5.5848,5.58622,5.58402,5.58542,70000000.0
2006-12-04 04:05:00,5.58419,5.58514,5.58242,5.58381,66000000.0
2006-12-04 04:10:00,5.58339,5.5836,5.58189,5.58256,77000000.0
2006-12-04 04:15:00,5.58334,5.58384,5.5817,5.58273,57000000.0
2006-12-04 04:20:00,5.58193,5.58367,5.58193,5.5827,62000000.0
2006-12-04 04:25:00,5.58321,5.58431,5.58218,5.58331,53000000.0
2006-12-04 04:30:00,5.58357,5.58434,5.58224,5.58419,66000000.0
2006-12-04 04:35:00,5.58361,5.58443,5.5828,5.58368,64000000.0
2006-12-04 04:40:00,5.58335,5.58414,5.58271,5.58407,54000000.0
2006-12-04 04:45:00,5.58369,5.58456,5.58263,5.58335,63000000.0
2006-12-04 04:50:00,5.58485,5.58596,5.5834,5.5849,71000000.0
2006-12-04 04:55:00,5.58613,5.58651,5.5849,5.5853,65000000.0
2006-12-04 05:00:00,5.58553,5.58804,5.58553,5.58655,62000000.0
2006-12-04 05:05:00,5.5852,5.58613,5.58421,5.58421,72000000.0
2006-12-04 05:10:00,5.58429,5.58821,5.58429,5.58714,59000000.0
2006-12-04 05:15:00,5.58667,5.58806,5.58641,5.58685,67000000.0
2006-12-04 05:20:00,5.5879,5.5897,5.58696,5.588,79000000.0
2006-12-04 05:25:00,5.58734,5.58911,5.58671,5.58911,66000000.0
2006-12-04 05:30:00,5.58783,5.58927,5.58762,5.58862,76000000.0
2006-12-04 05:35:00,5.58831,5.58939,5.5842,5.58922,78000000.0
2006-12-04 05:40:00,5.58975,5.59003,5.58775,5.58828,61000000.0
2006-12-04 05:45:00,5.58823,5.58873,5.58677,5.58769,77000000.0
2006-12-04 05:50:00,5.58766,5.58871,5.5868,5.58806,62000000.0
2006-12-04 05:55:00,5.58814,5.58931,5.58758,5.58904,70000000.0
2006-12-04 06:00:00,5.58944,5.58978,5.58798,5.58953,77000000.0
2006-12-04 06:05:00,5.58938,5.59327,5.58928,5.59267,81000000.0
2006-12-04 06:10:00,5.59265,5.59395,5.59172,5.59381,73000000.0
2006-12-04 06:15:00,5.59405,5.59456,5.58944,5.59083,69000000.0
2006-12-04 06:20:00,5.59026,5.59171,5.59,5.59115,68000000.0
2006-12-04 06:25:00,5.59032,5.59032,5.58811,5.58863,71000000.0
2006-12-04 06:30:00,5.58884,5.59055,5.58853,5.58969,58000000.0
2006-12-04 06:35:00,5.59023,5.5909,5.58891,5.59002,72000000.0
2006-12-04 06:40:00,5.58989,5.5908,5.58919,5.5905,71000000.0
2006-12-04 06:45:00,5.58992,5.5907,5.58895,5.58958,69000000.0
2006-12-04 06:50:00,5.58979,5.59118,5.58906,5.58983,56000000.0
2006-12-04 06:55:00,5.58948,5.59179,5.58923,5.59006,64000000.0
2006-12-04 07:00:00,5.58947,5.59135,5.58697,5.59083,58000000.0
2006-12-04 07:05:00,5.5906,5.5915,5.58998,5.59072,59000000.0
2006-12-04 07:10:00,5.591,5.5918,5.59015,5.59015,82000000.0
2006-12-04 07:15:00,5.59008,5.59174,5.58926,5.58932,80000000.0
2006-12-04 07:20:00,5.5894,5.59086,5.58877,5.58988,76000000.0
2006-12-04 07:25:00,5.58971,5.59023,5.58667,5.58816,78000000.0
2006-12-04 07:30:00,5.58743,5.58743,5.58251,5.58306,61000000.0
2006-12-04 07:35:00,5.58356,5.58378,5.58104,5.5818,63000000.0
2006-12-04 07:40:00,5.58223,5.58489,5.58219,5.58419,55000000.0
2006-12-04 07:45:00,5.58376,5.58494,5.58317,5.58365,59000000.0
2006-12-04 07:50:00,5.58371,5.58547,5.58328,5.58442,67000000.0
2006-12-04 07:55:00,5.58396,5.58538,5.58292,5.58353,62000000.0
2006-12-04 08:00:00,5.58457,5.58492,5.58315,5.58489,65000000.0
2006-12-04 08:05:00,5.58451,5.58624,5.58373,5.58624,73000000.0
2006-12-04 08:10:00,5.58605,5.58954,5.58545,5.58899,58000000.0
2006-12-04 08:15:00,5.58983,5.59122,5.58862,5.59051,59000000.0
2006-12-04 08:20:00,5.59044,5.591,5.58841,5.58941,64000000.0
2006-12-04 08:25:00,5.58838,5.59019,5.58834,5.59003,56000000.0
2006-12-04 08:30:00,5.58942,5.58989,5.58715,5.58989,62000000.0
2006-12-04 08:35:00,5.58942,5.5926,5.58942,5.5901,56000000.0
2006-12-04 08:40:00,5.5909,5.59153,5.58872,5.59066,58000000.0
2006-12-04 08:45:00,5.59043,5.59048,5.58796,5.58839,76000000.0
2006-12-04 08:50:00,5.58786,5.58868,5.58637,5.58755,81000000.0
2006-12-04 08:55:00,5.58893,5.59117,5.5879,5.58936,70000000.0
2006-12-04 09:00:00,5.59001,5.59396,5.58926,5.59288,62000000.0
2006-12-04 09:05:00,5.59401,5.59401,5.59029,5.59117,66000000.0
2006-12-04 09:10:00,5.59168,5.59392,5.59014,5.59186,67000000.0
2006-12-04 09:15:00,5.59289,5.5951,5.59156,5.5932,72000000.0
2006-12-04 09:20:00,5.59451,5.5947,5.59212,5.59266,74000000.0
2006-12-04 09:25:00,5.59279,5.5933,5.58987,5.59142,68000000.0
2006-12-04 09:30:00,5.58953,5.59106,5.58699,5.58787,69000000.0
2006-12-04 09:35:00,5.5889,5.5928,5.58752,5.59163,85000000.0
2006-12-04 09:40:00,5.59264,5.59355,5.58949,5.59049,74000000.0
2006-12-04 09:45:00,5.59079,5.5935,5.58936,5.59294,76000000.0
2006-12-04 09:50:00,5.59407,5.59683,5.59283,5.59532,74000000.0
2006-12-04 09:55:00,5.5943,5.59637,5.5936,5.59498,68000000.0
2006-12-04 10:00:00,5.59543,5.6,5.59505,5.59776,75000000.0
2006-12-04 10:05:00,5.59775,5.60424,5.59666,5.60356,50000000.0
2006-12-04 10:10:00,5.60348,5.60436,5.60057,5.60238,70000000.0
2006-12-04 10:15:00,5.60179,5.60204,5.59946,5.59946,74000000.0
2006-12-04 10:20:00,5.60003,5.60538,5.59964,5.60458,60000000.0
2006-12-04 10:25:00,5.60444,5.60739,5.60306,5.60621,60000000.0
2006-12-04 10:30:00,5.60581,5.60581,5.60274,5.6033,57000000.0
2006-12-04 10:35:00,5.60368,5.60425,5.5984,5.6,72000000.0
2006-12-04 10:40:00,5.5994,5.60031,5.59601,5.59819,62000000.0
2006-12-04 10:45:00,5.59808,5.60051,5.59738,5.59964,55000000.0
2006-12-04 10:50:00,5.60093,5.60093,5.59796,5.59899,72000000.0
2006-12-04 10:55:00,5.60047,5.6007,5.59649,5.59708,49000000.0
2006-12-04 11:00:00,5.59551,5.60394,5.59551,5.60261,61000000.0
2006-12-04 11:05:00,5.60334,5.60446,5.60162,5.60295,71000000.0
2006-12-04 11:10:00,5.60358,5.60537,5.60134,5.6026,67000000.0
2006-12-04 11:15:00,5.59984,5.60109,5.5968,5.59794,63000000.0
2006-12-04 11:20:00,5.59809,5.59936,5.59682,5.59899,76000000.0
2006-12-04 11:25:00,5.59799,5.59881,5.59565,5.59793,64000000.0
2006-12-04 11:30:00,5.59757,5.59912,5.59618,5.59823,74000000.0
2006-12-04 11:35:00,5.59858,5.59863,5.5958,5.59699,60000000.0
2006-12-04 11:40:00,5.59738,5.59807,5.59554,5.59617,64000000.0
2006-12-04 11:45:00,5.59668,5.59908,5.59592,5.59859,62000000.0
2006-12-04 11:50:00,5.5979,5.599,5.59657,5.59804,68000000.0
2006-12-04 11:55:00,5.59786,5.60288,5.59782,5.60164,52000000.0
2006-12-04 12:00:00,5.6009,5.60255,5.59931,5.60122,63000000.0
2006-12-04 12:05:00,5.60123,5.60175,5.59974,5.60057,61000000.0
2006-12-04 12:10:00,5.60081,5.60224,5.59984,5.60022,63000000.0
2006-12-04 12:15:00,5.60135,5.60273,5.60007,5.60217,56000000.0
2006-12-04 12:20:00,5.60204,5.60484,5.60015,5.60476,70000000.0
2006-12-04 12:25:00,5.60496,5.60496,5.59996,5.60055,57000000.0
2006-12-04 12:30:00,5.60055,5.60086,5.59852,5.60003,61000000.0
2006-12-04 12:35:00,5.60006,5.60016,5.59688,5.59854,64000000.0
2006-12-04 12:40:00,5.59634,5.59974,5.59634,5.59737,70000000.0
2006-12-04 12:45:00,5.59788,5.59889,5.59422,5.59571,65000000.0
2006-12-04 12:50:00,5.59547,5.59661,5.59376,5.59603,66000000.0
2006-12-04 12:55:00,5.59624,5.59752,5.59517,5.59688,62000000.0
2006-12-04 13:00:00,5.59677,5.59756,5.5948,5.59609,81000000.0
2006-12-04 13:05:00,5.59636,5.59754,5.5921,5.59321,77000000.0
2006-12-04 13:10:00,5.59435,5.59597,5.59269,5.59503,79000000.0
2006-12-04 13:15:00,5.59468,5.59533,5.59291,5.59461,63000000.0
2006-12-04 13:20:00,5.59326,5.59513,5.592,5.59467,78000000.0
2006-12-04 13:25:00,5.59473,5.59569,5.59323,5.5939,62000000.0
2006-12-04 13:30:00,5.59589,5.59699,5.59463,5.59639,55000000.0
2006-12-04 13:35:00,5.59696,5.5979,5.59582,5.5968,65000000.0
2006-12-04 13:40:00,5.59545,5.59713,5.59405,5.59672,55000000.0
2006-12-04 13:45:00,5.59734,5.59784,5.59585,5.5971,64000000.0
2006-12-04 13:50:00,5.59649,5.59785,5.59517,5.59776,58000000.0
2006-12-04 13:55:00,5.59774,5.59805,5.59587,5.59735,59000000.0
2006-12-04 14:00:00,5.5972,5.5972,5.59461,5.59516,72000000.0
2006-12-04 14:05:00,5.59516,5.59578,5.59309,5.59473,60000000.0
2006-12-04 14:10:00,5.59472,5.59472,5.59227,5.59295,56000000.0
2006-12-04 14:15:00,5.59368,5.59384,5.59078,5.59306,76000000.0
2006-12-04 14:20:00,5.59305,5.59413,5.59133,5.5928,52000000.0
2006-12-04 14:25:00,5.59304,5.59571,5.59198,5.59486,65000000.0
2006-12-04 14:30:00,5.59378,5.59482,5.5928,5.59468,60000000.0
2006-12-04 14:35:00,5.594,5.596,5.59272,5.59409,63000000.0
2006-12-04 14:40:00,5.59549,5.59629,5.59367,5.59453,77000000.0
2006-12-04 14:45:00,5.59422,5.59615,5.59395,5.59529,56000000.0
2006-12-04 14:50:00,5.59501,5.59643,5.59395,5.59603,60000000.0
2006-12-04 14:55:00,5.5956,5.59641,5.59442,5.59499,71000000.0
2006-12-04 15:00:00,5.59714,5.59754,5.59535,5.59626,76000000.0
2006-12-04 15:05:00,5.59627,5.59699,5.59392,5.59506,68000000.0
2006-12-04 15:10:00,5.5949,5.59725,5.59311,5.59695,61000000.0
2006-12-04 15:15:00,5.59734,5.59885,5.59604,5.59771,68000000.0
2006-12-04 15:20:00,5.59903,5.59903,5.59624,5.59696,59000000.0
2006-12-04 15:25:00,5.59863,5.60144,5.59766,5.60144,71000000.0
2006-12-04 15:30:00,5.60113,5.60515,5.60079,5.60307,68000000.0
2006-12-04 15:35:00,5.60382,5.60389,5.60099,5.60197,52000000.0
2006-12-04 15:40:00,5.60319,5.60349,5.59987,5.60349,62000000.0
2006-12-04 15:45:00,5.60355,5.60355,5.60067,5.60234,81000000.0
2006-12-04 15:50:00,5.60221,5.60239,5.59893,5.5995,75000000.0
2006-12-04 15:55:00,5.59891,5.60075,5.59796,5.60049,74000000.0
2006-12-04 16:00:00,5.60175,5.60175,5.59936,5.59986,61000000.0
2006-12-04 16:05:00,5.5993,5.59997,5.59623,5.59853,70000000.0
2006-12-04 16:10:00,5.59881,5.59882,5.59565,5.59822,64000000.0
2006-12-04 16:15:00,5.59648,5.59827,5.5954,5.59561,66000000.0
2006-12-04 16:20:00,5.59653,5.5991,5.59537,5.59909,65000000.0
2006-12-04 16:25:00,5.59816,5.60067,5.59801,5.59976,51000000.0
2006-12-04 16:30:00,5.59973,5.60013,5.59772,5.59965,53000000.0
2006-12-04 16:35:00,5.59993,5.59993,5.59465,5.59641,78000000.0
2006-12-04 16:40:00,5.59656,5.59968,5.59531,5.59941,86000000.0
2006-12-04 16:45:00,5.59995,5.60018,5.59699,5.59736,59000000.0
2006-12-04 16:50:00,5.59788,5.59941,5.59622,5.5985,66000000.0
2006-12-04 16:55:00,5.59719,5.59904,5.59703,5.59801,52000000.0
2006-12-04 17:00:00,5.59792,5.5985,5.59521,5.5985,62000000.0
2006-12-04 17:05:00,5.59869,5.59869,5.59625,5.5977,73000000.0
2006-12-04 17:10:00,5.59737,5.59836,5.5966,5.5975,57000000.0
2006-12-04 17:15:00,5.59852,5.60011,5.59739,5.59811,71000000.0
2006-12-04 17:20:00,5.59777,5.59951,5.59739,5.59951,55000000.0
2006-12-04 17:25:00,5.59953,5.6011,5.59833,5.6011,62000000.0
2006-12-04 17:30:00,5.59985,5.60179,5.59804,5.59841,63000000.0
2006-12-04 17:35:00,5.59973,5.60008,5.59708,5.59708,64000000.0
2006-12-04 17:40:00,5.59763,5.59769,5.5919,5.5931,76000000.0
2006-12-04 17:45:00,5.59329,5.59353,5.59048,5.59198,60000000.0
2006-12-04 17:50:00,5.59196,5.59245,5.58976,5.59201,86000000.0
2006-12-04 17:55:00,5.59142,5.59172,5.58857,5.59047,66000000.0
2006-12-04 18:00:00,5.59105,5.59177,5.58783,5.58783,72000000.0
2006-12-04 18:05:00,5.58832,5.59106,5.58685,5.58938,73000000.0
2006-12-04 18:10:00,5.59058,5.59126,5.58962,5.59073,58000000.0
2006-12-04 18:15:00,5.59058,5.59058,5.58621,5.58836,61000000.0
2006-12-04 18:20:00,5.58912,5.59027,5.58794,5.5902,63000000.0
2006-12-04 18:25:00,5.59076,5.5911,5.58744,5.58889,67000000.0
2006-12-04 18:30:00,5.58781,5.58913,5.5852,5.58534,65000000.0
2006-12-04 18:35:00,5.58576,5.58803,5.58576,5.58796,76000000.0
2006-12-04 18:40:00,5.58771,5.58912,5.58558,5.58816,67000000.0
2006-12-04 18:45:00,5.58874,5.5906,5.5869,5.5896,66000000.0
2006-12-04 18:50:00,5.58903,5.59073,5.58895,5.58936,63000000.0
2006-12-04 18:55:00,5.5895,5.59083,5.5885,5.5885,71000000.0
2006-12-04 19:00:00,5.58876,5.59129,5.58872,5.59098,70000000.0
2006-12-04 19:05:00,5.59047,5.59165,5.58975,5.59,76000000.0
2006-12-04 19:10:00,5.59078,5.59078,5.58734,5.5882,68000000.0
2006-12-04 19:15:00,5.58799,5.58967,5.58794,5.58951,61000000.0
2006-12-04 19:20:00,5.58937,5.58976,5.58718,5.58797,72000000.0
2006-12-04 19:25:00,5.58809,5.58953,5.58687,5.58861,62000000.0
2006-12-04 19:30:00,5.58899,5.58946,5.58724,5.58865,66000000.0
2006-12-04 19:35:00,5.58896,5.58958,5.58706,5.58958,63000000.0
2006-12-04 19:40:00,5.58959,5.59045,5.58803,5.58919,70000000.0
2006-12-04 19:45:00,5.59063,5.5909,5.58829,5.58934,70000000.0
2006-12-04 19:50:00,5.58974,5.59088,5.58843,5.59037,71000000.0
2006-12-04 19:55:00,5.59027,5.59068,5.58897,5.5905,68000000.0
2006-12-04 20:00:00,5.59024,5.5905,5.58889,5.58912,67000000.0
2006-12-04 20:05:00,5.589,5.59124,5.58887,5.58952,65000000.0
2006-12-04 20:10:00,5.59028,5.59268,5.58999,5.59242,66000000.0
2006-12-04 20:15:00,5.59229,5.59344,5.5911,5.59242,64000000.0
2006-12-04 20:20:00,5.59273,5.59304,5.59044,5.59095,65000000.0
2006-12-04 20:25:00,5.59194,5.59264,5.59035,5.59217,63000000.0
2006-12-04 20:30:00,5.59166,5.59229,5.59041,5.59205,59000000.0
2006-12-04 20:35:00,5.59187,5.59276,5.59052,5.59204,70000000.0
2006-12-04 20:40:00,5.59167,5.59332,5.5911,5.59269,89000000.0
2006-12-04 20:45:00,5.59286,5.59411,5.59191,5.59354,67000000.0
2006-12-04 20:50:00,5.5935,5.59419,5.59214,5.59389,62000000.0
2006-12-04 20:55:00,5.59337,5.59393,5.59163,5.59175,65000000.0
2006-12-04 21:00:00,5.59224,5.59282,5.59114,5.59262,72000000.0
2006-12-04 21:05:00,5.59236,5.59255,5.59099,5.59131,66000000.0
2006-12-04 21:10:00,5.59072,5.59289,5.59072,5.59289,62000000.0
2006-12-04 21:15:00,5.59327,5.59327,5.59086,5.59232,68000000.0
2006-12-04 21:20:00,5.59287,5.59554,5.59138,5.59396,52000000.0
2006-12-04 21:25:00,5.59386,5.59386,5.59107,5.59107,58000000.0
2006-12-04 21:30:00,5.59095,5.59209,5.58986,5.59086,59000000.0
2006-12-04 21:35:00,5.58965,5.59109,5.58812,5.58831,88000000.0
2006-12-04 21:40:00,5.58903,5.58936,5.58746,5.58845,65000000.0
2006-12-04 21:45:00,5.58721,5.58881,5.58686,5.58763,62000000.0
2006-12-04 21:50:00,5.58752,5.59015,5.58752,5.58961,62000000.0
2006-12-04 21:55:00,5.58957,5.58997,5.58758,5.58973,72000000.0
2006-12-04 22:00:00,5.5898,5.59058,5.58877,5.58941,79000000.0
2006-12-04 22:05:00,5.58866,5.59067,5.58861,5.58984,67000000.0
2006-12-04 22:10:00,5.58942,5.59057,5.58883,5.59043,64000000.0
2006-12-04 22:15:00,5.59019,5.59054,5.58864,5.58895,69000000.0
2006-12-04 22:20:00,5.5888,5.58967,5.58853,5.58967,69000000.0
2006-12-04 22:25:00,5.58957,5.59068,5.58928,5.58928,63000000.0
2006-12-04 22:30:00,5.58938,5.59163,5.58931,5.59054,60000000.0
2006-12-04 22:35:00,5.59061,5.59061,5.58807,5.58996,56000000.0
2006-12-04 22:40:00,5.58952,5.58979,5.58812,5.5891,63000000.0
2006-12-04 22:45:00,5.58892,5.59035,5.58806,5.58968,68000000.0
2006-12-04 22:50:00,5.58942,5.59079,5.5879,5.5885,70000000.0
2006-12-04 22:55:00,5.58895,5.58994,5.58746,5.58778,64000000.0
2006-12-04 23:00:00,5.58787,5.58949,5.58733,5.58935,68000000.0
2006-12-04 23:05:00,5.58889,5.5901,5.58826,5.5901,60000000.0
2006-12-04 23:10:00,5.5894,5.5901,5.58848,5.58907,66000000.0
2006-12-04 23:15:00,5.58935,5.59006,5.58843,5.58925,65000000.0
2006-12-04 23:20:00,5.58971,5.59179,5.58939,5.59056,66000000.0
2006-12-04 23:25:00,5.59047,5.59179,5.58939,5.59011,64000000.0
2006-12-04 23:30:00,5.58993,5.59083,5.58898,5.58898,72000000.0
2006-12-04 23:35:00,5.58881,5.59063,5.58841,5.58885,62000000.0
2006-12-04 23:40:00,5.58889,5.58979,5.58722,5.58863,80000000.0
2006-12-04 23:45:00,5.58819,5.58898,5.583,5.58382,76000000.0
2006-12-04 23:50:00,5.58396,5.5853,5.58252,5.58346,67000000.0
2006-12-04 23:55:00,5.58327,5.58404,5.58149,5.58321,76000000.0
2006-12-05 00:00:00,5.58342,5.58444,5.5817,5.58281,70000000.0
2006-12-05 00:05:00,5.58254,5.58504,5.58163,5.5845,62000000.0
2006-12-05 00:10:00,5.58447,5.58585,5.58321,5.58344,63000000.0
2006-12-05 00:15:00,5.5829,5.58389,5.58202,5.58202,65000000.0
2006-12-05 00:20:00,5.58197,5.58404,5.58197,5.58246,60000000.0
2006-12-05 00:25:00,5.58246,5.58361,5.58181,5.58221,66000000.0
2006-12-05 00:30:00,5.5836,5.5836,5.58056,5.581,64000000.0
2006-12-05 00:35:00,5.58133,5.58456,5.58046,5.58381,80000000.0
2006-12-05 00:40:00,5.58232,5.58323,5.58161,5.58201,61000000.0
2006-12-05 00:45:00,5.58223,5.58376,5.58187,5.58355,63000000.0
2006-12-05 00:50:00,5.58289,5.58479,5.58166,5.58166,60000000.0
2006-12-05 00:55:00,5.58228,5.5841,5.58151,5.5834,66000000.0
2006-12-05 01:00:00,5.58412,5.58485,5.5826,5.58283,63000000.0
2006-12-05 01:05:00,5.5832,5.58492,5.58227,5.58458,70000000.0
2006-12-05 01:10:00,5.58436,5.58436,5.58199,5.58281,55000000.0
2006-12-05 01:15:00,5.58291,5.58459,5.58206,5.5833,63000000.0
2006-12-05 01:20:00,5.58337,5.5846,5.58275,5.58389,59000000.0
2006-12-05 01:25:00,5.58378,5.58405,5.58204,5.58282,70000000.0
2006-12-05 01:30:00,5.58305,5.58444,5.58244,5.5843,68000000.0
2006-12-05 01:35:00,5.58405,5.58509,5.58309,5.5841,71000000.0
2006-12-05 01:40:00,5.58422,5.58584,5.58404,5.58573,72000000.0
2006-12-05 01:45:00,5.58543,5.5861,5.58462,5.58495,68000000.0
2006-12-05 01:50:00,5.58511,5.58609,5.58436,5.58486,67000000.0
2006-12-05 01:55:00,5.58505,5.58644,5.5848,5.58573,61000000.0
2006-12-05 02:00:00,5.58567,5.58686,5.58505,5.58572,69000000.0
2006-12-05 02:05:00,5.58608,5.58681,5.58538,5.58627,73000000.0
2006-12-05 02:10:00,5.58618,5.58788,5.58532,5.58677,74000000.0
2006-12-05 02:15:00,5.58695,5.58783,5.58622,5.58636,70000000.0
2006-12-05 02:20:00,5.58631,5.5877,5.58534,5.58565,74000000.0
2006-12-05 02:25:00,5.58616,5.58616,5.58398,5.5844,59000000.0
2006-12-05 02:30:00,5.58452,5.58596,5.58425,5.58444,64000000.0
2006-12-05 02:35:00,5.58447,5.5869,5.58447,5.58616,71000000.0
2006-12-05 02:40:00,5.58594,5.58622,5.58355,5.58414,69000000.0
2006-12-05 02:45:00,5.58472,5.58578,5.58398,5.58439,69000000.0
2006-12-05 02:50:00,5.58428,5.58619,5.58405,5.58537,66000000.0
2006-12-05 02:55:00,5.58504,5.58598,5.58372,5.58424,65000000.0
2006-12-05 03:00:00,5.58407,5.5858,5.58266,5.58401,67000000.0
2006-12-05 03:05:00,5.58376,5.58637,5.58376,5.58516,68000000.0
2006-12-05 03:10:00,5.58588,5.58716,5.58486,5.58634,80000000.0
2006-12-05 03:15:00,5.5868,5.58763,5.58513,5.58556,50000000.0
2006-12-05 03:20:00,5.58525,5.58929,5.58475,5.58815,62000000.0
2006-12-05 03:25:00,5.58942,5.59037,5.5882,5.58903,71000000.0
2006-12-05 03:30:00,5.5891,5.5911,5.58895,5.5902,68000000.0
2006-12-05 03:35:00,5.59044,5.5912,5.58952,5.5896,60000000.0
2006-12-05 03:40:00,5.5896,5.59102,5.58905,5.58986,82000000.0
2006-12-05 03:45:00,5.58957,5.5899,5.58798,5.58861,53000000.0
2006-12-05 03:50:00,5.58871,5.58973,5.58771,5.58803,74000000.0
2006-12-05 03:55:00,5.58784,5.58896,5.58728,5.58768,63000000.0
2006-12-05 04:00:00,5.58769,5.58824,5.58658,5.58812,70000000.0
2006-12-05 04:05:00,5.58719,5.58816,5.58659,5.58796,66000000.0
2006-12-05 04:10:00,5.58738,5.58798,5.58623,5.58711,77000000.0
2006-12-05 04:15:00,5.58664,5.58883,5.58646,5.58773,57000000.0
2006-12-05 04:20:00,5.58739,5.58788,5.58632,5.5876,62000000.0
2006-12-05 04:25:00,5.58664,5.58824,5.58664,5.58744,53000000.0
2006-12-05 04:30:00,5.58752,5.58976,5.58697,5.5891,66000000.0
2006-12-05 04:35:00,5.58908,5.59074,5.58869,5.58992,64000000.0
2006-12-05 04:40:00,5.59002,5.59039,5.58882,5.58935,54000000.0
2006-12-05 04:45:00,5.58927,5.59045,5.58848,5.58934,63000000.0
2006-12-05 04:50:00,5.58938,5.59029,5.58838,5.58908,71000000.0
2006-12-05 04:55:00,5.5889,5.59094,5.58474,5.58474,65000000.0
2006-12-05 05:00:00,5.58455,5.5905,5.58362,5.59048,62000000.0
2006-12-05 05:05:00,5.59068,5.59124,5.58923,5.58975,72000000.0
2006-12-05 05:10:00,5.59007,5.59148,5.58973,5.59088,59000000.0
2006-12-05 05:15:00,5.59063,5.59165,5.58978,5.59038,67000000.0
2006-12-05 05:20:00,5.59009,5.59169,5.58933,5.58955,79000000.0
2006-12-05 05:25:00,5.58955,5.59131,5.58925,5.59012,66000000.0
2006-12-05 05:30:00,5.59105,5.59152,5.58985,5.59078,76000000.0
2006-12-05 05:35:00,5.59067,5.59172,5.59034,5.59172,78000000.0
2006-12-05 05:40:00,5.5905,5.59193,5.59023,5.59066,61000000.0
2006-12-05 05:45:00,5.59105,5.59225,5.59052,5.59093,77000000.0
2006-12-05 05:50:00,5.59045,5.59152,5.59035,5.59059,62000000.0
2006-12-05 05:55:00,5.59101,5.59164,5.59001,5.59056,70000000.0
2006-12-05 06:00:00,5.5908,5.59114,5.58954,5.59075,77000000.0
2006-12-05 06:05:00,5.59081,5.59099,5.58925,5.59027,81000000.0
2006-12-05 06:10:00,5.59051,5.59141,5.58942,5.59066,73000000.0
2006-12-05 06:15:00,5.5904,5.59104,5.5888,5.58892,69000000.0
2006-12-05 06:20:00,5.5887,5.59035,5.5887,5.5892,68000000.0
2006-12-05 06:25:00,5.5891,5.59016,5.58872,5.58951,71000000.0
2006-12-05 06:30:00,5.58966,5.59028,5.58884,5.58884,58000000.0
2006-12-05 06:35:00,5.58981,5.58996,5.5882,5.58858,72000000.0
2006-12-05 06:40:00,5.58858,5.58925,5.58758,5.58899,71000000.0
2006-12-05 06:45:00,5.58888,5.59008,5.58827,5.58963,69000000.0
2006-12-05 06:50:00,5.58946,5.59024,5.58815,5.58875,56000000.0
2006-12-05 06:55:00,5.58834,5.58983,5.58812,5.58818,64000000.0
2006-12-05 07:00:00,5.58872,5.59056,5.58828,5.58914,58000000.0
2006-12-05 07:05:00,5.58931,5.59004,5.58813,5.58872,59000000.0
2006-12-05 07:10:00,5.58808,5.58991,5.5878,5.58908,82000000.0
2006-12-05 07:15:00,5.58908,5.59033,5.58782,5.5893,80000000.0
2006-12-05 07:20:00,5.58965,5.5904,5.5888,5.58887,76000000.0
2006-12-05 07:25:00,5.58911,5.59022,5.58881,5.5897,78000000.0
2006-12-05 07:30:00,5.58971,5.59079,5.58887,5.58966,61000000.0
2006-12-05 07:35:00,5.59009,5.59044,5.58874,5.59027,63000000.0
2006-12-05 07:40:00,5.58992,5.59066,5.58849,5.58935,55000000.0
2006-12-05 07:45:00,5.58931,5.59089,5.58875,5.58941,59000000.0
2006-12-05 07:50:00,5.58958,5.59078,5.58883,5.58947,67000000.0
2006-12-05 07:55:00,5.58961,5.5898,5.58756,5.58926,62000000.0
2006-12-05 08:00:00,5.58923,5.58983,5.58767,5.58889,65000000.0
2006-12-05 08:05:00,5.5889,5.58968,5.58766,5.58934,73000000.0
2006-12-05 08:10:00,5.58902,5.58902,5.58628,5.58747,58000000.0
2006-12-05 08:15:00,5.58726,5.58863,5.58689,5.58758,59000000.0
2006-12-05 08:20:00,5.58838,5.58838,5.5861,5.58664,64000000.0
2006-12-05 08:25:00,5.58665,5.5875,5.58575,5.5875,56000000.0
2006-12-05 08:30:00,5.58596,5.58791,5.58551,5.58633,62000000.0
2006-12-05 08:35:00,5.58731,5.58813,5.58549,5.58675,56000000.0
2006-12-05 08:40:00,5.58801,5.58818,5.58543,5.58647,58000000.0
2006-12-05 08:45:00,5.58667,5.58725,5.58495,5.58575,76000000.0
2006-12-05 08:50:00,5.58615,5.58726,5.58425,5.58564,81000000.0
2006-12-05 08:55:00,5.58563,5.58673,5.58454,5.58526,70000000.0
2006-12-05 09:00:00,5.58529,5.58645,5.58459,5.58549,62000000.0
2006-12-05 09:05:00,5.58587,5.58646,5.58365,5.58463,66000000.0
2006-12-05 09:10:00,5.58364,5.58791,5.58354,5.5869,67000000.0
2006-12-05 09:15:00,5.58712,5.58846,5.58589,5.58696,72000000.0
2006-12-05 09:20:00,5.58653,5.58852,5.58617,5.58771,74000000.0
2006-12-05 09:25:00,5.58756,5.59119,5.58744,5.59099,68000000.0
2006-12-05 09:30:00,5.59133,5.59321,5.58965,5.59321,69000000.0
2006-12-05 09:35:00,5.59444,5.59691,5.59343,5.59593,85000000.0
2006-12-05 09:40:00,5.59603,5.59603,5.59094,5.59252,74000000.0
2006-12-05 09:45:00,5.59273,5.59668,5.59234,5.59502,76000000.0
2006-12-05 09:50:00,5.59576,5.59592,5.59356,5.59502,74000000.0
2006-12-05 09:55:00,5.59521,5.59691,5.59379,5.59681,68000000.0
2006-12-05 10:00:00,5.59642,5.59642,5.59348,5.59348,75000000.0
2006-12-05 10:05:00,5.59293,5.59617,5.59291,5.59398,50000000.0
2006-12-05 10:10:00,5.59483,5.59541,5.59217,5.59261,70000000.0
2006-12-05 10:15:00,5.59266,5.59435,5.59118,5.59383,74000000.0
2006-12-05 10:20:00,5.59366,5.59584,5.59265,5.59565,60000000.0
2006-12-05 10:25:00,5.59555,5.59555,5.59346,5.59466,60000000.0
2006-12-05 10:30:00,5.59506,5.59506,5.59116,5.59272,57000000.0
2006-12-05 10:35:00,5.59385,5.59548,5.59295,5.59375,72000000.0
2006-12-05 10:40:00,5.59434,5.5946,5.59258,5.59368,62000000.0
2006-12-05 10:45:00,5.59349,5.59526,5.59234,5.59479,55000000.0
2006-12-05 10:50:00,5.59365,5.59503,5.59249,5.59314,72000000.0
2006-12-05 10:55:00,5.59259,5.59387,5.59084,5.59095,49000000.0
2006-12-05 11:00:00,5.5925,5.59279,5.58887,5.58924,61000000.0
2006-12-05 11:05:00,5.58951,5.59114,5.58905,5.59037,71000000.0
2006-12-05 11:10:00,5.59002,5.59131,5.58901,5.59099,67000000.0
2006-12-05 11:15:00,5.59157,5.59536,5.59106,5.59448,63000000.0
2006-12-05 11:20:00,5.59426,5.59582,5.59366,5.59556,76000000.0
2006-12-05 11:25:00,5.59547,5.59886,5.59482,5.59766,64000000.0
2006-12-05 11:30:00,5.5981,5.59911,5.59479,5.59765,74000000.0
2006-12-05 11:35:00,5.59973,5.59985,5.59699,5.59718,60000000.0
2006-12-05 11:40:00,5.59755,5.59849,5.59555,5.59717,64000000.0
2006-12-05 11:45:00,5.59576,5.5987,5.59536,5.59825,62000000.0
2006-12-05 11:50:00,5.59736,5.59856,5.59591,5.59689,68000000.0
2006-12-05 11:55:00,5.59832,5.60159,5.59719,5.60086,52000000.0
2006-12-05 12:00:00,5.60118,5.60118,5.59698,5.59929,63000000.0
2006-12-05 12:05:00,5.59836,5.59968,5.59629,5.59945,61000000.0
2006-12-05 12:10:00,5.59874,5.59974,5.59483,5.59615,63000000.0
2006-12-05 12:15:00,5.59625,5.59637,5.59274,5.59421,56000000.0
2006-12-05 12:20:00,5.59448,5.59606,5.59243,5.59606,70000000.0
2006-12-05 12:25:00,5.59572,5.59573,5.59342,5.5945,57000000.0
2006-12-05 12:30:00,5.59441,5.5946,5.5903,5.59145,61000000.0
2006-12-05 12:35:00,5.59135,5.59539,5.59083,5.59403,64000000.0
2006-12-05 12:40:00,5.5954,5.59637,5.59322,5.59446,70000000.0
2006-12-05 12:45:00,5.59446,5.59446,5.59061,5.59084,65000000.0
2006-12-05 12:50:00,5.5912,5.59265,5.59059,5.59165,66000000.0
2006-12-05 12:55:00,5.59165,5.59294,5.59046,5.59252,62000000.0
2006-12-05 13:00:00,5.59221,5.59275,5.59029,5.5917,81000000.0
2006-12-05 13:05:00,5.59238,5.59465,5.59078,5.59297,77000000.0
2006-12-05 13:10:00,5.59337,5.5955,5.59262,5.59475,79000000.0
2006-12-05 13:15:00,5.59378,5.59484,5.59242,5.59293,63000000.0
2006-12-05 13:20:00,5.59278,5.59363,5.58547,5.5885,78000000.0
2006-12-05 13:25:00,5.58845,5.59099,5.58754,5.58947,62000000.0
2006-12-05 13:30:00,5.58922,5.59194,5.58922,5.59102,55000000.0
2006-12-05 13:35:00,5.59134,5.59179,5.58939,5.59058,65000000.0
2006-12-05 13:40:00,5.58992,5.59101,5.58851,5.59059,55000000.0
2006-12-05 13:45:00,5.59057,5.59211,5.58969,5.5919,64000000.0
2006-12-05 13:50:00,5.59132,5.59319,5.59036,5.59221,58000000.0
2006-12-05 13:55:00,5.59249,5.59438,5.59115,5.59247,59000000.0
2006-12-05 14:00:00,5.59262,5.59368,5.5896,5.59107,72000000.0
2006-12-05 14:05:00,5.59076,5.59101,5.58842,5.58985,60000000.0
2006-12-05 14:10:00,5.5897,5.59117,5.58914,5.58974,56000000.0
2006-12-05 14:15:00,5.58987,5.59416,5.58961,5.59278,76000000.0
2006-12-05 14:20:00,5.59277,5.59305,5.59055,5.59132,52000000.0
2006-12-05 14:25:00,5.59097,5.59192,5.58937,5.59012,65000000.0
2006-12-05 14:30:00,5.59004,5.59142,5.58953,5.58982,60000000.0
2006-12-05 14:35:00,5.58886,5.59052,5.58886,5.58954,63000000.0
2006-12-05 14:40:00,5.5902,5.59075,5.58888,5.58939,77000000.0
2006-12-05 14:45:00,5.59048,5.59048,5.58852,5.59033,56000000.0
2006-12-05 14:50:00,5.58998,5.59026,5.58804,5.5889,60000000.0
2006-12-05 14:55:00,5.58927,5.58927,5.58702,5.5888,71000000.0
2006-12-05 15:00:00,5.58774,5.58907,5.58693,5.58787,76000000.0
2006-12-05 15:05:00,5.58895,5.58955,5.58529,5.58615,68000000.0
2006-12-05 15:10:00,5.58642,5.58709,5.58459,5.58709,61000000.0
2006-12-05 15:15:00,5.587,5.5877,5.58506,5.58577,68000000.0
2006-12-05 15:20:00,5.58611,5.58658,5.58354,5.58502,59000000.0
2006-12-05 15:25:00,5.58384,5.58496,5.57969,5.58083,71000000.0
2006-12-05 15:30:00,5.57857,5.58035,5.57284,5.57605,68000000.0
2006-12-05 15:35:00,5.57683,5.57783,5.57416,5.57689,52000000.0
2006-12-05 15:40:00,5.57699,5.58068,5.5761,5.58001,62000000.0
2006-12-05 15:45:00,5.57787,5.5857,5.57787,5.58408,81000000.0
2006-12-05 15:50:00,5.58506,5.58827,5.58446,5.58692,75000000.0
2006-12-05 15:55:00,5.58617,5.5867,5.58384,5.58499,74000000.0
2006-12-05 16:00:00,5.58509,5.59216,5.58375,5.59107,61000000.0
2006-12-05 16:05:00,5.59051,5.59342,5.58923,5.59153,70000000.0
2006-12-05 16:10:00,5.59202,5.59202,5.58842,5.58937,64000000.0
2006-12-05 16:15:00,5.58804,5.58937,5.58568,5.58817,66000000.0
2006-12-05 16:20:00,5.58838,5.58919,5.5864,5.58876,65000000.0
2006-12-05 16:25:00,5.58881,5.58892,5.58399,5.58568,51000000.0
2006-12-05 16:30:00,5.58649,5.58783,5.58548,5.58699,53000000.0
2006-12-05 16:35:00,5.58644,5.58782,5.58387,5.58602,78000000.0
2006-12-05 16:40:00,5.58667,5.58679,5.58312,5.5855,86000000.0
2006-12-05 16:45:00,5.58479,5.58494,5.58291,5.58427,59000000.0
2006-12-05 16:50:00,5.58329,5.58446,5.57909,5.58229,66000000.0
2006-12-05 16:55:00,5.58217,5.58373,5.58034,5.58205,52000000.0
2006-12-05 17:00:00,5.58544,5.59637,5.58417,5.58949,62000000.0
2006-12-05 17:05:00,5.59164,5.59255,5.58703,5.59234,73000000.0
2006-12-05 17:10:00,5.59168,5.60292,5.59168,5.60126,57000000.0
2006-12-05 17:15:00,5.60172,5.60211,5.5955,5.59751,71000000.0
2006-12-05 17:20:00,5.5978,5.60224,5.597,5.59883,55000000.0
2006-12-05 17:25:00,5.59888,5.6043,5.59794,5.60142,62000000.0
2006-12-05 17:30:00,5.60287,5.60493,5.60095,5.60095,63000000.0
2006-12-05 17:35:00,5.60107,5.6026,5.59817,5.59904,64000000.0
2006-12-05 17:40:00,5.59905,5.60255,5.59777,5.60054,76000000.0
2006-12-05 17:45:00,5.60237,5.60264,5.59842,5.5995,60000000.0
2006-12-05 17:50:00,5.5982,5.59934,5.59561,5.59664,86000000.0
2006-12-05 17:55:00,5.59501,5.59733,5.59411,5.59643,66000000.0
2006-12-05 18:00:00,5.59569,5.5981,5.59366,5.59619,72000000.0
2006-12-05 18:05:00,5.59553,5.59689,5.59307,5.59475,73000000.0
2006-12-05 18:10:00,5.59539,5.59539,5.59112,5.59275,58000000.0
2006-12-05 18:15:00,5.59173,5.59364,5.59119,5.59354,61000000.0
2006-12-05 18:20:00,5.59354,5.59435,5.5913,5.59213,63000000.0
2006-12-05 18:25:00,5.59242,5.59295,5.59085,5.5918,67000000.0
2006-12-05 18:30:00,5.59155,5.59277,5.58717,5.58872,65000000.0
2006-12-05 18:35:00,5.58873,5.59,5.58648,5.58897,76000000.0
2006-12-05 18:40:00,5.58933,5.59185,5.58922,5.59041,67000000.0
2006-12-05 18:45:00,5.59073,5.59388,5.58952,5.5936,66000000.0
2006-12-05 18:50:00,5.59271,5.5934,5.59146,5.5924,63000000.0
2006-12-05 18:55:00,5.59198,5.59198,5.589,5.58994,71000000.0
2006-12-05 19:00:00,5.58941,5.59084,5.58789,5.58995,70000000.0
2006-12-05 19:05:00,5.58997,5.58999,5.58673,5.58857,76000000.0
2006-12-05 19:10:00,5.58728,5.58895,5.5866,5.58893,68000000.0
2006-12-05 19:15:00,5.58898,5.58985,5.58755,5.58875,61000000.0
2006-12-05 19:20:00,5.58894,5.58961,5.58743,5.58935,72000000.0
2006-12-05 19:25:00,5.58948,5.5896,5.58705,5.58736,62000000.0
2006-12-05 19:30:00,5.58844,5.58914,5.5872,5.58793,66000000.0
2006-12-05 19:35:00,5.58849,5.58918,5.58669,5.58714,63000000.0
2006-12-05 19:40:00,5.5881,5.5881,5.58567,5.58644,70000000.0
2006-12-05 19:45:00,5.58756,5.58831,5.58624,5.58801,70000000.0
2006-12-05 19:50:00,5.58656,5.58938,5.58648,5.5876,71000000.0
2006-12-05 19:55:00,5.58711,5.5893,5.58711,5.58903,68000000.0
2006-12-05 20:00:00,5.58821,5.59031,5.58807,5.58899,67000000.0
2006-12-05 20:05:00,5.58908,5.5896,5.58742,5.58812,65000000.0
2006-12-05 20:10:00,5.58905,5.58905,5.58704,5.58864,66000000.0
2006-12-05 20:15:00,5.58852,5.58852,5.58666,5.587,64000000.0
2006-12-05 20:20:00,5.58728,5.58829,5.58602,5.58722,65000000.0
2006-12-05 20:25:00,5.58659,5.58856,5.58597,5.58833,63000000.0
2006-12-05 20:30:00,5.58836,5.58845,5.58643,5.58649,59000000.0
2006-12-05 20:35:00,5.58697,5.58891,5.58572,5.58622,70000000.0
2006-12-05 20:40:00,5.5864,5.58774,5.58564,5.58659,89000000.0
2006-12-05 20:45:00,5.58635,5.58844,5.58635,5.5877,67000000.0
2006-12-05 20:50:00,5.58741,5.5891,5.5869,5.5891,62000000.0
2006-12-05 20:55:00,5.58892,5.5894,5.58754,5.58796,65000000.0
2006-12-05 21:00:00,5.58814,5.58889,5.58683,5.58737,72000000.0
2006-12-05 21:05:00,5.58733,5.58916,5.58696,5.5884,66000000.0
2006-12-05 21:10:00,5.5882,5.58847,5.58643,5.58667,62000000.0
2006-12-05 21:15:00,5.58683,5.58798,5.58611,5.58653,68000000.0
2006-12-05 21:20:00,5.586,5.58773,5.58539,5.5873,52000000.0
2006-12-05 21:25:00,5.58704,5.58735,5.58537,5.58564,58000000.0
2006-12-05 21:30:00,5.58582,5.58634,5.58477,5.58575,59000000.0
2006-12-05 21:35:00,5.58585,5.58846,5.58523,5.58769,88000000.0
2006-12-05 21:40:00,5.58763,5.58945,5.58745,5.58823,65000000.0
2006-12-05 21:45:00,5.58819,5.5888,5.5862,5.5862,62000000.0
2006-12-05 21:50:00,5.58646,5.58771,5.58582,5.58765,62000000.0
2006-12-05 21:55:00,5.58662,5.58796,5.5858,5.58762,72000000.0
2006-12-05 22:00:00,5.587,5.58852,5.58632,5.5875,79000000.0
2006-12-05 22:05:00,5.58719,5.58813,5.58618,5.58688,67000000.0
2006-12-05 22:10:00,5.5867,5.5881,5.58651,5.58651,64000000.0
2006-12-05 22:15:00,5.58642,5.58858,5.58628,5.58711,69000000.0
2006-12-05 22:20:00,5.58717,5.58907,5.58698,5.58803,69000000.0
2006-12-05 22:25:00,5.58761,5.58854,5.58718,5.58718,63000000.0
2006-12-05 22:30:00,5.58658,5.58912,5.58658,5.58771,60000000.0
2006-12-05 22:35:00,5.58806,5.58927,5.58768,5.58812,56000000.0
2006-12-05 22:40:00,5.58847,5.58928,5.58728,5.58788,63000000.0
2006-12-05 22:45:00,5.5878,5.58932,5.58735,5.58892,68000000.0
2006-12-05 22:50:00,5.58905,5.58934,5.58762,5.58865,70000000.0
2006-12-05 22:55:00,5.58817,5.58938,5.58768,5.58916,64000000.0
2006-12-05 23:00:00,5.58861,5.58968,5.58749,5.58944,68000000.0
2006-12-05 23:05:00,5.58935,5.58986,5.58762,5.58823,60000000.0
2006-12-05 23:10:00,5.58828,5.58949,5.58794,5.58841,66000000.0
2006-12-05 23:15:00,5.58832,5.59038,5.58805,5.58961,65000000.0
2006-12-05 23:20:00,5.58932,5.59063,5.58826,5.58865,66000000.0
2006-12-05 23:25:00,5.5901,5.5901,5.58841,5.58912,64000000.0
2006-12-05 23:30:00,5.58939,5.59109,5.58857,5.59016,72000000.0
2006-12-05 23:35:00,5.58999,5.59303,5.58999,5.5918,62000000.0
2006-12-05 23:40:00,5.59259,5.59297,5.59062,5.59122,80000000.0
2006-12-05 23:45:00,5.59136,5.59271,5.5911,5.59205,76000000.0
2006-12-05 23:50:00,5.59259,5.59263,5.59097,5.5916,67000000.0
2006-12-05 23:55:00,5.59144,5.59301,5.59061,5.59301,76000000.0
2006-12-06 00:00:00,5.59164,5.5929,5.59057,5.59135,70000000.0
2006-12-06 00:05:00,5.59128,5.59353,5.59128,5.59293,62000000.0
2006-12-06 00:10:00,5.59311,5.59465,5.59215,5.59314,63000000.0
2006-12-06 00:15:00,5.59304,5.59433,5.59298,5.59324,65000000.0
2006-12-06 00:20:00,5.59223,5.59454,5.59191,5.5933,60000000.0
2006-12-06 00:25:00,5.59343,5.59459,5.59235,5.59335,66000000.0
2006-12-06 00:30:00,5.59302,5.59445,5.59265,5.59384,64000000.0
2006-12-06 00:35:00,5.59414,5.59437,5.59279,5.59298,80000000.0
2006-12-06 00:40:00,5.59273,5.59415,5.59241,5.59241,61000000.0
2006-12-06 00:45:00,5.59394,5.59428,5.5922,5.59356,63000000.0
2006-12-06 00:50:00,5.59375,5.59375,5.59124,5.59124,60000000.0
2006-12-06 00:55:00,5.59083,5.59349,5.5906,5.59206,66000000.0
2006-12-06 01:00:00,5.59244,5.5934,5.59052,5.59323,63000000.0
2006-12-06 01:05:00,5.59207,5.59341,5.58973,5.59244,70000000.0
2006-12-06 01:10:00,5.5928,5.5933,5.59157,5.59194,55000000.0
2006-12-06 01:15:00,5.59159,5.59241,5.59045,5.59231,63000000.0
2006-12-06 01:20:00,5.59221,5.59294,5.59084,5.59214,59000000.0
2006-12-06 01:25:00,5.59193,5.59338,5.59153,5.59269,70000000.0
2006-12-06 01:30:00,5.59175,5.59431,5.59132,5.59401,68000000.0
2006-12-06 01:35:00,5.59286,5.5945,5.59213,5.59285,71000000.0
2006-12-06 01:40:00,5.59347,5.59413,5.5921,5.5921,72000000.0
2006-12-06 01:45:00,5.59237,5.59343,5.59195,5.5923,68000000.0
2006-12-06 01:50:00,5.59237,5.59384,5.59224,5.59273,67000000.0
2006-12-06 01:55:00,5.59305,5.59354,5.59176,5.5923,61000000.0
2006-12-06 02:00:00,5.59225,5.593,5.59088,5.59205,69000000.0
2006-12-06 02:05:00,5.5919,5.59298,5.59092,5.59245,73000000.0
2006-12-06 02:10:00,5.59191,5.59278,5.59096,5.59204,74000000.0
2006-12-06 02:15:00,5.5925,5.59309,5.5913,5.59225,70000000.0
2006-12-06 02:20:00,5.59188,5.59389,5.59172,5.59279,74000000.0
2006-12-06 02:25:00,5.59318,5.59331,5.59134,5.59151,59000000.0
2006-12-06 02:30:00,5.59252,5.593,5.59107,5.59198,64000000.0
2006-12-06 02:35:00,5.59146,5.59247,5.59093,5.59121,71000000.0
2006-12-06 02:40:00,5.59114,5.59212,5.59028,5.59122,69000000.0
2006-12-06 02:45:00,5.59122,5.59125,5.58959,5.59025,69000000.0
2006-12-06 02:50:00,5.59055,5.59225,5.58973,5.59105,66000000.0
2006-12-06 02:55:00,5.59094,5.59289,5.59094,5.59233,65000000.0
2006-12-06 03:00:00,5.59224,5.5926,5.59013,5.59111,67000000.0
2006-12-06 03:05:00,5.59127,5.59128,5.58926,5.59012,68000000.0
2006-12-06 03:10:00,5.59014,5.59185,5.58951,5.5906,80000000.0
2006-12-06 03:15:00,5.59136,5.59336,5.59061,5.59235,50000000.0
2006-12-06 03:20:00,5.59205,5.59266,5.58991,5.5919,62000000.0
2006-12-06 03:25:00,5.59181,5.59229,5.59046,5.59114,71000000.0
2006-12-06 03:30:00,5.59171,5.59188,5.59006,5.59097,68000000.0
2006-12-06 03:35:00,5.5914,5.5914,5.58898,5.59003,60000000.0
2006-12-06 03:40:00,5.59015,5.59127,5.58947,5.59018,82000000.0
2006-12-06 03:45:00,5.59035,5.59157,5.58962,5.59016,53000000.0
2006-12-06 03:50:00,5.59027,5.59168,5.59003,5.59168,74000000.0
2006-12-06 03:55:00,5.59112,5.59125,5.589,5.59036,63000000.0
2006-12-06 04:00:00,5.59013,5.59078,5.58871,5.59064,70000000.0
2006-12-06 04:05:00,5.59042,5.59187,5.58957,5.59004,66000000.0
2006-12-06 04:10:00,5.58948,5.59142,5.58841,5.59088,77000000.0
2006-12-06 04:15:00,5.59041,5.59112,5.58937,5.59067,57000000.0
2006-12-06 04:20:00,5.5903,5.59118,5.58944,5.59085,62000000.0
2006-12-06 04:25:00,5.59108,5.59309,5.59013,5.59197,53000000.0
2006-12-06 04:30:00,5.5933,5.59349,5.59129,5.59225,66000000.0
2006-12-06 04:35:00,5.59072,5.59226,5.59007,5.59007,64000000.0
2006-12-06 04:40:00,5.5912,5.59232,5.59014,5.59072,54000000.0
2006-12-06 04:45:00,5.59159,5.59202,5.58977,5.59096,63000000.0
2006-12-06 04:50:00,5.59137,5.59151,5.58993,5.59073,71000000.0
2006-12-06 04:55:00,5.59074,5.59188,5.59039,5.59056,65000000.0
2006-12-06 05:00:00,5.59079,5.59183,5.58963,5.59065,62000000.0
2006-12-06 05:05:00,5.59072,5.59167,5.58969,5.59022,72000000.0
2006-12-06 05:10:00,5.59139,5.59166,5.58917,5.59113,59000000.0
2006-12-06 05:15:00,5.59121,5.59176,5.59018,5.59061,67000000.0
2006-12-06 05:20:00,5.59078,5.59196,5.59033,5.59192,79000000.0
2006-12-06 05:25:00,5.59168,5.59273,5.59052,5.5913,66000000.0
2006-12-06 05:30:00,5.59085,5.59192,5.58998,5.59009,76000000.0
2006-12-06 05:35:00,5.59072,5.5916,5.59003,5.59118,78000000.0
2006-12-06 05:40:00,5.59102,5.59141,5.58995,5.59026,61000000.0
2006-12-06 05:45:00,5.59038,5.59152,5.59,5.591,77000000.0
2006-12-06 05:50:00,5.59111,5.59197,5.59011,5.59096,62000000.0
2006-12-06 05:55:00,5.59188,5.5921,5.58996,5.5913,70000000.0
2006-12-06 06:00:00,5.59142,5.59206,5.5901,5.59163,77000000.0
2006-12-06 06:05:00,5.59175,5.59187,5.5902,5.5908,81000000.0
2006-12-06 06:10:00,5.59085,5.59143,5.58925,5.59012,73000000.0
2006-12-06 06:15:00,5.59052,5.59126,5.58915,5.59008,69000000.0
2006-12-06 06:20:00,5.58955,5.59042,5.58865,5.5893,68000000.0
2006-12-06 06:25:00,5.58928,5.59031,5.58849,5.59004,71000000.0
2006-12-06 06:30:00,5.59024,5.59048,5.58818,5.58863,58000000.0
2006-12-06 06:35:00,5.5891,5.59016,5.58842,5.58958,72000000.0
2006-12-06 06:40:00,5.58971,5.5902,5.58816,5.5882,71000000.0
2006-12-06 06:45:00,5.58938,5.58938,5.58687,5.58815,69000000.0
2006-12-06 06:50:00,5.5881,5.58922,5.58703,5.58824,56000000.0
2006-12-06 06:55:00,5.58889,5.5894,5.5877,5.58791,64000000.0
2006-12-06 07:00:00,5.58802,5.58889,5.58688,5.58765,58000000.0
2006-12-06 07:05:00,5.58876,5.58936,5.58721,5.58795,59000000.0
2006-12-06 07:10:00,5.58894,5.58971,5.58744,5.5887,82000000.0
2006-12-06 07:15:00,5.58839,5.58901,5.58734,5.58756,80000000.0
2006-12-06 07:20:00,5.58814,5.5893,5.58712,5.58738,76000000.0
2006-12-06 07:25:00,5.5874,5.58948,5.58731,5.58817,78000000.0
2006-12-06 07:30:00,5.58806,5.58884,5.58655,5.58662,61000000.0
2006-12-06 07:35:00,5.58809,5.58809,5.58569,5.587,63000000.0
2006-12-06 07:40:00,5.58636,5.5877,5.58597,5.58717,55000000.0
2006-12-06 07:45:00,5.58628,5.58805,5.58582,5.58725,59000000.0
2006-12-06 07:50:00,5.58676,5.58805,5.58505,5.58672,67000000.0
2006-12-06 07:55:00,5.58607,5.58695,5.58468,5.58646,62000000.0
2006-12-06 08:00:00,5.58636,5.58754,5.58557,5.58694,65000000.0
2006-12-06 08:05:00,5.58634,5.58783,5.58577,5.58599,73000000.0
2006-12-06 08:10:00,5.58612,5.58738,5.58438,5.58602,58000000.0
2006-12-06 08:15:00,5.58465,5.58611,5.58414,5.58494,59000000.0
2006-12-06 08:20:00,5.58481,5.58854,5.58451,5.58584,64000000.0
2006-12-06 08:25:00,5.58554,5.58609,5.58149,5.58287,56000000.0
2006-12-06 08:30:00,5.5834,5.5841,5.58251,5.58338,62000000.0
2006-12-06 08:35:00,5.58362,5.58522,5.5825,5.58522,56000000.0
2006-12-06 08:40:00,5.58548,5.58707,5.58389,5.58651,58000000.0
2006-12-06 08:45:00,5.58582,5.58804,5.58565,5.5866,76000000.0
2006-12-06 08:50:00,5.58645,5.58838,5.58631,5.58735,81000000.0
2006-12-06 08:55:00,5.58812,5.58907,5.58614,5.58881,70000000.0
2006-12-06 09:00:00,5.5888,5.59048,5.5879,5.58941,62000000.0
2006-12-06 09:05:00,5.58963,5.5904,5.5882,5.59033,66000000.0
2006-12-06 09:10:00,5.58976,5.5912,5.58938,5.59003,67000000.0
2006-12-06 09:15:00,5.59008,5.59085,5.58849,5.58954,72000000.0
2006-12-06 09:20:00,5.58945,5.58989,5.58587,5.58794,74000000.0
2006-12-06 09:25:00,5.59002,5.59428,5.58902,5.5929,68000000.0
2006-12-06 09:30:00,5.59228,5.5933,5.59043,5.59056,69000000.0
2006-12-06 09:35:00,5.59031,5.59171,5.58855,5.59136,85000000.0
2006-12-06 09:40:00,5.59175,5.59315,5.58964,5.5926,74000000.0
2006-12-06 09:45:00,5.59211,5.59361,5.59012,5.5934,76000000.0
2006-12-06 09:50:00,5.59279,5.59449,5.59218,5.59314,74000000.0
2006-12-06 09:55:00,5.59338,5.59753,5.59234,5.59696,68000000.0
2006-12-06 10:00:00,5.59703,5.59776,5.59378,5.59378,75000000.0
2006-12-06 10:05:00,5.59332,5.59506,5.59147,5.59506,50000000.0
2006-12-06 10:10:00,5.59399,5.59739,5.59302,5.59603,70000000.0
2006-12-06 10:15:00,5.59735,5.59943,5.59566,5.59836,74000000.0
2006-12-06 10:20:00,5.59772,5.59828,5.59507,5.59744,60000000.0
2006-12-06 10:25:00,5.59709,5.60123,5.59601,5.60012,60000000.0
2006-12-06 10:30:00,5.60069,5.6032,5.59877,5.60318,57000000.0
2006-12-06 10:35:00,5.60227,5.60325,5.60009,5.60249,72000000.0
2006-12-06 10:40:00,5.6024,5.60264,5.59965,5.60131,62000000.0
2006-12-06 10:45:00,5.59968,5.60162,5.59928,5.60073,55000000.0
2006-12-06 10:50:00,5.60001,5.60127,5.59736,5.5986,72000000.0
2006-12-06 10:55:00,5.59843,5.60091,5.59777,5.59992,49000000.0
2006-12-06 11:00:00,5.60083,5.60186,5.59913,5.60015,61000000.0
2006-12-06 11:05:00,5.60021,5.60083,5.59847,5.60042,71000000.0
2006-12-06 11:10:00,5.60056,5.60288,5.59971,5.60228,67000000.0
2006-12-06 11:15:00,5.6015,5.60965,5.60118,5.60755,63000000.0
2006-12-06 11:20:00,5.60635,5.60714,5.60242,5.60371,76000000.0
2006-12-06 11:25:00,5.60318,5.60445,5.60171,5.60342,64000000.0
2006-12-06 11:30:00,5.60442,5.60687,5.6036,5.60372,74000000.0
2006-12-06 11:35:00,5.60454,5.61294,5.60324,5.61294,60000000.0
2006-12-06 11:40:00,5.61344,5.61633,5.61256,5.61395,64000000.0
2006-12-06 11:45:00,5.61341,5.61525,5.61224,5.61424,62000000.0
2006-12-06 11:50:00,5.61415,5.61436,5.61172,5.6129,68000000.0
2006-12-06 11:55:00,5.6133,5.61363,5.60817,5.61052,52000000.0
2006-12-06 12:00:00,5.61025,5.61262,5.60911,5.61196,63000000.0
2006-12-06 12:05:00,5.61192,5.61271,5.61027,5.61171,61000000.0
2006-12-06 12:10:00,5.61156,5.61286,5.61062,5.61201,63000000.0
2006-12-06 12:15:00,5.61184,5.61269,5.61059,5.61249,56000000.0
2006-12-06 12:20:00,5.61148,5.61308,5.61108,5.61187,70000000.0
2006-12-06 12:25:00,5.61204,5.61342,5.61131,5.61326,57000000.0
2006-12-06 12:30:00,5.61289,5.61401,5.61126,5.61257,61000000.0
2006-12-06 12:35:00,5.61128,5.61345,5.61081,5.61264,64000000.0
2006-12-06 12:40:00,5.61263,5.61289,5.60985,5.61051,70000000.0
2006-12-06 12:45:00,5.61051,5.61142,5.60867,5.61004,65000000.0
2006-12-06 12:50:00,5.60982,5.60997,5.60646,5.60768,66000000.0
2006-12-06 12:55:00,5.60772,5.60822,5.60547,5.60758,62000000.0
2006-12-06 13:00:00,5.60717,5.60975,5.60701,5.60825,81000000.0
2006-12-06 13:05:00,5.6081,5.60977,5.60727,5.60787,77000000.0
2006-12-06 13:10:00,5.60882,5.61081,5.6078,5.61042,79000000.0
2006-12-06 13:15:00,5.61049,5.61132,5.6081,5.6095,63000000.0
2006-12-06 13:20:00,5.60903,5.60966,5.60623,5.6074,78000000.0
2006-12-06 13:25:00,5.6068,5.60709,5.60455,5.60498,62000000.0
2006-12-06 13:30:00,5.60465,5.60758,5.60465,5.6072,55000000.0
2006-12-06 13:35:00,5.60703,5.60758,5.60547,5.60723,65000000.0
2006-12-06 13:40:00,5.60681,5.60846,5.60534,5.60607,55000000.0
2006-12-06 13:45:00,5.6059,5.60628,5.6037,5.60475,64000000.0
2006-12-06 13:50:00,5.60455,5.60539,5.603,5.60539,58000000.0
2006-12-06 13:55:00,5.60538,5.60694,5.60421,5.60631,59000000.0
2006-12-06 14:00:00,5.60635,5.60683,5.60444,5.60582,72000000.0
2006-12-06 14:05:00,5.60588,5.60636,5.60479,5.60575,60000000.0
2006-12-06 14:10:00,5.6057,5.60653,5.60434,5.60595,56000000.0
2006-12-06 14:15:00,5.60509,5.60598,5.60251,5.60439,76000000.0
2006-12-06 14:20:00,5.604,5.60728,5.60345,5.60513,52000000.0
2006-12-06 14:25:00,5.60681,5.60699,5.60469,5.60595,65000000.0
2006-12-06 14:30:00,5.60643,5.60678,5.60477,5.60496,60000000.0
2006-12-06 14:35:00,5.60456,5.6065,5.60383,5.60506,63000000.0
2006-12-06 14:40:00,5.6051,5.60786,5.60477,5.6069,77000000.0
2006-12-06 14:45:00,5.60663,5.60943,5.60584,5.60847,56000000.0
2006-12-06 14:50:00,5.60876,5.6107,5.60801,5.60935,60000000.0
2006-12-06 14:55:00,5.60941,5.6113,5.60923,5.61035,71000000.0
2006-12-06 15:00:00,5.61014,5.61058,5.60858,5.60887,76000000.0
2006-12-06 15:05:00,5.60874,5.61004,5.60699,5.60826,68000000.0
2006-12-06 15:10:00,5.60889,5.61042,5.60635,5.60983,61000000.0
2006-12-06 15:15:00,5.61057,5.61775,5.61057,5.61604,68000000.0
2006-12-06 15:20:00,5.61599,5.6176,5.61216,5.61385,59000000.0
2006-12-06 15:25:00,5.61368,5.61598,5.61257,5.61502,71000000.0
2006-12-06 15:30:00,5.61441,5.61672,5.61373,5.61401,68000000.0
2006-12-06 15:35:00,5.61535,5.61775,5.61427,5.61775,52000000.0
2006-12-06 15:40:00,5.61811,5.61816,5.61294,5.61377,62000000.0
2006-12-06 15:45:00,5.61343,5.61343,5.61062,5.61244,81000000.0
2006-12-06 15:50:00,5.61215,5.61321,5.61059,5.61321,75000000.0
2006-12-06 15:55:00,5.61364,5.6151,5.61208,5.61479,74000000.0
2006-12-06 16:00:00,5.61479,5.61603,5.61322,5.61431,61000000.0
2006-12-06 16:05:00,5.61299,5.61379,5.61134,5.61231,70000000.0
2006-12-06 16:10:00,5.61184,5.61237,5.60724,5.60847,64000000.0
2006-12-06 16:15:00,5.60762,5.60961,5.60664,5.60916,66000000.0
2006-12-06 16:20:00,5.60924,5.61038,5.60783,5.60999,65000000.0
2006-12-06 16:25:00,5.61095,5.61126,5.60915,5.61012,51000000.0
2006-12-06 16:30:00,5.60914,5.61016,5.60479,5.60495,53000000.0
2006-12-06 16:35:00,5.60453,5.60715,5.60397,5.60649,78000000.0
2006-12-06 16:40:00,5.60638,5.60704,5.60485,5.60659,86000000.0
2006-12-06 16:45:00,5.60508,5.6066,5.60437,5.60629,59000000.0
2006-12-06 16:50:00,5.60583,5.60632,5.60158,5.60396,66000000.0
2006-12-06 16:55:00,5.6025,5.60371,5.60123,5.60335,52000000.0
2006-12-06 17:00:00,5.60343,5.60375,5.59942,5.60046,62000000.0
2006-12-06 17:05:00,5.59921,5.60032,5.59749,5.60026,73000000.0
2006-12-06 17:10:00,5.60011,5.60025,5.59786,5.59998,57000000.0
2006-12-06 17:15:00,5.59949,5.60003,5.59715,5.59871,71000000.0
2006-12-06 17:20:00,5.59801,5.59932,5.59628,5.59877,55000000.0
2006-12-06 17:25:00,5.59886,5.60064,5.59774,5.59989,62000000.0
2006-12-06 17:30:00,5.59948,5.60009,5.59673,5.59819,63000000.0
2006-12-06 17:35:00,5.597,5.59855,5.59429,5.59429,64000000.0
2006-12-06 17:40:00,5.59466,5.59498,5.5906,5.59209,76000000.0
2006-12-06 17:45:00,5.59173,5.5941,5.59071,5.59241,60000000.0
2006-12-06 17:50:00,5.59308,5.59541,5.59179,5.59188,86000000.0
2006-12-06 17:55:00,5.59329,5.59336,5.5906,5.59206,66000000.0
2006-12-06 18:00:00,5.59327,5.59536,5.59211,5.59499,72000000.0
2006-12-06 18:05:00,5.59415,5.59868,5.59407,5.59556,73000000.0
2006-12-06 18:10:00,5.59564,5.59717,5.59506,5.59662,58000000.0
2006-12-06 18:15:00,5.5963,5.59791,5.59541,5.59645,61000000.0
2006-12-06 18:20:00,5.59515,5.59759,5.59444,5.59702,63000000.0
2006-12-06 18:25:00,5.59645,5.59816,5.59606,5.59765,67000000.0
2006-12-06 18:30:00,5.5974,5.5974,5.59448,5.59509,65000000.0
2006-12-06 18:35:00,5.59627,5.59737,5.59492,5.59496,76000000.0
2006-12-06 18:40:00,5.59597,5.59625,5.59452,5.59597,67000000.0
2006-12-06 18:45:00,5.59633,5.5978,5.59553,5.59619,66000000.0
2006-12-06 18:50:00,5.59722,5.5983,5.59568,5.59623,63000000.0
2006-12-06 18:55:00,5.59699,5.59919,5.59625,5.59668,71000000.0
2006-12-06 19:00:00,5.5971,5.59797,5.59507,5.59685,70000000.0
2006-12-06 19:05:00,5.59675,5.59729,5.59512,5.59531,76000000.0
2006-12-06 19:10:00,5.59602,5.59694,5.59491,5.59522,68000000.0
2006-12-06 19:15:00,5.59497,5.59674,5.59444,5.59444,61000000.0
2006-12-06 19:20:00,5.59512,5.59622,5.59409,5.59602,72000000.0
2006-12-06 19:25:00,5.59571,5.59843,5.59547,5.59788,62000000.0
2006-12-06 19:30:00,5.5974,5.5981,5.59592,5.59737,66000000.0
2006-12-06 19:35:00,5.59795,5.59858,5.59686,5.59693,63000000.0
2006-12-06 19:40:00,5.59664,5.59861,5.59598,5.59827,70000000.0
2006-12-06 19:45:00,5.59854,5.59993,5.59709,5.59841,70000000.0
2006-12-06 19:50:00,5.59983,5.59983,5.59718,5.59789,71000000.0
2006-12-06 19:55:00,5.59772,5.59972,5.59772,5.59915,68000000.0
2006-12-06 20:00:00,5.59884,5.60018,5.59807,5.59891,67000000.0
2006-12-06 20:05:00,5.5999,5.60148,5.59852,5.60123,65000000.0
2006-12-06 20:10:00,5.60186,5.60269,5.60068,5.60181,66000000.0
2006-12-06 20:15:00,5.60158,5.60249,5.60087,5.60199,64000000.0
2006-12-06 20:20:00,5.60192,5.60197,5.60028,5.60085,65000000.0
2006-12-06 20:25:00,5.60195,5.60272,5.60106,5.60264,63000000.0
2006-12-06 20:30:00,5.60175,5.60279,5.60097,5.60147,59000000.0
2006-12-06 20:35:00,5.60187,5.60297,5.60094,5.60162,70000000.0
2006-12-06 20:40:00,5.60211,5.60416,5.60211,5.60359,89000000.0
2006-12-06 20:45:00,5.60303,5.60466,5.6025,5.60437,67000000.0
2006-12-06 20:50:00,5.60292,5.60409,5.60139,5.60286,62000000.0
2006-12-06 20:55:00,5.60254,5.60343,5.60117,5.60343,65000000.0
2006-12-06 21:00:00,5.60364,5.60373,5.60131,5.60323,72000000.0
2006-12-06 21:05:00,5.60284,5.60365,5.60155,5.60208,66000000.0
2006-12-06 21:10:00,5.60313,5.60377,5.60163,5.60255,62000000.0
2006-12-06 21:15:00,5.60269,5.60418,5.60248,5.60319,68000000.0
2006-12-06 21:20:00,5.6037,5.60575,5.60349,5.6056,52000000.0
2006-12-06 21:25:00,5.60535,5.60725,5.60375,5.60642,58000000.0
2006-12-06 21:30:00,5.60658,5.60767,5.60479,5.60479,59000000.0
2006-12-06 21:35:00,5.60553,5.60611,5.60341,5.6052,88000000.0
2006-12-06 21:40:00,5.60514,5.60576,5.60408,5.60444,65000000.0
2006-12-06 21:45:00,5.60477,5.60635,5.60407,5.60549,62000000.0
2006-12-06 21:50:00,5.60562,5.60761,5.60384,5.60619,62000000.0
2006-12-06 21:55:00,5.60649,5.60766,5.60405,5.60573,72000000.0
2006-12-06 22:00:00,5.60595,5.60742,5.60468,5.60681,79000000.0
2006-12-06 22:05:00,5.60725,5.60859,5.60578,5.60687,67000000.0
2006-12-06 22:10:00,5.60797,5.60838,5.60592,5.60663,64000000.0
2006-12-06 22:15:00,5.60638,5.60723,5.60478,5.60691,69000000.0
2006-12-06 22:20:00,5.60521,5.60644,5.6045,5.60502,69000000.0
2006-12-06 22:25:00,5.60488,5.60606,5.60256,5.60372,63000000.0
2006-12-06 22:30:00,5.60391,5.6055,5.60318,5.6055,60000000.0
2006-12-06 22:35:00,5.60457,5.60584,5.60374,5.60461,56000000.0
2006-12-06 22:40:00,5.60442,5.60593,5.60354,5.60466,63000000.0
2006-12-06 22:45:00,5.60439,5.60635,5.60362,5.60635,68000000.0
2006-12-06 22:50:00,5.60603,5.60631,5.60411,5.6061,70000000.0
2006-12-06 22:55:00,5.60625,5.60625,5.60397,5.60446,64000000.0
2006-12-06 23:00:00,5.60417,5.60582,5.60353,5.60376,68000000.0
2006-12-06 23:05:00,5.60296,5.60545,5.60248,5.6038,60000000.0
2006-12-06 23:10:00,5.60377,5.6053,5.60275,5.60375,66000000.0
2006-12-06 23:15:00,5.60429,5.60429,5.60135,5.60369,65000000.0
2006-12-06 23:20:00,5.60176,5.60381,5.60116,5.60381,66000000.0
2006-12-06 23:25:00,5.6033,5.60434,5.6023,5.60353,64000000.0
2006-12-06 23:30:00,5.60258,5.60448,5.60162,5.6018,72000000.0
2006-12-06 23:35:00,5.60175,5.60395,5.60175,5.60281,62000000.0
2006-12-06 23:40:00,5.60358,5.60516,5.60222,5.6039,80000000.0
2006-12-06 23:45:00,5.60379,5.60572,5.60337,5.60493,76000000.0
2006-12-06 23:50:00,5.6048,5.60674,5.60456,5.60579,67000000.0
2006-12-06 23:55:00,5.60513,5.60674,5.60358,5.60358,76000000.0
2006-12-07 00:00:00,5.60361,5.60622,5.60361,5.60501,70000000.0
2006-12-07 00:05:00,5.60485,5.60567,5.60264,5.60316,62000000.0
2006-12-07 00:10:00,5.60392,5.60442,5.60271,5.60436,63000000.0
2006-12-07 00:15:00,5.60542,5.6056,5.60347,5.60454,65000000.0
2006-12-07 00:20:00,5.60446,5.60605,5.60367,5.60468,60000000.0
2006-12-07 00:25:00,5.60454,5.60582,5.6033,5.60463,66000000.0
2006-12-07 00:30:00,5.60485,5.60701,5.60452,5.60626,64000000.0
2006-12-07 00:35:00,5.60708,5.60715,5.60447,5.60538,80000000.0
2006-12-07 00:40:00,5.60584,5.60702,5.60414,5.60608,61000000.0
2006-12-07 00:45:00,5.60659,5.60861,5.60558,5.60858,63000000.0
2006-12-07 00:50:00,5.60862,5.60882,5.60627,5.60719,60000000.0
2006-12-07 00:55:00,5.60701,5.60872,5.6064,5.60713,66000000.0
2006-12-07 01:00:00,5.60701,5.60771,5.60519,5.60722,63000000.0
2006-12-07 01:05:00,5.60726,5.60762,5.60617,5.6069,70000000.0
2006-12-07 01:10:00,5.607,5.60792,5.60641,5.60771,55000000.0
2006-12-07 01:15:00,5.60639,5.60787,5.60573,5.60771,63000000.0
2006-12-07 01:20:00,5.60765,5.60861,5.60687,5.60687,59000000.0
2006-12-07 01:25:00,5.60703,5.6083,5.60677,5.60773,70000000.0
2006-12-07 01:30:00,5.60735,5.60805,5.60628,5.6075,68000000.0
2006-12-07 01:35:00,5.60777,5.60838,5.60617,5.60648,71000000.0
2006-12-07 01:40:00,5.60718,5.6081,5.6064,5.60722,72000000.0
2006-12-07 01:45:00,5.60726,5.60777,5.60526,5.60652,68000000.0
2006-12-07 01:50:00,5.60655,5.60655,5.604,5.60478,67000000.0
2006-12-07 01:55:00,5.60492,5.60549,5.60406,5.6042,61000000.0
2006-12-07 02:00:00,5.60412,5.606,5.60334,5.60419,69000000.0
2006-12-07 02:05:00,5.60406,5.60406,5.60178,5.60202,73000000.0
2006-12-07 02:10:00,5.60204,5.60405,5.60098,5.60274,74000000.0
2006-12-07 02:15:00,5.60271,5.60426,5.60231,5.60327,70000000.0
2006-12-07 02:20:00,5.60326,5.60377,5.60177,5.60244,74000000.0
2006-12-07 02:25:00,5.60303,5.60394,5.60247,5.60292,59000000.0
2006-12-07 02:30:00,5.60266,5.60357,5.60137,5.60213,64000000.0
2006-12-07 02:35:00,5.60244,5.60504,5.60179,5.60436,71000000.0
2006-12-07 02:40:00,5.60447,5.60564,5.60343,5.60406,69000000.0
2006-12-07 02:45:00,5.60457,5.60497,5.60293,5.60401,69000000.0
2006-12-07 02:50:00,5.60346,5.60478,5.60286,5.60338,66000000.0
2006-12-07 02:55:00,5.60343,5.60492,5.60295,5.60345,65000000.0
2006-12-07 03:00:00,5.60355,5.60416,5.60034,5.60104,67000000.0
2006-12-07 03:05:00,5.60081,5.60322,5.59977,5.60322,68000000.0
2006-12-07 03:10:00,5.60289,5.60437,5.60151,5.60392,80000000.0
2006-12-07 03:15:00,5.60326,5.60455,5.60282,5.60365,50000000.0
2006-12-07 03:20:00,5.60366,5.6045,5.60299,5.60409,62000000.0
2006-12-07 03:25:00,5.60417,5.60432,5.60265,5.60407,71000000.0
2006-12-07 03:30:00,5.60359,5.60415,5.59998,5.60013,68000000.0
2006-12-07 03:35:00,5.6002,5.60393,5.6002,5.60242,60000000.0
2006-12-07 03:40:00,5.60243,5.60323,5.60123,5.60248,82000000.0
2006-12-07 03:45:00,5.6023,5.6032,5.60139,5.60299,53000000.0
2006-12-07 03:50:00,5.60179,5.60301,5.60097,5.60194,74000000.0
2006-12-07 03:55:00,5.60101,5.60319,5.60072,5.60288,63000000.0
2006-12-07 04:00:00,5.60209,5.60318,5.60146,5.60268,70000000.0
2006-12-07 04:05:00,5.60324,5.60402,5.60194,5.60223,66000000.0
2006-12-07 04:10:00,5.60325,5.60352,5.60197,5.60275,77000000.0
2006-12-07 04:15:00,5.60279,5.60421,5.60207,5.60286,57000000.0
2006-12-07 04:20:00,5.60425,5.60443,5.60289,5.60422,62000000.0
2006-12-07 04:25:00,5.60381,5.60501,5.60325,5.60474,53000000.0
2006-12-07 04:30:00,5.60454,5.60476,5.60323,5.60377,66000000.0
2006-12-07 04:35:00,5.60398,5.60462,5.60321,5.60449,64000000.0
2006-12-07 04:40:00,5.60332,5.60457,5.60301,5.60383,54000000.0
2006-12-07 04:45:00,5.60362,5.60362,5.60089,5.60144,63000000.0
2006-12-07 04:50:00,5.60151,5.6033,5.60073,5.60268,71000000.0
2006-12-07 04:55:00,5.60276,5.60446,5.60212,5.60228,65000000.0
2006-12-07 05:00:00,5.60282,5.60421,5.60184,5.6023,62000000.0
2006-12-07 05:05:00,5.60199,5.60253,5.60055,5.60182,72000000.0
2006-12-07 05:10:00,5.60243,5.60334,5.60119,5.60197,59000000.0
2006-12-07 05:15:00,5.6019,5.60328,5.60155,5.60315,67000000.0
2006-12-07 05:20:00,5.60286,5.60387,5.60161,5.60207,79000000.0
2006-12-07 05:25:00,5.60207,5.60286,5.60103,5.60173,66000000.0
2006-12-07 05:30:00,5.60156,5.60328,5.6009,5.60271,76000000.0
2006-12-07 05:35:00,5.60267,5.60342,5.60161,5.60299,78000000.0
2006-12-07 05:40:00,5.6025,5.60348,5.60145,5.60261,61000000.0
2006-12-07 05:45:00,5.60284,5.60341,5.60233,5.60322,77000000.0
2006-12-07 05:50:00,5.60309,5.60396,5.60194,5.60284,62000000.0
2006-12-07 05:55:00,5.60316,5.60409,5.60264,5.60371,70000000.0
2006-12-07 06:00:00,5.60389,5.60482,5.60246,5.60246,77000000.0
2006-12-07 06:05:00,5.60356,5.60395,5.60258,5.60343,81000000.0
2006-12-07 06:10:00,5.6029,5.60399,5.60188,5.60359,73000000.0
2006-12-07 06:15:00,5.60244,5.60373,5.60244,5.60312,69000000.0
2006-12-07 06:20:00,5.60318,5.6041,5.60209,5.60295,68000000.0
2006-12-07 06:25:00,5.60191,5.60285,5.60105,5.60105,71000000.0
2006-12-07 06:30:00,5.60142,5.6023,5.60044,5.60125,58000000.0
2006-12-07 06:35:00,5.6013,5.60147,5.59964,5.60074,72000000.0
2006-12-07 06:40:00,5.60025,5.60169,5.59965,5.60105,71000000.0
2006-12-07 06:45:00,5.6006,5.60103,5.59956,5.60009,69000000.0
2006-12-07 06:50:00,5.60029,5.60123,5.59948,5.60052,56000000.0
2006-12-07 06:55:00,5.60043,5.60055,5.59452,5.59562,64000000.0
2006-12-07 07:00:00,5.59493,5.59642,5.59232,5.59232,58000000.0
2006-12-07 07:05:00,5.59357,5.5957,5.59349,5.59508,59000000.0
2006-12-07 07:10:00,5.59548,5.59652,5.59429,5.59542,82000000.0
2006-12-07 07:15:00,5.59644,5.59755,5.59536,5.59658,80000000.0
2006-12-07 07:20:00,5.5978,5.59882,5.59717,5.59851,76000000.0
2006-12-07 07:25:00,5.59834,5.59834,5.59559,5.59601,78000000.0
2006-12-07 07:30:00,5.59673,5.59817,5.59586,5.59692,61000000.0
2006-12-07 07:35:00,5.59731,5.59843,5.5965,5.59733,63000000.0
2006-12-07 07:40:00,5.59827,5.60068,5.59735,5.59899,55000000.0
2006-12-07 07:45:00,5.59887,5.60015,5.59816,5.59847,59000000.0
2006-12-07 07:50:00,5.59907,5.59948,5.59587,5.59684,67000000.0
2006-12-07 07:55:00,5.59608,5.5982,5.59525,5.59819,62000000.0
2006-12-07 08:00:00,5.59742,5.59862,5.59622,5.59691,65000000.0
2006-12-07 08:05:00,5.59664,5.59794,5.59514,5.59561,73000000.0
2006-12-07 08:10:00,5.59694,5.59804,5.59597,5.59653,58000000.0
2006-12-07 08:15:00,5.59651,5.59763,5.59489,5.59546,59000000.0
2006-12-07 08:20:00,5.59528,5.59607,5.59322,5.59482,64000000.0
2006-12-07 08:25:00,5.59518,5.59602,5.59393,5.59393,56000000.0
2006-12-07 08:30:00,5.59585,5.59859,5.59414,5.59739,62000000.0
2006-12-07 08:35:00,5.59849,5.59885,5.59535,5.59589,56000000.0
2006-12-07 08:40:00,5.59632,5.59772,5.59528,5.59645,58000000.0
2006-12-07 08:45:00,5.59602,5.59769,5.59504,5.59692,76000000.0
2006-12-07 08:50:00,5.59689,5.59794,5.5955,5.5955,81000000.0
2006-12-07 08:55:00,5.59522,5.59759,5.59522,5.59654,70000000.0
2006-12-07 09:00:00,5.59662,5.59866,5.59633,5.59832,62000000.0
2006-12-07 09:05:00,5.59741,5.59833,5.59387,5.59478,66000000.0
2006-12-07 09:10:00,5.59617,5.59617,5.59208,5.59363,67000000.0
2006-12-07 09:15:00,5.59372,5.59421,5.59195,5.59297,72000000.0
2006-12-07 09:20:00,5.59446,5.59556,5.5926,5.59351,74000000.0
2006-12-07 09:25:00,5.59391,5.59435,5.59081,5.59229,68000000.0
2006-12-07 09:30:00,5.59166,5.59239,5.58869,5.58869,69000000.0
2006-12-07 09:35:00,5.58881,5.59203,5.58872,5.58982,85000000.0
2006-12-07 09:40:00,5.58996,5.59145,5.58878,5.5898,74000000.0
2006-12-07 09:45:00,5.5903,5.59197,5.59019,5.59031,76000000.0
2006-12-07 09:50:00,5.59104,5.59126,5.58896,5.5899,74000000.0
2006-12-07 09:55:00,5.59115,5.59123,5.58936,5.5905,68000000.0
2006-12-07 10:00:00,5.59073,5.59103,5.58855,5.59082,75000000.0
2006-12-07 10:05:00,5.59159,5.59205,5.59028,5.59199,50000000.0
2006-12-07 10:10:00,5.59217,5.59351,5.59103,5.59251,70000000.0
2006-12-07 10:15:00,5.59245,5.59325,5.59076,5.59268,74000000.0
2006-12-07 10:20:00,5.59172,5.59291,5.59092,5.59248,60000000.0
2006-12-07 10:25:00,5.59175,5.59259,5.58984,5.59132,60000000.0
2006-12-07 10:30:00,5.59194,5.59416,5.5914,5.5941,57000000.0
2006-12-07 10:35:00,5.59478,5.59548,5.59304,5.59463,72000000.0
2006-12-07 10:40:00,5.59538,5.59719,5.59404,5.59634,62000000.0
2006-12-07 10:45:00,5.59561,5.59565,5.5931,5.59376,55000000.0
2006-12-07 10:50:00,5.59377,5.59543,5.59301,5.59458,72000000.0
2006-12-07 10:55:00,5.59406,5.59487,5.59249,5.59342,49000000.0
2006-12-07 11:00:00,5.59315,5.59525,5.59237,5.59441,61000000.0
2006-12-07 11:05:00,5.59407,5.5952,5.59229,5.59431,71000000.0
2006-12-07 11:10:00,5.59433,5.59603,5.59395,5.59545,67000000.0
2006-12-07 11:15:00,5.59405,5.59637,5.59405,5.59534,63000000.0
2006-12-07 11:20:00,5.59444,5.59681,5.59411,5.59655,76000000.0
2006-12-07 11:25:00,5.59643,5.59956,5.59538,5.59838,64000000.0
2006-12-07 11:30:00,5.59899,5.59911,5.59684,5.59846,74000000.0
2006-12-07 11:35:00,5.59687,5.59851,5.5958,5.5958,60000000.0
2006-12-07 11:40:00,5.59631,5.59732,5.59544,5.5959,64000000.0
2006-12-07 11:45:00,5.59616,5.59774,5.59564,5.59655,62000000.0
2006-12-07 11:50:00,5.59782,5.59866,5.59632,5.59751,68000000.0
2006-12-07 11:55:00,5.59774,5.59841,5.5966,5.59671,52000000.0
2006-12-07 12:00:00,5.5968,5.59867,5.59671,5.59733,63000000.0
2006-12-07 12:05:00,5.59861,5.59875,5.59609,5.59703,61000000.0
2006-12-07 12:10:00,5.59738,5.60198,5.59691,5.60198,63000000.0
2006-12-07 12:15:00,5.60156,5.60587,5.60105,5.60297,56000000.0
2006-12-07 12:20:00,5.60249,5.60484,5.60202,5.60368,70000000.0
2006-12-07 12:25:00,5.60375,5.60474,5.60244,5.60409,57000000.0
2006-12-07 12:30:00,5.60345,5.60366,5.60168,5.6023,61000000.0
2006-12-07 12:35:00,5.60322,5.6042,5.60146,5.60336,64000000.0
2006-12-07 12:40:00,5.60398,5.60555,5.60243,5.60476,70000000.0
2006-12-07 12:45:00,5.60535,5.6064,5.6039,5.6039,65000000.0
2006-12-07 12:50:00,5.60532,5.60725,5.6034,5.60448,66000000.0
2006-12-07 12:55:00,5.60424,5.60541,5.60291,5.60471,62000000.0
2006-12-07 13:00:00,5.60365,5.60551,5.60306,5.60472,81000000.0
2006-12-07 13:05:00,5.60516,5.60736,5.60342,5.60636,77000000.0
2006-12-07 13:10:00,5.60655,5.60758,5.60522,5.60545,79000000.0
2006-12-07 13:15:00,5.60625,5.60625,5.60393,5.60423,63000000.0
2006-12-07 13:20:00,5.6048,5.6055,5.60333,5.60371,78000000.0
2006-12-07 13:25:00,5.60477,5.60501,5.6031,5.60362,62000000.0
2006-12-07 13:30:00,5.60417,5.60536,5.60292,5.60372,55000000.0
2006-12-07 13:35:00,5.60406,5.60483,5.60166,5.60239,65000000.0
2006-12-07 13:40:00,5.602,5.60297,5.60093,5.60187,55000000.0
2006-12-07 13:45:00,5.60242,5.60314,5.60114,5.60293,64000000.0
2006-12-07 13:50:00,5.60248,5.60297,5.60048,5.60243,58000000.0
2006-12-07 13:55:00,5.60246,5.60434,5.60129,5.60398,59000000.0
2006-12-07 14:00:00,5.60383,5.60435,5.60199,5.60435,72000000.0
2006-12-07 14:05:00,5.60372,5.60621,5.60243,5.60612,60000000.0
2006-12-07 14:10:00,5.6065,5.6065,5.60384,5.60574,56000000.0
2006-12-07 14:15:00,5.60469,5.60494,5.60244,5.60363,76000000.0
2006-12-07 14:20:00,5.60388,5.60449,5.60226,5.60405,52000000.0
2006-12-07 14:25:00,5.60382,5.60394,5.6018,5.60394,65000000.0
2006-12-07 14:30:00,5.6039,5.60444,5.6016,5.60356,60000000.0
2006-12-07 14:35:00,5.60329,5.60454,5.60248,5.60396,63000000.0
2006-12-07 14:40:00,5.60376,5.60641,5.6025,5.60603,77000000.0
2006-12-07 14:45:00,5.6052,5.60529,5.601,5.60138,56000000.0
2006-12-07 14:50:00,5.60116,5.60283,5.60015,5.60147,60000000.0
2006-12-07 14:55:00,5.60129,5.60196,5.60008,5.60075,71000000.0
2006-12-07 15:00:00,5.60097,5.60097,5.59796,5.599,76000000.0
2006-12-07 15:05:00,5.59938,5.59988,5.59788,5.59902,68000000.0
2006-12-07 15:10:00,5.59953,5.6009,5.59813,5.5997,61000000.0
2006-12-07 15:15:00,5.60117,5.60336,5.60039,5.60285,68000000.0
2006-12-07 15:20:00,5.60171,5.60306,5.60012,5.60109,59000000.0
2006-12-07 15:25:00,5.60197,5.60347,5.60089,5.60236,71000000.0
2006-12-07 15:30:00,5.60239,5.60749,5.60217,5.60384,68000000.0
2006-12-07 15:35:00,5.60403,5.60439,5.59141,5.59718,52000000.0
2006-12-07 15:40:00,5.59611,5.60465,5.59421,5.59965,62000000.0
2006-12-07 15:45:00,5.5997,5.60399,5.59733,5.60154,81000000.0
2006-12-07 15:50:00,5.60153,5.60299,5.59798,5.60189,75000000.0
2006-12-07 15:55:00,5.60056,5.6039,5.59964,5.60334,74000000.0
2006-12-07 16:00:00,5.60404,5.60927,5.60363,5.606,61000000.0
2006-12-07 16:05:00,5.60655,5.60753,5.6021,5.60391,70000000.0
2006-12-07 16:10:00,5.60252,5.60362,5.60104,5.60278,64000000.0
2006-12-07 16:15:00,5.60291,5.60291,5.59649,5.59838,66000000.0
2006-12-07 16:20:00,5.59772,5.59798,5.59477,5.59628,65000000.0
2006-12-07 16:25:00,5.59626,5.59886,5.59534,5.59717,51000000.0
2006-12-07 16:30:00,5.59649,5.59994,5.59585,5.59985,53000000.0
2006-12-07 16:35:00,5.59991,5.60157,5.59817,5.60075,78000000.0
2006-12-07 16:40:00,5.60057,5.60222,5.59906,5.60168,86000000.0
2006-12-07 16:45:00,5.60005,5.60202,5.59886,5.59931,59000000.0
2006-12-07 16:50:00,5.59911,5.60063,5.59798,5.60051,66000000.0
2006-12-07 16:55:00,5.60043,5.60099,5.59822,5.59977,52000000.0
2006-12-07 17:00:00,5.59872,5.60108,5.59815,5.59847,62000000.0
2006-12-07 17:05:00,5.60019,5.60019,5.59775,5.59951,73000000.0
2006-12-07 17:10:00,5.60071,5.60363,5.59921,5.60363,57000000.0
2006-12-07 17:15:00,5.60413,5.60575,5.60202,5.60416,71000000.0
2006-12-07 17:20:00,5.60381,5.60468,5.6009,5.60211,55000000.0
2006-12-07 17:25:00,5.6032,5.6032,5.60021,5.6012,62000000.0
2006-12-07 17:30:00,5.60095,5.60238,5.60033,5.60129,63000000.0
2006-12-07 17:35:00,5.60098,5.60254,5.59965,5.60028,64000000.0
2006-12-07 17:40:00,5.60079,5.60153,5.59957,5.60134,76000000.0
2006-12-07 17:45:00,5.60116,5.60186,5.5993,5.60046,60000000.0
2006-12-07 17:50:00,5.6003,5.60152,5.59789,5.6011,86000000.0
2006-12-07 17:55:00,5.60122,5.60317,5.60023,5.60121,66000000.0
2006-12-07 18:00:00,5.60016,5.60135,5.59887,5.60064,72000000.0
2006-12-07 18:05:00,5.60098,5.60195,5.59951,5.60152,73000000.0
2006-12-07 18:10:00,5.60143,5.6031,5.6,5.60247,58000000.0
2006-12-07 18:15:00,5.60134,5.60224,5.60024,5.60132,61000000.0
2006-12-07 18:20:00,5.60094,5.60187,5.59886,5.5991,63000000.0
2006-12-07 18:25:00,5.59911,5.5998,5.59697,5.59829,67000000.0
2006-12-07 18:30:00,5.59938,5.60021,5.59831,5.59899,65000000.0
2006-12-07 18:35:00,5.59935,5.60089,5.59804,5.59948,76000000.0
2006-12-07 18:40:00,5.60042,5.60151,5.59947,5.60023,67000000.0
2006-12-07 18:45:00,5.60092,5.60371,5.59929,5.60216,66000000.0
2006-12-07 18:50:00,5.60246,5.60246,5.59847,5.60031,63000000.0
2006-12-07 18:55:00,5.60043,5.60124,5.59928,5.60064,71000000.0
2006-12-07 19:00:00,5.60094,5.60218,5.59949,5.60201,70000000.0
2006-12-07 19:05:00,5.60267,5.60306,5.60092,5.60119,76000000.0
2006-12-07 19:10:00,5.60119,5.60271,5.60035,5.60244,68000000.0
2006-12-07 19:15:00,5.60245,5.60316,5.60096,5.60128,61000000.0
2006-12-07 19:20:00,5.60133,5.6032,5.60077,5.60096,72000000.0
2006-12-07 19:25:00,5.60085,5.6031,5.60085,5.60142,62000000.0
2006-12-07 19:30:00,5.60151,5.60348,5.60129,5.60285,66000000.0
2006-12-07 19:35:00,5.60332,5.60332,5.60085,5.60284,63000000.0
2006-12-07 19:40:00,5.60276,5.60313,5.60117,5.60179,70000000.0
2006-12-07 19:45:00,5.60257,5.6028,5.60073,5.60197,70000000.0
2006-12-07 19:50:00,5.60201,5.60212,5.59916,5.60052,71000000.0
2006-12-07 19:55:00,5.60037,5.60204,5.59925,5.60149,68000000.0
2006-12-07 20:00:00,5.60123,5.60237,5.60023,5.60063,67000000.0
2006-12-07 20:05:00,5.60062,5.60276,5.60045,5.60274,65000000.0
2006-12-07 20:10:00,5.60274,5.6038,5.60139,5.60207,66000000.0
2006-12-07 20:15:00,5.60215,5.60292,5.60101,5.60271,64000000.0
2006-12-07 20:20:00,5.60331,5.60375,5.60172,5.60266,65000000.0
2006-12-07 20:25:00,5.60331,5.60331,5.60049,5.60207,63000000.0
2006-12-07 20:30:00,5.60193,5.60376,5.60027,5.60321,59000000.0
2006-12-07 20:35:00,5.60377,5.60377,5.60106,5.60189,70000000.0
2006-12-07 20:40:00,5.60201,5.60223,5.60046,5.60222,89000000.0
2006-12-07 20:45:00,5.60149,5.60296,5.60121,5.60175,67000000.0
2006-12-07 20:50:00,5.60132,5.60283,5.60093,5.60196,62000000.0
2006-12-07 20:55:00,5.60151,5.60296,5.60079,5.60079,65000000.0
2006-12-07 21:00:00,5.60208,5.60303,5.60109,5.60198,72000000.0
2006-12-07 21:05:00,5.60188,5.60227,5.60047,5.60206,66000000.0
2006-12-07 21:10:00,5.60238,5.60247,5.60016,5.60025,62000000.0
2006-12-07 21:15:00,5.60072,5.60184,5.6002,5.60168,68000000.0
2006-12-07 21:20:00,5.6015,5.60225,5.59998,5.60219,52000000.0
2006-12-07 21:25:00,5.6021,5.6046,5.60064,5.60399,58000000.0
2006-12-07 21:30:00,5.60493,5.60749,5.6033,5.60597,59000000.0
2006-12-07 21:35:00,5.60555,5.60723,5.60452,5.60642,88000000.0
2006-12-07 21:40:00,5.60622,5.60896,5.60609,5.60767,65000000.0
2006-12-07 21:45:00,5.60694,5.60811,5.60569,5.60693,62000000.0
2006-12-07 21:50:00,5.60756,5.60794,5.60523,5.60637,62000000.0
2006-12-07 21:55:00,5.60558,5.60789,5.60506,5.60789,72000000.0
2006-12-07 22:00:00,5.60674,5.60767,5.60521,5.60559,79000000.0
2006-12-07 22:05:00,5.60554,5.60736,5.60553,5.60704,67000000.0
2006-12-07 22:10:00,5.60733,5.60791,5.60625,5.60733,64000000.0
2006-12-07 22:15:00,5.60762,5.60775,5.6056,5.6066,69000000.0
2006-12-07 22:20:00,5.60659,5.60732,5.60566,5.60574,69000000.0
2006-12-07 22:25:00,5.60488,5.6077,5.60488,5.60679,63000000.0
2006-12-07 22:30:00,5.60618,5.60778,5.60595,5.60651,60000000.0
2006-12-07 22:35:00,5.6064,5.60728,5.60517,5.60621,56000000.0
2006-12-07 22:40:00,5.60633,5.607,5.605,5.60556,63000000.0
2006-12-07 22:45:00,5.60584,5.60711,5.60391,5.60448,68000000.0
2006-12-07 22:50:00,5.6038,5.60589,5.60326,5.60489,70000000.0
2006-12-07 22:55:00,5.60514,5.60706,5.60435,5.60556,64000000.0
2006-12-07 23:00:00,5.60439,5.60555,5.60345,5.60382,68000000.0
2006-12-07 23:05:00,5.60405,5.60558,5.60328,5.6049,60000000.0
2006-12-07 23:10:00,5.60411,5.60447,5.60218,5.60301,66000000.0
2006-12-07 23:15:00,5.60328,5.60346,5.60143,5.60288,65000000.0
2006-12-07 23:20:00,5.60271,5.60343,5.60182,5.60264,66000000.0
2006-12-07 23:25:00,5.60238,5.60323,5.60121,5.60258,64000000.0
2006-12-07 23:30:00,5.60255,5.6031,5.60137,5.60137,72000000.0
2006-12-07 23:35:00,5.60176,5.60445,5.60168,5.60367,62000000.0
2006-12-07 23:40:00,5.60478,5.60524,5.60286,5.60376,80000000.0
2006-12-07 23:45:00,5.60474,5.60514,5.6032,5.60399,76000000.0
2006-12-07 23:50:00,5.60477,5.60533,5.60238,5.60424,67000000.0
2006-12-07 23:55:00,5.6044,5.60482,5.60291,5.60291,76000000.0
2006-12-08 00:00:00,5.60298,5.60579,5.60298,5.60457,70000000.0
2006-12-08 00:05:00,5.60516,5.60663,5.60487,5.60623,62000000.0
2006-12-08 00:10:00,5.60598,5.60897,5.60556,5.60751,63000000.0
2006-12-08 00:15:00,5.60712,5.60854,5.60597,5.60612,65000000.0
2006-12-08 00:20:00,5.60647,5.60724,5.60522,5.60663,60000000.0
2006-12-08 00:25:00,5.60674,5.6076,5.60516,5.60592,66000000.0
2006-12-08 00:30:00,5.6058,5.60644,5.60391,5.60391,64000000.0
2006-12-08 00:35:00,5.60509,5.6053,5.60288,5.60288,80000000.0
2006-12-08 00:40:00,5.60354,5.6055,5.60354,5.60465,61000000.0
2006-12-08 00:45:00,5.6043,5.60508,5.60323,5.6046,63000000.0
2006-12-08 00:50:00,5.60458,5.60633,5.60395,5.60455,60000000.0
2006-12-08 00:55:00,5.60525,5.6064,5.60473,5.60576,66000000.0
2006-12-08 01:00:00,5.60592,5.6069,5.60468,5.605,63000000.0
2006-12-08 01:05:00,5.60542,5.60749,5.60472,5.60624,70000000.0
2006-12-08 01:10:00,5.60622,5.60851,5.60598,5.60763,55000000.0
2006-12-08 01:15:00,5.60728,5.60766,5.60553,5.60561,63000000.0
2006-12-08 01:20:00,5.60539,5.60699,5.60471,5.6059,59000000.0
2006-12-08 01:25:00,5.60646,5.60841,5.60592,5.60679,70000000.0
2006-12-08 01:30:00,5.60725,5.60779,5.60622,5.60779,68000000.0
2006-12-08 01:35:00,5.60723,5.60802,5.60623,5.60664,71000000.0
2006-12-08 01:40:00,5.60731,5.60766,5.60591,5.60591,72000000.0
2006-12-08 01:45:00,5.60574,5.6074,5.60513,5.60567,68000000.0
2006-12-08 01:50:00,5.60545,5.60794,5.60538,5.60552,67000000.0
2006-12-08 01:55:00,5.60524,5.60708,5.60458,5.605,61000000.0
2006-12-08 02:00:00,5.6052,5.60676,5.6042,5.60676,69000000.0
2006-12-08 02:05:00,5.60575,5.60648,5.60422,5.60464,73000000.0
2006-12-08 02:10:00,5.6045,5.60567,5.60389,5.60467,74000000.0
2006-12-08 02:15:00,5.60546,5.60661,5.60425,5.60583,70000000.0
2006-12-08 02:20:00,5.60598,5.60798,5.60532,5.6077,74000000.0
2006-12-08 02:25:00,5.60711,5.60729,5.60366,5.60388,59000000.0
2006-12-08 02:30:00,5.60452,5.60605,5.60436,5.60449,64000000.0
2006-12-08 02:35:00,5.60446,5.60718,5.60427,5.6061,71000000.0
2006-12-08 02:40:00,5.60612,5.60786,5.60564,5.60739,69000000.0
2006-12-08 02:45:00,5.60641,5.60808,5.60567,5.60569,69000000.0
2006-12-08 02:50:00,5.60558,5.60735,5.60554,5.60699,66000000.0
2006-12-08 02:55:00,5.60639,5.60717,5.60512,5.60555,65000000.0
2006-12-08 03:00:00,5.60538,5.60683,5.60531,5.60594,67000000.0
2006-12-08 03:05:00,5.60559,5.60731,5.60496,5.6063,68000000.0
2006-12-08 03:10:00,5.60659,5.60834,5.60507,5.60834,80000000.0
2006-12-08 03:15:00,5.60686,5.60831,5.60629,5.60738,50000000.0
2006-12-08 03:20:00,5.6072,5.60813,5.60521,5.60555,62000000.0
2006-12-08 03:25:00,5.60579,5.60651,5.60491,5.60562,71000000.0
2006-12-08 03:30:00,5.60556,5.60694,5.60479,5.60556,68000000.0
2006-12-08 03:35:00,5.60524,5.60591,5.60439,5.6053,60000000.0
2006-12-08 03:40:00,5.60483,5.60637,5.60434,5.60637,82000000.0
2006-12-08 03:45:00,5.60609,5.60641,5.60451,5.60641,53000000.0
2006-12-08 03:50:00,5.60619,5.60669,5.60502,5.60519,74000000.0
2006-12-08 03:55:00,5.60625,5.60638,5.60474,5.60551,63000000.0
2006-12-08 04:00:00,5.60484,5.60605,5.60428,5.60532,70000000.0
2006-12-08 04:05:00,5.60512,5.60682,5.60436,5.60563,66000000.0
2006-12-08 04:10:00,5.60595,5.60653,5.60422,5.60463,77000000.0
2006-12-08 04:15:00,5.60447,5.60569,5.60369,5.60452,57000000.0
2006-12-08 04:20:00,5.60417,5.60475,5.60254,5.60365,62000000.0
2006-12-08 04:25:00,5.60416,5.60449,5.60222,5.60398,53000000.0
2006-12-08 04:30:00,5.6047,5.6047,5.60265,5.60408,66000000.0
2006-12-08 04:35:00,5.60376,5.60452,5.60292,5.60366,64000000.0
2006-12-08 04:40:00,5.60349,5.60452,5.60262,5.60361,54000000.0
2006-12-08 04:45:00,5.60463,5.60526,5.60355,5.60389,63000000.0
2006-12-08 04:50:00,5.60419,5.60553,5.60335,5.60397,71000000.0
2006-12-08 04:55:00,5.60372,5.60507,5.60312,5.60332,65000000.0
2006-12-08 05:00:00,5.60452,5.60561,5.60316,5.60467,62000000.0
2006-12-08 05:05:00,5.60479,5.60513,5.60299,5.60394,72000000.0
2006-12-08 05:10:00,5.60456,5.6052,5.60327,5.60517,59000000.0
2006-12-08 05:15:00,5.60516,5.60589,5.60337,5.6055,67000000.0
2006-12-08 05:20:00,5.60497,5.60592,5.60421,5.60485,79000000.0
2006-12-08 05:25:00,5.60463,5.60588,5.60408,5.60561,66000000.0
2006-12-08 05:30:00,5.60511,5.6057,5.60369,5.60467,76000000.0
2006-12-08 05:35:00,5.60486,5.60674,5.60412,5.60543,78000000.0
2006-12-08 05:40:00,5.60548,5.60665,5.60478,5.60553,61000000.0
2006-12-08 05:45:00,5.60548,5.60672,5.60475,5.60479,77000000.0
2006-12-08 05:50:00,5.60474,5.60616,5.60447,5.60482,62000000.0
2006-12-08 05:55:00,5.60469,5.60575,5.60327,5.60449,70000000.0
2006-12-08 06:00:00,5.60503,5.60602,5.60398,5.60459,77000000.0
2006-12-08 06:05:00,5.60475,5.60574,5.60346,5.60443,81000000.0
2006-12-08 06:10:00,5.60493,5.60554,5.60331,5.60334,73000000.0
2006-12-08 06:15:00,5.60272,5.6047,5.6026,5.60343,69000000.0
2006-12-08 06:20:00,5.60295,5.60391,5.60291,5.60367,68000000.0
2006-12-08 06:25:00,5.60397,5.60454,5.60251,5.60299,71000000.0
2006-12-08 06:30:00,5.60339,5.60439,5.60208,5.6025,58000000.0
2006-12-08 06:35:00,5.60358,5.60419,5.6022,5.60231,72000000.0
2006-12-08 06:40:00,5.60271,5.60492,5.60239,5.60298,71000000.0
2006-12-08 06:45:00,5.6029,5.60496,5.60226,5.60377,69000000.0
2006-12-08 06:50:00,5.6041,5.60581,5.60362,5.60459,56000000.0
2006-12-08 06:55:00,5.60388,5.60506,5.60269,5.60294,64000000.0
2006-12-08 07:00:00,5.60328,5.60734,5.60328,5.60613,58000000.0
2006-12-08 07:05:00,5.60636,5.60733,5.60435,5.60438,59000000.0
2006-12-08 07:10:00,5.60565,5.60639,5.60426,5.60497,82000000.0
2006-12-08 07:15:00,5.60548,5.60836,5.60484,5.60757,80000000.0
2006-12-08 07:20:00,5.60791,5.60801,5.60488,5.60503,76000000.0
2006-12-08 07:25:00,5.6057,5.60614,5.60404,5.60454,78000000.0
2006-12-08 07:30:00,5.60461,5.60618,5.60435,5.60509,61000000.0
2006-12-08 07:35:00,5.60578,5.60578,5.60446,5.60469,63000000.0
2006-12-08 07:40:00,5.6052,5.60664,5.6042,5.60588,55000000.0
2006-12-08 07:45:00,5.60581,5.60581,5.60383,5.6054,59000000.0
2006-12-08 07:50:00,5.60496,5.60605,5.60417,5.60448,67000000.0
2006-12-08 07:55:00,5.60514,5.606,5.60418,5.60508,62000000.0
2006-12-08 08:00:00,5.60476,5.60612,5.60394,5.60553,65000000.0
2006-12-08 08:05:00,5.60556,5.60579,5.60403,5.60496,73000000.0
2006-12-08 08:10:00,5.60506,5.60606,5.60425,5.60559,58000000.0
2006-12-08 08:15:00,5.60494,5.60723,5.60468,5.60612,59000000.0
2006-12-08 08:20:00,5.60469,5.60718,5.60469,5.60659,64000000.0
2006-12-08 08:25:00,5.60642,5.60718,5.60433,5.60433,56000000.0
2006-12-08 08:30:00,5.60511,5.60635,5.60443,5.60518,62000000.0
2006-12-08 08:35:00,5.60499,5.60612,5.60395,5.6048,56000000.0
2006-12-08 08:40:00,5.60486,5.60624,5.60208,5.60487,58000000.0
2006-12-08 08:45:00,5.60582,5.60821,5.60393,5.60746,76000000.0
2006-12-08 08:50:00,5.60797,5.6084,5.60631,5.60667,81000000.0
2006-12-08 08:55:00,5.60682,5.60739,5.60515,5.60596,70000000.0
2006-12-08 09:00:00,5.60648,5.60662,5.60464,5.60661,62000000.0
2006-12-08 09:05:00,5.60591,5.60681,5.60467,5.6055,66000000.0
2006-12-08 09:10:00,5.60614,5.60715,5.6046,5.60571,67000000.0
2006-12-08 09:15:00,5.60632,5.60732,5.60476,5.6059,72000000.0
2006-12-08 09:20:00,5.60565,5.60661,5.60423,5.60481,74000000.0
2006-12-08 09:25:00,5.60517,5.60659,5.60416,5.60638,68000000.0
2006-12-08 09:30:00,5.60657,5.6089,5.60532,5.60832,69000000.0
2006-12-08 09:35:00,5.60821,5.61094,5.60737,5.61019,85000000.0
2006-12-08 09:40:00,5.6103,5.61146,5.60871,5.60966,74000000.0
2006-12-08 09:45:00,5.60955,5.60955,5.60774,5.60886,76000000.0
2006-12-08 09:50:00,5.60848,5.60957,5.60722,5.60867,74000000.0
2006-12-08 09:55:00,5.60907,5.6106,5.60766,5.61017,68000000.0
2006-12-08 10:00:00,5.60987,5.61002,5.60612,5.60623,75000000.0
2006-12-08 10:05:00,5.60745,5.60873,5.60661,5.60757,50000000.0
2006-12-08 10:10:00,5.60708,5.60975,5.60665,5.60852,70000000.0
2006-12-08 10:15:00,5.60957,5.60972,5.60691,5.60934,74000000.0
2006-12-08 10:20:00,5.60913,5.60997,5.60607,5.60705,60000000.0
2006-12-08 10:25:00,5.60668,5.60842,5.6054,5.60831,60000000.0
2006-12-08 10:30:00,5.60802,5.60802,5.60601,5.60723,57000000.0
2006-12-08 10:35:00,5.60716,5.60765,5.60545,5.60579,72000000.0
2006-12-08 10:40:00,5.60601,5.60795,5.6053,5.60706,62000000.0
2006-12-08 10:45:00,5.60671,5.60832,5.60622,5.60657,55000000.0
2006-12-08 10:50:00,5.60693,5.60762,5.60598,5.6071,72000000.0
2006-12-08 10:55:00,5.60786,5.60823,5.60548,5.60548,49000000.0
2006-12-08 11:00:00,5.60568,5.6074,5.60492,5.60609,61000000.0
2006-12-08 11:05:00,5.6052,5.60623,5.60258,5.60425,71000000.0
2006-12-08 11:10:00,5.6043,5.60551,5.60204,5.60367,67000000.0
2006-12-08 11:15:00,5.60397,5.60484,5.60169,5.60169,63000000.0
2006-12-08 11:20:00,5.60267,5.60439,5.60212,5.60427,76000000.0
2006-12-08 11:25:00,5.60421,5.6052,5.60245,5.60403,64000000.0
2006-12-08 11:30:00,5.60379,5.60493,5.6025,5.6047,74000000.0
2006-12-08 11:35:00,5.60307,5.60508,5.60289,5.60508,60000000.0
2006-12-08 11:40:00,5.60499,5.6068,5.60355,5.6045,64000000.0
2006-12-08 11:45:00,5.60574,5.60647,5.60417,5.60583,62000000.0
2006-12-08 11:50:00,5.60572,5.60844,5.60474,5.60576,68000000.0
2006-12-08 11:55:00,5.60658,5.6072,5.60404,5.60453,52000000.0
2006-12-08 12:00:00,5.60523,5.60628,5.60335,5.60601,63000000.0
2006-12-08 12:05:00,5.60603,5.60797,5.60458,5.60653,61000000.0
2006-12-08 12:10:00,5.60742,5.60852,5.60555,5.60852,63000000.0
2006-12-08 12:15:00,5.60731,5.60869,5.60595,5.60607,56000000.0
2006-12-08 12:20:00,5.60685,5.6072,5.60519,5.6072,70000000.0
2006-12-08 12:25:00,5.60668,5.60766,5.60487,5.60664,57000000.0
2006-12-08 12:30:00,5.60695,5.60956,5.6064,5.60717,61000000.0
2006-12-08 12:35:00,5.60788,5.60851,5.60651,5.60703,64000000.0
2006-12-08 12:40:00,5.60723,5.6088,5.60628,5.60687,70000000.0
2006-12-08 12:45:00,5.60664,5.60884,5.60649,5.6078,65000000.0
2006-12-08 12:50:00,5.60804,5.60988,5.60693,5.60972,66000000.0
2006-12-08 12:55:00,5.61004,5.61059,5.6082,5.61012,62000000.0
2006-12-08 13:00:00,5.61003,5.6107,5.60843,5.6105,81000000.0
2006-12-08 13:05:00,5.61013,5.6105,5.60758,5.60935,77000000.0
2006-12-08 13:10:00,5.60945,5.6103,5.60831,5.60939,79000000.0
2006-12-08 13:15:00,5.61025,5.61099,5.60912,5.61038,63000000.0
2006-12-08 13:20:00,5.61082,5.6122,5.60955,5.6106,78000000.0
2006-12-08 13:25:00,5.61028,5.61118,5.60921,5.61086,62000000.0
2006-12-08 13:30:00,5.61037,5.61081,5.60872,5.61013,55000000.0
2006-12-08 13:35:00,5.6092,5.61074,5.60889,5.60901,65000000.0
2006-12-08 13:40:00,5.60964,5.61071,5.60854,5.61003,55000000.0
2006-12-08 13:45:00,5.60969,5.60993,5.60758,5.60925,64000000.0
2006-12-08 13:50:00,5.60852,5.60948,5.60782,5.60858,58000000.0
2006-12-08 13:55:00,5.60863,5.60996,5.60756,5.60756,59000000.0
2006-12-08 14:00:00,5.60891,5.6098,5.60796,5.60916,72000000.0
2006-12-08 14:05:00,5.60908,5.61054,5.6077,5.61024,60000000.0
2006-12-08 14:10:00,5.6097,5.61083,5.60853,5.61039,56000000.0
2006-12-08 14:15:00,5.60926,5.61196,5.60853,5.61118,76000000.0
2006-12-08 14:20:00,5.61111,5.61111,5.6084,5.60875,52000000.0
2006-12-08 14:25:00,5.60894,5.60937,5.60701,5.60797,65000000.0
2006-12-08 14:30:00,5.60791,5.60898,5.60652,5.60809,60000000.0
2006-12-08 14:35:00,5.60839,5.60905,5.60598,5.60739,63000000.0
2006-12-08 14:40:00,5.60689,5.60949,5.60637,5.6084,77000000.0
2006-12-08 14:45:00,5.60912,5.61001,5.60769,5.60929,56000000.0
2006-12-08 14:50:00,5.60882,5.61021,5.60803,5.60857,60000000.0
2006-12-08 14:55:00,5.60822,5.61022,5.60799,5.60953,71000000.0
2006-12-08 15:00:00,5.6099,5.61055,5.60812,5.60998,76000000.0
2006-12-08 15:05:00,5.61003,5.61125,5.60911,5.60994,68000000.0
2006-12-08 15:10:00,5.61034,5.61042,5.60853,5.61035,61000000.0
2006-12-08 15:15:00,5.61061,5.61139,5.60904,5.61023,68000000.0
2006-12-08 15:20:00,5.61024,5.61136,5.60939,5.61043,59000000.0
2006-12-08 15:25:00,5.61035,5.61537,5.60889,5.61276,71000000.0
2006-12-08 15:30:00,5.61258,5.62309,5.61117,5.61662,68000000.0
2006-12-08 15:35:00,5.62038,5.62038,5.6121,5.61303,52000000.0
2006-12-08 15:40:00,5.61359,5.61421,5.60929,5.61119,62000000.0
2006-12-08 15:45:00,5.6096,5.6096,5.59102,5.59473,81000000.0
2006-12-08 15:50:00,5.59459,5.59489,5.58184,5.58791,75000000.0
2006-12-08 15:55:00,5.58922,5.58944,5.58262,5.58511,74000000.0
2006-12-08 16:00:00,5.58652,5.58708,5.58281,5.58442,61000000.0
2006-12-08 16:05:00,5.58488,5.58633,5.58233,5.58569,70000000.0
2006-12-08 16:10:00,5.58522,5.58609,5.58284,5.58449,64000000.0
2006-12-08 16:15:00,5.58286,5.58348,5.57983,5.58129,66000000.0
2006-12-08 16:20:00,5.5822,5.58548,5.5822,5.58453,65000000.0
2006-12-08 16:25:00,5.58305,5.58509,5.58107,5.58202,51000000.0
2006-12-08 16:30:00,5.58192,5.58284,5.57972,5.58168,53000000.0
2006-12-08 16:35:00,5.58345,5.58463,5.58207,5.58382,78000000.0
2006-12-08 16:40:00,5.58427,5.58456,5.58135,5.58361,86000000.0
2006-12-08 16:45:00,5.58306,5.58381,5.5815,5.58277,59000000.0
2006-12-08 16:50:00,5.58287,5.58319,5.57991,5.58271,66000000.0
2006-12-08 16:55:00,5.58267,5.58335,5.58091,5.58298,52000000.0
2006-12-08 17:00:00,5.58381,5.58384,5.57449,5.57814,62000000.0
2006-12-08 17:05:00,5.57712,5.57899,5.57524,5.57778,73000000.0
2006-12-08 17:10:00,5.57755,5.58598,5.57653,5.58482,57000000.0
2006-12-08 17:15:00,5.5852,5.58773,5.58471,5.58728,71000000.0
2006-12-08 17:20:00,5.58675,5.58928,5.58612,5.58698,55000000.0
2006-12-08 17:25:00,5.58683,5.59462,5.58645,5.59462,62000000.0
2006-12-08 17:30:00,5.59553,5.59616,5.59234,5.59547,63000000.0
2006-12-08 17:35:00,5.59455,5.59624,5.59146,5.59294,64000000.0
2006-12-08 17:40:00,5.5915,5.59199,5.58872,5.59035,76000000.0
2006-12-08 17:45:00,5.59139,5.5914,5.58865,5.59067,60000000.0
2006-12-08 17:50:00,5.59144,5.59307,5.58971,5.59307,86000000.0
2006-12-08 17:55:00,5.59256,5.5937,5.59139,5.59307,66000000.0
2006-12-08 18:00:00,5.59365,5.59425,5.5907,5.5913,72000000.0
2006-12-08 18:05:00,5.5915,5.59277,5.59044,5.59198,73000000.0
2006-12-08 18:10:00,5.59045,5.59131,5.58796,5.58956,58000000.0
2006-12-08 18:15:00,5.58838,5.59067,5.58812,5.58817,61000000.0
2006-12-08 18:20:00,5.58885,5.59323,5.58766,5.59281,63000000.0
2006-12-08 18:25:00,5.59423,5.59813,5.59423,5.59538,67000000.0
2006-12-08 18:30:00,5.59661,5.59736,5.5952,5.59631,65000000.0
2006-12-08 18:35:00,5.59574,5.59748,5.59367,5.59565,76000000.0
2006-12-08 18:40:00,5.59679,5.60547,5.59679,5.6031,67000000.0
2006-12-08 18:45:00,5.60312,5.61576,5.6026,5.61469,66000000.0
2006-12-08 18:50:00,5.616,5.63614,5.61479,5.63574,63000000.0
2006-12-08 18:55:00,5.63924,5.64226,5.63436,5.63711,71000000.0
2006-12-08 19:00:00,5.63706,5.64318,5.6366,5.63661,70000000.0
2006-12-08 19:05:00,5.63678,5.63725,5.6304,5.63725,76000000.0
2006-12-08 19:10:00,5.6373,5.63838,5.63279,5.63503,68000000.0
2006-12-08 19:15:00,5.63297,5.6339,5.62985,5.63086,61000000.0
2006-12-08 19:20:00,5.63072,5.63425,5.62804,5.6298,72000000.0
2006-12-08 19:25:00,5.63063,5.63507,5.63013,5.63507,62000000.0
2006-12-08 19:30:00,5.6356,5.63725,5.63212,5.63356,66000000.0
2006-12-08 19:35:00,5.63342,5.63359,5.62875,5.63021,63000000.0
2006-12-08 19:40:00,5.63047,5.63131,5.62816,5.62945,70000000.0
2006-12-08 19:45:00,5.62857,5.62966,5.6272,5.62858,70000000.0
2006-12-08 19:50:00,5.62937,5.6316,5.62751,5.6316,71000000.0
2006-12-08 19:55:00,5.63272,5.63314,5.63054,5.63145,68000000.0
2006-12-08 20:00:00,5.63179,5.6321,5.62949,5.63041,67000000.0
2006-12-08 20:05:00,5.63082,5.63217,5.62909,5.63186,65000000.0
2006-12-08 20:10:00,5.63277,5.63444,5.63213,5.6324,66000000.0
2006-12-08 20:15:00,5.63276,5.63554,5.63235,5.63444,64000000.0
2006-12-08 20:20:00,5.63427,5.6359,5.63292,5.63456,65000000.0
2006-12-08 20:25:00,5.63515,5.63515,5.6325,5.63382,63000000.0
2006-12-08 20:30:00,5.6333,5.63592,5.63208,5.63578,59000000.0
2006-12-08 20:35:00,5.63603,5.63671,5.63344,5.63397,70000000.0
2006-12-08 20:40:00,5.6347,5.63696,5.63362,5.63631,89000000.0
2006-12-08 20:45:00,5.63591,5.63721,5.6346,5.63634,67000000.0
2006-12-08 20:50:00,5.63572,5.63809,5.63572,5.63714,62000000.0
2006-12-08 20:55:00,5.63733,5.64015,5.63637,5.63979,65000000.0
2006-12-08 21:00:00,5.64001,5.64075,5.63769,5.63866,72000000.0
2006-12-08 21:05:00,5.6384,5.64023,5.63803,5.64017,66000000.0
2006-12-08 21:10:00,5.63897,5.64259,5.63897,5.64246,62000000.0
2006-12-08 21:15:00,5.64221,5.64426,5.64029,5.6409,68000000.0
2006-12-08 21:20:00,5.64159,5.64289,5.6399,5.64212,52000000.0
2006-12-08 21:25:00,5.64243,5.64263,5.63835,5.64009,58000000.0
2006-12-08 21:30:00,5.64052,5.64145,5.63951,5.63951,59000000.0
2006-12-08 21:35:00,5.63948,5.64138,5.63924,5.63965,88000000.0
2006-12-08 21:40:00,5.63978,5.64194,5.63927,5.64086,65000000.0
2006-12-08 21:45:00,5.64166,5.64411,5.64068,5.64135,62000000.0
2006-12-08 21:50:00,5.64306,5.64417,5.64051,5.64201,62000000.0
2006-12-08 21:55:00,5.64193,5.64406,5.64043,5.64342,72000000.0
2006-12-08 22:00:00,5.64316,5.64335,5.6409,5.64147,79000000.0
2006-12-08 22:05:00,5.64117,5.64227,5.6396,5.63991,67000000.0
2006-12-08 22:10:00,5.64023,5.64147,5.63937,5.64137,64000000.0
2006-12-08 22:15:00,5.642,5.64208,5.63906,5.64019,69000000.0
2006-12-08 22:20:00,5.63919,5.64066,5.63784,5.63938,69000000.0
2006-12-08 22:25:00,5.63967,5.64003,5.63739,5.63855,63000000.0
2006-12-08 22:30:00,5.63799,5.63955,5.63763,5.63899,60000000.0
2006-12-08 22:35:00,5.63795,5.63975,5.63795,5.63948,56000000.0
2006-12-08 22:40:00,5.63862,5.64072,5.63808,5.63894,63000000.0
2006-12-08 22:45:00,5.63844,5.64052,5.63755,5.64026,68000000.0
2006-12-08 22:50:00,5.63976,5.64069,5.63812,5.6383,70000000.0
2006-12-08 22:55:00,5.63981,5.64177,5.63897,5.64077,64000000.0
2006-12-08 23:00:00,5.64051,5.64153,5.6396,5.64013,68000000.0
2006-12-08 23:05:00,5.64,5.64167,5.63978,5.64167,60000000.0
2006-12-08 23:10:00,5.64108,5.6423,5.64004,5.64004,66000000.0
2006-12-08 23:15:00,5.64053,5.64168,5.64013,5.64023,65000000.0
2006-12-08 23:20:00,5.64037,5.64261,5.64037,5.64212,66000000.0
2006-12-08 23:25:00,5.64197,5.64212,5.64032,5.64034,64000000.0
2006-12-08 23:30:00,5.64089,5.64225,5.63962,5.64022,72000000.0
2006-12-08 23:35:00,5.63972,5.64176,5.63962,5.64063,62000000.0
2006-12-08 23:40:00,5.64128,5.64184,5.63925,5.64167,80000000.0
2006-12-08 23:45:00,5.64204,5.64219,5.64002,5.6414,76000000.0
2006-12-08 23:50:00,5.64129,5.64271,5.64087,5.64215,67000000.0
2006-12-08 23:55:00,5.64083,5.64221,5.64011,5.64042,76000000.0
2006-12-11 02:00:00,5.64841,5.65087,5.64757,5.65005,69000000.0
2006-12-11 02:05:00,5.65052,5.65122,5.64877,5.65122,73000000.0
2006-12-11 02:10:00,5.6519,5.65671,5.65161,5.65442,74000000.0
2006-12-11 02:15:00,5.65429,5.65633,5.65222,5.65598,70000000.0
2006-12-11 02:20:00,5.65644,5.65677,5.65362,5.6553,74000000.0
2006-12-11 02:25:00,5.65588,5.65904,5.65494,5.65676,59000000.0
2006-12-11 02:30:00,5.65638,5.65819,5.65588,5.65685,64000000.0
2006-12-11 02:35:00,5.6567,5.65813,5.65593,5.65749,71000000.0
2006-12-11 02:40:00,5.65748,5.65865,5.65598,5.65606,69000000.0
2006-12-11 02:45:00,5.65608,5.65842,5.65539,5.65561,69000000.0
2006-12-11 02:50:00,5.65703,5.65798,5.6551,5.65592,66000000.0
2006-12-11 02:55:00,5.65757,5.65757,5.65473,5.65573,65000000.0
2006-12-11 03:00:00,5.65477,5.65642,5.65458,5.6559,67000000.0
2006-12-11 03:05:00,5.65516,5.65639,5.65448,5.65578,68000000.0
2006-12-11 03:10:00,5.65585,5.6563,5.65449,5.65466,80000000.0
2006-12-11 03:15:00,5.65569,5.65732,5.654,5.65624,50000000.0
2006-12-11 03:20:00,5.6549,5.65804,5.65457,5.6574,62000000.0
2006-12-11 03:25:00,5.65823,5.66192,5.65758,5.65945,71000000.0
2006-12-11 03:30:00,5.65993,5.66177,5.65866,5.66114,68000000.0
2006-12-11 03:35:00,5.65971,5.66108,5.65895,5.66003,60000000.0
2006-12-11 03:40:00,5.66005,5.66085,5.65877,5.66045,82000000.0
2006-12-11 03:45:00,5.65909,5.66248,5.65909,5.66248,53000000.0
2006-12-11 03:50:00,5.66257,5.66597,5.66112,5.66588,74000000.0
2006-12-11 03:55:00,5.66693,5.66723,5.66449,5.66622,63000000.0
2006-12-11 04:00:00,5.66536,5.66649,5.66197,5.66197,70000000.0
2006-12-11 04:05:00,5.66143,5.66808,5.66103,5.66625,66000000.0
2006-12-11 04:10:00,5.66671,5.66967,5.66515,5.66805,77000000.0
2006-12-11 04:15:00,5.66855,5.67212,5.66761,5.67038,57000000.0
2006-12-11 04:20:00,5.671,5.67123,5.66767,5.66767,62000000.0
2006-12-11 04:25:00,5.66914,5.67078,5.66873,5.66934,53000000.0
2006-12-11 04:30:00,5.66917,5.67044,5.66779,5.669,66000000.0
2006-12-11 04:35:00,5.66799,5.67007,5.6676,5.6682,64000000.0
2006-12-11 04:40:00,5.66856,5.66908,5.66559,5.66745,54000000.0
2006-12-11 04:45:00,5.66762,5.66878,5.66629,5.6676,63000000.0
2006-12-11 04:50:00,5.66807,5.66807,5.66602,5.66744,71000000.0
2006-12-11 04:55:00,5.66718,5.66789,5.66572,5.66695,65000000.0
2006-12-11 05:00:00,5.66676,5.66749,5.6654,5.66597,62000000.0
2006-12-11 05:05:00,5.66609,5.66879,5.66554,5.66847,72000000.0
2006-12-11 05:10:00,5.66797,5.66842,5.66624,5.66686,59000000.0
2006-12-11 05:15:00,5.66667,5.66767,5.66589,5.66633,67000000.0
2006-12-11 05:20:00,5.66582,5.6672,5.66403,5.66473,79000000.0
2006-12-11 05:25:00,5.66406,5.66474,5.66133,5.66253,66000000.0
2006-12-11 05:30:00,5.66172,5.66235,5.66039,5.6612,76000000.0
2006-12-11 05:35:00,5.66077,5.66179,5.65805,5.65909,78000000.0
2006-12-11 05:40:00,5.65994,5.66124,5.65883,5.65965,61000000.0
2006-12-11 05:45:00,5.6596,5.66148,5.65886,5.66121,77000000.0
2006-12-11 05:50:00,5.66157,5.66204,5.6588,5.6588,62000000.0
2006-12-11 05:55:00,5.65914,5.66067,5.65841,5.65851,70000000.0
2006-12-11 06:00:00,5.65909,5.66037,5.65855,5.65899,77000000.0
2006-12-11 06:05:00,5.6589,5.66055,5.65791,5.66055,81000000.0
2006-12-11 06:10:00,5.65913,5.66069,5.65639,5.65747,73000000.0
2006-12-11 06:15:00,5.65773,5.65832,5.656,5.65685,69000000.0
2006-12-11 06:20:00,5.65673,5.65824,5.65557,5.65824,68000000.0
2006-12-11 06:25:00,5.65675,5.65985,5.65671,5.65915,71000000.0
2006-12-11 06:30:00,5.65906,5.66146,5.65827,5.66131,58000000.0
2006-12-11 06:35:00,5.66142,5.6617,5.65882,5.66,72000000.0
2006-12-11 06:40:00,5.6589,5.66091,5.65876,5.65911,71000000.0
2006-12-11 06:45:00,5.65947,5.66006,5.65861,5.65879,69000000.0
2006-12-11 06:50:00,5.65898,5.66108,5.65783,5.66108,56000000.0
2006-12-11 06:55:00,5.66113,5.66238,5.66027,5.6617,64000000.0
2006-12-11 07:00:00,5.66137,5.66379,5.66023,5.66206,58000000.0
2006-12-11 07:05:00,5.66082,5.66345,5.66082,5.66119,59000000.0
2006-12-11 07:10:00,5.66143,5.66216,5.66028,5.66204,82000000.0
2006-12-11 07:15:00,5.6621,5.66277,5.65933,5.66044,80000000.0
2006-12-11 07:20:00,5.66064,5.66165,5.65894,5.6596,76000000.0
2006-12-11 07:25:00,5.65933,5.66141,5.65925,5.66006,78000000.0
2006-12-11 07:30:00,5.65962,5.66077,5.65923,5.65929,61000000.0
2006-12-11 07:35:00,5.66006,5.66121,5.65871,5.66028,63000000.0
2006-12-11 07:40:00,5.66008,5.66152,5.65963,5.65983,55000000.0
2006-12-11 07:45:00,5.65986,5.6614,5.65939,5.66002,59000000.0
2006-12-11 07:50:00,5.6596,5.66232,5.65954,5.66089,67000000.0
2006-12-11 07:55:00,5.66128,5.66227,5.66029,5.66134,62000000.0
2006-12-11 08:00:00,5.6609,5.66148,5.65882,5.65979,65000000.0
2006-12-11 08:05:00,5.65989,5.66003,5.65692,5.65738,73000000.0
2006-12-11 08:10:00,5.65724,5.65828,5.65329,5.65414,58000000.0
2006-12-11 08:15:00,5.6537,5.65489,5.65204,5.65418,59000000.0
2006-12-11 08:20:00,5.65342,5.65431,5.65201,5.65201,64000000.0
2006-12-11 08:25:00,5.65299,5.65338,5.6508,5.65194,56000000.0
2006-12-11 08:30:00,5.65388,5.65534,5.65284,5.6539,62000000.0
2006-12-11 08:35:00,5.65354,5.65577,5.65338,5.65452,56000000.0
2006-12-11 08:40:00,5.6544,5.65726,5.65418,5.65642,58000000.0
2006-12-11 08:45:00,5.65689,5.65806,5.65519,5.65534,76000000.0
2006-12-11 08:50:00,5.65514,5.65654,5.65355,5.65557,81000000.0
2006-12-11 08:55:00,5.65539,5.65944,5.65539,5.65873,70000000.0
2006-12-11 09:00:00,5.65887,5.65986,5.6569,5.65844,62000000.0
2006-12-11 09:05:00,5.65724,5.65884,5.65563,5.65563,66000000.0
2006-12-11 09:10:00,5.65604,5.65659,5.64959,5.6507,67000000.0
2006-12-11 09:15:00,5.65123,5.6525,5.64964,5.65147,72000000.0
2006-12-11 09:20:00,5.65164,5.65253,5.6491,5.64992,74000000.0
2006-12-11 09:25:00,5.64947,5.64993,5.64722,5.64817,68000000.0
2006-12-11 09:30:00,5.64828,5.64908,5.64721,5.6482,69000000.0
2006-12-11 09:35:00,5.64807,5.65062,5.64794,5.64899,85000000.0
2006-12-11 09:40:00,5.64874,5.64964,5.64465,5.64637,74000000.0
2006-12-11 09:45:00,5.6464,5.64663,5.64026,5.64246,76000000.0
2006-12-11 09:50:00,5.64115,5.64157,5.6362,5.63796,74000000.0
2006-12-11 09:55:00,5.63937,5.64142,5.63861,5.64045,68000000.0
2006-12-11 10:00:00,5.64091,5.6434,5.63955,5.64298,75000000.0
2006-12-11 10:05:00,5.64155,5.64245,5.63983,5.64134,50000000.0
2006-12-11 10:10:00,5.64098,5.64136,5.63606,5.63732,70000000.0
2006-12-11 10:15:00,5.63688,5.63693,5.63321,5.63583,74000000.0
2006-12-11 10:20:00,5.63606,5.63869,5.63467,5.63698,60000000.0
2006-12-11 10:25:00,5.63696,5.64023,5.63666,5.63918,60000000.0
2006-12-11 10:30:00,5.63728,5.63945,5.63561,5.63677,57000000.0
2006-12-11 10:35:00,5.63703,5.63785,5.63467,5.63759,72000000.0
2006-12-11 10:40:00,5.63726,5.63885,5.63586,5.63776,62000000.0
2006-12-11 10:45:00,5.6375,5.63978,5.63679,5.63872,55000000.0
2006-12-11 10:50:00,5.63805,5.64029,5.637,5.63894,72000000.0
2006-12-11 10:55:00,5.6402,5.64341,5.63959,5.64191,49000000.0
2006-12-11 11:00:00,5.64246,5.64325,5.63986,5.64226,61000000.0
2006-12-11 11:05:00,5.64288,5.64427,5.64018,5.64178,71000000.0
2006-12-11 11:10:00,5.64225,5.64366,5.64145,5.64242,67000000.0
2006-12-11 11:15:00,5.64181,5.64302,5.63983,5.63995,63000000.0
2006-12-11 11:20:00,5.6399,5.64279,5.63911,5.64111,76000000.0
2006-12-11 11:25:00,5.64171,5.64341,5.64123,5.64298,64000000.0
2006-12-11 11:30:00,5.64291,5.6467,5.64245,5.64646,74000000.0
2006-12-11 11:35:00,5.64665,5.64923,5.64549,5.64861,60000000.0
2006-12-11 11:40:00,5.64843,5.6503,5.64705,5.64867,64000000.0
2006-12-11 11:45:00,5.64837,5.65009,5.6473,5.64822,62000000.0
2006-12-11 11:50:00,5.64921,5.64963,5.64477,5.64477,68000000.0
2006-12-11 11:55:00,5.64465,5.64596,5.64435,5.64548,52000000.0
2006-12-11 12:00:00,5.64496,5.64837,5.64496,5.64827,63000000.0
2006-12-11 12:05:00,5.64917,5.64973,5.64796,5.64835,61000000.0
2006-12-11 12:10:00,5.64808,5.65032,5.64779,5.64934,63000000.0
2006-12-11 12:15:00,5.64977,5.65031,5.6475,5.64809,56000000.0
2006-12-11 12:20:00,5.64791,5.64911,5.64602,5.64707,70000000.0
2006-12-11 12:25:00,5.64678,5.6492,5.64631,5.64802,57000000.0
2006-12-11 12:30:00,5.64764,5.64812,5.64575,5.64655,61000000.0
2006-12-11 12:35:00,5.64697,5.64733,5.64455,5.64514,64000000.0
2006-12-11 12:40:00,5.64591,5.64591,5.64308,5.64408,70000000.0
2006-12-11 12:45:00,5.64367,5.64551,5.64241,5.64439,65000000.0
2006-12-11 12:50:00,5.64419,5.64551,5.64287,5.64506,66000000.0
2006-12-11 12:55:00,5.64526,5.64567,5.64372,5.64412,62000000.0
2006-12-11 13:00:00,5.64447,5.6457,5.64377,5.64453,81000000.0
2006-12-11 13:05:00,5.64516,5.64545,5.64349,5.64441,77000000.0
2006-12-11 13:10:00,5.64466,5.64605,5.64366,5.64544,79000000.0
2006-12-11 13:15:00,5.64528,5.64583,5.64376,5.64571,63000000.0
2006-12-11 13:20:00,5.6453,5.64618,5.64408,5.64451,78000000.0
2006-12-11 13:25:00,5.64438,5.64594,5.64365,5.64531,62000000.0
2006-12-11 13:30:00,5.64452,5.64488,5.64271,5.64414,55000000.0
2006-12-11 13:35:00,5.64388,5.64592,5.64322,5.64497,65000000.0
2006-12-11 13:40:00,5.64654,5.64662,5.64427,5.64583,55000000.0
2006-12-11 13:45:00,5.64616,5.64616,5.64261,5.64261,64000000.0
2006-12-11 13:50:00,5.64372,5.6456,5.64278,5.64411,58000000.0
2006-12-11 13:55:00,5.64397,5.64644,5.64361,5.64564,59000000.0
2006-12-11 14:00:00,5.64509,5.64596,5.64345,5.64463,72000000.0
2006-12-11 14:05:00,5.64437,5.64678,5.64352,5.64567,60000000.0
2006-12-11 14:10:00,5.64618,5.64922,5.64474,5.64922,56000000.0
2006-12-11 14:15:00,5.64809,5.65029,5.64699,5.64997,76000000.0
2006-12-11 14:20:00,5.65032,5.65047,5.64729,5.64902,52000000.0
2006-12-11 14:25:00,5.65009,5.65133,5.64787,5.64931,65000000.0
2006-12-11 14:30:00,5.64905,5.64925,5.64671,5.64777,60000000.0
2006-12-11 14:35:00,5.64701,5.64885,5.6462,5.64825,63000000.0
2006-12-11 14:40:00,5.64807,5.6498,5.64697,5.64961,77000000.0
2006-12-11 14:45:00,5.65,5.65001,5.64806,5.64858,56000000.0
2006-12-11 14:50:00,5.64852,5.65036,5.64806,5.65036,60000000.0
2006-12-11 14:55:00,5.6507,5.65162,5.64945,5.65131,71000000.0
2006-12-11 15:00:00,5.65122,5.65181,5.64815,5.64996,76000000.0
2006-12-11 15:05:00,5.64972,5.65029,5.64823,5.64964,68000000.0
2006-12-11 15:10:00,5.64904,5.65174,5.6479,5.65174,61000000.0
2006-12-11 15:15:00,5.65273,5.65325,5.65091,5.65145,68000000.0
2006-12-11 15:20:00,5.65106,5.65144,5.64835,5.64959,59000000.0
2006-12-11 15:25:00,5.64984,5.65036,5.6482,5.64867,71000000.0
2006-12-11 15:30:00,5.64948,5.65018,5.64364,5.64368,68000000.0
2006-12-11 15:35:00,5.64381,5.64552,5.64249,5.64523,52000000.0
2006-12-11 15:40:00,5.64504,5.64528,5.64272,5.64426,62000000.0
2006-12-11 15:45:00,5.64496,5.64496,5.64279,5.64327,81000000.0
2006-12-11 15:50:00,5.64389,5.64594,5.64262,5.64484,75000000.0
2006-12-11 15:55:00,5.64496,5.64527,5.64325,5.64473,74000000.0
2006-12-11 16:00:00,5.6449,5.64649,5.64255,5.64629,61000000.0
2006-12-11 16:05:00,5.64616,5.64762,5.64424,5.64591,70000000.0
2006-12-11 16:10:00,5.64592,5.64614,5.64318,5.64393,64000000.0
2006-12-11 16:15:00,5.64477,5.64621,5.64295,5.64445,66000000.0
2006-12-11 16:20:00,5.64374,5.64563,5.64313,5.64508,65000000.0
2006-12-11 16:25:00,5.64587,5.64587,5.64329,5.64415,51000000.0
2006-12-11 16:30:00,5.6446,5.64557,5.64273,5.64485,53000000.0
2006-12-11 16:35:00,5.64409,5.6445,5.6422,5.64396,78000000.0
2006-12-11 16:40:00,5.64395,5.64395,5.64048,5.64222,86000000.0
2006-12-11 16:45:00,5.64116,5.6438,5.6408,5.64217,59000000.0
2006-12-11 16:50:00,5.64276,5.64399,5.64149,5.64274,66000000.0
2006-12-11 16:55:00,5.64329,5.6438,5.64099,5.64191,52000000.0
2006-12-11 17:00:00,5.64335,5.6443,5.64152,5.64377,62000000.0
2006-12-11 17:05:00,5.64403,5.6466,5.64211,5.6466,73000000.0
2006-12-11 17:10:00,5.64768,5.64796,5.64558,5.64686,57000000.0
2006-12-11 17:15:00,5.64719,5.64719,5.64268,5.64311,71000000.0
2006-12-11 17:20:00,5.64328,5.64328,5.63964,5.63973,55000000.0
2006-12-11 17:25:00,5.63851,5.64113,5.63851,5.63994,62000000.0
2006-12-11 17:30:00,5.63933,5.64067,5.6371,5.63819,63000000.0
2006-12-11 17:35:00,5.6383,5.63926,5.63545,5.63674,64000000.0
2006-12-11 17:40:00,5.63678,5.63747,5.63447,5.63575,76000000.0
2006-12-11 17:45:00,5.63553,5.63681,5.63353,5.63493,60000000.0
2006-12-11 17:50:00,5.63468,5.63533,5.63312,5.63423,86000000.0
2006-12-11 17:55:00,5.63452,5.63701,5.63312,5.63512,66000000.0
2006-12-11 18:00:00,5.63524,5.63559,5.63266,5.63373,72000000.0
2006-12-11 18:05:00,5.63386,5.63418,5.63135,5.63335,73000000.0
2006-12-11 18:10:00,5.63362,5.63486,5.63224,5.63486,58000000.0
2006-12-11 18:15:00,5.63436,5.6352,5.63225,5.63387,61000000.0
2006-12-11 18:20:00,5.63279,5.63514,5.63189,5.63405,63000000.0
2006-12-11 18:25:00,5.63465,5.63611,5.63043,5.63069,67000000.0
2006-12-11 18:30:00,5.63019,5.63144,5.6274,5.62911,65000000.0
2006-12-11 18:35:00,5.62948,5.63134,5.629,5.63107,76000000.0
2006-12-11 18:40:00,5.63101,5.63142,5.62654,5.62843,67000000.0
2006-12-11 18:45:00,5.62686,5.6304,5.62686,5.62926,66000000.0
2006-12-11 18:50:00,5.62959,5.63043,5.62784,5.62985,63000000.0
2006-12-11 18:55:00,5.63022,5.63237,5.62956,5.63117,71000000.0
2006-12-11 19:00:00,5.6321,5.6321,5.62205,5.62564,70000000.0
2006-12-11 19:05:00,5.62638,5.62669,5.62361,5.62518,76000000.0
2006-12-11 19:10:00,5.62347,5.62467,5.62097,5.62223,68000000.0
2006-12-11 19:15:00,5.62089,5.62191,5.61719,5.62147,61000000.0
2006-12-11 19:20:00,5.62066,5.62285,5.62018,5.62136,72000000.0
2006-12-11 19:25:00,5.62051,5.62149,5.6184,5.62025,62000000.0
2006-12-11 19:30:00,5.62004,5.62004,5.61456,5.61712,66000000.0
2006-12-11 19:35:00,5.61557,5.6176,5.615,5.61637,63000000.0
2006-12-11 19:40:00,5.61664,5.61794,5.61549,5.61571,70000000.0
2006-12-11 19:45:00,5.61617,5.61781,5.61549,5.6178,70000000.0
2006-12-11 19:50:00,5.61758,5.61786,5.61541,5.61747,71000000.0
2006-12-11 19:55:00,5.61757,5.61763,5.61535,5.61647,68000000.0
2006-12-11 20:00:00,5.61679,5.61908,5.61569,5.61816,67000000.0
2006-12-11 20:05:00,5.61937,5.61989,5.61745,5.61849,65000000.0
2006-12-11 20:10:00,5.61849,5.62105,5.61786,5.62105,66000000.0
2006-12-11 20:15:00,5.62108,5.62108,5.61816,5.61964,64000000.0
2006-12-11 20:20:00,5.6192,5.62047,5.61804,5.61939,65000000.0
2006-12-11 20:25:00,5.61909,5.6199,5.61803,5.61896,63000000.0
2006-12-11 20:30:00,5.61873,5.62048,5.61818,5.62018,59000000.0
2006-12-11 20:35:00,5.61986,5.62083,5.61859,5.62033,70000000.0
2006-12-11 20:40:00,5.62045,5.62081,5.6183,5.62081,89000000.0
2006-12-11 20:45:00,5.62014,5.62167,5.61968,5.62074,67000000.0
2006-12-11 20:50:00,5.62053,5.62207,5.62016,5.62147,62000000.0
2006-12-11 20:55:00,5.62016,5.62211,5.61971,5.62077,65000000.0
2006-12-11 21:00:00,5.62075,5.62207,5.61964,5.62046,72000000.0
2006-12-11 21:05:00,5.62016,5.62084,5.61879,5.62084,66000000.0
2006-12-11 21:10:00,5.62087,5.62099,5.61813,5.61878,62000000.0
2006-12-11 21:15:00,5.61885,5.62113,5.6176,5.61887,68000000.0
2006-12-11 21:20:00,5.61825,5.61892,5.61697,5.61772,52000000.0
2006-12-11 21:25:00,5.61793,5.61936,5.61741,5.61769,58000000.0
2006-12-11 21:30:00,5.61889,5.62025,5.61764,5.61985,59000000.0
2006-12-11 21:35:00,5.61969,5.62074,5.61883,5.6193,88000000.0
2006-12-11 21:40:00,5.61973,5.62172,5.61883,5.61944,65000000.0
2006-12-11 21:45:00,5.61956,5.62065,5.61871,5.61949,62000000.0
2006-12-11 21:50:00,5.61921,5.62053,5.61877,5.61962,62000000.0
2006-12-11 21:55:00,5.62016,5.62045,5.61843,5.61905,72000000.0
2006-12-11 22:00:00,5.61998,5.62087,5.61869,5.61983,79000000.0
2006-12-11 22:05:00,5.61962,5.62106,5.61928,5.6195,67000000.0
2006-12-11 22:10:00,5.61876,5.62038,5.61861,5.61969,64000000.0
2006-12-11 22:15:00,5.61882,5.62058,5.61848,5.62056,69000000.0
2006-12-11 22:20:00,5.62043,5.62137,5.61963,5.62057,69000000.0
2006-12-11 22:25:00,5.61991,5.62425,5.61991,5.6242,63000000.0
2006-12-11 22:30:00,5.62435,5.62551,5.6229,5.62473,60000000.0
2006-12-11 22:35:00,5.62456,5.62555,5.62317,5.62317,56000000.0
2006-12-11 22:40:00,5.62335,5.62473,5.62304,5.62456,63000000.0
2006-12-11 22:45:00,5.62427,5.62532,5.62338,5.62387,68000000.0
2006-12-11 22:50:00,5.62403,5.62503,5.62319,5.62351,70000000.0
2006-12-11 22:55:00,5.6247,5.62576,5.62359,5.62469,64000000.0
2006-12-11 23:00:00,5.62463,5.62569,5.62402,5.62419,68000000.0
2006-12-11 23:05:00,5.62354,5.62514,5.62301,5.62406,60000000.0
2006-12-11 23:10:00,5.62421,5.62612,5.62421,5.6253,66000000.0
2006-12-11 23:15:00,5.62574,5.62647,5.62439,5.62561,65000000.0
2006-12-11 23:20:00,5.62526,5.62612,5.62455,5.62488,66000000.0
2006-12-11 23:25:00,5.62599,5.62606,5.62436,5.62456,64000000.0
2006-12-11 23:30:00,5.62463,5.62744,5.6243,5.62678,72000000.0
2006-12-11 23:35:00,5.62656,5.62729,5.62457,5.62457,62000000.0
2006-12-11 23:40:00,5.62571,5.62639,5.62449,5.62578,80000000.0
2006-12-11 23:45:00,5.62545,5.6263,5.62433,5.62577,76000000.0
2006-12-11 23:50:00,5.62581,5.62686,5.62439,5.62652,67000000.0
2006-12-11 23:55:00,5.62621,5.62629,5.62438,5.62502,76000000.0
2006-12-12 00:00:00,5.625,5.62611,5.62423,5.62566,70000000.0
2006-12-12 00:05:00,5.62542,5.62542,5.62319,5.62354,62000000.0
2006-12-12 00:10:00,5.62464,5.62464,5.62211,5.62306,63000000.0
2006-12-12 00:15:00,5.62299,5.62427,5.62157,5.62157,65000000.0
2006-12-12 00:20:00,5.62133,5.6225,5.61754,5.61929,60000000.0
2006-12-12 00:25:00,5.62034,5.6223,5.61987,5.62215,66000000.0
2006-12-12 00:30:00,5.62239,5.62293,5.62021,5.6213,64000000.0
2006-12-12 00:35:00,5.62109,5.62187,5.61974,5.61974,80000000.0
2006-12-12 00:40:00,5.61989,5.62211,5.61874,5.6196,61000000.0
2006-12-12 00:45:00,5.62022,5.62122,5.61915,5.62031,63000000.0
2006-12-12 00:50:00,5.62015,5.62085,5.61875,5.61981,60000000.0
2006-12-12 00:55:00,5.62008,5.62148,5.61887,5.61923,66000000.0
2006-12-12 01:00:00,5.61938,5.62207,5.61938,5.62118,63000000.0
2006-12-12 01:05:00,5.62188,5.62188,5.61955,5.61989,70000000.0
2006-12-12 01:10:00,5.6195,5.61965,5.61758,5.61791,55000000.0
2006-12-12 01:15:00,5.61805,5.61875,5.61609,5.61619,63000000.0
2006-12-12 01:20:00,5.61702,5.61835,5.61633,5.61812,59000000.0
2006-12-12 01:25:00,5.61811,5.61891,5.61673,5.61781,70000000.0
2006-12-12 01:30:00,5.61826,5.61903,5.61701,5.61869,68000000.0
2006-12-12 01:35:00,5.61834,5.61918,5.61734,5.61801,71000000.0
2006-12-12 01:40:00,5.61863,5.61939,5.61735,5.61872,72000000.0
2006-12-12 01:45:00,5.61852,5.62015,5.618,5.61963,68000000.0
2006-12-12 01:50:00,5.61952,5.62085,5.61819,5.61959,67000000.0
2006-12-12 01:55:00,5.62037,5.62114,5.61898,5.61995,61000000.0
2006-12-12 02:00:00,5.62039,5.62251,5.61954,5.62197,69000000.0
2006-12-12 02:05:00,5.62226,5.62304,5.62081,5.62188,73000000.0
2006-12-12 02:10:00,5.62184,5.62187,5.61954,5.62083,74000000.0
2006-12-12 02:15:00,5.62088,5.62299,5.62007,5.6225,70000000.0
2006-12-12 02:20:00,5.62121,5.62279,5.6201,5.62012,74000000.0
2006-12-12 02:25:00,5.61968,5.6205,5.61886,5.6195,59000000.0
2006-12-12 02:30:00,5.61946,5.62095,5.61846,5.61919,64000000.0
2006-12-12 02:35:00,5.61902,5.62047,5.61826,5.61969,71000000.0
2006-12-12 02:40:00,5.62009,5.62257,5.62009,5.62069,69000000.0
2006-12-12 02:45:00,5.62073,5.62158,5.61975,5.61998,69000000.0
2006-12-12 02:50:00,5.61989,5.62214,5.61974,5.61974,66000000.0
2006-12-12 02:55:00,5.62116,5.62251,5.62008,5.6203,65000000.0
2006-12-12 03:00:00,5.61999,5.62172,5.61886,5.61988,67000000.0
2006-12-12 03:05:00,5.61957,5.62143,5.61908,5.62045,68000000.0
2006-12-12 03:10:00,5.62062,5.6224,5.61968,5.62096,80000000.0
2006-12-12 03:15:00,5.62167,5.62218,5.61971,5.62063,50000000.0
2006-12-12 03:20:00,5.62045,5.62206,5.62,5.62098,62000000.0
2006-12-12 03:25:00,5.62082,5.6217,5.61958,5.62034,71000000.0
2006-12-12 03:30:00,5.62058,5.62133,5.61906,5.61906,68000000.0
2006-12-12 03:35:00,5.61955,5.62132,5.6194,5.62061,60000000.0
2006-12-12 03:40:00,5.62088,5.62191,5.61995,5.62015,82000000.0
2006-12-12 03:45:00,5.62037,5.62111,5.61968,5.62022,53000000.0
2006-12-12 03:50:00,5.62035,5.62284,5.61968,5.62237,74000000.0
2006-12-12 03:55:00,5.62123,5.62274,5.62059,5.62245,63000000.0
2006-12-12 04:00:00,5.62227,5.62228,5.62046,5.62228,70000000.0
2006-12-12 04:05:00,5.6217,5.62276,5.62069,5.62111,66000000.0
2006-12-12 04:10:00,5.62226,5.62247,5.6202,5.62132,77000000.0
2006-12-12 04:15:00,5.62115,5.62115,5.61853,5.61941,57000000.0
2006-12-12 04:20:00,5.61932,5.61956,5.617,5.61729,62000000.0
2006-12-12 04:25:00,5.61891,5.61907,5.61711,5.61823,53000000.0
2006-12-12 04:30:00,5.61819,5.61947,5.61743,5.61878,66000000.0
2006-12-12 04:35:00,5.61931,5.62147,5.61841,5.61988,64000000.0
2006-12-12 04:40:00,5.62007,5.62105,5.61944,5.61973,54000000.0
2006-12-12 04:45:00,5.61977,5.62115,5.61871,5.61964,63000000.0
2006-12-12 04:50:00,5.61968,5.62023,5.61681,5.6177,71000000.0
2006-12-12 04:55:00,5.61722,5.61752,5.61313,5.61556,65000000.0
2006-12-12 05:00:00,5.61571,5.61628,5.61257,5.61355,62000000.0
2006-12-12 05:05:00,5.61383,5.61679,5.6136,5.61565,72000000.0
2006-12-12 05:10:00,5.61558,5.61572,5.61329,5.61549,59000000.0
2006-12-12 05:15:00,5.61494,5.61558,5.61404,5.61526,67000000.0
2006-12-12 05:20:00,5.61566,5.61632,5.61367,5.61526,79000000.0
2006-12-12 05:25:00,5.61479,5.616,5.6143,5.61485,66000000.0
2006-12-12 05:30:00,5.61462,5.61601,5.61214,5.61303,76000000.0
2006-12-12 05:35:00,5.61356,5.61506,5.61248,5.61373,78000000.0
2006-12-12 05:40:00,5.61374,5.61499,5.61339,5.61362,61000000.0
2006-12-12 05:45:00,5.614,5.61575,5.61346,5.61536,77000000.0
2006-12-12 05:50:00,5.61628,5.61648,5.61435,5.61504,62000000.0
2006-12-12 05:55:00,5.61526,5.61717,5.61464,5.61713,70000000.0
2006-12-12 06:00:00,5.61587,5.61687,5.61422,5.61622,77000000.0
2006-12-12 06:05:00,5.61511,5.61654,5.61389,5.61628,81000000.0
2006-12-12 06:10:00,5.61482,5.61666,5.61436,5.61436,73000000.0
2006-12-12 06:15:00,5.61406,5.61547,5.61341,5.61487,69000000.0
2006-12-12 06:20:00,5.61485,5.61522,5.61321,5.61383,68000000.0
2006-12-12 06:25:00,5.61417,5.61479,5.6121,5.6122,71000000.0
2006-12-12 06:30:00,5.61255,5.61517,5.61255,5.61334,58000000.0
2006-12-12 06:35:00,5.61313,5.61679,5.61313,5.61583,72000000.0
2006-12-12 06:40:00,5.61623,5.61769,5.61561,5.61745,71000000.0
2006-12-12 06:45:00,5.61628,5.61856,5.61561,5.618,69000000.0
2006-12-12 06:50:00,5.61842,5.6186,5.61478,5.61561,56000000.0
2006-12-12 06:55:00,5.61638,5.61724,5.61501,5.6172,64000000.0
2006-12-12 07:00:00,5.61682,5.61711,5.61498,5.61711,58000000.0
2006-12-12 07:05:00,5.61633,5.61715,5.6144,5.61457,59000000.0
2006-12-12 07:10:00,5.61471,5.61715,5.61455,5.61673,82000000.0
2006-12-12 07:15:00,5.61725,5.61767,5.61542,5.61634,80000000.0
2006-12-12 07:20:00,5.61659,5.61739,5.6158,5.61684,76000000.0
2006-12-12 07:25:00,5.61668,5.61707,5.61536,5.6165,78000000.0
2006-12-12 07:30:00,5.61632,5.61753,5.61563,5.61648,61000000.0
2006-12-12 07:35:00,5.61727,5.6178,5.6157,5.61678,63000000.0
2006-12-12 07:40:00,5.61614,5.61796,5.61548,5.61665,55000000.0
2006-12-12 07:45:00,5.61691,5.61758,5.61512,5.61682,59000000.0
2006-12-12 07:50:00,5.61572,5.61758,5.61378,5.61686,67000000.0
2006-12-12 07:55:00,5.61806,5.61858,5.61629,5.61701,62000000.0
2006-12-12 08:00:00,5.61633,5.61934,5.61633,5.61779,65000000.0
2006-12-12 08:05:00,5.61782,5.61947,5.61712,5.61885,73000000.0
2006-12-12 08:10:00,5.61845,5.61965,5.61749,5.6191,58000000.0
2006-12-12 08:15:00,5.61938,5.62098,5.61846,5.61969,59000000.0
2006-12-12 08:20:00,5.62067,5.62128,5.61876,5.61908,64000000.0
2006-12-12 08:25:00,5.62019,5.6208,5.61854,5.62036,56000000.0
2006-12-12 08:30:00,5.61994,5.6211,5.61904,5.61906,62000000.0
2006-12-12 08:35:00,5.61948,5.62073,5.61899,5.61912,56000000.0
2006-12-12 08:40:00,5.62008,5.62115,5.61884,5.62072,58000000.0
2006-12-12 08:45:00,5.62066,5.62193,5.61881,5.61961,76000000.0
2006-12-12 08:50:00,5.61917,5.61977,5.61769,5.6181,81000000.0
2006-12-12 08:55:00,5.61705,5.6189,5.61657,5.61732,70000000.0
2006-12-12 09:00:00,5.61825,5.62054,5.61737,5.61962,62000000.0
2006-12-12 09:05:00,5.6205,5.62099,5.61827,5.62008,66000000.0
2006-12-12 09:10:00,5.6202,5.62033,5.61709,5.61787,67000000.0
2006-12-12 09:15:00,5.61791,5.62174,5.61658,5.621,72000000.0
2006-12-12 09:20:00,5.62169,5.62243,5.61961,5.62146,74000000.0
2006-12-12 09:25:00,5.62175,5.62254,5.62054,5.6212,68000000.0
2006-12-12 09:30:00,5.62143,5.6233,5.61963,5.62312,69000000.0
2006-12-12 09:35:00,5.62308,5.62333,5.62119,5.62264,85000000.0
2006-12-12 09:40:00,5.62208,5.62306,5.61972,5.62013,74000000.0
2006-12-12 09:45:00,5.62064,5.62445,5.62049,5.62386,76000000.0
2006-12-12 09:50:00,5.62452,5.62763,5.62402,5.62732,74000000.0
2006-12-12 09:55:00,5.62702,5.62868,5.62492,5.62754,68000000.0
2006-12-12 10:00:00,5.6285,5.62901,5.62632,5.62862,75000000.0
2006-12-12 10:05:00,5.63004,5.63089,5.62682,5.62952,50000000.0
2006-12-12 10:10:00,5.62922,5.62957,5.62768,5.62863,70000000.0
2006-12-12 10:15:00,5.62842,5.62936,5.62633,5.62692,74000000.0
2006-12-12 10:20:00,5.62677,5.62802,5.62607,5.6277,60000000.0
2006-12-12 10:25:00,5.62743,5.62774,5.62498,5.6261,60000000.0
2006-12-12 10:30:00,5.62616,5.62724,5.62462,5.62468,57000000.0
2006-12-12 10:35:00,5.62535,5.62646,5.6238,5.6238,72000000.0
2006-12-12 10:40:00,5.62552,5.62657,5.62443,5.62643,62000000.0
2006-12-12 10:45:00,5.62593,5.62667,5.62404,5.62404,55000000.0
2006-12-12 10:50:00,5.62379,5.62645,5.62379,5.62632,72000000.0
2006-12-12 10:55:00,5.62596,5.62769,5.62567,5.62765,49000000.0
2006-12-12 11:00:00,5.62772,5.6278,5.62531,5.62728,61000000.0
2006-12-12 11:05:00,5.62722,5.62766,5.62546,5.62733,71000000.0
2006-12-12 11:10:00,5.62714,5.62817,5.62595,5.62807,67000000.0
2006-12-12 11:15:00,5.62843,5.62914,5.62716,5.62754,63000000.0
2006-12-12 11:20:00,5.62639,5.62813,5.62428,5.62472,76000000.0
2006-12-12 11:25:00,5.62501,5.62536,5.62273,5.623,64000000.0
2006-12-12 11:30:00,5.62284,5.62339,5.62039,5.62322,74000000.0
2006-12-12 11:35:00,5.62326,5.62466,5.62205,5.62341,60000000.0
2006-12-12 11:40:00,5.62379,5.62446,5.62252,5.62378,64000000.0
2006-12-12 11:45:00,5.62327,5.6245,5.62029,5.62104,62000000.0
2006-12-12 11:50:00,5.62053,5.62147,5.61754,5.62085,68000000.0
2006-12-12 11:55:00,5.62034,5.62223,5.62013,5.62195,52000000.0
2006-12-12 12:00:00,5.62154,5.62154,5.61662,5.61694,63000000.0
2006-12-12 12:05:00,5.61809,5.62062,5.61649,5.62004,61000000.0
2006-12-12 12:10:00,5.61981,5.62065,5.61766,5.61872,63000000.0
2006-12-12 12:15:00,5.61793,5.61935,5.61657,5.61839,56000000.0
2006-12-12 12:20:00,5.6182,5.62187,5.61746,5.62059,70000000.0
2006-12-12 12:25:00,5.62081,5.62196,5.61976,5.62024,57000000.0
2006-12-12 12:30:00,5.62153,5.62185,5.61982,5.62154,61000000.0
2006-12-12 12:35:00,5.62076,5.62204,5.61998,5.62138,64000000.0
2006-12-12 12:40:00,5.62106,5.62177,5.61925,5.62012,70000000.0
2006-12-12 12:45:00,5.62007,5.62142,5.61866,5.62142,65000000.0
2006-12-12 12:50:00,5.62138,5.62564,5.61945,5.62536,66000000.0
2006-12-12 12:55:00,5.62602,5.62826,5.62473,5.62473,62000000.0
2006-12-12 13:00:00,5.62453,5.62611,5.62295,5.62565,81000000.0
2006-12-12 13:05:00,5.62469,5.62563,5.62334,5.6249,77000000.0
2006-12-12 13:10:00,5.62487,5.62519,5.62227,5.62369,79000000.0
2006-12-12 13:15:00,5.62324,5.62616,5.62254,5.62567,63000000.0
2006-12-12 13:20:00,5.62517,5.62562,5.62312,5.62424,78000000.0
2006-12-12 13:25:00,5.62471,5.62503,5.62305,5.62421,62000000.0
2006-12-12 13:30:00,5.62452,5.62501,5.62317,5.6241,55000000.0
2006-12-12 13:35:00,5.62377,5.62532,5.62318,5.62463,65000000.0
2006-12-12 13:40:00,5.62482,5.62596,5.6234,5.62462,55000000.0
2006-12-12 13:45:00,5.62483,5.62755,5.62483,5.62751,64000000.0
2006-12-12 13:50:00,5.62586,5.62731,5.62457,5.62702,58000000.0
2006-12-12 13:55:00,5.62662,5.62741,5.62486,5.62666,59000000.0
2006-12-12 14:00:00,5.62698,5.62739,5.62547,5.62693,72000000.0
2006-12-12 14:05:00,5.62731,5.62731,5.62347,5.62464,60000000.0
2006-12-12 14:10:00,5.62365,5.62517,5.62294,5.625,56000000.0
2006-12-12 14:15:00,5.62508,5.62564,5.62348,5.62359,76000000.0
2006-12-12 14:20:00,5.62345,5.62583,5.62308,5.62417,52000000.0
2006-12-12 14:25:00,5.62428,5.62428,5.62155,5.62315,65000000.0
2006-12-12 14:30:00,5.6234,5.62507,5.62164,5.62379,60000000.0
2006-12-12 14:35:00,5.62313,5.62576,5.62313,5.62452,63000000.0
2006-12-12 14:40:00,5.62462,5.62533,5.62291,5.62431,77000000.0
2006-12-12 14:45:00,5.6238,5.62441,5.62175,5.62228,56000000.0
2006-12-12 14:50:00,5.62177,5.62361,5.61997,5.61997,60000000.0
2006-12-12 14:55:00,5.61976,5.62156,5.61748,5.61933,71000000.0
2006-12-12 15:00:00,5.62018,5.62175,5.6194,5.62093,76000000.0
2006-12-12 15:05:00,5.62096,5.62267,5.61968,5.62115,68000000.0
2006-12-12 15:10:00,5.62103,5.62293,5.62059,5.62253,61000000.0
2006-12-12 15:15:00,5.62253,5.62395,5.62168,5.62285,68000000.0
2006-12-12 15:20:00,5.62314,5.62478,5.622,5.62478,59000000.0
2006-12-12 15:25:00,5.62465,5.62497,5.62285,5.62395,71000000.0
2006-12-12 15:30:00,5.6271,5.63194,5.62673,5.62676,68000000.0
2006-12-12 15:35:00,5.62721,5.62905,5.62374,5.6241,52000000.0
2006-12-12 15:40:00,5.62478,5.62745,5.62434,5.62704,62000000.0
2006-12-12 15:45:00,5.62666,5.62765,5.62415,5.62542,81000000.0
2006-12-12 15:50:00,5.62446,5.62829,5.62365,5.62809,75000000.0
2006-12-12 15:55:00,5.62848,5.63467,5.6274,5.62926,74000000.0
2006-12-12 16:00:00,5.62978,5.63084,5.62852,5.63009,61000000.0
2006-12-12 16:05:00,5.62851,5.62957,5.62487,5.62872,70000000.0
2006-12-12 16:10:00,5.6292,5.6292,5.62521,5.62781,64000000.0
2006-12-12 16:15:00,5.62707,5.62946,5.62566,5.62946,66000000.0
2006-12-12 16:20:00,5.629,5.63023,5.62778,5.62975,65000000.0
2006-12-12 16:25:00,5.62978,5.62978,5.62469,5.62911,51000000.0
2006-12-12 16:30:00,5.62985,5.62985,5.62521,5.62573,53000000.0
2006-12-12 16:35:00,5.62578,5.62601,5.61717,5.61858,78000000.0
2006-12-12 16:40:00,5.61835,5.61942,5.61275,5.61275,86000000.0
2006-12-12 16:45:00,5.61335,5.61975,5.61276,5.61879,59000000.0
2006-12-12 16:50:00,5.61789,5.61921,5.61678,5.61827,66000000.0
2006-12-12 16:55:00,5.61901,5.62252,5.61718,5.62118,52000000.0
2006-12-12 17:00:00,5.62165,5.62236,5.62047,5.62174,62000000.0
2006-12-12 17:05:00,5.62108,5.62145,5.61767,5.62043,73000000.0
2006-12-12 17:10:00,5.6211,5.62169,5.61898,5.6203,57000000.0
2006-12-12 17:15:00,5.62046,5.62107,5.61934,5.62029,71000000.0
2006-12-12 17:20:00,5.61982,5.61992,5.61687,5.61824,55000000.0
2006-12-12 17:25:00,5.61778,5.62002,5.61759,5.61955,62000000.0
2006-12-12 17:30:00,5.62042,5.62216,5.61905,5.62046,63000000.0
2006-12-12 17:35:00,5.62047,5.62165,5.61896,5.62133,64000000.0
2006-12-12 17:40:00,5.62245,5.62253,5.61991,5.62113,76000000.0
2006-12-12 17:45:00,5.62108,5.62404,5.61953,5.62205,60000000.0
2006-12-12 17:50:00,5.62268,5.62269,5.62021,5.62225,86000000.0
2006-12-12 17:55:00,5.62179,5.62516,5.62106,5.62411,66000000.0
2006-12-12 18:00:00,5.62412,5.62423,5.62174,5.62341,72000000.0
2006-12-12 18:05:00,5.62364,5.62529,5.62263,5.625,73000000.0
2006-12-12 18:10:00,5.62452,5.62524,5.6218,5.62374,58000000.0
2006-12-12 18:15:00,5.62374,5.62531,5.62225,5.62358,61000000.0
2006-12-12 18:20:00,5.62333,5.62546,5.62279,5.62379,63000000.0
2006-12-12 18:25:00,5.62319,5.62594,5.62234,5.62585,67000000.0
2006-12-12 18:30:00,5.62548,5.62921,5.62446,5.62842,65000000.0
2006-12-12 18:35:00,5.62798,5.62865,5.62427,5.6272,76000000.0
2006-12-12 18:40:00,5.62695,5.62788,5.62519,5.62788,67000000.0
2006-12-12 18:45:00,5.62732,5.62768,5.62444,5.62553,66000000.0
2006-12-12 18:50:00,5.62625,5.62943,5.62614,5.62757,63000000.0
2006-12-12 18:55:00,5.62694,5.62855,5.62644,5.62668,71000000.0
2006-12-12 19:00:00,5.6277,5.63081,5.62678,5.629,70000000.0
2006-12-12 19:05:00,5.62958,5.63119,5.62808,5.62836,76000000.0
2006-12-12 19:10:00,5.62712,5.62793,5.62557,5.62694,68000000.0
2006-12-12 19:15:00,5.62558,5.62724,5.62477,5.62618,61000000.0
2006-12-12 19:20:00,5.62626,5.62837,5.62503,5.62793,72000000.0
2006-12-12 19:25:00,5.62719,5.6276,5.62464,5.62649,62000000.0
2006-12-12 19:30:00,5.62647,5.62688,5.62395,5.62502,66000000.0
2006-12-12 19:35:00,5.62518,5.62552,5.62358,5.62451,63000000.0
2006-12-12 19:40:00,5.62299,5.62563,5.62299,5.62479,70000000.0
2006-12-12 19:45:00,5.62477,5.62632,5.62394,5.6252,70000000.0
2006-12-12 19:50:00,5.62457,5.62633,5.62431,5.62466,71000000.0
2006-12-12 19:55:00,5.62438,5.62588,5.6237,5.62433,68000000.0
2006-12-12 20:00:00,5.62423,5.62513,5.62334,5.62335,67000000.0
2006-12-12 20:05:00,5.62385,5.62516,5.62336,5.62402,65000000.0
2006-12-12 20:10:00,5.62382,5.62546,5.62359,5.62361,66000000.0
2006-12-12 20:15:00,5.62366,5.62444,5.623,5.62355,64000000.0
2006-12-12 20:20:00,5.62366,5.6244,5.6227,5.62341,65000000.0
2006-12-12 20:25:00,5.62361,5.6241,5.62173,5.62296,63000000.0
2006-12-12 20:30:00,5.62295,5.62378,5.622,5.62279,59000000.0
2006-12-12 20:35:00,5.62243,5.62533,5.62192,5.62256,70000000.0
2006-12-12 20:40:00,5.62344,5.62494,5.62259,5.6233,89000000.0
2006-12-12 20:45:00,5.62349,5.62557,5.62277,5.62432,67000000.0
2006-12-12 20:50:00,5.62434,5.62578,5.62397,5.62514,62000000.0
2006-12-12 20:55:00,5.62553,5.62553,5.62249,5.62487,65000000.0
2006-12-12 21:00:00,5.62494,5.62873,5.62494,5.62703,72000000.0
2006-12-12 21:05:00,5.62649,5.63008,5.62637,5.62964,66000000.0
2006-12-12 21:10:00,5.62931,5.63196,5.62501,5.62501,62000000.0
2006-12-12 21:15:00,5.6238,5.6276,5.61872,5.61931,68000000.0
2006-12-12 21:20:00,5.61922,5.61995,5.61223,5.61706,52000000.0
2006-12-12 21:25:00,5.61781,5.61809,5.60946,5.61055,58000000.0
2006-12-12 21:30:00,5.61285,5.61416,5.6035,5.60558,59000000.0
2006-12-12 21:35:00,5.60589,5.61062,5.60131,5.60905,88000000.0
2006-12-12 21:40:00,5.60958,5.6099,5.60611,5.60921,65000000.0
2006-12-12 21:45:00,5.60878,5.60926,5.60413,5.60589,62000000.0
2006-12-12 21:50:00,5.60734,5.61129,5.60614,5.60907,62000000.0
2006-12-12 21:55:00,5.60831,5.61035,5.60789,5.60789,72000000.0
2006-12-12 22:00:00,5.60886,5.6098,5.60666,5.60666,79000000.0
2006-12-12 22:05:00,5.60796,5.60833,5.60516,5.60613,67000000.0
2006-12-12 22:10:00,5.60524,5.60574,5.6027,5.60461,64000000.0
2006-12-12 22:15:00,5.60444,5.60568,5.60351,5.60397,69000000.0
2006-12-12 22:20:00,5.60348,5.60709,5.60269,5.60651,69000000.0
2006-12-12 22:25:00,5.60671,5.60756,5.60487,5.60647,63000000.0
2006-12-12 22:30:00,5.60669,5.60699,5.6044,5.60699,60000000.0
2006-12-12 22:35:00,5.60719,5.60777,5.60557,5.60664,56000000.0
2006-12-12 22:40:00,5.60581,5.60769,5.60543,5.60605,63000000.0
2006-12-12 22:45:00,5.60627,5.60743,5.60492,5.60556,68000000.0
2006-12-12 22:50:00,5.60651,5.60853,5.60613,5.60667,70000000.0
2006-12-12 22:55:00,5.60681,5.60861,5.60595,5.60636,64000000.0
2006-12-12 23:00:00,5.60629,5.60783,5.60554,5.60584,68000000.0
2006-12-12 23:05:00,5.60541,5.60715,5.60513,5.60686,60000000.0
2006-12-12 23:10:00,5.60583,5.60732,5.60532,5.60659,66000000.0
2006-12-12 23:15:00,5.60711,5.60731,5.60548,5.60646,65000000.0
2006-12-12 23:20:00,5.60681,5.60699,5.60493,5.60597,66000000.0
2006-12-12 23:25:00,5.6059,5.60698,5.60527,5.60542,64000000.0
2006-12-12 23:30:00,5.60554,5.60738,5.60522,5.60695,72000000.0
2006-12-12 23:35:00,5.60713,5.60774,5.60589,5.60589,62000000.0
2006-12-12 23:40:00,5.60696,5.60751,5.60548,5.6068,80000000.0
2006-12-12 23:45:00,5.60634,5.60691,5.60511,5.60546,76000000.0
2006-12-12 23:50:00,5.60554,5.60662,5.60481,5.60481,67000000.0
2006-12-12 23:55:00,5.60413,5.60622,5.60343,5.60487,76000000.0
2006-12-13 00:00:00,5.60462,5.60537,5.60332,5.60336,70000000.0
2006-12-13 00:05:00,5.6037,5.60659,5.6037,5.6054,62000000.0
2006-12-13 00:10:00,5.60626,5.60665,5.6047,5.60568,63000000.0
2006-12-13 00:15:00,5.60581,5.60744,5.60463,5.606,65000000.0
2006-12-13 00:20:00,5.60546,5.60683,5.60471,5.60499,60000000.0
2006-12-13 00:25:00,5.6044,5.60668,5.60394,5.60444,66000000.0
2006-12-13 00:30:00,5.60586,5.60629,5.60411,5.60479,64000000.0
2006-12-13 00:35:00,5.60438,5.60612,5.60419,5.6051,80000000.0
2006-12-13 00:40:00,5.60497,5.60614,5.60407,5.60482,61000000.0
2006-12-13 00:45:00,5.60533,5.60666,5.60454,5.60472,63000000.0
2006-12-13 00:50:00,5.60494,5.60663,5.60436,5.60436,60000000.0
2006-12-13 00:55:00,5.60505,5.60575,5.60393,5.60424,66000000.0
2006-12-13 01:00:00,5.60462,5.60565,5.6027,5.60287,63000000.0
2006-12-13 01:05:00,5.60379,5.60445,5.6024,5.60256,70000000.0
2006-12-13 01:10:00,5.60292,5.6054,5.60292,5.60371,55000000.0
2006-12-13 01:15:00,5.60331,5.60609,5.60331,5.60493,63000000.0
2006-12-13 01:20:00,5.6056,5.60652,5.60408,5.60607,59000000.0
2006-12-13 01:25:00,5.60648,5.60711,5.60458,5.60522,70000000.0
2006-12-13 01:30:00,5.60585,5.6083,5.60557,5.60799,68000000.0
2006-12-13 01:35:00,5.6067,5.60772,5.60501,5.60651,71000000.0
2006-12-13 01:40:00,5.607,5.60708,5.60448,5.60543,72000000.0
2006-12-13 01:45:00,5.60603,5.6086,5.60553,5.60769,68000000.0
2006-12-13 01:50:00,5.60701,5.60832,5.60619,5.60669,67000000.0
2006-12-13 01:55:00,5.60646,5.60727,5.60445,5.60534,61000000.0
2006-12-13 02:00:00,5.60514,5.60825,5.60425,5.60792,69000000.0
2006-12-13 02:05:00,5.60772,5.60836,5.60632,5.60717,73000000.0
2006-12-13 02:10:00,5.60798,5.60882,5.60694,5.60785,74000000.0
2006-12-13 02:15:00,5.60784,5.60919,5.6066,5.60694,70000000.0
2006-12-13 02:20:00,5.60706,5.60866,5.60686,5.60761,74000000.0
2006-12-13 02:25:00,5.6077,5.60852,5.6068,5.60827,59000000.0
2006-12-13 02:30:00,5.60927,5.60975,5.60735,5.60893,64000000.0
2006-12-13 02:35:00,5.60846,5.6101,5.60813,5.60874,71000000.0
2006-12-13 02:40:00,5.60938,5.60967,5.60805,5.60947,69000000.0
2006-12-13 02:45:00,5.60961,5.60961,5.60709,5.60792,69000000.0
2006-12-13 02:50:00,5.60805,5.61017,5.60694,5.60922,66000000.0
2006-12-13 02:55:00,5.6102,5.61077,5.60769,5.61019,65000000.0
2006-12-13 03:00:00,5.61026,5.61111,5.60713,5.60905,67000000.0
2006-12-13 03:05:00,5.60935,5.61055,5.60726,5.60819,68000000.0
2006-12-13 03:10:00,5.60822,5.60877,5.60619,5.60685,80000000.0
2006-12-13 03:15:00,5.60794,5.60889,5.60649,5.60649,50000000.0
2006-12-13 03:20:00,5.60626,5.60768,5.60544,5.60693,62000000.0
2006-12-13 03:25:00,5.60825,5.60829,5.60615,5.60692,71000000.0
2006-12-13 03:30:00,5.60672,5.60826,5.60557,5.60579,68000000.0
2006-12-13 03:35:00,5.60607,5.6076,5.60487,5.60744,60000000.0
2006-12-13 03:40:00,5.60739,5.60744,5.60493,5.6061,82000000.0
2006-12-13 03:45:00,5.60575,5.60908,5.60554,5.6072,53000000.0
2006-12-13 03:50:00,5.60675,5.60852,5.60623,5.60716,74000000.0
2006-12-13 03:55:00,5.60659,5.60858,5.60659,5.60669,63000000.0
2006-12-13 04:00:00,5.60633,5.60795,5.6058,5.6065,70000000.0
2006-12-13 04:05:00,5.60614,5.60678,5.60434,5.60578,66000000.0
2006-12-13 04:10:00,5.60565,5.60792,5.6049,5.60622,77000000.0
2006-12-13 04:15:00,5.607,5.60708,5.60525,5.60598,57000000.0
2006-12-13 04:20:00,5.60619,5.60728,5.60435,5.60483,62000000.0
2006-12-13 04:25:00,5.60505,5.60647,5.60442,5.60471,53000000.0
2006-12-13 04:30:00,5.60496,5.60601,5.60373,5.60545,66000000.0
2006-12-13 04:35:00,5.60499,5.60555,5.60298,5.60433,64000000.0
2006-12-13 04:40:00,5.60492,5.60514,5.60355,5.60492,54000000.0
2006-12-13 04:45:00,5.60418,5.60602,5.60332,5.60427,63000000.0
2006-12-13 04:50:00,5.60546,5.6065,5.60388,5.60464,71000000.0
2006-12-13 04:55:00,5.60468,5.60571,5.60343,5.60444,65000000.0
2006-12-13 05:00:00,5.60481,5.60567,5.60378,5.60386,62000000.0
2006-12-13 05:05:00,5.60416,5.60581,5.60387,5.60393,72000000.0
2006-12-13 05:10:00,5.60393,5.60565,5.60299,5.60322,59000000.0
2006-12-13 05:15:00,5.60438,5.60481,5.60285,5.60352,67000000.0
2006-12-13 05:20:00,5.60358,5.60488,5.60299,5.60425,79000000.0
2006-12-13 05:25:00,5.6037,5.60477,5.60309,5.60384,66000000.0
2006-12-13 05:30:00,5.60374,5.60555,5.60358,5.60411,76000000.0
2006-12-13 05:35:00,5.60397,5.60538,5.60351,5.60399,78000000.0
2006-12-13 05:40:00,5.60529,5.60529,5.60289,5.6041,61000000.0
2006-12-13 05:45:00,5.6039,5.60537,5.60377,5.60435,77000000.0
2006-12-13 05:50:00,5.60482,5.60487,5.60288,5.60324,62000000.0
2006-12-13 05:55:00,5.6035,5.60464,5.60276,5.60365,70000000.0
2006-12-13 06:00:00,5.60376,5.605,5.60285,5.6033,77000000.0
2006-12-13 06:05:00,5.60323,5.60543,5.60321,5.60368,81000000.0
2006-12-13 06:10:00,5.60365,5.60467,5.60273,5.60368,73000000.0
2006-12-13 06:15:00,5.6037,5.60506,5.60324,5.60421,69000000.0
2006-12-13 06:20:00,5.60406,5.60509,5.60306,5.60503,68000000.0
2006-12-13 06:25:00,5.60429,5.60524,5.60304,5.60418,71000000.0
2006-12-13 06:30:00,5.60435,5.60486,5.60285,5.60398,58000000.0
2006-12-13 06:35:00,5.60371,5.6051,5.60329,5.60346,72000000.0
2006-12-13 06:40:00,5.60333,5.60536,5.60333,5.6042,71000000.0
2006-12-13 06:45:00,5.60403,5.60659,5.60403,5.60536,69000000.0
2006-12-13 06:50:00,5.60555,5.60625,5.60469,5.60479,56000000.0
2006-12-13 06:55:00,5.60528,5.6062,5.60418,5.60418,64000000.0
2006-12-13 07:00:00,5.60427,5.60612,5.60414,5.60515,58000000.0
2006-12-13 07:05:00,5.6047,5.60588,5.60396,5.6048,59000000.0
2006-12-13 07:10:00,5.60507,5.6059,5.60432,5.60566,82000000.0
2006-12-13 07:15:00,5.60653,5.60653,5.60381,5.60432,80000000.0
2006-12-13 07:20:00,5.60448,5.60584,5.60388,5.6042,76000000.0
2006-12-13 07:25:00,5.60438,5.60593,5.60368,5.60445,78000000.0
2006-12-13 07:30:00,5.60406,5.60664,5.60371,5.60441,61000000.0
2006-12-13 07:35:00,5.60448,5.6064,5.60438,5.60551,63000000.0
2006-12-13 07:40:00,5.60484,5.60616,5.60406,5.60441,55000000.0
2006-12-13 07:45:00,5.60466,5.60637,5.60363,5.60626,59000000.0
2006-12-13 07:50:00,5.60421,5.60635,5.60356,5.60571,67000000.0
2006-12-13 07:55:00,5.60457,5.60547,5.60331,5.60399,62000000.0
2006-12-13 08:00:00,5.60492,5.60583,5.60392,5.6053,65000000.0
2006-12-13 08:05:00,5.60574,5.60646,5.60389,5.60513,73000000.0
2006-12-13 08:10:00,5.6048,5.60681,5.6048,5.60508,58000000.0
2006-12-13 08:15:00,5.60575,5.60659,5.60453,5.60638,59000000.0
2006-12-13 08:20:00,5.6065,5.60666,5.60469,5.60619,64000000.0
2006-12-13 08:25:00,5.60635,5.60769,5.60516,5.60708,56000000.0
2006-12-13 08:30:00,5.60818,5.61012,5.60666,5.60832,62000000.0
2006-12-13 08:35:00,5.60843,5.60974,5.60805,5.60972,56000000.0
2006-12-13 08:40:00,5.60962,5.61022,5.6073,5.60808,58000000.0
2006-12-13 08:45:00,5.60833,5.60952,5.60751,5.60913,76000000.0
2006-12-13 08:50:00,5.60923,5.6114,5.60726,5.60897,81000000.0
2006-12-13 08:55:00,5.60764,5.61064,5.60729,5.61064,70000000.0
2006-12-13 09:00:00,5.60967,5.61061,5.60865,5.6097,62000000.0
2006-12-13 09:05:00,5.6103,5.61334,5.61012,5.61206,66000000.0
2006-12-13 09:10:00,5.61145,5.61262,5.61082,5.61224,67000000.0
2006-12-13 09:15:00,5.61208,5.61241,5.60865,5.61035,72000000.0
2006-12-13 09:20:00,5.60975,5.61126,5.60849,5.61006,74000000.0
2006-12-13 09:25:00,5.61006,5.61189,5.60803,5.60914,68000000.0
2006-12-13 09:30:00,5.6083,5.61011,5.60545,5.60716,69000000.0
2006-12-13 09:35:00,5.60683,5.6096,5.60532,5.60932,85000000.0
2006-12-13 09:40:00,5.60946,5.61202,5.60807,5.6098,74000000.0
2006-12-13 09:45:00,5.60971,5.61145,5.60821,5.61053,76000000.0
2006-12-13 09:50:00,5.6106,5.61083,5.60649,5.60789,74000000.0
2006-12-13 09:55:00,5.60785,5.61077,5.60691,5.61077,68000000.0
2006-12-13 10:00:00,5.61151,5.61351,5.61025,5.61254,75000000.0
2006-12-13 10:05:00,5.61191,5.61299,5.61054,5.61177,50000000.0
2006-12-13 10:10:00,5.61149,5.61399,5.61085,5.6129,70000000.0
2006-12-13 10:15:00,5.61373,5.61436,5.61199,5.61339,74000000.0
2006-12-13 10:20:00,5.61318,5.61384,5.61181,5.61257,60000000.0
2006-12-13 10:25:00,5.61262,5.61359,5.61174,5.61286,60000000.0
2006-12-13 10:30:00,5.61295,5.61465,5.61251,5.61383,57000000.0
2006-12-13 10:35:00,5.61394,5.61461,5.61217,5.61307,72000000.0
2006-12-13 10:40:00,5.61277,5.61352,5.61016,5.61303,62000000.0
2006-12-13 10:45:00,5.61237,5.61409,5.61138,5.61145,55000000.0
2006-12-13 10:50:00,5.61133,5.61318,5.6111,5.61304,72000000.0
2006-12-13 10:55:00,5.61251,5.61286,5.61123,5.61283,49000000.0
2006-12-13 11:00:00,5.61209,5.61578,5.61099,5.61539,61000000.0
2006-12-13 11:05:00,5.61575,5.618,5.61421,5.61686,71000000.0
2006-12-13 11:10:00,5.61621,5.61662,5.61446,5.61609,67000000.0
2006-12-13 11:15:00,5.61542,5.61676,5.61356,5.61542,63000000.0
2006-12-13 11:20:00,5.6159,5.6159,5.61316,5.61433,76000000.0
2006-12-13 11:25:00,5.61448,5.61492,5.61275,5.6136,64000000.0
2006-12-13 11:30:00,5.61334,5.61528,5.61218,5.61463,74000000.0
2006-12-13 11:35:00,5.61359,5.61619,5.61359,5.61555,60000000.0
2006-12-13 11:40:00,5.6146,5.61731,5.61429,5.61456,64000000.0
2006-12-13 11:45:00,5.61466,5.61564,5.61224,5.6135,62000000.0
2006-12-13 11:50:00,5.61316,5.61321,5.61079,5.61259,68000000.0
2006-12-13 11:55:00,5.61248,5.61263,5.60948,5.61049,52000000.0
2006-12-13 12:00:00,5.61053,5.61133,5.60952,5.61133,63000000.0
2006-12-13 12:05:00,5.61072,5.61154,5.60926,5.61083,61000000.0
2006-12-13 12:10:00,5.61096,5.61208,5.61014,5.61104,63000000.0
2006-12-13 12:15:00,5.61148,5.61352,5.60974,5.61153,56000000.0
2006-12-13 12:20:00,5.60997,5.61173,5.60948,5.61162,70000000.0
2006-12-13 12:25:00,5.61095,5.61213,5.60989,5.61179,57000000.0
2006-12-13 12:30:00,5.61171,5.61197,5.61004,5.6106,61000000.0
2006-12-13 12:35:00,5.61105,5.6113,5.60783,5.60956,64000000.0
2006-12-13 12:40:00,5.6099,5.61051,5.60866,5.6103,70000000.0
2006-12-13 12:45:00,5.61075,5.61168,5.60973,5.61052,65000000.0
2006-12-13 12:50:00,5.61037,5.61152,5.60856,5.61004,66000000.0
2006-12-13 12:55:00,5.61016,5.61062,5.60859,5.60959,62000000.0
2006-12-13 13:00:00,5.60941,5.61031,5.60829,5.61006,81000000.0
2006-12-13 13:05:00,5.61012,5.61152,5.60887,5.61068,77000000.0
2006-12-13 13:10:00,5.60947,5.61087,5.60851,5.6096,79000000.0
2006-12-13 13:15:00,5.60939,5.60996,5.60754,5.60885,63000000.0
2006-12-13 13:20:00,5.60796,5.61094,5.60784,5.61058,78000000.0
2006-12-13 13:25:00,5.61078,5.61185,5.60927,5.61139,62000000.0
2006-12-13 13:30:00,5.61055,5.6114,5.60928,5.61055,55000000.0
2006-12-13 13:35:00,5.61053,5.61199,5.60987,5.61087,65000000.0
2006-12-13 13:40:00,5.61179,5.61233,5.61051,5.61096,55000000.0
2006-12-13 13:45:00,5.61145,5.61303,5.6102,5.61183,64000000.0
2006-12-13 13:50:00,5.6119,5.61266,5.61098,5.61175,58000000.0
2006-12-13 13:55:00,5.61235,5.61235,5.6098,5.61074,59000000.0
2006-12-13 14:00:00,5.61149,5.61171,5.60935,5.61101,72000000.0
2006-12-13 14:05:00,5.6105,5.61223,5.61018,5.611,60000000.0
2006-12-13 14:10:00,5.61104,5.61355,5.61059,5.61355,56000000.0
2006-12-13 14:15:00,5.6137,5.61501,5.61176,5.61471,76000000.0
2006-12-13 14:20:00,5.61533,5.61533,5.61295,5.61295,52000000.0
2006-12-13 14:25:00,5.61442,5.61503,5.6124,5.61428,65000000.0
2006-12-13 14:30:00,5.61447,5.61466,5.61263,5.61351,60000000.0
2006-12-13 14:35:00,5.61268,5.61368,5.61119,5.61305,63000000.0
2006-12-13 14:40:00,5.6125,5.61336,5.60993,5.60993,77000000.0
2006-12-13 14:45:00,5.6116,5.6116,5.60882,5.60968,56000000.0
2006-12-13 14:50:00,5.61036,5.61087,5.60882,5.60916,60000000.0
2006-12-13 14:55:00,5.61021,5.61238,5.60814,5.61136,71000000.0
2006-12-13 15:00:00,5.61125,5.61225,5.61006,5.61075,76000000.0
2006-12-13 15:05:00,5.61105,5.61377,5.61086,5.61301,68000000.0
2006-12-13 15:10:00,5.61316,5.61357,5.61148,5.61209,61000000.0
2006-12-13 15:15:00,5.61297,5.61314,5.61087,5.61196,68000000.0
2006-12-13 15:20:00,5.61193,5.61393,5.61102,5.61355,59000000.0
2006-12-13 15:25:00,5.61435,5.61514,5.61279,5.61468,71000000.0
2006-12-13 15:30:00,5.617,5.63487,5.61671,5.63487,68000000.0
2006-12-13 15:35:00,5.63651,5.64037,5.63364,5.63364,52000000.0
2006-12-13 15:40:00,5.63304,5.63406,5.62787,5.62999,62000000.0
2006-12-13 15:45:00,5.63004,5.63361,5.62904,5.63298,81000000.0
2006-12-13 15:50:00,5.63255,5.63336,5.62837,5.63103,75000000.0
2006-12-13 15:55:00,5.63178,5.63276,5.63067,5.63172,74000000.0
2006-12-13 16:00:00,5.6317,5.63488,5.63052,5.63379,61000000.0
2006-12-13 16:05:00,5.63344,5.63672,5.63157,5.63616,70000000.0
2006-12-13 16:10:00,5.63688,5.63688,5.63339,5.63482,64000000.0
2006-12-13 16:15:00,5.63481,5.63521,5.6326,5.63351,66000000.0
2006-12-13 16:20:00,5.63374,5.63516,5.63222,5.63423,65000000.0
2006-12-13 16:25:00,5.634,5.63581,5.63294,5.63446,51000000.0
2006-12-13 16:30:00,5.63567,5.63795,5.6343,5.63647,53000000.0
2006-12-13 16:35:00,5.63608,5.64166,5.63608,5.6382,78000000.0
2006-12-13 16:40:00,5.63817,5.63839,5.63585,5.63839,86000000.0
2006-12-13 16:45:00,5.63779,5.63968,5.63588,5.63843,59000000.0
2006-12-13 16:50:00,5.63809,5.63955,5.63627,5.63845,66000000.0
2006-12-13 16:55:00,5.63748,5.6404,5.63661,5.64012,52000000.0
2006-12-13 17:00:00,5.63998,5.64058,5.63314,5.63385,62000000.0
2006-12-13 17:05:00,5.6318,5.63411,5.63077,5.63238,73000000.0
2006-12-13 17:10:00,5.63226,5.63423,5.63176,5.6328,57000000.0
2006-12-13 17:15:00,5.63432,5.63432,5.63126,5.63299,71000000.0
2006-12-13 17:20:00,5.63231,5.63316,5.63065,5.63065,55000000.0
2006-12-13 17:25:00,5.63178,5.63225,5.6291,5.63039,62000000.0
2006-12-13 17:30:00,5.63122,5.63282,5.62948,5.63282,63000000.0
2006-12-13 17:35:00,5.63282,5.63363,5.63133,5.63284,64000000.0
2006-12-13 17:40:00,5.63333,5.63365,5.63156,5.63287,76000000.0
2006-12-13 17:45:00,5.63283,5.63337,5.63115,5.63287,60000000.0
2006-12-13 17:50:00,5.63323,5.63359,5.63074,5.63174,86000000.0
2006-12-13 17:55:00,5.63148,5.63219,5.62868,5.63099,66000000.0
2006-12-13 18:00:00,5.62998,5.6321,5.62749,5.62832,72000000.0
2006-12-13 18:05:00,5.62861,5.62922,5.62462,5.6263,73000000.0
2006-12-13 18:10:00,5.62622,5.62647,5.62332,5.62596,58000000.0
2006-12-13 18:15:00,5.62568,5.6279,5.6254,5.6276,61000000.0
2006-12-13 18:20:00,5.62766,5.62994,5.62688,5.62938,63000000.0
2006-12-13 18:25:00,5.6296,5.63015,5.62659,5.62824,67000000.0
2006-12-13 18:30:00,5.62835,5.63043,5.62783,5.63006,65000000.0
2006-12-13 18:35:00,5.63075,5.63401,5.62991,5.63356,76000000.0
2006-12-13 18:40:00,5.63297,5.63436,5.63245,5.63407,67000000.0
2006-12-13 18:45:00,5.63442,5.63456,5.63202,5.63387,66000000.0
2006-12-13 18:50:00,5.63459,5.63514,5.63306,5.63445,63000000.0
2006-12-13 18:55:00,5.63518,5.63518,5.63251,5.63302,71000000.0
2006-12-13 19:00:00,5.63362,5.63422,5.6324,5.63272,70000000.0
2006-12-13 19:05:00,5.6327,5.63382,5.63035,5.63105,76000000.0
2006-12-13 19:10:00,5.63033,5.63215,5.62954,5.63188,68000000.0
2006-12-13 19:15:00,5.63217,5.63304,5.63043,5.63203,61000000.0
2006-12-13 19:20:00,5.63072,5.63316,5.62998,5.63294,72000000.0
2006-12-13 19:25:00,5.63298,5.63335,5.63108,5.63282,62000000.0
2006-12-13 19:30:00,5.63279,5.63434,5.63207,5.63405,66000000.0
2006-12-13 19:35:00,5.63401,5.63597,5.63368,5.6352,63000000.0
2006-12-13 19:40:00,5.6356,5.63576,5.63373,5.63477,70000000.0
2006-12-13 19:45:00,5.63456,5.6375,5.63359,5.63673,70000000.0
2006-12-13 19:50:00,5.63737,5.64047,5.63496,5.63869,71000000.0
2006-12-13 19:55:00,5.63782,5.63922,5.63648,5.63727,68000000.0
2006-12-13 20:00:00,5.63705,5.64179,5.63534,5.64167,67000000.0
2006-12-13 20:05:00,5.64208,5.64335,5.63989,5.64087,65000000.0
2006-12-13 20:10:00,5.63989,5.63993,5.63474,5.6355,66000000.0
2006-12-13 20:15:00,5.63539,5.6378,5.63528,5.63726,64000000.0
2006-12-13 20:20:00,5.63734,5.63799,5.63596,5.63661,65000000.0
2006-12-13 20:25:00,5.63778,5.63842,5.63589,5.637,63000000.0
2006-12-13 20:30:00,5.63645,5.63757,5.63547,5.63654,59000000.0
2006-12-13 20:35:00,5.6368,5.63684,5.63473,5.63629,70000000.0
2006-12-13 20:40:00,5.636,5.6378,5.6352,5.63607,89000000.0
2006-12-13 20:45:00,5.63662,5.63822,5.63575,5.6374,67000000.0
2006-12-13 20:50:00,5.63717,5.63926,5.6365,5.63862,62000000.0
2006-12-13 20:55:00,5.6387,5.63942,5.6374,5.63873,65000000.0
2006-12-13 21:00:00,5.63899,5.64105,5.63821,5.63951,72000000.0
2006-12-13 21:05:00,5.63938,5.6403,5.63792,5.63884,66000000.0
2006-12-13 21:10:00,5.63906,5.63936,5.636,5.63739,62000000.0
2006-12-13 21:15:00,5.63786,5.63871,5.63585,5.63871,68000000.0
2006-12-13 21:20:00,5.63814,5.63884,5.63696,5.63766,52000000.0
2006-12-13 21:25:00,5.63768,5.63806,5.63644,5.63662,58000000.0
2006-12-13 21:30:00,5.6366,5.63807,5.63601,5.63729,59000000.0
2006-12-13 21:35:00,5.63748,5.63861,5.63569,5.63644,88000000.0
2006-12-13 21:40:00,5.63673,5.63739,5.63511,5.63676,65000000.0
2006-12-13 21:45:00,5.63654,5.63729,5.63504,5.63518,62000000.0
2006-12-13 21:50:00,5.63526,5.63792,5.63516,5.63776,62000000.0
2006-12-13 21:55:00,5.63768,5.6388,5.63637,5.63815,72000000.0
2006-12-13 22:00:00,5.63818,5.63883,5.63605,5.63619,79000000.0
2006-12-13 22:05:00,5.63574,5.6387,5.63564,5.63772,67000000.0
2006-12-13 22:10:00,5.63802,5.63959,5.63772,5.63863,64000000.0
2006-12-13 22:15:00,5.63839,5.64077,5.6383,5.63986,69000000.0
2006-12-13 22:20:00,5.63851,5.63979,5.63738,5.63873,69000000.0
2006-12-13 22:25:00,5.63831,5.63986,5.63765,5.63783,63000000.0
2006-12-13 22:30:00,5.63754,5.63867,5.63704,5.63735,60000000.0
2006-12-13 22:35:00,5.63743,5.63826,5.63554,5.63599,56000000.0
2006-12-13 22:40:00,5.63559,5.63779,5.63559,5.63763,63000000.0
2006-12-13 22:45:00,5.63639,5.63821,5.63589,5.63667,68000000.0
2006-12-13 22:50:00,5.6377,5.63832,5.63517,5.63573,70000000.0
2006-12-13 22:55:00,5.63522,5.63558,5.63348,5.63444,64000000.0
2006-12-13 23:00:00,5.63504,5.63536,5.63201,5.63271,68000000.0
2006-12-13 23:05:00,5.63249,5.63392,5.63203,5.6333,60000000.0
2006-12-13 23:10:00,5.63313,5.63371,5.63195,5.63214,66000000.0
2006-12-13 23:15:00,5.63268,5.63313,5.63149,5.63213,65000000.0
2006-12-13 23:20:00,5.63165,5.63302,5.63108,5.63155,66000000.0
2006-12-13 23:25:00,5.63282,5.63338,5.63133,5.63251,64000000.0
2006-12-13 23:30:00,5.63233,5.63413,5.63007,5.63329,72000000.0
2006-12-13 23:35:00,5.63329,5.63388,5.63231,5.63295,62000000.0
2006-12-13 23:40:00,5.63317,5.63494,5.6324,5.63303,80000000.0
2006-12-13 23:45:00,5.63317,5.63446,5.63213,5.63314,76000000.0
2006-12-13 23:50:00,5.63339,5.63472,5.63188,5.63336,67000000.0
2006-12-13 23:55:00,5.63413,5.63476,5.63304,5.63418,76000000.0
2006-12-14 00:00:00,5.63355,5.63529,5.63297,5.63374,70000000.0
2006-12-14 00:05:00,5.6338,5.63546,5.63321,5.63394,62000000.0
2006-12-14 00:10:00,5.6349,5.63599,5.63322,5.63398,63000000.0
2006-12-14 00:15:00,5.63396,5.63522,5.63344,5.6338,65000000.0
2006-12-14 00:20:00,5.63423,5.63497,5.63339,5.63432,60000000.0
2006-12-14 00:25:00,5.63411,5.63507,5.63322,5.6345,66000000.0
2006-12-14 00:30:00,5.6354,5.63574,5.63398,5.63574,64000000.0
2006-12-14 00:35:00,5.63599,5.6376,5.63468,5.63611,80000000.0
2006-12-14 00:40:00,5.63587,5.63742,5.63468,5.63468,61000000.0
2006-12-14 00:45:00,5.63571,5.63644,5.63353,5.63499,63000000.0
2006-12-14 00:50:00,5.63482,5.63664,5.63477,5.63587,60000000.0
2006-12-14 00:55:00,5.63605,5.63734,5.6351,5.63533,66000000.0
2006-12-14 01:00:00,5.63556,5.63669,5.63405,5.63479,63000000.0
2006-12-14 01:05:00,5.63478,5.63594,5.63358,5.63463,70000000.0
2006-12-14 01:10:00,5.63462,5.6358,5.63371,5.63378,55000000.0
2006-12-14 01:15:00,5.63421,5.63582,5.63373,5.635,63000000.0
2006-12-14 01:20:00,5.63486,5.63586,5.63356,5.63356,59000000.0
2006-12-14 01:25:00,5.63385,5.63548,5.63348,5.63348,70000000.0
2006-12-14 01:30:00,5.63351,5.6347,5.63202,5.6334,68000000.0
2006-12-14 01:35:00,5.63296,5.6338,5.63208,5.63299,71000000.0
2006-12-14 01:40:00,5.63353,5.6341,5.63197,5.63197,72000000.0
2006-12-14 01:45:00,5.63221,5.6335,5.63103,5.63226,68000000.0
2006-12-14 01:50:00,5.63249,5.63279,5.63126,5.63267,67000000.0
2006-12-14 01:55:00,5.63245,5.63328,5.6308,5.63315,61000000.0
2006-12-14 02:00:00,5.63267,5.63459,5.63167,5.63398,69000000.0
2006-12-14 02:05:00,5.63337,5.63456,5.63224,5.63362,73000000.0
2006-12-14 02:10:00,5.63372,5.63585,5.63301,5.63438,74000000.0
2006-12-14 02:15:00,5.63595,5.63655,5.63334,5.63402,70000000.0
2006-12-14 02:20:00,5.63499,5.63565,5.6336,5.63454,74000000.0
2006-12-14 02:25:00,5.63431,5.63521,5.63308,5.63449,59000000.0
2006-12-14 02:30:00,5.63462,5.6355,5.63375,5.63515,64000000.0
2006-12-14 02:35:00,5.63472,5.63578,5.63391,5.63472,71000000.0
2006-12-14 02:40:00,5.63537,5.63591,5.63404,5.63522,69000000.0
2006-12-14 02:45:00,5.63513,5.63634,5.63436,5.63521,69000000.0
2006-12-14 02:50:00,5.63475,5.63726,5.63471,5.63635,66000000.0
2006-12-14 02:55:00,5.63736,5.63775,5.63544,5.63577,65000000.0
2006-12-14 03:00:00,5.63541,5.63715,5.63504,5.63546,67000000.0
2006-12-14 03:05:00,5.63551,5.63785,5.63521,5.63661,68000000.0
2006-12-14 03:10:00,5.63632,5.63871,5.63603,5.63777,80000000.0
2006-12-14 03:15:00,5.63753,5.63878,5.63722,5.63766,50000000.0
2006-12-14 03:20:00,5.63724,5.63898,5.6364,5.63717,62000000.0
2006-12-14 03:25:00,5.63778,5.63871,5.63537,5.637,71000000.0
2006-12-14 03:30:00,5.63566,5.63674,5.63522,5.63564,68000000.0
2006-12-14 03:35:00,5.63593,5.63692,5.6342,5.63455,60000000.0
2006-12-14 03:40:00,5.6344,5.6353,5.63354,5.63424,82000000.0
2006-12-14 03:45:00,5.63389,5.635,5.63234,5.63263,53000000.0
2006-12-14 03:50:00,5.63288,5.63405,5.63227,5.63252,74000000.0
2006-12-14 03:55:00,5.63264,5.63476,5.63257,5.63381,63000000.0
2006-12-14 04:00:00,5.63341,5.63511,5.63276,5.63434,70000000.0
2006-12-14 04:05:00,5.63435,5.63561,5.63339,5.63428,66000000.0
2006-12-14 04:10:00,5.63474,5.63523,5.63311,5.6333,77000000.0
2006-12-14 04:15:00,5.63475,5.63541,5.63291,5.63518,57000000.0
2006-12-14 04:20:00,5.63538,5.63539,5.63312,5.63385,62000000.0
2006-12-14 04:25:00,5.63383,5.63488,5.63263,5.63417,53000000.0
2006-12-14 04:30:00,5.63375,5.63586,5.63279,5.63478,66000000.0
2006-12-14 04:35:00,5.63424,5.6351,5.63288,5.63405,64000000.0
2006-12-14 04:40:00,5.63431,5.63492,5.63298,5.6331,54000000.0
2006-12-14 04:45:00,5.63343,5.63535,5.63331,5.63405,63000000.0
2006-12-14 04:50:00,5.63372,5.63551,5.63272,5.63496,71000000.0
2006-12-14 04:55:00,5.63403,5.63692,5.63317,5.63692,65000000.0
2006-12-14 05:00:00,5.63637,5.63772,5.63493,5.63665,62000000.0
2006-12-14 05:05:00,5.63532,5.63683,5.63443,5.63527,72000000.0
2006-12-14 05:10:00,5.63518,5.63728,5.63518,5.63703,59000000.0
2006-12-14 05:15:00,5.63639,5.63707,5.63512,5.63528,67000000.0
2006-12-14 05:20:00,5.6355,5.63713,5.63482,5.63516,79000000.0
2006-12-14 05:25:00,5.63514,5.63639,5.63463,5.63565,66000000.0
2006-12-14 05:30:00,5.63642,5.63686,5.63496,5.63642,76000000.0
2006-12-14 05:35:00,5.63631,5.63707,5.63505,5.63505,78000000.0
2006-12-14 05:40:00,5.636,5.63675,5.63441,5.63487,61000000.0
2006-12-14 05:45:00,5.63533,5.63632,5.63388,5.63388,77000000.0
2006-12-14 05:50:00,5.63375,5.63668,5.63357,5.6364,62000000.0
2006-12-14 05:55:00,5.63619,5.63666,5.63473,5.63507,70000000.0
2006-12-14 06:00:00,5.63531,5.63705,5.63461,5.63602,77000000.0
2006-12-14 06:05:00,5.63529,5.6365,5.63446,5.63568,81000000.0
2006-12-14 06:10:00,5.63558,5.63711,5.63482,5.63654,73000000.0
2006-12-14 06:15:00,5.63644,5.63662,5.63441,5.63563,69000000.0
2006-12-14 06:20:00,5.63517,5.63529,5.63357,5.634,68000000.0
2006-12-14 06:25:00,5.63352,5.63548,5.63336,5.63538,71000000.0
2006-12-14 06:30:00,5.63566,5.63566,5.63365,5.63465,58000000.0
2006-12-14 06:35:00,5.63452,5.63558,5.63316,5.63316,72000000.0
2006-12-14 06:40:00,5.63422,5.63485,5.63257,5.63309,71000000.0
2006-12-14 06:45:00,5.633,5.63421,5.63235,5.63408,69000000.0
2006-12-14 06:50:00,5.63411,5.63423,5.63218,5.6322,56000000.0
2006-12-14 06:55:00,5.63203,5.63412,5.63203,5.63203,64000000.0
2006-12-14 07:00:00,5.63177,5.63624,5.63168,5.63363,58000000.0
2006-12-14 07:05:00,5.6335,5.63419,5.63218,5.63263,59000000.0
2006-12-14 07:10:00,5.63309,5.63408,5.63219,5.6337,82000000.0
2006-12-14 07:15:00,5.63272,5.63424,5.63231,5.63258,80000000.0
2006-12-14 07:20:00,5.63282,5.63422,5.63205,5.63294,76000000.0
2006-12-14 07:25:00,5.63293,5.63429,5.63218,5.63429,78000000.0
2006-12-14 07:30:00,5.63445,5.6347,5.63225,5.63322,61000000.0
2006-12-14 07:35:00,5.63396,5.63427,5.63261,5.63415,63000000.0
2006-12-14 07:40:00,5.63394,5.63416,5.63264,5.63307,55000000.0
2006-12-14 07:45:00,5.63292,5.63403,5.63229,5.63262,59000000.0
2006-12-14 07:50:00,5.63236,5.63426,5.63192,5.63363,67000000.0
2006-12-14 07:55:00,5.63344,5.63405,5.63233,5.63391,62000000.0
2006-12-14 08:00:00,5.63392,5.63406,5.63193,5.6338,65000000.0
2006-12-14 08:05:00,5.63402,5.63422,5.63196,5.63392,73000000.0
2006-12-14 08:10:00,5.63339,5.6334,5.6318,5.63314,58000000.0
2006-12-14 08:15:00,5.63344,5.63378,5.632,5.63346,59000000.0
2006-12-14 08:20:00,5.63349,5.63376,5.63182,5.63207,64000000.0
2006-12-14 08:25:00,5.63228,5.63281,5.63037,5.63096,56000000.0
2006-12-14 08:30:00,5.63111,5.63218,5.63003,5.63065,62000000.0
2006-12-14 08:35:00,5.63098,5.63215,5.62957,5.6316,56000000.0
2006-12-14 08:40:00,5.6315,5.63256,5.63043,5.63106,58000000.0
2006-12-14 08:45:00,5.63116,5.63203,5.62902,5.62902,76000000.0
2006-12-14 08:50:00,5.62946,5.63126,5.62915,5.63032,81000000.0
2006-12-14 08:55:00,5.63065,5.63168,5.6299,5.63083,70000000.0
2006-12-14 09:00:00,5.63032,5.63141,5.62946,5.62946,62000000.0
2006-12-14 09:05:00,5.62942,5.63092,5.62773,5.62788,66000000.0
2006-12-14 09:10:00,5.62863,5.63099,5.62713,5.63091,67000000.0
2006-12-14 09:15:00,5.63008,5.63149,5.62798,5.63045,72000000.0
2006-12-14 09:20:00,5.62937,5.6307,5.62854,5.62894,74000000.0
2006-12-14 09:25:00,5.62985,5.63199,5.62903,5.63174,68000000.0
2006-12-14 09:30:00,5.63183,5.63326,5.62977,5.63088,69000000.0
2006-12-14 09:35:00,5.63138,5.63195,5.62984,5.63195,85000000.0
2006-12-14 09:40:00,5.63088,5.6317,5.62608,5.62758,74000000.0
2006-12-14 09:45:00,5.62668,5.6279,5.62544,5.62699,76000000.0
2006-12-14 09:50:00,5.62723,5.62825,5.62457,5.62606,74000000.0
2006-12-14 09:55:00,5.62577,5.62616,5.62408,5.62512,68000000.0
2006-12-14 10:00:00,5.62531,5.62582,5.62062,5.62208,75000000.0
2006-12-14 10:05:00,5.62209,5.62231,5.61864,5.62023,50000000.0
2006-12-14 10:10:00,5.61972,5.62129,5.61914,5.62112,70000000.0
2006-12-14 10:15:00,5.62156,5.62416,5.62029,5.62385,74000000.0
2006-12-14 10:20:00,5.62388,5.62609,5.62282,5.62518,60000000.0
2006-12-14 10:25:00,5.62623,5.62667,5.62486,5.6251,60000000.0
2006-12-14 10:30:00,5.6256,5.6256,5.62266,5.62349,57000000.0
2006-12-14 10:35:00,5.62325,5.62657,5.62324,5.62369,72000000.0
2006-12-14 10:40:00,5.62274,5.62453,5.62092,5.62453,62000000.0
2006-12-14 10:45:00,5.62418,5.62793,5.62335,5.62481,55000000.0
2006-12-14 10:50:00,5.62577,5.6261,5.62348,5.62567,72000000.0
2006-12-14 10:55:00,5.62517,5.62605,5.62281,5.62375,49000000.0
2006-12-14 11:00:00,5.62481,5.62647,5.62296,5.62539,61000000.0
2006-12-14 11:05:00,5.62616,5.62766,5.62484,5.62746,71000000.0
2006-12-14 11:10:00,5.62736,5.62905,5.6255,5.62718,67000000.0
2006-12-14 11:15:00,5.62743,5.62774,5.62566,5.62732,63000000.0
2006-12-14 11:20:00,5.62715,5.62996,5.62574,5.62916,76000000.0
2006-12-14 11:25:00,5.62878,5.62983,5.6277,5.62979,64000000.0
2006-12-14 11:30:00,5.6295,5.63014,5.62812,5.62849,74000000.0
2006-12-14 11:35:00,5.62806,5.62918,5.6254,5.62741,60000000.0
2006-12-14 11:40:00,5.62784,5.62812,5.62602,5.62676,64000000.0
2006-12-14 11:45:00,5.62694,5.62852,5.62625,5.62843,62000000.0
2006-12-14 11:50:00,5.62951,5.63079,5.62836,5.62882,68000000.0
2006-12-14 11:55:00,5.62863,5.63161,5.62863,5.6302,52000000.0
2006-12-14 12:00:00,5.63079,5.63182,5.62944,5.6312,63000000.0
2006-12-14 12:05:00,5.63057,5.63192,5.6294,5.63007,61000000.0
2006-12-14 12:10:00,5.62924,5.63343,5.62906,5.63256,63000000.0
2006-12-14 12:15:00,5.63228,5.63228,5.62964,5.63023,56000000.0
2006-12-14 12:20:00,5.63063,5.63171,5.62963,5.63071,70000000.0
2006-12-14 12:25:00,5.63081,5.63237,5.62974,5.63153,57000000.0
2006-12-14 12:30:00,5.63097,5.63182,5.62967,5.6311,61000000.0
2006-12-14 12:35:00,5.63086,5.63183,5.62997,5.63084,64000000.0
2006-12-14 12:40:00,5.63077,5.63274,5.62922,5.63117,70000000.0
2006-12-14 12:45:00,5.63187,5.63357,5.63083,5.63221,65000000.0
2006-12-14 12:50:00,5.63212,5.63226,5.62925,5.63067,66000000.0
2006-12-14 12:55:00,5.6307,5.63191,5.62931,5.63037,62000000.0
2006-12-14 13:00:00,5.63019,5.63207,5.6295,5.63077,81000000.0
2006-12-14 13:05:00,5.6309,5.63497,5.63021,5.6341,77000000.0
2006-12-14 13:10:00,5.63444,5.63863,5.63422,5.63815,79000000.0
2006-12-14 13:15:00,5.63888,5.63991,5.6374,5.63897,63000000.0
2006-12-14 13:20:00,5.63864,5.63909,5.63514,5.63643,78000000.0
2006-12-14 13:25:00,5.63607,5.63955,5.6354,5.63864,62000000.0
2006-12-14 13:30:00,5.63826,5.64311,5.63826,5.64299,55000000.0
2006-12-14 13:35:00,5.64222,5.64436,5.6403,5.64175,65000000.0
2006-12-14 13:40:00,5.6415,5.6438,5.6406,5.64196,55000000.0
2006-12-14 13:45:00,5.64283,5.64848,5.64143,5.64728,64000000.0
2006-12-14 13:50:00,5.64725,5.64873,5.64492,5.64623,58000000.0
2006-12-14 13:55:00,5.64673,5.64883,5.64467,5.64783,59000000.0
2006-12-14 14:00:00,5.64716,5.64785,5.64539,5.64747,72000000.0
2006-12-14 14:05:00,5.64732,5.64732,5.64449,5.64449,60000000.0
2006-12-14 14:10:00,5.64569,5.64622,5.64214,5.64264,56000000.0
2006-12-14 14:15:00,5.64232,5.6443,5.64101,5.64369,76000000.0
2006-12-14 14:20:00,5.64241,5.64415,5.64194,5.64262,52000000.0
2006-12-14 14:25:00,5.64374,5.64506,5.6422,5.64419,65000000.0
2006-12-14 14:30:00,5.64522,5.64708,5.64393,5.64708,60000000.0
2006-12-14 14:35:00,5.64573,5.64714,5.64409,5.64584,63000000.0
2006-12-14 14:40:00,5.64571,5.64632,5.64389,5.64509,77000000.0
2006-12-14 14:45:00,5.6455,5.64665,5.64442,5.64585,56000000.0
2006-12-14 14:50:00,5.64589,5.64597,5.64393,5.64496,60000000.0
2006-12-14 14:55:00,5.64404,5.64781,5.644,5.64536,71000000.0
2006-12-14 15:00:00,5.64557,5.64633,5.64338,5.64402,76000000.0
2006-12-14 15:05:00,5.64474,5.64593,5.64336,5.64529,68000000.0
2006-12-14 15:10:00,5.64468,5.64538,5.64294,5.6453,61000000.0
2006-12-14 15:15:00,5.64556,5.64616,5.64388,5.64507,68000000.0
2006-12-14 15:20:00,5.64427,5.64632,5.64427,5.64573,59000000.0
2006-12-14 15:25:00,5.64663,5.64921,5.64513,5.64722,71000000.0
2006-12-14 15:30:00,5.64819,5.6546,5.64802,5.6529,68000000.0
2006-12-14 15:35:00,5.6519,5.65559,5.65176,5.65319,52000000.0
2006-12-14 15:40:00,5.65315,5.65377,5.65092,5.65235,62000000.0
2006-12-14 15:45:00,5.65125,5.65283,5.64912,5.6494,81000000.0
2006-12-14 15:50:00,5.64946,5.65118,5.6488,5.649,75000000.0
2006-12-14 15:55:00,5.64887,5.65109,5.64603,5.6471,74000000.0
2006-12-14 16:00:00,5.64732,5.64738,5.64337,5.644,61000000.0
2006-12-14 16:05:00,5.64305,5.6449,5.64162,5.64391,70000000.0
2006-12-14 16:10:00,5.64416,5.645,5.64246,5.645,64000000.0
2006-12-14 16:15:00,5.64429,5.64522,5.64206,5.64284,66000000.0
2006-12-14 16:20:00,5.64326,5.64435,5.64188,5.64297,65000000.0
2006-12-14 16:25:00,5.6432,5.64568,5.6424,5.64386,51000000.0
2006-12-14 16:30:00,5.64596,5.647,5.64437,5.64544,53000000.0
2006-12-14 16:35:00,5.64582,5.64772,5.64547,5.64768,78000000.0
2006-12-14 16:40:00,5.64748,5.64796,5.6453,5.64639,86000000.0
2006-12-14 16:45:00,5.64749,5.65007,5.64673,5.64847,59000000.0
2006-12-14 16:50:00,5.64868,5.65193,5.64772,5.65126,66000000.0
2006-12-14 16:55:00,5.65086,5.65175,5.64984,5.6509,52000000.0
2006-12-14 17:00:00,5.65061,5.65299,5.6502,5.65199,62000000.0
2006-12-14 17:05:00,5.65299,5.65329,5.65135,5.6526,73000000.0
2006-12-14 17:10:00,5.65262,5.65262,5.64856,5.65011,57000000.0
2006-12-14 17:15:00,5.65081,5.65086,5.64856,5.65013,71000000.0
2006-12-14 17:20:00,5.65041,5.65419,5.64944,5.65301,55000000.0
2006-12-14 17:25:00,5.6534,5.66096,5.65259,5.66096,62000000.0
2006-12-14 17:30:00,5.66046,5.66472,5.66046,5.66198,63000000.0
2006-12-14 17:35:00,5.66181,5.66353,5.66,5.66316,64000000.0
2006-12-14 17:40:00,5.66213,5.66401,5.65892,5.66101,76000000.0
2006-12-14 17:45:00,5.66109,5.66207,5.65962,5.66104,60000000.0
2006-12-14 17:50:00,5.66093,5.66185,5.65583,5.65626,86000000.0
2006-12-14 17:55:00,5.65608,5.65703,5.65408,5.65536,66000000.0
2006-12-14 18:00:00,5.65389,5.6551,5.65117,5.65306,72000000.0
2006-12-14 18:05:00,5.6532,5.65562,5.65273,5.65522,73000000.0
2006-12-14 18:10:00,5.65529,5.65536,5.65238,5.65478,58000000.0
2006-12-14 18:15:00,5.65465,5.65602,5.65386,5.65386,61000000.0
2006-12-14 18:20:00,5.6558,5.66,5.65472,5.65897,63000000.0
2006-12-14 18:25:00,5.66002,5.66271,5.65607,5.65775,67000000.0
2006-12-14 18:30:00,5.6583,5.6596,5.65629,5.65891,65000000.0
2006-12-14 18:35:00,5.65912,5.66171,5.65762,5.65992,76000000.0
2006-12-14 18:40:00,5.66008,5.66105,5.65739,5.65882,67000000.0
2006-12-14 18:45:00,5.65848,5.65851,5.65457,5.65639,66000000.0
2006-12-14 18:50:00,5.65641,5.65732,5.65387,5.65507,63000000.0
2006-12-14 18:55:00,5.65492,5.6557,5.65224,5.65301,71000000.0
2006-12-14 19:00:00,5.6532,5.65517,5.65109,5.65463,70000000.0
2006-12-14 19:05:00,5.65432,5.65638,5.65319,5.65493,76000000.0
2006-12-14 19:10:00,5.65461,5.65496,5.65194,5.653,68000000.0
2006-12-14 19:15:00,5.65364,5.65428,5.65073,5.65178,61000000.0
2006-12-14 19:20:00,5.65158,5.65355,5.64973,5.65179,72000000.0
2006-12-14 19:25:00,5.65284,5.65623,5.65131,5.65463,62000000.0
2006-12-14 19:30:00,5.65645,5.65649,5.65387,5.65449,66000000.0
2006-12-14 19:35:00,5.6565,5.6565,5.65418,5.65601,63000000.0
2006-12-14 19:40:00,5.65632,5.65838,5.65441,5.6566,70000000.0
2006-12-14 19:45:00,5.65786,5.66147,5.65678,5.65994,70000000.0
2006-12-14 19:50:00,5.66055,5.66063,5.65869,5.65951,71000000.0
2006-12-14 19:55:00,5.65925,5.66102,5.65859,5.66071,68000000.0
2006-12-14 20:00:00,5.66031,5.66034,5.65797,5.65912,67000000.0
2006-12-14 20:05:00,5.65962,5.6597,5.65803,5.65942,65000000.0
2006-12-14 20:10:00,5.65963,5.65972,5.65784,5.65945,66000000.0
2006-12-14 20:15:00,5.65967,5.66165,5.65836,5.66036,64000000.0
2006-12-14 20:20:00,5.66049,5.66189,5.65976,5.66147,65000000.0
2006-12-14 20:25:00,5.66124,5.6619,5.6577,5.6577,63000000.0
2006-12-14 20:30:00,5.6581,5.66111,5.6577,5.6602,59000000.0
2006-12-14 20:35:00,5.661,5.66463,5.65997,5.66399,70000000.0
2006-12-14 20:40:00,5.66501,5.66586,5.66271,5.66375,89000000.0
2006-12-14 20:45:00,5.66307,5.66438,5.66218,5.66375,67000000.0
2006-12-14 20:50:00,5.6642,5.66514,5.66307,5.66377,62000000.0
2006-12-14 20:55:00,5.66365,5.66483,5.66215,5.66324,65000000.0
2006-12-14 21:00:00,5.66469,5.66529,5.66322,5.66349,72000000.0
2006-12-14 21:05:00,5.66479,5.66479,5.66179,5.66379,66000000.0
2006-12-14 21:10:00,5.66206,5.66406,5.65588,5.65903,62000000.0
2006-12-14 21:15:00,5.66026,5.66089,5.65814,5.65861,68000000.0
2006-12-14 21:20:00,5.65957,5.66018,5.65701,5.65842,52000000.0
2006-12-14 21:25:00,5.65883,5.66098,5.65792,5.65792,58000000.0
2006-12-14 21:30:00,5.65862,5.65946,5.65749,5.65892,59000000.0
2006-12-14 21:35:00,5.6582,5.66212,5.65699,5.66072,88000000.0
2006-12-14 21:40:00,5.66126,5.66511,5.65972,5.66397,65000000.0
2006-12-14 21:45:00,5.66491,5.6659,5.66201,5.66201,62000000.0
2006-12-14 21:50:00,5.66367,5.66372,5.65955,5.66089,62000000.0
2006-12-14 21:55:00,5.66102,5.66172,5.65946,5.66088,72000000.0
2006-12-14 22:00:00,5.66117,5.6617,5.65884,5.6604,79000000.0
2006-12-14 22:05:00,5.66023,5.66155,5.65862,5.66155,67000000.0
2006-12-14 22:10:00,5.66101,5.66163,5.65967,5.66026,64000000.0
2006-12-14 22:15:00,5.66064,5.66423,5.66064,5.66399,69000000.0
2006-12-14 22:20:00,5.66465,5.66544,5.66322,5.66368,69000000.0
2006-12-14 22:25:00,5.66347,5.66489,5.66145,5.66207,63000000.0
2006-12-14 22:30:00,5.66165,5.66317,5.66096,5.66096,60000000.0
2006-12-14 22:35:00,5.66079,5.66303,5.66071,5.66149,56000000.0
2006-12-14 22:40:00,5.66166,5.6638,5.66166,5.66282,63000000.0
2006-12-14 22:45:00,5.66262,5.66449,5.66237,5.66345,68000000.0
2006-12-14 22:50:00,5.66393,5.66461,5.66105,5.66217,70000000.0
2006-12-14 22:55:00,5.66076,5.66322,5.66076,5.66219,64000000.0
2006-12-14 23:00:00,5.66321,5.6634,5.66151,5.6629,68000000.0
2006-12-14 23:05:00,5.66335,5.66509,5.66176,5.66411,60000000.0
2006-12-14 23:10:00,5.66366,5.66512,5.66244,5.66315,66000000.0
2006-12-14 23:15:00,5.66313,5.66456,5.6619,5.66315,65000000.0
2006-12-14 23:20:00,5.66342,5.66412,5.66215,5.66332,66000000.0
2006-12-14 23:25:00,5.66314,5.6644,5.66239,5.66274,64000000.0
2006-12-14 23:30:00,5.66311,5.66568,5.66293,5.6645,72000000.0
2006-12-14 23:35:00,5.66528,5.66627,5.66464,5.66481,62000000.0
2006-12-14 23:40:00,5.66446,5.6664,5.66422,5.66588,80000000.0
2006-12-14 23:45:00,5.66561,5.66575,5.66396,5.66434,76000000.0
2006-12-14 23:50:00,5.66546,5.66546,5.66366,5.66395,67000000.0
2006-12-14 23:55:00,5.66413,5.6655,5.66316,5.66508,76000000.0
2006-12-15 00:00:00,5.66505,5.66509,5.66283,5.66353,70000000.0
2006-12-15 00:05:00,5.66192,5.66321,5.66053,5.66247,62000000.0
2006-12-15 00:10:00,5.66176,5.66283,5.66054,5.66202,63000000.0
2006-12-15 00:15:00,5.66191,5.66291,5.66056,5.66183,65000000.0
2006-12-15 00:20:00,5.66264,5.66315,5.65981,5.66176,60000000.0
2006-12-15 00:25:00,5.66144,5.6625,5.65914,5.66043,66000000.0
2006-12-15 00:30:00,5.66098,5.6618,5.65925,5.65983,64000000.0
2006-12-15 00:35:00,5.66085,5.6613,5.65836,5.65861,80000000.0
2006-12-15 00:40:00,5.65884,5.66028,5.65795,5.65918,61000000.0
2006-12-15 00:45:00,5.66044,5.66044,5.6584,5.65919,63000000.0
2006-12-15 00:50:00,5.65877,5.66126,5.6586,5.65911,60000000.0
2006-12-15 00:55:00,5.65982,5.66092,5.65921,5.65935,66000000.0
2006-12-15 01:00:00,5.65968,5.66167,5.65934,5.66008,63000000.0
2006-12-15 01:05:00,5.66015,5.66159,5.65943,5.65977,70000000.0
2006-12-15 01:10:00,5.66045,5.66168,5.65965,5.66052,55000000.0
2006-12-15 01:15:00,5.66039,5.66127,5.65966,5.66007,63000000.0
2006-12-15 01:20:00,5.65905,5.66126,5.65891,5.6604,59000000.0
2006-12-15 01:25:00,5.66038,5.66104,5.65914,5.65993,70000000.0
2006-12-15 01:30:00,5.65986,5.66043,5.65809,5.65966,68000000.0
2006-12-15 01:35:00,5.65885,5.66043,5.65755,5.65777,71000000.0
2006-12-15 01:40:00,5.65865,5.65951,5.6576,5.65775,72000000.0
2006-12-15 01:45:00,5.65777,5.65919,5.65732,5.65884,68000000.0
2006-12-15 01:50:00,5.65777,5.66057,5.65713,5.65831,67000000.0
2006-12-15 01:55:00,5.65868,5.66137,5.65752,5.66137,61000000.0
2006-12-15 02:00:00,5.6614,5.66226,5.65862,5.65958,69000000.0
2006-12-15 02:05:00,5.65979,5.66103,5.65762,5.66054,73000000.0
2006-12-15 02:10:00,5.66056,5.66291,5.65825,5.66171,74000000.0
2006-12-15 02:15:00,5.66192,5.66317,5.66096,5.66136,70000000.0
2006-12-15 02:20:00,5.66134,5.66566,5.66134,5.66503,74000000.0
2006-12-15 02:25:00,5.66424,5.66625,5.66286,5.66508,59000000.0
2006-12-15 02:30:00,5.66475,5.66646,5.6628,5.66351,64000000.0
2006-12-15 02:35:00,5.66344,5.66493,5.66218,5.66292,71000000.0
2006-12-15 02:40:00,5.66228,5.6636,5.66185,5.66224,69000000.0
2006-12-15 02:45:00,5.66226,5.66393,5.66147,5.66192,69000000.0
2006-12-15 02:50:00,5.66209,5.66468,5.662,5.66441,66000000.0
2006-12-15 02:55:00,5.66527,5.66639,5.66283,5.66403,65000000.0
2006-12-15 03:00:00,5.6646,5.66506,5.66205,5.66448,67000000.0
2006-12-15 03:05:00,5.66374,5.66433,5.66224,5.66224,68000000.0
2006-12-15 03:10:00,5.66218,5.66417,5.66218,5.66303,80000000.0
2006-12-15 03:15:00,5.66232,5.66417,5.66173,5.66193,50000000.0
2006-12-15 03:20:00,5.66186,5.66404,5.66168,5.66291,62000000.0
2006-12-15 03:25:00,5.66323,5.66369,5.66166,5.66208,71000000.0
2006-12-15 03:30:00,5.66284,5.66455,5.66237,5.66379,68000000.0
2006-12-15 03:35:00,5.66363,5.66529,5.66309,5.66486,60000000.0
2006-12-15 03:40:00,5.66408,5.66449,5.66223,5.66332,82000000.0
2006-12-15 03:45:00,5.66317,5.66468,5.66252,5.66297,53000000.0
2006-12-15 03:50:00,5.66222,5.66489,5.66222,5.66419,74000000.0
2006-12-15 03:55:00,5.66437,5.66554,5.66328,5.66469,63000000.0
2006-12-15 04:00:00,5.66441,5.66544,5.66304,5.66432,70000000.0
2006-12-15 04:05:00,5.6644,5.6659,5.66344,5.66569,66000000.0
2006-12-15 04:10:00,5.66453,5.66611,5.66336,5.66411,77000000.0
2006-12-15 04:15:00,5.66452,5.66521,5.66319,5.66413,57000000.0
2006-12-15 04:20:00,5.664,5.66407,5.66125,5.66125,62000000.0
2006-12-15 04:25:00,5.66206,5.66243,5.66034,5.66209,53000000.0
2006-12-15 04:30:00,5.66182,5.66221,5.65873,5.65949,66000000.0
2006-12-15 04:35:00,5.65879,5.66086,5.65844,5.65968,64000000.0
2006-12-15 04:40:00,5.66001,5.66032,5.65795,5.65953,54000000.0
2006-12-15 04:45:00,5.65856,5.66075,5.65838,5.66071,63000000.0
2006-12-15 04:50:00,5.65898,5.66072,5.65891,5.65984,71000000.0
2006-12-15 04:55:00,5.65958,5.66106,5.65884,5.66013,65000000.0
2006-12-15 05:00:00,5.65982,5.66152,5.65942,5.66073,62000000.0
2006-12-15 05:05:00,5.661,5.66297,5.6601,5.66032,72000000.0
2006-12-15 05:10:00,5.66031,5.66109,5.65956,5.66071,59000000.0
2006-12-15 05:15:00,5.66098,5.6629,5.65954,5.66252,67000000.0
2006-12-15 05:20:00,5.66133,5.66361,5.66105,5.66224,79000000.0
2006-12-15 05:25:00,5.6622,5.66357,5.66133,5.66191,66000000.0
2006-12-15 05:30:00,5.66235,5.66345,5.66131,5.66321,76000000.0
2006-12-15 05:35:00,5.66206,5.6641,5.6618,5.66261,78000000.0
2006-12-15 05:40:00,5.66311,5.6639,5.66157,5.66236,61000000.0
2006-12-15 05:45:00,5.66214,5.66371,5.66176,5.6626,77000000.0
2006-12-15 05:50:00,5.66309,5.66315,5.66146,5.66187,62000000.0
2006-12-15 05:55:00,5.66199,5.6631,5.66144,5.66247,70000000.0
2006-12-15 06:00:00,5.66241,5.66287,5.6613,5.6613,77000000.0
2006-12-15 06:05:00,5.66097,5.66388,5.66097,5.6634,81000000.0
2006-12-15 06:10:00,5.66281,5.66376,5.6611,5.66212,73000000.0
2006-12-15 06:15:00,5.66133,5.66285,5.66016,5.66159,69000000.0
2006-12-15 06:20:00,5.66111,5.66322,5.66084,5.66252,68000000.0
2006-12-15 06:25:00,5.66242,5.66377,5.66147,5.66302,71000000.0
2006-12-15 06:30:00,5.66346,5.66426,5.66189,5.66189,58000000.0
2006-12-15 06:35:00,5.66166,5.66351,5.66166,5.66257,72000000.0
2006-12-15 06:40:00,5.66271,5.6636,5.66142,5.66167,71000000.0
2006-12-15 06:45:00,5.66166,5.66314,5.66154,5.66212,69000000.0
2006-12-15 06:50:00,5.66191,5.66344,5.66136,5.66283,56000000.0
2006-12-15 06:55:00,5.66302,5.66342,5.66137,5.6618,64000000.0
2006-12-15 07:00:00,5.66212,5.66406,5.66167,5.66316,58000000.0
2006-12-15 07:05:00,5.66305,5.66438,5.66228,5.66384,59000000.0
2006-12-15 07:10:00,5.66354,5.66478,5.66253,5.66312,82000000.0
2006-12-15 07:15:00,5.66308,5.66454,5.66264,5.66338,80000000.0
2006-12-15 07:20:00,5.66363,5.66389,5.66189,5.66224,76000000.0
2006-12-15 07:25:00,5.66251,5.66325,5.6611,5.66188,78000000.0
2006-12-15 07:30:00,5.66202,5.6634,5.66158,5.66218,61000000.0
2006-12-15 07:35:00,5.66278,5.66499,5.66198,5.66499,63000000.0
2006-12-15 07:40:00,5.66493,5.66528,5.6633,5.66363,55000000.0
2006-12-15 07:45:00,5.66392,5.66615,5.66319,5.66357,59000000.0
2006-12-15 07:50:00,5.66347,5.66481,5.66209,5.66481,67000000.0
2006-12-15 07:55:00,5.66485,5.66536,5.66252,5.66307,62000000.0
2006-12-15 08:00:00,5.66305,5.66559,5.66205,5.66543,65000000.0
2006-12-15 08:05:00,5.66607,5.66631,5.66324,5.66411,73000000.0
2006-12-15 08:10:00,5.66364,5.66535,5.66227,5.66408,58000000.0
2006-12-15 08:15:00,5.66462,5.66581,5.66353,5.66439,59000000.0
2006-12-15 08:20:00,5.66374,5.66465,5.66278,5.66418,64000000.0
2006-12-15 08:25:00,5.66401,5.66603,5.66245,5.66451,56000000.0
2006-12-15 08:30:00,5.66551,5.66553,5.66381,5.66529,62000000.0
2006-12-15 08:35:00,5.66607,5.66686,5.66456,5.66459,56000000.0
2006-12-15 08:40:00,5.66501,5.667,5.66434,5.66509,58000000.0
2006-12-15 08:45:00,5.66576,5.66641,5.6639,5.66475,76000000.0
2006-12-15 08:50:00,5.66519,5.66575,5.66353,5.66433,81000000.0
2006-12-15 08:55:00,5.66528,5.66552,5.66324,5.66371,70000000.0
2006-12-15 09:00:00,5.66398,5.66421,5.6608,5.66283,62000000.0
2006-12-15 09:05:00,5.66177,5.66328,5.65811,5.65825,66000000.0
2006-12-15 09:10:00,5.6589,5.66006,5.65746,5.65783,67000000.0
2006-12-15 09:15:00,5.65864,5.66068,5.65864,5.66028,72000000.0
2006-12-15 09:20:00,5.66056,5.66169,5.65837,5.65912,74000000.0
2006-12-15 09:25:00,5.65932,5.65951,5.65665,5.65861,68000000.0
2006-12-15 09:30:00,5.65847,5.65939,5.65672,5.65888,69000000.0
2006-12-15 09:35:00,5.65913,5.66011,5.658,5.65908,85000000.0
2006-12-15 09:40:00,5.65859,5.66014,5.65784,5.65884,74000000.0
2006-12-15 09:45:00,5.65962,5.65962,5.65273,5.65427,76000000.0
2006-12-15 09:50:00,5.65439,5.6555,5.65198,5.65482,74000000.0
2006-12-15 09:55:00,5.65498,5.65765,5.6542,5.65716,68000000.0
2006-12-15 10:00:00,5.65742,5.65753,5.65464,5.65576,75000000.0
2006-12-15 10:05:00,5.6556,5.65566,5.65363,5.65438,50000000.0
2006-12-15 10:10:00,5.65454,5.6555,5.65345,5.65487,70000000.0
2006-12-15 10:15:00,5.65498,5.65712,5.65408,5.65599,74000000.0
2006-12-15 10:20:00,5.65639,5.65735,5.65484,5.65574,60000000.0
2006-12-15 10:25:00,5.65514,5.65672,5.65393,5.6557,60000000.0
2006-12-15 10:30:00,5.6565,5.6565,5.65294,5.65295,57000000.0
2006-12-15 10:35:00,5.65271,5.65484,5.65197,5.65436,72000000.0
2006-12-15 10:40:00,5.65462,5.6564,5.65374,5.65538,62000000.0
2006-12-15 10:45:00,5.65466,5.6558,5.65387,5.65528,55000000.0
2006-12-15 10:50:00,5.65456,5.65641,5.65456,5.6556,72000000.0
2006-12-15 10:55:00,5.65451,5.65846,5.65426,5.65741,49000000.0
2006-12-15 11:00:00,5.65819,5.66146,5.65819,5.65898,61000000.0
2006-12-15 11:05:00,5.66006,5.66218,5.65869,5.66146,71000000.0
2006-12-15 11:10:00,5.66241,5.66445,5.66117,5.66425,67000000.0
2006-12-15 11:15:00,5.66432,5.66513,5.66146,5.66513,63000000.0
2006-12-15 11:20:00,5.66508,5.66589,5.66288,5.66443,76000000.0
2006-12-15 11:25:00,5.6642,5.67773,5.66352,5.67624,64000000.0
2006-12-15 11:30:00,5.67835,5.68251,5.67761,5.67882,74000000.0
2006-12-15 11:35:00,5.67805,5.67923,5.6763,5.67754,60000000.0
2006-12-15 11:40:00,5.67689,5.67808,5.67543,5.67692,64000000.0
2006-12-15 11:45:00,5.67563,5.68336,5.67479,5.68325,62000000.0
2006-12-15 11:50:00,5.68223,5.68484,5.68183,5.68423,68000000.0
2006-12-15 11:55:00,5.68319,5.68384,5.68196,5.68331,52000000.0
2006-12-15 12:00:00,5.68233,5.6846,5.68,5.68049,63000000.0
2006-12-15 12:05:00,5.68133,5.68156,5.6773,5.67964,61000000.0
2006-12-15 12:10:00,5.67818,5.68074,5.67764,5.67889,63000000.0
2006-12-15 12:15:00,5.68128,5.68223,5.67947,5.68091,56000000.0
2006-12-15 12:20:00,5.68019,5.68189,5.67748,5.67853,70000000.0
2006-12-15 12:25:00,5.67887,5.67979,5.6773,5.67789,57000000.0
2006-12-15 12:30:00,5.67836,5.68137,5.67804,5.68137,61000000.0
2006-12-15 12:35:00,5.68113,5.68218,5.67967,5.6809,64000000.0
2006-12-15 12:40:00,5.68077,5.68146,5.67826,5.67857,70000000.0
2006-12-15 12:45:00,5.67861,5.68026,5.67709,5.67731,65000000.0
2006-12-15 12:50:00,5.6777,5.67909,5.67394,5.67753,66000000.0
2006-12-15 12:55:00,5.67746,5.67844,5.6757,5.67779,62000000.0
2006-12-15 13:00:00,5.6781,5.67873,5.67598,5.67699,81000000.0
2006-12-15 13:05:00,5.67759,5.67953,5.67685,5.67794,77000000.0
2006-12-15 13:10:00,5.67754,5.67885,5.67647,5.67819,79000000.0
2006-12-15 13:15:00,5.67782,5.67976,5.6775,5.67819,63000000.0
2006-12-15 13:20:00,5.67886,5.67886,5.67607,5.67711,78000000.0
2006-12-15 13:25:00,5.67719,5.67763,5.67524,5.67717,62000000.0
2006-12-15 13:30:00,5.67656,5.67882,5.67636,5.67801,55000000.0
2006-12-15 13:35:00,5.67739,5.67886,5.67677,5.67855,65000000.0
2006-12-15 13:40:00,5.67857,5.68078,5.67767,5.68049,55000000.0
2006-12-15 13:45:00,5.67998,5.68315,5.67937,5.68315,64000000.0
2006-12-15 13:50:00,5.68342,5.68342,5.67767,5.6785,58000000.0
2006-12-15 13:55:00,5.67918,5.68015,5.67808,5.67904,59000000.0
2006-12-15 14:00:00,5.6802,5.6802,5.67747,5.67791,72000000.0
2006-12-15 14:05:00,5.67857,5.67873,5.67476,5.67578,60000000.0
2006-12-15 14:10:00,5.67608,5.67764,5.67502,5.6769,56000000.0
2006-12-15 14:15:00,5.67582,5.67781,5.67565,5.67676,76000000.0
2006-12-15 14:20:00,5.67722,5.67787,5.6757,5.6773,52000000.0
2006-12-15 14:25:00,5.67671,5.6787,5.67505,5.67578,65000000.0
2006-12-15 14:30:00,5.67655,5.67789,5.67596,5.6775,60000000.0
2006-12-15 14:35:00,5.67742,5.67845,5.67657,5.67699,63000000.0
2006-12-15 14:40:00,5.67727,5.67841,5.67631,5.6783,77000000.0
2006-12-15 14:45:00,5.67814,5.6795,5.67712,5.6784,56000000.0
2006-12-15 14:50:00,5.67836,5.68055,5.67724,5.67917,60000000.0
2006-12-15 14:55:00,5.67987,5.68109,5.678,5.68109,71000000.0
2006-12-15 15:00:00,5.68102,5.6818,5.67935,5.68018,76000000.0
2006-12-15 15:05:00,5.68027,5.68136,5.67918,5.6804,68000000.0
2006-12-15 15:10:00,5.68052,5.68308,5.67981,5.68176,61000000.0
2006-12-15 15:15:00,5.68115,5.68318,5.68027,5.6831,68000000.0
2006-12-15 15:20:00,5.68228,5.6838,5.67818,5.67877,59000000.0
2006-12-15 15:25:00,5.67731,5.67773,5.66909,5.67134,71000000.0
2006-12-15 15:30:00,5.66492,5.66559,5.64813,5.65166,68000000.0
2006-12-15 15:35:00,5.6528,5.65607,5.65114,5.65114,52000000.0
2006-12-15 15:40:00,5.65139,5.65425,5.65088,5.6533,62000000.0
2006-12-15 15:45:00,5.65223,5.65562,5.64966,5.65372,81000000.0
2006-12-15 15:50:00,5.65269,5.65393,5.65059,5.65173,75000000.0
2006-12-15 15:55:00,5.65133,5.65193,5.64926,5.64976,74000000.0
2006-12-15 16:00:00,5.65009,5.65374,5.64862,5.65374,61000000.0
2006-12-15 16:05:00,5.65233,5.65369,5.65037,5.65084,70000000.0
2006-12-15 16:10:00,5.65198,5.65374,5.65052,5.65291,64000000.0
2006-12-15 16:15:00,5.65424,5.66243,5.65193,5.66181,66000000.0
2006-12-15 16:20:00,5.66076,5.66257,5.65582,5.65599,65000000.0
2006-12-15 16:25:00,5.65459,5.65656,5.65371,5.65655,51000000.0
2006-12-15 16:30:00,5.65736,5.66126,5.65605,5.65938,53000000.0
2006-12-15 16:35:00,5.65965,5.67034,5.65965,5.66737,78000000.0
2006-12-15 16:40:00,5.66751,5.66856,5.66352,5.66466,86000000.0
2006-12-15 16:45:00,5.66472,5.66594,5.66376,5.66503,59000000.0
2006-12-15 16:50:00,5.66533,5.67383,5.66412,5.67266,66000000.0
2006-12-15 16:55:00,5.67265,5.67501,5.66927,5.67423,52000000.0
2006-12-15 17:00:00,5.6757,5.68482,5.67404,5.68466,62000000.0
2006-12-15 17:05:00,5.6852,5.694,5.68447,5.69088,73000000.0
2006-12-15 17:10:00,5.69245,5.69286,5.68564,5.68723,57000000.0
2006-12-15 17:15:00,5.6881,5.69132,5.68662,5.68856,71000000.0
2006-12-15 17:20:00,5.68819,5.68924,5.68513,5.68751,55000000.0
2006-12-15 17:25:00,5.6876,5.68865,5.68554,5.68865,62000000.0
2006-12-15 17:30:00,5.688,5.69241,5.68766,5.69241,63000000.0
2006-12-15 17:35:00,5.69302,5.69446,5.68999,5.69073,64000000.0
2006-12-15 17:40:00,5.69026,5.69026,5.68427,5.68716,76000000.0
2006-12-15 17:45:00,5.68745,5.69084,5.68552,5.69065,60000000.0
2006-12-15 17:50:00,5.68895,5.69058,5.68711,5.68859,86000000.0
2006-12-15 17:55:00,5.6876,5.69,5.68564,5.68877,66000000.0
2006-12-15 18:00:00,5.68895,5.68955,5.68587,5.68695,72000000.0
2006-12-15 18:05:00,5.68693,5.69022,5.68621,5.68776,73000000.0
2006-12-15 18:10:00,5.68785,5.68919,5.68666,5.68894,58000000.0
2006-12-15 18:15:00,5.68874,5.68947,5.68649,5.68743,61000000.0
2006-12-15 18:20:00,5.68807,5.68849,5.68626,5.68774,63000000.0
2006-12-15 18:25:00,5.68781,5.69058,5.68653,5.68916,67000000.0
2006-12-15 18:30:00,5.68769,5.68957,5.68654,5.68705,65000000.0
2006-12-15 18:35:00,5.68843,5.68843,5.68493,5.68678,76000000.0
2006-12-15 18:40:00,5.68607,5.687,5.68414,5.68553,67000000.0
2006-12-15 18:45:00,5.68588,5.68834,5.68536,5.68798,66000000.0
2006-12-15 18:50:00,5.68883,5.68888,5.68548,5.68625,63000000.0
2006-12-15 18:55:00,5.68621,5.68644,5.68477,5.6862,71000000.0
2006-12-15 19:00:00,5.68583,5.69093,5.68573,5.69093,70000000.0
2006-12-15 19:05:00,5.69101,5.69256,5.68925,5.69256,76000000.0
2006-12-15 19:10:00,5.69274,5.69306,5.68929,5.69222,68000000.0
2006-12-15 19:15:00,5.69172,5.69187,5.68949,5.69038,61000000.0
2006-12-15 19:20:00,5.69046,5.69079,5.6884,5.69047,72000000.0
2006-12-15 19:25:00,5.69004,5.69314,5.68976,5.69226,62000000.0
2006-12-15 19:30:00,5.69407,5.6983,5.69315,5.697,66000000.0
2006-12-15 19:35:00,5.69779,5.69814,5.6954,5.6954,63000000.0
2006-12-15 19:40:00,5.69475,5.69759,5.69215,5.69634,70000000.0
2006-12-15 19:45:00,5.69601,5.69805,5.69554,5.69714,70000000.0
2006-12-15 19:50:00,5.69663,5.69739,5.69522,5.69607,71000000.0
2006-12-15 19:55:00,5.69549,5.6959,5.69179,5.69407,68000000.0
2006-12-15 20:00:00,5.69377,5.69562,5.69184,5.69562,67000000.0
2006-12-15 20:05:00,5.69525,5.69691,5.69387,5.69683,65000000.0
2006-12-15 20:10:00,5.69634,5.69806,5.69512,5.69585,66000000.0
2006-12-15 20:15:00,5.6955,5.69588,5.69344,5.69546,64000000.0
2006-12-15 20:20:00,5.69443,5.7007,5.69443,5.7007,65000000.0
2006-12-15 20:25:00,5.70016,5.70108,5.69765,5.69803,63000000.0
2006-12-15 20:30:00,5.69748,5.69816,5.6919,5.69325,59000000.0
2006-12-15 20:35:00,5.69473,5.69544,5.69305,5.69406,70000000.0
2006-12-15 20:40:00,5.69343,5.69434,5.69244,5.69317,89000000.0
2006-12-15 20:45:00,5.69312,5.69449,5.69251,5.69362,67000000.0
2006-12-15 20:50:00,5.6935,5.69461,5.6928,5.69326,62000000.0
2006-12-15 20:55:00,5.6945,5.69463,5.69266,5.69288,65000000.0
2006-12-15 21:00:00,5.69271,5.69527,5.69261,5.69342,72000000.0
2006-12-15 21:05:00,5.69521,5.69647,5.69443,5.69527,66000000.0
2006-12-15 21:10:00,5.69623,5.69629,5.69406,5.69448,62000000.0
2006-12-15 21:15:00,5.6948,5.69639,5.69222,5.69573,68000000.0
2006-12-15 21:20:00,5.69549,5.69666,5.69399,5.69465,52000000.0
2006-12-15 21:25:00,5.69607,5.6965,5.69365,5.69425,58000000.0
2006-12-15 21:30:00,5.69474,5.69552,5.69319,5.6939,59000000.0
2006-12-15 21:35:00,5.69485,5.69485,5.69275,5.69433,88000000.0
2006-12-15 21:40:00,5.6941,5.69454,5.69197,5.69338,65000000.0
2006-12-15 21:45:00,5.6933,5.69372,5.6904,5.69168,62000000.0
2006-12-15 21:50:00,5.69187,5.69306,5.6907,5.69072,62000000.0
2006-12-15 21:55:00,5.69153,5.6927,5.68988,5.69221,72000000.0
2006-12-15 22:00:00,5.69244,5.6941,5.69132,5.69204,79000000.0
2006-12-15 22:05:00,5.69176,5.69375,5.69048,5.69085,67000000.0
2006-12-15 22:10:00,5.69067,5.69183,5.68979,5.69016,64000000.0
2006-12-15 22:15:00,5.69217,5.69232,5.68991,5.6904,69000000.0
2006-12-15 22:20:00,5.69191,5.69343,5.69074,5.69228,69000000.0
2006-12-15 22:25:00,5.69202,5.69289,5.69098,5.6926,63000000.0
2006-12-15 22:30:00,5.69172,5.69293,5.69113,5.69286,60000000.0
2006-12-15 22:35:00,5.69276,5.69395,5.69157,5.69278,56000000.0
2006-12-15 22:40:00,5.69231,5.69388,5.69154,5.69254,63000000.0
2006-12-15 22:45:00,5.69266,5.69316,5.68993,5.69161,68000000.0
2006-12-15 22:50:00,5.69138,5.69208,5.69037,5.69171,70000000.0
2006-12-15 22:55:00,5.69194,5.69206,5.68928,5.69037,64000000.0
2006-12-15 23:00:00,5.69066,5.69177,5.68961,5.69027,68000000.0
2006-12-15 23:05:00,5.69054,5.69312,5.69054,5.691,60000000.0
2006-12-15 23:10:00,5.69113,5.69199,5.68981,5.69115,66000000.0
2006-12-15 23:15:00,5.69137,5.69137,5.68896,5.68969,65000000.0
2006-12-15 23:20:00,5.6901,5.6913,5.68948,5.6913,66000000.0
2006-12-15 23:25:00,5.6912,5.69146,5.6895,5.69034,64000000.0
2006-12-15 23:30:00,5.69043,5.69187,5.68988,5.69021,72000000.0
2006-12-15 23:35:00,5.69047,5.69188,5.69025,5.69178,62000000.0
2006-12-15 23:40:00,5.69187,5.6919,5.68996,5.69077,80000000.0
2006-12-15 23:45:00,5.6908,5.69203,5.68991,5.69129,76000000.0
2006-12-15 23:50:00,5.69137,5.69262,5.6902,5.69253,67000000.0
2006-12-15 23:55:00,5.6924,5.69284,5.69093,5.69122,76000000.0
2006-12-18 02:00:00,5.68983,5.691,5.68905,5.68978,69000000.0
2006-12-18 02:05:00,5.68987,5.69105,5.68911,5.69018,73000000.0
2006-12-18 02:10:00,5.68976,5.6907,5.68834,5.68875,74000000.0
2006-12-18 02:15:00,5.68881,5.68958,5.6876,5.68839,70000000.0
2006-12-18 02:20:00,5.6889,5.68926,5.68748,5.68911,74000000.0
2006-12-18 02:25:00,5.68769,5.68925,5.6874,5.68845,59000000.0
2006-12-18 02:30:00,5.68798,5.68873,5.68749,5.68783,64000000.0
2006-12-18 02:35:00,5.6873,5.68867,5.68673,5.68768,71000000.0
2006-12-18 02:40:00,5.68749,5.68865,5.68693,5.68708,69000000.0
2006-12-18 02:45:00,5.68728,5.68875,5.68696,5.68763,69000000.0
2006-12-18 02:50:00,5.68776,5.68838,5.68497,5.68573,66000000.0
2006-12-18 02:55:00,5.686,5.68649,5.68495,5.68592,65000000.0
2006-12-18 03:00:00,5.68616,5.68641,5.68456,5.6846,67000000.0
2006-12-18 03:05:00,5.68447,5.68717,5.68414,5.68628,68000000.0
2006-12-18 03:10:00,5.6865,5.68816,5.68558,5.68744,80000000.0
2006-12-18 03:15:00,5.68707,5.68786,5.68613,5.68736,50000000.0
2006-12-18 03:20:00,5.68687,5.68766,5.68638,5.68659,62000000.0
2006-12-18 03:25:00,5.68681,5.68719,5.68528,5.68552,71000000.0
2006-12-18 03:30:00,5.68494,5.68627,5.68465,5.68549,68000000.0
2006-12-18 03:35:00,5.68543,5.68621,5.68466,5.68577,60000000.0
2006-12-18 03:40:00,5.68581,5.68667,5.68499,5.68579,82000000.0
2006-12-18 03:45:00,5.68572,5.68684,5.68515,5.68574,53000000.0
2006-12-18 03:50:00,5.68607,5.68737,5.68563,5.68623,74000000.0
2006-12-18 03:55:00,5.68596,5.68711,5.68551,5.68613,63000000.0
2006-12-18 04:00:00,5.68656,5.68794,5.68536,5.68697,70000000.0
2006-12-18 04:05:00,5.68704,5.68912,5.68662,5.68767,66000000.0
2006-12-18 04:10:00,5.68701,5.68911,5.68701,5.68823,77000000.0
2006-12-18 04:15:00,5.68807,5.68877,5.68717,5.68778,57000000.0
2006-12-18 04:20:00,5.68836,5.6889,5.68703,5.68763,62000000.0
2006-12-18 04:25:00,5.68782,5.68916,5.68742,5.68797,53000000.0
2006-12-18 04:30:00,5.68787,5.6885,5.68556,5.68577,66000000.0
2006-12-18 04:35:00,5.68614,5.68701,5.68521,5.68659,64000000.0
2006-12-18 04:40:00,5.6866,5.68717,5.68568,5.68616,54000000.0
2006-12-18 04:45:00,5.68637,5.68858,5.68612,5.68762,63000000.0
2006-12-18 04:50:00,5.68816,5.6886,5.68598,5.68607,71000000.0
2006-12-18 04:55:00,5.6868,5.68756,5.68565,5.68674,65000000.0
2006-12-18 05:00:00,5.68554,5.68769,5.68513,5.6863,62000000.0
2006-12-18 05:05:00,5.68532,5.68716,5.68529,5.68671,72000000.0
2006-12-18 05:10:00,5.6866,5.6866,5.68527,5.6861,59000000.0
2006-12-18 05:15:00,5.68604,5.68702,5.68584,5.68623,67000000.0
2006-12-18 05:20:00,5.68635,5.68745,5.68538,5.68556,79000000.0
2006-12-18 05:25:00,5.68578,5.68704,5.68524,5.68556,66000000.0
2006-12-18 05:30:00,5.68564,5.68711,5.68506,5.68533,76000000.0
2006-12-18 05:35:00,5.68546,5.68627,5.68515,5.68527,78000000.0
2006-12-18 05:40:00,5.68539,5.68634,5.6852,5.68565,61000000.0
2006-12-18 05:45:00,5.68547,5.68689,5.68494,5.68572,77000000.0
2006-12-18 05:50:00,5.68575,5.68713,5.68507,5.68713,62000000.0
2006-12-18 05:55:00,5.68673,5.68802,5.68575,5.68705,70000000.0
2006-12-18 06:00:00,5.68686,5.68804,5.68592,5.68767,77000000.0
2006-12-18 06:05:00,5.68706,5.68825,5.68609,5.68797,81000000.0
2006-12-18 06:10:00,5.68729,5.68776,5.68619,5.68633,73000000.0
2006-12-18 06:15:00,5.68603,5.68734,5.6859,5.68621,69000000.0
2006-12-18 06:20:00,5.68603,5.68816,5.68594,5.68792,68000000.0
2006-12-18 06:25:00,5.68798,5.68835,5.68526,5.6869,71000000.0
2006-12-18 06:30:00,5.68662,5.68717,5.68529,5.68654,58000000.0
2006-12-18 06:35:00,5.68623,5.68674,5.68545,5.68545,72000000.0
2006-12-18 06:40:00,5.68549,5.68715,5.68523,5.68636,71000000.0
2006-12-18 06:45:00,5.68617,5.68699,5.68504,5.6864,69000000.0
2006-12-18 06:50:00,5.68555,5.68694,5.68483,5.68668,56000000.0
2006-12-18 06:55:00,5.68648,5.68731,5.68565,5.68639,64000000.0
2006-12-18 07:00:00,5.68672,5.68718,5.68579,5.6865,58000000.0
2006-12-18 07:05:00,5.68642,5.68707,5.6854,5.68584,59000000.0
2006-12-18 07:10:00,5.68577,5.68667,5.68518,5.68586,82000000.0
2006-12-18 07:15:00,5.68584,5.68668,5.68512,5.68577,80000000.0
2006-12-18 07:20:00,5.68562,5.68665,5.6848,5.68545,76000000.0
2006-12-18 07:25:00,5.68563,5.68624,5.68415,5.68436,78000000.0
2006-12-18 07:30:00,5.68438,5.68634,5.68426,5.68581,61000000.0
2006-12-18 07:35:00,5.68608,5.68716,5.68323,5.68448,63000000.0
2006-12-18 07:40:00,5.68244,5.68426,5.68212,5.68333,55000000.0
2006-12-18 07:45:00,5.6837,5.68483,5.68314,5.684,59000000.0
2006-12-18 07:50:00,5.68254,5.68377,5.68079,5.68079,67000000.0
2006-12-18 07:55:00,5.68107,5.68208,5.6798,5.68007,62000000.0
2006-12-18 08:00:00,5.68115,5.68128,5.67917,5.68061,65000000.0
2006-12-18 08:05:00,5.68069,5.68144,5.67973,5.68119,73000000.0
2006-12-18 08:10:00,5.68124,5.68256,5.67969,5.68248,58000000.0
2006-12-18 08:15:00,5.68185,5.68257,5.68015,5.6803,59000000.0
2006-12-18 08:20:00,5.67957,5.68149,5.67939,5.68032,64000000.0
2006-12-18 08:25:00,5.68143,5.68369,5.68046,5.6809,56000000.0
2006-12-18 08:30:00,5.68048,5.68163,5.68018,5.68081,62000000.0
2006-12-18 08:35:00,5.68088,5.68171,5.67926,5.67926,56000000.0
2006-12-18 08:40:00,5.67931,5.68037,5.678,5.67859,58000000.0
2006-12-18 08:45:00,5.67852,5.68127,5.67776,5.68089,76000000.0
2006-12-18 08:50:00,5.68043,5.68206,5.67976,5.68156,81000000.0
2006-12-18 08:55:00,5.68145,5.68715,5.68137,5.68527,70000000.0
2006-12-18 09:00:00,5.68527,5.68701,5.68497,5.68651,62000000.0
2006-12-18 09:05:00,5.68598,5.68674,5.68442,5.68527,66000000.0
2006-12-18 09:10:00,5.68499,5.68669,5.68207,5.68236,67000000.0
2006-12-18 09:15:00,5.68244,5.6828,5.68031,5.68217,72000000.0
2006-12-18 09:20:00,5.68248,5.68276,5.68052,5.682,74000000.0
2006-12-18 09:25:00,5.68249,5.68258,5.67849,5.67956,68000000.0
2006-12-18 09:30:00,5.68,5.68198,5.67872,5.67999,69000000.0
2006-12-18 09:35:00,5.68006,5.68208,5.67896,5.6815,85000000.0
2006-12-18 09:40:00,5.68106,5.68168,5.6775,5.67907,74000000.0
2006-12-18 09:45:00,5.67842,5.67955,5.67629,5.67932,76000000.0
2006-12-18 09:50:00,5.67993,5.6839,5.67832,5.68319,74000000.0
2006-12-18 09:55:00,5.68372,5.68419,5.68156,5.68406,68000000.0
2006-12-18 10:00:00,5.68556,5.68634,5.68385,5.68505,75000000.0
2006-12-18 10:05:00,5.68399,5.68556,5.68347,5.68499,50000000.0
2006-12-18 10:10:00,5.68482,5.68822,5.68468,5.68725,70000000.0
2006-12-18 10:15:00,5.68674,5.68682,5.68363,5.68487,74000000.0
2006-12-18 10:20:00,5.68409,5.68475,5.68227,5.68431,60000000.0
2006-12-18 10:25:00,5.68464,5.68614,5.68332,5.68424,60000000.0
2006-12-18 10:30:00,5.68403,5.68513,5.68276,5.68475,57000000.0
2006-12-18 10:35:00,5.68443,5.68443,5.6804,5.68239,72000000.0
2006-12-18 10:40:00,5.68125,5.68266,5.67794,5.68246,62000000.0
2006-12-18 10:45:00,5.68187,5.68305,5.67927,5.67997,55000000.0
2006-12-18 10:50:00,5.67997,5.68164,5.67879,5.67998,72000000.0
2006-12-18 10:55:00,5.68197,5.68212,5.6798,5.68191,49000000.0
2006-12-18 11:00:00,5.68117,5.68236,5.67985,5.68155,61000000.0
2006-12-18 11:05:00,5.68219,5.68439,5.68061,5.68433,71000000.0
2006-12-18 11:10:00,5.68378,5.68471,5.68224,5.6845,67000000.0
2006-12-18 11:15:00,5.68448,5.6859,5.68283,5.68459,63000000.0
2006-12-18 11:20:00,5.6838,5.68581,5.6834,5.68514,76000000.0
2006-12-18 11:25:00,5.68491,5.68559,5.68348,5.68489,64000000.0
2006-12-18 11:30:00,5.68475,5.68595,5.68398,5.6852,74000000.0
2006-12-18 11:35:00,5.68504,5.68573,5.68281,5.6844,60000000.0
2006-12-18 11:40:00,5.68375,5.68495,5.68292,5.68434,64000000.0
2006-12-18 11:45:00,5.6842,5.68525,5.68242,5.68484,62000000.0
2006-12-18 11:50:00,5.68378,5.6856,5.68143,5.68143,68000000.0
2006-12-18 11:55:00,5.68176,5.68343,5.68031,5.68288,52000000.0
2006-12-18 12:00:00,5.684,5.684,5.68167,5.68338,63000000.0
2006-12-18 12:05:00,5.68298,5.68462,5.68226,5.68345,61000000.0
2006-12-18 12:10:00,5.68423,5.68427,5.68143,5.68252,63000000.0
2006-12-18 12:15:00,5.68286,5.68286,5.68051,5.68161,56000000.0
2006-12-18 12:20:00,5.68084,5.68224,5.68039,5.6805,70000000.0
2006-12-18 12:25:00,5.68131,5.68251,5.68052,5.68221,57000000.0
2006-12-18 12:30:00,5.68149,5.68446,5.68026,5.68376,61000000.0
2006-12-18 12:35:00,5.68439,5.68565,5.68262,5.68565,64000000.0
2006-12-18 12:40:00,5.68536,5.68695,5.68415,5.68611,70000000.0
2006-12-18 12:45:00,5.68656,5.68769,5.6856,5.68729,65000000.0
2006-12-18 12:50:00,5.68768,5.68771,5.68509,5.68617,66000000.0
2006-12-18 12:55:00,5.68634,5.68658,5.68328,5.68413,62000000.0
2006-12-18 13:00:00,5.68429,5.68568,5.68251,5.68539,81000000.0
2006-12-18 13:05:00,5.68546,5.68771,5.68407,5.68597,77000000.0
2006-12-18 13:10:00,5.68573,5.68602,5.68398,5.68548,79000000.0
2006-12-18 13:15:00,5.68546,5.68585,5.68308,5.68452,63000000.0
2006-12-18 13:20:00,5.68447,5.68691,5.68369,5.68594,78000000.0
2006-12-18 13:25:00,5.68611,5.68661,5.68455,5.68519,62000000.0
2006-12-18 13:30:00,5.68509,5.68586,5.68363,5.68502,55000000.0
2006-12-18 13:35:00,5.68499,5.68738,5.68414,5.68578,65000000.0
2006-12-18 13:40:00,5.68451,5.68738,5.68451,5.6863,55000000.0
2006-12-18 13:45:00,5.68661,5.68729,5.68485,5.68552,64000000.0
2006-12-18 13:50:00,5.68534,5.68682,5.68501,5.68501,58000000.0
2006-12-18 13:55:00,5.68626,5.68723,5.68465,5.68723,59000000.0
2006-12-18 14:00:00,5.68653,5.6876,5.68547,5.68661,72000000.0
2006-12-18 14:05:00,5.68678,5.68722,5.68529,5.68638,60000000.0
2006-12-18 14:10:00,5.68567,5.6871,5.68477,5.68579,56000000.0
2006-12-18 14:15:00,5.68669,5.68669,5.68463,5.68555,76000000.0
2006-12-18 14:20:00,5.6857,5.68601,5.68364,5.68396,52000000.0
2006-12-18 14:25:00,5.6848,5.6858,5.68382,5.68532,65000000.0
2006-12-18 14:30:00,5.685,5.68556,5.68183,5.68309,60000000.0
2006-12-18 14:35:00,5.68288,5.68621,5.68136,5.68503,63000000.0
2006-12-18 14:40:00,5.6837,5.68562,5.68358,5.68492,77000000.0
2006-12-18 14:45:00,5.68435,5.68571,5.68346,5.6852,56000000.0
2006-12-18 14:50:00,5.68469,5.68617,5.68347,5.68497,60000000.0
2006-12-18 14:55:00,5.68534,5.68629,5.68416,5.68417,71000000.0
2006-12-18 15:00:00,5.68408,5.686,5.68371,5.68445,76000000.0
2006-12-18 15:05:00,5.68541,5.6857,5.68361,5.68457,68000000.0
2006-12-18 15:10:00,5.68414,5.68691,5.68414,5.68575,61000000.0
2006-12-18 15:15:00,5.68664,5.68727,5.68535,5.68575,68000000.0
2006-12-18 15:20:00,5.68654,5.68711,5.68427,5.6856,59000000.0
2006-12-18 15:25:00,5.68603,5.68603,5.68408,5.68408,71000000.0
2006-12-18 15:30:00,5.68488,5.68665,5.68159,5.68164,68000000.0
2006-12-18 15:35:00,5.6805,5.68125,5.67548,5.67731,52000000.0
2006-12-18 15:40:00,5.6784,5.67985,5.67691,5.67822,62000000.0
2006-12-18 15:45:00,5.67856,5.67973,5.67788,5.67973,81000000.0
2006-12-18 15:50:00,5.68031,5.68596,5.6795,5.68519,75000000.0
2006-12-18 15:55:00,5.68414,5.68691,5.68369,5.68627,74000000.0
2006-12-18 16:00:00,5.68565,5.68599,5.68392,5.68481,61000000.0
2006-12-18 16:05:00,5.68466,5.68584,5.68349,5.68382,70000000.0
2006-12-18 16:10:00,5.68385,5.68553,5.68302,5.6848,64000000.0
2006-12-18 16:15:00,5.68471,5.68532,5.68307,5.68484,66000000.0
2006-12-18 16:20:00,5.68374,5.68587,5.68321,5.68457,65000000.0
2006-12-18 16:25:00,5.68461,5.68665,5.68405,5.68544,51000000.0
2006-12-18 16:30:00,5.68551,5.68636,5.68252,5.68359,53000000.0
2006-12-18 16:35:00,5.68453,5.68541,5.68348,5.68528,78000000.0
2006-12-18 16:40:00,5.68514,5.68559,5.6833,5.68508,86000000.0
2006-12-18 16:45:00,5.68522,5.68915,5.68305,5.68855,59000000.0
2006-12-18 16:50:00,5.68921,5.69069,5.6888,5.68919,66000000.0
2006-12-18 16:55:00,5.69103,5.69417,5.69019,5.69417,52000000.0
2006-12-18 17:00:00,5.69507,5.69746,5.69362,5.69727,62000000.0
2006-12-18 17:05:00,5.6968,5.70262,5.69656,5.69886,73000000.0
2006-12-18 17:10:00,5.69841,5.70115,5.69763,5.70115,57000000.0
2006-12-18 17:15:00,5.70112,5.7041,5.69923,5.69995,71000000.0
2006-12-18 17:20:00,5.69964,5.70042,5.6979,5.69924,55000000.0
2006-12-18 17:25:00,5.69926,5.70409,5.69836,5.70208,62000000.0
2006-12-18 17:30:00,5.7026,5.70324,5.69876,5.70042,63000000.0
2006-12-18 17:35:00,5.69986,5.70035,5.69625,5.69744,64000000.0
2006-12-18 17:40:00,5.69771,5.69865,5.69635,5.69829,76000000.0
2006-12-18 17:45:00,5.69791,5.69938,5.69698,5.69844,60000000.0
2006-12-18 17:50:00,5.69814,5.702,5.69772,5.70089,86000000.0
2006-12-18 17:55:00,5.69903,5.70011,5.69722,5.69766,66000000.0
2006-12-18 18:00:00,5.69804,5.69945,5.69717,5.69838,72000000.0
2006-12-18 18:05:00,5.69792,5.70179,5.69733,5.69992,73000000.0
2006-12-18 18:10:00,5.69986,5.70007,5.69694,5.6991,58000000.0
2006-12-18 18:15:00,5.6996,5.70041,5.69708,5.69782,61000000.0
2006-12-18 18:20:00,5.69872,5.69915,5.6946,5.69466,63000000.0
2006-12-18 18:25:00,5.69526,5.69621,5.69392,5.69477,67000000.0
2006-12-18 18:30:00,5.69519,5.69748,5.69431,5.69713,65000000.0
2006-12-18 18:35:00,5.69779,5.69836,5.69617,5.69761,76000000.0
2006-12-18 18:40:00,5.69717,5.69737,5.69509,5.69662,67000000.0
2006-12-18 18:45:00,5.69584,5.69623,5.6936,5.69551,66000000.0
2006-12-18 18:50:00,5.69511,5.69649,5.69357,5.69595,63000000.0
2006-12-18 18:55:00,5.69561,5.69681,5.69388,5.69552,71000000.0
2006-12-18 19:00:00,5.69562,5.69633,5.69439,5.69513,70000000.0
2006-12-18 19:05:00,5.69513,5.69714,5.69431,5.69562,76000000.0
2006-12-18 19:10:00,5.69553,5.69759,5.6942,5.69685,68000000.0
2006-12-18 19:15:00,5.69704,5.69767,5.69516,5.69675,61000000.0
2006-12-18 19:20:00,5.69677,5.69677,5.69442,5.69564,72000000.0
2006-12-18 19:25:00,5.69557,5.69584,5.69408,5.69546,62000000.0
2006-12-18 19:30:00,5.69585,5.69588,5.69245,5.69385,66000000.0
2006-12-18 19:35:00,5.69403,5.69463,5.69177,5.69458,63000000.0
2006-12-18 19:40:00,5.69498,5.69542,5.69329,5.69334,70000000.0
2006-12-18 19:45:00,5.69337,5.69423,5.69186,5.69369,70000000.0
2006-12-18 19:50:00,5.69242,5.69598,5.69242,5.69466,71000000.0
2006-12-18 19:55:00,5.69434,5.69655,5.69413,5.69472,68000000.0
2006-12-18 20:00:00,5.69556,5.69556,5.6925,5.69536,67000000.0
2006-12-18 20:05:00,5.69508,5.69599,5.6923,5.6923,65000000.0
2006-12-18 20:10:00,5.6936,5.69468,5.6921,5.6926,66000000.0
2006-12-18 20:15:00,5.69294,5.69321,5.68988,5.69115,64000000.0
2006-12-18 20:20:00,5.69115,5.69241,5.68937,5.69037,65000000.0
2006-12-18 20:25:00,5.69012,5.69095,5.68828,5.68948,63000000.0
2006-12-18 20:30:00,5.6897,5.69143,5.68874,5.69043,59000000.0
2006-12-18 20:35:00,5.69059,5.69136,5.6895,5.69027,70000000.0
2006-12-18 20:40:00,5.69033,5.69148,5.68941,5.69098,89000000.0
2006-12-18 20:45:00,5.69119,5.69129,5.68917,5.68979,67000000.0
2006-12-18 20:50:00,5.68949,5.69059,5.68826,5.68834,62000000.0
2006-12-18 20:55:00,5.6895,5.69035,5.68834,5.68906,65000000.0
2006-12-18 21:00:00,5.68889,5.69009,5.68822,5.68918,72000000.0
2006-12-18 21:05:00,5.6893,5.68997,5.68813,5.68883,66000000.0
2006-12-18 21:10:00,5.6888,5.68992,5.68779,5.68825,62000000.0
2006-12-18 21:15:00,5.68814,5.68895,5.686,5.68895,68000000.0
2006-12-18 21:20:00,5.68783,5.68981,5.68776,5.68779,52000000.0
2006-12-18 21:25:00,5.68864,5.6897,5.68814,5.68907,58000000.0
2006-12-18 21:30:00,5.68896,5.68975,5.68736,5.68789,59000000.0
2006-12-18 21:35:00,5.68801,5.68931,5.68689,5.6881,88000000.0
2006-12-18 21:40:00,5.68734,5.68836,5.6865,5.68723,65000000.0
2006-12-18 21:45:00,5.68726,5.68829,5.68603,5.68618,62000000.0
2006-12-18 21:50:00,5.68575,5.687,5.68536,5.68655,62000000.0
2006-12-18 21:55:00,5.68602,5.68611,5.68268,5.68452,72000000.0
2006-12-18 22:00:00,5.68395,5.68542,5.68347,5.68512,79000000.0
2006-12-18 22:05:00,5.68463,5.68599,5.68223,5.68406,67000000.0
2006-12-18 22:10:00,5.68411,5.68419,5.68126,5.68213,64000000.0
2006-12-18 22:15:00,5.68308,5.6831,5.68056,5.68056,69000000.0
2006-12-18 22:20:00,5.68119,5.68297,5.68098,5.6825,69000000.0
2006-12-18 22:25:00,5.68222,5.68264,5.68026,5.68066,63000000.0
2006-12-18 22:30:00,5.68082,5.68307,5.68059,5.68248,60000000.0
2006-12-18 22:35:00,5.68216,5.68349,5.68146,5.68146,56000000.0
2006-12-18 22:40:00,5.68193,5.68347,5.68142,5.68287,63000000.0
2006-12-18 22:45:00,5.6825,5.68378,5.68185,5.68198,68000000.0
2006-12-18 22:50:00,5.68379,5.68434,5.68195,5.68363,70000000.0
2006-12-18 22:55:00,5.68409,5.68409,5.68192,5.68202,64000000.0
2006-12-18 23:00:00,5.6817,5.68342,5.68152,5.68263,68000000.0
2006-12-18 23:05:00,5.68233,5.68366,5.68129,5.68366,60000000.0
2006-12-18 23:10:00,5.68199,5.6839,5.6812,5.68338,66000000.0
2006-12-18 23:15:00,5.68298,5.68405,5.68198,5.68267,65000000.0
2006-12-18 23:20:00,5.68258,5.68456,5.6821,5.68256,66000000.0
2006-12-18 23:25:00,5.68266,5.68386,5.68171,5.6825,64000000.0
2006-12-18 23:30:00,5.68266,5.68318,5.68128,5.68128,72000000.0
2006-12-18 23:35:00,5.68124,5.68234,5.68052,5.68234,62000000.0
2006-12-18 23:40:00,5.68237,5.68282,5.68056,5.68242,80000000.0
2006-12-18 23:45:00,5.68235,5.68346,5.68192,5.68265,76000000.0
2006-12-18 23:50:00,5.68219,5.68424,5.68186,5.68283,67000000.0
2006-12-18 23:55:00,5.68296,5.68486,5.68263,5.68304,76000000.0
2006-12-19 00:00:00,5.68393,5.6856,5.68373,5.68423,70000000.0
2006-12-19 00:05:00,5.68415,5.68517,5.68271,5.68436,62000000.0
2006-12-19 00:10:00,5.68406,5.68562,5.68357,5.6845,63000000.0
2006-12-19 00:15:00,5.68561,5.68634,5.68309,5.68317,65000000.0
2006-12-19 00:20:00,5.68356,5.68417,5.68153,5.6826,60000000.0
2006-12-19 00:25:00,5.68247,5.68256,5.68088,5.68126,66000000.0
2006-12-19 00:30:00,5.68178,5.68391,5.68106,5.68316,64000000.0
2006-12-19 00:35:00,5.68283,5.68402,5.6817,5.68245,80000000.0
2006-12-19 00:40:00,5.68296,5.68422,5.68261,5.68342,61000000.0
2006-12-19 00:45:00,5.68342,5.68483,5.68218,5.6832,63000000.0
2006-12-19 00:50:00,5.68379,5.68527,5.68299,5.68299,60000000.0
2006-12-19 00:55:00,5.68357,5.68411,5.68206,5.68267,66000000.0
2006-12-19 01:00:00,5.68294,5.68415,5.68195,5.68311,63000000.0
2006-12-19 01:05:00,5.68311,5.68444,5.68239,5.68321,70000000.0
2006-12-19 01:10:00,5.683,5.68368,5.682,5.68324,55000000.0
2006-12-19 01:15:00,5.68332,5.68411,5.68252,5.68324,63000000.0
2006-12-19 01:20:00,5.68296,5.68402,5.68195,5.68375,59000000.0
2006-12-19 01:25:00,5.68355,5.68384,5.68124,5.68174,70000000.0
2006-12-19 01:30:00,5.68164,5.68323,5.68089,5.6831,68000000.0
2006-12-19 01:35:00,5.68168,5.68323,5.68116,5.68281,71000000.0
2006-12-19 01:40:00,5.68226,5.68293,5.68147,5.68265,72000000.0
2006-12-19 01:45:00,5.68285,5.68304,5.68098,5.68099,68000000.0
2006-12-19 01:50:00,5.6806,5.68271,5.68043,5.68047,67000000.0
2006-12-19 01:55:00,5.68055,5.68296,5.6805,5.68094,61000000.0
2006-12-19 02:00:00,5.68206,5.68335,5.68096,5.68106,69000000.0
2006-12-19 02:05:00,5.68092,5.68267,5.68058,5.68173,73000000.0
2006-12-19 02:10:00,5.68187,5.68301,5.68093,5.6813,74000000.0
2006-12-19 02:15:00,5.68155,5.68292,5.68115,5.68242,70000000.0
2006-12-19 02:20:00,5.68233,5.68315,5.68127,5.68156,74000000.0
2006-12-19 02:25:00,5.68156,5.68373,5.68148,5.68238,59000000.0
2006-12-19 02:30:00,5.68264,5.68341,5.68125,5.68243,64000000.0
2006-12-19 02:35:00,5.68243,5.68366,5.68191,5.68213,71000000.0
2006-12-19 02:40:00,5.68166,5.68345,5.68121,5.68134,69000000.0
2006-12-19 02:45:00,5.68149,5.68371,5.68116,5.68169,69000000.0
2006-12-19 02:50:00,5.68165,5.68339,5.68102,5.68339,66000000.0
2006-12-19 02:55:00,5.68315,5.68324,5.6813,5.68209,65000000.0
2006-12-19 03:00:00,5.68036,5.68267,5.68036,5.68067,67000000.0
2006-12-19 03:05:00,5.68187,5.68243,5.68018,5.68092,68000000.0
2006-12-19 03:10:00,5.68199,5.68313,5.68091,5.68163,80000000.0
2006-12-19 03:15:00,5.68128,5.68242,5.68035,5.68114,50000000.0
2006-12-19 03:20:00,5.68124,5.68191,5.68065,5.68131,62000000.0
2006-12-19 03:25:00,5.68124,5.68224,5.68064,5.68133,71000000.0
2006-12-19 03:30:00,5.68118,5.6822,5.68015,5.68108,68000000.0
2006-12-19 03:35:00,5.68098,5.68197,5.68027,5.68197,60000000.0
2006-12-19 03:40:00,5.68195,5.68198,5.67996,5.68124,82000000.0
2006-12-19 03:45:00,5.68091,5.68265,5.68032,5.68119,53000000.0
2006-12-19 03:50:00,5.6809,5.68295,5.68053,5.68152,74000000.0
2006-12-19 03:55:00,5.68101,5.68242,5.68028,5.68108,63000000.0
2006-12-19 04:00:00,5.6807,5.68199,5.68034,5.68076,70000000.0
2006-12-19 04:05:00,5.68118,5.68258,5.68055,5.68075,66000000.0
2006-12-19 04:10:00,5.68096,5.68227,5.68034,5.68096,77000000.0
2006-12-19 04:15:00,5.68123,5.68243,5.68031,5.68194,57000000.0
2006-12-19 04:20:00,5.68137,5.68287,5.68069,5.68228,62000000.0
2006-12-19 04:25:00,5.68241,5.6828,5.68067,5.68197,53000000.0
2006-12-19 04:30:00,5.68195,5.68263,5.68069,5.682,66000000.0
2006-12-19 04:35:00,5.68127,5.68259,5.68078,5.68119,64000000.0
2006-12-19 04:40:00,5.68141,5.68365,5.68131,5.68271,54000000.0
2006-12-19 04:45:00,5.68257,5.68465,5.68202,5.6824,63000000.0
2006-12-19 04:50:00,5.6825,5.68384,5.68171,5.68245,71000000.0
2006-12-19 04:55:00,5.68197,5.684,5.68197,5.68237,65000000.0
2006-12-19 05:00:00,5.68197,5.68403,5.68188,5.68246,62000000.0
2006-12-19 05:05:00,5.68278,5.68403,5.68225,5.6839,72000000.0
2006-12-19 05:10:00,5.68364,5.68435,5.68234,5.68314,59000000.0
2006-12-19 05:15:00,5.68272,5.68413,5.68211,5.68333,67000000.0
2006-12-19 05:20:00,5.68302,5.68547,5.68235,5.6844,79000000.0
2006-12-19 05:25:00,5.68396,5.68599,5.68386,5.68447,66000000.0
2006-12-19 05:30:00,5.68438,5.68529,5.683,5.68428,76000000.0
2006-12-19 05:35:00,5.68395,5.68899,5.68388,5.68874,78000000.0
2006-12-19 05:40:00,5.6888,5.68956,5.68698,5.68825,61000000.0
2006-12-19 05:45:00,5.68833,5.68936,5.68592,5.68592,77000000.0
2006-12-19 05:50:00,5.68619,5.68817,5.68619,5.68734,62000000.0
2006-12-19 05:55:00,5.68756,5.68814,5.68567,5.6867,70000000.0
2006-12-19 06:00:00,5.68678,5.68714,5.68521,5.68544,77000000.0
2006-12-19 06:05:00,5.68569,5.68799,5.68549,5.68623,81000000.0
2006-12-19 06:10:00,5.68624,5.68708,5.68536,5.68568,73000000.0
2006-12-19 06:15:00,5.68554,5.68733,5.68512,5.68648,69000000.0
2006-12-19 06:20:00,5.68626,5.68769,5.68568,5.68706,68000000.0
2006-12-19 06:25:00,5.68662,5.68929,5.68632,5.68702,71000000.0
2006-12-19 06:30:00,5.68786,5.68841,5.68644,5.68727,58000000.0
2006-12-19 06:35:00,5.68674,5.68865,5.68641,5.68808,72000000.0
2006-12-19 06:40:00,5.68776,5.68926,5.68669,5.68765,71000000.0
2006-12-19 06:45:00,5.68804,5.69007,5.68787,5.68831,69000000.0
2006-12-19 06:50:00,5.68876,5.69005,5.68644,5.68799,56000000.0
2006-12-19 06:55:00,5.68816,5.68895,5.68695,5.68826,64000000.0
2006-12-19 07:00:00,5.68808,5.68889,5.68736,5.6879,58000000.0
2006-12-19 07:05:00,5.68836,5.68977,5.68749,5.68749,59000000.0
2006-12-19 07:10:00,5.68838,5.68934,5.6874,5.68897,82000000.0
2006-12-19 07:15:00,5.68855,5.69011,5.68761,5.68882,80000000.0
2006-12-19 07:20:00,5.68873,5.69058,5.68829,5.68889,76000000.0
2006-12-19 07:25:00,5.68927,5.69041,5.68752,5.6881,78000000.0
2006-12-19 07:30:00,5.68806,5.69005,5.68762,5.68806,61000000.0
2006-12-19 07:35:00,5.68817,5.69023,5.68817,5.68953,63000000.0
2006-12-19 07:40:00,5.68925,5.6902,5.68867,5.68896,55000000.0
2006-12-19 07:45:00,5.68935,5.69043,5.68894,5.68991,59000000.0
2006-12-19 07:50:00,5.6899,5.69082,5.68827,5.68964,67000000.0
2006-12-19 07:55:00,5.6894,5.69097,5.68863,5.68976,62000000.0
2006-12-19 08:00:00,5.68989,5.69127,5.68831,5.68979,65000000.0
2006-12-19 08:05:00,5.68905,5.69037,5.68804,5.68898,73000000.0
2006-12-19 08:10:00,5.68912,5.68949,5.68619,5.68619,58000000.0
2006-12-19 08:15:00,5.6865,5.68769,5.68536,5.68543,59000000.0
2006-12-19 08:20:00,5.68676,5.68676,5.68459,5.68566,64000000.0
2006-12-19 08:25:00,5.68581,5.6865,5.68423,5.6865,56000000.0
2006-12-19 08:30:00,5.68685,5.68983,5.68498,5.68918,62000000.0
2006-12-19 08:35:00,5.68961,5.68977,5.68658,5.68658,56000000.0
2006-12-19 08:40:00,5.68715,5.69005,5.68698,5.68698,58000000.0
2006-12-19 08:45:00,5.68719,5.68824,5.68469,5.68594,76000000.0
2006-12-19 08:50:00,5.6864,5.68684,5.68454,5.68625,81000000.0
2006-12-19 08:55:00,5.68633,5.68728,5.68437,5.68437,70000000.0
2006-12-19 09:00:00,5.68417,5.68594,5.68355,5.68538,62000000.0
2006-12-19 09:05:00,5.68538,5.68637,5.6841,5.68604,66000000.0
2006-12-19 09:10:00,5.686,5.68603,5.68394,5.68502,67000000.0
2006-12-19 09:15:00,5.68525,5.68733,5.68372,5.68647,72000000.0
2006-12-19 09:20:00,5.68518,5.68653,5.68399,5.68555,74000000.0
2006-12-19 09:25:00,5.6854,5.68627,5.68357,5.68424,68000000.0
2006-12-19 09:30:00,5.68379,5.68532,5.68227,5.68255,69000000.0
2006-12-19 09:35:00,5.6825,5.68339,5.67877,5.68022,85000000.0
2006-12-19 09:40:00,5.67905,5.68105,5.67806,5.68028,74000000.0
2006-12-19 09:45:00,5.68103,5.68195,5.67963,5.68109,76000000.0
2006-12-19 09:50:00,5.6803,5.68032,5.67499,5.67499,74000000.0
2006-12-19 09:55:00,5.6762,5.67721,5.67291,5.67491,68000000.0
2006-12-19 10:00:00,5.67469,5.67698,5.67389,5.67622,75000000.0
2006-12-19 10:05:00,5.6757,5.6757,5.66742,5.6696,50000000.0
2006-12-19 10:10:00,5.66831,5.67052,5.6664,5.67038,70000000.0
2006-12-19 10:15:00,5.67075,5.67088,5.66772,5.66957,74000000.0
2006-12-19 10:20:00,5.66855,5.6717,5.66855,5.6698,60000000.0
2006-12-19 10:25:00,5.67082,5.67238,5.66861,5.6705,60000000.0
2006-12-19 10:30:00,5.67088,5.67088,5.668,5.66995,57000000.0
2006-12-19 10:35:00,5.66959,5.67095,5.66727,5.66979,72000000.0
2006-12-19 10:40:00,5.6695,5.67206,5.66868,5.67173,62000000.0
2006-12-19 10:45:00,5.67082,5.67146,5.66702,5.6689,55000000.0
2006-12-19 10:50:00,5.66888,5.669,5.66388,5.66468,72000000.0
2006-12-19 10:55:00,5.66539,5.66552,5.66281,5.66387,49000000.0
2006-12-19 11:00:00,5.66313,5.66347,5.65474,5.65704,61000000.0
2006-12-19 11:05:00,5.65643,5.65749,5.65428,5.65645,71000000.0
2006-12-19 11:10:00,5.65618,5.65731,5.65073,5.65206,67000000.0
2006-12-19 11:15:00,5.65141,5.65367,5.65069,5.65282,63000000.0
2006-12-19 11:20:00,5.65239,5.65658,5.65155,5.65532,76000000.0
2006-12-19 11:25:00,5.65451,5.65676,5.65363,5.65431,64000000.0
2006-12-19 11:30:00,5.65458,5.65458,5.65159,5.65282,74000000.0
2006-12-19 11:35:00,5.65429,5.65483,5.65218,5.65414,60000000.0
2006-12-19 11:40:00,5.65502,5.65686,5.65379,5.65646,64000000.0
2006-12-19 11:45:00,5.65704,5.65862,5.65582,5.65821,62000000.0
2006-12-19 11:50:00,5.65814,5.65902,5.65671,5.65773,68000000.0
2006-12-19 11:55:00,5.65725,5.65844,5.65579,5.65735,52000000.0
2006-12-19 12:00:00,5.65787,5.65865,5.65578,5.65629,63000000.0
2006-12-19 12:05:00,5.65642,5.65776,5.65485,5.65697,61000000.0
2006-12-19 12:10:00,5.65629,5.65841,5.65578,5.65794,63000000.0
2006-12-19 12:15:00,5.65715,5.6587,5.65606,5.65644,56000000.0
2006-12-19 12:20:00,5.65563,5.65734,5.6547,5.65699,70000000.0
2006-12-19 12:25:00,5.65665,5.65702,5.65425,5.65425,57000000.0
2006-12-19 12:30:00,5.65413,5.65764,5.65413,5.65722,61000000.0
2006-12-19 12:35:00,5.65674,5.65755,5.65518,5.6554,64000000.0
2006-12-19 12:40:00,5.65694,5.65726,5.65392,5.65392,70000000.0
2006-12-19 12:45:00,5.65546,5.65594,5.65362,5.65412,65000000.0
2006-12-19 12:50:00,5.65349,5.65514,5.65225,5.65477,66000000.0
2006-12-19 12:55:00,5.65528,5.65547,5.65346,5.65368,62000000.0
2006-12-19 13:00:00,5.65462,5.65578,5.65381,5.65559,81000000.0
2006-12-19 13:05:00,5.65521,5.65653,5.65448,5.65506,77000000.0
2006-12-19 13:10:00,5.65645,5.65721,5.65455,5.65593,79000000.0
2006-12-19 13:15:00,5.6558,5.65789,5.65559,5.65676,63000000.0
2006-12-19 13:20:00,5.65588,5.65693,5.65285,5.65435,78000000.0
2006-12-19 13:25:00,5.65475,5.65706,5.6524,5.65615,62000000.0
2006-12-19 13:30:00,5.65486,5.65536,5.6531,5.65383,55000000.0
2006-12-19 13:35:00,5.65391,5.65508,5.65284,5.654,65000000.0
2006-12-19 13:40:00,5.65459,5.65568,5.65312,5.6544,55000000.0
2006-12-19 13:45:00,5.6546,5.65597,5.65356,5.65489,64000000.0
2006-12-19 13:50:00,5.65583,5.65685,5.65442,5.65552,58000000.0
2006-12-19 13:55:00,5.65544,5.65643,5.65369,5.6556,59000000.0
2006-12-19 14:00:00,5.65416,5.65546,5.65366,5.65396,72000000.0
2006-12-19 14:05:00,5.65432,5.6565,5.65431,5.65552,60000000.0
2006-12-19 14:10:00,5.65488,5.65615,5.6535,5.65355,56000000.0
2006-12-19 14:15:00,5.65407,5.65468,5.65218,5.65363,76000000.0
2006-12-19 14:20:00,5.65343,5.65537,5.65309,5.65521,52000000.0
2006-12-19 14:25:00,5.65508,5.65751,5.65396,5.65751,65000000.0
2006-12-19 14:30:00,5.65723,5.65723,5.65387,5.65387,60000000.0
2006-12-19 14:35:00,5.65438,5.6557,5.65281,5.65281,63000000.0
2006-12-19 14:40:00,5.65332,5.65495,5.65264,5.65336,77000000.0
2006-12-19 14:45:00,5.65457,5.65602,5.65353,5.6551,56000000.0
2006-12-19 14:50:00,5.65433,5.65633,5.65427,5.65475,60000000.0
2006-12-19 14:55:00,5.65535,5.65761,5.6552,5.65596,71000000.0
2006-12-19 15:00:00,5.65646,5.65646,5.65428,5.65428,76000000.0
2006-12-19 15:05:00,5.65614,5.65801,5.65483,5.65771,68000000.0
2006-12-19 15:10:00,5.65764,5.66047,5.6568,5.65917,61000000.0
2006-12-19 15:15:00,5.65956,5.66006,5.65706,5.65955,68000000.0
2006-12-19 15:20:00,5.65949,5.6604,5.65806,5.65909,59000000.0
2006-12-19 15:25:00,5.65815,5.65954,5.65558,5.65568,71000000.0
2006-12-19 15:30:00,5.65804,5.67092,5.65804,5.66427,68000000.0
2006-12-19 15:35:00,5.66367,5.66558,5.65867,5.66558,52000000.0
2006-12-19 15:40:00,5.66498,5.66706,5.66147,5.66338,62000000.0
2006-12-19 15:45:00,5.66284,5.66671,5.66102,5.6664,81000000.0
2006-12-19 15:50:00,5.66651,5.6667,5.65909,5.65909,75000000.0
2006-12-19 15:55:00,5.65912,5.66321,5.65858,5.66001,74000000.0
2006-12-19 16:00:00,5.65948,5.66383,5.65881,5.65899,61000000.0
2006-12-19 16:05:00,5.65936,5.6599,5.65464,5.65625,70000000.0
2006-12-19 16:10:00,5.65645,5.65706,5.65392,5.6557,64000000.0
2006-12-19 16:15:00,5.65603,5.65676,5.65463,5.6563,66000000.0
2006-12-19 16:20:00,5.65552,5.65873,5.65522,5.65873,65000000.0
2006-12-19 16:25:00,5.65928,5.66232,5.65758,5.66122,51000000.0
2006-12-19 16:30:00,5.66202,5.66408,5.65588,5.65588,53000000.0
2006-12-19 16:35:00,5.6555,5.65793,5.65279,5.65285,78000000.0
2006-12-19 16:40:00,5.65397,5.65484,5.6492,5.64926,86000000.0
2006-12-19 16:45:00,5.64993,5.65252,5.64788,5.65091,59000000.0
2006-12-19 16:50:00,5.6512,5.6533,5.64994,5.65105,66000000.0
2006-12-19 16:55:00,5.65175,5.65204,5.6496,5.6516,52000000.0
2006-12-19 17:00:00,5.65144,5.6576,5.6513,5.65499,62000000.0
2006-12-19 17:05:00,5.65647,5.6585,5.65467,5.65687,73000000.0
2006-12-19 17:10:00,5.65796,5.65845,5.65585,5.6573,57000000.0
2006-12-19 17:15:00,5.65739,5.65976,5.65685,5.65843,71000000.0
2006-12-19 17:20:00,5.65806,5.65821,5.65544,5.65808,55000000.0
2006-12-19 17:25:00,5.65727,5.65733,5.6545,5.65548,62000000.0
2006-12-19 17:30:00,5.65498,5.65564,5.6524,5.65446,63000000.0
2006-12-19 17:35:00,5.6555,5.65602,5.65312,5.6537,64000000.0
2006-12-19 17:40:00,5.65474,5.65629,5.6527,5.6545,76000000.0
2006-12-19 17:45:00,5.6548,5.65526,5.65303,5.65355,60000000.0
2006-12-19 17:50:00,5.65363,5.65389,5.65153,5.65389,86000000.0
2006-12-19 17:55:00,5.65315,5.65372,5.65099,5.65368,66000000.0
2006-12-19 18:00:00,5.65307,5.6555,5.65186,5.65361,72000000.0
2006-12-19 18:05:00,5.65398,5.65473,5.65179,5.65421,73000000.0
2006-12-19 18:10:00,5.65413,5.65446,5.65028,5.65204,58000000.0
2006-12-19 18:15:00,5.65127,5.6534,5.65015,5.65256,61000000.0
2006-12-19 18:20:00,5.65276,5.65555,5.65173,5.65555,63000000.0
2006-12-19 18:25:00,5.65613,5.65613,5.65278,5.65368,67000000.0
2006-12-19 18:30:00,5.65424,5.65427,5.65205,5.65285,65000000.0
2006-12-19 18:35:00,5.65304,5.65305,5.64972,5.65145,76000000.0
2006-12-19 18:40:00,5.65148,5.65148,5.64684,5.64822,67000000.0
2006-12-19 18:45:00,5.64896,5.6518,5.64767,5.64879,66000000.0
2006-12-19 18:50:00,5.64847,5.64894,5.64345,5.64475,63000000.0
2006-12-19 18:55:00,5.6436,5.64482,5.64096,5.64203,71000000.0
2006-12-19 19:00:00,5.6436,5.64557,5.64266,5.64507,70000000.0
2006-12-19 19:05:00,5.64549,5.64666,5.6443,5.646,76000000.0
2006-12-19 19:10:00,5.64616,5.64625,5.64317,5.64441,68000000.0
2006-12-19 19:15:00,5.64418,5.64472,5.64248,5.64281,61000000.0
2006-12-19 19:20:00,5.64232,5.643,5.63796,5.6411,72000000.0
2006-12-19 19:25:00,5.64092,5.64514,5.63995,5.64432,62000000.0
2006-12-19 19:30:00,5.64435,5.64448,5.6417,5.64296,66000000.0
2006-12-19 19:35:00,5.64384,5.64384,5.6402,5.64063,63000000.0
2006-12-19 19:40:00,5.64132,5.64273,5.64068,5.6427,70000000.0
2006-12-19 19:45:00,5.64238,5.64366,5.64102,5.64171,70000000.0
2006-12-19 19:50:00,5.64191,5.64248,5.64067,5.64213,71000000.0
2006-12-19 19:55:00,5.64187,5.64196,5.63902,5.6418,68000000.0
2006-12-19 20:00:00,5.64147,5.64215,5.64051,5.64182,67000000.0
2006-12-19 20:05:00,5.64135,5.64296,5.63865,5.63898,65000000.0
2006-12-19 20:10:00,5.63975,5.64112,5.63896,5.63959,66000000.0
2006-12-19 20:15:00,5.63996,5.64066,5.6389,5.63899,64000000.0
2006-12-19 20:20:00,5.63835,5.64012,5.63833,5.63928,65000000.0
2006-12-19 20:25:00,5.63946,5.64123,5.63896,5.64032,63000000.0
2006-12-19 20:30:00,5.64063,5.64078,5.63442,5.6373,59000000.0
2006-12-19 20:35:00,5.63724,5.63724,5.63397,5.63612,70000000.0
2006-12-19 20:40:00,5.63644,5.63723,5.634,5.63486,89000000.0
2006-12-19 20:45:00,5.63432,5.63643,5.63426,5.63584,67000000.0
2006-12-19 20:50:00,5.63563,5.63567,5.63361,5.63488,62000000.0
2006-12-19 20:55:00,5.63469,5.63506,5.63321,5.63389,65000000.0
2006-12-19 21:00:00,5.63467,5.63636,5.63335,5.63556,72000000.0
2006-12-19 21:05:00,5.63593,5.63626,5.63453,5.63613,66000000.0
2006-12-19 21:10:00,5.63603,5.63607,5.63422,5.63512,62000000.0
2006-12-19 21:15:00,5.63654,5.63828,5.63532,5.63819,68000000.0
2006-12-19 21:20:00,5.63813,5.6385,5.63611,5.63611,52000000.0
2006-12-19 21:25:00,5.63581,5.6394,5.63573,5.63802,58000000.0
2006-12-19 21:30:00,5.63811,5.64135,5.63811,5.64084,59000000.0
2006-12-19 21:35:00,5.63982,5.64145,5.63933,5.63982,88000000.0
2006-12-19 21:40:00,5.64154,5.64241,5.64028,5.64057,65000000.0
2006-12-19 21:45:00,5.64042,5.64367,5.63924,5.64207,62000000.0
2006-12-19 21:50:00,5.64288,5.64539,5.64227,5.64385,62000000.0
2006-12-19 21:55:00,5.64527,5.64527,5.64238,5.64391,72000000.0
2006-12-19 22:00:00,5.64363,5.6449,5.64216,5.64346,79000000.0
2006-12-19 22:05:00,5.6435,5.64473,5.64245,5.64382,67000000.0
2006-12-19 22:10:00,5.64399,5.64415,5.64233,5.64299,64000000.0
2006-12-19 22:15:00,5.64384,5.64395,5.64195,5.64237,69000000.0
2006-12-19 22:20:00,5.64273,5.64342,5.64085,5.6426,69000000.0
2006-12-19 22:25:00,5.642,5.64342,5.64135,5.64225,63000000.0
2006-12-19 22:30:00,5.64328,5.64439,5.64211,5.64301,60000000.0
2006-12-19 22:35:00,5.64294,5.64376,5.64201,5.64376,56000000.0
2006-12-19 22:40:00,5.64264,5.64451,5.64141,5.64348,63000000.0
2006-12-19 22:45:00,5.64315,5.64523,5.64226,5.64226,68000000.0
2006-12-19 22:50:00,5.64255,5.64466,5.64251,5.64377,70000000.0
2006-12-19 22:55:00,5.64429,5.64429,5.64175,5.64408,64000000.0
2006-12-19 23:00:00,5.64355,5.64438,5.64137,5.6415,68000000.0
2006-12-19 23:05:00,5.64171,5.64427,5.64133,5.6433,60000000.0
2006-12-19 23:10:00,5.64376,5.64431,5.64231,5.64276,66000000.0
2006-12-19 23:15:00,5.64296,5.64408,5.64165,5.64355,65000000.0
2006-12-19 23:20:00,5.64233,5.64374,5.64147,5.64184,66000000.0
2006-12-19 23:25:00,5.6418,5.64294,5.64055,5.64055,64000000.0
2006-12-19 23:30:00,5.64244,5.64283,5.64101,5.64132,72000000.0
2006-12-19 23:35:00,5.64147,5.64412,5.64147,5.64223,62000000.0
2006-12-19 23:40:00,5.64248,5.6439,5.64238,5.64312,80000000.0
2006-12-19 23:45:00,5.64316,5.64453,5.64226,5.64323,76000000.0
2006-12-19 23:50:00,5.64397,5.64421,5.64232,5.64298,67000000.0
2006-12-19 23:55:00,5.64295,5.64347,5.64084,5.64168,76000000.0
2006-12-20 00:00:00,5.64128,5.64193,5.63913,5.64089,70000000.0
2006-12-20 00:05:00,5.64076,5.64184,5.63981,5.64049,62000000.0
2006-12-20 00:10:00,5.64128,5.64176,5.64009,5.64096,63000000.0
2006-12-20 00:15:00,5.64058,5.64136,5.63956,5.63967,65000000.0
2006-12-20 00:20:00,5.63929,5.64115,5.63928,5.64046,60000000.0
2006-12-20 00:25:00,5.64033,5.64116,5.63892,5.64089,66000000.0
2006-12-20 00:30:00,5.63969,5.64234,5.63957,5.64066,64000000.0
2006-12-20 00:35:00,5.64066,5.64151,5.63824,5.6385,80000000.0
2006-12-20 00:40:00,5.63898,5.6399,5.63761,5.63797,61000000.0
2006-12-20 00:45:00,5.63817,5.6386,5.63707,5.6386,63000000.0
2006-12-20 00:50:00,5.63853,5.63964,5.63717,5.63812,60000000.0
2006-12-20 00:55:00,5.6391,5.64138,5.63885,5.64021,66000000.0
2006-12-20 01:00:00,5.63994,5.64211,5.63956,5.64048,63000000.0
2006-12-20 01:05:00,5.64158,5.64158,5.63778,5.63819,70000000.0
2006-12-20 01:10:00,5.6383,5.63949,5.63752,5.63768,55000000.0
2006-12-20 01:15:00,5.63807,5.63903,5.63624,5.638,63000000.0
2006-12-20 01:20:00,5.63806,5.63878,5.63649,5.63726,59000000.0
2006-12-20 01:25:00,5.63728,5.63811,5.63548,5.6361,70000000.0
2006-12-20 01:30:00,5.63704,5.63743,5.6344,5.63727,68000000.0
2006-12-20 01:35:00,5.63791,5.63837,5.63452,5.63534,71000000.0
2006-12-20 01:40:00,5.63628,5.63636,5.63385,5.63385,72000000.0
2006-12-20 01:45:00,5.63404,5.63632,5.6339,5.63503,68000000.0
2006-12-20 01:50:00,5.63642,5.63836,5.63536,5.63719,67000000.0
2006-12-20 01:55:00,5.63688,5.63815,5.6357,5.63707,61000000.0
2006-12-20 02:00:00,5.63719,5.63823,5.63568,5.63708,69000000.0
2006-12-20 02:05:00,5.63718,5.63748,5.63514,5.63715,73000000.0
2006-12-20 02:10:00,5.63663,5.63735,5.63494,5.63604,74000000.0
2006-12-20 02:15:00,5.63619,5.63723,5.63526,5.63568,70000000.0
2006-12-20 02:20:00,5.63562,5.63705,5.63544,5.63623,74000000.0
2006-12-20 02:25:00,5.63741,5.6383,5.63609,5.6383,59000000.0
2006-12-20 02:30:00,5.63804,5.63804,5.63634,5.63705,64000000.0
2006-12-20 02:35:00,5.63665,5.6382,5.63638,5.63721,71000000.0
2006-12-20 02:40:00,5.63693,5.6383,5.63607,5.63617,69000000.0
2006-12-20 02:45:00,5.6361,5.63753,5.63474,5.63474,69000000.0
2006-12-20 02:50:00,5.63475,5.63567,5.63251,5.63296,66000000.0
2006-12-20 02:55:00,5.63261,5.63377,5.62922,5.63027,65000000.0
2006-12-20 03:00:00,5.62973,5.6303,5.62813,5.62905,67000000.0
2006-12-20 03:05:00,5.62821,5.63122,5.62821,5.62968,68000000.0
2006-12-20 03:10:00,5.62955,5.63189,5.62923,5.63164,80000000.0
2006-12-20 03:15:00,5.6317,5.63215,5.63049,5.63137,50000000.0
2006-12-20 03:20:00,5.62997,5.63168,5.62726,5.62726,62000000.0
2006-12-20 03:25:00,5.62887,5.63051,5.62804,5.6282,71000000.0
2006-12-20 03:30:00,5.62905,5.63019,5.6284,5.62903,68000000.0
2006-12-20 03:35:00,5.62886,5.63063,5.62872,5.62972,60000000.0
2006-12-20 03:40:00,5.62936,5.63025,5.62661,5.62794,82000000.0
2006-12-20 03:45:00,5.62697,5.62769,5.62567,5.62711,53000000.0
2006-12-20 03:50:00,5.6273,5.6285,5.62581,5.62821,74000000.0
2006-12-20 03:55:00,5.62778,5.62927,5.62707,5.6281,63000000.0
2006-12-20 04:00:00,5.62781,5.62942,5.62772,5.62874,70000000.0
2006-12-20 04:05:00,5.6286,5.62923,5.62765,5.62796,66000000.0
2006-12-20 04:10:00,5.62763,5.62986,5.62734,5.62884,77000000.0
2006-12-20 04:15:00,5.62828,5.62904,5.62646,5.62695,57000000.0
2006-12-20 04:20:00,5.627,5.62839,5.62617,5.62681,62000000.0
2006-12-20 04:25:00,5.6272,5.62835,5.62644,5.6273,53000000.0
2006-12-20 04:30:00,5.62729,5.6282,5.62682,5.6274,66000000.0
2006-12-20 04:35:00,5.62751,5.6285,5.62621,5.62835,64000000.0
2006-12-20 04:40:00,5.62832,5.62854,5.62631,5.6269,54000000.0
2006-12-20 04:45:00,5.62678,5.62742,5.62529,5.62648,63000000.0
2006-12-20 04:50:00,5.62625,5.62731,5.62536,5.62619,71000000.0
2006-12-20 04:55:00,5.6254,5.6265,5.62418,5.62482,65000000.0
2006-12-20 05:00:00,5.62544,5.62613,5.62299,5.62414,62000000.0
2006-12-20 05:05:00,5.6245,5.62577,5.62381,5.62476,72000000.0
2006-12-20 05:10:00,5.62621,5.62621,5.62413,5.62425,59000000.0
2006-12-20 05:15:00,5.62431,5.62624,5.6243,5.62607,67000000.0
2006-12-20 05:20:00,5.62461,5.62669,5.62428,5.6256,79000000.0
2006-12-20 05:25:00,5.62574,5.62675,5.62428,5.62428,66000000.0
2006-12-20 05:30:00,5.6256,5.62635,5.62429,5.62448,76000000.0
2006-12-20 05:35:00,5.62452,5.62527,5.62302,5.62436,78000000.0
2006-12-20 05:40:00,5.6237,5.62412,5.62222,5.62352,61000000.0
2006-12-20 05:45:00,5.62344,5.62451,5.62283,5.62308,77000000.0
2006-12-20 05:50:00,5.62396,5.62436,5.62161,5.62161,62000000.0
2006-12-20 05:55:00,5.62186,5.62356,5.62142,5.62233,70000000.0
2006-12-20 06:00:00,5.62252,5.62341,5.62149,5.62318,77000000.0
2006-12-20 06:05:00,5.62304,5.62508,5.62242,5.62382,81000000.0
2006-12-20 06:10:00,5.62228,5.62463,5.62228,5.62398,73000000.0
2006-12-20 06:15:00,5.6239,5.62513,5.62302,5.62408,69000000.0
2006-12-20 06:20:00,5.62374,5.62607,5.6234,5.62552,68000000.0
2006-12-20 06:25:00,5.62562,5.62589,5.62353,5.62441,71000000.0
2006-12-20 06:30:00,5.62457,5.62764,5.62404,5.62678,58000000.0
2006-12-20 06:35:00,5.62637,5.62799,5.62575,5.62575,72000000.0
2006-12-20 06:40:00,5.62653,5.62837,5.62633,5.62837,71000000.0
2006-12-20 06:45:00,5.62772,5.62981,5.62754,5.62893,69000000.0
2006-12-20 06:50:00,5.62804,5.62977,5.6276,5.62878,56000000.0
2006-12-20 06:55:00,5.62884,5.63063,5.62815,5.6288,64000000.0
2006-12-20 07:00:00,5.6293,5.62976,5.62745,5.62819,58000000.0
2006-12-20 07:05:00,5.62816,5.62976,5.6271,5.62976,59000000.0
2006-12-20 07:10:00,5.62877,5.63013,5.62799,5.62976,82000000.0
2006-12-20 07:15:00,5.62968,5.63095,5.62809,5.62939,80000000.0
2006-12-20 07:20:00,5.62927,5.63174,5.62881,5.62979,76000000.0
2006-12-20 07:25:00,5.63029,5.63143,5.62977,5.63007,78000000.0
2006-12-20 07:30:00,5.62985,5.63207,5.62951,5.63171,61000000.0
2006-12-20 07:35:00,5.632,5.632,5.63009,5.63077,63000000.0
2006-12-20 07:40:00,5.63036,5.63103,5.62766,5.62901,55000000.0
2006-12-20 07:45:00,5.62793,5.63066,5.62793,5.6298,59000000.0
2006-12-20 07:50:00,5.63024,5.63163,5.62892,5.62996,67000000.0
2006-12-20 07:55:00,5.63003,5.63101,5.62911,5.62961,62000000.0
2006-12-20 08:00:00,5.62967,5.631,5.62908,5.6304,65000000.0
2006-12-20 08:05:00,5.62996,5.63011,5.62847,5.62886,73000000.0
2006-12-20 08:10:00,5.62889,5.63019,5.62803,5.62897,58000000.0
2006-12-20 08:15:00,5.62879,5.6301,5.6274,5.6278,59000000.0
2006-12-20 08:20:00,5.62817,5.62931,5.62766,5.62806,64000000.0
2006-12-20 08:25:00,5.62835,5.6299,5.62775,5.62873,56000000.0
2006-12-20 08:30:00,5.62842,5.6291,5.6226,5.62422,62000000.0
2006-12-20 08:35:00,5.62482,5.62505,5.62093,5.62191,56000000.0
2006-12-20 08:40:00,5.62235,5.62519,5.62146,5.62473,58000000.0
2006-12-20 08:45:00,5.62468,5.62628,5.62321,5.62628,76000000.0
2006-12-20 08:50:00,5.6267,5.62706,5.62436,5.62529,81000000.0
2006-12-20 08:55:00,5.62478,5.62632,5.62425,5.62551,70000000.0
2006-12-20 09:00:00,5.62572,5.62642,5.62461,5.6261,62000000.0
2006-12-20 09:05:00,5.62558,5.62637,5.62454,5.62478,66000000.0
2006-12-20 09:10:00,5.62439,5.63008,5.62439,5.62855,67000000.0
2006-12-20 09:15:00,5.62888,5.63143,5.62863,5.62896,72000000.0
2006-12-20 09:20:00,5.6296,5.63047,5.62661,5.62752,74000000.0
2006-12-20 09:25:00,5.62788,5.62969,5.6261,5.6275,68000000.0
2006-12-20 09:30:00,5.62892,5.63136,5.6277,5.63136,69000000.0
2006-12-20 09:35:00,5.63121,5.63271,5.62948,5.63271,85000000.0
2006-12-20 09:40:00,5.63168,5.6331,5.63063,5.63154,74000000.0
2006-12-20 09:45:00,5.63188,5.63439,5.63008,5.63403,76000000.0
2006-12-20 09:50:00,5.63452,5.63582,5.63249,5.63341,74000000.0
2006-12-20 09:55:00,5.63381,5.63718,5.6325,5.6371,68000000.0
2006-12-20 10:00:00,5.63692,5.63765,5.6349,5.63596,75000000.0
2006-12-20 10:05:00,5.63661,5.63716,5.63327,5.63391,50000000.0
2006-12-20 10:10:00,5.63486,5.63538,5.63259,5.63333,70000000.0
2006-12-20 10:15:00,5.6337,5.63411,5.63032,5.6305,74000000.0
2006-12-20 10:20:00,5.62917,5.63003,5.6271,5.62834,60000000.0
2006-12-20 10:25:00,5.62813,5.63024,5.62727,5.62844,60000000.0
2006-12-20 10:30:00,5.6284,5.631,5.62783,5.63027,57000000.0
2006-12-20 10:35:00,5.63069,5.63497,5.62962,5.63319,72000000.0
2006-12-20 10:40:00,5.6341,5.63438,5.62971,5.63143,62000000.0
2006-12-20 10:45:00,5.63158,5.63281,5.62981,5.63056,55000000.0
2006-12-20 10:50:00,5.6297,5.63152,5.62934,5.62985,72000000.0
2006-12-20 10:55:00,5.62922,5.631,5.62877,5.631,49000000.0
2006-12-20 11:00:00,5.63083,5.63128,5.62886,5.62886,61000000.0
2006-12-20 11:05:00,5.62876,5.62937,5.62652,5.62708,71000000.0
2006-12-20 11:10:00,5.62702,5.62839,5.6255,5.62661,67000000.0
2006-12-20 11:15:00,5.62614,5.6295,5.6254,5.62871,63000000.0
2006-12-20 11:20:00,5.62849,5.62861,5.62659,5.62857,76000000.0
2006-12-20 11:25:00,5.62724,5.62913,5.62716,5.62842,64000000.0
2006-12-20 11:30:00,5.62835,5.63212,5.62641,5.63031,74000000.0
2006-12-20 11:35:00,5.63062,5.63229,5.62933,5.63229,60000000.0
2006-12-20 11:40:00,5.63153,5.63192,5.62838,5.63112,64000000.0
2006-12-20 11:45:00,5.63027,5.6311,5.6273,5.6311,62000000.0
2006-12-20 11:50:00,5.62986,5.63134,5.62912,5.63128,68000000.0
2006-12-20 11:55:00,5.6309,5.63198,5.62886,5.63183,52000000.0
2006-12-20 12:00:00,5.63217,5.63257,5.62834,5.63123,63000000.0
2006-12-20 12:05:00,5.63124,5.63168,5.62863,5.6303,61000000.0
2006-12-20 12:10:00,5.62976,5.63198,5.62913,5.63083,63000000.0
2006-12-20 12:15:00,5.63063,5.63183,5.62925,5.63161,56000000.0
2006-12-20 12:20:00,5.63202,5.63231,5.62864,5.62973,70000000.0
2006-12-20 12:25:00,5.62968,5.63069,5.62901,5.62902,57000000.0
2006-12-20 12:30:00,5.63051,5.63095,5.629,5.63061,61000000.0
2006-12-20 12:35:00,5.63041,5.63093,5.62889,5.63072,64000000.0
2006-12-20 12:40:00,5.63004,5.63004,5.62751,5.62807,70000000.0
2006-12-20 12:45:00,5.62838,5.629,5.62669,5.62669,65000000.0
2006-12-20 12:50:00,5.62715,5.62995,5.62715,5.62956,66000000.0
2006-12-20 12:55:00,5.62943,5.62987,5.62672,5.62791,62000000.0
2006-12-20 13:00:00,5.62882,5.63065,5.62668,5.63065,81000000.0
2006-12-20 13:05:00,5.6302,5.63087,5.62878,5.62968,77000000.0
2006-12-20 13:10:00,5.63024,5.63059,5.62816,5.62963,79000000.0
2006-12-20 13:15:00,5.62905,5.62952,5.6268,5.62786,63000000.0
2006-12-20 13:20:00,5.6277,5.62797,5.62569,5.62664,78000000.0
2006-12-20 13:25:00,5.62688,5.62926,5.62665,5.62789,62000000.0
2006-12-20 13:30:00,5.62861,5.62892,5.62739,5.62764,55000000.0
2006-12-20 13:35:00,5.62763,5.62999,5.62763,5.62884,65000000.0
2006-12-20 13:40:00,5.63016,5.63076,5.62899,5.62967,55000000.0
2006-12-20 13:45:00,5.62943,5.63038,5.62843,5.62955,64000000.0
2006-12-20 13:50:00,5.62941,5.63128,5.62878,5.63128,58000000.0
2006-12-20 13:55:00,5.63096,5.63242,5.63004,5.63117,59000000.0
2006-12-20 14:00:00,5.63156,5.63246,5.63067,5.63233,72000000.0
2006-12-20 14:05:00,5.63251,5.63358,5.63144,5.63188,60000000.0
2006-12-20 14:10:00,5.63222,5.63335,5.63107,5.63335,56000000.0
2006-12-20 14:15:00,5.63334,5.63547,5.63304,5.635,76000000.0
2006-12-20 14:20:00,5.6347,5.6352,5.63144,5.63247,52000000.0
2006-12-20 14:25:00,5.63204,5.63316,5.63134,5.63249,65000000.0
2006-12-20 14:30:00,5.6331,5.63359,5.632,5.63317,60000000.0
2006-12-20 14:35:00,5.63334,5.63392,5.63156,5.63227,63000000.0
2006-12-20 14:40:00,5.63119,5.63263,5.62991,5.63206,77000000.0
2006-12-20 14:45:00,5.63158,5.63275,5.62995,5.63241,56000000.0
2006-12-20 14:50:00,5.63265,5.63333,5.63068,5.63277,60000000.0
2006-12-20 14:55:00,5.6326,5.63357,5.63149,5.63269,71000000.0
2006-12-20 15:00:00,5.63283,5.63339,5.63129,5.63333,76000000.0
2006-12-20 15:05:00,5.6331,5.63832,5.63303,5.63658,68000000.0
2006-12-20 15:10:00,5.63691,5.63921,5.63577,5.63921,61000000.0
2006-12-20 15:15:00,5.6392,5.6392,5.63503,5.63575,68000000.0
2006-12-20 15:20:00,5.63528,5.63878,5.63519,5.63878,59000000.0
2006-12-20 15:25:00,5.63855,5.63881,5.63442,5.6358,71000000.0
2006-12-20 15:30:00,5.63524,5.63796,5.63363,5.63731,68000000.0
2006-12-20 15:35:00,5.63716,5.63946,5.63561,5.63828,52000000.0
2006-12-20 15:40:00,5.63667,5.63813,5.6359,5.63659,62000000.0
2006-12-20 15:45:00,5.63611,5.63751,5.63429,5.63716,81000000.0
2006-12-20 15:50:00,5.63709,5.63835,5.63559,5.63679,75000000.0
2006-12-20 15:55:00,5.63678,5.63791,5.63456,5.6366,74000000.0
2006-12-20 16:00:00,5.63654,5.63731,5.63506,5.63542,61000000.0
2006-12-20 16:05:00,5.63554,5.63689,5.6345,5.6359,70000000.0
2006-12-20 16:10:00,5.63683,5.63811,5.63555,5.63703,64000000.0
2006-12-20 16:15:00,5.63833,5.63833,5.63561,5.63682,66000000.0
2006-12-20 16:20:00,5.6376,5.63763,5.63573,5.63677,65000000.0
2006-12-20 16:25:00,5.63664,5.63777,5.63575,5.63772,51000000.0
2006-12-20 16:30:00,5.63706,5.63818,5.63561,5.63818,53000000.0
2006-12-20 16:35:00,5.63795,5.63846,5.63648,5.6379,78000000.0
2006-12-20 16:40:00,5.63743,5.63909,5.63633,5.63861,86000000.0
2006-12-20 16:45:00,5.63792,5.6392,5.63699,5.63797,59000000.0
2006-12-20 16:50:00,5.63761,5.63909,5.63696,5.6381,66000000.0
2006-12-20 16:55:00,5.63828,5.64145,5.63646,5.64138,52000000.0
2006-12-20 17:00:00,5.6424,5.64252,5.63914,5.64062,62000000.0
2006-12-20 17:05:00,5.63998,5.64082,5.6371,5.63717,73000000.0
2006-12-20 17:10:00,5.63691,5.63896,5.63593,5.63755,57000000.0
2006-12-20 17:15:00,5.63692,5.63765,5.63398,5.6354,71000000.0
2006-12-20 17:20:00,5.63456,5.63515,5.63276,5.63365,55000000.0
2006-12-20 17:25:00,5.63429,5.63438,5.63254,5.63266,62000000.0
2006-12-20 17:30:00,5.63237,5.63884,5.63237,5.6383,63000000.0
2006-12-20 17:35:00,5.63853,5.64656,5.63832,5.64464,64000000.0
2006-12-20 17:40:00,5.64432,5.64596,5.64241,5.64507,76000000.0
2006-12-20 17:45:00,5.6446,5.64549,5.64179,5.64336,60000000.0
2006-12-20 17:50:00,5.64351,5.64934,5.64304,5.64692,86000000.0
2006-12-20 17:55:00,5.64717,5.64809,5.64418,5.64809,66000000.0
2006-12-20 18:00:00,5.64758,5.64835,5.64396,5.64396,72000000.0
2006-12-20 18:05:00,5.64553,5.64664,5.64284,5.64494,73000000.0
2006-12-20 18:10:00,5.64537,5.6455,5.64311,5.64441,58000000.0
2006-12-20 18:15:00,5.64414,5.64543,5.64231,5.64386,61000000.0
2006-12-20 18:20:00,5.64341,5.64746,5.64262,5.64651,63000000.0
2006-12-20 18:25:00,5.64614,5.64744,5.64462,5.64607,67000000.0
2006-12-20 18:30:00,5.64527,5.6469,5.64394,5.64612,65000000.0
2006-12-20 18:35:00,5.64673,5.64732,5.64472,5.64682,76000000.0
2006-12-20 18:40:00,5.64712,5.64833,5.64623,5.64793,67000000.0
2006-12-20 18:45:00,5.64702,5.64897,5.64642,5.6483,66000000.0
2006-12-20 18:50:00,5.64954,5.65137,5.64817,5.64912,63000000.0
2006-12-20 18:55:00,5.64914,5.64917,5.64688,5.64789,71000000.0
2006-12-20 19:00:00,5.6479,5.64916,5.64708,5.64772,70000000.0
2006-12-20 19:05:00,5.64719,5.64827,5.64603,5.64695,76000000.0
2006-12-20 19:10:00,5.64722,5.64898,5.64661,5.64707,68000000.0
2006-12-20 19:15:00,5.64694,5.64964,5.64589,5.64952,61000000.0
2006-12-20 19:20:00,5.64979,5.65078,5.64857,5.64928,72000000.0
2006-12-20 19:25:00,5.64862,5.65609,5.6483,5.65609,62000000.0
2006-12-20 19:30:00,5.65532,5.65532,5.65234,5.65342,66000000.0
2006-12-20 19:35:00,5.65417,5.65601,5.65238,5.65572,63000000.0
2006-12-20 19:40:00,5.65533,5.65557,5.65257,5.65343,70000000.0
2006-12-20 19:45:00,5.65387,5.65756,5.65324,5.65503,70000000.0
2006-12-20 19:50:00,5.65526,5.65843,5.65497,5.65753,71000000.0
2006-12-20 19:55:00,5.65653,5.65706,5.65439,5.6564,68000000.0
2006-12-20 20:00:00,5.65654,5.65655,5.65398,5.65571,67000000.0
2006-12-20 20:05:00,5.65605,5.65808,5.65453,5.65758,65000000.0
2006-12-20 20:10:00,5.65711,5.65742,5.65392,5.65469,66000000.0
2006-12-20 20:15:00,5.65466,5.65603,5.6532,5.65554,64000000.0
2006-12-20 20:20:00,5.65518,5.65566,5.65294,5.65495,65000000.0
2006-12-20 20:25:00,5.65426,5.65462,5.65151,5.6523,63000000.0
2006-12-20 20:30:00,5.65216,5.65305,5.65091,5.65176,59000000.0
2006-12-20 20:35:00,5.65268,5.65363,5.65147,5.65178,70000000.0
2006-12-20 20:40:00,5.65233,5.65362,5.65114,5.6518,89000000.0
2006-12-20 20:45:00,5.65161,5.65361,5.65061,5.65335,67000000.0
2006-12-20 20:50:00,5.65306,5.65306,5.6506,5.65111,62000000.0
2006-12-20 20:55:00,5.65228,5.65396,5.65123,5.65396,65000000.0
2006-12-20 21:00:00,5.65343,5.65414,5.65216,5.65348,72000000.0
2006-12-20 21:05:00,5.65241,5.65456,5.65235,5.65379,66000000.0
2006-12-20 21:10:00,5.65442,5.6547,5.65114,5.65261,62000000.0
2006-12-20 21:15:00,5.65276,5.65447,5.65105,5.65377,68000000.0
2006-12-20 21:20:00,5.65297,5.65427,5.65136,5.65224,52000000.0
2006-12-20 21:25:00,5.65227,5.65295,5.651,5.65139,58000000.0
2006-12-20 21:30:00,5.65234,5.65293,5.65052,5.65134,59000000.0
2006-12-20 21:35:00,5.65227,5.65227,5.64985,5.65123,88000000.0
2006-12-20 21:40:00,5.65079,5.65085,5.64857,5.64972,65000000.0
2006-12-20 21:45:00,5.64931,5.65094,5.64905,5.64993,62000000.0
2006-12-20 21:50:00,5.64989,5.65121,5.64942,5.64947,62000000.0
2006-12-20 21:55:00,5.64987,5.65198,5.64963,5.65017,72000000.0
2006-12-20 22:00:00,5.65088,5.65144,5.64992,5.65123,79000000.0
2006-12-20 22:05:00,5.6506,5.65179,5.64973,5.65089,67000000.0
2006-12-20 22:10:00,5.6505,5.65198,5.64994,5.65137,64000000.0
2006-12-20 22:15:00,5.65175,5.65277,5.65029,5.65153,69000000.0
2006-12-20 22:20:00,5.65198,5.65243,5.65023,5.65205,69000000.0
2006-12-20 22:25:00,5.65125,5.65287,5.65059,5.6516,63000000.0
2006-12-20 22:30:00,5.65161,5.65307,5.65118,5.65174,60000000.0
2006-12-20 22:35:00,5.65163,5.65265,5.65066,5.65112,56000000.0
2006-12-20 22:40:00,5.65177,5.65403,5.65159,5.65313,63000000.0
2006-12-20 22:45:00,5.65262,5.65397,5.65107,5.65224,68000000.0
2006-12-20 22:50:00,5.65302,5.65419,5.65171,5.65307,70000000.0
2006-12-20 22:55:00,5.65285,5.65388,5.6518,5.65307,64000000.0
2006-12-20 23:00:00,5.65232,5.65335,5.65089,5.65127,68000000.0
2006-12-20 23:05:00,5.65111,5.65284,5.65111,5.65253,60000000.0
2006-12-20 23:10:00,5.6525,5.65269,5.65004,5.6504,66000000.0
2006-12-20 23:15:00,5.65105,5.6516,5.64939,5.64998,65000000.0
2006-12-20 23:20:00,5.64996,5.65127,5.64919,5.65039,66000000.0
2006-12-20 23:25:00,5.65055,5.65099,5.64935,5.64962,64000000.0
2006-12-20 23:30:00,5.6495,5.6519,5.64928,5.65137,72000000.0
2006-12-20 23:35:00,5.65142,5.65249,5.65038,5.65249,62000000.0
2006-12-20 23:40:00,5.65225,5.65289,5.65088,5.65289,80000000.0
2006-12-20 23:45:00,5.65281,5.65318,5.65099,5.65209,76000000.0
2006-12-20 23:50:00,5.65224,5.6539,5.65104,5.65255,67000000.0
2006-12-20 23:55:00,5.65193,5.65341,5.65031,5.65125,76000000.0
2006-12-21 00:00:00,5.65327,5.65363,5.65097,5.65242,70000000.0
2006-12-21 00:05:00,5.65137,5.65399,5.65137,5.65233,62000000.0
2006-12-21 00:10:00,5.65231,5.65377,5.65144,5.65169,63000000.0
2006-12-21 00:15:00,5.65278,5.65377,5.65137,5.65137,65000000.0
2006-12-21 00:20:00,5.65268,5.65302,5.65041,5.65084,60000000.0
2006-12-21 00:25:00,5.65076,5.65183,5.64995,5.65066,66000000.0
2006-12-21 00:30:00,5.65051,5.65186,5.64997,5.6507,64000000.0
2006-12-21 00:35:00,5.65068,5.652,5.65005,5.65163,80000000.0
2006-12-21 00:40:00,5.65197,5.65205,5.64991,5.65055,61000000.0
2006-12-21 00:45:00,5.65068,5.65144,5.64921,5.64967,63000000.0
2006-12-21 00:50:00,5.64946,5.6507,5.64835,5.64961,60000000.0
2006-12-21 00:55:00,5.64972,5.65203,5.64839,5.65163,66000000.0
2006-12-21 01:00:00,5.65003,5.65189,5.64873,5.6489,63000000.0
2006-12-21 01:05:00,5.64959,5.6509,5.64829,5.64874,70000000.0
2006-12-21 01:10:00,5.64882,5.64981,5.6475,5.64855,55000000.0
2006-12-21 01:15:00,5.64772,5.64895,5.64611,5.64654,63000000.0
2006-12-21 01:20:00,5.64606,5.64833,5.64606,5.64703,59000000.0
2006-12-21 01:25:00,5.64693,5.64811,5.64599,5.64729,70000000.0
2006-12-21 01:30:00,5.64754,5.64874,5.64715,5.64767,68000000.0
2006-12-21 01:35:00,5.64751,5.64892,5.64723,5.64888,71000000.0
2006-12-21 01:40:00,5.64892,5.64985,5.64777,5.64856,72000000.0
2006-12-21 01:45:00,5.64899,5.65016,5.6472,5.6472,68000000.0
2006-12-21 01:50:00,5.64783,5.64886,5.6462,5.64792,67000000.0
2006-12-21 01:55:00,5.64666,5.6484,5.64634,5.64647,61000000.0
2006-12-21 02:00:00,5.64648,5.64778,5.64605,5.64721,69000000.0
2006-12-21 02:05:00,5.64681,5.6484,5.64632,5.64632,73000000.0
2006-12-21 02:10:00,5.6462,5.64957,5.6462,5.64829,74000000.0
2006-12-21 02:15:00,5.64921,5.64981,5.64744,5.64786,70000000.0
2006-12-21 02:20:00,5.6475,5.64862,5.64643,5.64807,74000000.0
2006-12-21 02:25:00,5.64826,5.6492,5.64708,5.64822,59000000.0
2006-12-21 02:30:00,5.64837,5.65003,5.6481,5.64854,64000000.0
2006-12-21 02:35:00,5.64869,5.65039,5.64788,5.64873,71000000.0
2006-12-21 02:40:00,5.64888,5.64996,5.64728,5.64843,69000000.0
2006-12-21 02:45:00,5.64868,5.64927,5.64697,5.64728,69000000.0
2006-12-21 02:50:00,5.64728,5.64889,5.64664,5.64871,66000000.0
2006-12-21 02:55:00,5.64866,5.64912,5.64698,5.64747,65000000.0
2006-12-21 03:00:00,5.64675,5.64836,5.64472,5.6456,67000000.0
2006-12-21 03:05:00,5.645,5.64897,5.64443,5.64722,68000000.0
2006-12-21 03:10:00,5.64724,5.6483,5.64621,5.64705,80000000.0
2006-12-21 03:15:00,5.64696,5.64812,5.64623,5.64689,50000000.0
2006-12-21 03:20:00,5.64699,5.64973,5.64664,5.64828,62000000.0
2006-12-21 03:25:00,5.64864,5.65031,5.64799,5.64871,71000000.0
2006-12-21 03:30:00,5.64921,5.65011,5.64798,5.64917,68000000.0
2006-12-21 03:35:00,5.64957,5.65032,5.64774,5.64863,60000000.0
2006-12-21 03:40:00,5.64794,5.64956,5.64729,5.64793,82000000.0
2006-12-21 03:45:00,5.64803,5.64889,5.6454,5.6464,53000000.0
2006-12-21 03:50:00,5.64647,5.64742,5.6456,5.64639,74000000.0
2006-12-21 03:55:00,5.64704,5.64753,5.64522,5.64606,63000000.0
2006-12-21 04:00:00,5.64604,5.64766,5.6457,5.6473,70000000.0
2006-12-21 04:05:00,5.64738,5.64814,5.64588,5.6467,66000000.0
2006-12-21 04:10:00,5.6466,5.64859,5.64657,5.64696,77000000.0
2006-12-21 04:15:00,5.64715,5.6485,5.64608,5.64627,57000000.0
2006-12-21 04:20:00,5.64607,5.64765,5.64465,5.64526,62000000.0
2006-12-21 04:25:00,5.64555,5.6469,5.64528,5.64575,53000000.0
2006-12-21 04:30:00,5.64613,5.64671,5.64482,5.6463,66000000.0
2006-12-21 04:35:00,5.64596,5.64699,5.64475,5.64567,64000000.0
2006-12-21 04:40:00,5.64579,5.64728,5.64498,5.64548,54000000.0
2006-12-21 04:45:00,5.64575,5.64738,5.64569,5.6469,63000000.0
2006-12-21 04:50:00,5.64656,5.64718,5.64512,5.64539,71000000.0
2006-12-21 04:55:00,5.64652,5.64652,5.64355,5.64407,65000000.0
2006-12-21 05:00:00,5.64484,5.64662,5.64382,5.64507,62000000.0
2006-12-21 05:05:00,5.64569,5.64599,5.64379,5.64524,72000000.0
2006-12-21 05:10:00,5.64505,5.64618,5.64382,5.64434,59000000.0
2006-12-21 05:15:00,5.64446,5.64641,5.64442,5.64472,67000000.0
2006-12-21 05:20:00,5.64496,5.64677,5.64461,5.64526,79000000.0
2006-12-21 05:25:00,5.64612,5.64643,5.64422,5.64504,66000000.0
2006-12-21 05:30:00,5.645,5.64644,5.64372,5.64372,76000000.0
2006-12-21 05:35:00,5.6438,5.64632,5.6438,5.64472,78000000.0
2006-12-21 05:40:00,5.64472,5.64662,5.64428,5.64573,61000000.0
2006-12-21 05:45:00,5.64566,5.64637,5.64342,5.64347,77000000.0
2006-12-21 05:50:00,5.64332,5.64548,5.64332,5.64465,62000000.0
2006-12-21 05:55:00,5.64449,5.64489,5.64294,5.64365,70000000.0
2006-12-21 06:00:00,5.64371,5.64534,5.64327,5.64478,77000000.0
2006-12-21 06:05:00,5.64455,5.64648,5.64446,5.64648,81000000.0
2006-12-21 06:10:00,5.64605,5.64675,5.64444,5.64574,73000000.0
2006-12-21 06:15:00,5.64544,5.64604,5.64388,5.64534,69000000.0
2006-12-21 06:20:00,5.64459,5.64571,5.64335,5.64502,68000000.0
2006-12-21 06:25:00,5.64507,5.64621,5.64343,5.64562,71000000.0
2006-12-21 06:30:00,5.64572,5.64606,5.64467,5.64468,58000000.0
2006-12-21 06:35:00,5.64553,5.64619,5.64383,5.64383,72000000.0
2006-12-21 06:40:00,5.6445,5.64622,5.64443,5.64584,71000000.0
2006-12-21 06:45:00,5.64569,5.64629,5.64414,5.64573,69000000.0
2006-12-21 06:50:00,5.64521,5.64599,5.64349,5.64578,56000000.0
2006-12-21 06:55:00,5.64539,5.64611,5.6436,5.64586,64000000.0
2006-12-21 07:00:00,5.64557,5.64585,5.64343,5.6445,58000000.0
2006-12-21 07:05:00,5.64436,5.64558,5.64349,5.64404,59000000.0
2006-12-21 07:10:00,5.64389,5.64572,5.64344,5.64469,82000000.0
2006-12-21 07:15:00,5.64446,5.64549,5.64367,5.64405,80000000.0
2006-12-21 07:20:00,5.645,5.646,5.64373,5.64429,76000000.0
2006-12-21 07:25:00,5.6447,5.64641,5.64419,5.6452,78000000.0
2006-12-21 07:30:00,5.64539,5.64666,5.64479,5.64515,61000000.0
2006-12-21 07:35:00,5.64528,5.6464,5.64444,5.64561,63000000.0
2006-12-21 07:40:00,5.64606,5.64681,5.64475,5.64561,55000000.0
2006-12-21 07:45:00,5.64585,5.64684,5.64481,5.64619,59000000.0
2006-12-21 07:50:00,5.64595,5.64598,5.64437,5.64517,67000000.0
2006-12-21 07:55:00,5.64501,5.64648,5.64423,5.64569,62000000.0
2006-12-21 08:00:00,5.64589,5.64637,5.64389,5.64419,65000000.0
2006-12-21 08:05:00,5.64389,5.64594,5.64347,5.6449,73000000.0
2006-12-21 08:10:00,5.64446,5.64599,5.64373,5.6453,58000000.0
2006-12-21 08:15:00,5.64523,5.64616,5.64354,5.64504,59000000.0
2006-12-21 08:20:00,5.64434,5.64503,5.64307,5.64307,64000000.0
2006-12-21 08:25:00,5.6432,5.64498,5.64287,5.64491,56000000.0
2006-12-21 08:30:00,5.64513,5.64513,5.64291,5.64319,62000000.0
2006-12-21 08:35:00,5.6448,5.64521,5.64302,5.6446,56000000.0
2006-12-21 08:40:00,5.64494,5.64585,5.64378,5.64438,58000000.0
2006-12-21 08:45:00,5.64434,5.64612,5.64423,5.64537,76000000.0
2006-12-21 08:50:00,5.64582,5.64873,5.64452,5.64615,81000000.0
2006-12-21 08:55:00,5.64593,5.64788,5.64589,5.64619,70000000.0
2006-12-21 09:00:00,5.64561,5.64736,5.64431,5.64632,62000000.0
2006-12-21 09:05:00,5.64623,5.6467,5.64437,5.64528,66000000.0
2006-12-21 09:10:00,5.64518,5.64672,5.64458,5.64612,67000000.0
2006-12-21 09:15:00,5.64567,5.64608,5.64275,5.64429,72000000.0
2006-12-21 09:20:00,5.6446,5.64585,5.64236,5.64492,74000000.0
2006-12-21 09:25:00,5.64429,5.64562,5.64364,5.64416,68000000.0
2006-12-21 09:30:00,5.64478,5.64591,5.64379,5.64486,69000000.0
2006-12-21 09:35:00,5.64468,5.6461,5.6413,5.64279,85000000.0
2006-12-21 09:40:00,5.64066,5.64218,5.63738,5.63849,74000000.0
2006-12-21 09:45:00,5.63842,5.63842,5.63551,5.63667,76000000.0
2006-12-21 09:50:00,5.63675,5.63815,5.63528,5.63744,74000000.0
2006-12-21 09:55:00,5.6362,5.63976,5.63566,5.63953,68000000.0
2006-12-21 10:00:00,5.63943,5.64025,5.63792,5.64016,75000000.0
2006-12-21 10:05:00,5.64089,5.64105,5.63838,5.63991,50000000.0
2006-12-21 10:10:00,5.64032,5.64185,5.6398,5.64094,70000000.0
2006-12-21 10:15:00,5.64082,5.6439,5.64082,5.6412,74000000.0
2006-12-21 10:20:00,5.64107,5.64203,5.63769,5.63892,60000000.0
2006-12-21 10:25:00,5.63835,5.64016,5.63656,5.63767,60000000.0
2006-12-21 10:30:00,5.63774,5.63959,5.6372,5.63814,57000000.0
2006-12-21 10:35:00,5.63787,5.63978,5.63727,5.63978,72000000.0
2006-12-21 10:40:00,5.63993,5.64081,5.63862,5.64081,62000000.0
2006-12-21 10:45:00,5.63991,5.64139,5.63886,5.64036,55000000.0
2006-12-21 10:50:00,5.6407,5.6412,5.63895,5.63895,72000000.0
2006-12-21 10:55:00,5.64056,5.64113,5.63733,5.6388,49000000.0
2006-12-21 11:00:00,5.63895,5.63972,5.63743,5.63943,61000000.0
2006-12-21 11:05:00,5.63891,5.64052,5.63795,5.63944,71000000.0
2006-12-21 11:10:00,5.63928,5.64047,5.63775,5.63869,67000000.0
2006-12-21 11:15:00,5.63944,5.63962,5.63758,5.63962,63000000.0
2006-12-21 11:20:00,5.64007,5.64181,5.63869,5.64157,76000000.0
2006-12-21 11:25:00,5.64124,5.64271,5.63943,5.64205,64000000.0
2006-12-21 11:30:00,5.64269,5.64315,5.63871,5.63969,74000000.0
2006-12-21 11:35:00,5.64008,5.64271,5.6392,5.64186,60000000.0
2006-12-21 11:40:00,5.64262,5.64342,5.64025,5.64113,64000000.0
2006-12-21 11:45:00,5.64087,5.64397,5.64087,5.64211,62000000.0
2006-12-21 11:50:00,5.64256,5.64384,5.64113,5.64159,68000000.0
2006-12-21 11:55:00,5.64279,5.64376,5.64089,5.64301,52000000.0
2006-12-21 12:00:00,5.64368,5.64639,5.64309,5.64501,63000000.0
2006-12-21 12:05:00,5.64533,5.64619,5.64407,5.64412,61000000.0
2006-12-21 12:10:00,5.64421,5.6455,5.64293,5.64384,63000000.0
2006-12-21 12:15:00,5.64373,5.64562,5.643,5.64424,56000000.0
2006-12-21 12:20:00,5.6443,5.64629,5.64376,5.6446,70000000.0
2006-12-21 12:25:00,5.64444,5.64609,5.64405,5.64468,57000000.0
2006-12-21 12:30:00,5.64515,5.64586,5.64399,5.64562,61000000.0
2006-12-21 12:35:00,5.64575,5.65126,5.64344,5.65059,64000000.0
2006-12-21 12:40:00,5.65153,5.65435,5.65076,5.6534,70000000.0
2006-12-21 12:45:00,5.6537,5.65613,5.65301,5.65302,65000000.0
2006-12-21 12:50:00,5.65453,5.65641,5.64884,5.64884,66000000.0
2006-12-21 12:55:00,5.65007,5.65146,5.64915,5.65122,62000000.0
2006-12-21 13:00:00,5.65139,5.65139,5.64937,5.64983,81000000.0
2006-12-21 13:05:00,5.64972,5.65096,5.64837,5.64983,77000000.0
2006-12-21 13:10:00,5.64911,5.65038,5.648,5.65021,79000000.0
2006-12-21 13:15:00,5.64999,5.65144,5.64701,5.65144,63000000.0
2006-12-21 13:20:00,5.6516,5.65162,5.64919,5.65101,78000000.0
2006-12-21 13:25:00,5.65074,5.65202,5.64909,5.65031,62000000.0
2006-12-21 13:30:00,5.65022,5.65091,5.64855,5.65022,55000000.0
2006-12-21 13:35:00,5.64938,5.65168,5.6487,5.65156,65000000.0
2006-12-21 13:40:00,5.65253,5.65336,5.65118,5.65336,55000000.0
2006-12-21 13:45:00,5.65388,5.6548,5.65142,5.65308,64000000.0
2006-12-21 13:50:00,5.65291,5.65311,5.65007,5.6516,58000000.0
2006-12-21 13:55:00,5.65079,5.65208,5.65034,5.6513,59000000.0
2006-12-21 14:00:00,5.65157,5.65159,5.64913,5.64947,72000000.0
2006-12-21 14:05:00,5.64914,5.65099,5.6487,5.64982,60000000.0
2006-12-21 14:10:00,5.64973,5.65109,5.64853,5.64938,56000000.0
2006-12-21 14:15:00,5.65038,5.65225,5.6498,5.65148,76000000.0
2006-12-21 14:20:00,5.65025,5.65136,5.64791,5.64956,52000000.0
2006-12-21 14:25:00,5.64839,5.65124,5.64823,5.64999,65000000.0
2006-12-21 14:30:00,5.64992,5.65236,5.64976,5.65038,60000000.0
2006-12-21 14:35:00,5.65018,5.65261,5.65018,5.65202,63000000.0
2006-12-21 14:40:00,5.65213,5.65223,5.64964,5.65011,77000000.0
2006-12-21 14:45:00,5.65022,5.65065,5.64857,5.64857,56000000.0
2006-12-21 14:50:00,5.64944,5.65017,5.64797,5.64837,60000000.0
2006-12-21 14:55:00,5.6482,5.65104,5.64802,5.65071,71000000.0
2006-12-21 15:00:00,5.64958,5.65164,5.64958,5.65059,76000000.0
2006-12-21 15:05:00,5.65032,5.65105,5.64773,5.64907,68000000.0
2006-12-21 15:10:00,5.64951,5.6511,5.64811,5.65093,61000000.0
2006-12-21 15:15:00,5.65048,5.6558,5.64991,5.65449,68000000.0
2006-12-21 15:20:00,5.65492,5.65739,5.65365,5.65569,59000000.0
2006-12-21 15:25:00,5.65637,5.65711,5.65412,5.65574,71000000.0
2006-12-21 15:30:00,5.65444,5.65561,5.65167,5.65501,68000000.0
2006-12-21 15:35:00,5.65515,5.66188,5.65448,5.65935,52000000.0
2006-12-21 15:40:00,5.65956,5.66002,5.65542,5.65732,62000000.0
2006-12-21 15:45:00,5.65652,5.65669,5.65261,5.65551,81000000.0
2006-12-21 15:50:00,5.65537,5.65548,5.65387,5.65461,75000000.0
2006-12-21 15:55:00,5.65403,5.65571,5.65327,5.65571,74000000.0
2006-12-21 16:00:00,5.65509,5.65621,5.65325,5.65621,61000000.0
2006-12-21 16:05:00,5.65537,5.6561,5.65361,5.65587,70000000.0
2006-12-21 16:10:00,5.65486,5.65721,5.65461,5.65685,64000000.0
2006-12-21 16:15:00,5.65635,5.65635,5.654,5.65593,66000000.0
2006-12-21 16:20:00,5.65509,5.65659,5.65403,5.65558,65000000.0
2006-12-21 16:25:00,5.65613,5.65992,5.65526,5.65992,51000000.0
2006-12-21 16:30:00,5.65938,5.66413,5.65767,5.66413,53000000.0
2006-12-21 16:35:00,5.66459,5.66714,5.66222,5.66617,78000000.0
2006-12-21 16:40:00,5.66564,5.66582,5.66273,5.66284,86000000.0
2006-12-21 16:45:00,5.66347,5.66406,5.66115,5.66319,59000000.0
2006-12-21 16:50:00,5.66138,5.6647,5.66057,5.6636,66000000.0
2006-12-21 16:55:00,5.66407,5.66428,5.66127,5.66244,52000000.0
2006-12-21 17:00:00,5.66367,5.66399,5.661,5.66307,62000000.0
2006-12-21 17:05:00,5.66361,5.6642,5.66019,5.66102,73000000.0
2006-12-21 17:10:00,5.66012,5.66217,5.65997,5.66058,57000000.0
2006-12-21 17:15:00,5.66026,5.6627,5.66014,5.66146,71000000.0
2006-12-21 17:20:00,5.66122,5.66323,5.66078,5.66192,55000000.0
2006-12-21 17:25:00,5.66267,5.66327,5.66116,5.66227,62000000.0
2006-12-21 17:30:00,5.66227,5.66264,5.66095,5.66236,63000000.0
2006-12-21 17:35:00,5.66278,5.66289,5.65885,5.66039,64000000.0
2006-12-21 17:40:00,5.66028,5.66028,5.65757,5.65874,76000000.0
2006-12-21 17:45:00,5.65954,5.65973,5.65741,5.65877,60000000.0
2006-12-21 17:50:00,5.65861,5.65968,5.65727,5.65896,86000000.0
2006-12-21 17:55:00,5.65874,5.65874,5.65496,5.65728,66000000.0
2006-12-21 18:00:00,5.6568,5.65708,5.65465,5.65577,72000000.0
2006-12-21 18:05:00,5.65587,5.65748,5.65417,5.65664,73000000.0
2006-12-21 18:10:00,5.65711,5.65885,5.65499,5.6586,58000000.0
2006-12-21 18:15:00,5.65926,5.65946,5.65472,5.65629,61000000.0
2006-12-21 18:20:00,5.65567,5.65781,5.65449,5.65634,63000000.0
2006-12-21 18:25:00,5.65679,5.65776,5.65419,5.6556,67000000.0
2006-12-21 18:30:00,5.65574,5.65633,5.65418,5.65598,65000000.0
2006-12-21 18:35:00,5.65615,5.65649,5.65345,5.65428,76000000.0
2006-12-21 18:40:00,5.65503,5.65517,5.65293,5.65394,67000000.0
2006-12-21 18:45:00,5.65435,5.65443,5.65243,5.65411,66000000.0
2006-12-21 18:50:00,5.65297,5.65412,5.65011,5.65084,63000000.0
2006-12-21 18:55:00,5.65083,5.65335,5.65059,5.65335,71000000.0
2006-12-21 19:00:00,5.65208,5.65256,5.64804,5.64995,70000000.0
2006-12-21 19:05:00,5.65045,5.65379,5.64944,5.65342,76000000.0
2006-12-21 19:10:00,5.65226,5.6537,5.65175,5.6537,68000000.0
2006-12-21 19:15:00,5.65268,5.65339,5.6507,5.65179,61000000.0
2006-12-21 19:20:00,5.65213,5.65306,5.65073,5.65306,72000000.0
2006-12-21 19:25:00,5.65327,5.65557,5.65257,5.65492,62000000.0
2006-12-21 19:30:00,5.65381,5.65994,5.65373,5.65795,66000000.0
2006-12-21 19:35:00,5.65779,5.66063,5.65717,5.66027,63000000.0
2006-12-21 19:40:00,5.66037,5.66073,5.65833,5.65999,70000000.0
2006-12-21 19:45:00,5.65857,5.66014,5.65739,5.65847,70000000.0
2006-12-21 19:50:00,5.65836,5.65984,5.65721,5.65897,71000000.0
2006-12-21 19:55:00,5.65917,5.66061,5.6581,5.65889,68000000.0
2006-12-21 20:00:00,5.65851,5.65938,5.65576,5.65715,67000000.0
2006-12-21 20:05:00,5.65637,5.65786,5.65547,5.6557,65000000.0
2006-12-21 20:10:00,5.65544,5.65606,5.65261,5.65327,66000000.0
2006-12-21 20:15:00,5.65396,5.65465,5.65145,5.65233,64000000.0
2006-12-21 20:20:00,5.65274,5.65327,5.65079,5.65258,65000000.0
2006-12-21 20:25:00,5.65171,5.65323,5.6509,5.65193,63000000.0
2006-12-21 20:30:00,5.65299,5.65314,5.65073,5.65163,59000000.0
2006-12-21 20:35:00,5.65111,5.65194,5.64942,5.65194,70000000.0
2006-12-21 20:40:00,5.65183,5.65221,5.64968,5.65198,89000000.0
2006-12-21 20:45:00,5.65107,5.65462,5.65099,5.65355,67000000.0
2006-12-21 20:50:00,5.65346,5.65403,5.65208,5.65224,62000000.0
2006-12-21 20:55:00,5.65303,5.65333,5.65155,5.65332,65000000.0
2006-12-21 21:00:00,5.65334,5.65465,5.6519,5.65227,72000000.0
2006-12-21 21:05:00,5.652,5.6534,5.65124,5.65208,66000000.0
2006-12-21 21:10:00,5.65202,5.6532,5.65177,5.653,62000000.0
2006-12-21 21:15:00,5.65235,5.65391,5.6518,5.6526,68000000.0
2006-12-21 21:20:00,5.65219,5.65323,5.65167,5.65286,52000000.0
2006-12-21 21:25:00,5.6526,5.65417,5.65235,5.65316,58000000.0
2006-12-21 21:30:00,5.65284,5.65398,5.65195,5.65312,59000000.0
2006-12-21 21:35:00,5.65341,5.65633,5.65259,5.65617,88000000.0
2006-12-21 21:40:00,5.65612,5.6566,5.65239,5.6527,65000000.0
2006-12-21 21:45:00,5.65227,5.65372,5.65126,5.653,62000000.0
2006-12-21 21:50:00,5.65319,5.65354,5.6513,5.65178,62000000.0
2006-12-21 21:55:00,5.65166,5.65285,5.65036,5.65178,72000000.0
2006-12-21 22:00:00,5.65139,5.65303,5.6506,5.65257,79000000.0
2006-12-21 22:05:00,5.65198,5.65365,5.65117,5.65291,67000000.0
2006-12-21 22:10:00,5.65337,5.65393,5.65121,5.65231,64000000.0
2006-12-21 22:15:00,5.65273,5.65421,5.65212,5.65306,69000000.0
2006-12-21 22:20:00,5.65326,5.65561,5.65299,5.65387,69000000.0
2006-12-21 22:25:00,5.65392,5.65568,5.65392,5.65558,63000000.0
2006-12-21 22:30:00,5.65567,5.65696,5.65454,5.65529,60000000.0
2006-12-21 22:35:00,5.65491,5.65706,5.65451,5.65606,56000000.0
2006-12-21 22:40:00,5.65637,5.65684,5.65464,5.65539,63000000.0
2006-12-21 22:45:00,5.65432,5.65613,5.6542,5.65463,68000000.0
2006-12-21 22:50:00,5.65576,5.65697,5.65482,5.65483,70000000.0
2006-12-21 22:55:00,5.65534,5.65785,5.65472,5.65628,64000000.0
2006-12-21 23:00:00,5.65562,5.65632,5.65266,5.65367,68000000.0
2006-12-21 23:05:00,5.65341,5.65406,5.65201,5.65326,60000000.0
2006-12-21 23:10:00,5.6529,5.65379,5.65187,5.65239,66000000.0
2006-12-21 23:15:00,5.65302,5.65428,5.65147,5.65322,65000000.0
2006-12-21 23:20:00,5.6528,5.65385,5.65154,5.6521,66000000.0
2006-12-21 23:25:00,5.65233,5.65379,5.65196,5.65236,64000000.0
2006-12-21 23:30:00,5.65242,5.65369,5.65162,5.65264,72000000.0
2006-12-21 23:35:00,5.65286,5.6536,5.65144,5.65145,62000000.0
2006-12-21 23:40:00,5.65177,5.65391,5.65173,5.65356,80000000.0
2006-12-21 23:45:00,5.65302,5.65371,5.65155,5.65213,76000000.0
2006-12-21 23:50:00,5.6523,5.65379,5.65183,5.6527,67000000.0
2006-12-21 23:55:00,5.65208,5.65377,5.65072,5.65139,76000000.0
2006-12-22 00:00:00,5.65112,5.65362,5.65067,5.65283,70000000.0
2006-12-22 00:05:00,5.65248,5.65412,5.65204,5.65263,62000000.0
2006-12-22 00:10:00,5.65176,5.65301,5.64914,5.65011,63000000.0
2006-12-22 00:15:00,5.65033,5.65163,5.64745,5.64885,65000000.0
2006-12-22 00:20:00,5.64858,5.65214,5.64858,5.65185,60000000.0
2006-12-22 00:25:00,5.64962,5.65121,5.64889,5.65044,66000000.0
2006-12-22 00:30:00,5.65029,5.65175,5.64908,5.64942,64000000.0
2006-12-22 00:35:00,5.64969,5.65191,5.64963,5.65184,80000000.0
2006-12-22 00:40:00,5.65141,5.65219,5.6502,5.6505,61000000.0
2006-12-22 00:45:00,5.65082,5.65082,5.64763,5.64838,63000000.0
2006-12-22 00:50:00,5.64812,5.64973,5.64778,5.64894,60000000.0
2006-12-22 00:55:00,5.64897,5.64993,5.64803,5.64974,66000000.0
2006-12-22 01:00:00,5.6496,5.6507,5.64753,5.65005,63000000.0
2006-12-22 01:05:00,5.64975,5.65095,5.64875,5.64956,70000000.0
2006-12-22 01:10:00,5.65003,5.65083,5.64867,5.65069,55000000.0
2006-12-22 01:15:00,5.65091,5.65095,5.64758,5.64915,63000000.0
2006-12-22 01:20:00,5.64881,5.6496,5.64734,5.64734,59000000.0
2006-12-22 01:25:00,5.64717,5.65004,5.64705,5.64864,70000000.0
2006-12-22 01:30:00,5.64893,5.651,5.64764,5.65006,68000000.0
2006-12-22 01:35:00,5.64909,5.65099,5.64822,5.64892,71000000.0
2006-12-22 01:40:00,5.64893,5.6509,5.64867,5.64977,72000000.0
2006-12-22 01:45:00,5.64983,5.64983,5.64787,5.64794,68000000.0
2006-12-22 01:50:00,5.64789,5.64991,5.64789,5.64819,67000000.0
2006-12-22 01:55:00,5.64801,5.64971,5.64753,5.64864,61000000.0
2006-12-22 02:00:00,5.64918,5.65036,5.64784,5.64895,69000000.0
2006-12-22 02:05:00,5.64861,5.65006,5.64841,5.64984,73000000.0
2006-12-22 02:10:00,5.64953,5.64962,5.64824,5.64824,74000000.0
2006-12-22 02:15:00,5.64889,5.64935,5.64628,5.64726,70000000.0
2006-12-22 02:20:00,5.64758,5.64776,5.64514,5.64609,74000000.0
2006-12-22 02:25:00,5.64768,5.64782,5.64586,5.64723,59000000.0
2006-12-22 02:30:00,5.64736,5.64788,5.64588,5.64701,64000000.0
2006-12-22 02:35:00,5.64711,5.64748,5.64581,5.64633,71000000.0
2006-12-22 02:40:00,5.64626,5.64834,5.64626,5.64739,69000000.0
2006-12-22 02:45:00,5.64795,5.64867,5.64676,5.64714,69000000.0
2006-12-22 02:50:00,5.64666,5.64823,5.64624,5.64738,66000000.0
2006-12-22 02:55:00,5.64716,5.6476,5.6456,5.64565,65000000.0
2006-12-22 03:00:00,5.64592,5.64755,5.64592,5.64646,67000000.0
2006-12-22 03:05:00,5.64672,5.64729,5.64562,5.64647,68000000.0
2006-12-22 03:10:00,5.64564,5.64731,5.64564,5.64731,80000000.0
2006-12-22 03:15:00,5.64655,5.64763,5.64594,5.64708,50000000.0
2006-12-22 03:20:00,5.64763,5.64808,5.64602,5.64634,62000000.0
2006-12-22 03:25:00,5.64674,5.6473,5.64581,5.64601,71000000.0
2006-12-22 03:30:00,5.64648,5.64749,5.64517,5.64624,68000000.0
2006-12-22 03:35:00,5.64646,5.64695,5.64556,5.64642,60000000.0
2006-12-22 03:40:00,5.64659,5.64766,5.64525,5.64624,82000000.0
2006-12-22 03:45:00,5.64586,5.64697,5.64505,5.64647,53000000.0
2006-12-22 03:50:00,5.6468,5.6473,5.64572,5.64619,74000000.0
2006-12-22 03:55:00,5.64649,5.6477,5.64554,5.64597,63000000.0
2006-12-22 04:00:00,5.64617,5.64749,5.64557,5.64632,70000000.0
2006-12-22 04:05:00,5.64653,5.64762,5.64569,5.64675,66000000.0
2006-12-22 04:10:00,5.64668,5.64801,5.64614,5.64705,77000000.0
2006-12-22 04:15:00,5.64714,5.64856,5.6468,5.64793,57000000.0
2006-12-22 04:20:00,5.64798,5.64888,5.64677,5.64808,62000000.0
2006-12-22 04:25:00,5.64697,5.64852,5.64675,5.64794,53000000.0
2006-12-22 04:30:00,5.64809,5.64875,5.64659,5.64843,66000000.0
2006-12-22 04:35:00,5.64875,5.64904,5.64686,5.64713,64000000.0
2006-12-22 04:40:00,5.64724,5.64795,5.64637,5.64698,54000000.0
2006-12-22 04:45:00,5.6474,5.64868,5.64659,5.64726,63000000.0
2006-12-22 04:50:00,5.64649,5.64817,5.64566,5.64666,71000000.0
2006-12-22 04:55:00,5.64666,5.64846,5.64622,5.64668,65000000.0
2006-12-22 05:00:00,5.64666,5.64827,5.64614,5.64718,62000000.0
2006-12-22 05:05:00,5.64682,5.64836,5.64677,5.64698,72000000.0
2006-12-22 05:10:00,5.64672,5.64828,5.64636,5.64728,59000000.0
2006-12-22 05:15:00,5.64706,5.6481,5.64639,5.6481,67000000.0
2006-12-22 05:20:00,5.64788,5.64826,5.64623,5.64625,79000000.0
2006-12-22 05:25:00,5.6475,5.64806,5.64648,5.64678,66000000.0
2006-12-22 05:30:00,5.64675,5.64826,5.64592,5.64631,76000000.0
2006-12-22 05:35:00,5.64618,5.64763,5.6457,5.6469,78000000.0
2006-12-22 05:40:00,5.64669,5.64839,5.64624,5.64683,61000000.0
2006-12-22 05:45:00,5.64696,5.64779,5.64582,5.64688,77000000.0
2006-12-22 05:50:00,5.6473,5.64757,5.64554,5.64573,62000000.0
2006-12-22 05:55:00,5.64598,5.64748,5.64525,5.64674,70000000.0
2006-12-22 06:00:00,5.64681,5.64733,5.64519,5.64608,77000000.0
2006-12-22 06:05:00,5.64577,5.64793,5.64434,5.64631,81000000.0
2006-12-22 06:10:00,5.64629,5.64711,5.64402,5.64447,73000000.0
2006-12-22 06:15:00,5.6461,5.64697,5.64469,5.64551,69000000.0
2006-12-22 06:20:00,5.64512,5.64665,5.64442,5.64559,68000000.0
2006-12-22 06:25:00,5.64495,5.64561,5.64382,5.64405,71000000.0
2006-12-22 06:30:00,5.6438,5.64499,5.64262,5.64297,58000000.0
2006-12-22 06:35:00,5.64354,5.6451,5.64336,5.6438,72000000.0
2006-12-22 06:40:00,5.64439,5.64526,5.64341,5.64343,71000000.0
2006-12-22 06:45:00,5.64464,5.64627,5.64373,5.64432,69000000.0
2006-12-22 06:50:00,5.64475,5.645,5.64295,5.64295,56000000.0
2006-12-22 06:55:00,5.64343,5.64501,5.64274,5.64333,64000000.0
2006-12-22 07:00:00,5.64347,5.64463,5.64254,5.64327,58000000.0
2006-12-22 07:05:00,5.64322,5.64442,5.64296,5.64344,59000000.0
2006-12-22 07:10:00,5.64373,5.64475,5.64301,5.64441,82000000.0
2006-12-22 07:15:00,5.64321,5.6446,5.64285,5.64364,80000000.0
2006-12-22 07:20:00,5.64432,5.64489,5.64296,5.6435,76000000.0
2006-12-22 07:25:00,5.64382,5.64512,5.64294,5.64394,78000000.0
2006-12-22 07:30:00,5.64427,5.64582,5.644,5.64466,61000000.0
2006-12-22 07:35:00,5.64467,5.64569,5.64372,5.64495,63000000.0
2006-12-22 07:40:00,5.64384,5.64481,5.64313,5.64379,55000000.0
2006-12-22 07:45:00,5.64372,5.64445,5.64255,5.64368,59000000.0
2006-12-22 07:50:00,5.64451,5.64451,5.64265,5.64303,67000000.0
2006-12-22 07:55:00,5.64248,5.6455,5.64248,5.64447,62000000.0
2006-12-22 08:00:00,5.64441,5.64515,5.64307,5.64334,65000000.0
2006-12-22 08:05:00,5.6433,5.64516,5.64312,5.64418,73000000.0
2006-12-22 08:10:00,5.64438,5.64487,5.64283,5.64431,58000000.0
2006-12-22 08:15:00,5.64464,5.64558,5.64278,5.64355,59000000.0
2006-12-22 08:20:00,5.6432,5.64413,5.64253,5.64287,64000000.0
2006-12-22 08:25:00,5.64338,5.64523,5.64256,5.64357,56000000.0
2006-12-22 08:30:00,5.64431,5.64515,5.64339,5.645,62000000.0
2006-12-22 08:35:00,5.6451,5.64597,5.64368,5.64407,56000000.0
2006-12-22 08:40:00,5.64386,5.64439,5.64258,5.64308,58000000.0
2006-12-22 08:45:00,5.6427,5.64457,5.64219,5.64381,76000000.0
2006-12-22 08:50:00,5.64403,5.64422,5.64203,5.64371,81000000.0
2006-12-22 08:55:00,5.64308,5.644,5.64175,5.6419,70000000.0
2006-12-22 09:00:00,5.64217,5.64444,5.64217,5.64319,62000000.0
2006-12-22 09:05:00,5.64368,5.64465,5.64245,5.64299,66000000.0
2006-12-22 09:10:00,5.6432,5.64432,5.64209,5.64251,67000000.0
2006-12-22 09:15:00,5.64247,5.64393,5.64062,5.64123,72000000.0
2006-12-22 09:20:00,5.64182,5.64205,5.63954,5.64097,74000000.0
2006-12-22 09:25:00,5.64091,5.64179,5.63955,5.64077,68000000.0
2006-12-22 09:30:00,5.64051,5.64142,5.63718,5.63852,69000000.0
2006-12-22 09:35:00,5.63897,5.63982,5.63726,5.63924,85000000.0
2006-12-22 09:40:00,5.63961,5.63963,5.63759,5.6383,74000000.0
2006-12-22 09:45:00,5.63939,5.6397,5.63753,5.63935,76000000.0
2006-12-22 09:50:00,5.63918,5.64012,5.63815,5.6395,74000000.0
2006-12-22 09:55:00,5.64005,5.64115,5.63833,5.64029,68000000.0
2006-12-22 10:00:00,5.63949,5.64229,5.63872,5.6417,75000000.0
2006-12-22 10:05:00,5.64207,5.64637,5.64115,5.64604,50000000.0
2006-12-22 10:10:00,5.64603,5.64667,5.64438,5.6459,70000000.0
2006-12-22 10:15:00,5.64521,5.64573,5.64304,5.64337,74000000.0
2006-12-22 10:20:00,5.6421,5.6449,5.64048,5.64127,60000000.0
2006-12-22 10:25:00,5.64254,5.64263,5.64095,5.64208,60000000.0
2006-12-22 10:30:00,5.64235,5.64362,5.64049,5.64222,57000000.0
2006-12-22 10:35:00,5.6425,5.64264,5.63948,5.64112,72000000.0
2006-12-22 10:40:00,5.64143,5.64236,5.64019,5.64086,62000000.0
2006-12-22 10:45:00,5.64101,5.64243,5.64001,5.64096,55000000.0
2006-12-22 10:50:00,5.64139,5.64167,5.63782,5.63862,72000000.0
2006-12-22 10:55:00,5.63839,5.6391,5.6373,5.63873,49000000.0
2006-12-22 11:00:00,5.63877,5.64161,5.63746,5.64014,61000000.0
2006-12-22 11:05:00,5.6396,5.64015,5.63749,5.63892,71000000.0
2006-12-22 11:10:00,5.63888,5.63927,5.6373,5.63801,67000000.0
2006-12-22 11:15:00,5.63895,5.63905,5.63726,5.63808,63000000.0
2006-12-22 11:20:00,5.63839,5.63865,5.63657,5.63787,76000000.0
2006-12-22 11:25:00,5.63758,5.64005,5.63697,5.63821,64000000.0
2006-12-22 11:30:00,5.63802,5.63927,5.63724,5.63767,74000000.0
2006-12-22 11:35:00,5.63923,5.63956,5.63767,5.63902,60000000.0
2006-12-22 11:40:00,5.63897,5.63992,5.6373,5.63796,64000000.0
2006-12-22 11:45:00,5.63886,5.63953,5.63772,5.63927,62000000.0
2006-12-22 11:50:00,5.63923,5.63999,5.63777,5.63977,68000000.0
2006-12-22 11:55:00,5.63925,5.64029,5.63602,5.63832,52000000.0
2006-12-22 12:00:00,5.63875,5.63875,5.63604,5.63786,63000000.0
2006-12-22 12:05:00,5.63681,5.63936,5.63639,5.63863,61000000.0
2006-12-22 12:10:00,5.63935,5.63935,5.63687,5.63687,63000000.0
2006-12-22 12:15:00,5.63724,5.639,5.63643,5.63759,56000000.0
2006-12-22 12:20:00,5.63744,5.63832,5.63649,5.63812,70000000.0
2006-12-22 12:25:00,5.63843,5.63911,5.63667,5.6379,57000000.0
2006-12-22 12:30:00,5.63797,5.63898,5.63613,5.63733,61000000.0
2006-12-22 12:35:00,5.63759,5.63795,5.63578,5.63659,64000000.0
2006-12-22 12:40:00,5.6365,5.63783,5.63596,5.63651,70000000.0
2006-12-22 12:45:00,5.63687,5.63698,5.63417,5.63576,65000000.0
2006-12-22 12:50:00,5.63609,5.63807,5.63474,5.6376,66000000.0
2006-12-22 12:55:00,5.63776,5.64026,5.63713,5.63876,62000000.0
2006-12-22 13:00:00,5.63895,5.64016,5.63796,5.63914,81000000.0
2006-12-22 13:05:00,5.63937,5.64239,5.63849,5.63859,77000000.0
2006-12-22 13:10:00,5.64026,5.64339,5.63942,5.64296,79000000.0
2006-12-22 13:15:00,5.64277,5.64277,5.63928,5.64052,63000000.0
2006-12-22 13:20:00,5.64107,5.64169,5.63935,5.64112,78000000.0
2006-12-22 13:25:00,5.64108,5.64279,5.63993,5.64177,62000000.0
2006-12-22 13:30:00,5.64197,5.64311,5.64047,5.64209,55000000.0
2006-12-22 13:35:00,5.64237,5.6431,5.63961,5.63995,65000000.0
2006-12-22 13:40:00,5.64086,5.64098,5.63831,5.64098,55000000.0
2006-12-22 13:45:00,5.64046,5.6415,5.63961,5.64041,64000000.0
2006-12-22 13:50:00,5.64059,5.64233,5.64035,5.64233,58000000.0
2006-12-22 13:55:00,5.64117,5.64259,5.64071,5.64214,59000000.0
2006-12-22 14:00:00,5.64169,5.64255,5.64063,5.64124,72000000.0
2006-12-22 14:05:00,5.64114,5.64176,5.63944,5.63944,60000000.0
2006-12-22 14:10:00,5.63978,5.64096,5.63936,5.63955,56000000.0
2006-12-22 14:15:00,5.63959,5.64155,5.63947,5.64059,76000000.0
2006-12-22 14:20:00,5.64112,5.64247,5.64,5.64122,52000000.0
2006-12-22 14:25:00,5.64224,5.64376,5.64055,5.64223,65000000.0
2006-12-22 14:30:00,5.64309,5.64398,5.64124,5.64396,60000000.0
2006-12-22 14:35:00,5.64414,5.64463,5.64271,5.64305,63000000.0
2006-12-22 14:40:00,5.64379,5.64582,5.64329,5.64521,77000000.0
2006-12-22 14:45:00,5.64529,5.64529,5.64278,5.64415,56000000.0
2006-12-22 14:50:00,5.64376,5.64425,5.64163,5.64331,60000000.0
2006-12-22 14:55:00,5.64321,5.64427,5.64192,5.64363,71000000.0
2006-12-22 15:00:00,5.64346,5.6447,5.64201,5.643,76000000.0
2006-12-22 15:05:00,5.64351,5.64502,5.64254,5.64417,68000000.0
2006-12-22 15:10:00,5.64423,5.64558,5.64264,5.64427,61000000.0
2006-12-22 15:15:00,5.64312,5.64507,5.6418,5.64236,68000000.0
2006-12-22 15:20:00,5.64333,5.64392,5.64221,5.64347,59000000.0
2006-12-22 15:25:00,5.64281,5.64651,5.64153,5.645,71000000.0
2006-12-22 15:30:00,5.64538,5.64559,5.6401,5.64417,68000000.0
2006-12-22 15:35:00,5.64436,5.64501,5.64033,5.64076,52000000.0
2006-12-22 15:40:00,5.64047,5.64126,5.6355,5.63724,62000000.0
2006-12-22 15:45:00,5.63624,5.63975,5.63615,5.63837,81000000.0
2006-12-22 15:50:00,5.63732,5.64247,5.63732,5.64247,75000000.0
2006-12-22 15:55:00,5.64306,5.64498,5.64138,5.64381,74000000.0
2006-12-22 16:00:00,5.64347,5.64434,5.64164,5.64429,61000000.0
2006-12-22 16:05:00,5.64453,5.64553,5.64298,5.64484,70000000.0
2006-12-22 16:10:00,5.64477,5.64477,5.64193,5.64384,64000000.0
2006-12-22 16:15:00,5.64373,5.64801,5.64241,5.64686,66000000.0
2006-12-22 16:20:00,5.64737,5.65,5.64649,5.64863,65000000.0
2006-12-22 16:25:00,5.65094,5.65226,5.64856,5.64934,51000000.0
2006-12-22 16:30:00,5.64999,5.65084,5.64868,5.64979,53000000.0
2006-12-22 16:35:00,5.64932,5.64973,5.64673,5.64826,78000000.0
2006-12-22 16:40:00,5.6482,5.64918,5.64684,5.64774,86000000.0
2006-12-22 16:45:00,5.64772,5.65047,5.64772,5.64983,59000000.0
2006-12-22 16:50:00,5.65023,5.65136,5.6485,5.64984,66000000.0
2006-12-22 16:55:00,5.64962,5.65512,5.64944,5.65325,52000000.0
2006-12-22 17:00:00,5.65347,5.65988,5.65324,5.65861,62000000.0
2006-12-22 17:05:00,5.65806,5.65903,5.65565,5.65745,73000000.0
2006-12-22 17:10:00,5.65729,5.65802,5.65442,5.65682,57000000.0
2006-12-22 17:15:00,5.65556,5.65697,5.6539,5.65531,71000000.0
2006-12-22 17:20:00,5.6556,5.65979,5.65553,5.65918,55000000.0
2006-12-22 17:25:00,5.65981,5.66219,5.65824,5.65951,62000000.0
2006-12-22 17:30:00,5.65962,5.66032,5.65657,5.65756,63000000.0
2006-12-22 17:35:00,5.6564,5.65883,5.65632,5.6579,64000000.0
2006-12-22 17:40:00,5.65808,5.65981,5.65681,5.65805,76000000.0
2006-12-22 17:45:00,5.65985,5.66182,5.65751,5.66117,60000000.0
2006-12-22 17:50:00,5.6608,5.66154,5.65912,5.66071,86000000.0
2006-12-22 17:55:00,5.66154,5.66263,5.65945,5.66024,66000000.0
2006-12-22 18:00:00,5.65982,5.66124,5.65692,5.65692,72000000.0
2006-12-22 18:05:00,5.65835,5.65931,5.65639,5.65715,73000000.0
2006-12-22 18:10:00,5.65795,5.65885,5.65674,5.65814,58000000.0
2006-12-22 18:15:00,5.65866,5.65893,5.65572,5.65697,61000000.0
2006-12-22 18:20:00,5.65722,5.66125,5.65634,5.65999,63000000.0
2006-12-22 18:25:00,5.66098,5.66186,5.65847,5.65997,67000000.0
2006-12-22 18:30:00,5.66033,5.66263,5.65933,5.66164,65000000.0
2006-12-22 18:35:00,5.66234,5.66731,5.66234,5.66731,76000000.0
2006-12-22 18:40:00,5.66622,5.66873,5.66508,5.66724,67000000.0
2006-12-22 18:45:00,5.66804,5.67147,5.6671,5.66947,66000000.0
2006-12-22 18:50:00,5.67107,5.67123,5.66768,5.66814,63000000.0
2006-12-22 18:55:00,5.66845,5.67136,5.66817,5.67092,71000000.0
2006-12-22 19:00:00,5.67223,5.68005,5.67103,5.67739,70000000.0
2006-12-22 19:05:00,5.67705,5.67785,5.67359,5.67688,76000000.0
2006-12-22 19:10:00,5.67594,5.67759,5.67516,5.6766,68000000.0
2006-12-22 19:15:00,5.67494,5.67664,5.67406,5.67624,61000000.0
2006-12-22 19:20:00,5.67635,5.67641,5.67356,5.67414,72000000.0
2006-12-22 19:25:00,5.67438,5.67674,5.67438,5.67531,62000000.0
2006-12-22 19:30:00,5.6756,5.67656,5.67447,5.67522,66000000.0
2006-12-22 19:35:00,5.67516,5.67828,5.67453,5.67759,63000000.0
2006-12-22 19:40:00,5.67772,5.67829,5.6751,5.67561,70000000.0
2006-12-22 19:45:00,5.67521,5.67719,5.67357,5.67673,70000000.0
2006-12-22 19:50:00,5.67567,5.67706,5.67485,5.67573,71000000.0
2006-12-22 19:55:00,5.67536,5.67715,5.67433,5.67651,68000000.0
2006-12-22 20:00:00,5.67659,5.67871,5.6757,5.67809,67000000.0
2006-12-22 20:05:00,5.67656,5.67905,5.67582,5.67582,65000000.0
2006-12-22 20:10:00,5.67628,5.67827,5.67582,5.67582,66000000.0
2006-12-22 20:15:00,5.67627,5.67809,5.67601,5.67685,64000000.0
2006-12-22 20:20:00,5.67686,5.67782,5.67558,5.67692,65000000.0
2006-12-22 20:25:00,5.67622,5.67657,5.67433,5.67525,63000000.0
2006-12-22 20:30:00,5.67516,5.67665,5.67495,5.67593,59000000.0
2006-12-22 20:35:00,5.67617,5.67617,5.6733,5.67508,70000000.0
2006-12-22 20:40:00,5.67501,5.67543,5.67357,5.67437,89000000.0
2006-12-22 20:45:00,5.67554,5.67554,5.6734,5.67398,67000000.0
2006-12-22 20:50:00,5.67412,5.67431,5.67117,5.67254,62000000.0
2006-12-22 20:55:00,5.67243,5.67256,5.67017,5.67083,65000000.0
2006-12-22 21:00:00,5.67059,5.67104,5.66782,5.66978,72000000.0
2006-12-22 21:05:00,5.6695,5.67043,5.66875,5.66881,66000000.0
2006-12-22 21:10:00,5.66923,5.67139,5.66815,5.6696,62000000.0
2006-12-22 21:15:00,5.66982,5.67072,5.66736,5.66997,68000000.0
2006-12-22 21:20:00,5.6701,5.67027,5.66798,5.66904,52000000.0
2006-12-22 21:25:00,5.66984,5.6701,5.66752,5.6679,58000000.0
2006-12-22 21:30:00,5.66825,5.66886,5.66734,5.6677,59000000.0
2006-12-22 21:35:00,5.66725,5.66904,5.66656,5.66839,88000000.0
2006-12-22 21:40:00,5.66813,5.66927,5.66683,5.66829,65000000.0
2006-12-22 21:45:00,5.66793,5.66897,5.66704,5.66713,62000000.0
2006-12-22 21:50:00,5.66821,5.66876,5.66673,5.66702,62000000.0
2006-12-22 21:55:00,5.66668,5.6674,5.66411,5.6656,72000000.0
2006-12-22 22:00:00,5.66459,5.66602,5.66317,5.66325,79000000.0
2006-12-22 22:05:00,5.66321,5.66621,5.66321,5.6656,67000000.0
2006-12-22 22:10:00,5.66477,5.66644,5.66417,5.66448,64000000.0
2006-12-22 22:15:00,5.66465,5.66699,5.66394,5.66699,69000000.0
2006-12-22 22:20:00,5.66699,5.66699,5.66423,5.66555,69000000.0
2006-12-22 22:25:00,5.66506,5.66649,5.66402,5.66486,63000000.0
2006-12-22 22:30:00,5.66513,5.66811,5.66461,5.66809,60000000.0
2006-12-22 22:35:00,5.66816,5.66886,5.66665,5.66737,56000000.0
2006-12-22 22:40:00,5.66716,5.66795,5.66615,5.66784,63000000.0
2006-12-22 22:45:00,5.66768,5.66805,5.66568,5.66586,68000000.0
2006-12-22 22:50:00,5.6658,5.66836,5.66563,5.6672,70000000.0
2006-12-22 22:55:00,5.66685,5.66759,5.66513,5.66664,64000000.0
2006-12-22 23:00:00,5.66666,5.66696,5.6648,5.66663,68000000.0
2006-12-22 23:05:00,5.66555,5.66804,5.66532,5.66686,60000000.0
2006-12-22 23:10:00,5.6663,5.66959,5.66595,5.66757,66000000.0
2006-12-22 23:15:00,5.66856,5.6687,5.66527,5.66695,65000000.0
2006-12-22 23:20:00,5.66657,5.6668,5.66356,5.66478,66000000.0
2006-12-22 23:25:00,5.665,5.66677,5.66416,5.66606,64000000.0
2006-12-22 23:30:00,5.66621,5.66854,5.66509,5.66587,72000000.0
2006-12-22 23:35:00,5.66565,5.66741,5.66518,5.66646,62000000.0
2006-12-22 23:40:00,5.66676,5.66866,5.66518,5.66767,80000000.0
2006-12-22 23:45:00,5.6675,5.66919,5.66673,5.66765,76000000.0
2006-12-22 23:50:00,5.66765,5.66887,5.66674,5.66743,67000000.0
2006-12-22 23:55:00,5.66694,5.67302,5.66641,5.67155,76000000.0
2006-12-25 02:00:00,5.66895,5.67233,5.66808,5.67079,69000000.0
2006-12-25 02:05:00,5.67091,5.6743,5.66858,5.67362,73000000.0
2006-12-25 02:10:00,5.67308,5.67539,5.67246,5.67451,74000000.0
2006-12-25 02:15:00,5.6753,5.67593,5.67313,5.67399,70000000.0
2006-12-25 02:20:00,5.67417,5.67506,5.6726,5.67313,74000000.0
2006-12-25 02:25:00,5.67338,5.67463,5.67265,5.67332,59000000.0
2006-12-25 02:30:00,5.67298,5.67492,5.67249,5.67459,64000000.0
2006-12-25 02:35:00,5.67253,5.67535,5.67228,5.67406,71000000.0
2006-12-25 02:40:00,5.67321,5.67478,5.6729,5.67378,69000000.0
2006-12-25 02:45:00,5.67417,5.67517,5.67233,5.67353,69000000.0
2006-12-25 02:50:00,5.67346,5.67447,5.67254,5.6737,66000000.0
2006-12-25 02:55:00,5.67431,5.6745,5.67254,5.67349,65000000.0
2006-12-25 03:00:00,5.67352,5.67393,5.67236,5.67251,67000000.0
2006-12-25 03:05:00,5.67308,5.67478,5.67255,5.67372,68000000.0
2006-12-25 03:10:00,5.67408,5.67457,5.6724,5.67332,80000000.0
2006-12-25 03:15:00,5.67286,5.67497,5.67246,5.67306,50000000.0
2006-12-25 03:20:00,5.6733,5.67566,5.67245,5.67333,62000000.0
2006-12-25 03:25:00,5.67337,5.67593,5.67337,5.67448,71000000.0
2006-12-25 03:30:00,5.67451,5.67598,5.67368,5.67409,68000000.0
2006-12-25 03:35:00,5.67429,5.67581,5.67387,5.67387,60000000.0
2006-12-25 03:40:00,5.67357,5.67565,5.67258,5.67462,82000000.0
2006-12-25 03:45:00,5.67482,5.67603,5.67359,5.67362,53000000.0
2006-12-25 03:50:00,5.67352,5.67606,5.67352,5.67504,74000000.0
2006-12-25 03:55:00,5.67461,5.67582,5.67413,5.67582,63000000.0
2006-12-25 04:00:00,5.67559,5.67806,5.67388,5.67767,70000000.0
2006-12-25 04:05:00,5.67691,5.67748,5.67448,5.67584,66000000.0
2006-12-25 04:10:00,5.67511,5.67756,5.67482,5.67596,77000000.0
2006-12-25 04:15:00,5.67602,5.67792,5.67566,5.67579,57000000.0
2006-12-25 04:20:00,5.67717,5.67789,5.67548,5.67659,62000000.0
2006-12-25 04:25:00,5.67688,5.67822,5.67535,5.67721,53000000.0
2006-12-25 04:30:00,5.67705,5.67771,5.67532,5.67548,66000000.0
2006-12-25 04:35:00,5.67545,5.67761,5.67519,5.6764,64000000.0
2006-12-25 04:40:00,5.67651,5.67881,5.67579,5.67705,54000000.0
2006-12-25 04:45:00,5.67742,5.6788,5.6766,5.67776,63000000.0
2006-12-25 04:50:00,5.67776,5.67915,5.67567,5.67779,71000000.0
2006-12-25 04:55:00,5.67694,5.67812,5.67551,5.67647,65000000.0
2006-12-25 05:00:00,5.67642,5.67849,5.67639,5.67789,62000000.0
2006-12-25 05:05:00,5.67741,5.68017,5.6764,5.67876,72000000.0
2006-12-25 05:10:00,5.67837,5.67977,5.67707,5.67707,59000000.0
2006-12-25 05:15:00,5.67761,5.67947,5.67589,5.67669,67000000.0
2006-12-25 05:20:00,5.6772,5.67863,5.67583,5.6763,79000000.0
2006-12-25 05:25:00,5.67614,5.67847,5.67614,5.67617,66000000.0
2006-12-25 05:30:00,5.67543,5.6786,5.67498,5.67807,76000000.0
2006-12-25 05:35:00,5.67812,5.67943,5.67668,5.6772,78000000.0
2006-12-25 05:40:00,5.67782,5.67846,5.67556,5.67711,61000000.0
2006-12-25 05:45:00,5.67702,5.67838,5.67536,5.67536,77000000.0
2006-12-25 05:50:00,5.67558,5.67783,5.67558,5.67662,62000000.0
2006-12-25 05:55:00,5.6764,5.67812,5.67619,5.67663,70000000.0
2006-12-25 06:00:00,5.67698,5.67833,5.67666,5.67678,77000000.0
2006-12-25 06:05:00,5.67673,5.67828,5.67618,5.67687,81000000.0
2006-12-25 06:10:00,5.67639,5.67871,5.67639,5.67871,73000000.0
2006-12-25 06:15:00,5.67736,5.6789,5.6768,5.67837,69000000.0
2006-12-25 06:20:00,5.67804,5.68029,5.67755,5.67945,68000000.0
2006-12-25 06:25:00,5.67955,5.68023,5.67755,5.67953,71000000.0
2006-12-25 06:30:00,5.67992,5.6804,5.67797,5.67924,58000000.0
2006-12-25 06:35:00,5.67887,5.68074,5.67856,5.67957,72000000.0
2006-12-25 06:40:00,5.67884,5.68021,5.67796,5.67944,71000000.0
2006-12-25 06:45:00,5.6789,5.68039,5.67777,5.67904,69000000.0
2006-12-25 06:50:00,5.67919,5.68012,5.67669,5.67939,56000000.0
2006-12-25 06:55:00,5.67948,5.68048,5.678,5.67881,64000000.0
2006-12-25 07:00:00,5.67855,5.68124,5.67735,5.67826,58000000.0
2006-12-25 07:05:00,5.67802,5.68065,5.67718,5.68065,59000000.0
2006-12-25 07:10:00,5.68195,5.68223,5.67924,5.68098,82000000.0
2006-12-25 07:15:00,5.68103,5.68196,5.67938,5.67989,80000000.0
2006-12-25 07:20:00,5.68031,5.68123,5.67858,5.67926,76000000.0
2006-12-25 07:25:00,5.6796,5.6806,5.67869,5.68005,78000000.0
2006-12-25 07:30:00,5.67961,5.68017,5.67879,5.67925,61000000.0
2006-12-25 07:35:00,5.67917,5.67973,5.67725,5.67834,63000000.0
2006-12-25 07:40:00,5.67873,5.68013,5.67827,5.67827,55000000.0
2006-12-25 07:45:00,5.67819,5.68035,5.67819,5.67935,59000000.0
2006-12-25 07:50:00,5.67944,5.68089,5.67867,5.67924,67000000.0
2006-12-25 07:55:00,5.67938,5.68044,5.67877,5.67993,62000000.0
2006-12-25 08:00:00,5.67889,5.68083,5.67793,5.6787,65000000.0
2006-12-25 08:05:00,5.67781,5.67926,5.67572,5.67727,73000000.0
2006-12-25 08:10:00,5.67621,5.67764,5.67443,5.67592,58000000.0
2006-12-25 08:15:00,5.67514,5.67649,5.67458,5.67606,59000000.0
2006-12-25 08:20:00,5.67653,5.67721,5.67435,5.67455,64000000.0
2006-12-25 08:25:00,5.67564,5.67564,5.67205,5.67243,56000000.0
2006-12-25 08:30:00,5.67258,5.67365,5.67141,5.67296,62000000.0
2006-12-25 08:35:00,5.67305,5.67431,5.67154,5.67229,56000000.0
2006-12-25 08:40:00,5.67244,5.67466,5.67244,5.67315,58000000.0
2006-12-25 08:45:00,5.67312,5.6742,5.67241,5.67301,76000000.0
2006-12-25 08:50:00,5.67295,5.67515,5.67273,5.67371,81000000.0
2006-12-25 08:55:00,5.67332,5.67428,5.67192,5.67202,70000000.0
2006-12-25 09:00:00,5.67197,5.67399,5.67197,5.67393,62000000.0
2006-12-25 09:05:00,5.67419,5.67421,5.67244,5.67296,66000000.0
2006-12-25 09:10:00,5.67236,5.67382,5.67147,5.67175,67000000.0
2006-12-25 09:15:00,5.67321,5.67321,5.66921,5.67029,72000000.0
2006-12-25 09:20:00,5.67022,5.67149,5.66822,5.67003,74000000.0
2006-12-25 09:25:00,5.67014,5.67086,5.66721,5.66721,68000000.0
2006-12-25 09:30:00,5.66697,5.67063,5.66697,5.67063,69000000.0
2006-12-25 09:35:00,5.67027,5.67095,5.66797,5.67076,85000000.0
2006-12-25 09:40:00,5.67073,5.67144,5.66893,5.66935,74000000.0
2006-12-25 09:45:00,5.66949,5.67174,5.66888,5.6717,76000000.0
2006-12-25 09:50:00,5.67126,5.67126,5.6686,5.6691,74000000.0
2006-12-25 09:55:00,5.67062,5.67062,5.66747,5.66824,68000000.0
2006-12-25 10:00:00,5.66895,5.67023,5.66469,5.66594,75000000.0
2006-12-25 10:05:00,5.66605,5.66944,5.66498,5.66862,50000000.0
2006-12-25 10:10:00,5.66742,5.6683,5.6651,5.66782,70000000.0
2006-12-25 10:15:00,5.66768,5.66847,5.66506,5.66683,74000000.0
2006-12-25 10:20:00,5.66639,5.66825,5.66471,5.66624,60000000.0
2006-12-25 10:25:00,5.66604,5.6701,5.66604,5.6691,60000000.0
2006-12-25 10:30:00,5.66888,5.66947,5.66649,5.66897,57000000.0
2006-12-25 10:35:00,5.66882,5.66999,5.66668,5.66668,72000000.0
2006-12-25 10:40:00,5.6668,5.66774,5.66555,5.66651,62000000.0
2006-12-25 10:45:00,5.66627,5.66804,5.66581,5.66662,55000000.0
2006-12-25 10:50:00,5.66706,5.66869,5.66628,5.66731,72000000.0
2006-12-25 10:55:00,5.6667,5.67125,5.66633,5.67025,49000000.0
2006-12-25 11:00:00,5.67024,5.67216,5.6676,5.67015,61000000.0
2006-12-25 11:05:00,5.66713,5.66813,5.66477,5.66813,71000000.0
2006-12-25 11:10:00,5.66712,5.67089,5.66602,5.67089,67000000.0
2006-12-25 11:15:00,5.6717,5.67267,5.66956,5.67234,63000000.0
2006-12-25 11:20:00,5.67171,5.67208,5.66965,5.67111,76000000.0
2006-12-25 11:25:00,5.6702,5.67176,5.66712,5.67013,64000000.0
2006-12-25 11:30:00,5.6708,5.67231,5.66908,5.67064,74000000.0
2006-12-25 11:35:00,5.67092,5.67727,5.66977,5.67377,60000000.0
2006-12-25 11:40:00,5.67253,5.677,5.6714,5.6714,64000000.0
2006-12-25 11:45:00,5.67102,5.67299,5.66948,5.67158,62000000.0
2006-12-25 11:50:00,5.67287,5.67485,5.6671,5.67228,68000000.0
2006-12-25 11:55:00,5.67243,5.67447,5.67055,5.6741,52000000.0
2006-12-25 12:00:00,5.67225,5.67435,5.66598,5.66984,63000000.0
2006-12-25 12:05:00,5.67056,5.67161,5.66492,5.6659,61000000.0
2006-12-25 12:10:00,5.66684,5.67573,5.66581,5.67573,63000000.0
2006-12-25 12:15:00,5.67545,5.67644,5.673,5.67508,56000000.0
2006-12-25 12:20:00,5.67382,5.6761,5.67061,5.67319,70000000.0
2006-12-25 12:25:00,5.67271,5.67464,5.66866,5.66969,57000000.0
2006-12-25 12:30:00,5.66972,5.67095,5.66485,5.66646,61000000.0
2006-12-25 12:35:00,5.66598,5.67007,5.66388,5.67007,64000000.0
2006-12-25 12:40:00,5.66967,5.67232,5.66674,5.66683,70000000.0
2006-12-25 12:45:00,5.66712,5.6716,5.6655,5.6716,65000000.0
2006-12-25 12:50:00,5.67253,5.67421,5.669,5.67293,66000000.0
2006-12-25 12:55:00,5.67258,5.67431,5.67141,5.67299,62000000.0
2006-12-25 13:00:00,5.67297,5.67442,5.6729,5.67441,81000000.0
2006-12-25 13:05:00,5.67443,5.67443,5.674,5.67414,77000000.0
2006-12-25 13:10:00,5.67425,5.67442,5.66692,5.66793,79000000.0
2006-12-25 13:15:00,5.66797,5.67912,5.66789,5.67837,63000000.0
2006-12-25 13:20:00,5.67842,5.67865,5.67822,5.67848,78000000.0
2006-12-25 13:25:00,5.67835,5.67867,5.67826,5.67849,62000000.0
2006-12-25 13:30:00,5.67841,5.67868,5.67001,5.67233,55000000.0
2006-12-25 13:35:00,5.67199,5.67454,5.66719,5.66795,65000000.0
2006-12-25 13:40:00,5.66662,5.66804,5.66432,5.66774,55000000.0
2006-12-25 13:45:00,5.66753,5.66887,5.66463,5.6661,64000000.0
2006-12-25 13:50:00,5.66511,5.66744,5.66447,5.66457,58000000.0
2006-12-25 13:55:00,5.66478,5.6698,5.66422,5.6698,59000000.0
2006-12-25 14:00:00,5.67004,5.67016,5.66981,5.67005,72000000.0
2006-12-25 14:05:00,5.66848,5.66921,5.6649,5.669,60000000.0
2006-12-25 14:10:00,5.669,5.66919,5.66446,5.66556,56000000.0
2006-12-25 14:15:00,5.66547,5.67654,5.66392,5.67591,76000000.0
2006-12-25 14:20:00,5.67439,5.67686,5.67219,5.67578,52000000.0
2006-12-25 14:25:00,5.67555,5.67688,5.67085,5.67113,65000000.0
2006-12-25 14:30:00,5.67177,5.67581,5.66686,5.66686,60000000.0
2006-12-25 14:35:00,5.66625,5.66923,5.66513,5.66804,63000000.0
2006-12-25 14:40:00,5.66815,5.66928,5.66485,5.66577,77000000.0
2006-12-25 14:45:00,5.66638,5.67576,5.66609,5.67461,56000000.0
2006-12-25 14:50:00,5.67507,5.67601,5.66644,5.66644,60000000.0
2006-12-25 14:55:00,5.6657,5.67204,5.6657,5.66933,71000000.0
2006-12-25 15:00:00,5.66864,5.66985,5.66605,5.66849,76000000.0
2006-12-25 15:05:00,5.66861,5.66907,5.66523,5.66523,68000000.0
2006-12-25 15:10:00,5.66546,5.66806,5.66546,5.66806,61000000.0
2006-12-25 15:15:00,5.66826,5.66842,5.66801,5.66815,68000000.0
2006-12-25 15:20:00,5.66838,5.66844,5.66806,5.66838,59000000.0
2006-12-25 15:25:00,5.66827,5.66839,5.66621,5.66624,71000000.0
2006-12-25 15:30:00,5.66601,5.67276,5.66508,5.67276,68000000.0
2006-12-25 15:35:00,5.67396,5.67793,5.67031,5.67577,52000000.0
2006-12-25 15:40:00,5.67556,5.68265,5.67556,5.68179,62000000.0
2006-12-25 15:45:00,5.68225,5.68265,5.67615,5.67827,81000000.0
2006-12-25 15:50:00,5.67823,5.67871,5.67712,5.67862,75000000.0
2006-12-25 15:55:00,5.67867,5.67874,5.67176,5.67313,74000000.0
2006-12-25 16:00:00,5.67662,5.68311,5.67662,5.68203,61000000.0
2006-12-25 16:05:00,5.68232,5.68319,5.68104,5.68104,70000000.0
2006-12-25 16:10:00,5.6811,5.6828,5.68101,5.68184,64000000.0
2006-12-25 16:15:00,5.68149,5.68179,5.68144,5.68153,66000000.0
2006-12-25 16:20:00,5.68155,5.68188,5.68142,5.68168,65000000.0
2006-12-25 16:25:00,5.6818,5.68189,5.68147,5.68156,51000000.0
2006-12-25 16:30:00,5.68169,5.68184,5.6814,5.68177,53000000.0
2006-12-25 16:35:00,5.68164,5.68191,5.68142,5.6817,78000000.0
2006-12-25 16:40:00,5.68176,5.68183,5.68144,5.6817,86000000.0
2006-12-25 16:45:00,5.68159,5.68184,5.68144,5.68175,59000000.0
2006-12-25 16:50:00,5.68155,5.6819,5.68144,5.68175,66000000.0
2006-12-25 16:55:00,5.68172,5.68183,5.68147,5.68155,52000000.0
2006-12-25 17:00:00,5.68175,5.6818,5.68142,5.6815,62000000.0
2006-12-25 17:05:00,5.68147,5.68182,5.68141,5.68168,73000000.0
2006-12-25 17:10:00,5.6817,5.68179,5.68149,5.68175,57000000.0
2006-12-25 17:15:00,5.68164,5.68179,5.6814,5.68165,71000000.0
2006-12-25 17:20:00,5.68154,5.6818,5.68144,5.68149,55000000.0
2006-12-25 17:25:00,5.6817,5.68182,5.68152,5.68174,62000000.0
2006-12-25 17:30:00,5.68168,5.68182,5.68152,5.68155,63000000.0
2006-12-25 17:35:00,5.68167,5.68189,5.68147,5.68153,64000000.0
2006-12-25 17:40:00,5.68174,5.68185,5.68146,5.68152,76000000.0
2006-12-25 17:45:00,5.68163,5.68188,5.68147,5.68177,60000000.0
2006-12-25 17:50:00,5.68183,5.68188,5.68141,5.68164,86000000.0
2006-12-25 17:55:00,5.68146,5.68181,5.68146,5.68168,66000000.0
2006-12-25 18:00:00,5.68146,5.68187,5.68144,5.68157,72000000.0
2006-12-25 18:05:00,5.68176,5.68183,5.68145,5.68151,73000000.0
2006-12-25 18:10:00,5.68169,5.68188,5.68149,5.68175,58000000.0
2006-12-25 18:15:00,5.68168,5.6819,5.68145,5.68166,61000000.0
2006-12-25 18:20:00,5.68161,5.68184,5.68145,5.68145,63000000.0
2006-12-25 18:25:00,5.68168,5.68184,5.68145,5.68158,67000000.0
2006-12-25 18:30:00,5.68167,5.68189,5.68147,5.68158,65000000.0
2006-12-25 18:35:00,5.68171,5.68182,5.68143,5.68163,76000000.0
2006-12-25 18:40:00,5.68148,5.68183,5.68141,5.68158,67000000.0
2006-12-25 18:45:00,5.68162,5.68187,5.68147,5.68163,66000000.0
2006-12-25 18:50:00,5.68154,5.68183,5.68146,5.68157,63000000.0
2006-12-25 18:55:00,5.68175,5.68187,5.68152,5.68157,71000000.0
2006-12-25 19:00:00,5.68175,5.68183,5.68152,5.68165,70000000.0
2006-12-25 19:05:00,5.68175,5.68187,5.68142,5.68163,76000000.0
2006-12-25 19:10:00,5.68176,5.68183,5.68142,5.6818,68000000.0
2006-12-25 19:15:00,5.68162,5.68183,5.68147,5.68174,61000000.0
2006-12-25 19:20:00,5.68175,5.68193,5.68146,5.68183,72000000.0
2006-12-25 19:25:00,5.68158,5.68189,5.68148,5.68172,62000000.0
2006-12-25 19:30:00,5.68161,5.68184,5.68141,5.68149,66000000.0
2006-12-25 19:35:00,5.6817,5.68183,5.68145,5.68176,63000000.0
2006-12-25 19:40:00,5.68182,5.68185,5.68141,5.68181,70000000.0
2006-12-25 19:45:00,5.68155,5.68194,5.6815,5.68153,70000000.0
2006-12-25 19:50:00,5.68155,5.68183,5.68145,5.68175,71000000.0
2006-12-25 19:55:00,5.68155,5.68188,5.68146,5.68168,68000000.0
2006-12-25 20:00:00,5.68169,5.68191,5.68148,5.68148,67000000.0
2006-12-25 20:05:00,5.68169,5.68185,5.68149,5.68173,65000000.0
2006-12-25 20:10:00,5.68179,5.68185,5.68142,5.68155,66000000.0
2006-12-25 20:15:00,5.68162,5.68182,5.68144,5.68176,64000000.0
2006-12-25 20:20:00,5.68169,5.68188,5.68145,5.6818,65000000.0
2006-12-25 20:25:00,5.68179,5.68187,5.68153,5.68179,63000000.0
2006-12-25 20:30:00,5.68151,5.68185,5.68142,5.68168,59000000.0
2006-12-25 20:35:00,5.68176,5.68184,5.68145,5.68146,70000000.0
2006-12-25 20:40:00,5.68166,5.68188,5.68142,5.68161,89000000.0
2006-12-25 20:45:00,5.6816,5.68187,5.6815,5.68167,67000000.0
2006-12-25 20:50:00,5.68153,5.68183,5.68143,5.68168,62000000.0
2006-12-25 20:55:00,5.68154,5.6819,5.68142,5.68161,65000000.0
2006-12-25 21:00:00,5.68168,5.68187,5.6815,5.68154,72000000.0
2006-12-25 21:05:00,5.68164,5.68184,5.68152,5.68164,66000000.0
2006-12-25 21:10:00,5.68154,5.68182,5.68145,5.68165,62000000.0
2006-12-25 21:15:00,5.68181,5.68185,5.68146,5.6817,68000000.0
2006-12-25 21:20:00,5.68155,5.68183,5.68145,5.68145,52000000.0
2006-12-25 21:25:00,5.68162,5.68186,5.68149,5.68162,58000000.0
2006-12-25 21:30:00,5.68157,5.68185,5.68149,5.68159,59000000.0
2006-12-25 21:35:00,5.68162,5.68189,5.68144,5.68164,88000000.0
2006-12-25 21:40:00,5.68167,5.6819,5.68147,5.68169,65000000.0
2006-12-25 21:45:00,5.68147,5.68184,5.68147,5.68147,62000000.0
2006-12-25 21:50:00,5.68178,5.68188,5.68139,5.68169,62000000.0
2006-12-25 21:55:00,5.68171,5.6819,5.68144,5.68169,72000000.0
2006-12-25 22:00:00,5.68158,5.68183,5.68142,5.68165,79000000.0
2006-12-25 22:05:00,5.68153,5.68182,5.68145,5.68168,67000000.0
2006-12-25 22:10:00,5.68152,5.68182,5.68147,5.68155,64000000.0
2006-12-25 22:15:00,5.68166,5.68188,5.68147,5.68178,69000000.0
2006-12-25 22:20:00,5.68183,5.68211,5.6803,5.68211,69000000.0
2006-12-25 22:25:00,5.68214,5.68235,5.68076,5.68098,63000000.0
2006-12-25 22:30:00,5.68077,5.68115,5.68077,5.68109,60000000.0
2006-12-25 22:35:00,5.68112,5.68112,5.68075,5.6809,56000000.0
2006-12-25 22:40:00,5.68083,5.68116,5.68079,5.68105,63000000.0
2006-12-25 22:45:00,5.68084,5.68111,5.68073,5.68105,68000000.0
2006-12-25 22:50:00,5.68091,5.68116,5.68075,5.68093,70000000.0
2006-12-25 22:55:00,5.68104,5.68112,5.68075,5.68096,64000000.0
2006-12-25 23:00:00,5.68103,5.68118,5.68081,5.68105,68000000.0
2006-12-25 23:05:00,5.68085,5.68113,5.68079,5.68101,60000000.0
2006-12-25 23:10:00,5.68084,5.68114,5.68073,5.68074,66000000.0
2006-12-25 23:15:00,5.68098,5.68112,5.68078,5.68111,65000000.0
2006-12-25 23:20:00,5.68101,5.68111,5.68072,5.68107,66000000.0
2006-12-25 23:25:00,5.68111,5.68124,5.68076,5.68084,64000000.0
2006-12-25 23:30:00,5.68105,5.68112,5.67926,5.67926,72000000.0
2006-12-25 23:35:00,5.67737,5.67766,5.6754,5.67564,62000000.0
2006-12-25 23:40:00,5.67563,5.6758,5.67535,5.67562,80000000.0
2006-12-25 23:45:00,5.67546,5.67573,5.6754,5.67567,76000000.0
2006-12-25 23:50:00,5.67548,5.67574,5.67531,5.67561,67000000.0
2006-12-25 23:55:00,5.67578,5.67703,5.67173,5.67173,76000000.0
2006-12-26 00:00:00,5.6712,5.67307,5.67088,5.67124,70000000.0
2006-12-26 00:05:00,5.67125,5.67146,5.67021,5.67092,62000000.0
2006-12-26 00:10:00,5.67005,5.67256,5.66855,5.66872,63000000.0
2006-12-26 00:15:00,5.66879,5.67181,5.66824,5.6686,65000000.0
2006-12-26 00:20:00,5.66864,5.67006,5.6643,5.6643,60000000.0
2006-12-26 00:25:00,5.66335,5.6689,5.66324,5.66844,66000000.0
2006-12-26 00:30:00,5.6685,5.67123,5.66819,5.67123,64000000.0
2006-12-26 00:35:00,5.6701,5.67145,5.66878,5.66878,80000000.0
2006-12-26 00:40:00,5.67031,5.67031,5.66836,5.66838,61000000.0
2006-12-26 00:45:00,5.66861,5.67092,5.6665,5.66727,63000000.0
2006-12-26 00:50:00,5.6676,5.66912,5.66564,5.6667,60000000.0
2006-12-26 00:55:00,5.66654,5.66777,5.66576,5.66716,66000000.0
2006-12-26 01:00:00,5.66666,5.6689,5.66553,5.66678,63000000.0
2006-12-26 01:05:00,5.66792,5.6701,5.66617,5.66799,70000000.0
2006-12-26 01:10:00,5.66797,5.66896,5.66644,5.668,55000000.0
2006-12-26 01:15:00,5.6677,5.66967,5.66718,5.6683,63000000.0
2006-12-26 01:20:00,5.66808,5.67024,5.66789,5.66899,59000000.0
2006-12-26 01:25:00,5.66874,5.67088,5.66804,5.66991,70000000.0
2006-12-26 01:30:00,5.67012,5.67101,5.66736,5.66917,68000000.0
2006-12-26 01:35:00,5.66835,5.67027,5.66774,5.66927,71000000.0
2006-12-26 01:40:00,5.66989,5.67049,5.66759,5.66847,72000000.0
2006-12-26 01:45:00,5.6674,5.66903,5.66711,5.66832,68000000.0
2006-12-26 01:50:00,5.66971,5.67053,5.66782,5.66901,67000000.0
2006-12-26 01:55:00,5.66903,5.67012,5.66871,5.66913,61000000.0
2006-12-26 02:00:00,5.66908,5.66991,5.66727,5.66796,69000000.0
2006-12-26 02:05:00,5.66816,5.66907,5.66725,5.66826,73000000.0
2006-12-26 02:10:00,5.66955,5.66975,5.66757,5.66828,74000000.0
2006-12-26 02:15:00,5.66937,5.66943,5.66708,5.66908,70000000.0
2006-12-26 02:20:00,5.66867,5.66933,5.66667,5.66785,74000000.0
2006-12-26 02:25:00,5.66822,5.66864,5.66638,5.66735,59000000.0
2006-12-26 02:30:00,5.66795,5.66905,5.66669,5.66737,64000000.0
2006-12-26 02:35:00,5.66729,5.6688,5.6671,5.66742,71000000.0
2006-12-26 02:40:00,5.66726,5.66889,5.66693,5.66889,69000000.0
2006-12-26 02:45:00,5.66896,5.66904,5.66736,5.66809,69000000.0
2006-12-26 02:50:00,5.66863,5.6696,5.6671,5.66799,66000000.0
2006-12-26 02:55:00,5.66886,5.66911,5.66713,5.66769,65000000.0
2006-12-26 03:00:00,5.66921,5.66976,5.66701,5.6679,67000000.0
2006-12-26 03:05:00,5.6682,5.67061,5.66719,5.66801,68000000.0
2006-12-26 03:10:00,5.66841,5.66888,5.66677,5.66718,80000000.0
2006-12-26 03:15:00,5.66631,5.66887,5.66553,5.66745,50000000.0
2006-12-26 03:20:00,5.66736,5.6696,5.66679,5.66679,62000000.0
2006-12-26 03:25:00,5.66661,5.66997,5.66661,5.66808,71000000.0
2006-12-26 03:30:00,5.66718,5.66992,5.66687,5.66775,68000000.0
2006-12-26 03:35:00,5.66772,5.66962,5.66756,5.66756,60000000.0
2006-12-26 03:40:00,5.66736,5.67032,5.66715,5.66874,82000000.0
2006-12-26 03:45:00,5.66863,5.67014,5.66724,5.66846,53000000.0
2006-12-26 03:50:00,5.66963,5.66971,5.66769,5.66904,74000000.0
2006-12-26 03:55:00,5.6693,5.67022,5.66808,5.6695,63000000.0
2006-12-26 04:00:00,5.66902,5.67,5.66797,5.668,70000000.0
2006-12-26 04:05:00,5.66857,5.66984,5.66784,5.6688,66000000.0
2006-12-26 04:10:00,5.6686,5.66978,5.6655,5.6655,77000000.0
2006-12-26 04:15:00,5.66645,5.67047,5.66645,5.66877,57000000.0
2006-12-26 04:20:00,5.66898,5.67002,5.66782,5.66905,62000000.0
2006-12-26 04:25:00,5.66874,5.67004,5.66742,5.67004,53000000.0
2006-12-26 04:30:00,5.67001,5.67008,5.66768,5.668,66000000.0
2006-12-26 04:35:00,5.66817,5.66971,5.66733,5.66733,64000000.0
2006-12-26 04:40:00,5.66703,5.66942,5.66696,5.66832,54000000.0
2006-12-26 04:45:00,5.66857,5.67017,5.66803,5.66902,63000000.0
2006-12-26 04:50:00,5.66937,5.67046,5.66816,5.66886,71000000.0
2006-12-26 04:55:00,5.66886,5.67032,5.66854,5.66911,65000000.0
2006-12-26 05:00:00,5.6704,5.6704,5.66858,5.66924,62000000.0
2006-12-26 05:05:00,5.66951,5.67089,5.66845,5.67026,72000000.0
2006-12-26 05:10:00,5.67064,5.67096,5.66917,5.67018,59000000.0
2006-12-26 05:15:00,5.6702,5.67125,5.6692,5.66986,67000000.0
2006-12-26 05:20:00,5.66996,5.67109,5.66929,5.67081,79000000.0
2006-12-26 05:25:00,5.67064,5.67097,5.66905,5.67023,66000000.0
2006-12-26 05:30:00,5.67053,5.67263,5.66903,5.6717,76000000.0
2006-12-26 05:35:00,5.67196,5.67286,5.66993,5.6702,78000000.0
2006-12-26 05:40:00,5.67035,5.67168,5.66964,5.67048,61000000.0
2006-12-26 05:45:00,5.67047,5.67234,5.66981,5.66981,77000000.0
2006-12-26 05:50:00,5.66985,5.67126,5.66838,5.66933,62000000.0
2006-12-26 05:55:00,5.66938,5.67103,5.66896,5.67103,70000000.0
2006-12-26 06:00:00,5.66975,5.67093,5.66898,5.6693,77000000.0
2006-12-26 06:05:00,5.66894,5.67142,5.66592,5.67005,81000000.0
2006-12-26 06:10:00,5.67116,5.67116,5.66879,5.66956,73000000.0
2006-12-26 06:15:00,5.66984,5.67096,5.6681,5.66833,69000000.0
2006-12-26 06:20:00,5.66788,5.67195,5.66786,5.67165,68000000.0
2006-12-26 06:25:00,5.6717,5.67271,5.66786,5.67156,71000000.0
2006-12-26 06:30:00,5.67228,5.673,5.67099,5.67191,58000000.0
2006-12-26 06:35:00,5.67165,5.67249,5.66834,5.66842,72000000.0
2006-12-26 06:40:00,5.66866,5.67268,5.66866,5.67161,71000000.0
2006-12-26 06:45:00,5.67154,5.67294,5.669,5.67209,69000000.0
2006-12-26 06:50:00,5.67215,5.67287,5.67056,5.67183,56000000.0
2006-12-26 06:55:00,5.67119,5.67325,5.67076,5.67316,64000000.0
2006-12-26 07:00:00,5.67147,5.67523,5.67147,5.67351,58000000.0
2006-12-26 07:05:00,5.67327,5.67524,5.67264,5.67302,59000000.0
2006-12-26 07:10:00,5.67293,5.67435,5.67221,5.67334,82000000.0
2006-12-26 07:15:00,5.67254,5.67408,5.66849,5.67319,80000000.0
2006-12-26 07:20:00,5.67367,5.67467,5.6691,5.67009,76000000.0
2006-12-26 07:25:00,5.66995,5.67443,5.66995,5.67344,78000000.0
2006-12-26 07:30:00,5.67363,5.67387,5.67189,5.67248,61000000.0
2006-12-26 07:35:00,5.67285,5.67572,5.67243,5.67484,63000000.0
2006-12-26 07:40:00,5.67409,5.67579,5.66797,5.66807,55000000.0
2006-12-26 07:45:00,5.67005,5.67565,5.66913,5.67479,59000000.0
2006-12-26 07:50:00,5.67449,5.67504,5.6724,5.67333,67000000.0
2006-12-26 07:55:00,5.67218,5.67481,5.67218,5.67329,62000000.0
2006-12-26 08:00:00,5.67328,5.67495,5.67216,5.67344,65000000.0
2006-12-26 08:05:00,5.67336,5.67521,5.67236,5.67359,73000000.0
2006-12-26 08:10:00,5.67301,5.67415,5.66918,5.67389,58000000.0
2006-12-26 08:15:00,5.6736,5.67494,5.66978,5.67328,59000000.0
2006-12-26 08:20:00,5.67316,5.67518,5.67253,5.67337,64000000.0
2006-12-26 08:25:00,5.67338,5.6742,5.67187,5.67219,56000000.0
2006-12-26 08:30:00,5.6719,5.67639,5.67186,5.67523,62000000.0
2006-12-26 08:35:00,5.6749,5.67609,5.67344,5.67488,56000000.0
2006-12-26 08:40:00,5.67394,5.67572,5.67328,5.67379,58000000.0
2006-12-26 08:45:00,5.67351,5.67469,5.6719,5.67345,76000000.0
2006-12-26 08:50:00,5.67338,5.67486,5.67265,5.67426,81000000.0
2006-12-26 08:55:00,5.67534,5.67534,5.67207,5.67237,70000000.0
2006-12-26 09:00:00,5.67229,5.67389,5.67038,5.67038,62000000.0
2006-12-26 09:05:00,5.67212,5.67362,5.67169,5.67202,66000000.0
2006-12-26 09:10:00,5.67167,5.6742,5.67165,5.67165,67000000.0
2006-12-26 09:15:00,5.67216,5.67398,5.67195,5.67267,72000000.0
2006-12-26 09:20:00,5.6726,5.67488,5.67213,5.6738,74000000.0
2006-12-26 09:25:00,5.67325,5.67463,5.67256,5.67264,68000000.0
2006-12-26 09:30:00,5.67256,5.67429,5.67218,5.67218,69000000.0
2006-12-26 09:35:00,5.67228,5.67446,5.6722,5.67242,85000000.0
2006-12-26 09:40:00,5.67245,5.67411,5.6724,5.67411,74000000.0
2006-12-26 09:45:00,5.67345,5.6742,5.67156,5.67221,76000000.0
2006-12-26 09:50:00,5.67293,5.67321,5.67079,5.67217,74000000.0
2006-12-26 09:55:00,5.67232,5.6726,5.67052,5.67194,68000000.0
2006-12-26 10:00:00,5.67168,5.67282,5.67121,5.67179,75000000.0
2006-12-26 10:05:00,5.67143,5.6729,5.67062,5.67243,50000000.0
2006-12-26 10:10:00,5.672,5.67295,5.67047,5.6714,70000000.0
2006-12-26 10:15:00,5.67109,5.67251,5.67037,5.67199,74000000.0
2006-12-26 10:20:00,5.67105,5.67205,5.6701,5.671,60000000.0
2006-12-26 10:25:00,5.67073,5.67198,5.66972,5.67075,60000000.0
2006-12-26 10:30:00,5.66972,5.67204,5.66968,5.67038,57000000.0
2006-12-26 10:35:00,5.67048,5.67234,5.66998,5.67056,72000000.0
2006-12-26 10:40:00,5.67046,5.67286,5.67033,5.67233,62000000.0
2006-12-26 10:45:00,5.67213,5.67283,5.67064,5.67283,55000000.0
2006-12-26 10:50:00,5.67213,5.67213,5.66942,5.67164,72000000.0
2006-12-26 10:55:00,5.67184,5.67223,5.67026,5.67047,49000000.0
2006-12-26 11:00:00,5.67037,5.6721,5.66946,5.67122,61000000.0
2006-12-26 11:05:00,5.67159,5.67218,5.66983,5.67019,71000000.0
2006-12-26 11:10:00,5.67124,5.6717,5.66945,5.67069,67000000.0
2006-12-26 11:15:00,5.67126,5.67195,5.66974,5.67142,63000000.0
2006-12-26 11:20:00,5.67192,5.67192,5.66973,5.67003,76000000.0
2006-12-26 11:25:00,5.67006,5.67173,5.66988,5.67005,64000000.0
2006-12-26 11:30:00,5.67011,5.67112,5.66853,5.67028,74000000.0
2006-12-26 11:35:00,5.67025,5.67137,5.66896,5.6698,60000000.0
2006-12-26 11:40:00,5.67001,5.67124,5.669,5.669,64000000.0
2006-12-26 11:45:00,5.66918,5.67098,5.66865,5.67088,62000000.0
2006-12-26 11:50:00,5.6708,5.67103,5.66908,5.66932,68000000.0
2006-12-26 11:55:00,5.66972,5.67107,5.66872,5.66955,52000000.0
2006-12-26 12:00:00,5.66907,5.67093,5.66889,5.66939,63000000.0
2006-12-26 12:05:00,5.66893,5.67056,5.66733,5.66974,61000000.0
2006-12-26 12:10:00,5.66903,5.67009,5.66797,5.66853,63000000.0
2006-12-26 12:15:00,5.66922,5.67173,5.66805,5.6686,56000000.0
2006-12-26 12:20:00,5.6687,5.67142,5.66816,5.66939,70000000.0
2006-12-26 12:25:00,5.66948,5.67087,5.66783,5.67087,57000000.0
2006-12-26 12:30:00,5.67055,5.67069,5.66727,5.66839,61000000.0
2006-12-26 12:35:00,5.66995,5.67011,5.66644,5.66644,64000000.0
2006-12-26 12:40:00,5.66682,5.66927,5.66682,5.66725,70000000.0
2006-12-26 12:45:00,5.66817,5.6713,5.66688,5.66929,65000000.0
2006-12-26 12:50:00,5.66956,5.67044,5.66787,5.66853,66000000.0
2006-12-26 12:55:00,5.66865,5.67137,5.66642,5.66737,62000000.0
2006-12-26 13:00:00,5.66775,5.66929,5.66662,5.66776,81000000.0
2006-12-26 13:05:00,5.66751,5.66859,5.66583,5.66732,77000000.0
2006-12-26 13:10:00,5.66758,5.66948,5.6658,5.66783,79000000.0
2006-12-26 13:15:00,5.66746,5.66816,5.66601,5.66644,63000000.0
2006-12-26 13:20:00,5.66667,5.66822,5.66576,5.66764,78000000.0
2006-12-26 13:25:00,5.66761,5.66854,5.66618,5.66803,62000000.0
2006-12-26 13:30:00,5.66758,5.66891,5.66699,5.66751,55000000.0
2006-12-26 13:35:00,5.66735,5.66879,5.66626,5.66829,65000000.0
2006-12-26 13:40:00,5.6687,5.66911,5.66707,5.6683,55000000.0
2006-12-26 13:45:00,5.66787,5.66885,5.66744,5.6684,64000000.0
2006-12-26 13:50:00,5.66868,5.66898,5.66716,5.6683,58000000.0
2006-12-26 13:55:00,5.66841,5.66905,5.66711,5.66728,59000000.0
2006-12-26 14:00:00,5.66721,5.66982,5.66683,5.66798,72000000.0
2006-12-26 14:05:00,5.6681,5.66934,5.66774,5.66818,60000000.0
2006-12-26 14:10:00,5.6683,5.67001,5.66735,5.67001,56000000.0
2006-12-26 14:15:00,5.67002,5.67002,5.6677,5.66846,76000000.0
2006-12-26 14:20:00,5.66824,5.6692,5.66733,5.66849,52000000.0
2006-12-26 14:25:00,5.6684,5.66881,5.66655,5.66679,65000000.0
2006-12-26 14:30:00,5.66689,5.66835,5.66652,5.66822,60000000.0
2006-12-26 14:35:00,5.66808,5.6686,5.66614,5.66837,63000000.0
2006-12-26 14:40:00,5.66796,5.66891,5.66602,5.66744,77000000.0
2006-12-26 14:45:00,5.66787,5.6688,5.66688,5.66844,56000000.0
2006-12-26 14:50:00,5.66839,5.66958,5.66618,5.66731,60000000.0
2006-12-26 14:55:00,5.66808,5.66939,5.66721,5.66836,71000000.0
2006-12-26 15:00:00,5.66846,5.67009,5.66725,5.66854,76000000.0
2006-12-26 15:05:00,5.66982,5.67013,5.66822,5.66883,68000000.0
2006-12-26 15:10:00,5.66932,5.66968,5.66799,5.66878,61000000.0
2006-12-26 15:15:00,5.66889,5.66957,5.66764,5.66806,68000000.0
2006-12-26 15:20:00,5.6677,5.66947,5.66727,5.66828,59000000.0
2006-12-26 15:25:00,5.66859,5.67032,5.66836,5.66843,71000000.0
2006-12-26 15:30:00,5.66834,5.66993,5.668,5.66937,68000000.0
2006-12-26 15:35:00,5.66887,5.66924,5.66747,5.66839,52000000.0
2006-12-26 15:40:00,5.66827,5.66982,5.66752,5.66901,62000000.0
2006-12-26 15:45:00,5.66827,5.6701,5.66799,5.66804,81000000.0
2006-12-26 15:50:00,5.66957,5.67158,5.66863,5.66881,75000000.0
2006-12-26 15:55:00,5.66914,5.67251,5.66913,5.67016,74000000.0
2006-12-26 16:00:00,5.67072,5.67179,5.6691,5.66952,61000000.0
2006-12-26 16:05:00,5.66901,5.67081,5.66727,5.66924,70000000.0
2006-12-26 16:10:00,5.66906,5.66962,5.66744,5.66962,64000000.0
2006-12-26 16:15:00,5.6693,5.66963,5.66676,5.66676,66000000.0
2006-12-26 16:20:00,5.66778,5.6691,5.6666,5.6691,65000000.0
2006-12-26 16:25:00,5.66872,5.66923,5.66747,5.66804,51000000.0
2006-12-26 16:30:00,5.66915,5.67054,5.66809,5.66978,53000000.0
2006-12-26 16:35:00,5.67002,5.67131,5.66893,5.66904,78000000.0
2006-12-26 16:40:00,5.66903,5.67074,5.66852,5.67022,86000000.0
2006-12-26 16:45:00,5.66977,5.67052,5.66874,5.67002,59000000.0
2006-12-26 16:50:00,5.6696,5.67042,5.66821,5.66926,66000000.0
2006-12-26 16:55:00,5.67014,5.67051,5.66879,5.66954,52000000.0
2006-12-26 17:00:00,5.66959,5.66983,5.66692,5.66796,62000000.0
2006-12-26 17:05:00,5.66789,5.66882,5.66636,5.66753,73000000.0
2006-12-26 17:10:00,5.66755,5.66948,5.66703,5.66761,57000000.0
2006-12-26 17:15:00,5.66749,5.66916,5.66749,5.66855,71000000.0
2006-12-26 17:20:00,5.66795,5.66885,5.66685,5.66856,55000000.0
2006-12-26 17:25:00,5.66895,5.66904,5.66711,5.66736,62000000.0
2006-12-26 17:30:00,5.66732,5.6683,5.66609,5.66636,63000000.0
2006-12-26 17:35:00,5.66628,5.66789,5.66588,5.66649,64000000.0
2006-12-26 17:40:00,5.66718,5.66797,5.66614,5.66752,76000000.0
2006-12-26 17:45:00,5.66704,5.66957,5.66695,5.66806,60000000.0
2006-12-26 17:50:00,5.66729,5.66926,5.66729,5.66747,86000000.0
2006-12-26 17:55:00,5.66747,5.66984,5.66747,5.66888,66000000.0
2006-12-26 18:00:00,5.66893,5.6703,5.66789,5.66913,72000000.0
2006-12-26 18:05:00,5.66892,5.67089,5.66819,5.67032,73000000.0
2006-12-26 18:10:00,5.67044,5.67165,5.6697,5.67065,58000000.0
2006-12-26 18:15:00,5.67102,5.67139,5.66961,5.67108,61000000.0
2006-12-26 18:20:00,5.67153,5.67192,5.6693,5.66998,63000000.0
2006-12-26 18:25:00,5.67087,5.67188,5.6698,5.67111,67000000.0
2006-12-26 18:30:00,5.67038,5.67157,5.66982,5.67093,65000000.0
2006-12-26 18:35:00,5.67149,5.67149,5.66927,5.67073,76000000.0
2006-12-26 18:40:00,5.67121,5.67149,5.66925,5.66995,67000000.0
2006-12-26 18:45:00,5.67047,5.67178,5.66966,5.67003,66000000.0
2006-12-26 18:50:00,5.67075,5.67146,5.66858,5.66981,63000000.0
2006-12-26 18:55:00,5.66971,5.67145,5.66821,5.66987,71000000.0
2006-12-26 19:00:00,5.6703,5.67315,5.6703,5.67106,70000000.0
2006-12-26 19:05:00,5.67244,5.67353,5.67118,5.67227,76000000.0
2006-12-26 19:10:00,5.67338,5.67405,5.67182,5.67275,68000000.0
2006-12-26 19:15:00,5.67329,5.67355,5.67134,5.67143,61000000.0
2006-12-26 19:20:00,5.6713,5.6737,5.6713,5.67269,72000000.0
2006-12-26 19:25:00,5.67231,5.67629,5.67215,5.67629,62000000.0
2006-12-26 19:30:00,5.67583,5.67814,5.67472,5.67814,66000000.0
2006-12-26 19:35:00,5.67744,5.67911,5.6768,5.678,63000000.0
2006-12-26 19:40:00,5.67776,5.67908,5.677,5.67804,70000000.0
2006-12-26 19:45:00,5.67736,5.67845,5.67686,5.67724,70000000.0
2006-12-26 19:50:00,5.67706,5.68383,5.67706,5.68356,71000000.0
2006-12-26 19:55:00,5.68431,5.68845,5.68431,5.68755,68000000.0
2006-12-26 20:00:00,5.68717,5.68816,5.68562,5.68685,67000000.0
2006-12-26 20:05:00,5.68702,5.68754,5.6846,5.68537,65000000.0
2006-12-26 20:10:00,5.68581,5.68707,5.68452,5.6853,66000000.0
2006-12-26 20:15:00,5.68481,5.68683,5.68422,5.6864,64000000.0
2006-12-26 20:20:00,5.68702,5.68814,5.68566,5.68759,65000000.0
2006-12-26 20:25:00,5.68696,5.68891,5.68609,5.68735,63000000.0
2006-12-26 20:30:00,5.68727,5.68813,5.68167,5.68167,59000000.0
2006-12-26 20:35:00,5.68183,5.68226,5.67991,5.68125,70000000.0
2006-12-26 20:40:00,5.68146,5.68206,5.67995,5.68134,89000000.0
2006-12-26 20:45:00,5.68024,5.68396,5.67984,5.68305,67000000.0
2006-12-26 20:50:00,5.68357,5.68471,5.68277,5.68373,62000000.0
2006-12-26 20:55:00,5.68318,5.68505,5.68222,5.68361,65000000.0
2006-12-26 21:00:00,5.68248,5.68489,5.68207,5.68366,72000000.0
2006-12-26 21:05:00,5.68406,5.68548,5.6831,5.68404,66000000.0
2006-12-26 21:10:00,5.6831,5.68448,5.68304,5.68421,62000000.0
2006-12-26 21:15:00,5.68466,5.68526,5.68282,5.68333,68000000.0
2006-12-26 21:20:00,5.68302,5.68363,5.68236,5.68298,52000000.0
2006-12-26 21:25:00,5.68288,5.68342,5.68107,5.68144,58000000.0
2006-12-26 21:30:00,5.6815,5.68208,5.68066,5.68155,59000000.0
2006-12-26 21:35:00,5.68192,5.68317,5.68044,5.68196,88000000.0
2006-12-26 21:40:00,5.68245,5.68245,5.6803,5.68104,65000000.0
2006-12-26 21:45:00,5.68118,5.68381,5.68026,5.68247,62000000.0
2006-12-26 21:50:00,5.6822,5.68412,5.68155,5.68392,62000000.0
2006-12-26 21:55:00,5.68407,5.68522,5.68187,5.68388,72000000.0
2006-12-26 22:00:00,5.6858,5.68701,5.68389,5.68481,79000000.0
2006-12-26 22:05:00,5.68505,5.6864,5.68381,5.68458,67000000.0
2006-12-26 22:10:00,5.68415,5.68642,5.68415,5.6864,64000000.0
2006-12-26 22:15:00,5.68557,5.68625,5.6838,5.68599,69000000.0
2006-12-26 22:20:00,5.68574,5.68692,5.68446,5.68478,69000000.0
2006-12-26 22:25:00,5.68449,5.68572,5.68365,5.68434,63000000.0
2006-12-26 22:30:00,5.68448,5.68488,5.68266,5.68328,60000000.0
2006-12-26 22:35:00,5.68335,5.68512,5.68315,5.68492,56000000.0
2006-12-26 22:40:00,5.68389,5.68424,5.68228,5.68409,63000000.0
2006-12-26 22:45:00,5.6838,5.68478,5.68236,5.68433,68000000.0
2006-12-26 22:50:00,5.68405,5.68493,5.68262,5.68483,70000000.0
2006-12-26 22:55:00,5.68489,5.68668,5.68429,5.68668,64000000.0
2006-12-26 23:00:00,5.68493,5.68678,5.68308,5.68467,68000000.0
2006-12-26 23:05:00,5.68474,5.68522,5.68257,5.68257,60000000.0
2006-12-26 23:10:00,5.68252,5.68391,5.68243,5.68325,66000000.0
2006-12-26 23:15:00,5.6834,5.68433,5.68216,5.68308,65000000.0
2006-12-26 23:20:00,5.68172,5.68337,5.6812,5.68337,66000000.0
2006-12-26 23:25:00,5.68349,5.6844,5.68211,5.68261,64000000.0
2006-12-26 23:30:00,5.68399,5.68483,5.6828,5.68398,72000000.0
2006-12-26 23:35:00,5.68378,5.68772,5.68378,5.68464,62000000.0
2006-12-26 23:40:00,5.68467,5.68613,5.6838,5.68525,80000000.0
2006-12-26 23:45:00,5.6849,5.68627,5.68385,5.68508,76000000.0
2006-12-26 23:50:00,5.68487,5.68546,5.68339,5.68504,67000000.0
2006-12-26 23:55:00,5.68505,5.68604,5.68382,5.68443,76000000.0
2006-12-27 00:00:00,5.68463,5.68634,5.68426,5.68504,70000000.0
2006-12-27 00:05:00,5.68494,5.68583,5.68216,5.68327,62000000.0
2006-12-27 00:10:00,5.68208,5.68325,5.68096,5.68278,63000000.0
2006-12-27 00:15:00,5.68288,5.6844,5.68204,5.68213,65000000.0
2006-12-27 00:20:00,5.68246,5.68382,5.68141,5.68226,60000000.0
2006-12-27 00:25:00,5.68249,5.68358,5.681,5.68238,66000000.0
2006-12-27 00:30:00,5.68218,5.68297,5.67883,5.68164,64000000.0
2006-12-27 00:35:00,5.68146,5.6831,5.68024,5.68024,80000000.0
2006-12-27 00:40:00,5.67933,5.68343,5.67815,5.68145,61000000.0
2006-12-27 00:45:00,5.68148,5.68448,5.68137,5.68277,63000000.0
2006-12-27 00:50:00,5.68274,5.68274,5.67751,5.67759,60000000.0
2006-12-27 00:55:00,5.67774,5.68339,5.67747,5.67957,66000000.0
2006-12-27 01:00:00,5.67895,5.6832,5.67686,5.68152,63000000.0
2006-12-27 01:05:00,5.68199,5.68337,5.68112,5.68135,70000000.0
2006-12-27 01:10:00,5.6817,5.68346,5.68059,5.68159,55000000.0
2006-12-27 01:15:00,5.68225,5.68243,5.67793,5.67826,63000000.0
2006-12-27 01:20:00,5.67923,5.68468,5.67923,5.68348,59000000.0
2006-12-27 01:25:00,5.68358,5.68563,5.67946,5.68525,70000000.0
2006-12-27 01:30:00,5.68537,5.68616,5.67858,5.68393,68000000.0
2006-12-27 01:35:00,5.68474,5.68532,5.68166,5.68309,71000000.0
2006-12-27 01:40:00,5.68308,5.68369,5.68133,5.68214,72000000.0
2006-12-27 01:45:00,5.68282,5.68309,5.67914,5.68162,68000000.0
2006-12-27 01:50:00,5.68208,5.6826,5.67754,5.68077,67000000.0
2006-12-27 01:55:00,5.6814,5.68252,5.67929,5.68044,61000000.0
2006-12-27 02:00:00,5.67992,5.68166,5.67839,5.68022,69000000.0
2006-12-27 02:05:00,5.67965,5.68235,5.67911,5.68102,73000000.0
2006-12-27 02:10:00,5.68141,5.68372,5.6812,5.68197,74000000.0
2006-12-27 02:15:00,5.68359,5.68427,5.68195,5.6838,70000000.0
2006-12-27 02:20:00,5.682,5.6837,5.68089,5.68204,74000000.0
2006-12-27 02:25:00,5.68207,5.68305,5.68105,5.6815,59000000.0
2006-12-27 02:30:00,5.68112,5.68208,5.67926,5.68093,64000000.0
2006-12-27 02:35:00,5.68038,5.68138,5.67888,5.68037,71000000.0
2006-12-27 02:40:00,5.68024,5.68126,5.67914,5.68126,69000000.0
2006-12-27 02:45:00,5.68099,5.6813,5.67914,5.68004,69000000.0
2006-12-27 02:50:00,5.67974,5.68009,5.67817,5.67974,66000000.0
2006-12-27 02:55:00,5.67948,5.67948,5.67671,5.67861,65000000.0
2006-12-27 03:00:00,5.67758,5.67849,5.67508,5.67508,67000000.0
2006-12-27 03:05:00,5.67621,5.67745,5.67464,5.67654,68000000.0
2006-12-27 03:10:00,5.67673,5.67747,5.67516,5.67656,80000000.0
2006-12-27 03:15:00,5.67672,5.67745,5.67531,5.6767,50000000.0
2006-12-27 03:20:00,5.67826,5.67889,5.67669,5.67706,62000000.0
2006-12-27 03:25:00,5.67639,5.67811,5.67274,5.67731,71000000.0
2006-12-27 03:30:00,5.67762,5.67787,5.67557,5.67557,68000000.0
2006-12-27 03:35:00,5.67476,5.67734,5.67375,5.67734,60000000.0
2006-12-27 03:40:00,5.67734,5.6781,5.67588,5.67736,82000000.0
2006-12-27 03:45:00,5.67738,5.67817,5.67499,5.67499,53000000.0
2006-12-27 03:50:00,5.67666,5.67693,5.67476,5.67594,74000000.0
2006-12-27 03:55:00,5.67578,5.67719,5.67463,5.67719,63000000.0
2006-12-27 04:00:00,5.67568,5.67675,5.67353,5.675,70000000.0
2006-12-27 04:05:00,5.67505,5.67533,5.67308,5.67429,66000000.0
2006-12-27 04:10:00,5.67454,5.67559,5.67344,5.67358,77000000.0
2006-12-27 04:15:00,5.67364,5.67498,5.67301,5.67384,57000000.0
2006-12-27 04:20:00,5.67329,5.67383,5.67157,5.67382,62000000.0
2006-12-27 04:25:00,5.67364,5.6737,5.67144,5.67198,53000000.0
2006-12-27 04:30:00,5.67242,5.67296,5.67075,5.67093,66000000.0
2006-12-27 04:35:00,5.67022,5.67085,5.66777,5.66864,64000000.0
2006-12-27 04:40:00,5.66905,5.67131,5.66858,5.67022,54000000.0
2006-12-27 04:45:00,5.67033,5.67188,5.66946,5.67012,63000000.0
2006-12-27 04:50:00,5.66998,5.67101,5.66869,5.67037,71000000.0
2006-12-27 04:55:00,5.67077,5.67189,5.66994,5.67078,65000000.0
2006-12-27 05:00:00,5.67121,5.67151,5.66916,5.67021,62000000.0
2006-12-27 05:05:00,5.66958,5.67115,5.6691,5.67033,72000000.0
2006-12-27 05:10:00,5.67038,5.67184,5.66951,5.67061,59000000.0
2006-12-27 05:15:00,5.67047,5.67208,5.67007,5.67138,67000000.0
2006-12-27 05:20:00,5.67128,5.67291,5.67032,5.67067,79000000.0
2006-12-27 05:25:00,5.67048,5.67225,5.6694,5.67162,66000000.0
2006-12-27 05:30:00,5.67154,5.67302,5.67032,5.67165,76000000.0
2006-12-27 05:35:00,5.67182,5.67238,5.67054,5.67082,78000000.0
2006-12-27 05:40:00,5.67078,5.67171,5.66968,5.67068,61000000.0
2006-12-27 05:45:00,5.67056,5.67144,5.66936,5.66985,77000000.0
2006-12-27 05:50:00,5.67041,5.67242,5.66939,5.6718,62000000.0
2006-12-27 05:55:00,5.67173,5.67277,5.67048,5.67064,70000000.0
2006-12-27 06:00:00,5.67084,5.67263,5.67,5.67032,77000000.0
2006-12-27 06:05:00,5.67024,5.67196,5.66993,5.6703,81000000.0
2006-12-27 06:10:00,5.67018,5.67273,5.67018,5.67238,73000000.0
2006-12-27 06:15:00,5.67129,5.67264,5.67026,5.67163,69000000.0
2006-12-27 06:20:00,5.67244,5.6726,5.67032,5.67089,68000000.0
2006-12-27 06:25:00,5.67103,5.6721,5.67035,5.67041,71000000.0
2006-12-27 06:30:00,5.67146,5.67146,5.66943,5.67044,58000000.0
2006-12-27 06:35:00,5.67069,5.67119,5.66887,5.66907,72000000.0
2006-12-27 06:40:00,5.67008,5.67079,5.66901,5.66933,71000000.0
2006-12-27 06:45:00,5.66994,5.67086,5.66899,5.66935,69000000.0
2006-12-27 06:50:00,5.66977,5.67048,5.66789,5.66853,56000000.0
2006-12-27 06:55:00,5.66847,5.67079,5.66844,5.67063,64000000.0
2006-12-27 07:00:00,5.671,5.671,5.66857,5.66869,58000000.0
2006-12-27 07:05:00,5.66865,5.67054,5.66863,5.66923,59000000.0
2006-12-27 07:10:00,5.66907,5.66951,5.66696,5.6671,82000000.0
2006-12-27 07:15:00,5.66832,5.66994,5.66694,5.66814,80000000.0
2006-12-27 07:20:00,5.6677,5.6697,5.66736,5.66881,76000000.0
2006-12-27 07:25:00,5.66912,5.67051,5.6683,5.67021,78000000.0
2006-12-27 07:30:00,5.66875,5.67108,5.66875,5.67,61000000.0
2006-12-27 07:35:00,5.67003,5.67135,5.66936,5.67033,63000000.0
2006-12-27 07:40:00,5.67023,5.67098,5.66797,5.6691,55000000.0
2006-12-27 07:45:00,5.66924,5.66947,5.6647,5.66475,59000000.0
2006-12-27 07:50:00,5.66439,5.66557,5.66267,5.66416,67000000.0
2006-12-27 07:55:00,5.66561,5.6664,5.66325,5.66477,62000000.0
2006-12-27 08:00:00,5.66535,5.66571,5.66319,5.66483,65000000.0
2006-12-27 08:05:00,5.66328,5.66468,5.66254,5.66344,73000000.0
2006-12-27 08:10:00,5.6622,5.66371,5.65886,5.65928,58000000.0
2006-12-27 08:15:00,5.66029,5.66172,5.65855,5.66042,59000000.0
2006-12-27 08:20:00,5.66023,5.66111,5.65726,5.65892,64000000.0
2006-12-27 08:25:00,5.65937,5.65937,5.65717,5.65814,56000000.0
2006-12-27 08:30:00,5.65819,5.65961,5.65698,5.65822,62000000.0
2006-12-27 08:35:00,5.65631,5.65749,5.65386,5.65518,56000000.0
2006-12-27 08:40:00,5.65543,5.6596,5.65542,5.65817,58000000.0
2006-12-27 08:45:00,5.65813,5.66193,5.65783,5.6607,76000000.0
2006-12-27 08:50:00,5.66057,5.66175,5.65792,5.65893,81000000.0
2006-12-27 08:55:00,5.65748,5.66022,5.65576,5.65991,70000000.0
2006-12-27 09:00:00,5.65928,5.66066,5.65887,5.65994,62000000.0
2006-12-27 09:05:00,5.65962,5.66125,5.65903,5.66051,66000000.0
2006-12-27 09:10:00,5.66052,5.66052,5.6549,5.65626,67000000.0
2006-12-27 09:15:00,5.65512,5.65765,5.65498,5.65567,72000000.0
2006-12-27 09:20:00,5.65594,5.65844,5.65503,5.65844,74000000.0
2006-12-27 09:25:00,5.65813,5.65829,5.65584,5.65811,68000000.0
2006-12-27 09:30:00,5.65743,5.65918,5.65676,5.65795,69000000.0
2006-12-27 09:35:00,5.65854,5.66109,5.65744,5.65924,85000000.0
2006-12-27 09:40:00,5.65923,5.65957,5.6567,5.65778,74000000.0
2006-12-27 09:45:00,5.65891,5.65915,5.65653,5.65782,76000000.0
2006-12-27 09:50:00,5.65775,5.65927,5.6565,5.65862,74000000.0
2006-12-27 09:55:00,5.65855,5.65984,5.65744,5.65903,68000000.0
2006-12-27 10:00:00,5.66035,5.66129,5.65919,5.66016,75000000.0
2006-12-27 10:05:00,5.6602,5.66189,5.65941,5.66166,50000000.0
2006-12-27 10:10:00,5.66105,5.6624,5.65968,5.66211,70000000.0
2006-12-27 10:15:00,5.66132,5.6629,5.66074,5.66087,74000000.0
2006-12-27 10:20:00,5.66193,5.66555,5.66057,5.66555,60000000.0
2006-12-27 10:25:00,5.66583,5.666,5.66321,5.66392,60000000.0
2006-12-27 10:30:00,5.66392,5.66521,5.66146,5.66254,57000000.0
2006-12-27 10:35:00,5.66276,5.66338,5.65949,5.66158,72000000.0
2006-12-27 10:40:00,5.66115,5.66151,5.65945,5.66024,62000000.0
2006-12-27 10:45:00,5.66019,5.66143,5.65917,5.66052,55000000.0
2006-12-27 10:50:00,5.66033,5.6614,5.65937,5.66045,72000000.0
2006-12-27 10:55:00,5.66059,5.66386,5.6605,5.66333,49000000.0
2006-12-27 11:00:00,5.6623,5.66476,5.66139,5.66321,61000000.0
2006-12-27 11:05:00,5.66398,5.66478,5.66273,5.6647,71000000.0
2006-12-27 11:10:00,5.66505,5.66536,5.66163,5.6633,67000000.0
2006-12-27 11:15:00,5.66363,5.66411,5.66202,5.66345,63000000.0
2006-12-27 11:20:00,5.66326,5.66421,5.66211,5.66352,76000000.0
2006-12-27 11:25:00,5.66356,5.6636,5.6616,5.6616,64000000.0
2006-12-27 11:30:00,5.66168,5.6629,5.66063,5.66163,74000000.0
2006-12-27 11:35:00,5.66185,5.66291,5.6603,5.66197,60000000.0
2006-12-27 11:40:00,5.66164,5.66323,5.66116,5.66305,64000000.0
2006-12-27 11:45:00,5.66349,5.6648,5.66168,5.66255,62000000.0
2006-12-27 11:50:00,5.66356,5.66356,5.66037,5.6612,68000000.0
2006-12-27 11:55:00,5.66047,5.66226,5.65985,5.66214,52000000.0
2006-12-27 12:00:00,5.66238,5.66268,5.66055,5.66224,63000000.0
2006-12-27 12:05:00,5.6613,5.6625,5.66054,5.66243,61000000.0
2006-12-27 12:10:00,5.6609,5.66202,5.65827,5.65904,63000000.0
2006-12-27 12:15:00,5.66017,5.66017,5.65763,5.66005,56000000.0
2006-12-27 12:20:00,5.65934,5.66076,5.65856,5.65858,70000000.0
2006-12-27 12:25:00,5.65861,5.6607,5.65829,5.65953,57000000.0
2006-12-27 12:30:00,5.65963,5.65973,5.65771,5.65915,61000000.0
2006-12-27 12:35:00,5.65941,5.66004,5.65787,5.65936,64000000.0
2006-12-27 12:40:00,5.6601,5.6605,5.65837,5.65994,70000000.0
2006-12-27 12:45:00,5.65981,5.66008,5.65835,5.65901,65000000.0
2006-12-27 12:50:00,5.65889,5.66151,5.65859,5.65904,66000000.0
2006-12-27 12:55:00,5.65936,5.66125,5.65862,5.65995,62000000.0
2006-12-27 13:00:00,5.65993,5.66082,5.65891,5.66062,81000000.0
2006-12-27 13:05:00,5.66076,5.66175,5.65899,5.6601,77000000.0
2006-12-27 13:10:00,5.66017,5.66134,5.65912,5.66117,79000000.0
2006-12-27 13:15:00,5.66068,5.66068,5.65868,5.66036,63000000.0
2006-12-27 13:20:00,5.65961,5.66082,5.65885,5.66038,78000000.0
2006-12-27 13:25:00,5.66002,5.66093,5.659,5.66047,62000000.0
2006-12-27 13:30:00,5.66097,5.66109,5.6589,5.6589,55000000.0
2006-12-27 13:35:00,5.65957,5.66079,5.65873,5.66034,65000000.0
2006-12-27 13:40:00,5.66015,5.66049,5.65887,5.66049,55000000.0
2006-12-27 13:45:00,5.65979,5.66045,5.65823,5.65914,64000000.0
2006-12-27 13:50:00,5.65911,5.65976,5.65772,5.65947,58000000.0
2006-12-27 13:55:00,5.65904,5.65928,5.65744,5.65753,59000000.0
2006-12-27 14:00:00,5.65749,5.66038,5.65749,5.65848,72000000.0
2006-12-27 14:05:00,5.65792,5.65972,5.6566,5.65917,60000000.0
2006-12-27 14:10:00,5.65969,5.66012,5.65792,5.65978,56000000.0
2006-12-27 14:15:00,5.65908,5.66003,5.65767,5.65918,76000000.0
2006-12-27 14:20:00,5.65869,5.65983,5.65791,5.65871,52000000.0
2006-12-27 14:25:00,5.65869,5.66011,5.65701,5.66011,65000000.0
2006-12-27 14:30:00,5.65897,5.66004,5.65819,5.66004,60000000.0
2006-12-27 14:35:00,5.65952,5.65994,5.65793,5.65841,63000000.0
2006-12-27 14:40:00,5.65894,5.66026,5.65768,5.65864,77000000.0
2006-12-27 14:45:00,5.65844,5.6603,5.6581,5.6599,56000000.0
2006-12-27 14:50:00,5.65975,5.6601,5.65148,5.65161,60000000.0
2006-12-27 14:55:00,5.6515,5.65385,5.65081,5.6517,71000000.0
2006-12-27 15:00:00,5.65126,5.65439,5.65009,5.65439,76000000.0
2006-12-27 15:05:00,5.65394,5.65762,5.65276,5.65762,68000000.0
2006-12-27 15:10:00,5.65832,5.66,5.65683,5.66,61000000.0
2006-12-27 15:15:00,5.65916,5.66088,5.65751,5.65987,68000000.0
2006-12-27 15:20:00,5.66034,5.6611,5.65841,5.65983,59000000.0
2006-12-27 15:25:00,5.65945,5.66091,5.65749,5.65749,71000000.0
2006-12-27 15:30:00,5.65799,5.66018,5.65744,5.65958,68000000.0
2006-12-27 15:35:00,5.65967,5.66062,5.65852,5.65877,52000000.0
2006-12-27 15:40:00,5.65884,5.66168,5.6588,5.66139,62000000.0
2006-12-27 15:45:00,5.66133,5.66331,5.65932,5.66272,81000000.0
2006-12-27 15:50:00,5.66256,5.66318,5.66025,5.66254,75000000.0
2006-12-27 15:55:00,5.66268,5.6641,5.66107,5.66312,74000000.0
2006-12-27 16:00:00,5.66212,5.66348,5.66069,5.66253,61000000.0
2006-12-27 16:05:00,5.66309,5.66424,5.66174,5.66383,70000000.0
2006-12-27 16:10:00,5.66409,5.66767,5.66306,5.66668,64000000.0
2006-12-27 16:15:00,5.66608,5.66666,5.66436,5.66666,66000000.0
2006-12-27 16:20:00,5.66611,5.66816,5.66479,5.66606,65000000.0
2006-12-27 16:25:00,5.66618,5.66618,5.66323,5.66521,51000000.0
2006-12-27 16:30:00,5.66454,5.66595,5.66344,5.66545,53000000.0
2006-12-27 16:35:00,5.66472,5.66652,5.66382,5.66458,78000000.0
2006-12-27 16:40:00,5.66505,5.66617,5.66345,5.66417,86000000.0
2006-12-27 16:45:00,5.66433,5.66693,5.66433,5.66626,59000000.0
2006-12-27 16:50:00,5.6669,5.66723,5.66433,5.66608,66000000.0
2006-12-27 16:55:00,5.66562,5.66614,5.66374,5.66496,52000000.0
2006-12-27 17:00:00,5.66504,5.66865,5.66492,5.66758,62000000.0
2006-12-27 17:05:00,5.66807,5.66866,5.66631,5.66633,73000000.0
2006-12-27 17:10:00,5.66743,5.66895,5.66426,5.66576,57000000.0
2006-12-27 17:15:00,5.66395,5.66819,5.66393,5.66671,71000000.0
2006-12-27 17:20:00,5.66801,5.66839,5.66666,5.66793,55000000.0
2006-12-27 17:25:00,5.66832,5.67245,5.66692,5.67245,62000000.0
2006-12-27 17:30:00,5.67337,5.67529,5.67211,5.67383,63000000.0
2006-12-27 17:35:00,5.6738,5.67413,5.67069,5.67069,64000000.0
2006-12-27 17:40:00,5.67088,5.67201,5.66976,5.67038,76000000.0
2006-12-27 17:45:00,5.67186,5.67266,5.67036,5.67082,60000000.0
2006-12-27 17:50:00,5.67191,5.67361,5.67057,5.67271,86000000.0
2006-12-27 17:55:00,5.673,5.67454,5.67173,5.67357,66000000.0
2006-12-27 18:00:00,5.67246,5.67545,5.67237,5.67389,72000000.0
2006-12-27 18:05:00,5.67432,5.67516,5.67241,5.67388,73000000.0
2006-12-27 18:10:00,5.67422,5.67513,5.67282,5.67439,58000000.0
2006-12-27 18:15:00,5.67302,5.6756,5.67257,5.67407,61000000.0
2006-12-27 18:20:00,5.67444,5.67755,5.6741,5.67472,63000000.0
2006-12-27 18:25:00,5.67504,5.67664,5.6739,5.6739,67000000.0
2006-12-27 18:30:00,5.67453,5.67617,5.67329,5.67617,65000000.0
2006-12-27 18:35:00,5.67531,5.67656,5.67433,5.67616,76000000.0
2006-12-27 18:40:00,5.67626,5.67626,5.67389,5.67416,67000000.0
2006-12-27 18:45:00,5.67439,5.67575,5.67348,5.67479,66000000.0
2006-12-27 18:50:00,5.67468,5.67518,5.67331,5.67461,63000000.0
2006-12-27 18:55:00,5.67537,5.67537,5.6729,5.67343,71000000.0
2006-12-27 19:00:00,5.67436,5.67436,5.67132,5.67195,70000000.0
2006-12-27 19:05:00,5.67245,5.67426,5.67181,5.67426,76000000.0
2006-12-27 19:10:00,5.67325,5.67457,5.67255,5.67358,68000000.0
2006-12-27 19:15:00,5.67322,5.67483,5.67199,5.67386,61000000.0
2006-12-27 19:20:00,5.67355,5.67432,5.67224,5.67276,72000000.0
2006-12-27 19:25:00,5.67322,5.67382,5.67213,5.67299,62000000.0
2006-12-27 19:30:00,5.673,5.67411,5.67207,5.67311,66000000.0
2006-12-27 19:35:00,5.67214,5.67445,5.67198,5.67429,63000000.0
2006-12-27 19:40:00,5.67416,5.6744,5.67205,5.67312,70000000.0
2006-12-27 19:45:00,5.67276,5.67419,5.67245,5.67386,70000000.0
2006-12-27 19:50:00,5.67403,5.67518,5.67231,5.67465,71000000.0
2006-12-27 19:55:00,5.67435,5.67454,5.67245,5.67405,68000000.0
2006-12-27 20:00:00,5.67251,5.67432,5.67247,5.67302,67000000.0
2006-12-27 20:05:00,5.67301,5.67394,5.67214,5.67281,65000000.0
2006-12-27 20:10:00,5.67325,5.67497,5.67286,5.67405,66000000.0
2006-12-27 20:15:00,5.67315,5.67415,5.67187,5.67298,64000000.0
2006-12-27 20:20:00,5.67331,5.67408,5.67201,5.67408,65000000.0
2006-12-27 20:25:00,5.67226,5.67279,5.67097,5.67258,63000000.0
2006-12-27 20:30:00,5.67128,5.67405,5.67128,5.67313,59000000.0
2006-12-27 20:35:00,5.67253,5.67406,5.67185,5.67274,70000000.0
2006-12-27 20:40:00,5.67298,5.67415,5.67203,5.67243,89000000.0
2006-12-27 20:45:00,5.67201,5.67405,5.67127,5.67326,67000000.0
2006-12-27 20:50:00,5.67358,5.67419,5.67237,5.67271,62000000.0
2006-12-27 20:55:00,5.67282,5.67436,5.67256,5.67412,65000000.0
2006-12-27 21:00:00,5.6741,5.67469,5.67219,5.67257,72000000.0
2006-12-27 21:05:00,5.67234,5.67369,5.67158,5.67234,66000000.0
2006-12-27 21:10:00,5.67297,5.67297,5.67073,5.67129,62000000.0
2006-12-27 21:15:00,5.67227,5.67253,5.67082,5.67177,68000000.0
2006-12-27 21:20:00,5.67137,5.67317,5.67095,5.67189,52000000.0
2006-12-27 21:25:00,5.67184,5.6735,5.67084,5.67175,58000000.0
2006-12-27 21:30:00,5.6718,5.67358,5.67154,5.672,59000000.0
2006-12-27 21:35:00,5.67215,5.67356,5.67155,5.67255,88000000.0
2006-12-27 21:40:00,5.67321,5.67504,5.67199,5.67367,65000000.0
2006-12-27 21:45:00,5.67383,5.67476,5.67147,5.67183,62000000.0
2006-12-27 21:50:00,5.67199,5.67314,5.67145,5.67271,62000000.0
2006-12-27 21:55:00,5.67382,5.67548,5.67306,5.67457,72000000.0
2006-12-27 22:00:00,5.67514,5.6754,5.67289,5.67368,79000000.0
2006-12-27 22:05:00,5.67382,5.67539,5.67327,5.67344,67000000.0
2006-12-27 22:10:00,5.67371,5.67598,5.67371,5.67598,64000000.0
2006-12-27 22:15:00,5.67515,5.67722,5.67427,5.67682,69000000.0
2006-12-27 22:20:00,5.67653,5.67679,5.67354,5.67476,69000000.0
2006-12-27 22:25:00,5.67455,5.67558,5.67374,5.67401,63000000.0
2006-12-27 22:30:00,5.67388,5.67519,5.67376,5.67497,60000000.0
2006-12-27 22:35:00,5.67458,5.67498,5.67325,5.67435,56000000.0
2006-12-27 22:40:00,5.67446,5.67499,5.67316,5.67476,63000000.0
2006-12-27 22:45:00,5.67463,5.6757,5.67318,5.6743,68000000.0
2006-12-27 22:50:00,5.67424,5.67565,5.67373,5.67418,70000000.0
2006-12-27 22:55:00,5.67526,5.67586,5.67374,5.67395,64000000.0
2006-12-27 23:00:00,5.67464,5.67585,5.67395,5.67424,68000000.0
2006-12-27 23:05:00,5.67415,5.67536,5.67367,5.67376,60000000.0
2006-12-27 23:10:00,5.6752,5.67591,5.67385,5.67466,66000000.0
2006-12-27 23:15:00,5.67526,5.67645,5.67381,5.67556,65000000.0
2006-12-27 23:20:00,5.67564,5.67666,5.67451,5.67523,66000000.0
2006-12-27 23:25:00,5.67531,5.67635,5.67498,5.67566,64000000.0
2006-12-27 23:30:00,5.67582,5.67774,5.67543,5.67585,72000000.0
2006-12-27 23:35:00,5.6773,5.67785,5.67598,5.67653,62000000.0
2006-12-27 23:40:00,5.67694,5.67817,5.67602,5.67654,80000000.0
2006-12-27 23:45:00,5.67616,5.67761,5.67558,5.67742,76000000.0
2006-12-27 23:50:00,5.67801,5.67807,5.6757,5.67729,67000000.0
2006-12-27 23:55:00,5.67699,5.67912,5.67699,5.67867,76000000.0
2006-12-28 00:00:00,5.67902,5.67902,5.67543,5.67543,70000000.0
2006-12-28 00:05:00,5.67524,5.67658,5.67356,5.67445,62000000.0
2006-12-28 00:10:00,5.67298,5.67408,5.67097,5.6715,63000000.0
2006-12-28 00:15:00,5.67204,5.6741,5.67101,5.67397,65000000.0
2006-12-28 00:20:00,5.67372,5.67455,5.67174,5.67211,60000000.0
2006-12-28 00:25:00,5.67162,5.67294,5.6704,5.67102,66000000.0
2006-12-28 00:30:00,5.671,5.67226,5.67028,5.67226,64000000.0
2006-12-28 00:35:00,5.67195,5.67285,5.67114,5.67218,80000000.0
2006-12-28 00:40:00,5.67297,5.67306,5.67167,5.67287,61000000.0
2006-12-28 00:45:00,5.67198,5.67305,5.67026,5.67045,63000000.0
2006-12-28 00:50:00,5.67052,5.67237,5.67038,5.67081,60000000.0
2006-12-28 00:55:00,5.67101,5.67318,5.67055,5.67241,66000000.0
2006-12-28 01:00:00,5.67325,5.67574,5.67203,5.67391,63000000.0
2006-12-28 01:05:00,5.67438,5.67465,5.67252,5.67252,70000000.0
2006-12-28 01:10:00,5.67305,5.67541,5.67305,5.67494,55000000.0
2006-12-28 01:15:00,5.6753,5.6753,5.67325,5.6744,63000000.0
2006-12-28 01:20:00,5.67408,5.6751,5.67267,5.6736,59000000.0
2006-12-28 01:25:00,5.6737,5.67467,5.67274,5.67396,70000000.0
2006-12-28 01:30:00,5.67378,5.67529,5.67334,5.67348,68000000.0
2006-12-28 01:35:00,5.67323,5.67561,5.67323,5.67428,71000000.0
2006-12-28 01:40:00,5.67398,5.67539,5.67379,5.67402,72000000.0
2006-12-28 01:45:00,5.67384,5.67565,5.67334,5.67441,68000000.0
2006-12-28 01:50:00,5.67466,5.67593,5.67372,5.67509,67000000.0
2006-12-28 01:55:00,5.67463,5.67652,5.67323,5.67418,61000000.0
2006-12-28 02:00:00,5.67431,5.67578,5.67347,5.67388,69000000.0
2006-12-28 02:05:00,5.67426,5.67502,5.6732,5.6739,73000000.0
2006-12-28 02:10:00,5.67388,5.67584,5.67328,5.67409,74000000.0
2006-12-28 02:15:00,5.67439,5.67624,5.67384,5.67587,70000000.0
2006-12-28 02:20:00,5.67618,5.67867,5.67538,5.67764,74000000.0
2006-12-28 02:25:00,5.67802,5.67832,5.6758,5.67729,59000000.0
2006-12-28 02:30:00,5.67662,5.67816,5.6762,5.67699,64000000.0
2006-12-28 02:35:00,5.6772,5.67864,5.67644,5.67668,71000000.0
2006-12-28 02:40:00,5.67676,5.67819,5.67621,5.67723,69000000.0
2006-12-28 02:45:00,5.67644,5.67799,5.6761,5.67728,69000000.0
2006-12-28 02:50:00,5.67747,5.67847,5.67645,5.67847,66000000.0
2006-12-28 02:55:00,5.67914,5.68015,5.67757,5.67871,65000000.0
2006-12-28 03:00:00,5.67883,5.68059,5.67807,5.67946,67000000.0
2006-12-28 03:05:00,5.67902,5.67993,5.67771,5.67894,68000000.0
2006-12-28 03:10:00,5.67932,5.68012,5.678,5.67849,80000000.0
2006-12-28 03:15:00,5.67933,5.67953,5.67784,5.67867,50000000.0
2006-12-28 03:20:00,5.67845,5.68109,5.67794,5.68084,62000000.0
2006-12-28 03:25:00,5.6806,5.68106,5.67833,5.67926,71000000.0
2006-12-28 03:30:00,5.67965,5.68052,5.67864,5.67865,68000000.0
2006-12-28 03:35:00,5.67924,5.68127,5.67846,5.68023,60000000.0
2006-12-28 03:40:00,5.68087,5.68151,5.67874,5.68013,82000000.0
2006-12-28 03:45:00,5.68054,5.68107,5.67849,5.68039,53000000.0
2006-12-28 03:50:00,5.68031,5.68149,5.67932,5.68099,74000000.0
2006-12-28 03:55:00,5.68193,5.68214,5.68024,5.6815,63000000.0
2006-12-28 04:00:00,5.68113,5.68223,5.68014,5.68064,70000000.0
2006-12-28 04:05:00,5.68158,5.68236,5.67962,5.67981,66000000.0
2006-12-28 04:10:00,5.67991,5.68213,5.67938,5.6796,77000000.0
2006-12-28 04:15:00,5.67955,5.68133,5.67913,5.6809,57000000.0
2006-12-28 04:20:00,5.67982,5.68146,5.67906,5.68049,62000000.0
2006-12-28 04:25:00,5.68044,5.68168,5.67942,5.68036,53000000.0
2006-12-28 04:30:00,5.68042,5.68119,5.6793,5.68005,66000000.0
2006-12-28 04:35:00,5.67956,5.68075,5.67864,5.67949,64000000.0
2006-12-28 04:40:00,5.67916,5.6804,5.6784,5.67945,54000000.0
2006-12-28 04:45:00,5.67936,5.68013,5.67826,5.67915,63000000.0
2006-12-28 04:50:00,5.67917,5.67973,5.67799,5.67846,71000000.0
2006-12-28 04:55:00,5.67841,5.67949,5.67731,5.67773,65000000.0
2006-12-28 05:00:00,5.67807,5.67862,5.6766,5.67785,62000000.0
2006-12-28 05:05:00,5.67776,5.67875,5.67684,5.67818,72000000.0
2006-12-28 05:10:00,5.67814,5.67958,5.67695,5.67815,59000000.0
2006-12-28 05:15:00,5.67814,5.67901,5.6775,5.67781,67000000.0
2006-12-28 05:20:00,5.67774,5.67916,5.6775,5.67772,79000000.0
2006-12-28 05:25:00,5.67809,5.67943,5.67723,5.67777,66000000.0
2006-12-28 05:30:00,5.67745,5.67906,5.67693,5.67775,76000000.0
2006-12-28 05:35:00,5.67801,5.67902,5.67646,5.67696,78000000.0
2006-12-28 05:40:00,5.67717,5.67827,5.67639,5.67751,61000000.0
2006-12-28 05:45:00,5.67724,5.67802,5.67634,5.67691,77000000.0
2006-12-28 05:50:00,5.67721,5.67783,5.67614,5.67722,62000000.0
2006-12-28 05:55:00,5.67637,5.67781,5.67599,5.67665,70000000.0
2006-12-28 06:00:00,5.67678,5.67761,5.67481,5.67503,77000000.0
2006-12-28 06:05:00,5.67524,5.67827,5.67354,5.67827,81000000.0
2006-12-28 06:10:00,5.67725,5.67804,5.67594,5.67721,73000000.0
2006-12-28 06:15:00,5.67669,5.67776,5.6758,5.6758,69000000.0
2006-12-28 06:20:00,5.67554,5.67712,5.67543,5.67649,68000000.0
2006-12-28 06:25:00,5.67648,5.6777,5.67481,5.67526,71000000.0
2006-12-28 06:30:00,5.67526,5.67626,5.67424,5.67523,58000000.0
2006-12-28 06:35:00,5.67558,5.67605,5.67393,5.67483,72000000.0
2006-12-28 06:40:00,5.67468,5.67808,5.67447,5.67542,71000000.0
2006-12-28 06:45:00,5.67572,5.67699,5.67501,5.67626,69000000.0
2006-12-28 06:50:00,5.67659,5.67717,5.67434,5.67434,56000000.0
2006-12-28 06:55:00,5.67473,5.67642,5.67473,5.67509,64000000.0
2006-12-28 07:00:00,5.67469,5.67597,5.67447,5.6746,58000000.0
2006-12-28 07:05:00,5.67471,5.67541,5.67319,5.6741,59000000.0
2006-12-28 07:10:00,5.67421,5.67552,5.67304,5.67422,82000000.0
2006-12-28 07:15:00,5.67419,5.67497,5.67321,5.67366,80000000.0
2006-12-28 07:20:00,5.67496,5.67522,5.67334,5.67338,76000000.0
2006-12-28 07:25:00,5.67383,5.67485,5.67284,5.67354,78000000.0
2006-12-28 07:30:00,5.67358,5.67495,5.67342,5.67383,61000000.0
2006-12-28 07:35:00,5.67398,5.67549,5.6737,5.67535,63000000.0
2006-12-28 07:40:00,5.67409,5.67555,5.67272,5.67272,55000000.0
2006-12-28 07:45:00,5.67215,5.674,5.67179,5.674,59000000.0
2006-12-28 07:50:00,5.67298,5.6741,5.67212,5.67237,67000000.0
2006-12-28 07:55:00,5.6724,5.67392,5.67163,5.67293,62000000.0
2006-12-28 08:00:00,5.67298,5.67399,5.67141,5.67141,65000000.0
2006-12-28 08:05:00,5.67202,5.67303,5.67119,5.67303,73000000.0
2006-12-28 08:10:00,5.67237,5.67305,5.67088,5.6726,58000000.0
2006-12-28 08:15:00,5.67245,5.675,5.67206,5.67487,59000000.0
2006-12-28 08:20:00,5.67504,5.67517,5.67337,5.67478,64000000.0
2006-12-28 08:25:00,5.67431,5.67511,5.67248,5.67461,56000000.0
2006-12-28 08:30:00,5.67452,5.67511,5.67235,5.67235,62000000.0
2006-12-28 08:35:00,5.6723,5.67308,5.67083,5.67201,56000000.0
2006-12-28 08:40:00,5.67213,5.67454,5.67152,5.67379,58000000.0
2006-12-28 08:45:00,5.67388,5.67553,5.67295,5.67531,76000000.0
2006-12-28 08:50:00,5.675,5.676,5.67334,5.67425,81000000.0
2006-12-28 08:55:00,5.67397,5.67489,5.67267,5.67376,70000000.0
2006-12-28 09:00:00,5.67355,5.67406,5.67188,5.6725,62000000.0
2006-12-28 09:05:00,5.67279,5.67447,5.67247,5.67331,66000000.0
2006-12-28 09:10:00,5.6734,5.67568,5.67278,5.6745,67000000.0
2006-12-28 09:15:00,5.67457,5.67606,5.6736,5.67475,72000000.0
2006-12-28 09:20:00,5.67484,5.67543,5.67254,5.67445,74000000.0
2006-12-28 09:25:00,5.67434,5.6753,5.67308,5.67351,68000000.0
2006-12-28 09:30:00,5.67493,5.67663,5.67421,5.67624,69000000.0
2006-12-28 09:35:00,5.67583,5.67701,5.67342,5.67468,85000000.0
2006-12-28 09:40:00,5.67443,5.67553,5.67304,5.67481,74000000.0
2006-12-28 09:45:00,5.67509,5.67673,5.67365,5.67518,76000000.0
2006-12-28 09:50:00,5.67454,5.67606,5.67366,5.67467,74000000.0
2006-12-28 09:55:00,5.67243,5.67513,5.67242,5.67326,68000000.0
2006-12-28 10:00:00,5.67329,5.67485,5.67218,5.67293,75000000.0
2006-12-28 10:05:00,5.67305,5.67559,5.67305,5.67513,50000000.0
2006-12-28 10:10:00,5.6751,5.67523,5.67341,5.67484,70000000.0
2006-12-28 10:15:00,5.67409,5.6743,5.67201,5.6735,74000000.0
2006-12-28 10:20:00,5.67201,5.67377,5.67153,5.67259,60000000.0
2006-12-28 10:25:00,5.67274,5.6732,5.67039,5.67262,60000000.0
2006-12-28 10:30:00,5.67287,5.67287,5.67102,5.67172,57000000.0
2006-12-28 10:35:00,5.67202,5.67272,5.67057,5.67214,72000000.0
2006-12-28 10:40:00,5.67172,5.67254,5.67047,5.67094,62000000.0
2006-12-28 10:45:00,5.67049,5.67185,5.66991,5.67128,55000000.0
2006-12-28 10:50:00,5.6715,5.67215,5.66966,5.67215,72000000.0
2006-12-28 10:55:00,5.67222,5.67326,5.67052,5.67213,49000000.0
2006-12-28 11:00:00,5.67218,5.67314,5.66767,5.66899,61000000.0
2006-12-28 11:05:00,5.66822,5.66957,5.66749,5.66824,71000000.0
2006-12-28 11:10:00,5.66779,5.66951,5.66702,5.66812,67000000.0
2006-12-28 11:15:00,5.66876,5.66924,5.66588,5.66838,63000000.0
2006-12-28 11:20:00,5.66802,5.66904,5.666,5.66829,76000000.0
2006-12-28 11:25:00,5.6682,5.66822,5.66499,5.66614,64000000.0
2006-12-28 11:30:00,5.66578,5.66685,5.6644,5.66645,74000000.0
2006-12-28 11:35:00,5.66659,5.66802,5.66566,5.66714,60000000.0
2006-12-28 11:40:00,5.66717,5.66811,5.66538,5.66693,64000000.0
2006-12-28 11:45:00,5.66629,5.66726,5.66496,5.66679,62000000.0
2006-12-28 11:50:00,5.66532,5.66662,5.66393,5.66588,68000000.0
2006-12-28 11:55:00,5.66522,5.66752,5.66522,5.66589,52000000.0
2006-12-28 12:00:00,5.66634,5.66789,5.66522,5.66759,63000000.0
2006-12-28 12:05:00,5.66759,5.66796,5.66516,5.66565,61000000.0
2006-12-28 12:10:00,5.66573,5.66802,5.66543,5.66737,63000000.0
2006-12-28 12:15:00,5.66761,5.66917,5.66618,5.66857,56000000.0
2006-12-28 12:20:00,5.66754,5.66803,5.66547,5.66676,70000000.0
2006-12-28 12:25:00,5.66674,5.66954,5.66612,5.66768,57000000.0
2006-12-28 12:30:00,5.66768,5.66918,5.66666,5.66744,61000000.0
2006-12-28 12:35:00,5.66749,5.66941,5.66715,5.6679,64000000.0
2006-12-28 12:40:00,5.66772,5.66903,5.66616,5.66817,70000000.0
2006-12-28 12:45:00,5.66794,5.66897,5.66703,5.66861,65000000.0
2006-12-28 12:50:00,5.66814,5.66869,5.66557,5.66633,66000000.0
2006-12-28 12:55:00,5.66611,5.66738,5.66448,5.6649,62000000.0
2006-12-28 13:00:00,5.6649,5.66662,5.66402,5.66633,81000000.0
2006-12-28 13:05:00,5.66679,5.66702,5.66438,5.66521,77000000.0
2006-12-28 13:10:00,5.66504,5.66575,5.66252,5.66373,79000000.0
2006-12-28 13:15:00,5.66301,5.66384,5.66131,5.66287,63000000.0
2006-12-28 13:20:00,5.66212,5.66359,5.66147,5.66186,78000000.0
2006-12-28 13:25:00,5.66141,5.66321,5.66085,5.66214,62000000.0
2006-12-28 13:30:00,5.66157,5.6628,5.66001,5.66154,55000000.0
2006-12-28 13:35:00,5.66152,5.66248,5.66014,5.66212,65000000.0
2006-12-28 13:40:00,5.66212,5.66278,5.66076,5.66134,55000000.0
2006-12-28 13:45:00,5.66144,5.66437,5.66144,5.66383,64000000.0
2006-12-28 13:50:00,5.6636,5.66375,5.66194,5.66363,58000000.0
2006-12-28 13:55:00,5.66362,5.66368,5.66165,5.66368,59000000.0
2006-12-28 14:00:00,5.66382,5.66382,5.66093,5.66259,72000000.0
2006-12-28 14:05:00,5.66262,5.66293,5.66059,5.66219,60000000.0
2006-12-28 14:10:00,5.66238,5.66272,5.66038,5.66109,56000000.0
2006-12-28 14:15:00,5.65931,5.66112,5.65886,5.65913,76000000.0
2006-12-28 14:20:00,5.65878,5.66055,5.65809,5.66045,52000000.0
2006-12-28 14:25:00,5.66112,5.66161,5.65934,5.66034,65000000.0
2006-12-28 14:30:00,5.65988,5.65988,5.65403,5.65499,60000000.0
2006-12-28 14:35:00,5.65478,5.65588,5.65341,5.65482,63000000.0
2006-12-28 14:40:00,5.65444,5.65646,5.65309,5.65641,77000000.0
2006-12-28 14:45:00,5.65456,5.65625,5.65366,5.65586,56000000.0
2006-12-28 14:50:00,5.65522,5.65661,5.65301,5.65356,60000000.0
2006-12-28 14:55:00,5.65266,5.6563,5.65266,5.65508,71000000.0
2006-12-28 15:00:00,5.65427,5.65638,5.65408,5.65408,76000000.0
2006-12-28 15:05:00,5.65558,5.65647,5.65438,5.65586,68000000.0
2006-12-28 15:10:00,5.65614,5.65641,5.6533,5.65516,61000000.0
2006-12-28 15:15:00,5.65569,5.65569,5.65284,5.65489,68000000.0
2006-12-28 15:20:00,5.65536,5.65637,5.65434,5.6555,59000000.0
2006-12-28 15:25:00,5.65591,5.65663,5.64896,5.65143,71000000.0
2006-12-28 15:30:00,5.65164,5.65206,5.64844,5.64856,68000000.0
2006-12-28 15:35:00,5.64939,5.64994,5.64252,5.645,52000000.0
2006-12-28 15:40:00,5.64601,5.64779,5.6449,5.64593,62000000.0
2006-12-28 15:45:00,5.64505,5.64764,5.64373,5.64709,81000000.0
2006-12-28 15:50:00,5.64743,5.64976,5.64697,5.6482,75000000.0
2006-12-28 15:55:00,5.6491,5.64927,5.64715,5.64877,74000000.0
2006-12-28 16:00:00,5.64884,5.64942,5.64632,5.64678,61000000.0
2006-12-28 16:05:00,5.64751,5.65005,5.64716,5.64891,70000000.0
2006-12-28 16:10:00,5.64964,5.65068,5.64838,5.64949,64000000.0
2006-12-28 16:15:00,5.64877,5.64992,5.64659,5.64681,66000000.0
2006-12-28 16:20:00,5.64806,5.64838,5.64602,5.64677,65000000.0
2006-12-28 16:25:00,5.64847,5.65005,5.64706,5.64928,51000000.0
2006-12-28 16:30:00,5.64995,5.65012,5.64695,5.64764,53000000.0
2006-12-28 16:35:00,5.64742,5.64844,5.64496,5.64575,78000000.0
2006-12-28 16:40:00,5.6477,5.64809,5.64574,5.64678,86000000.0
2006-12-28 16:45:00,5.64692,5.6493,5.64625,5.64924,59000000.0
2006-12-28 16:50:00,5.64909,5.64983,5.64749,5.64884,66000000.0
2006-12-28 16:55:00,5.64898,5.65525,5.64876,5.654,52000000.0
2006-12-28 17:00:00,5.65773,5.67123,5.65773,5.66849,62000000.0
2006-12-28 17:05:00,5.66756,5.66956,5.66474,5.66736,73000000.0
2006-12-28 17:10:00,5.66858,5.66858,5.664,5.66615,57000000.0
2006-12-28 17:15:00,5.66611,5.66739,5.66477,5.66683,71000000.0
2006-12-28 17:20:00,5.66724,5.67224,5.6668,5.67096,55000000.0
2006-12-28 17:25:00,5.67084,5.67092,5.66868,5.66897,62000000.0
2006-12-28 17:30:00,5.66812,5.67017,5.66548,5.66548,63000000.0
2006-12-28 17:35:00,5.66622,5.66899,5.66518,5.66671,64000000.0
2006-12-28 17:40:00,5.66686,5.66816,5.66511,5.66591,76000000.0
2006-12-28 17:45:00,5.66627,5.67016,5.66558,5.66865,60000000.0
2006-12-28 17:50:00,5.66889,5.66978,5.66711,5.6683,86000000.0
2006-12-28 17:55:00,5.66789,5.66916,5.6657,5.66771,66000000.0
2006-12-28 18:00:00,5.66755,5.67052,5.66662,5.66972,72000000.0
2006-12-28 18:05:00,5.66841,5.67029,5.668,5.66858,73000000.0
2006-12-28 18:10:00,5.66996,5.67167,5.66874,5.66956,58000000.0
2006-12-28 18:15:00,5.66953,5.67045,5.66802,5.66918,61000000.0
2006-12-28 18:20:00,5.66894,5.66938,5.66582,5.66784,63000000.0
2006-12-28 18:25:00,5.66742,5.66844,5.66605,5.6673,67000000.0
2006-12-28 18:30:00,5.6674,5.66782,5.66454,5.66572,65000000.0
2006-12-28 18:35:00,5.66566,5.66646,5.6643,5.66588,76000000.0
2006-12-28 18:40:00,5.66559,5.66669,5.66419,5.6655,67000000.0
2006-12-28 18:45:00,5.66508,5.6655,5.65996,5.66057,66000000.0
2006-12-28 18:50:00,5.66094,5.66147,5.65805,5.65959,63000000.0
2006-12-28 18:55:00,5.66025,5.6619,5.65826,5.6619,71000000.0
2006-12-28 19:00:00,5.66205,5.66205,5.65969,5.65969,70000000.0
2006-12-28 19:05:00,5.66008,5.66163,5.65902,5.65966,76000000.0
2006-12-28 19:10:00,5.6594,5.66113,5.65864,5.65974,68000000.0
2006-12-28 19:15:00,5.65992,5.66198,5.6597,5.66068,61000000.0
2006-12-28 19:20:00,5.66077,5.66153,5.65967,5.6608,72000000.0
2006-12-28 19:25:00,5.66053,5.6606,5.65823,5.65931,62000000.0
2006-12-28 19:30:00,5.65875,5.65962,5.65546,5.65666,66000000.0
2006-12-28 19:35:00,5.65638,5.65748,5.65458,5.65636,63000000.0
2006-12-28 19:40:00,5.65544,5.65746,5.65364,5.65617,70000000.0
2006-12-28 19:45:00,5.65575,5.65772,5.65565,5.65593,70000000.0
2006-12-28 19:50:00,5.65601,5.65801,5.65535,5.65787,71000000.0
2006-12-28 19:55:00,5.65635,5.65894,5.65628,5.65819,68000000.0
2006-12-28 20:00:00,5.65837,5.65906,5.65688,5.65738,67000000.0
2006-12-28 20:05:00,5.65849,5.66062,5.65759,5.6597,65000000.0
2006-12-28 20:10:00,5.65973,5.66102,5.65915,5.66039,66000000.0
2006-12-28 20:15:00,5.65971,5.66079,5.65851,5.65907,64000000.0
2006-12-28 20:20:00,5.66044,5.66044,5.65783,5.65844,65000000.0
2006-12-28 20:25:00,5.65874,5.65996,5.65808,5.65875,63000000.0
2006-12-28 20:30:00,5.6583,5.65987,5.65802,5.65864,59000000.0
2006-12-28 20:35:00,5.65804,5.66026,5.65739,5.65878,70000000.0
2006-12-28 20:40:00,5.659,5.66025,5.65806,5.65848,89000000.0
2006-12-28 20:45:00,5.65844,5.65962,5.6576,5.65946,67000000.0
2006-12-28 20:50:00,5.65909,5.66134,5.65792,5.66067,62000000.0
2006-12-28 20:55:00,5.66034,5.66141,5.65939,5.65996,65000000.0
2006-12-28 21:00:00,5.65919,5.6606,5.65882,5.65908,72000000.0
2006-12-28 21:05:00,5.65859,5.6606,5.65742,5.6579,66000000.0
2006-12-28 21:10:00,5.658,5.65952,5.65702,5.65702,62000000.0
2006-12-28 21:15:00,5.65675,5.65801,5.65597,5.65741,68000000.0
2006-12-28 21:20:00,5.6563,5.65847,5.65587,5.6578,52000000.0
2006-12-28 21:25:00,5.65781,5.66081,5.6574,5.65982,58000000.0
2006-12-28 21:30:00,5.66023,5.66125,5.65905,5.65966,59000000.0
2006-12-28 21:35:00,5.66049,5.66346,5.65899,5.66204,88000000.0
2006-12-28 21:40:00,5.66073,5.66303,5.66073,5.66219,65000000.0
2006-12-28 21:45:00,5.66206,5.66357,5.66173,5.66225,62000000.0
2006-12-28 21:50:00,5.66269,5.66466,5.66141,5.66466,62000000.0
2006-12-28 21:55:00,5.66518,5.6669,5.66374,5.6669,72000000.0
2006-12-28 22:00:00,5.66631,5.66676,5.66354,5.66463,79000000.0
2006-12-28 22:05:00,5.66496,5.66617,5.66417,5.66524,67000000.0
2006-12-28 22:10:00,5.6657,5.66727,5.66437,5.66437,64000000.0
2006-12-28 22:15:00,5.66442,5.66676,5.66442,5.66588,69000000.0
2006-12-28 22:20:00,5.66612,5.66671,5.66441,5.66502,69000000.0
2006-12-28 22:25:00,5.66524,5.66627,5.66415,5.66459,63000000.0
2006-12-28 22:30:00,5.66432,5.66728,5.66432,5.66611,60000000.0
2006-12-28 22:35:00,5.66535,5.6665,5.66354,5.66535,56000000.0
2006-12-28 22:40:00,5.66586,5.66767,5.66505,5.66567,63000000.0
2006-12-28 22:45:00,5.66537,5.66762,5.66475,5.66648,68000000.0
2006-12-28 22:50:00,5.66689,5.66769,5.66511,5.66638,70000000.0
2006-12-28 22:55:00,5.6659,5.66762,5.66583,5.66752,64000000.0
2006-12-28 23:00:00,5.66802,5.66802,5.66511,5.66524,68000000.0
2006-12-28 23:05:00,5.6648,5.66631,5.66417,5.66563,60000000.0
2006-12-28 23:10:00,5.66614,5.66736,5.66478,5.66731,66000000.0
2006-12-28 23:15:00,5.66704,5.66704,5.66398,5.66436,65000000.0
2006-12-28 23:20:00,5.66456,5.66561,5.66296,5.66418,66000000.0
2006-12-28 23:25:00,5.66474,5.66688,5.66415,5.66475,64000000.0
2006-12-28 23:30:00,5.66457,5.66644,5.66419,5.66606,72000000.0
2006-12-28 23:35:00,5.66628,5.66628,5.66385,5.66488,62000000.0
2006-12-28 23:40:00,5.66463,5.66666,5.66431,5.66539,80000000.0
2006-12-28 23:45:00,5.66536,5.66619,5.66414,5.66446,76000000.0
2006-12-28 23:50:00,5.66453,5.66547,5.6635,5.6644,67000000.0
2006-12-28 23:55:00,5.66418,5.66546,5.66304,5.6644,76000000.0
2006-12-29 00:00:00,5.66348,5.6653,5.66302,5.66409,70000000.0
2006-12-29 00:05:00,5.66406,5.66499,5.66326,5.66431,62000000.0
2006-12-29 00:10:00,5.6642,5.66517,5.66352,5.66456,63000000.0
2006-12-29 00:15:00,5.66483,5.66567,5.664,5.66499,65000000.0
2006-12-29 00:20:00,5.66485,5.66736,5.66404,5.66577,60000000.0
2006-12-29 00:25:00,5.6655,5.6663,5.66453,5.66531,66000000.0
2006-12-29 00:30:00,5.66588,5.66655,5.66404,5.66428,64000000.0
2006-12-29 00:35:00,5.66468,5.66635,5.6641,5.66473,80000000.0
2006-12-29 00:40:00,5.66536,5.66622,5.6642,5.6642,61000000.0
2006-12-29 00:45:00,5.66461,5.66555,5.66271,5.66436,63000000.0
2006-12-29 00:50:00,5.66388,5.66449,5.66239,5.66261,60000000.0
2006-12-29 00:55:00,5.66288,5.66473,5.66267,5.66405,66000000.0
2006-12-29 01:00:00,5.66417,5.66514,5.66339,5.66445,63000000.0
2006-12-29 01:05:00,5.66468,5.66634,5.66414,5.66533,70000000.0
2006-12-29 01:10:00,5.66513,5.6658,5.66355,5.6658,55000000.0
2006-12-29 01:15:00,5.66553,5.66588,5.66389,5.66389,63000000.0
2006-12-29 01:20:00,5.66382,5.66621,5.66382,5.66484,59000000.0
2006-12-29 01:25:00,5.6647,5.66719,5.66414,5.66719,70000000.0
2006-12-29 01:30:00,5.66573,5.66667,5.6649,5.66512,68000000.0
2006-12-29 01:35:00,5.66482,5.6665,5.66435,5.66649,71000000.0
2006-12-29 01:40:00,5.66608,5.6667,5.66459,5.66503,72000000.0
2006-12-29 01:45:00,5.66536,5.6667,5.66474,5.66474,68000000.0
2006-12-29 01:50:00,5.66448,5.66685,5.66448,5.66685,67000000.0
2006-12-29 01:55:00,5.66554,5.66671,5.66521,5.66565,61000000.0
2006-12-29 02:00:00,5.66554,5.66755,5.66509,5.66755,69000000.0
2006-12-29 02:05:00,5.66761,5.66776,5.66531,5.66702,73000000.0
2006-12-29 02:10:00,5.66723,5.66889,5.66667,5.66855,74000000.0
2006-12-29 02:15:00,5.66879,5.66912,5.66708,5.66829,70000000.0
2006-12-29 02:20:00,5.66812,5.6687,5.66693,5.66743,74000000.0
2006-12-29 02:25:00,5.66758,5.66961,5.66672,5.66732,59000000.0
2006-12-29 02:30:00,5.66769,5.66902,5.66691,5.66803,64000000.0
2006-12-29 02:35:00,5.66869,5.66921,5.66695,5.6672,71000000.0
2006-12-29 02:40:00,5.6686,5.66903,5.66704,5.66778,69000000.0
2006-12-29 02:45:00,5.66803,5.66932,5.66703,5.66795,69000000.0
2006-12-29 02:50:00,5.66814,5.66899,5.66683,5.66776,66000000.0
2006-12-29 02:55:00,5.66889,5.66945,5.66704,5.66919,65000000.0
2006-12-29 03:00:00,5.66889,5.67,5.66797,5.66806,67000000.0
2006-12-29 03:05:00,5.6685,5.66983,5.66736,5.66882,68000000.0
2006-12-29 03:10:00,5.6687,5.6693,5.66744,5.66861,80000000.0
2006-12-29 03:15:00,5.66787,5.66933,5.66703,5.66792,50000000.0
2006-12-29 03:20:00,5.6677,5.66906,5.6667,5.66864,62000000.0
2006-12-29 03:25:00,5.66914,5.6693,5.66742,5.6675,71000000.0
2006-12-29 03:30:00,5.66755,5.66902,5.66698,5.66716,68000000.0
2006-12-29 03:35:00,5.66824,5.66851,5.667,5.66788,60000000.0
2006-12-29 03:40:00,5.66747,5.66834,5.66604,5.66834,82000000.0
2006-12-29 03:45:00,5.66734,5.66838,5.66614,5.6664,53000000.0
2006-12-29 03:50:00,5.66607,5.66795,5.66466,5.6647,74000000.0
2006-12-29 03:55:00,5.66678,5.66765,5.665,5.6672,63000000.0
2006-12-29 04:00:00,5.66745,5.66844,5.66649,5.66707,70000000.0
2006-12-29 04:05:00,5.66695,5.66881,5.66678,5.66711,66000000.0
2006-12-29 04:10:00,5.6668,5.66869,5.66626,5.6667,77000000.0
2006-12-29 04:15:00,5.667,5.66771,5.66614,5.6672,57000000.0
2006-12-29 04:20:00,5.66702,5.66801,5.66603,5.66724,62000000.0
2006-12-29 04:25:00,5.66602,5.66761,5.66576,5.66626,53000000.0
2006-12-29 04:30:00,5.66651,5.66716,5.66506,5.66588,66000000.0
2006-12-29 04:35:00,5.66577,5.66702,5.66526,5.66592,64000000.0
2006-12-29 04:40:00,5.66543,5.66717,5.66479,5.66602,54000000.0
2006-12-29 04:45:00,5.66608,5.66708,5.6651,5.66615,63000000.0
2006-12-29 04:50:00,5.66574,5.66653,5.66476,5.66545,71000000.0
2006-12-29 04:55:00,5.66552,5.66618,5.66297,5.66389,65000000.0
2006-12-29 05:00:00,5.6642,5.66458,5.66254,5.66301,62000000.0
2006-12-29 05:05:00,5.66406,5.6647,5.66288,5.66389,72000000.0
2006-12-29 05:10:00,5.66388,5.66464,5.66289,5.66419,59000000.0
2006-12-29 05:15:00,5.66407,5.66492,5.66288,5.66381,67000000.0
2006-12-29 05:20:00,5.66371,5.6646,5.66267,5.66299,79000000.0
2006-12-29 05:25:00,5.66324,5.66487,5.66284,5.66299,66000000.0
2006-12-29 05:30:00,5.66327,5.66434,5.66217,5.66321,76000000.0
2006-12-29 05:35:00,5.66283,5.66366,5.6622,5.66304,78000000.0
2006-12-29 05:40:00,5.66272,5.66352,5.66178,5.66288,61000000.0
2006-12-29 05:45:00,5.66306,5.66365,5.6606,5.6607,77000000.0
2006-12-29 05:50:00,5.66132,5.663,5.66071,5.663,62000000.0
2006-12-29 05:55:00,5.66283,5.66286,5.66061,5.66162,70000000.0
2006-12-29 06:00:00,5.66136,5.66215,5.65978,5.6606,77000000.0
2006-12-29 06:05:00,5.66001,5.66154,5.65971,5.6602,81000000.0
2006-12-29 06:10:00,5.66011,5.66117,5.6592,5.66087,73000000.0
2006-12-29 06:15:00,5.66005,5.66119,5.65818,5.65941,69000000.0
2006-12-29 06:20:00,5.65888,5.6601,5.65822,5.65965,68000000.0
2006-12-29 06:25:00,5.65922,5.66022,5.65816,5.65889,71000000.0
2006-12-29 06:30:00,5.65893,5.65997,5.65834,5.65885,58000000.0
2006-12-29 06:35:00,5.65938,5.66001,5.6579,5.65839,72000000.0
2006-12-29 06:40:00,5.6584,5.65985,5.6579,5.65932,71000000.0
2006-12-29 06:45:00,5.65796,5.65969,5.65794,5.65853,69000000.0
2006-12-29 06:50:00,5.65869,5.65978,5.65793,5.65857,56000000.0
2006-12-29 06:55:00,5.65851,5.66011,5.65812,5.65829,64000000.0
2006-12-29 07:00:00,5.65832,5.65964,5.65773,5.65886,58000000.0
2006-12-29 07:05:00,5.65855,5.65951,5.6578,5.65803,59000000.0
2006-12-29 07:10:00,5.65856,5.65934,5.65728,5.65805,82000000.0
2006-12-29 07:15:00,5.65954,5.65995,5.65757,5.65927,80000000.0
2006-12-29 07:20:00,5.65897,5.66009,5.65753,5.65753,76000000.0
2006-12-29 07:25:00,5.65807,5.6593,5.65679,5.6576,78000000.0
2006-12-29 07:30:00,5.6577,5.65965,5.65725,5.65871,61000000.0
2006-12-29 07:35:00,5.65788,5.65856,5.65487,5.65551,63000000.0
2006-12-29 07:40:00,5.65394,5.65578,5.65359,5.65462,55000000.0
2006-12-29 07:45:00,5.65347,5.65551,5.65321,5.65461,59000000.0
2006-12-29 07:50:00,5.6538,5.65518,5.65364,5.65427,67000000.0
2006-12-29 07:55:00,5.65512,5.65895,5.6536,5.65887,62000000.0
2006-12-29 08:00:00,5.65857,5.65952,5.65689,5.65778,65000000.0
2006-12-29 08:05:00,5.65726,5.65846,5.65397,5.65408,73000000.0
2006-12-29 08:10:00,5.65369,5.6569,5.65369,5.65649,58000000.0
2006-12-29 08:15:00,5.65665,5.6568,5.65465,5.65534,59000000.0
2006-12-29 08:20:00,5.65587,5.65647,5.65408,5.65515,64000000.0
2006-12-29 08:25:00,5.65527,5.65674,5.65425,5.65473,56000000.0
2006-12-29 08:30:00,5.65448,5.65556,5.653,5.65524,62000000.0
2006-12-29 08:35:00,5.65552,5.65611,5.65473,5.65584,56000000.0
2006-12-29 08:40:00,5.65531,5.65683,5.65377,5.65595,58000000.0
2006-12-29 08:45:00,5.65595,5.65678,5.65326,5.65418,76000000.0
2006-12-29 08:50:00,5.65382,5.65512,5.65281,5.65418,81000000.0
2006-12-29 08:55:00,5.65387,5.65414,5.6513,5.65232,70000000.0
2006-12-29 09:00:00,5.65186,5.65279,5.6504,5.65137,62000000.0
2006-12-29 09:05:00,5.6516,5.65212,5.65026,5.65086,66000000.0
2006-12-29 09:10:00,5.65059,5.65146,5.64921,5.65092,67000000.0
2006-12-29 09:15:00,5.65144,5.6516,5.64925,5.65033,72000000.0
2006-12-29 09:20:00,5.65192,5.65295,5.64991,5.65131,74000000.0
2006-12-29 09:25:00,5.65269,5.65405,5.65188,5.65394,68000000.0
2006-12-29 09:30:00,5.65334,5.65334,5.64964,5.65066,69000000.0
2006-12-29 09:35:00,5.65004,5.65189,5.64958,5.65169,85000000.0
2006-12-29 09:40:00,5.65061,5.65516,5.65049,5.65296,74000000.0
2006-12-29 09:45:00,5.65311,5.65372,5.65127,5.65349,76000000.0
2006-12-29 09:50:00,5.65147,5.65372,5.65147,5.65271,74000000.0
2006-12-29 09:55:00,5.65274,5.65545,5.65234,5.65385,68000000.0
2006-12-29 10:00:00,5.65318,5.65565,5.65298,5.65452,75000000.0
2006-12-29 10:05:00,5.65439,5.65514,5.65378,5.65486,50000000.0
2006-12-29 10:10:00,5.65482,5.65642,5.6534,5.65642,70000000.0
2006-12-29 10:15:00,5.65611,5.66024,5.65606,5.66012,74000000.0
2006-12-29 10:20:00,5.65973,5.66014,5.65703,5.65703,60000000.0
2006-12-29 10:25:00,5.6587,5.65936,5.65593,5.65758,60000000.0
2006-12-29 10:30:00,5.65693,5.65843,5.65446,5.65583,57000000.0
2006-12-29 10:35:00,5.6562,5.65762,5.655,5.65707,72000000.0
2006-12-29 10:40:00,5.65714,5.65776,5.65504,5.65603,62000000.0
2006-12-29 10:45:00,5.65611,5.65844,5.65598,5.65783,55000000.0
2006-12-29 10:50:00,5.65831,5.66006,5.65714,5.65714,72000000.0
2006-12-29 10:55:00,5.65717,5.65928,5.65717,5.65815,49000000.0
2006-12-29 11:00:00,5.65809,5.65938,5.65662,5.65805,61000000.0
2006-12-29 11:05:00,5.65867,5.65912,5.65717,5.65786,71000000.0
2006-12-29 11:10:00,5.65816,5.6591,5.65637,5.65674,67000000.0
2006-12-29 11:15:00,5.6568,5.65735,5.65441,5.65441,63000000.0
2006-12-29 11:20:00,5.65417,5.65611,5.65297,5.65297,76000000.0
2006-12-29 11:25:00,5.65353,5.65555,5.65303,5.65505,64000000.0
2006-12-29 11:30:00,5.65545,5.65619,5.65348,5.65358,74000000.0
2006-12-29 11:35:00,5.65394,5.65588,5.65364,5.65564,60000000.0
2006-12-29 11:40:00,5.6558,5.65727,5.65419,5.65668,64000000.0
2006-12-29 11:45:00,5.65674,5.65841,5.65525,5.6574,62000000.0
2006-12-29 11:50:00,5.65744,5.65864,5.65541,5.65713,68000000.0
2006-12-29 11:55:00,5.65759,5.65862,5.65567,5.65725,52000000.0
2006-12-29 12:00:00,5.65725,5.65877,5.65544,5.65823,63000000.0
2006-12-29 12:05:00,5.65968,5.65968,5.65597,5.65648,61000000.0
2006-12-29 12:10:00,5.65703,5.65797,5.65558,5.65637,63000000.0
2006-12-29 12:15:00,5.65645,5.65771,5.65564,5.65739,56000000.0
2006-12-29 12:20:00,5.65675,5.65772,5.65555,5.65772,70000000.0
2006-12-29 12:25:00,5.6573,5.65783,5.65573,5.65639,57000000.0
2006-12-29 12:30:00,5.65683,5.65722,5.65455,5.65502,61000000.0
2006-12-29 12:35:00,5.655,5.65646,5.6547,5.65564,64000000.0
2006-12-29 12:40:00,5.65555,5.65666,5.65438,5.65565,70000000.0
2006-12-29 12:45:00,5.65536,5.65586,5.65362,5.65532,65000000.0
2006-12-29 12:50:00,5.65535,5.65538,5.65329,5.65476,66000000.0
2006-12-29 12:55:00,5.65417,5.65632,5.65358,5.65427,62000000.0
2006-12-29 13:00:00,5.65424,5.65647,5.65379,5.65562,81000000.0
2006-12-29 13:05:00,5.65557,5.65658,5.65456,5.6558,77000000.0
2006-12-29 13:10:00,5.65628,5.65647,5.65417,5.65498,79000000.0
2006-12-29 13:15:00,5.65351,5.65669,5.65351,5.65497,63000000.0
2006-12-29 13:20:00,5.65602,5.65686,5.65519,5.65648,78000000.0
2006-12-29 13:25:00,5.65624,5.65685,5.65495,5.65656,62000000.0
2006-12-29 13:30:00,5.65627,5.657,5.65505,5.65619,55000000.0
2006-12-29 13:35:00,5.65623,5.65768,5.65555,5.65634,65000000.0
2006-12-29 13:40:00,5.65679,5.65799,5.65536,5.65652,55000000.0
2006-12-29 13:45:00,5.65679,5.65709,5.65342,5.65342,64000000.0
2006-12-29 13:50:00,5.65348,5.65521,5.65152,5.65206,58000000.0
2006-12-29 13:55:00,5.65397,5.6542,5.65018,5.65072,59000000.0
2006-12-29 14:00:00,5.65186,5.65207,5.64846,5.6494,72000000.0
2006-12-29 14:05:00,5.64926,5.64965,5.64597,5.64839,60000000.0
2006-12-29 14:10:00,5.64861,5.64968,5.6471,5.64889,56000000.0
2006-12-29 14:15:00,5.64875,5.65141,5.64727,5.64956,76000000.0
2006-12-29 14:20:00,5.64878,5.65018,5.64752,5.64931,52000000.0
2006-12-29 14:25:00,5.64932,5.6498,5.64742,5.64835,65000000.0
2006-12-29 14:30:00,5.64864,5.65067,5.64831,5.64957,60000000.0
2006-12-29 14:35:00,5.65007,5.65064,5.64854,5.64963,63000000.0
2006-12-29 14:40:00,5.64931,5.65042,5.64809,5.64976,77000000.0
2006-12-29 14:45:00,5.6484,5.65103,5.64808,5.64917,56000000.0
2006-12-29 14:50:00,5.64847,5.65185,5.64786,5.65185,60000000.0
2006-12-29 14:55:00,5.65194,5.65416,5.6504,5.65364,71000000.0
2006-12-29 15:00:00,5.65359,5.65359,5.65145,5.65291,76000000.0
2006-12-29 15:05:00,5.65317,5.65429,5.65106,5.65429,68000000.0
2006-12-29 15:10:00,5.65488,5.65751,5.65274,5.65647,61000000.0
2006-12-29 15:15:00,5.65582,5.65582,5.65274,5.65357,68000000.0
2006-12-29 15:20:00,5.6537,5.65495,5.65187,5.65333,59000000.0
2006-12-29 15:25:00,5.65301,5.6542,5.65165,5.65235,71000000.0
2006-12-29 15:30:00,5.65167,5.65479,5.65156,5.65402,68000000.0
2006-12-29 15:35:00,5.65426,5.65562,5.65295,5.65512,52000000.0
2006-12-29 15:40:00,5.65456,5.65526,5.65351,5.65436,62000000.0
2006-12-29 15:45:00,5.65429,5.65546,5.65245,5.65388,81000000.0
2006-12-29 15:50:00,5.65415,5.65487,5.65263,5.65472,75000000.0
2006-12-29 15:55:00,5.6547,5.65494,5.6525,5.6525,74000000.0
2006-12-29 16:00:00,5.65374,5.65606,5.65232,5.65538,61000000.0
2006-12-29 16:05:00,5.65663,5.65747,5.65454,5.65702,70000000.0
2006-12-29 16:10:00,5.65725,5.65758,5.65555,5.65758,64000000.0
2006-12-29 16:15:00,5.6564,5.65898,5.6564,5.6578,66000000.0
2006-12-29 16:20:00,5.65777,5.66205,5.65679,5.66085,65000000.0
2006-12-29 16:25:00,5.6621,5.6621,5.65837,5.66012,51000000.0
2006-12-29 16:30:00,5.66062,5.6636,5.66062,5.66132,53000000.0
2006-12-29 16:35:00,5.66262,5.66329,5.65965,5.6614,78000000.0
2006-12-29 16:40:00,5.66255,5.66282,5.65749,5.65887,86000000.0
2006-12-29 16:45:00,5.65765,5.65838,5.655,5.65694,59000000.0
2006-12-29 16:50:00,5.65631,5.65637,5.65176,5.65267,66000000.0
2006-12-29 16:55:00,5.65149,5.65314,5.64884,5.6498,52000000.0
2006-12-29 17:00:00,5.65003,5.65209,5.64925,5.65056,62000000.0
2006-12-29 17:05:00,5.65093,5.65481,5.64982,5.65365,73000000.0
2006-12-29 17:10:00,5.65503,5.65506,5.65272,5.65456,57000000.0
2006-12-29 17:15:00,5.65411,5.65456,5.65229,5.65412,71000000.0
2006-12-29 17:20:00,5.65334,5.65477,5.6519,5.65387,55000000.0
2006-12-29 17:25:00,5.65387,5.65509,5.65279,5.65416,62000000.0
2006-12-29 17:30:00,5.65399,5.65399,5.65124,5.65215,63000000.0
2006-12-29 17:35:00,5.65257,5.65383,5.65175,5.65332,64000000.0
2006-12-29 17:40:00,5.65341,5.65453,5.65178,5.65453,76000000.0
2006-12-29 17:45:00,5.65527,5.65674,5.65372,5.65581,60000000.0
2006-12-29 17:50:00,5.6565,5.65721,5.65402,5.65526,86000000.0
2006-12-29 17:55:00,5.65514,5.65527,5.64673,5.64775,66000000.0
2006-12-29 18:00:00,5.64843,5.64894,5.64605,5.64737,72000000.0
2006-12-29 18:05:00,5.64741,5.65133,5.64741,5.64819,73000000.0
2006-12-29 18:10:00,5.64874,5.64905,5.6466,5.64834,58000000.0
2006-12-29 18:15:00,5.64849,5.64984,5.64698,5.64875,61000000.0
2006-12-29 18:20:00,5.64769,5.64822,5.64475,5.64475,63000000.0
2006-12-29 18:25:00,5.64427,5.64537,5.6409,5.64372,67000000.0
2006-12-29 18:30:00,5.64409,5.64481,5.64017,5.64125,65000000.0
2006-12-29 18:35:00,5.64204,5.6432,5.6413,5.64225,76000000.0
2006-12-29 18:40:00,5.64213,5.6433,5.64126,5.64322,67000000.0
2006-12-29 18:45:00,5.64303,5.64556,5.64195,5.64469,66000000.0
2006-12-29 18:50:00,5.64554,5.64561,5.64367,5.64459,63000000.0
2006-12-29 18:55:00,5.64478,5.64563,5.64292,5.64419,71000000.0
2006-12-29 19:00:00,5.64436,5.64521,5.64305,5.64337,70000000.0
2006-12-29 19:05:00,5.6437,5.64468,5.64158,5.6433,76000000.0
2006-12-29 19:10:00,5.64285,5.64354,5.6411,5.64307,68000000.0
2006-12-29 19:15:00,5.64211,5.64407,5.64132,5.64392,61000000.0
2006-12-29 19:20:00,5.64395,5.64395,5.6417,5.64313,72000000.0
2006-12-29 19:25:00,5.64258,5.64419,5.64178,5.64259,62000000.0
2006-12-29 19:30:00,5.64262,5.64415,5.64222,5.64303,66000000.0
2006-12-29 19:35:00,5.64278,5.64367,5.64161,5.6423,63000000.0
2006-12-29 19:40:00,5.64329,5.64329,5.64067,5.64067,70000000.0
2006-12-29 19:45:00,5.64197,5.64344,5.64093,5.64148,70000000.0
2006-12-29 19:50:00,5.64156,5.64461,5.64109,5.64434,71000000.0
2006-12-29 19:55:00,5.64282,5.64813,5.64282,5.64768,68000000.0
2006-12-29 20:00:00,5.64713,5.64742,5.64556,5.64617,67000000.0
2006-12-29 20:05:00,5.64546,5.64702,5.64432,5.64543,65000000.0
2006-12-29 20:10:00,5.64559,5.64702,5.64515,5.6453,66000000.0
2006-12-29 20:15:00,5.64674,5.64771,5.64561,5.64627,64000000.0
2006-12-29 20:20:00,5.64692,5.64812,5.64585,5.64645,65000000.0
2006-12-29 20:25:00,5.64612,5.64808,5.64554,5.64666,63000000.0
2006-12-29 20:30:00,5.6466,5.65023,5.6466,5.64847,59000000.0
2006-12-29 20:35:00,5.64924,5.65015,5.64711,5.64751,70000000.0
2006-12-29 20:40:00,5.64777,5.6487,5.64625,5.64732,89000000.0
2006-12-29 20:45:00,5.64748,5.64763,5.64494,5.64561,67000000.0
2006-12-29 20:50:00,5.64462,5.64671,5.64325,5.64512,62000000.0
2006-12-29 20:55:00,5.64499,5.64645,5.6442,5.64527,65000000.0
2006-12-29 21:00:00,5.64521,5.64537,5.64259,5.64454,72000000.0
2006-12-29 21:05:00,5.64352,5.6451,5.64299,5.6439,66000000.0
2006-12-29 21:10:00,5.64373,5.64502,5.64284,5.64386,62000000.0
2006-12-29 21:15:00,5.64344,5.64429,5.64259,5.64314,68000000.0
2006-12-29 21:20:00,5.64277,5.64461,5.64244,5.64304,52000000.0
2006-12-29 21:25:00,5.64295,5.64454,5.64281,5.64394,58000000.0
2006-12-29 21:30:00,5.6435,5.64491,5.64337,5.64337,59000000.0
2006-12-29 21:35:00,5.64338,5.64464,5.64299,5.64313,88000000.0
2006-12-29 21:40:00,5.64289,5.64472,5.64254,5.64446,65000000.0
2006-12-29 21:45:00,5.64384,5.64427,5.64253,5.64282,62000000.0
2006-12-29 21:50:00,5.64309,5.64487,5.64206,5.6437,62000000.0
2006-12-29 21:55:00,5.64416,5.64491,5.64297,5.64363,72000000.0
2006-12-29 22:00:00,5.64314,5.64442,5.64249,5.64337,79000000.0
2006-12-29 22:05:00,5.64316,5.64452,5.64235,5.64328,67000000.0
2006-12-29 22:10:00,5.64281,5.64478,5.64277,5.64437,64000000.0
2006-12-29 22:15:00,5.64441,5.64567,5.64346,5.64427,69000000.0
2006-12-29 22:20:00,5.6444,5.64607,5.6436,5.64509,69000000.0
2006-12-29 22:25:00,5.64408,5.64602,5.64398,5.64464,63000000.0
2006-12-29 22:30:00,5.64437,5.64507,5.64347,5.64471,60000000.0
2006-12-29 22:35:00,5.64513,5.64562,5.64335,5.64423,56000000.0
2006-12-29 22:40:00,5.6439,5.64489,5.64264,5.64333,63000000.0
2006-12-29 22:45:00,5.6432,5.64498,5.6427,5.64304,68000000.0
2006-12-29 22:50:00,5.64279,5.6432,5.64144,5.64236,70000000.0
2006-12-29 22:55:00,5.64268,5.64321,5.64135,5.64192,64000000.0
2006-12-29 23:00:00,5.64237,5.64265,5.64048,5.64185,68000000.0
2006-12-29 23:05:00,5.6421,5.64289,5.6401,5.64134,60000000.0
2006-12-29 23:10:00,5.64145,5.6461,5.64145,5.6431,66000000.0
2006-12-29 23:15:00,5.64393,5.64455,5.64184,5.64311,65000000.0
2006-12-29 23:20:00,5.64303,5.64343,5.64147,5.642,66000000.0
2006-12-29 23:25:00,5.64214,5.64353,5.64073,5.64145,64000000.0
2006-12-29 23:30:00,5.64172,5.64292,5.64091,5.64091,72000000.0
2006-12-29 23:35:00,5.64015,5.64244,5.63983,5.63997,62000000.0
2006-12-29 23:40:00,5.63987,5.64118,5.63899,5.63914,80000000.0
2006-12-29 23:45:00,5.63886,5.64301,5.63886,5.64123,76000000.0
2006-12-29 23:50:00,5.6415,5.64259,5.64049,5.64109,67000000.0
2006-12-29 23:55:00,5.64098,5.64406,5.64039,5.64328,76000000.0
2007-01-01 02:00:00,5.64367,5.64404,5.64366,5.6439,69000000.0
2007-01-01 02:05:00,5.64385,5.64411,5.64364,5.64396,73000000.0
2007-01-01 02:10:00,5.64374,5.64401,5.64363,5.64376,74000000.0
2007-01-01 02:15:00,5.64403,5.64406,5.64366,5.64374,70000000.0
2007-01-01 02:20:00,5.64378,5.64388,5.6435,5.64356,74000000.0
2007-01-01 02:25:00,5.64375,5.64399,5.64355,5.64381,59000000.0
2007-01-01 02:30:00,5.6438,5.6439,5.64355,5.64379,64000000.0
2007-01-01 02:35:00,5.64376,5.644,5.64361,5.64378,71000000.0
2007-01-01 02:40:00,5.64378,5.64398,5.64354,5.64379,69000000.0
2007-01-01 02:45:00,5.6439,5.64395,5.64355,5.64366,69000000.0
2007-01-01 02:50:00,5.64361,5.64396,5.64355,5.64386,66000000.0
2007-01-01 02:55:00,5.6439,5.64392,5.64352,5.64386,65000000.0
2007-01-01 03:00:00,5.64365,5.64395,5.64357,5.64364,67000000.0
2007-01-01 03:05:00,5.64355,5.64392,5.64354,5.64391,68000000.0
2007-01-01 03:10:00,5.6439,5.64401,5.64356,5.64382,80000000.0
2007-01-01 03:15:00,5.64357,5.64388,5.64352,5.64375,50000000.0
2007-01-01 03:20:00,5.64369,5.64397,5.64356,5.64385,62000000.0
2007-01-01 03:25:00,5.64386,5.64405,5.64362,5.64362,71000000.0
2007-01-01 03:30:00,5.64381,5.64401,5.64356,5.64368,68000000.0
2007-01-01 03:35:00,5.64371,5.64393,5.64358,5.64386,60000000.0
2007-01-01 03:40:00,5.64387,5.64391,5.64356,5.64388,82000000.0
2007-01-01 03:45:00,5.64376,5.64396,5.64361,5.64386,53000000.0
2007-01-01 03:50:00,5.64365,5.64399,5.64356,5.64382,74000000.0
2007-01-01 03:55:00,5.64371,5.644,5.64352,5.6439,63000000.0
2007-01-01 04:00:00,5.64365,5.64399,5.64351,5.64387,70000000.0
2007-01-01 04:05:00,5.64385,5.64392,5.64194,5.64204,66000000.0
2007-01-01 04:10:00,5.64197,5.64229,5.6419,5.64203,77000000.0
2007-01-01 04:15:00,5.64202,5.64392,5.64181,5.64392,57000000.0
2007-01-01 04:20:00,5.64376,5.64389,5.6435,5.64374,62000000.0
2007-01-01 04:25:00,5.64377,5.64399,5.64359,5.64381,53000000.0
2007-01-01 04:30:00,5.6438,5.6439,5.64358,5.64386,66000000.0
2007-01-01 04:35:00,5.6438,5.64393,5.64352,5.64354,64000000.0
2007-01-01 04:40:00,5.64359,5.64391,5.64351,5.64387,54000000.0
2007-01-01 04:45:00,5.64391,5.64392,5.64358,5.64363,63000000.0
2007-01-01 04:50:00,5.64386,5.64395,5.64361,5.64371,71000000.0
2007-01-01 04:55:00,5.64355,5.64396,5.64351,5.64386,65000000.0
2007-01-01 05:00:00,5.64378,5.644,5.64362,5.64373,62000000.0
2007-01-01 05:05:00,5.64385,5.64391,5.64355,5.64384,72000000.0
2007-01-01 05:10:00,5.64386,5.64393,5.64354,5.64385,59000000.0
2007-01-01 05:15:00,5.64386,5.64393,5.64352,5.64381,67000000.0
2007-01-01 05:20:00,5.64384,5.64392,5.64358,5.64384,79000000.0
2007-01-01 05:25:00,5.64373,5.64399,5.6436,5.64383,66000000.0
2007-01-01 05:30:00,5.64362,5.64393,5.64356,5.64384,76000000.0
2007-01-01 05:35:00,5.64365,5.644,5.64355,5.64377,78000000.0
2007-01-01 05:40:00,5.64378,5.64392,5.64354,5.64365,61000000.0
2007-01-01 05:45:00,5.64387,5.64393,5.64362,5.64364,77000000.0
2007-01-01 05:50:00,5.64368,5.64392,5.64362,5.64367,62000000.0
2007-01-01 05:55:00,5.64383,5.644,5.64351,5.64369,70000000.0
2007-01-01 06:00:00,5.64384,5.64392,5.6436,5.64378,77000000.0
2007-01-01 06:05:00,5.64368,5.64394,5.64347,5.64385,81000000.0
2007-01-01 06:10:00,5.64362,5.64395,5.64352,5.64379,73000000.0
2007-01-01 06:15:00,5.64376,5.64396,5.64352,5.64382,69000000.0
2007-01-01 06:20:00,5.64359,5.64398,5.64353,5.64382,68000000.0
2007-01-01 06:25:00,5.64384,5.64397,5.64362,5.64371,71000000.0
2007-01-01 06:30:00,5.64386,5.64397,5.64354,5.64387,58000000.0
2007-01-01 06:35:00,5.64381,5.64394,5.64354,5.6436,72000000.0
2007-01-01 06:40:00,5.64378,5.64393,5.64354,5.6436,71000000.0
2007-01-01 06:45:00,5.64362,5.64392,5.64359,5.64387,69000000.0
2007-01-01 06:50:00,5.64384,5.64397,5.64355,5.64372,56000000.0
2007-01-01 06:55:00,5.64368,5.64399,5.64354,5.64379,64000000.0
2007-01-01 07:00:00,5.64377,5.64391,5.64354,5.64369,58000000.0
2007-01-01 07:05:00,5.64365,5.64393,5.64356,5.64356,59000000.0
2007-01-01 07:10:00,5.64387,5.64401,5.64357,5.64379,82000000.0
2007-01-01 07:15:00,5.64385,5.64396,5.64355,5.64355,80000000.0
2007-01-01 07:20:00,5.64382,5.64401,5.64355,5.64357,76000000.0
2007-01-01 07:25:00,5.6438,5.64398,5.64355,5.64377,78000000.0
2007-01-01 07:30:00,5.64364,5.64398,5.64354,5.64368,61000000.0
2007-01-01 07:35:00,5.64392,5.64396,5.64355,5.6438,63000000.0
2007-01-01 07:40:00,5.64355,5.64399,5.64355,5.64369,55000000.0
2007-01-01 07:45:00,5.64354,5.64392,5.64353,5.64378,59000000.0
2007-01-01 07:50:00,5.64377,5.644,5.64362,5.64377,67000000.0
2007-01-01 07:55:00,5.64384,5.64399,5.64353,5.64389,62000000.0
2007-01-01 08:00:00,5.64379,5.64395,5.64351,5.64381,65000000.0
2007-01-01 08:05:00,5.64372,5.64392,5.64353,5.6438,73000000.0
2007-01-01 08:10:00,5.6436,5.644,5.64355,5.64374,58000000.0
2007-01-01 08:15:00,5.64378,5.64397,5.6436,5.64382,59000000.0
2007-01-01 08:20:00,5.64379,5.64398,5.64356,5.64375,64000000.0
2007-01-01 08:25:00,5.64391,5.64391,5.64356,5.6437,56000000.0
2007-01-01 08:30:00,5.64382,5.64398,5.6435,5.64375,62000000.0
2007-01-01 08:35:00,5.64382,5.64391,5.64357,5.64372,56000000.0
2007-01-01 08:40:00,5.64383,5.64393,5.6436,5.64375,58000000.0
2007-01-01 08:45:00,5.64378,5.64401,5.64355,5.64392,76000000.0
2007-01-01 08:50:00,5.6438,5.64401,5.6435,5.64385,81000000.0
2007-01-01 08:55:00,5.64371,5.64395,5.6436,5.64385,70000000.0
2007-01-01 09:00:00,5.6436,5.64394,5.6435,5.64377,62000000.0
2007-01-01 09:05:00,5.6439,5.6439,5.64351,5.64378,66000000.0
2007-01-01 09:10:00,5.64363,5.64397,5.64359,5.64361,67000000.0
2007-01-01 09:15:00,5.6439,5.644,5.64357,5.64365,72000000.0
2007-01-01 09:20:00,5.64384,5.64397,5.6436,5.64397,74000000.0
2007-01-01 09:25:00,5.64392,5.64399,5.64355,5.64372,68000000.0
2007-01-01 09:30:00,5.64375,5.64398,5.64355,5.64393,69000000.0
2007-01-01 09:35:00,5.6438,5.644,5.64358,5.6438,85000000.0
2007-01-01 09:40:00,5.64386,5.64398,5.64355,5.64357,74000000.0
2007-01-01 09:45:00,5.64369,5.64393,5.64355,5.64385,76000000.0
2007-01-01 09:50:00,5.64378,5.64399,5.64352,5.64361,74000000.0
2007-01-01 09:55:00,5.64379,5.6439,5.64354,5.64358,68000000.0
2007-01-01 10:00:00,5.64371,5.64399,5.64358,5.64379,75000000.0
2007-01-01 10:05:00,5.6438,5.64388,5.64354,5.64377,50000000.0
2007-01-01 10:10:00,5.64371,5.64396,5.64351,5.64379,70000000.0
2007-01-01 10:15:00,5.64378,5.64399,5.64353,5.64375,74000000.0
2007-01-01 10:20:00,5.64375,5.64391,5.64353,5.64389,60000000.0
2007-01-01 10:25:00,5.64364,5.64389,5.64354,5.64377,60000000.0
2007-01-01 10:30:00,5.64391,5.64391,5.64277,5.64292,57000000.0
2007-01-01 10:35:00,5.64303,5.64316,5.64281,5.64295,72000000.0
2007-01-01 10:40:00,5.64312,5.64318,5.64277,5.64294,62000000.0
2007-01-01 10:45:00,5.64278,5.64402,5.64276,5.64383,55000000.0
2007-01-01 10:50:00,5.64375,5.64406,5.64365,5.64379,72000000.0
2007-01-01 10:55:00,5.64369,5.64404,5.64366,5.64401,49000000.0
2007-01-01 11:00:00,5.64384,5.64405,5.64371,5.6439,61000000.0
2007-01-01 11:05:00,5.6439,5.64403,5.64363,5.6439,71000000.0
2007-01-01 11:10:00,5.64385,5.64409,5.64369,5.6438,67000000.0
2007-01-01 11:15:00,5.64389,5.64409,5.64368,5.64375,63000000.0
2007-01-01 11:20:00,5.64381,5.64403,5.64362,5.64388,76000000.0
2007-01-01 11:25:00,5.64377,5.64402,5.64366,5.64368,64000000.0
2007-01-01 11:30:00,5.64381,5.64409,5.64362,5.64388,74000000.0
2007-01-01 11:35:00,5.64393,5.64404,5.64372,5.64382,60000000.0
2007-01-01 11:40:00,5.64386,5.64411,5.64372,5.64386,64000000.0
2007-01-01 11:45:00,5.64388,5.64401,5.64361,5.64388,62000000.0
2007-01-01 11:50:00,5.64388,5.64404,5.64366,5.64375,68000000.0
2007-01-01 11:55:00,5.64385,5.6441,5.64365,5.64372,52000000.0
2007-01-01 12:00:00,5.64395,5.64404,5.64363,5.64399,63000000.0
2007-01-01 12:05:00,5.64393,5.64402,5.6437,5.64397,61000000.0
2007-01-01 12:10:00,5.64383,5.64408,5.64372,5.64385,63000000.0
2007-01-01 12:15:00,5.64382,5.64405,5.64371,5.64401,56000000.0
2007-01-01 12:20:00,5.6438,5.64397,5.64354,5.6439,70000000.0
2007-01-01 12:25:00,5.64387,5.64392,5.64354,5.64378,57000000.0
2007-01-01 12:30:00,5.6439,5.64399,5.64353,5.6438,61000000.0
2007-01-01 12:35:00,5.64378,5.64398,5.64357,5.64373,64000000.0
2007-01-01 12:40:00,5.64385,5.64391,5.64355,5.64367,70000000.0
2007-01-01 12:45:00,5.64361,5.64402,5.64353,5.64371,65000000.0
2007-01-01 12:50:00,5.64387,5.64403,5.64361,5.64371,66000000.0
2007-01-01 12:55:00,5.64382,5.64398,5.64354,5.64384,62000000.0
2007-01-01 13:00:00,5.64383,5.64392,5.64353,5.64377,81000000.0
2007-01-01 13:05:00,5.64386,5.64392,5.64354,5.64354,77000000.0
2007-01-01 13:10:00,5.64367,5.64398,5.64357,5.64385,79000000.0
2007-01-01 13:15:00,5.64376,5.64395,5.64357,5.64365,63000000.0
2007-01-01 13:20:00,5.64356,5.64392,5.64356,5.64376,78000000.0
2007-01-01 13:25:00,5.64354,5.64393,5.64354,5.64387,62000000.0
2007-01-01 13:30:00,5.64366,5.64397,5.64355,5.64386,55000000.0
2007-01-01 13:35:00,5.64375,5.64402,5.64356,5.64365,65000000.0
2007-01-01 13:40:00,5.64391,5.64392,5.64354,5.64378,55000000.0
2007-01-01 13:45:00,5.64374,5.64392,5.64354,5.64381,64000000.0
2007-01-01 13:50:00,5.64386,5.64392,5.64354,5.64383,58000000.0
2007-01-01 13:55:00,5.64393,5.64394,5.64358,5.64385,59000000.0
2007-01-01 14:00:00,5.64388,5.64393,5.64357,5.64386,72000000.0
2007-01-01 14:05:00,5.64385,5.64393,5.64361,5.64387,60000000.0
2007-01-01 14:10:00,5.64379,5.64399,5.64367,5.6439,56000000.0
2007-01-01 14:15:00,5.6438,5.64399,5.64357,5.64373,76000000.0
2007-01-01 14:20:00,5.64356,5.64393,5.64353,5.64354,52000000.0
2007-01-01 14:25:00,5.64381,5.64397,5.64358,5.64386,65000000.0
2007-01-01 14:30:00,5.6438,5.64395,5.64358,5.64383,60000000.0
2007-01-01 14:35:00,5.64352,5.64392,5.64352,5.64366,63000000.0
2007-01-01 14:40:00,5.64355,5.6439,5.64353,5.6439,77000000.0
2007-01-01 14:45:00,5.64376,5.64391,5.64354,5.64381,56000000.0
2007-01-01 14:50:00,5.64354,5.644,5.6435,5.64365,60000000.0
2007-01-01 14:55:00,5.64366,5.64391,5.64356,5.64369,71000000.0
2007-01-01 15:00:00,5.64375,5.64392,5.64355,5.64357,76000000.0
2007-01-01 15:05:00,5.64377,5.64397,5.6435,5.64365,68000000.0
2007-01-01 15:10:00,5.64388,5.64395,5.64352,5.6438,61000000.0
2007-01-01 15:15:00,5.64368,5.64398,5.64351,5.64359,68000000.0
2007-01-01 15:20:00,5.64381,5.64395,5.64356,5.64379,59000000.0
2007-01-01 15:25:00,5.64387,5.64399,5.64355,5.64381,71000000.0
2007-01-01 15:30:00,5.64376,5.64396,5.64352,5.64377,68000000.0
2007-01-01 15:35:00,5.64368,5.64397,5.64352,5.64367,52000000.0
2007-01-01 15:40:00,5.64386,5.64388,5.64361,5.64371,62000000.0
2007-01-01 15:45:00,5.6438,5.64402,5.64361,5.64378,81000000.0
2007-01-01 15:50:00,5.64372,5.64391,5.64357,5.6437,75000000.0
2007-01-01 15:55:00,5.64378,5.64395,5.64363,5.64388,74000000.0
2007-01-01 16:00:00,5.64385,5.64396,5.64362,5.64382,61000000.0
2007-01-01 16:05:00,5.64379,5.64393,5.64357,5.64379,70000000.0
2007-01-01 16:10:00,5.6438,5.64394,5.64363,5.64381,64000000.0
2007-01-01 16:15:00,5.64352,5.64394,5.64352,5.64368,66000000.0
2007-01-01 16:20:00,5.64365,5.64392,5.64352,5.64386,65000000.0
2007-01-01 16:25:00,5.64389,5.6439,5.64352,5.64355,51000000.0
2007-01-01 16:30:00,5.64371,5.64391,5.64355,5.64385,53000000.0
2007-01-01 16:35:00,5.64375,5.64403,5.6436,5.64381,78000000.0
2007-01-01 16:40:00,5.64372,5.64397,5.64363,5.64385,86000000.0
2007-01-01 16:45:00,5.64362,5.64394,5.64354,5.64381,59000000.0
2007-01-01 16:50:00,5.64376,5.644,5.64355,5.64386,66000000.0
2007-01-01 16:55:00,5.64391,5.64391,5.64357,5.64365,52000000.0
2007-01-01 17:00:00,5.64375,5.64402,5.64353,5.64364,62000000.0
2007-01-01 17:05:00,5.64373,5.64399,5.64356,5.64381,73000000.0
2007-01-01 17:10:00,5.64378,5.64391,5.6436,5.64385,57000000.0
2007-01-01 17:15:00,5.64374,5.64398,5.64352,5.64383,71000000.0
2007-01-01 17:20:00,5.64373,5.64399,5.64352,5.64376,55000000.0
2007-01-01 17:25:00,5.6439,5.64392,5.64356,5.6438,62000000.0
2007-01-01 17:30:00,5.64379,5.64398,5.64356,5.64366,63000000.0
2007-01-01 17:35:00,5.64371,5.64394,5.64363,5.64368,64000000.0
2007-01-01 17:40:00,5.64386,5.64396,5.64358,5.64368,76000000.0
2007-01-01 17:45:00,5.64385,5.64389,5.64356,5.6438,60000000.0
2007-01-01 17:50:00,5.64387,5.64397,5.64358,5.64385,86000000.0
2007-01-01 17:55:00,5.64374,5.64399,5.64353,5.64381,66000000.0
2007-01-01 18:00:00,5.64364,5.64392,5.64359,5.6437,72000000.0
2007-01-01 18:05:00,5.64392,5.644,5.64355,5.64367,73000000.0
2007-01-01 18:10:00,5.64378,5.64393,5.64352,5.64377,58000000.0
2007-01-01 18:15:00,5.64378,5.6439,5.64353,5.6437,61000000.0
2007-01-01 18:20:00,5.64372,5.64395,5.6436,5.64366,63000000.0
2007-01-01 18:25:00,5.64388,5.64404,5.64362,5.6437,67000000.0
2007-01-01 18:30:00,5.64382,5.64398,5.64363,5.6438,65000000.0
2007-01-01 18:35:00,5.64397,5.64402,5.64363,5.64391,76000000.0
2007-01-01 18:40:00,5.64382,5.64408,5.64368,5.64373,67000000.0
2007-01-01 18:45:00,5.6439,5.64403,5.64372,5.64376,66000000.0
2007-01-01 18:50:00,5.64371,5.64402,5.64367,5.64374,63000000.0
2007-01-01 18:55:00,5.64387,5.64402,5.64366,5.64375,71000000.0
2007-01-01 19:00:00,5.64396,5.64402,5.64362,5.64374,70000000.0
2007-01-01 19:05:00,5.64389,5.64405,5.6437,5.64399,76000000.0
2007-01-01 19:10:00,5.64392,5.64408,5.64361,5.64397,68000000.0
2007-01-01 19:15:00,5.64384,5.64409,5.64361,5.64389,61000000.0
2007-01-01 19:20:00,5.64391,5.64409,5.64369,5.64398,72000000.0
2007-01-01 19:25:00,5.64381,5.64407,5.64373,5.6439,62000000.0
2007-01-01 19:30:00,5.64389,5.64408,5.64363,5.64386,66000000.0
2007-01-01 19:35:00,5.64397,5.64401,5.64363,5.64387,63000000.0
2007-01-01 19:40:00,5.644,5.64401,5.64368,5.64393,70000000.0
2007-01-01 19:45:00,5.64402,5.6449,5.64401,5.64474,70000000.0
2007-01-01 19:50:00,5.64464,5.64488,5.64257,5.64445,71000000.0
2007-01-01 19:55:00,5.64415,5.64451,5.64324,5.64421,68000000.0
2007-01-01 20:00:00,5.64454,5.64464,5.64387,5.64424,67000000.0
2007-01-01 20:05:00,5.64484,5.64562,5.64453,5.64479,65000000.0
2007-01-01 20:10:00,5.64491,5.64557,5.64458,5.64541,66000000.0
2007-01-01 20:15:00,5.64562,5.64582,5.64377,5.6452,64000000.0
2007-01-01 20:20:00,5.64492,5.64537,5.64367,5.64419,65000000.0
2007-01-01 20:25:00,5.64393,5.64519,5.64328,5.645,63000000.0
2007-01-01 20:30:00,5.64485,5.64487,5.64329,5.64341,59000000.0
2007-01-01 20:35:00,5.64353,5.64367,5.64324,5.64327,70000000.0
2007-01-01 20:40:00,5.64346,5.64372,5.64329,5.64335,89000000.0
2007-01-01 20:45:00,5.64324,5.64365,5.64321,5.64355,67000000.0
2007-01-01 20:50:00,5.64333,5.64362,5.64325,5.64348,62000000.0
2007-01-01 20:55:00,5.64333,5.64494,5.64325,5.64494,65000000.0
2007-01-01 21:00:00,5.64525,5.64535,5.64491,5.64496,72000000.0
2007-01-01 21:05:00,5.64491,5.64535,5.64489,5.64523,66000000.0
2007-01-01 21:10:00,5.64504,5.6454,5.64492,5.64518,62000000.0
2007-01-01 21:15:00,5.64518,5.64536,5.64501,5.64525,68000000.0
2007-01-01 21:20:00,5.64507,5.64537,5.64499,5.64508,52000000.0
2007-01-01 21:25:00,5.64517,5.64549,5.64496,5.64515,58000000.0
2007-01-01 21:30:00,5.64518,5.6455,5.64508,5.64521,59000000.0
2007-01-01 21:35:00,5.64521,5.64554,5.64383,5.64405,88000000.0
2007-01-01 21:40:00,5.64402,5.64409,5.64281,5.64312,65000000.0
2007-01-01 21:45:00,5.64298,5.64326,5.64291,5.64294,62000000.0
2007-01-01 21:50:00,5.64322,5.64322,5.64284,5.64301,62000000.0
2007-01-01 21:55:00,5.64315,5.64557,5.64291,5.64542,72000000.0
2007-01-01 22:00:00,5.64519,5.64557,5.6451,5.64545,79000000.0
2007-01-01 22:05:00,5.64531,5.64553,5.64515,5.64546,67000000.0
2007-01-01 22:10:00,5.6452,5.64558,5.64516,5.64524,64000000.0
2007-01-01 22:15:00,5.6454,5.64552,5.64512,5.64532,69000000.0
2007-01-01 22:20:00,5.64542,5.64556,5.64426,5.64426,69000000.0
2007-01-01 22:25:00,5.64362,5.64393,5.64356,5.6439,63000000.0
2007-01-01 22:30:00,5.64363,5.64391,5.64354,5.64391,60000000.0
2007-01-01 22:35:00,5.64392,5.64394,5.64356,5.64362,56000000.0
2007-01-01 22:40:00,5.64366,5.64398,5.64356,5.64378,63000000.0
2007-01-01 22:45:00,5.64357,5.64399,5.64356,5.64375,68000000.0
2007-01-01 22:50:00,5.64363,5.64396,5.64358,5.64382,70000000.0
2007-01-01 22:55:00,5.64387,5.64395,5.64354,5.64381,64000000.0
2007-01-01 23:00:00,5.64381,5.64446,5.64113,5.64366,68000000.0
2007-01-01 23:05:00,5.64301,5.64484,5.64174,5.6447,60000000.0
2007-01-01 23:10:00,5.64479,5.645,5.64219,5.64312,66000000.0
2007-01-01 23:15:00,5.64381,5.64502,5.64375,5.64501,65000000.0
2007-01-01 23:20:00,5.64493,5.6451,5.643,5.64409,66000000.0
2007-01-01 23:25:00,5.64397,5.64502,5.64381,5.64475,64000000.0
2007-01-01 23:30:00,5.64455,5.64481,5.64256,5.64287,72000000.0
2007-01-01 23:35:00,5.64206,5.64429,5.64206,5.64399,62000000.0
2007-01-01 23:40:00,5.64412,5.64415,5.64322,5.64388,80000000.0
2007-01-01 23:45:00,5.64378,5.64451,5.64167,5.64341,76000000.0
2007-01-01 23:50:00,5.64275,5.64287,5.64101,5.64209,67000000.0
2007-01-01 23:55:00,5.64175,5.64201,5.64043,5.64048,76000000.0
2007-01-02 00:00:00,5.64093,5.64256,5.64093,5.64218,70000000.0
2007-01-02 00:05:00,5.64185,5.64222,5.64112,5.64144,62000000.0
2007-01-02 00:10:00,5.64117,5.64187,5.64058,5.64072,63000000.0
2007-01-02 00:15:00,5.64091,5.64168,5.6407,5.6415,65000000.0
2007-01-02 00:20:00,5.64103,5.6415,5.63882,5.63926,60000000.0
2007-01-02 00:25:00,5.63935,5.64064,5.63926,5.64048,66000000.0
2007-01-02 00:30:00,5.64064,5.64204,5.63974,5.64002,64000000.0
2007-01-02 00:35:00,5.63991,5.64184,5.63963,5.64034,80000000.0
2007-01-02 00:40:00,5.64033,5.64093,5.63818,5.63818,61000000.0
2007-01-02 00:45:00,5.63824,5.63931,5.63811,5.63902,63000000.0
2007-01-02 00:50:00,5.63903,5.63921,5.63824,5.63881,60000000.0
2007-01-02 00:55:00,5.63883,5.63937,5.63831,5.63903,66000000.0
2007-01-02 01:00:00,5.63909,5.63947,5.63854,5.63923,63000000.0
2007-01-02 01:05:00,5.63898,5.63955,5.63763,5.63858,70000000.0
2007-01-02 01:10:00,5.63836,5.63852,5.63597,5.636,55000000.0
2007-01-02 01:15:00,5.63672,5.63679,5.6354,5.63563,63000000.0
2007-01-02 01:20:00,5.63555,5.63663,5.63488,5.63561,59000000.0
2007-01-02 01:25:00,5.63593,5.63676,5.63538,5.63586,70000000.0
2007-01-02 01:30:00,5.63571,5.63682,5.63531,5.63602,68000000.0
2007-01-02 01:35:00,5.63602,5.63602,5.63441,5.63547,71000000.0
2007-01-02 01:40:00,5.63566,5.63566,5.63385,5.63506,72000000.0
2007-01-02 01:45:00,5.63507,5.63559,5.63382,5.63459,68000000.0
2007-01-02 01:50:00,5.63451,5.63593,5.63387,5.6355,67000000.0
2007-01-02 01:55:00,5.63537,5.636,5.63428,5.63486,61000000.0
2007-01-02 02:00:00,5.6345,5.63645,5.63427,5.63482,69000000.0
2007-01-02 02:05:00,5.63507,5.63664,5.63446,5.63522,73000000.0
2007-01-02 02:10:00,5.63504,5.63553,5.6338,5.63468,74000000.0
2007-01-02 02:15:00,5.63452,5.63514,5.63157,5.63334,70000000.0
2007-01-02 02:20:00,5.6337,5.6338,5.63134,5.63288,74000000.0
2007-01-02 02:25:00,5.63238,5.63279,5.62955,5.63084,59000000.0
2007-01-02 02:30:00,5.63078,5.63143,5.6284,5.63042,64000000.0
2007-01-02 02:35:00,5.62995,5.63059,5.62767,5.62815,71000000.0
2007-01-02 02:40:00,5.62764,5.6292,5.62672,5.62735,69000000.0
2007-01-02 02:45:00,5.62808,5.62957,5.62723,5.62876,69000000.0
2007-01-02 02:50:00,5.62767,5.62994,5.62756,5.62824,66000000.0
2007-01-02 02:55:00,5.62922,5.62953,5.62681,5.62681,65000000.0
2007-01-02 03:00:00,5.6268,5.62879,5.62662,5.62674,67000000.0
2007-01-02 03:05:00,5.6267,5.6295,5.6267,5.62783,68000000.0
2007-01-02 03:10:00,5.62815,5.62869,5.62697,5.62763,80000000.0
2007-01-02 03:15:00,5.62744,5.6297,5.62701,5.62889,50000000.0
2007-01-02 03:20:00,5.62884,5.62988,5.62765,5.62906,62000000.0
2007-01-02 03:25:00,5.6289,5.62978,5.62786,5.62818,71000000.0
2007-01-02 03:30:00,5.62817,5.63017,5.62765,5.62947,68000000.0
2007-01-02 03:35:00,5.62892,5.63134,5.62849,5.63014,60000000.0
2007-01-02 03:40:00,5.63057,5.63126,5.62903,5.63008,82000000.0
2007-01-02 03:45:00,5.62959,5.62999,5.62808,5.62933,53000000.0
2007-01-02 03:50:00,5.62877,5.63028,5.62737,5.62967,74000000.0
2007-01-02 03:55:00,5.62971,5.63091,5.6289,5.63091,63000000.0
2007-01-02 04:00:00,5.63087,5.63119,5.62736,5.62781,70000000.0
2007-01-02 04:05:00,5.6278,5.62846,5.62663,5.62781,66000000.0
2007-01-02 04:10:00,5.62784,5.62849,5.62646,5.62794,77000000.0
2007-01-02 04:15:00,5.62791,5.62819,5.62663,5.62664,57000000.0
2007-01-02 04:20:00,5.62687,5.6281,5.62577,5.62669,62000000.0
2007-01-02 04:25:00,5.6264,5.62705,5.62556,5.62597,53000000.0
2007-01-02 04:30:00,5.626,5.62696,5.62537,5.62596,66000000.0
2007-01-02 04:35:00,5.62592,5.62724,5.62554,5.6261,64000000.0
2007-01-02 04:40:00,5.62615,5.62705,5.62537,5.62665,54000000.0
2007-01-02 04:45:00,5.62583,5.6272,5.62527,5.62646,63000000.0
2007-01-02 04:50:00,5.62649,5.62713,5.6253,5.6253,71000000.0
2007-01-02 04:55:00,5.62554,5.62691,5.62541,5.62627,65000000.0
2007-01-02 05:00:00,5.6259,5.62652,5.62488,5.62585,62000000.0
2007-01-02 05:05:00,5.62608,5.6268,5.62548,5.62675,72000000.0
2007-01-02 05:10:00,5.62668,5.62735,5.62542,5.62716,59000000.0
2007-01-02 05:15:00,5.6267,5.62698,5.62532,5.62638,67000000.0
2007-01-02 05:20:00,5.62635,5.62683,5.62569,5.6268,79000000.0
2007-01-02 05:25:00,5.62654,5.62715,5.6256,5.62686,66000000.0
2007-01-02 05:30:00,5.62666,5.62766,5.62538,5.62629,76000000.0
2007-01-02 05:35:00,5.62611,5.62721,5.62511,5.626,78000000.0
2007-01-02 05:40:00,5.62596,5.62814,5.62575,5.62685,61000000.0
2007-01-02 05:45:00,5.62689,5.62776,5.62582,5.62587,77000000.0
2007-01-02 05:50:00,5.62581,5.6271,5.62498,5.62561,62000000.0
2007-01-02 05:55:00,5.62581,5.62648,5.62506,5.62633,70000000.0
2007-01-02 06:00:00,5.62645,5.62738,5.62581,5.6271,77000000.0
2007-01-02 06:05:00,5.62657,5.62741,5.62519,5.62543,81000000.0
2007-01-02 06:10:00,5.62625,5.62725,5.62581,5.62618,73000000.0
2007-01-02 06:15:00,5.62603,5.62718,5.62583,5.62696,69000000.0
2007-01-02 06:20:00,5.62692,5.62725,5.6256,5.62613,68000000.0
2007-01-02 06:25:00,5.62624,5.62706,5.62526,5.62629,71000000.0
2007-01-02 06:30:00,5.62622,5.62688,5.62524,5.62595,58000000.0
2007-01-02 06:35:00,5.62593,5.62659,5.62494,5.62494,72000000.0
2007-01-02 06:40:00,5.62499,5.62683,5.62499,5.62599,71000000.0
2007-01-02 06:45:00,5.62579,5.62675,5.62551,5.62623,69000000.0
2007-01-02 06:50:00,5.62608,5.62705,5.62497,5.62578,56000000.0
2007-01-02 06:55:00,5.62597,5.6264,5.62513,5.62551,64000000.0
2007-01-02 07:00:00,5.62526,5.62674,5.62511,5.62648,58000000.0
2007-01-02 07:05:00,5.62618,5.62763,5.62614,5.62684,59000000.0
2007-01-02 07:10:00,5.62694,5.62694,5.62576,5.62687,82000000.0
2007-01-02 07:15:00,5.62658,5.6272,5.62581,5.62648,80000000.0
2007-01-02 07:20:00,5.6268,5.62752,5.62585,5.62585,76000000.0
2007-01-02 07:25:00,5.626,5.62685,5.62534,5.62593,78000000.0
2007-01-02 07:30:00,5.62578,5.6281,5.62524,5.62706,61000000.0
2007-01-02 07:35:00,5.62725,5.62855,5.62605,5.62629,63000000.0
2007-01-02 07:40:00,5.62602,5.62755,5.62552,5.62623,55000000.0
2007-01-02 07:45:00,5.62585,5.62649,5.6252,5.62581,59000000.0
2007-01-02 07:50:00,5.62587,5.62609,5.62425,5.62469,67000000.0
2007-01-02 07:55:00,5.62488,5.62636,5.62453,5.62556,62000000.0
2007-01-02 08:00:00,5.62563,5.6264,5.62449,5.62452,65000000.0
2007-01-02 08:05:00,5.62519,5.62577,5.62379,5.62436,73000000.0
2007-01-02 08:10:00,5.6241,5.62606,5.6241,5.62559,58000000.0
2007-01-02 08:15:00,5.62563,5.62584,5.62385,5.62483,59000000.0
2007-01-02 08:20:00,5.62499,5.62638,5.62457,5.62498,64000000.0
2007-01-02 08:25:00,5.62531,5.62655,5.62422,5.62434,56000000.0
2007-01-02 08:30:00,5.62466,5.62587,5.62457,5.6247,62000000.0
2007-01-02 08:35:00,5.62476,5.62627,5.62422,5.62611,56000000.0
2007-01-02 08:40:00,5.62539,5.62642,5.62444,5.62624,58000000.0
2007-01-02 08:45:00,5.62622,5.62776,5.62545,5.62737,76000000.0
2007-01-02 08:50:00,5.6278,5.62858,5.62635,5.62858,81000000.0
2007-01-02 08:55:00,5.62836,5.63001,5.62644,5.62898,70000000.0
2007-01-02 09:00:00,5.62858,5.62936,5.62596,5.62694,62000000.0
2007-01-02 09:05:00,5.62774,5.62855,5.62665,5.62798,66000000.0
2007-01-02 09:10:00,5.62769,5.62769,5.62386,5.62402,67000000.0
2007-01-02 09:15:00,5.62397,5.6257,5.62392,5.62507,72000000.0
2007-01-02 09:20:00,5.62475,5.62671,5.62289,5.62394,74000000.0
2007-01-02 09:25:00,5.62355,5.62452,5.62121,5.62144,68000000.0
2007-01-02 09:30:00,5.62223,5.62302,5.61827,5.61883,69000000.0
2007-01-02 09:35:00,5.61793,5.61891,5.61644,5.61852,85000000.0
2007-01-02 09:40:00,5.61766,5.61835,5.61429,5.61453,74000000.0
2007-01-02 09:45:00,5.61601,5.61666,5.61237,5.61368,76000000.0
2007-01-02 09:50:00,5.61443,5.61594,5.61293,5.61437,74000000.0
2007-01-02 09:55:00,5.61501,5.61641,5.61385,5.61512,68000000.0
2007-01-02 10:00:00,5.61574,5.61852,5.61423,5.61816,75000000.0
2007-01-02 10:05:00,5.61845,5.61848,5.61599,5.61796,50000000.0
2007-01-02 10:10:00,5.61846,5.62066,5.61773,5.61999,70000000.0
2007-01-02 10:15:00,5.61986,5.62064,5.61728,5.61853,74000000.0
2007-01-02 10:20:00,5.61775,5.61943,5.61656,5.61727,60000000.0
2007-01-02 10:25:00,5.6163,5.61642,5.60904,5.61019,60000000.0
2007-01-02 10:30:00,5.60958,5.6101,5.60745,5.60856,57000000.0
2007-01-02 10:35:00,5.6074,5.61065,5.60663,5.60956,72000000.0
2007-01-02 10:40:00,5.60967,5.6109,5.60884,5.60884,62000000.0
2007-01-02 10:45:00,5.60927,5.61031,5.60807,5.61031,55000000.0
2007-01-02 10:50:00,5.61,5.61171,5.60914,5.61137,72000000.0
2007-01-02 10:55:00,5.61215,5.61385,5.61038,5.61071,49000000.0
2007-01-02 11:00:00,5.6106,5.61279,5.609,5.61073,61000000.0
2007-01-02 11:05:00,5.61132,5.61261,5.61028,5.61223,71000000.0
2007-01-02 11:10:00,5.61269,5.61401,5.61139,5.61372,67000000.0
2007-01-02 11:15:00,5.6125,5.61365,5.61029,5.61199,63000000.0
2007-01-02 11:20:00,5.61268,5.61358,5.61048,5.61263,76000000.0
2007-01-02 11:25:00,5.61072,5.61247,5.60867,5.60959,64000000.0
2007-01-02 11:30:00,5.60932,5.61048,5.60828,5.61048,74000000.0
2007-01-02 11:35:00,5.61062,5.61116,5.60812,5.60999,60000000.0
2007-01-02 11:40:00,5.60893,5.61081,5.60861,5.60931,64000000.0
2007-01-02 11:45:00,5.60929,5.61032,5.60869,5.61014,62000000.0
2007-01-02 11:50:00,5.60896,5.61078,5.60878,5.61012,68000000.0
2007-01-02 11:55:00,5.61015,5.61045,5.60861,5.60908,52000000.0
2007-01-02 12:00:00,5.61006,5.61007,5.60421,5.6063,63000000.0
2007-01-02 12:05:00,5.60484,5.60677,5.6038,5.60602,61000000.0
2007-01-02 12:10:00,5.60602,5.60689,5.60456,5.60617,63000000.0
2007-01-02 12:15:00,5.60554,5.60742,5.60473,5.60724,56000000.0
2007-01-02 12:20:00,5.60616,5.60971,5.60616,5.60826,70000000.0
2007-01-02 12:25:00,5.60899,5.60949,5.6071,5.60786,57000000.0
2007-01-02 12:30:00,5.60682,5.60772,5.60491,5.60622,61000000.0
2007-01-02 12:35:00,5.60539,5.60635,5.6039,5.60605,64000000.0
2007-01-02 12:40:00,5.60647,5.60665,5.60458,5.60559,70000000.0
2007-01-02 12:45:00,5.60585,5.60804,5.60429,5.60709,65000000.0
2007-01-02 12:50:00,5.6077,5.60948,5.6067,5.60891,66000000.0
2007-01-02 12:55:00,5.60952,5.61079,5.6075,5.60877,62000000.0
2007-01-02 13:00:00,5.6083,5.6107,5.60759,5.6107,81000000.0
2007-01-02 13:05:00,5.61164,5.61235,5.60851,5.61189,77000000.0
2007-01-02 13:10:00,5.61204,5.61262,5.6106,5.61262,79000000.0
2007-01-02 13:15:00,5.61302,5.61303,5.61041,5.61057,63000000.0
2007-01-02 13:20:00,5.61069,5.61218,5.60972,5.61202,78000000.0
2007-01-02 13:25:00,5.61224,5.61422,5.6109,5.61326,62000000.0
2007-01-02 13:30:00,5.61388,5.61423,5.611,5.61189,55000000.0
2007-01-02 13:35:00,5.61131,5.61354,5.6098,5.61227,65000000.0
2007-01-02 13:40:00,5.61316,5.61352,5.61102,5.61232,55000000.0
2007-01-02 13:45:00,5.61255,5.61329,5.61116,5.61235,64000000.0
2007-01-02 13:50:00,5.61244,5.61286,5.6114,5.61227,58000000.0
2007-01-02 13:55:00,5.61245,5.61309,5.6109,5.61309,59000000.0
2007-01-02 14:00:00,5.61331,5.61532,5.61258,5.61352,72000000.0
2007-01-02 14:05:00,5.61471,5.61476,5.61232,5.61366,60000000.0
2007-01-02 14:10:00,5.61409,5.61428,5.61162,5.61249,56000000.0
2007-01-02 14:15:00,5.61325,5.61325,5.61086,5.61175,76000000.0
2007-01-02 14:20:00,5.61135,5.6127,5.61068,5.61164,52000000.0
2007-01-02 14:25:00,5.61186,5.61244,5.61053,5.61119,65000000.0
2007-01-02 14:30:00,5.61078,5.61244,5.60977,5.61026,60000000.0
2007-01-02 14:35:00,5.61053,5.61104,5.60892,5.61057,63000000.0
2007-01-02 14:40:00,5.61054,5.61158,5.60932,5.611,77000000.0
2007-01-02 14:45:00,5.61063,5.61212,5.60938,5.61063,56000000.0
2007-01-02 14:50:00,5.61055,5.6111,5.60888,5.61018,60000000.0
2007-01-02 14:55:00,5.61014,5.61105,5.6089,5.61064,71000000.0
2007-01-02 15:00:00,5.61097,5.61097,5.60884,5.60958,76000000.0
2007-01-02 15:05:00,5.61016,5.6132,5.60975,5.6132,68000000.0
2007-01-02 15:10:00,5.61329,5.61382,5.61192,5.61309,61000000.0
2007-01-02 15:15:00,5.61351,5.61364,5.61072,5.61149,68000000.0
2007-01-02 15:20:00,5.61072,5.61131,5.60811,5.61053,59000000.0
2007-01-02 15:25:00,5.61121,5.61277,5.60962,5.61038,71000000.0
2007-01-02 15:30:00,5.61221,5.61221,5.60672,5.60786,68000000.0
2007-01-02 15:35:00,5.60878,5.609,5.60705,5.60733,52000000.0
2007-01-02 15:40:00,5.6069,5.60708,5.6014,5.60317,62000000.0
2007-01-02 15:45:00,5.60398,5.60444,5.60118,5.60278,81000000.0
2007-01-02 15:50:00,5.60385,5.60546,5.6027,5.60503,75000000.0
2007-01-02 15:55:00,5.60479,5.60552,5.6032,5.60432,74000000.0
2007-01-02 16:00:00,5.60375,5.60711,5.60343,5.60577,61000000.0
2007-01-02 16:05:00,5.60592,5.60752,5.60575,5.60701,70000000.0
2007-01-02 16:10:00,5.60704,5.60769,5.60571,5.60736,64000000.0
2007-01-02 16:15:00,5.6072,5.60786,5.6056,5.60566,66000000.0
2007-01-02 16:20:00,5.60538,5.60665,5.60465,5.60498,65000000.0
2007-01-02 16:25:00,5.60503,5.60736,5.6043,5.60522,51000000.0
2007-01-02 16:30:00,5.60532,5.60644,5.60479,5.60562,53000000.0
2007-01-02 16:35:00,5.60602,5.60799,5.60543,5.60752,78000000.0
2007-01-02 16:40:00,5.60775,5.60775,5.60521,5.60672,86000000.0
2007-01-02 16:45:00,5.60635,5.60714,5.60451,5.60637,59000000.0
2007-01-02 16:50:00,5.60599,5.60735,5.60542,5.6071,66000000.0
2007-01-02 16:55:00,5.6061,5.60782,5.60589,5.60745,52000000.0
2007-01-02 17:00:00,5.6085,5.61188,5.60655,5.61042,62000000.0
2007-01-02 17:05:00,5.61028,5.61157,5.60881,5.61117,73000000.0
2007-01-02 17:10:00,5.6108,5.61287,5.60964,5.61029,57000000.0
2007-01-02 17:15:00,5.61011,5.61324,5.61011,5.61121,71000000.0
2007-01-02 17:20:00,5.6113,5.6124,5.6088,5.6088,55000000.0
2007-01-02 17:25:00,5.60898,5.61016,5.60764,5.6101,62000000.0
2007-01-02 17:30:00,5.60899,5.61226,5.60899,5.61187,63000000.0
2007-01-02 17:35:00,5.61072,5.61185,5.60955,5.61042,64000000.0
2007-01-02 17:40:00,5.61003,5.61273,5.6092,5.61236,76000000.0
2007-01-02 17:45:00,5.61295,5.61296,5.61052,5.61149,60000000.0
2007-01-02 17:50:00,5.61225,5.61251,5.61054,5.6113,86000000.0
2007-01-02 17:55:00,5.61135,5.61167,5.60872,5.60955,66000000.0
2007-01-02 18:00:00,5.60919,5.6097,5.6054,5.60699,72000000.0
2007-01-02 18:05:00,5.60764,5.60821,5.60576,5.60785,73000000.0
2007-01-02 18:10:00,5.60745,5.60824,5.60524,5.60524,58000000.0
2007-01-02 18:15:00,5.60608,5.60794,5.60357,5.60454,61000000.0
2007-01-02 18:20:00,5.60474,5.60587,5.6036,5.60439,63000000.0
2007-01-02 18:25:00,5.60534,5.60728,5.60359,5.60589,67000000.0
2007-01-02 18:30:00,5.6044,5.60795,5.6044,5.60655,65000000.0
2007-01-02 18:35:00,5.60691,5.60763,5.60585,5.60753,76000000.0
2007-01-02 18:40:00,5.60717,5.60738,5.60567,5.60674,67000000.0
2007-01-02 18:45:00,5.60685,5.60724,5.60525,5.60569,66000000.0
2007-01-02 18:50:00,5.60594,5.60715,5.60397,5.60397,63000000.0
2007-01-02 18:55:00,5.60434,5.60649,5.60418,5.60571,71000000.0
2007-01-02 19:00:00,5.60624,5.60775,5.60562,5.60653,70000000.0
2007-01-02 19:05:00,5.60744,5.60744,5.60552,5.60616,76000000.0
2007-01-02 19:10:00,5.60618,5.60719,5.60468,5.60565,68000000.0
2007-01-02 19:15:00,5.60569,5.60637,5.60478,5.60535,61000000.0
2007-01-02 19:20:00,5.60552,5.60615,5.60413,5.60491,72000000.0
2007-01-02 19:25:00,5.60463,5.60598,5.60403,5.60563,62000000.0
2007-01-02 19:30:00,5.60499,5.6076,5.60449,5.60651,66000000.0
2007-01-02 19:35:00,5.60695,5.60746,5.60552,5.60716,63000000.0
2007-01-02 19:40:00,5.60682,5.60684,5.60417,5.60684,70000000.0
2007-01-02 19:45:00,5.60656,5.60656,5.60487,5.60593,70000000.0
2007-01-02 19:50:00,5.60561,5.60734,5.60542,5.60731,71000000.0
2007-01-02 19:55:00,5.60702,5.60766,5.60416,5.60458,68000000.0
2007-01-02 20:00:00,5.6055,5.6055,5.60411,5.60534,67000000.0
2007-01-02 20:05:00,5.60538,5.60682,5.60457,5.60538,65000000.0
2007-01-02 20:10:00,5.60643,5.60801,5.60527,5.6071,66000000.0
2007-01-02 20:15:00,5.60766,5.60911,5.60681,5.60902,64000000.0
2007-01-02 20:20:00,5.60925,5.60935,5.60765,5.60904,65000000.0
2007-01-02 20:25:00,5.60753,5.60927,5.60737,5.60806,63000000.0
2007-01-02 20:30:00,5.60788,5.60981,5.60788,5.60911,59000000.0
2007-01-02 20:35:00,5.6079,5.60993,5.6079,5.60871,70000000.0
2007-01-02 20:40:00,5.60877,5.60973,5.60753,5.60842,89000000.0
2007-01-02 20:45:00,5.60781,5.60973,5.60703,5.60892,67000000.0
2007-01-02 20:50:00,5.6078,5.60904,5.60683,5.60791,62000000.0
2007-01-02 20:55:00,5.60784,5.6091,5.6068,5.60895,65000000.0
2007-01-02 21:00:00,5.60849,5.6098,5.60708,5.60905,72000000.0
2007-01-02 21:05:00,5.60896,5.61013,5.60858,5.60871,66000000.0
2007-01-02 21:10:00,5.6084,5.61006,5.6079,5.60848,62000000.0
2007-01-02 21:15:00,5.60876,5.6107,5.60846,5.60997,68000000.0
2007-01-02 21:20:00,5.6102,5.61057,5.60913,5.60935,52000000.0
2007-01-02 21:25:00,5.60942,5.61045,5.60886,5.60971,58000000.0
2007-01-02 21:30:00,5.60993,5.61142,5.60952,5.61006,59000000.0
2007-01-02 21:35:00,5.6103,5.61113,5.60943,5.61039,88000000.0
2007-01-02 21:40:00,5.61019,5.61164,5.60959,5.61072,65000000.0
2007-01-02 21:45:00,5.6101,5.61134,5.60932,5.61019,62000000.0
2007-01-02 21:50:00,5.61001,5.61072,5.60862,5.60969,62000000.0
2007-01-02 21:55:00,5.60924,5.61044,5.60884,5.61044,72000000.0
2007-01-02 22:00:00,5.61032,5.6111,5.60915,5.61074,79000000.0
2007-01-02 22:05:00,5.61082,5.61082,5.6088,5.6099,67000000.0
2007-01-02 22:10:00,5.60987,5.61112,5.60888,5.60986,64000000.0
2007-01-02 22:15:00,5.60979,5.61202,5.60966,5.61,69000000.0
2007-01-02 22:20:00,5.61068,5.6123,5.60985,5.61093,69000000.0
2007-01-02 22:25:00,5.6104,5.6115,5.60966,5.61082,63000000.0
2007-01-02 22:30:00,5.61022,5.61095,5.60937,5.60968,60000000.0
2007-01-02 22:35:00,5.60967,5.6108,5.6094,5.61015,56000000.0
2007-01-02 22:40:00,5.60992,5.61099,5.60916,5.61001,63000000.0
2007-01-02 22:45:00,5.60988,5.6118,5.60928,5.60971,68000000.0
2007-01-02 22:50:00,5.60987,5.61064,5.60895,5.61005,70000000.0
2007-01-02 22:55:00,5.60972,5.61054,5.60812,5.60879,64000000.0
2007-01-02 23:00:00,5.60944,5.60999,5.60762,5.60844,68000000.0
2007-01-02 23:05:00,5.60866,5.60963,5.60767,5.60925,60000000.0
2007-01-02 23:10:00,5.60891,5.61031,5.60811,5.60882,66000000.0
2007-01-02 23:15:00,5.60887,5.61093,5.60877,5.61037,65000000.0
2007-01-02 23:20:00,5.60976,5.61,5.60753,5.60915,66000000.0
2007-01-02 23:25:00,5.60878,5.60941,5.60786,5.60941,64000000.0
2007-01-02 23:30:00,5.60952,5.60959,5.60749,5.60768,72000000.0
2007-01-02 23:35:00,5.60738,5.60946,5.60735,5.60821,62000000.0
2007-01-02 23:40:00,5.60829,5.61054,5.60822,5.60954,80000000.0
2007-01-02 23:45:00,5.6093,5.61128,5.60897,5.61076,76000000.0
2007-01-02 23:50:00,5.61029,5.61108,5.60902,5.60978,67000000.0
2007-01-02 23:55:00,5.60954,5.61165,5.60929,5.61012,76000000.0
2007-01-03 00:00:00,5.61055,5.61242,5.61029,5.61194,70000000.0
2007-01-03 00:05:00,5.61165,5.61192,5.60995,5.61192,62000000.0
2007-01-03 00:10:00,5.61065,5.61175,5.60949,5.61029,63000000.0
2007-01-03 00:15:00,5.61038,5.61174,5.60989,5.61042,65000000.0
2007-01-03 00:20:00,5.61014,5.61153,5.60979,5.61071,60000000.0
2007-01-03 00:25:00,5.61003,5.61109,5.60846,5.60962,66000000.0
2007-01-03 00:30:00,5.60968,5.61048,5.60806,5.60943,64000000.0
2007-01-03 00:35:00,5.60923,5.61053,5.60838,5.61024,80000000.0
2007-01-03 00:40:00,5.6101,5.61043,5.60846,5.60913,61000000.0
2007-01-03 00:45:00,5.6093,5.61012,5.60851,5.60892,63000000.0
2007-01-03 00:50:00,5.60987,5.61024,5.60848,5.60904,60000000.0
2007-01-03 00:55:00,5.6092,5.61017,5.60837,5.60953,66000000.0
2007-01-03 01:00:00,5.6091,5.60921,5.60737,5.60889,63000000.0
2007-01-03 01:05:00,5.6078,5.60959,5.60774,5.6089,70000000.0
2007-01-03 01:10:00,5.60826,5.61055,5.60791,5.61,55000000.0
2007-01-03 01:15:00,5.61005,5.61059,5.60889,5.61014,63000000.0
2007-01-03 01:20:00,5.61017,5.61064,5.60838,5.60838,59000000.0
2007-01-03 01:25:00,5.60822,5.61036,5.60822,5.6097,70000000.0
2007-01-03 01:30:00,5.60975,5.61143,5.60912,5.61093,68000000.0
2007-01-03 01:35:00,5.61059,5.61212,5.61036,5.6108,71000000.0
2007-01-03 01:40:00,5.61066,5.61181,5.60952,5.61074,72000000.0
2007-01-03 01:45:00,5.61108,5.61281,5.61066,5.6112,68000000.0
2007-01-03 01:50:00,5.61092,5.61208,5.60973,5.61022,67000000.0
2007-01-03 01:55:00,5.61058,5.61155,5.60931,5.61107,61000000.0
2007-01-03 02:00:00,5.61044,5.61075,5.60912,5.60925,69000000.0
2007-01-03 02:05:00,5.6089,5.61102,5.60875,5.6097,73000000.0
2007-01-03 02:10:00,5.60927,5.6107,5.6092,5.60941,74000000.0
2007-01-03 02:15:00,5.60944,5.61114,5.60913,5.60943,70000000.0
2007-01-03 02:20:00,5.6094,5.6105,5.60861,5.60861,74000000.0
2007-01-03 02:25:00,5.60859,5.6099,5.6085,5.60901,59000000.0
2007-01-03 02:30:00,5.60851,5.60934,5.60757,5.60798,64000000.0
2007-01-03 02:35:00,5.60796,5.60853,5.60536,5.60662,71000000.0
2007-01-03 02:40:00,5.6063,5.60835,5.60588,5.60752,69000000.0
2007-01-03 02:45:00,5.60791,5.60806,5.60594,5.60647,69000000.0
2007-01-03 02:50:00,5.60705,5.60784,5.60584,5.60742,66000000.0
2007-01-03 02:55:00,5.60724,5.60834,5.60638,5.6074,65000000.0
2007-01-03 03:00:00,5.60788,5.60876,5.60655,5.60803,67000000.0
2007-01-03 03:05:00,5.60804,5.60925,5.60687,5.60808,68000000.0
2007-01-03 03:10:00,5.60807,5.60894,5.60727,5.60727,80000000.0
2007-01-03 03:15:00,5.60674,5.60811,5.60669,5.60687,50000000.0
2007-01-03 03:20:00,5.60681,5.60844,5.60681,5.60751,62000000.0
2007-01-03 03:25:00,5.60721,5.60808,5.60629,5.60638,71000000.0
2007-01-03 03:30:00,5.60613,5.6077,5.60563,5.60579,68000000.0
2007-01-03 03:35:00,5.60618,5.60725,5.60517,5.6058,60000000.0
2007-01-03 03:40:00,5.60614,5.60714,5.60569,5.60644,82000000.0
2007-01-03 03:45:00,5.60626,5.60712,5.60553,5.60624,53000000.0
2007-01-03 03:50:00,5.60603,5.60736,5.60514,5.6059,74000000.0
2007-01-03 03:55:00,5.60576,5.60752,5.60569,5.60639,63000000.0
2007-01-03 04:00:00,5.60705,5.60705,5.60518,5.60573,70000000.0
2007-01-03 04:05:00,5.60592,5.60693,5.60506,5.6058,66000000.0
2007-01-03 04:10:00,5.60572,5.60689,5.60516,5.60544,77000000.0
2007-01-03 04:15:00,5.60584,5.60611,5.60448,5.60518,57000000.0
2007-01-03 04:20:00,5.60509,5.60596,5.60467,5.60517,62000000.0
2007-01-03 04:25:00,5.60512,5.60577,5.60444,5.60506,53000000.0
2007-01-03 04:30:00,5.6049,5.6058,5.6044,5.60518,66000000.0
2007-01-03 04:35:00,5.60524,5.60553,5.60435,5.60474,64000000.0
2007-01-03 04:40:00,5.60463,5.60555,5.60436,5.60513,54000000.0
2007-01-03 04:45:00,5.60488,5.60575,5.60451,5.60467,63000000.0
2007-01-03 04:50:00,5.60503,5.60615,5.60412,5.6044,71000000.0
2007-01-03 04:55:00,5.60455,5.60529,5.60418,5.60475,65000000.0
2007-01-03 05:00:00,5.60476,5.60586,5.60457,5.60558,62000000.0
2007-01-03 05:05:00,5.60586,5.60592,5.60482,5.60549,72000000.0
2007-01-03 05:10:00,5.60544,5.60558,5.60522,5.60544,59000000.0
2007-01-03 05:15:00,5.60539,5.60574,5.60441,5.60483,67000000.0
2007-01-03 05:20:00,5.60479,5.60629,5.60479,5.60578,79000000.0
2007-01-03 05:25:00,5.60554,5.60565,5.60419,5.60507,66000000.0
2007-01-03 05:30:00,5.60475,5.6054,5.60404,5.60508,76000000.0
2007-01-03 05:35:00,5.60507,5.60572,5.60394,5.60482,78000000.0
2007-01-03 05:40:00,5.60481,5.60561,5.6035,5.6038,61000000.0
2007-01-03 05:45:00,5.60401,5.60545,5.60333,5.60445,77000000.0
2007-01-03 05:50:00,5.60437,5.60488,5.6034,5.6041,62000000.0
2007-01-03 05:55:00,5.60429,5.60491,5.60308,5.60392,70000000.0
2007-01-03 06:00:00,5.60432,5.60561,5.60365,5.60493,77000000.0
2007-01-03 06:05:00,5.60478,5.60653,5.60457,5.60513,81000000.0
2007-01-03 06:10:00,5.60456,5.60637,5.60456,5.60553,73000000.0
2007-01-03 06:15:00,5.60469,5.60706,5.60469,5.60576,69000000.0
2007-01-03 06:20:00,5.6057,5.60836,5.6057,5.6062,68000000.0
2007-01-03 06:25:00,5.6062,5.60728,5.60567,5.6069,71000000.0
2007-01-03 06:30:00,5.6075,5.60766,5.60618,5.60766,58000000.0
2007-01-03 06:35:00,5.60718,5.60925,5.60584,5.60896,72000000.0
2007-01-03 06:40:00,5.60831,5.60935,5.60754,5.60754,71000000.0
2007-01-03 06:45:00,5.60803,5.60837,5.60615,5.60691,69000000.0
2007-01-03 06:50:00,5.60639,5.60672,5.6035,5.60462,56000000.0
2007-01-03 06:55:00,5.60472,5.60566,5.60437,5.60519,64000000.0
2007-01-03 07:00:00,5.60549,5.60752,5.60408,5.6072,58000000.0
2007-01-03 07:05:00,5.60705,5.60872,5.60662,5.60789,59000000.0
2007-01-03 07:10:00,5.60793,5.6088,5.60717,5.60809,82000000.0
2007-01-03 07:15:00,5.6085,5.61038,5.60791,5.6086,80000000.0
2007-01-03 07:20:00,5.60933,5.60994,5.60822,5.60876,76000000.0
2007-01-03 07:25:00,5.60912,5.61004,5.60829,5.60927,78000000.0
2007-01-03 07:30:00,5.60906,5.61028,5.60826,5.60883,61000000.0
2007-01-03 07:35:00,5.60929,5.60982,5.60831,5.60913,63000000.0
2007-01-03 07:40:00,5.60868,5.60962,5.60803,5.60922,55000000.0
2007-01-03 07:45:00,5.60928,5.60982,5.60794,5.60971,59000000.0
2007-01-03 07:50:00,5.60876,5.61085,5.60854,5.61085,67000000.0
2007-01-03 07:55:00,5.61015,5.6106,5.60892,5.60941,62000000.0
2007-01-03 08:00:00,5.60974,5.61048,5.60689,5.60782,65000000.0
2007-01-03 08:05:00,5.60789,5.60916,5.60701,5.60797,73000000.0
2007-01-03 08:10:00,5.60786,5.60856,5.60633,5.60693,58000000.0
2007-01-03 08:15:00,5.60698,5.60961,5.60676,5.60956,59000000.0
2007-01-03 08:20:00,5.60898,5.60901,5.60819,5.60855,64000000.0
2007-01-03 08:25:00,5.60865,5.60879,5.60625,5.60698,56000000.0
2007-01-03 08:30:00,5.60738,5.60777,5.6059,5.60719,62000000.0
2007-01-03 08:35:00,5.60593,5.60769,5.60593,5.60655,56000000.0
2007-01-03 08:40:00,5.60749,5.6077,5.60532,5.60624,58000000.0
2007-01-03 08:45:00,5.60582,5.60854,5.60533,5.60833,76000000.0
2007-01-03 08:50:00,5.60744,5.60955,5.60693,5.60927,81000000.0
2007-01-03 08:55:00,5.60904,5.60904,5.60705,5.60777,70000000.0
2007-01-03 09:00:00,5.60785,5.60937,5.60666,5.60806,62000000.0
2007-01-03 09:05:00,5.6084,5.60998,5.60767,5.60892,66000000.0
2007-01-03 09:10:00,5.60879,5.61054,5.60851,5.60993,67000000.0
2007-01-03 09:15:00,5.60993,5.61182,5.60845,5.61073,72000000.0
2007-01-03 09:20:00,5.61148,5.61359,5.61039,5.61219,74000000.0
2007-01-03 09:25:00,5.61087,5.612,5.60891,5.60985,68000000.0
2007-01-03 09:30:00,5.60981,5.61182,5.60907,5.61011,69000000.0
2007-01-03 09:35:00,5.61165,5.61192,5.60915,5.61102,85000000.0
2007-01-03 09:40:00,5.61108,5.61108,5.60858,5.60931,74000000.0
2007-01-03 09:45:00,5.60988,5.61114,5.6082,5.60958,76000000.0
2007-01-03 09:50:00,5.60987,5.61177,5.60875,5.61002,74000000.0
2007-01-03 09:55:00,5.61007,5.61114,5.60762,5.60887,68000000.0
2007-01-03 10:00:00,5.60769,5.60934,5.60585,5.60842,75000000.0
2007-01-03 10:05:00,5.60727,5.61046,5.60694,5.61046,50000000.0
2007-01-03 10:10:00,5.61036,5.61054,5.60845,5.60977,70000000.0
2007-01-03 10:15:00,5.60964,5.61184,5.60867,5.61151,74000000.0
2007-01-03 10:20:00,5.61151,5.61151,5.60606,5.60668,60000000.0
2007-01-03 10:25:00,5.60666,5.60961,5.60642,5.60805,60000000.0
2007-01-03 10:30:00,5.6084,5.60991,5.60778,5.60936,57000000.0
2007-01-03 10:35:00,5.60928,5.61126,5.60874,5.61071,72000000.0
2007-01-03 10:40:00,5.60953,5.61142,5.60894,5.61094,62000000.0
2007-01-03 10:45:00,5.61053,5.61152,5.60857,5.6111,55000000.0
2007-01-03 10:50:00,5.61083,5.61147,5.6081,5.60879,72000000.0
2007-01-03 10:55:00,5.60958,5.6109,5.60872,5.6109,49000000.0
2007-01-03 11:00:00,5.61015,5.61161,5.60972,5.61103,61000000.0
2007-01-03 11:05:00,5.61007,5.61193,5.6099,5.61024,71000000.0
2007-01-03 11:10:00,5.61116,5.61279,5.6106,5.61253,67000000.0
2007-01-03 11:15:00,5.61169,5.61589,5.61129,5.61491,63000000.0
2007-01-03 11:20:00,5.61473,5.61684,5.61406,5.61495,76000000.0
2007-01-03 11:25:00,5.61488,5.61739,5.61444,5.61525,64000000.0
2007-01-03 11:30:00,5.61539,5.61851,5.61477,5.61737,74000000.0
2007-01-03 11:35:00,5.61847,5.61909,5.61628,5.61648,60000000.0
2007-01-03 11:40:00,5.61604,5.61811,5.61549,5.61784,64000000.0
2007-01-03 11:45:00,5.61809,5.61939,5.61603,5.61939,62000000.0
2007-01-03 11:50:00,5.6193,5.62001,5.61754,5.61802,68000000.0
2007-01-03 11:55:00,5.61751,5.61886,5.6167,5.61699,52000000.0
2007-01-03 12:00:00,5.61752,5.62067,5.61752,5.62048,63000000.0
2007-01-03 12:05:00,5.62047,5.62179,5.61791,5.62075,61000000.0
2007-01-03 12:10:00,5.6223,5.62275,5.62042,5.62275,63000000.0
2007-01-03 12:15:00,5.62277,5.62801,5.62197,5.62697,56000000.0
2007-01-03 12:20:00,5.62699,5.63327,5.62567,5.63325,70000000.0
2007-01-03 12:25:00,5.63189,5.63303,5.63033,5.63103,57000000.0
2007-01-03 12:30:00,5.63146,5.63437,5.63003,5.63128,61000000.0
2007-01-03 12:35:00,5.63111,5.63202,5.62919,5.62919,64000000.0
2007-01-03 12:40:00,5.63,5.63113,5.62873,5.62888,70000000.0
2007-01-03 12:45:00,5.63003,5.63105,5.62905,5.62985,65000000.0
2007-01-03 12:50:00,5.63002,5.63247,5.62959,5.63085,66000000.0
2007-01-03 12:55:00,5.63225,5.63305,5.62962,5.63087,62000000.0
2007-01-03 13:00:00,5.63158,5.63224,5.63023,5.63104,81000000.0
2007-01-03 13:05:00,5.63031,5.63153,5.62893,5.62926,77000000.0
2007-01-03 13:10:00,5.62968,5.63071,5.62832,5.63052,79000000.0
2007-01-03 13:15:00,5.63052,5.63086,5.62664,5.62813,63000000.0
2007-01-03 13:20:00,5.62756,5.62832,5.62575,5.62656,78000000.0
2007-01-03 13:25:00,5.62595,5.6277,5.62563,5.62582,62000000.0
2007-01-03 13:30:00,5.62724,5.62855,5.62597,5.62808,55000000.0
2007-01-03 13:35:00,5.62685,5.63042,5.62646,5.62925,65000000.0
2007-01-03 13:40:00,5.62963,5.63176,5.62853,5.63173,55000000.0
2007-01-03 13:45:00,5.63133,5.6318,5.62848,5.63058,64000000.0
2007-01-03 13:50:00,5.63016,5.63016,5.62786,5.62869,58000000.0
2007-01-03 13:55:00,5.63026,5.63251,5.62885,5.63251,59000000.0
2007-01-03 14:00:00,5.63267,5.63323,5.63104,5.63226,72000000.0
2007-01-03 14:05:00,5.63149,5.63306,5.6296,5.63075,60000000.0
2007-01-03 14:10:00,5.63114,5.63155,5.62889,5.63037,56000000.0
2007-01-03 14:15:00,5.62978,5.6301,5.62729,5.62979,76000000.0
2007-01-03 14:20:00,5.63056,5.63075,5.62749,5.62862,52000000.0
2007-01-03 14:25:00,5.62945,5.62945,5.62649,5.62668,65000000.0
2007-01-03 14:30:00,5.62731,5.62805,5.62627,5.62659,60000000.0
2007-01-03 14:35:00,5.62833,5.62866,5.6257,5.62667,63000000.0
2007-01-03 14:40:00,5.62608,5.62781,5.62452,5.62652,77000000.0
2007-01-03 14:45:00,5.62615,5.62769,5.62485,5.62657,56000000.0
2007-01-03 14:50:00,5.62658,5.62741,5.62544,5.62673,60000000.0
2007-01-03 14:55:00,5.62663,5.62888,5.62638,5.62768,71000000.0
2007-01-03 15:00:00,5.6276,5.62791,5.6258,5.62655,76000000.0
2007-01-03 15:05:00,5.62655,5.63046,5.62641,5.62942,68000000.0
2007-01-03 15:10:00,5.63021,5.63055,5.62779,5.63055,61000000.0
2007-01-03 15:15:00,5.63017,5.63017,5.61818,5.62416,68000000.0
2007-01-03 15:20:00,5.62337,5.62481,5.61955,5.62149,59000000.0
2007-01-03 15:25:00,5.62066,5.62116,5.61766,5.61942,71000000.0
2007-01-03 15:30:00,5.61752,5.62041,5.61644,5.61882,68000000.0
2007-01-03 15:35:00,5.62039,5.62168,5.6193,5.62037,52000000.0
2007-01-03 15:40:00,5.62089,5.62223,5.61936,5.62219,62000000.0
2007-01-03 15:45:00,5.62144,5.62351,5.6203,5.62236,81000000.0
2007-01-03 15:50:00,5.62359,5.6249,5.62159,5.6241,75000000.0
2007-01-03 15:55:00,5.62446,5.62821,5.62194,5.62672,74000000.0
2007-01-03 16:00:00,5.6274,5.62791,5.6251,5.62768,61000000.0
2007-01-03 16:05:00,5.62724,5.62837,5.62484,5.62771,70000000.0
2007-01-03 16:10:00,5.62569,5.62686,5.62405,5.62671,64000000.0
2007-01-03 16:15:00,5.62712,5.62847,5.62585,5.62778,66000000.0
2007-01-03 16:20:00,5.62812,5.62976,5.62695,5.62875,65000000.0
2007-01-03 16:25:00,5.62834,5.62972,5.62711,5.62817,51000000.0
2007-01-03 16:30:00,5.6279,5.63026,5.62596,5.62954,53000000.0
2007-01-03 16:35:00,5.62989,5.62999,5.62732,5.62851,78000000.0
2007-01-03 16:40:00,5.62854,5.62957,5.62618,5.62837,86000000.0
2007-01-03 16:45:00,5.62765,5.62899,5.6263,5.62875,59000000.0
2007-01-03 16:50:00,5.62842,5.63123,5.62658,5.63123,66000000.0
2007-01-03 16:55:00,5.63094,5.6326,5.62934,5.63157,52000000.0
2007-01-03 17:00:00,5.63392,5.63972,5.63207,5.63813,62000000.0
2007-01-03 17:05:00,5.63756,5.64939,5.63732,5.64939,73000000.0
2007-01-03 17:10:00,5.65,5.65012,5.64505,5.6462,57000000.0
2007-01-03 17:15:00,5.64745,5.64873,5.64427,5.64739,71000000.0
2007-01-03 17:20:00,5.64747,5.65007,5.64526,5.64886,55000000.0
2007-01-03 17:25:00,5.65024,5.65106,5.64791,5.64922,62000000.0
2007-01-03 17:30:00,5.64987,5.65174,5.64578,5.64757,63000000.0
2007-01-03 17:35:00,5.64704,5.64816,5.64501,5.64729,64000000.0
2007-01-03 17:40:00,5.6458,5.64678,5.64401,5.64557,76000000.0
2007-01-03 17:45:00,5.64586,5.64587,5.64261,5.64398,60000000.0
2007-01-03 17:50:00,5.64577,5.64586,5.64351,5.64491,86000000.0
2007-01-03 17:55:00,5.64502,5.64502,5.642,5.64334,66000000.0
2007-01-03 18:00:00,5.64254,5.64411,5.64147,5.64408,72000000.0
2007-01-03 18:05:00,5.64425,5.64859,5.64263,5.64819,73000000.0
2007-01-03 18:10:00,5.64854,5.65179,5.6471,5.64992,58000000.0
2007-01-03 18:15:00,5.64948,5.65054,5.64729,5.64956,61000000.0
2007-01-03 18:20:00,5.6493,5.6523,5.64837,5.65207,63000000.0
2007-01-03 18:25:00,5.65296,5.65657,5.65152,5.65489,67000000.0
2007-01-03 18:30:00,5.65519,5.65811,5.65353,5.65526,65000000.0
2007-01-03 18:35:00,5.65579,5.65638,5.65381,5.655,76000000.0
2007-01-03 18:40:00,5.65483,5.65515,5.65249,5.65471,67000000.0
2007-01-03 18:45:00,5.65488,5.65586,5.6528,5.65284,66000000.0
2007-01-03 18:50:00,5.65322,5.65551,5.65322,5.65422,63000000.0
2007-01-03 18:55:00,5.65392,5.65565,5.6532,5.65507,71000000.0
2007-01-03 19:00:00,5.6548,5.65499,5.65273,5.65445,70000000.0
2007-01-03 19:05:00,5.65438,5.65491,5.6517,5.65399,76000000.0
2007-01-03 19:10:00,5.65461,5.65644,5.6537,5.65459,68000000.0
2007-01-03 19:15:00,5.65479,5.65671,5.65403,5.65614,61000000.0
2007-01-03 19:20:00,5.65618,5.66038,5.65476,5.66038,72000000.0
2007-01-03 19:25:00,5.66066,5.66153,5.65863,5.65948,62000000.0
2007-01-03 19:30:00,5.65762,5.65929,5.65679,5.65897,66000000.0
2007-01-03 19:35:00,5.65918,5.65918,5.65621,5.65783,63000000.0
2007-01-03 19:40:00,5.65811,5.65872,5.65652,5.65806,70000000.0
2007-01-03 19:45:00,5.6584,5.65897,5.65634,5.65656,70000000.0
2007-01-03 19:50:00,5.6558,5.65781,5.65556,5.65655,71000000.0
2007-01-03 19:55:00,5.65587,5.65819,5.65554,5.65768,68000000.0
2007-01-03 20:00:00,5.65753,5.65819,5.65606,5.65769,67000000.0
2007-01-03 20:05:00,5.65777,5.65977,5.65653,5.65768,65000000.0
2007-01-03 20:10:00,5.65746,5.65874,5.65679,5.65769,66000000.0
2007-01-03 20:15:00,5.65839,5.65909,5.65645,5.65895,64000000.0
2007-01-03 20:20:00,5.65939,5.66044,5.65783,5.65972,65000000.0
2007-01-03 20:25:00,5.6595,5.65987,5.65818,5.65928,63000000.0
2007-01-03 20:30:00,5.65915,5.65957,5.65698,5.65804,59000000.0
2007-01-03 20:35:00,5.65803,5.65875,5.65667,5.65807,70000000.0
2007-01-03 20:40:00,5.65693,5.65847,5.65674,5.65795,89000000.0
2007-01-03 20:45:00,5.65727,5.66115,5.65727,5.65964,67000000.0
2007-01-03 20:50:00,5.65947,5.66079,5.65793,5.65917,62000000.0
2007-01-03 20:55:00,5.65878,5.6613,5.65782,5.66078,65000000.0
2007-01-03 21:00:00,5.66017,5.66175,5.65176,5.65533,72000000.0
2007-01-03 21:05:00,5.65505,5.65782,5.65224,5.65666,66000000.0
2007-01-03 21:10:00,5.65829,5.65829,5.65301,5.65472,62000000.0
2007-01-03 21:15:00,5.65475,5.6551,5.6519,5.65264,68000000.0
2007-01-03 21:20:00,5.65314,5.65785,5.65199,5.65615,52000000.0
2007-01-03 21:25:00,5.6579,5.65808,5.65514,5.65526,58000000.0
2007-01-03 21:30:00,5.65529,5.6566,5.65417,5.65519,59000000.0
2007-01-03 21:35:00,5.65498,5.65588,5.65329,5.65465,88000000.0
2007-01-03 21:40:00,5.65423,5.65598,5.65334,5.65482,65000000.0
2007-01-03 21:45:00,5.65456,5.65537,5.65319,5.65408,62000000.0
2007-01-03 21:50:00,5.65396,5.65501,5.65289,5.6532,62000000.0
2007-01-03 21:55:00,5.65407,5.65612,5.65361,5.65517,72000000.0
2007-01-03 22:00:00,5.65579,5.65707,5.65458,5.65614,79000000.0
2007-01-03 22:05:00,5.6555,5.65657,5.65466,5.65524,67000000.0
2007-01-03 22:10:00,5.65552,5.65559,5.65325,5.65458,64000000.0
2007-01-03 22:15:00,5.65486,5.6559,5.6536,5.65458,69000000.0
2007-01-03 22:20:00,5.65544,5.65642,5.65441,5.65505,69000000.0
2007-01-03 22:25:00,5.65529,5.65639,5.65445,5.65622,63000000.0
2007-01-03 22:30:00,5.6565,5.6567,5.65453,5.65594,60000000.0
2007-01-03 22:35:00,5.65609,5.6566,5.65475,5.65609,56000000.0
2007-01-03 22:40:00,5.65592,5.65831,5.65515,5.65815,63000000.0
2007-01-03 22:45:00,5.65789,5.65847,5.65636,5.65636,68000000.0
2007-01-03 22:50:00,5.65578,5.65758,5.65515,5.65597,70000000.0
2007-01-03 22:55:00,5.65612,5.65855,5.65583,5.65716,64000000.0
2007-01-03 23:00:00,5.65785,5.65865,5.6569,5.65707,68000000.0
2007-01-03 23:05:00,5.65778,5.6586,5.65669,5.65688,60000000.0
2007-01-03 23:10:00,5.65792,5.65824,5.65602,5.65602,66000000.0
2007-01-03 23:15:00,5.6563,5.65813,5.65584,5.65767,65000000.0
2007-01-03 23:20:00,5.65769,5.65769,5.65572,5.65621,66000000.0
2007-01-03 23:25:00,5.65715,5.65781,5.65501,5.65557,64000000.0
2007-01-03 23:30:00,5.65722,5.65743,5.65562,5.65629,72000000.0
2007-01-03 23:35:00,5.65703,5.65732,5.65578,5.65698,62000000.0
2007-01-03 23:40:00,5.6571,5.65723,5.65531,5.657,80000000.0
2007-01-03 23:45:00,5.65703,5.65703,5.65415,5.65503,76000000.0
2007-01-03 23:50:00,5.65495,5.65495,5.65255,5.65305,67000000.0
2007-01-03 23:55:00,5.65308,5.65468,5.65279,5.65279,76000000.0
2007-01-04 00:00:00,5.65295,5.65481,5.65113,5.65421,70000000.0
2007-01-04 00:05:00,5.65301,5.65498,5.65262,5.65473,62000000.0
2007-01-04 00:10:00,5.65453,5.65599,5.654,5.65468,63000000.0
2007-01-04 00:15:00,5.65429,5.65626,5.65429,5.65501,65000000.0
2007-01-04 00:20:00,5.65395,5.65562,5.65373,5.65446,60000000.0
2007-01-04 00:25:00,5.65418,5.65506,5.65266,5.65296,66000000.0
2007-01-04 00:30:00,5.65314,5.65422,5.65261,5.653,64000000.0
2007-01-04 00:35:00,5.65357,5.65417,5.6524,5.6535,80000000.0
2007-01-04 00:40:00,5.65346,5.65363,5.65223,5.65275,61000000.0
2007-01-04 00:45:00,5.65282,5.65413,5.65244,5.65283,63000000.0
2007-01-04 00:50:00,5.65334,5.65662,5.65334,5.65481,60000000.0
2007-01-04 00:55:00,5.65506,5.65666,5.65502,5.65626,66000000.0
2007-01-04 01:00:00,5.65562,5.65597,5.65396,5.65489,63000000.0
2007-01-04 01:05:00,5.65447,5.65515,5.65285,5.65459,70000000.0
2007-01-04 01:10:00,5.65483,5.6556,5.65338,5.65519,55000000.0
2007-01-04 01:15:00,5.6556,5.6556,5.65335,5.65485,63000000.0
2007-01-04 01:20:00,5.65521,5.65532,5.65363,5.65393,59000000.0
2007-01-04 01:25:00,5.65354,5.65425,5.65237,5.65263,70000000.0
2007-01-04 01:30:00,5.65268,5.65411,5.65216,5.65312,68000000.0
2007-01-04 01:35:00,5.65319,5.65393,5.6522,5.65237,71000000.0
2007-01-04 01:40:00,5.65241,5.65417,5.65222,5.65394,72000000.0
2007-01-04 01:45:00,5.6538,5.6546,5.65295,5.65386,68000000.0
2007-01-04 01:50:00,5.65352,5.6546,5.65289,5.65324,67000000.0
2007-01-04 01:55:00,5.65377,5.65453,5.65245,5.65302,61000000.0
2007-01-04 02:00:00,5.65367,5.65441,5.65234,5.65331,69000000.0
2007-01-04 02:05:00,5.6531,5.65409,5.65216,5.65332,73000000.0
2007-01-04 02:10:00,5.65294,5.65414,5.65268,5.65288,74000000.0
2007-01-04 02:15:00,5.65313,5.65396,5.65219,5.65306,70000000.0
2007-01-04 02:20:00,5.65385,5.65411,5.6526,5.65303,74000000.0
2007-01-04 02:25:00,5.6536,5.65521,5.65275,5.65512,59000000.0
2007-01-04 02:30:00,5.65387,5.65609,5.65378,5.65594,64000000.0
2007-01-04 02:35:00,5.65526,5.6568,5.65481,5.65543,71000000.0
2007-01-04 02:40:00,5.65544,5.65672,5.6542,5.65672,69000000.0
2007-01-04 02:45:00,5.65652,5.65726,5.65505,5.65595,69000000.0
2007-01-04 02:50:00,5.65599,5.6582,5.65552,5.65772,66000000.0
2007-01-04 02:55:00,5.65821,5.65821,5.65527,5.65586,65000000.0
2007-01-04 03:00:00,5.65552,5.65637,5.65398,5.65607,67000000.0
2007-01-04 03:05:00,5.65468,5.65623,5.65452,5.65582,68000000.0
2007-01-04 03:10:00,5.65574,5.65574,5.6523,5.6523,80000000.0
2007-01-04 03:15:00,5.65299,5.65491,5.65201,5.65347,50000000.0
2007-01-04 03:20:00,5.65332,5.65512,5.65332,5.65473,62000000.0
2007-01-04 03:25:00,5.65462,5.65499,5.65295,5.65358,71000000.0
2007-01-04 03:30:00,5.65283,5.65429,5.65152,5.65207,68000000.0
2007-01-04 03:35:00,5.65281,5.65314,5.65135,5.65283,60000000.0
2007-01-04 03:40:00,5.65273,5.65298,5.6513,5.65209,82000000.0
2007-01-04 03:45:00,5.65129,5.65352,5.65129,5.65285,53000000.0
2007-01-04 03:50:00,5.65377,5.65469,5.6527,5.65353,74000000.0
2007-01-04 03:55:00,5.65398,5.65499,5.65353,5.65437,63000000.0
2007-01-04 04:00:00,5.6547,5.65503,5.65229,5.65326,70000000.0
2007-01-04 04:05:00,5.65396,5.65439,5.65228,5.65355,66000000.0
2007-01-04 04:10:00,5.65335,5.65405,5.65232,5.65341,77000000.0
2007-01-04 04:15:00,5.65305,5.65401,5.65195,5.65301,57000000.0
2007-01-04 04:20:00,5.65325,5.65373,5.6518,5.65238,62000000.0
2007-01-04 04:25:00,5.65259,5.65338,5.65146,5.65177,53000000.0
2007-01-04 04:30:00,5.65211,5.65318,5.65138,5.65211,66000000.0
2007-01-04 04:35:00,5.65251,5.65384,5.65142,5.65264,64000000.0
2007-01-04 04:40:00,5.6526,5.65348,5.65214,5.6533,54000000.0
2007-01-04 04:45:00,5.65344,5.65437,5.65235,5.65314,63000000.0
2007-01-04 04:50:00,5.65353,5.65378,5.65186,5.65234,71000000.0
2007-01-04 04:55:00,5.65193,5.65332,5.65161,5.65172,65000000.0
2007-01-04 05:00:00,5.65157,5.65308,5.6511,5.65145,62000000.0
2007-01-04 05:05:00,5.65169,5.65295,5.64981,5.65056,72000000.0
2007-01-04 05:10:00,5.65038,5.6515,5.64968,5.65052,59000000.0
2007-01-04 05:15:00,5.6507,5.65132,5.6495,5.65064,67000000.0
2007-01-04 05:20:00,5.65026,5.65163,5.64971,5.65127,79000000.0
2007-01-04 05:25:00,5.6516,5.65188,5.65021,5.65092,66000000.0
2007-01-04 05:30:00,5.65028,5.65185,5.65027,5.65057,76000000.0
2007-01-04 05:35:00,5.65052,5.65254,5.65031,5.65157,78000000.0
2007-01-04 05:40:00,5.65168,5.65177,5.65017,5.65143,61000000.0
2007-01-04 05:45:00,5.65145,5.65152,5.64967,5.65031,77000000.0
2007-01-04 05:50:00,5.65001,5.65148,5.64933,5.65053,62000000.0
2007-01-04 05:55:00,5.65043,5.65177,5.64977,5.65101,70000000.0
2007-01-04 06:00:00,5.65092,5.65162,5.64956,5.65009,77000000.0
2007-01-04 06:05:00,5.6513,5.65175,5.65003,5.65134,81000000.0
2007-01-04 06:10:00,5.65101,5.65212,5.65043,5.65165,73000000.0
2007-01-04 06:15:00,5.65159,5.65206,5.64939,5.65088,69000000.0
2007-01-04 06:20:00,5.65112,5.6516,5.64969,5.6514,68000000.0
2007-01-04 06:25:00,5.65152,5.6521,5.6505,5.65124,71000000.0
2007-01-04 06:30:00,5.6515,5.65214,5.65059,5.65167,58000000.0
2007-01-04 06:35:00,5.65109,5.65269,5.65028,5.65242,72000000.0
2007-01-04 06:40:00,5.6529,5.65298,5.65123,5.65199,71000000.0
2007-01-04 06:45:00,5.65182,5.65306,5.65092,5.65172,69000000.0
2007-01-04 06:50:00,5.65176,5.65256,5.65107,5.65164,56000000.0
2007-01-04 06:55:00,5.65138,5.65444,5.65138,5.65336,64000000.0
2007-01-04 07:00:00,5.65304,5.65476,5.65303,5.65418,58000000.0
2007-01-04 07:05:00,5.65394,5.65424,5.65212,5.65212,59000000.0
2007-01-04 07:10:00,5.65215,5.65377,5.652,5.65272,82000000.0
2007-01-04 07:15:00,5.65273,5.65273,5.65092,5.6522,80000000.0
2007-01-04 07:20:00,5.65211,5.65276,5.65132,5.65222,76000000.0
2007-01-04 07:25:00,5.65244,5.65244,5.65124,5.6519,78000000.0
2007-01-04 07:30:00,5.6517,5.65258,5.65102,5.65197,61000000.0
2007-01-04 07:35:00,5.65217,5.65327,5.65126,5.65299,63000000.0
2007-01-04 07:40:00,5.65248,5.65408,5.65238,5.6538,55000000.0
2007-01-04 07:45:00,5.65238,5.65297,5.65095,5.65205,59000000.0
2007-01-04 07:50:00,5.65198,5.65272,5.65119,5.65209,67000000.0
2007-01-04 07:55:00,5.65177,5.65258,5.65058,5.65225,62000000.0
2007-01-04 08:00:00,5.6521,5.65483,5.65163,5.6538,65000000.0
2007-01-04 08:05:00,5.65366,5.65475,5.65336,5.65389,73000000.0
2007-01-04 08:10:00,5.65378,5.65564,5.65341,5.65549,58000000.0
2007-01-04 08:15:00,5.65535,5.65637,5.65351,5.65571,59000000.0
2007-01-04 08:20:00,5.6559,5.65698,5.65444,5.65696,64000000.0
2007-01-04 08:25:00,5.65689,5.65773,5.65536,5.65608,56000000.0
2007-01-04 08:30:00,5.6566,5.65828,5.6558,5.65714,62000000.0
2007-01-04 08:35:00,5.65747,5.65948,5.65721,5.65878,56000000.0
2007-01-04 08:40:00,5.65873,5.65905,5.6563,5.65778,58000000.0
2007-01-04 08:45:00,5.65594,5.65696,5.65503,5.65564,76000000.0
2007-01-04 08:50:00,5.656,5.65731,5.65516,5.65633,81000000.0
2007-01-04 08:55:00,5.65569,5.65956,5.65534,5.65786,70000000.0
2007-01-04 09:00:00,5.65818,5.65818,5.65509,5.65596,62000000.0
2007-01-04 09:05:00,5.65652,5.65652,5.65454,5.65547,66000000.0
2007-01-04 09:10:00,5.65533,5.65621,5.65425,5.65552,67000000.0
2007-01-04 09:15:00,5.65548,5.65548,5.65152,5.65314,72000000.0
2007-01-04 09:20:00,5.65299,5.65402,5.6507,5.65219,74000000.0
2007-01-04 09:25:00,5.65242,5.65377,5.65149,5.65246,68000000.0
2007-01-04 09:30:00,5.65309,5.65393,5.65097,5.65242,69000000.0
2007-01-04 09:35:00,5.6519,5.6519,5.64919,5.65033,85000000.0
2007-01-04 09:40:00,5.65086,5.65224,5.64887,5.65077,74000000.0
2007-01-04 09:45:00,5.6506,5.65063,5.6479,5.64864,76000000.0
2007-01-04 09:50:00,5.64848,5.65127,5.6481,5.65109,74000000.0
2007-01-04 09:55:00,5.65121,5.65341,5.64993,5.65252,68000000.0
2007-01-04 10:00:00,5.65241,5.65582,5.65112,5.65582,75000000.0
2007-01-04 10:05:00,5.65616,5.66043,5.65512,5.65909,50000000.0
2007-01-04 10:10:00,5.65831,5.66314,5.65696,5.66159,70000000.0
2007-01-04 10:15:00,5.66105,5.66211,5.6592,5.66035,74000000.0
2007-01-04 10:20:00,5.66019,5.66787,5.65878,5.66713,60000000.0
2007-01-04 10:25:00,5.66662,5.66758,5.66478,5.6675,60000000.0
2007-01-04 10:30:00,5.6668,5.67122,5.66677,5.66925,57000000.0
2007-01-04 10:35:00,5.66855,5.66963,5.6661,5.66963,72000000.0
2007-01-04 10:40:00,5.67026,5.67038,5.66633,5.66791,62000000.0
2007-01-04 10:45:00,5.66739,5.67233,5.66603,5.67233,55000000.0
2007-01-04 10:50:00,5.67265,5.67632,5.67091,5.67539,72000000.0
2007-01-04 10:55:00,5.67525,5.67631,5.67316,5.67441,49000000.0
2007-01-04 11:00:00,5.67395,5.67441,5.67085,5.67122,61000000.0
2007-01-04 11:05:00,5.67109,5.67288,5.66993,5.67288,71000000.0
2007-01-04 11:10:00,5.67171,5.67474,5.67171,5.67416,67000000.0
2007-01-04 11:15:00,5.6742,5.67549,5.67194,5.67342,63000000.0
2007-01-04 11:20:00,5.67495,5.67531,5.67285,5.67432,76000000.0
2007-01-04 11:25:00,5.67448,5.67839,5.67352,5.67808,64000000.0
2007-01-04 11:30:00,5.67713,5.68358,5.67652,5.68086,74000000.0
2007-01-04 11:35:00,5.67973,5.68134,5.67791,5.68029,60000000.0
2007-01-04 11:40:00,5.67913,5.68064,5.67765,5.68002,64000000.0
2007-01-04 11:45:00,5.68019,5.68019,5.67696,5.67893,62000000.0
2007-01-04 11:50:00,5.6788,5.68033,5.67692,5.67796,68000000.0
2007-01-04 11:55:00,5.67682,5.67827,5.67608,5.67738,52000000.0
2007-01-04 12:00:00,5.67845,5.67845,5.67559,5.67677,63000000.0
2007-01-04 12:05:00,5.67606,5.67857,5.67568,5.67792,61000000.0
2007-01-04 12:10:00,5.67796,5.68005,5.67774,5.6785,63000000.0
2007-01-04 12:15:00,5.67842,5.68046,5.67791,5.67909,56000000.0
2007-01-04 12:20:00,5.67896,5.68038,5.67802,5.67934,70000000.0
2007-01-04 12:25:00,5.67889,5.67959,5.67725,5.67897,57000000.0
2007-01-04 12:30:00,5.67857,5.68078,5.6782,5.68078,61000000.0
2007-01-04 12:35:00,5.68107,5.68321,5.67926,5.68267,64000000.0
2007-01-04 12:40:00,5.68326,5.68326,5.67988,5.68099,70000000.0
2007-01-04 12:45:00,5.68013,5.68308,5.68,5.68218,65000000.0
2007-01-04 12:50:00,5.68179,5.68767,5.68162,5.68624,66000000.0
2007-01-04 12:55:00,5.68683,5.68834,5.68545,5.68693,62000000.0
2007-01-04 13:00:00,5.68595,5.68797,5.68557,5.68557,81000000.0
2007-01-04 13:05:00,5.68555,5.68638,5.68229,5.68419,77000000.0
2007-01-04 13:10:00,5.6847,5.68476,5.68265,5.6836,79000000.0
2007-01-04 13:15:00,5.68373,5.68481,5.68181,5.68246,63000000.0
2007-01-04 13:20:00,5.68121,5.68338,5.67931,5.6811,78000000.0
2007-01-04 13:25:00,5.67967,5.6812,5.67873,5.6803,62000000.0
2007-01-04 13:30:00,5.68011,5.6817,5.67828,5.68075,55000000.0
2007-01-04 13:35:00,5.68016,5.68259,5.67946,5.68215,65000000.0
2007-01-04 13:40:00,5.68279,5.68352,5.68012,5.68348,55000000.0
2007-01-04 13:45:00,5.68415,5.68444,5.68189,5.68394,64000000.0
2007-01-04 13:50:00,5.68405,5.68428,5.68236,5.68272,58000000.0
2007-01-04 13:55:00,5.68375,5.68385,5.68083,5.68267,59000000.0
2007-01-04 14:00:00,5.6818,5.68291,5.68077,5.68253,72000000.0
2007-01-04 14:05:00,5.68229,5.68229,5.67866,5.67867,60000000.0
2007-01-04 14:10:00,5.67999,5.68053,5.67822,5.67935,56000000.0
2007-01-04 14:15:00,5.67908,5.67971,5.67701,5.67845,76000000.0
2007-01-04 14:20:00,5.67835,5.68084,5.67783,5.68015,52000000.0
2007-01-04 14:25:00,5.68017,5.68326,5.67883,5.68256,65000000.0
2007-01-04 14:30:00,5.68239,5.68285,5.67986,5.68195,60000000.0
2007-01-04 14:35:00,5.68307,5.68317,5.67985,5.68001,63000000.0
2007-01-04 14:40:00,5.68152,5.68312,5.68034,5.68224,77000000.0
2007-01-04 14:45:00,5.68096,5.68245,5.68037,5.68096,56000000.0
2007-01-04 14:50:00,5.68078,5.68373,5.68078,5.68233,60000000.0
2007-01-04 14:55:00,5.68256,5.68256,5.6776,5.6784,71000000.0
2007-01-04 15:00:00,5.67905,5.68113,5.67692,5.68032,76000000.0
2007-01-04 15:05:00,5.68,5.68103,5.67903,5.68079,68000000.0
2007-01-04 15:10:00,5.68128,5.68203,5.67968,5.68163,61000000.0
2007-01-04 15:15:00,5.68095,5.68146,5.67876,5.68003,68000000.0
2007-01-04 15:20:00,5.68105,5.68291,5.67955,5.68291,59000000.0
2007-01-04 15:25:00,5.68292,5.68293,5.68032,5.68231,71000000.0
2007-01-04 15:30:00,5.68309,5.68456,5.67765,5.67765,68000000.0
2007-01-04 15:35:00,5.67775,5.68064,5.6763,5.68009,52000000.0
2007-01-04 15:40:00,5.68016,5.68075,5.67849,5.6807,62000000.0
2007-01-04 15:45:00,5.68101,5.68175,5.67941,5.68083,81000000.0
2007-01-04 15:50:00,5.68158,5.68434,5.67948,5.67983,75000000.0
2007-01-04 15:55:00,5.68075,5.68075,5.67773,5.68014,74000000.0
2007-01-04 16:00:00,5.68005,5.68088,5.67856,5.68042,61000000.0
2007-01-04 16:05:00,5.68131,5.68363,5.68016,5.68275,70000000.0
2007-01-04 16:10:00,5.68305,5.68852,5.68147,5.68846,64000000.0
2007-01-04 16:15:00,5.68727,5.69053,5.68528,5.68719,66000000.0
2007-01-04 16:20:00,5.68841,5.68947,5.68502,5.68568,65000000.0
2007-01-04 16:25:00,5.68444,5.68676,5.68414,5.68618,51000000.0
2007-01-04 16:30:00,5.68576,5.68731,5.68465,5.68731,53000000.0
2007-01-04 16:35:00,5.68691,5.68842,5.68567,5.68724,78000000.0
2007-01-04 16:40:00,5.68681,5.68949,5.68559,5.68859,86000000.0
2007-01-04 16:45:00,5.68824,5.68969,5.68627,5.68969,59000000.0
2007-01-04 16:50:00,5.68959,5.69101,5.68786,5.68935,66000000.0
2007-01-04 16:55:00,5.6894,5.6894,5.68771,5.68891,52000000.0
2007-01-04 17:00:00,5.68784,5.68881,5.68395,5.68438,62000000.0
2007-01-04 17:05:00,5.68547,5.68877,5.67915,5.67936,73000000.0
2007-01-04 17:10:00,5.67798,5.6802,5.67575,5.67976,57000000.0
2007-01-04 17:15:00,5.67989,5.68445,5.67862,5.68438,71000000.0
2007-01-04 17:20:00,5.68588,5.68883,5.68495,5.6879,55000000.0
2007-01-04 17:25:00,5.68655,5.68939,5.6859,5.68744,62000000.0
2007-01-04 17:30:00,5.68728,5.68921,5.68512,5.68851,63000000.0
2007-01-04 17:35:00,5.68872,5.68872,5.68503,5.6868,64000000.0
2007-01-04 17:40:00,5.68681,5.68681,5.68242,5.68391,76000000.0
2007-01-04 17:45:00,5.68438,5.68627,5.68255,5.68468,60000000.0
2007-01-04 17:50:00,5.68569,5.68716,5.68431,5.6849,86000000.0
2007-01-04 17:55:00,5.68596,5.6893,5.68438,5.68898,66000000.0
2007-01-04 18:00:00,5.68775,5.68891,5.68598,5.68798,72000000.0
2007-01-04 18:05:00,5.68779,5.68901,5.68552,5.68552,73000000.0
2007-01-04 18:10:00,5.68708,5.69405,5.68579,5.69259,58000000.0
2007-01-04 18:15:00,5.69218,5.69218,5.68929,5.68944,61000000.0
2007-01-04 18:20:00,5.68855,5.68984,5.68739,5.68892,63000000.0
2007-01-04 18:25:00,5.68767,5.69102,5.68747,5.68799,67000000.0
2007-01-04 18:30:00,5.68782,5.68887,5.68698,5.68834,65000000.0
2007-01-04 18:35:00,5.68912,5.69032,5.68669,5.68752,76000000.0
2007-01-04 18:40:00,5.68705,5.68711,5.685,5.68639,67000000.0
2007-01-04 18:45:00,5.68583,5.68732,5.68413,5.68476,66000000.0
2007-01-04 18:50:00,5.68503,5.68568,5.68322,5.68437,63000000.0
2007-01-04 18:55:00,5.68475,5.68692,5.68312,5.68634,71000000.0
2007-01-04 19:00:00,5.68515,5.68765,5.68504,5.68554,70000000.0
2007-01-04 19:05:00,5.68596,5.68723,5.68477,5.68686,76000000.0
2007-01-04 19:10:00,5.6864,5.6864,5.68299,5.68371,68000000.0
2007-01-04 19:15:00,5.6833,5.68503,5.68256,5.68489,61000000.0
2007-01-04 19:20:00,5.68531,5.6863,5.68377,5.6863,72000000.0
2007-01-04 19:25:00,5.68548,5.68715,5.68459,5.68715,62000000.0
2007-01-04 19:30:00,5.68676,5.68859,5.68607,5.68811,66000000.0
2007-01-04 19:35:00,5.68787,5.68879,5.68584,5.68723,63000000.0
2007-01-04 19:40:00,5.68784,5.68784,5.68374,5.6854,70000000.0
2007-01-04 19:45:00,5.68553,5.68704,5.68386,5.68442,70000000.0
2007-01-04 19:50:00,5.68466,5.68593,5.68315,5.68544,71000000.0
2007-01-04 19:55:00,5.68525,5.68627,5.68405,5.68613,68000000.0
2007-01-04 20:00:00,5.68533,5.68639,5.6834,5.6846,67000000.0
2007-01-04 20:05:00,5.68369,5.68619,5.6828,5.68549,65000000.0
2007-01-04 20:10:00,5.6857,5.68714,5.68476,5.686,66000000.0
2007-01-04 20:15:00,5.68646,5.68748,5.68524,5.68688,64000000.0
2007-01-04 20:20:00,5.68649,5.68728,5.68516,5.68529,65000000.0
2007-01-04 20:25:00,5.68531,5.68679,5.68471,5.68679,63000000.0
2007-01-04 20:30:00,5.68707,5.68727,5.68465,5.68644,59000000.0
2007-01-04 20:35:00,5.68685,5.68701,5.68459,5.68531,70000000.0
2007-01-04 20:40:00,5.68532,5.68678,5.68415,5.68598,89000000.0
2007-01-04 20:45:00,5.686,5.68653,5.68439,5.68623,67000000.0
2007-01-04 20:50:00,5.68583,5.68688,5.68478,5.686,62000000.0
2007-01-04 20:55:00,5.68527,5.68694,5.68522,5.68655,65000000.0
2007-01-04 21:00:00,5.68712,5.68855,5.68547,5.68781,72000000.0
2007-01-04 21:05:00,5.68767,5.68975,5.68658,5.68888,66000000.0
2007-01-04 21:10:00,5.68903,5.68919,5.68724,5.68813,62000000.0
2007-01-04 21:15:00,5.6881,5.68874,5.6868,5.68874,68000000.0
2007-01-04 21:20:00,5.68774,5.68998,5.68773,5.68911,52000000.0
2007-01-04 21:25:00,5.68913,5.69106,5.68846,5.68948,58000000.0
2007-01-04 21:30:00,5.68911,5.69098,5.68866,5.6903,59000000.0
2007-01-04 21:35:00,5.68887,5.69056,5.68818,5.68972,88000000.0
2007-01-04 21:40:00,5.6896,5.69038,5.68752,5.68776,65000000.0
2007-01-04 21:45:00,5.68861,5.68877,5.68622,5.68787,62000000.0
2007-01-04 21:50:00,5.6877,5.689,5.68681,5.68775,62000000.0
2007-01-04 21:55:00,5.68785,5.68988,5.68665,5.68885,72000000.0
2007-01-04 22:00:00,5.68952,5.69017,5.68827,5.68905,79000000.0
2007-01-04 22:05:00,5.68864,5.69012,5.68832,5.68873,67000000.0
2007-01-04 22:10:00,5.68844,5.69025,5.68844,5.68922,64000000.0
2007-01-04 22:15:00,5.68909,5.69115,5.68874,5.68874,69000000.0
2007-01-04 22:20:00,5.6894,5.6917,5.68879,5.69169,69000000.0
2007-01-04 22:25:00,5.6907,5.69229,5.69026,5.69116,63000000.0
2007-01-04 22:30:00,5.69083,5.69248,5.68999,5.69126,60000000.0
2007-01-04 22:35:00,5.69098,5.69345,5.68999,5.69267,56000000.0
2007-01-04 22:40:00,5.69226,5.69306,5.6911,5.69159,63000000.0
2007-01-04 22:45:00,5.69113,5.6923,5.69005,5.69058,68000000.0
2007-01-04 22:50:00,5.69084,5.69214,5.68991,5.69089,70000000.0
2007-01-04 22:55:00,5.69119,5.69216,5.68992,5.69074,64000000.0
2007-01-04 23:00:00,5.69148,5.69229,5.68973,5.69229,68000000.0
2007-01-04 23:05:00,5.69193,5.69193,5.68935,5.68968,60000000.0
2007-01-04 23:10:00,5.69014,5.69082,5.68883,5.68954,66000000.0
2007-01-04 23:15:00,5.68961,5.69122,5.68863,5.68941,65000000.0
2007-01-04 23:20:00,5.68944,5.6908,5.68851,5.6903,66000000.0
2007-01-04 23:25:00,5.69034,5.69143,5.68898,5.68941,64000000.0
2007-01-04 23:30:00,5.68946,5.69125,5.68909,5.69056,72000000.0
2007-01-04 23:35:00,5.6908,5.69106,5.68948,5.69078,62000000.0
2007-01-04 23:40:00,5.69004,5.69186,5.68952,5.68967,80000000.0
2007-01-04 23:45:00,5.68989,5.69155,5.68894,5.69071,76000000.0
2007-01-04 23:50:00,5.69006,5.69086,5.68886,5.68939,67000000.0
2007-01-04 23:55:00,5.68911,5.69173,5.68911,5.68978,76000000.0
2007-01-05 00:00:00,5.68992,5.69086,5.68846,5.69007,70000000.0
2007-01-05 00:05:00,5.68986,5.69009,5.68731,5.68798,62000000.0
2007-01-05 00:10:00,5.68754,5.68911,5.6866,5.68755,63000000.0
2007-01-05 00:15:00,5.68739,5.68928,5.68661,5.68808,65000000.0
2007-01-05 00:20:00,5.68885,5.6893,5.68726,5.68827,60000000.0
2007-01-05 00:25:00,5.68777,5.68883,5.68664,5.68699,66000000.0
2007-01-05 00:30:00,5.68681,5.68911,5.68653,5.68911,64000000.0
2007-01-05 00:35:00,5.68912,5.68965,5.68631,5.68718,80000000.0
2007-01-05 00:40:00,5.68753,5.68944,5.68748,5.68748,61000000.0
2007-01-05 00:45:00,5.68761,5.68905,5.68711,5.68806,63000000.0
2007-01-05 00:50:00,5.68825,5.6889,5.68543,5.68668,60000000.0
2007-01-05 00:55:00,5.6868,5.68749,5.68587,5.68678,66000000.0
2007-01-05 01:00:00,5.68645,5.68868,5.6856,5.68724,63000000.0
2007-01-05 01:05:00,5.68857,5.68972,5.68693,5.68928,70000000.0
2007-01-05 01:10:00,5.68755,5.68934,5.68713,5.68818,55000000.0
2007-01-05 01:15:00,5.68957,5.68957,5.68706,5.68867,63000000.0
2007-01-05 01:20:00,5.68732,5.68902,5.68673,5.68806,59000000.0
2007-01-05 01:25:00,5.68801,5.689,5.68673,5.68888,70000000.0
2007-01-05 01:30:00,5.68856,5.68944,5.68756,5.68768,68000000.0
2007-01-05 01:35:00,5.68737,5.68882,5.6864,5.68668,71000000.0
2007-01-05 01:40:00,5.6868,5.68849,5.68558,5.68602,72000000.0
2007-01-05 01:45:00,5.68692,5.687,5.68463,5.68605,68000000.0
2007-01-05 01:50:00,5.68609,5.68869,5.68565,5.68849,67000000.0
2007-01-05 01:55:00,5.68854,5.68854,5.68612,5.68748,61000000.0
2007-01-05 02:00:00,5.68803,5.68894,5.6865,5.68818,69000000.0
2007-01-05 02:05:00,5.68831,5.68901,5.68673,5.68685,73000000.0
2007-01-05 02:10:00,5.68805,5.68829,5.68497,5.68598,74000000.0
2007-01-05 02:15:00,5.68679,5.68721,5.6853,5.68544,70000000.0
2007-01-05 02:20:00,5.68537,5.68772,5.68537,5.68736,74000000.0
2007-01-05 02:25:00,5.68663,5.68863,5.68657,5.68802,59000000.0
2007-01-05 02:30:00,5.68847,5.68898,5.68705,5.68777,64000000.0
2007-01-05 02:35:00,5.6875,5.69157,5.6875,5.69099,71000000.0
2007-01-05 02:40:00,5.69074,5.69114,5.68885,5.68981,69000000.0
2007-01-05 02:45:00,5.68925,5.69356,5.68925,5.69306,69000000.0
2007-01-05 02:50:00,5.69224,5.69346,5.69144,5.69342,66000000.0
2007-01-05 02:55:00,5.69306,5.69361,5.69095,5.69328,65000000.0
2007-01-05 03:00:00,5.69234,5.69288,5.69044,5.69153,67000000.0
2007-01-05 03:05:00,5.69175,5.69248,5.6903,5.69154,68000000.0
2007-01-05 03:10:00,5.69107,5.6919,5.69013,5.69085,80000000.0
2007-01-05 03:15:00,5.69056,5.69118,5.68859,5.68859,50000000.0
2007-01-05 03:20:00,5.68861,5.68993,5.68653,5.68751,62000000.0
2007-01-05 03:25:00,5.68742,5.6883,5.68607,5.68784,71000000.0
2007-01-05 03:30:00,5.6882,5.689,5.68692,5.68799,68000000.0
2007-01-05 03:35:00,5.6879,5.68909,5.68758,5.68775,60000000.0
2007-01-05 03:40:00,5.68773,5.6903,5.68747,5.68878,82000000.0
2007-01-05 03:45:00,5.69014,5.69045,5.68771,5.68849,53000000.0
2007-01-05 03:50:00,5.68863,5.68943,5.68777,5.6889,74000000.0
2007-01-05 03:55:00,5.68922,5.69102,5.68864,5.69025,63000000.0
2007-01-05 04:00:00,5.68994,5.69077,5.68848,5.68953,70000000.0
2007-01-05 04:05:00,5.68967,5.69115,5.68866,5.68866,66000000.0
2007-01-05 04:10:00,5.68875,5.69066,5.68864,5.68977,77000000.0
2007-01-05 04:15:00,5.68985,5.69173,5.68964,5.69046,57000000.0
2007-01-05 04:20:00,5.69044,5.69131,5.68997,5.69026,62000000.0
2007-01-05 04:25:00,5.69023,5.69169,5.68952,5.6904,53000000.0
2007-01-05 04:30:00,5.69049,5.69186,5.69005,5.69096,66000000.0
2007-01-05 04:35:00,5.6909,5.69197,5.6902,5.6907,64000000.0
2007-01-05 04:40:00,5.6906,5.69201,5.69004,5.6907,54000000.0
2007-01-05 04:45:00,5.69255,5.69255,5.68996,5.69118,63000000.0
2007-01-05 04:50:00,5.69132,5.69338,5.69109,5.69237,71000000.0
2007-01-05 04:55:00,5.69268,5.6947,5.69238,5.69348,65000000.0
2007-01-05 05:00:00,5.6934,5.69945,5.69338,5.6987,62000000.0
2007-01-05 05:05:00,5.69905,5.69922,5.69589,5.69745,72000000.0
2007-01-05 05:10:00,5.69838,5.69872,5.69593,5.69671,59000000.0
2007-01-05 05:15:00,5.69634,5.69805,5.6958,5.69687,67000000.0
2007-01-05 05:20:00,5.69645,5.69765,5.69488,5.69544,79000000.0
2007-01-05 05:25:00,5.69471,5.69648,5.69451,5.695,66000000.0
2007-01-05 05:30:00,5.69463,5.69622,5.69391,5.69535,76000000.0
2007-01-05 05:35:00,5.69325,5.69467,5.69168,5.69202,78000000.0
2007-01-05 05:40:00,5.69144,5.69491,5.69073,5.69435,61000000.0
2007-01-05 05:45:00,5.69374,5.69649,5.69345,5.6946,77000000.0
2007-01-05 05:50:00,5.69475,5.69591,5.69362,5.69579,62000000.0
2007-01-05 05:55:00,5.6951,5.69565,5.69319,5.69415,70000000.0
2007-01-05 06:00:00,5.69451,5.69607,5.69429,5.69514,77000000.0
2007-01-05 06:05:00,5.69515,5.69666,5.69391,5.69568,81000000.0
2007-01-05 06:10:00,5.69539,5.69771,5.69518,5.69707,73000000.0
2007-01-05 06:15:00,5.69666,5.69734,5.69554,5.69652,69000000.0
2007-01-05 06:20:00,5.69653,5.69816,5.69613,5.69806,68000000.0
2007-01-05 06:25:00,5.69674,5.6982,5.69586,5.69667,71000000.0
2007-01-05 06:30:00,5.69641,5.69857,5.69628,5.69719,58000000.0
2007-01-05 06:35:00,5.6969,5.69816,5.69588,5.69769,72000000.0
2007-01-05 06:40:00,5.69745,5.69852,5.69642,5.69677,71000000.0
2007-01-05 06:45:00,5.6974,5.6983,5.69603,5.69615,69000000.0
2007-01-05 06:50:00,5.69628,5.69801,5.69577,5.69698,56000000.0
2007-01-05 06:55:00,5.69697,5.69755,5.69529,5.69611,64000000.0
2007-01-05 07:00:00,5.69595,5.69698,5.69502,5.69514,58000000.0
2007-01-05 07:05:00,5.69595,5.69667,5.69407,5.69509,59000000.0
2007-01-05 07:10:00,5.69528,5.69656,5.69476,5.69555,82000000.0
2007-01-05 07:15:00,5.69564,5.69678,5.69394,5.6948,80000000.0
2007-01-05 07:20:00,5.69592,5.69592,5.69333,5.69359,76000000.0
2007-01-05 07:25:00,5.694,5.69507,5.69349,5.69498,78000000.0
2007-01-05 07:30:00,5.69504,5.69571,5.69318,5.69318,61000000.0
2007-01-05 07:35:00,5.69301,5.69477,5.6924,5.6924,63000000.0
2007-01-05 07:40:00,5.69305,5.69424,5.6919,5.69312,55000000.0
2007-01-05 07:45:00,5.69373,5.69424,5.69218,5.69305,59000000.0
2007-01-05 07:50:00,5.69269,5.69435,5.69257,5.69312,67000000.0
2007-01-05 07:55:00,5.69314,5.69494,5.69248,5.69297,62000000.0
2007-01-05 08:00:00,5.69245,5.69397,5.69188,5.69397,65000000.0
2007-01-05 08:05:00,5.69389,5.6939,5.6922,5.69334,73000000.0
2007-01-05 08:10:00,5.69316,5.69469,5.6928,5.69357,58000000.0
2007-01-05 08:15:00,5.69409,5.69498,5.69341,5.69398,59000000.0
2007-01-05 08:20:00,5.69413,5.69499,5.69292,5.69345,64000000.0
2007-01-05 08:25:00,5.69343,5.69538,5.6929,5.69303,56000000.0
2007-01-05 08:30:00,5.69328,5.69483,5.69303,5.69341,62000000.0
2007-01-05 08:35:00,5.69318,5.69387,5.6915,5.6915,56000000.0
2007-01-05 08:40:00,5.69178,5.69257,5.68914,5.68987,58000000.0
2007-01-05 08:45:00,5.68951,5.69007,5.68698,5.68706,76000000.0
2007-01-05 08:50:00,5.68828,5.68843,5.68613,5.68723,81000000.0
2007-01-05 08:55:00,5.68737,5.68933,5.6868,5.68794,70000000.0
2007-01-05 09:00:00,5.68862,5.689,5.68668,5.68844,62000000.0
2007-01-05 09:05:00,5.6889,5.6889,5.68654,5.68768,66000000.0
2007-01-05 09:10:00,5.68829,5.6908,5.68727,5.69021,67000000.0
2007-01-05 09:15:00,5.69023,5.6905,5.68722,5.69013,72000000.0
2007-01-05 09:20:00,5.68931,5.6953,5.68853,5.69327,74000000.0
2007-01-05 09:25:00,5.69422,5.69422,5.68857,5.68865,68000000.0
2007-01-05 09:30:00,5.68909,5.69019,5.68732,5.68787,69000000.0
2007-01-05 09:35:00,5.68765,5.68925,5.68575,5.68676,85000000.0
2007-01-05 09:40:00,5.68692,5.68952,5.68562,5.68814,74000000.0
2007-01-05 09:45:00,5.68879,5.68879,5.68463,5.68715,76000000.0
2007-01-05 09:50:00,5.68614,5.68702,5.68172,5.68201,74000000.0
2007-01-05 09:55:00,5.68209,5.68339,5.68084,5.68282,68000000.0
2007-01-05 10:00:00,5.6838,5.6869,5.68302,5.68558,75000000.0
2007-01-05 10:05:00,5.68606,5.68656,5.68255,5.68322,50000000.0
2007-01-05 10:10:00,5.68385,5.68547,5.68222,5.68542,70000000.0
2007-01-05 10:15:00,5.68586,5.68665,5.68248,5.68513,74000000.0
2007-01-05 10:20:00,5.68487,5.68682,5.68314,5.68682,60000000.0
2007-01-05 10:25:00,5.68722,5.68978,5.68553,5.68821,60000000.0
2007-01-05 10:30:00,5.68936,5.68998,5.68797,5.68834,57000000.0
2007-01-05 10:35:00,5.68862,5.69019,5.6878,5.68781,72000000.0
2007-01-05 10:40:00,5.68778,5.68908,5.68725,5.68814,62000000.0
2007-01-05 10:45:00,5.68777,5.69213,5.68753,5.69213,55000000.0
2007-01-05 10:50:00,5.69292,5.69395,5.69053,5.69165,72000000.0
2007-01-05 10:55:00,5.69139,5.69245,5.68924,5.68964,49000000.0
2007-01-05 11:00:00,5.68932,5.69134,5.6884,5.69035,61000000.0
2007-01-05 11:05:00,5.69052,5.69155,5.6881,5.68947,71000000.0
2007-01-05 11:10:00,5.68766,5.68934,5.68734,5.68833,67000000.0
2007-01-05 11:15:00,5.68956,5.69128,5.68829,5.68961,63000000.0
2007-01-05 11:20:00,5.68917,5.69093,5.68794,5.6889,76000000.0
2007-01-05 11:25:00,5.68864,5.69045,5.68772,5.69045,64000000.0
2007-01-05 11:30:00,5.69021,5.69073,5.68793,5.68897,74000000.0
2007-01-05 11:35:00,5.68855,5.69008,5.68645,5.68702,60000000.0
2007-01-05 11:40:00,5.68687,5.68749,5.68433,5.68514,64000000.0
2007-01-05 11:45:00,5.68416,5.687,5.68303,5.68615,62000000.0
2007-01-05 11:50:00,5.68661,5.68821,5.68427,5.68552,68000000.0
2007-01-05 11:55:00,5.68466,5.68636,5.68392,5.68483,52000000.0
2007-01-05 12:00:00,5.68582,5.68582,5.68307,5.68366,63000000.0
2007-01-05 12:05:00,5.68317,5.68487,5.68291,5.68439,61000000.0
2007-01-05 12:10:00,5.68279,5.685,5.68279,5.68432,63000000.0
2007-01-05 12:15:00,5.68477,5.68588,5.68333,5.68479,56000000.0
2007-01-05 12:20:00,5.68413,5.68482,5.6825,5.68301,70000000.0
2007-01-05 12:25:00,5.68207,5.68416,5.68187,5.68354,57000000.0
2007-01-05 12:30:00,5.68358,5.6851,5.68235,5.68508,61000000.0
2007-01-05 12:35:00,5.68509,5.68587,5.68113,5.68191,64000000.0
2007-01-05 12:40:00,5.68293,5.68405,5.68164,5.68405,70000000.0
2007-01-05 12:45:00,5.68398,5.68608,5.68239,5.68462,65000000.0
2007-01-05 12:50:00,5.68467,5.68524,5.68318,5.68351,66000000.0
2007-01-05 12:55:00,5.68499,5.68539,5.6824,5.684,62000000.0
2007-01-05 13:00:00,5.68378,5.68706,5.68307,5.68706,81000000.0
2007-01-05 13:05:00,5.68704,5.68805,5.68483,5.6862,77000000.0
2007-01-05 13:10:00,5.68526,5.68674,5.68394,5.68565,79000000.0
2007-01-05 13:15:00,5.68591,5.68702,5.68482,5.6867,63000000.0
2007-01-05 13:20:00,5.68699,5.6879,5.68512,5.68533,78000000.0
2007-01-05 13:25:00,5.68588,5.68588,5.68373,5.68531,62000000.0
2007-01-05 13:30:00,5.68565,5.68565,5.68332,5.68468,55000000.0
2007-01-05 13:35:00,5.68391,5.68539,5.68251,5.68478,65000000.0
2007-01-05 13:40:00,5.68461,5.68589,5.68377,5.68467,55000000.0
2007-01-05 13:45:00,5.68519,5.68881,5.68488,5.68842,64000000.0
2007-01-05 13:50:00,5.68834,5.68939,5.68676,5.68676,58000000.0
2007-01-05 13:55:00,5.6883,5.68878,5.68693,5.68878,59000000.0
2007-01-05 14:00:00,5.68843,5.68963,5.68763,5.68935,72000000.0
2007-01-05 14:05:00,5.68898,5.69083,5.68831,5.69075,60000000.0
2007-01-05 14:10:00,5.6891,5.69071,5.688,5.68833,56000000.0
2007-01-05 14:15:00,5.68872,5.68979,5.68722,5.68944,76000000.0
2007-01-05 14:20:00,5.68932,5.6894,5.68734,5.68858,52000000.0
2007-01-05 14:25:00,5.68943,5.6909,5.68772,5.68907,65000000.0
2007-01-05 14:30:00,5.68881,5.69095,5.68858,5.69091,60000000.0
2007-01-05 14:35:00,5.69096,5.69114,5.68864,5.68974,63000000.0
2007-01-05 14:40:00,5.68988,5.69057,5.68823,5.69032,77000000.0
2007-01-05 14:45:00,5.69195,5.69354,5.68991,5.69088,56000000.0
2007-01-05 14:50:00,5.6907,5.69123,5.6875,5.68918,60000000.0
2007-01-05 14:55:00,5.68925,5.6896,5.68718,5.68948,71000000.0
2007-01-05 15:00:00,5.6894,5.69073,5.68848,5.68924,76000000.0
2007-01-05 15:05:00,5.69072,5.69107,5.6885,5.68973,68000000.0
2007-01-05 15:10:00,5.68985,5.69099,5.68885,5.69054,61000000.0
2007-01-05 15:15:00,5.69064,5.69064,5.68698,5.68789,68000000.0
2007-01-05 15:20:00,5.68812,5.69188,5.68802,5.69029,59000000.0
2007-01-05 15:25:00,5.68963,5.69119,5.68725,5.68944,71000000.0
2007-01-05 15:30:00,5.69334,5.7248,5.69334,5.7216,68000000.0
2007-01-05 15:35:00,5.71991,5.7258,5.71778,5.72417,52000000.0
2007-01-05 15:40:00,5.72383,5.72612,5.72148,5.72544,62000000.0
2007-01-05 15:45:00,5.72495,5.72822,5.72208,5.72504,81000000.0
2007-01-05 15:50:00,5.72747,5.72923,5.72321,5.72373,75000000.0
2007-01-05 15:55:00,5.7243,5.72687,5.72191,5.72647,74000000.0
2007-01-05 16:00:00,5.72562,5.72671,5.72271,5.72606,61000000.0
2007-01-05 16:05:00,5.72603,5.7278,5.72276,5.72462,70000000.0
2007-01-05 16:10:00,5.72431,5.72761,5.72263,5.72647,64000000.0
2007-01-05 16:15:00,5.72585,5.72683,5.72312,5.72407,66000000.0
2007-01-05 16:20:00,5.72491,5.72609,5.7234,5.72448,65000000.0
2007-01-05 16:25:00,5.7245,5.72585,5.72314,5.72424,51000000.0
2007-01-05 16:30:00,5.72507,5.72628,5.72351,5.72351,53000000.0
2007-01-05 16:35:00,5.72502,5.72599,5.72233,5.72382,78000000.0
2007-01-05 16:40:00,5.72343,5.7247,5.72086,5.72216,86000000.0
2007-01-05 16:45:00,5.72184,5.72258,5.72027,5.72193,59000000.0
2007-01-05 16:50:00,5.72115,5.72324,5.72027,5.72188,66000000.0
2007-01-05 16:55:00,5.72156,5.72287,5.71988,5.72104,52000000.0
2007-01-05 17:00:00,5.72143,5.72341,5.72079,5.72279,62000000.0
2007-01-05 17:05:00,5.72328,5.72502,5.72152,5.72327,73000000.0
2007-01-05 17:10:00,5.72302,5.72407,5.72187,5.72327,57000000.0
2007-01-05 17:15:00,5.72306,5.72309,5.71787,5.72039,71000000.0
2007-01-05 17:20:00,5.72056,5.72125,5.71873,5.71999,55000000.0
2007-01-05 17:25:00,5.7199,5.72157,5.71849,5.72094,62000000.0
2007-01-05 17:30:00,5.72064,5.72171,5.71938,5.72041,63000000.0
2007-01-05 17:35:00,5.72021,5.72281,5.71862,5.7211,64000000.0
2007-01-05 17:40:00,5.72107,5.72239,5.71983,5.72156,76000000.0
2007-01-05 17:45:00,5.72213,5.72237,5.71959,5.72089,60000000.0
2007-01-05 17:50:00,5.72142,5.72749,5.72025,5.7269,86000000.0
2007-01-05 17:55:00,5.72764,5.73145,5.72621,5.73096,66000000.0
2007-01-05 18:00:00,5.731,5.73448,5.7284,5.73444,72000000.0
2007-01-05 18:05:00,5.73416,5.73528,5.72992,5.72992,73000000.0
2007-01-05 18:10:00,5.73048,5.73141,5.72815,5.73024,58000000.0
2007-01-05 18:15:00,5.72931,5.73044,5.72759,5.72872,61000000.0
2007-01-05 18:20:00,5.72858,5.72894,5.72497,5.7285,63000000.0
2007-01-05 18:25:00,5.72715,5.73071,5.72633,5.73071,67000000.0
2007-01-05 18:30:00,5.73124,5.73124,5.72607,5.72764,65000000.0
2007-01-05 18:35:00,5.72775,5.72954,5.72621,5.72731,76000000.0
2007-01-05 18:40:00,5.72681,5.72856,5.72363,5.72793,67000000.0
2007-01-05 18:45:00,5.72748,5.72892,5.72656,5.72702,66000000.0
2007-01-05 18:50:00,5.72684,5.72791,5.72466,5.72573,63000000.0
2007-01-05 18:55:00,5.72585,5.72611,5.72429,5.7252,71000000.0
2007-01-05 19:00:00,5.72499,5.7253,5.7212,5.72197,70000000.0
2007-01-05 19:05:00,5.7228,5.72455,5.72153,5.72263,76000000.0
2007-01-05 19:10:00,5.72234,5.72348,5.72156,5.72339,68000000.0
2007-01-05 19:15:00,5.72199,5.72466,5.72199,5.72466,61000000.0
2007-01-05 19:20:00,5.72461,5.72461,5.72013,5.72073,72000000.0
2007-01-05 19:25:00,5.72094,5.72331,5.72062,5.72207,62000000.0
2007-01-05 19:30:00,5.72257,5.72575,5.72229,5.72575,66000000.0
2007-01-05 19:35:00,5.72614,5.72906,5.7255,5.72772,63000000.0
2007-01-05 19:40:00,5.72783,5.72807,5.72565,5.72667,70000000.0
2007-01-05 19:45:00,5.72625,5.72789,5.72525,5.72606,70000000.0
2007-01-05 19:50:00,5.72526,5.72705,5.72489,5.72633,71000000.0
2007-01-05 19:55:00,5.72606,5.7264,5.72429,5.72568,68000000.0
2007-01-05 20:00:00,5.72644,5.72732,5.72542,5.72604,67000000.0
2007-01-05 20:05:00,5.72611,5.72715,5.72495,5.7261,65000000.0
2007-01-05 20:10:00,5.72584,5.72776,5.72564,5.7271,66000000.0
2007-01-05 20:15:00,5.7273,5.72798,5.72612,5.72798,64000000.0
2007-01-05 20:20:00,5.7275,5.72843,5.72603,5.72833,65000000.0
2007-01-05 20:25:00,5.72806,5.72893,5.72688,5.72692,63000000.0
2007-01-05 20:30:00,5.72804,5.72815,5.72617,5.72768,59000000.0
2007-01-05 20:35:00,5.72771,5.72873,5.7261,5.72837,70000000.0
2007-01-05 20:40:00,5.7273,5.72813,5.72515,5.72529,89000000.0
2007-01-05 20:45:00,5.72552,5.72661,5.72472,5.72565,67000000.0
2007-01-05 20:50:00,5.72527,5.72661,5.72477,5.72537,62000000.0
2007-01-05 20:55:00,5.72498,5.726,5.72432,5.72534,65000000.0
2007-01-05 21:00:00,5.724,5.72508,5.72308,5.72328,72000000.0
2007-01-05 21:05:00,5.72329,5.72517,5.72254,5.72469,66000000.0
2007-01-05 21:10:00,5.72369,5.725,5.7224,5.72266,62000000.0
2007-01-05 21:15:00,5.72286,5.7237,5.72197,5.72287,68000000.0
2007-01-05 21:20:00,5.72194,5.72409,5.72171,5.72207,52000000.0
2007-01-05 21:25:00,5.72237,5.72297,5.72032,5.72032,58000000.0
2007-01-05 21:30:00,5.72063,5.72316,5.71981,5.72316,59000000.0
2007-01-05 21:35:00,5.7233,5.72359,5.72193,5.72247,88000000.0
2007-01-05 21:40:00,5.72223,5.72384,5.72159,5.72225,65000000.0
2007-01-05 21:45:00,5.72207,5.72418,5.72185,5.72297,62000000.0
2007-01-05 21:50:00,5.72304,5.72319,5.72034,5.72217,62000000.0
2007-01-05 21:55:00,5.7213,5.72314,5.72068,5.72283,72000000.0
2007-01-05 22:00:00,5.72299,5.72431,5.72131,5.72267,79000000.0
2007-01-05 22:05:00,5.72278,5.72372,5.7218,5.7221,67000000.0
2007-01-05 22:10:00,5.72181,5.7247,5.72176,5.72234,64000000.0
2007-01-05 22:15:00,5.72247,5.72267,5.72084,5.72267,69000000.0
2007-01-05 22:20:00,5.72158,5.72278,5.72087,5.72188,69000000.0
2007-01-05 22:25:00,5.72137,5.72301,5.72106,5.72265,63000000.0
2007-01-05 22:30:00,5.72301,5.72458,5.72204,5.72321,60000000.0
2007-01-05 22:35:00,5.72331,5.72443,5.72067,5.72233,56000000.0
2007-01-05 22:40:00,5.72212,5.72427,5.7219,5.72197,63000000.0
2007-01-05 22:45:00,5.72197,5.72448,5.72197,5.72396,68000000.0
2007-01-05 22:50:00,5.72338,5.72511,5.72288,5.72369,70000000.0
2007-01-05 22:55:00,5.72338,5.72616,5.72298,5.72521,64000000.0
2007-01-05 23:00:00,5.72547,5.72658,5.72478,5.72514,68000000.0
2007-01-05 23:05:00,5.7253,5.726,5.7241,5.72468,60000000.0
2007-01-05 23:10:00,5.72477,5.72643,5.72366,5.7258,66000000.0
2007-01-05 23:15:00,5.72591,5.72591,5.72397,5.72467,65000000.0
2007-01-05 23:20:00,5.72312,5.72496,5.7221,5.72271,66000000.0
2007-01-05 23:25:00,5.72165,5.72397,5.72123,5.72397,64000000.0
2007-01-05 23:30:00,5.72369,5.7251,5.72246,5.72325,72000000.0
2007-01-05 23:35:00,5.72328,5.72475,5.72286,5.72395,62000000.0
2007-01-05 23:40:00,5.72369,5.72511,5.72239,5.72334,80000000.0
2007-01-05 23:45:00,5.72342,5.72544,5.72328,5.7246,76000000.0
2007-01-05 23:50:00,5.72426,5.72649,5.72426,5.72526,67000000.0
2007-01-05 23:55:00,5.72456,5.726,5.72391,5.72443,76000000.0
2007-01-08 02:00:00,5.72354,5.72567,5.72294,5.7253,69000000.0
2007-01-08 02:05:00,5.72539,5.72765,5.72461,5.72685,73000000.0
2007-01-08 02:10:00,5.72613,5.7289,5.72545,5.7279,74000000.0
2007-01-08 02:15:00,5.72815,5.73002,5.7275,5.72853,70000000.0
2007-01-08 02:20:00,5.72897,5.72897,5.72731,5.72766,74000000.0
2007-01-08 02:25:00,5.72794,5.7286,5.72663,5.72785,59000000.0
2007-01-08 02:30:00,5.72826,5.72901,5.72655,5.72785,64000000.0
2007-01-08 02:35:00,5.72792,5.73122,5.72697,5.73082,71000000.0
2007-01-08 02:40:00,5.73103,5.73266,5.7296,5.73147,69000000.0
2007-01-08 02:45:00,5.73149,5.73329,5.73074,5.73299,69000000.0
2007-01-08 02:50:00,5.73145,5.73241,5.7307,5.73107,66000000.0
2007-01-08 02:55:00,5.73087,5.73096,5.72909,5.72942,65000000.0
2007-01-08 03:00:00,5.72914,5.72976,5.7266,5.72662,67000000.0
2007-01-08 03:05:00,5.72794,5.7289,5.72573,5.72747,68000000.0
2007-01-08 03:10:00,5.72631,5.72771,5.72374,5.72461,80000000.0
2007-01-08 03:15:00,5.72433,5.72494,5.72266,5.72423,50000000.0
2007-01-08 03:20:00,5.7239,5.72448,5.72273,5.7242,62000000.0
2007-01-08 03:25:00,5.72421,5.72557,5.72344,5.72353,71000000.0
2007-01-08 03:30:00,5.72378,5.72555,5.7228,5.72401,68000000.0
2007-01-08 03:35:00,5.72367,5.72422,5.72246,5.72272,60000000.0
2007-01-08 03:40:00,5.72295,5.72472,5.72255,5.72341,82000000.0
2007-01-08 03:45:00,5.72329,5.72562,5.72305,5.7251,53000000.0
2007-01-08 03:50:00,5.7254,5.72649,5.72412,5.72544,74000000.0
2007-01-08 03:55:00,5.72522,5.72815,5.72522,5.72775,63000000.0
2007-01-08 04:00:00,5.72731,5.7295,5.7268,5.7295,70000000.0
2007-01-08 04:05:00,5.72855,5.73033,5.72786,5.72876,66000000.0
2007-01-08 04:10:00,5.72836,5.72924,5.72705,5.72786,77000000.0
2007-01-08 04:15:00,5.72825,5.72907,5.72652,5.72774,57000000.0
2007-01-08 04:20:00,5.7285,5.72908,5.72714,5.72714,62000000.0
2007-01-08 04:25:00,5.72728,5.72969,5.72728,5.72905,53000000.0
2007-01-08 04:30:00,5.72875,5.72906,5.72746,5.72853,66000000.0
2007-01-08 04:35:00,5.72852,5.72937,5.72736,5.72736,64000000.0
2007-01-08 04:40:00,5.72741,5.72925,5.72708,5.72846,54000000.0
2007-01-08 04:45:00,5.72875,5.72907,5.72692,5.72805,63000000.0
2007-01-08 04:50:00,5.72835,5.72869,5.72717,5.72748,71000000.0
2007-01-08 04:55:00,5.72716,5.72845,5.72685,5.72798,65000000.0
2007-01-08 05:00:00,5.7275,5.72894,5.72707,5.72757,62000000.0
2007-01-08 05:05:00,5.72779,5.72849,5.72688,5.72734,72000000.0
2007-01-08 05:10:00,5.72873,5.72874,5.72641,5.7271,59000000.0
2007-01-08 05:15:00,5.72751,5.7284,5.72664,5.7283,67000000.0
2007-01-08 05:20:00,5.7267,5.72804,5.72621,5.72685,79000000.0
2007-01-08 05:25:00,5.72694,5.72873,5.72679,5.72771,66000000.0
2007-01-08 05:30:00,5.72721,5.72887,5.72704,5.72737,76000000.0
2007-01-08 05:35:00,5.72706,5.7288,5.72652,5.72823,78000000.0
2007-01-08 05:40:00,5.72808,5.72843,5.72653,5.72711,61000000.0
2007-01-08 05:45:00,5.72851,5.72905,5.72726,5.7276,77000000.0
2007-01-08 05:50:00,5.72812,5.7294,5.72756,5.7276,62000000.0
2007-01-08 05:55:00,5.72759,5.72958,5.72725,5.72872,70000000.0
2007-01-08 06:00:00,5.72816,5.72904,5.72717,5.72773,77000000.0
2007-01-08 06:05:00,5.72761,5.72922,5.72664,5.72846,81000000.0
2007-01-08 06:10:00,5.72773,5.7285,5.72677,5.72749,73000000.0
2007-01-08 06:15:00,5.72754,5.72866,5.7265,5.72708,69000000.0
2007-01-08 06:20:00,5.72698,5.72888,5.72667,5.72707,68000000.0
2007-01-08 06:25:00,5.72725,5.72883,5.72641,5.72732,71000000.0
2007-01-08 06:30:00,5.72742,5.72926,5.72692,5.72788,58000000.0
2007-01-08 06:35:00,5.72757,5.72978,5.72757,5.72903,72000000.0
2007-01-08 06:40:00,5.72923,5.7299,5.72763,5.72861,71000000.0
2007-01-08 06:45:00,5.72843,5.72959,5.72679,5.72846,69000000.0
2007-01-08 06:50:00,5.72838,5.72855,5.72642,5.72702,56000000.0
2007-01-08 06:55:00,5.7269,5.72838,5.72607,5.72664,64000000.0
2007-01-08 07:00:00,5.72653,5.72856,5.72629,5.7273,58000000.0
2007-01-08 07:05:00,5.72743,5.72813,5.72626,5.72736,59000000.0
2007-01-08 07:10:00,5.72735,5.72805,5.7263,5.72728,82000000.0
2007-01-08 07:15:00,5.72711,5.72855,5.72677,5.72734,80000000.0
2007-01-08 07:20:00,5.72725,5.72832,5.7264,5.72698,76000000.0
2007-01-08 07:25:00,5.72708,5.72824,5.72555,5.72559,78000000.0
2007-01-08 07:30:00,5.72519,5.72682,5.72227,5.72388,61000000.0
2007-01-08 07:35:00,5.72375,5.7242,5.72232,5.72362,63000000.0
2007-01-08 07:40:00,5.72378,5.72397,5.72176,5.72352,55000000.0
2007-01-08 07:45:00,5.72279,5.72392,5.7218,5.72246,59000000.0
2007-01-08 07:50:00,5.72266,5.72369,5.72168,5.72195,67000000.0
2007-01-08 07:55:00,5.72189,5.72438,5.7217,5.7242,62000000.0
2007-01-08 08:00:00,5.72383,5.72427,5.72232,5.72404,65000000.0
2007-01-08 08:05:00,5.72319,5.72614,5.72291,5.72506,73000000.0
2007-01-08 08:10:00,5.72553,5.72662,5.72423,5.72465,58000000.0
2007-01-08 08:15:00,5.72471,5.7254,5.72299,5.72357,59000000.0
2007-01-08 08:20:00,5.72334,5.72381,5.7218,5.72303,64000000.0
2007-01-08 08:25:00,5.72291,5.72475,5.72148,5.72211,56000000.0
2007-01-08 08:30:00,5.72181,5.72266,5.72033,5.7216,62000000.0
2007-01-08 08:35:00,5.72195,5.72349,5.7215,5.7223,56000000.0
2007-01-08 08:40:00,5.72335,5.72385,5.72078,5.72254,58000000.0
2007-01-08 08:45:00,5.7235,5.72505,5.7227,5.7242,76000000.0
2007-01-08 08:50:00,5.72429,5.72479,5.72256,5.72324,81000000.0
2007-01-08 08:55:00,5.72322,5.72419,5.71992,5.72083,70000000.0
2007-01-08 09:00:00,5.72148,5.72399,5.72134,5.72382,62000000.0
2007-01-08 09:05:00,5.72424,5.72446,5.72228,5.72351,66000000.0
2007-01-08 09:10:00,5.72342,5.72352,5.71928,5.72235,67000000.0
2007-01-08 09:15:00,5.72308,5.72351,5.71898,5.7192,72000000.0
2007-01-08 09:20:00,5.7188,5.72101,5.71665,5.71935,74000000.0
2007-01-08 09:25:00,5.72116,5.72313,5.71989,5.7216,68000000.0
2007-01-08 09:30:00,5.72178,5.72337,5.72014,5.72248,69000000.0
2007-01-08 09:35:00,5.72368,5.72737,5.72278,5.72542,85000000.0
2007-01-08 09:40:00,5.72479,5.72712,5.72385,5.72427,74000000.0
2007-01-08 09:45:00,5.72378,5.72527,5.72172,5.72328,76000000.0
2007-01-08 09:50:00,5.72173,5.72389,5.72045,5.72389,74000000.0
2007-01-08 09:55:00,5.72364,5.72611,5.72238,5.72611,68000000.0
2007-01-08 10:00:00,5.72754,5.72839,5.72425,5.72481,75000000.0
2007-01-08 10:05:00,5.72458,5.72733,5.72456,5.72597,50000000.0
2007-01-08 10:10:00,5.72615,5.72651,5.72458,5.72524,70000000.0
2007-01-08 10:15:00,5.72482,5.72618,5.72281,5.72357,74000000.0
2007-01-08 10:20:00,5.72379,5.72477,5.72286,5.72419,60000000.0
2007-01-08 10:25:00,5.72331,5.72408,5.72196,5.72287,60000000.0
2007-01-08 10:30:00,5.72243,5.72312,5.71895,5.72082,57000000.0
2007-01-08 10:35:00,5.72091,5.72111,5.71819,5.7197,72000000.0
2007-01-08 10:40:00,5.72014,5.722,5.71914,5.722,62000000.0
2007-01-08 10:45:00,5.72161,5.72223,5.71966,5.71966,55000000.0
2007-01-08 10:50:00,5.72051,5.72132,5.71618,5.71618,72000000.0
2007-01-08 10:55:00,5.71507,5.71826,5.71428,5.71795,49000000.0
2007-01-08 11:00:00,5.71819,5.71923,5.7172,5.71799,61000000.0
2007-01-08 11:05:00,5.71753,5.7184,5.71567,5.71726,71000000.0
2007-01-08 11:10:00,5.71754,5.72049,5.71665,5.71989,67000000.0
2007-01-08 11:15:00,5.71993,5.72081,5.71874,5.72043,63000000.0
2007-01-08 11:20:00,5.72045,5.72056,5.71757,5.71958,76000000.0
2007-01-08 11:25:00,5.71937,5.72016,5.71792,5.71983,64000000.0
2007-01-08 11:30:00,5.71948,5.72089,5.71837,5.71901,74000000.0
2007-01-08 11:35:00,5.71902,5.71996,5.71779,5.71779,60000000.0
2007-01-08 11:40:00,5.7183,5.72016,5.7174,5.71869,64000000.0
2007-01-08 11:45:00,5.71834,5.71927,5.71719,5.71875,62000000.0
2007-01-08 11:50:00,5.71907,5.72442,5.71907,5.72331,68000000.0
2007-01-08 11:55:00,5.72276,5.72348,5.72123,5.72261,52000000.0
2007-01-08 12:00:00,5.72329,5.72387,5.72154,5.72228,63000000.0
2007-01-08 12:05:00,5.72203,5.72408,5.72203,5.72323,61000000.0
2007-01-08 12:10:00,5.72183,5.72438,5.72166,5.72261,63000000.0
2007-01-08 12:15:00,5.72412,5.72532,5.72313,5.72366,56000000.0
2007-01-08 12:20:00,5.72428,5.72509,5.72288,5.72458,70000000.0
2007-01-08 12:25:00,5.72435,5.7249,5.72144,5.72352,57000000.0
2007-01-08 12:30:00,5.7231,5.72352,5.71983,5.71983,61000000.0
2007-01-08 12:35:00,5.72082,5.72138,5.71963,5.71984,64000000.0
2007-01-08 12:40:00,5.71983,5.72164,5.71947,5.72106,70000000.0
2007-01-08 12:45:00,5.72086,5.72163,5.7189,5.72058,65000000.0
2007-01-08 12:50:00,5.72104,5.72352,5.72034,5.72217,66000000.0
2007-01-08 12:55:00,5.7216,5.72195,5.71939,5.72159,62000000.0
2007-01-08 13:00:00,5.72186,5.72286,5.7198,5.72155,81000000.0
2007-01-08 13:05:00,5.72162,5.72206,5.71985,5.72113,77000000.0
2007-01-08 13:10:00,5.72123,5.72182,5.7189,5.71988,79000000.0
2007-01-08 13:15:00,5.72006,5.72135,5.71968,5.7207,63000000.0
2007-01-08 13:20:00,5.72077,5.7218,5.71913,5.7218,78000000.0
2007-01-08 13:25:00,5.72106,5.72179,5.71915,5.72063,62000000.0
2007-01-08 13:30:00,5.72075,5.7217,5.71956,5.71956,55000000.0
2007-01-08 13:35:00,5.72047,5.72172,5.71964,5.72117,65000000.0
2007-01-08 13:40:00,5.72155,5.72263,5.7191,5.72088,55000000.0
2007-01-08 13:45:00,5.72094,5.72176,5.71964,5.72092,64000000.0
2007-01-08 13:50:00,5.72108,5.72233,5.71938,5.72222,58000000.0
2007-01-08 13:55:00,5.72212,5.72419,5.72136,5.72233,59000000.0
2007-01-08 14:00:00,5.7226,5.72337,5.72124,5.72276,72000000.0
2007-01-08 14:05:00,5.72284,5.7241,5.72176,5.72334,60000000.0
2007-01-08 14:10:00,5.72331,5.72406,5.72224,5.72293,56000000.0
2007-01-08 14:15:00,5.72191,5.72564,5.72191,5.72564,76000000.0
2007-01-08 14:20:00,5.72551,5.72551,5.72315,5.72383,52000000.0
2007-01-08 14:25:00,5.72428,5.72545,5.72272,5.72354,65000000.0
2007-01-08 14:30:00,5.7244,5.7244,5.7205,5.7205,60000000.0
2007-01-08 14:35:00,5.72099,5.72296,5.71986,5.72121,63000000.0
2007-01-08 14:40:00,5.72088,5.72154,5.71881,5.72035,77000000.0
2007-01-08 14:45:00,5.72035,5.72201,5.71964,5.72201,56000000.0
2007-01-08 14:50:00,5.72166,5.72188,5.72007,5.72145,60000000.0
2007-01-08 14:55:00,5.72143,5.72168,5.71931,5.72004,71000000.0
2007-01-08 15:00:00,5.72051,5.72086,5.71885,5.72007,76000000.0
2007-01-08 15:05:00,5.72105,5.72226,5.71928,5.72197,68000000.0
2007-01-08 15:10:00,5.72241,5.72511,5.72081,5.7245,61000000.0
2007-01-08 15:15:00,5.72354,5.72568,5.72184,5.72325,68000000.0
2007-01-08 15:20:00,5.72507,5.72656,5.72308,5.72647,59000000.0
2007-01-08 15:25:00,5.72679,5.72736,5.72393,5.72566,71000000.0
2007-01-08 15:30:00,5.72626,5.72661,5.7237,5.72565,68000000.0
2007-01-08 15:35:00,5.7262,5.731,5.72486,5.73013,52000000.0
2007-01-08 15:40:00,5.73042,5.73142,5.72861,5.72954,62000000.0
2007-01-08 15:45:00,5.73022,5.73144,5.72701,5.72833,81000000.0
2007-01-08 15:50:00,5.72802,5.73049,5.72647,5.72892,75000000.0
2007-01-08 15:55:00,5.72859,5.73802,5.72834,5.73749,74000000.0
2007-01-08 16:00:00,5.73745,5.73836,5.73059,5.73313,61000000.0
2007-01-08 16:05:00,5.73156,5.73239,5.72895,5.73059,70000000.0
2007-01-08 16:10:00,5.73024,5.73053,5.72649,5.72748,64000000.0
2007-01-08 16:15:00,5.7279,5.72971,5.72682,5.72816,66000000.0
2007-01-08 16:20:00,5.72886,5.72922,5.72568,5.72597,65000000.0
2007-01-08 16:25:00,5.72664,5.72664,5.72212,5.72335,51000000.0
2007-01-08 16:30:00,5.7248,5.72639,5.72353,5.72498,53000000.0
2007-01-08 16:35:00,5.72567,5.72586,5.72321,5.72396,78000000.0
2007-01-08 16:40:00,5.72461,5.72474,5.72215,5.72384,86000000.0
2007-01-08 16:45:00,5.72355,5.72488,5.72232,5.72458,59000000.0
2007-01-08 16:50:00,5.72456,5.72531,5.72211,5.72362,66000000.0
2007-01-08 16:55:00,5.72279,5.72305,5.71845,5.72066,52000000.0
2007-01-08 17:00:00,5.72083,5.72163,5.71518,5.71574,62000000.0
2007-01-08 17:05:00,5.71539,5.72009,5.71455,5.71981,73000000.0
2007-01-08 17:10:00,5.71979,5.72123,5.71797,5.71976,57000000.0
2007-01-08 17:15:00,5.71917,5.7225,5.71814,5.72142,71000000.0
2007-01-08 17:20:00,5.72081,5.72096,5.71771,5.71975,55000000.0
2007-01-08 17:25:00,5.71967,5.72102,5.71761,5.72046,62000000.0
2007-01-08 17:30:00,5.72129,5.72287,5.71995,5.72153,63000000.0
2007-01-08 17:35:00,5.72282,5.72386,5.72056,5.72148,64000000.0
2007-01-08 17:40:00,5.72097,5.72316,5.72036,5.72169,76000000.0
2007-01-08 17:45:00,5.72124,5.72229,5.71903,5.7206,60000000.0
2007-01-08 17:50:00,5.72059,5.72117,5.71873,5.72036,86000000.0
2007-01-08 17:55:00,5.71964,5.72226,5.7193,5.72148,66000000.0
2007-01-08 18:00:00,5.72146,5.72332,5.72067,5.72067,72000000.0
2007-01-08 18:05:00,5.72116,5.72273,5.71988,5.7214,73000000.0
2007-01-08 18:10:00,5.72138,5.723,5.72035,5.72191,58000000.0
2007-01-08 18:15:00,5.72025,5.72253,5.71963,5.72228,61000000.0
2007-01-08 18:20:00,5.72244,5.72552,5.7212,5.72502,63000000.0
2007-01-08 18:25:00,5.72476,5.725,5.72272,5.72436,67000000.0
2007-01-08 18:30:00,5.72367,5.72442,5.72081,5.7231,65000000.0
2007-01-08 18:35:00,5.7222,5.7222,5.71909,5.72032,76000000.0
2007-01-08 18:40:00,5.72011,5.72184,5.7192,5.72028,67000000.0
2007-01-08 18:45:00,5.72077,5.72215,5.71205,5.71496,66000000.0
2007-01-08 18:50:00,5.71651,5.71873,5.71561,5.71749,63000000.0
2007-01-08 18:55:00,5.71665,5.71731,5.71522,5.71644,71000000.0
2007-01-08 19:00:00,5.71573,5.7178,5.71127,5.71244,70000000.0
2007-01-08 19:05:00,5.71223,5.71471,5.71184,5.71354,76000000.0
2007-01-08 19:10:00,5.71391,5.71753,5.7128,5.71691,68000000.0
2007-01-08 19:15:00,5.71644,5.717,5.71512,5.71618,61000000.0
2007-01-08 19:20:00,5.71643,5.71663,5.71344,5.71379,72000000.0
2007-01-08 19:25:00,5.71486,5.71687,5.71427,5.71554,62000000.0
2007-01-08 19:30:00,5.71656,5.71749,5.71456,5.71616,66000000.0
2007-01-08 19:35:00,5.71515,5.71744,5.71483,5.71676,63000000.0
2007-01-08 19:40:00,5.71631,5.71723,5.71487,5.71687,70000000.0
2007-01-08 19:45:00,5.71683,5.71942,5.7154,5.71558,70000000.0
2007-01-08 19:50:00,5.71764,5.71764,5.71482,5.71565,71000000.0
2007-01-08 19:55:00,5.71607,5.71652,5.71399,5.71485,68000000.0
2007-01-08 20:00:00,5.71452,5.71528,5.71071,5.71096,67000000.0
2007-01-08 20:05:00,5.71176,5.71507,5.71125,5.71502,65000000.0
2007-01-08 20:10:00,5.71458,5.71731,5.71435,5.7161,66000000.0
2007-01-08 20:15:00,5.71679,5.717,5.71509,5.71578,64000000.0
2007-01-08 20:20:00,5.71534,5.71611,5.71407,5.71542,65000000.0
2007-01-08 20:25:00,5.71561,5.71664,5.71419,5.71554,63000000.0
2007-01-08 20:30:00,5.71488,5.71754,5.71488,5.71743,59000000.0
2007-01-08 20:35:00,5.71761,5.7186,5.71578,5.71717,70000000.0
2007-01-08 20:40:00,5.71675,5.71718,5.71405,5.71534,89000000.0
2007-01-08 20:45:00,5.71559,5.71578,5.71183,5.71435,67000000.0
2007-01-08 20:50:00,5.71413,5.71509,5.71321,5.71338,62000000.0
2007-01-08 20:55:00,5.71254,5.71713,5.71048,5.71712,65000000.0
2007-01-08 21:00:00,5.71597,5.71961,5.7147,5.71954,72000000.0
2007-01-08 21:05:00,5.71916,5.72175,5.71858,5.72093,66000000.0
2007-01-08 21:10:00,5.72006,5.72046,5.71735,5.7184,62000000.0
2007-01-08 21:15:00,5.71851,5.71898,5.71678,5.71718,68000000.0
2007-01-08 21:20:00,5.71695,5.71902,5.71681,5.71811,52000000.0
2007-01-08 21:25:00,5.71794,5.71901,5.7166,5.71679,58000000.0
2007-01-08 21:30:00,5.71663,5.7194,5.71663,5.7191,59000000.0
2007-01-08 21:35:00,5.71901,5.71925,5.71595,5.71716,88000000.0
2007-01-08 21:40:00,5.71712,5.71797,5.71597,5.71702,65000000.0
2007-01-08 21:45:00,5.7163,5.71816,5.71607,5.71751,62000000.0
2007-01-08 21:50:00,5.71808,5.71924,5.71549,5.71687,62000000.0
2007-01-08 21:55:00,5.71721,5.71837,5.71602,5.71798,72000000.0
2007-01-08 22:00:00,5.71679,5.71821,5.71534,5.71677,79000000.0
2007-01-08 22:05:00,5.71731,5.71836,5.71621,5.71762,67000000.0
2007-01-08 22:10:00,5.71764,5.71856,5.71566,5.71758,64000000.0
2007-01-08 22:15:00,5.71772,5.71861,5.71587,5.71698,69000000.0
2007-01-08 22:20:00,5.71701,5.71766,5.71556,5.71625,69000000.0
2007-01-08 22:25:00,5.71646,5.71817,5.71558,5.71579,63000000.0
2007-01-08 22:30:00,5.71615,5.71824,5.71596,5.71714,60000000.0
2007-01-08 22:35:00,5.71705,5.71797,5.71623,5.71724,56000000.0
2007-01-08 22:40:00,5.71714,5.71804,5.71552,5.71726,63000000.0
2007-01-08 22:45:00,5.7167,5.71772,5.71538,5.71698,68000000.0
2007-01-08 22:50:00,5.71698,5.71737,5.71571,5.71597,70000000.0
2007-01-08 22:55:00,5.71581,5.71816,5.71556,5.71762,64000000.0
2007-01-08 23:00:00,5.7169,5.71863,5.71578,5.71757,68000000.0
2007-01-08 23:05:00,5.71761,5.71842,5.71649,5.71702,60000000.0
2007-01-08 23:10:00,5.71697,5.7185,5.71685,5.71781,66000000.0
2007-01-08 23:15:00,5.71784,5.71861,5.71674,5.71741,65000000.0
2007-01-08 23:20:00,5.7173,5.71816,5.71623,5.71623,66000000.0
2007-01-08 23:25:00,5.71572,5.71771,5.71524,5.71632,64000000.0
2007-01-08 23:30:00,5.71657,5.7176,5.71542,5.71545,72000000.0
2007-01-08 23:35:00,5.71543,5.71775,5.7154,5.71689,62000000.0
2007-01-08 23:40:00,5.71593,5.717,5.71434,5.71449,80000000.0
2007-01-08 23:45:00,5.71479,5.71629,5.71378,5.71502,76000000.0
2007-01-08 23:50:00,5.71518,5.7168,5.71465,5.71513,67000000.0
2007-01-08 23:55:00,5.71458,5.71636,5.71458,5.71527,76000000.0
2007-01-09 00:00:00,5.71558,5.71661,5.71452,5.71574,70000000.0
2007-01-09 00:05:00,5.71536,5.71641,5.71403,5.71496,62000000.0
2007-01-09 00:10:00,5.71495,5.71694,5.71461,5.71625,63000000.0
2007-01-09 00:15:00,5.71595,5.71701,5.71372,5.71445,65000000.0
2007-01-09 00:20:00,5.71496,5.71583,5.71354,5.71493,60000000.0
2007-01-09 00:25:00,5.71457,5.71537,5.71276,5.71293,66000000.0
2007-01-09 00:30:00,5.71274,5.71494,5.71274,5.71424,64000000.0
2007-01-09 00:35:00,5.71481,5.71535,5.71296,5.71398,80000000.0
2007-01-09 00:40:00,5.7139,5.71544,5.71308,5.71457,61000000.0
2007-01-09 00:45:00,5.7142,5.71487,5.7129,5.71393,63000000.0
2007-01-09 00:50:00,5.71413,5.7144,5.71274,5.71281,60000000.0
2007-01-09 00:55:00,5.71317,5.71397,5.71236,5.71357,66000000.0
2007-01-09 01:00:00,5.71375,5.71534,5.71247,5.71421,63000000.0
2007-01-09 01:05:00,5.71472,5.71641,5.71284,5.71284,70000000.0
2007-01-09 01:10:00,5.71255,5.71536,5.71254,5.71383,55000000.0
2007-01-09 01:15:00,5.71423,5.71486,5.71292,5.71347,63000000.0
2007-01-09 01:20:00,5.71373,5.71445,5.71226,5.71425,59000000.0
2007-01-09 01:25:00,5.7139,5.71546,5.71292,5.71396,70000000.0
2007-01-09 01:30:00,5.71364,5.71523,5.71255,5.71406,68000000.0
2007-01-09 01:35:00,5.71436,5.71484,5.71245,5.71297,71000000.0
2007-01-09 01:40:00,5.71303,5.71498,5.71144,5.71144,72000000.0
2007-01-09 01:45:00,5.71109,5.71359,5.71101,5.71145,68000000.0
2007-01-09 01:50:00,5.71231,5.71238,5.70815,5.70984,67000000.0
2007-01-09 01:55:00,5.71015,5.71101,5.70896,5.70903,61000000.0
2007-01-09 02:00:00,5.70981,5.71118,5.70856,5.70996,69000000.0
2007-01-09 02:05:00,5.70982,5.71071,5.70866,5.70983,73000000.0
2007-01-09 02:10:00,5.70957,5.71042,5.70686,5.70774,74000000.0
2007-01-09 02:15:00,5.70813,5.70928,5.70602,5.70677,70000000.0
2007-01-09 02:20:00,5.70642,5.70779,5.70506,5.70593,74000000.0
2007-01-09 02:25:00,5.70612,5.70838,5.70559,5.7056,59000000.0
2007-01-09 02:30:00,5.70614,5.70795,5.70597,5.70653,64000000.0
2007-01-09 02:35:00,5.70686,5.70833,5.70644,5.70672,71000000.0
2007-01-09 02:40:00,5.70673,5.70878,5.70559,5.70661,69000000.0
2007-01-09 02:45:00,5.70695,5.70811,5.70488,5.70563,69000000.0
2007-01-09 02:50:00,5.70658,5.71048,5.70563,5.71048,66000000.0
2007-01-09 02:55:00,5.70864,5.70992,5.70549,5.70653,65000000.0
2007-01-09 03:00:00,5.70602,5.70694,5.70457,5.70511,67000000.0
2007-01-09 03:05:00,5.70614,5.70765,5.70405,5.70448,68000000.0
2007-01-09 03:10:00,5.70463,5.70755,5.70463,5.70702,80000000.0
2007-01-09 03:15:00,5.70697,5.70857,5.70581,5.70672,50000000.0
2007-01-09 03:20:00,5.7072,5.70838,5.70617,5.70676,62000000.0
2007-01-09 03:25:00,5.70698,5.70866,5.70628,5.70737,71000000.0
2007-01-09 03:30:00,5.70721,5.70989,5.70701,5.70778,68000000.0
2007-01-09 03:35:00,5.70796,5.7096,5.70742,5.7075,60000000.0
2007-01-09 03:40:00,5.70763,5.70947,5.70665,5.70947,82000000.0
2007-01-09 03:45:00,5.70878,5.7099,5.70666,5.70822,53000000.0
2007-01-09 03:50:00,5.70864,5.71143,5.70864,5.71015,74000000.0
2007-01-09 03:55:00,5.70997,5.71264,5.70977,5.71177,63000000.0
2007-01-09 04:00:00,5.71248,5.71328,5.7095,5.7095,70000000.0
2007-01-09 04:05:00,5.70957,5.71174,5.70957,5.71038,66000000.0
2007-01-09 04:10:00,5.71088,5.71194,5.70956,5.70984,77000000.0
2007-01-09 04:15:00,5.70941,5.71193,5.70941,5.7108,57000000.0
2007-01-09 04:20:00,5.71049,5.71163,5.70931,5.70969,62000000.0
2007-01-09 04:25:00,5.70999,5.71196,5.70949,5.71099,53000000.0
2007-01-09 04:30:00,5.7105,5.71153,5.70969,5.71104,66000000.0
2007-01-09 04:35:00,5.71113,5.71185,5.70953,5.71121,64000000.0
2007-01-09 04:40:00,5.71252,5.71252,5.71004,5.71096,54000000.0
2007-01-09 04:45:00,5.71087,5.71202,5.70982,5.71057,63000000.0
2007-01-09 04:50:00,5.71044,5.71236,5.70936,5.70977,71000000.0
2007-01-09 04:55:00,5.70966,5.71161,5.70966,5.71026,65000000.0
2007-01-09 05:00:00,5.71019,5.71212,5.71013,5.71082,62000000.0
2007-01-09 05:05:00,5.7113,5.71137,5.70935,5.70947,72000000.0
2007-01-09 05:10:00,5.71088,5.71088,5.70761,5.70805,59000000.0
2007-01-09 05:15:00,5.70811,5.70945,5.70712,5.70759,67000000.0
2007-01-09 05:20:00,5.70777,5.70899,5.70685,5.70794,79000000.0
2007-01-09 05:25:00,5.70768,5.70813,5.7064,5.70732,66000000.0
2007-01-09 05:30:00,5.70737,5.70962,5.70682,5.70682,76000000.0
2007-01-09 05:35:00,5.70767,5.70871,5.70635,5.7082,78000000.0
2007-01-09 05:40:00,5.70783,5.70858,5.70619,5.7065,61000000.0
2007-01-09 05:45:00,5.70675,5.70826,5.70604,5.70639,77000000.0
2007-01-09 05:50:00,5.70706,5.70762,5.70579,5.70701,62000000.0
2007-01-09 05:55:00,5.70685,5.70824,5.70604,5.70684,70000000.0
2007-01-09 06:00:00,5.7073,5.70777,5.70562,5.70591,77000000.0
2007-01-09 06:05:00,5.70634,5.7091,5.7063,5.70784,81000000.0
2007-01-09 06:10:00,5.70735,5.70858,5.70596,5.70711,73000000.0
2007-01-09 06:15:00,5.70704,5.70841,5.70584,5.70595,69000000.0
2007-01-09 06:20:00,5.70598,5.70847,5.70598,5.70778,68000000.0
2007-01-09 06:25:00,5.70715,5.7091,5.70693,5.70693,71000000.0
2007-01-09 06:30:00,5.70684,5.71066,5.70664,5.70976,58000000.0
2007-01-09 06:35:00,5.70971,5.71063,5.70804,5.70929,72000000.0
2007-01-09 06:40:00,5.70904,5.71031,5.70808,5.70897,71000000.0
2007-01-09 06:45:00,5.70802,5.70962,5.70771,5.70862,69000000.0
2007-01-09 06:50:00,5.70894,5.70925,5.70608,5.70777,56000000.0
2007-01-09 06:55:00,5.70748,5.70905,5.70687,5.70905,64000000.0
2007-01-09 07:00:00,5.70768,5.70924,5.70713,5.70894,58000000.0
2007-01-09 07:05:00,5.70853,5.71014,5.70735,5.70905,59000000.0
2007-01-09 07:10:00,5.70946,5.71006,5.70713,5.70843,82000000.0
2007-01-09 07:15:00,5.7081,5.70941,5.70679,5.70679,80000000.0
2007-01-09 07:20:00,5.70733,5.70948,5.70707,5.70817,76000000.0
2007-01-09 07:25:00,5.70849,5.71011,5.70748,5.7086,78000000.0
2007-01-09 07:30:00,5.70818,5.70991,5.7076,5.70793,61000000.0
2007-01-09 07:35:00,5.70904,5.71001,5.70791,5.70907,63000000.0
2007-01-09 07:40:00,5.70886,5.70952,5.70801,5.70815,55000000.0
2007-01-09 07:45:00,5.70811,5.7099,5.70811,5.7097,59000000.0
2007-01-09 07:50:00,5.71047,5.71071,5.70852,5.70946,67000000.0
2007-01-09 07:55:00,5.70982,5.71139,5.70871,5.71139,62000000.0
2007-01-09 08:00:00,5.71125,5.71223,5.70917,5.70972,65000000.0
2007-01-09 08:05:00,5.70978,5.71076,5.70851,5.70975,73000000.0
2007-01-09 08:10:00,5.70936,5.70998,5.70758,5.70845,58000000.0
2007-01-09 08:15:00,5.70851,5.71001,5.70776,5.70889,59000000.0
2007-01-09 08:20:00,5.71005,5.71021,5.70673,5.70841,64000000.0
2007-01-09 08:25:00,5.70795,5.70976,5.70696,5.70842,56000000.0
2007-01-09 08:30:00,5.70919,5.71145,5.7084,5.71071,62000000.0
2007-01-09 08:35:00,5.71107,5.71139,5.70939,5.71115,56000000.0
2007-01-09 08:40:00,5.71128,5.71195,5.70983,5.70983,58000000.0
2007-01-09 08:45:00,5.70989,5.71197,5.70973,5.71197,76000000.0
2007-01-09 08:50:00,5.71231,5.71231,5.70968,5.71222,81000000.0
2007-01-09 08:55:00,5.71138,5.71221,5.7098,5.71075,70000000.0
2007-01-09 09:00:00,5.70974,5.71174,5.70973,5.71029,62000000.0
2007-01-09 09:05:00,5.71039,5.71183,5.70993,5.71049,66000000.0
2007-01-09 09:10:00,5.71091,5.71141,5.70892,5.71033,67000000.0
2007-01-09 09:15:00,5.71046,5.71139,5.70883,5.71052,72000000.0
2007-01-09 09:20:00,5.71119,5.71188,5.70971,5.71044,74000000.0
2007-01-09 09:25:00,5.70878,5.7106,5.70741,5.7096,68000000.0
2007-01-09 09:30:00,5.71014,5.71068,5.70757,5.70975,69000000.0
2007-01-09 09:35:00,5.70984,5.71022,5.70642,5.70841,85000000.0
2007-01-09 09:40:00,5.70795,5.70795,5.70532,5.7066,74000000.0
2007-01-09 09:45:00,5.70646,5.70704,5.70296,5.70573,76000000.0
2007-01-09 09:50:00,5.70541,5.70688,5.70455,5.70579,74000000.0
2007-01-09 09:55:00,5.70485,5.70814,5.70485,5.70814,68000000.0
2007-01-09 10:00:00,5.70934,5.71032,5.70718,5.70932,75000000.0
2007-01-09 10:05:00,5.70935,5.71227,5.70886,5.71154,50000000.0
2007-01-09 10:10:00,5.71187,5.71272,5.71043,5.71215,70000000.0
2007-01-09 10:15:00,5.71194,5.71209,5.70833,5.7094,74000000.0
2007-01-09 10:20:00,5.71039,5.71136,5.70796,5.70984,60000000.0
2007-01-09 10:25:00,5.70947,5.71053,5.70818,5.70892,60000000.0
2007-01-09 10:30:00,5.70928,5.71079,5.70904,5.71066,57000000.0
2007-01-09 10:35:00,5.71033,5.71264,5.70995,5.71187,72000000.0
2007-01-09 10:40:00,5.71208,5.71273,5.71034,5.7113,62000000.0
2007-01-09 10:45:00,5.71151,5.71259,5.7103,5.71215,55000000.0
2007-01-09 10:50:00,5.71151,5.71494,5.71012,5.71389,72000000.0
2007-01-09 10:55:00,5.71395,5.71451,5.71237,5.7136,49000000.0
2007-01-09 11:00:00,5.71367,5.71367,5.71099,5.71225,61000000.0
2007-01-09 11:05:00,5.71255,5.71385,5.71165,5.71215,71000000.0
2007-01-09 11:10:00,5.71162,5.7136,5.71112,5.71272,67000000.0
2007-01-09 11:15:00,5.71274,5.71356,5.71108,5.71201,63000000.0
2007-01-09 11:20:00,5.71099,5.71306,5.71091,5.71306,76000000.0
2007-01-09 11:25:00,5.71299,5.71355,5.71163,5.71315,64000000.0
2007-01-09 11:30:00,5.71288,5.71489,5.71238,5.71418,74000000.0
2007-01-09 11:35:00,5.71412,5.7146,5.71273,5.71439,60000000.0
2007-01-09 11:40:00,5.71515,5.71555,5.71207,5.71304,64000000.0
2007-01-09 11:45:00,5.71321,5.71421,5.71208,5.71316,62000000.0
2007-01-09 11:50:00,5.71308,5.71378,5.71177,5.71248,68000000.0
2007-01-09 11:55:00,5.7124,5.71341,5.71062,5.71125,52000000.0
2007-01-09 12:00:00,5.71151,5.71327,5.7112,5.71232,63000000.0
2007-01-09 12:05:00,5.71115,5.71541,5.71109,5.71487,61000000.0
2007-01-09 12:10:00,5.71494,5.7154,5.71243,5.71348,63000000.0
2007-01-09 12:15:00,5.71341,5.715,5.71271,5.71402,56000000.0
2007-01-09 12:20:00,5.71468,5.71554,5.71318,5.71522,70000000.0
2007-01-09 12:25:00,5.71547,5.71547,5.71302,5.71377,57000000.0
2007-01-09 12:30:00,5.71482,5.71559,5.71303,5.71393,61000000.0
2007-01-09 12:35:00,5.71368,5.71505,5.71248,5.71419,64000000.0
2007-01-09 12:40:00,5.71304,5.71511,5.71247,5.71471,70000000.0
2007-01-09 12:45:00,5.71463,5.71492,5.71256,5.71344,65000000.0
2007-01-09 12:50:00,5.71346,5.7147,5.71283,5.71335,66000000.0
2007-01-09 12:55:00,5.71343,5.71421,5.71165,5.7118,62000000.0
2007-01-09 13:00:00,5.71181,5.71283,5.71088,5.71144,81000000.0
2007-01-09 13:05:00,5.71124,5.71247,5.70939,5.71014,77000000.0
2007-01-09 13:10:00,5.70928,5.7122,5.70928,5.71183,79000000.0
2007-01-09 13:15:00,5.71199,5.7134,5.71117,5.7134,63000000.0
2007-01-09 13:20:00,5.71325,5.71438,5.71164,5.71238,78000000.0
2007-01-09 13:25:00,5.71226,5.71344,5.71098,5.71283,62000000.0
2007-01-09 13:30:00,5.71257,5.71627,5.71191,5.71564,55000000.0
2007-01-09 13:35:00,5.71546,5.7172,5.7145,5.71559,65000000.0
2007-01-09 13:40:00,5.71552,5.7178,5.71549,5.71601,55000000.0
2007-01-09 13:45:00,5.71641,5.71823,5.71517,5.71823,64000000.0
2007-01-09 13:50:00,5.71654,5.71826,5.715,5.71601,58000000.0
2007-01-09 13:55:00,5.71635,5.71704,5.71496,5.71669,59000000.0
2007-01-09 14:00:00,5.71698,5.71954,5.7156,5.71828,72000000.0
2007-01-09 14:05:00,5.71702,5.72086,5.71702,5.71964,60000000.0
2007-01-09 14:10:00,5.71904,5.71969,5.71663,5.71702,56000000.0
2007-01-09 14:15:00,5.71699,5.7195,5.71643,5.71949,76000000.0
2007-01-09 14:20:00,5.71722,5.71958,5.71722,5.71957,52000000.0
2007-01-09 14:25:00,5.71866,5.72186,5.71819,5.72063,65000000.0
2007-01-09 14:30:00,5.7218,5.72261,5.72015,5.72081,60000000.0
2007-01-09 14:35:00,5.72142,5.72395,5.7206,5.72291,63000000.0
2007-01-09 14:40:00,5.72299,5.72398,5.72135,5.72228,77000000.0
2007-01-09 14:45:00,5.72214,5.72237,5.71796,5.71903,56000000.0
2007-01-09 14:50:00,5.71854,5.72054,5.71818,5.72021,60000000.0
2007-01-09 14:55:00,5.72009,5.72162,5.71941,5.72162,71000000.0
2007-01-09 15:00:00,5.7214,5.72168,5.7192,5.72027,76000000.0
2007-01-09 15:05:00,5.71937,5.72117,5.71822,5.71946,68000000.0
2007-01-09 15:10:00,5.71998,5.72034,5.71833,5.71986,61000000.0
2007-01-09 15:15:00,5.71995,5.72059,5.71805,5.71918,68000000.0
2007-01-09 15:20:00,5.71875,5.71977,5.71646,5.71838,59000000.0
2007-01-09 15:25:00,5.71854,5.71854,5.71522,5.71542,71000000.0
2007-01-09 15:30:00,5.71564,5.71848,5.71542,5.71642,68000000.0
2007-01-09 15:35:00,5.71703,5.71756,5.7154,5.71735,52000000.0
2007-01-09 15:40:00,5.71814,5.72171,5.71623,5.72171,62000000.0
2007-01-09 15:45:00,5.72044,5.72085,5.71694,5.7196,81000000.0
2007-01-09 15:50:00,5.71992,5.72027,5.71728,5.72027,75000000.0
2007-01-09 15:55:00,5.72023,5.72168,5.71874,5.71996,74000000.0
2007-01-09 16:00:00,5.71915,5.72489,5.71915,5.72489,61000000.0
2007-01-09 16:05:00,5.72407,5.72627,5.72227,5.72327,70000000.0
2007-01-09 16:10:00,5.72356,5.72443,5.7211,5.72394,64000000.0
2007-01-09 16:15:00,5.72301,5.72424,5.7207,5.72272,66000000.0
2007-01-09 16:20:00,5.7219,5.72725,5.7219,5.7263,65000000.0
2007-01-09 16:25:00,5.72666,5.72666,5.72287,5.72346,51000000.0
2007-01-09 16:30:00,5.72402,5.72406,5.72166,5.72214,53000000.0
2007-01-09 16:35:00,5.7217,5.72374,5.72087,5.72109,78000000.0
2007-01-09 16:40:00,5.72063,5.72385,5.7195,5.72385,86000000.0
2007-01-09 16:45:00,5.72398,5.72838,5.72237,5.72838,59000000.0
2007-01-09 16:50:00,5.72864,5.72917,5.72546,5.7276,66000000.0
2007-01-09 16:55:00,5.72765,5.72837,5.72508,5.72699,52000000.0
2007-01-09 17:00:00,5.72729,5.72731,5.7248,5.72502,62000000.0
2007-01-09 17:05:00,5.72462,5.72655,5.72314,5.72516,73000000.0
2007-01-09 17:10:00,5.72626,5.72801,5.7246,5.72725,57000000.0
2007-01-09 17:15:00,5.72501,5.72664,5.72384,5.72593,71000000.0
2007-01-09 17:20:00,5.72602,5.72755,5.72478,5.72604,55000000.0
2007-01-09 17:25:00,5.72622,5.7269,5.72424,5.72447,62000000.0
2007-01-09 17:30:00,5.72443,5.72633,5.72353,5.72583,63000000.0
2007-01-09 17:35:00,5.72667,5.73064,5.72581,5.72963,64000000.0
2007-01-09 17:40:00,5.72981,5.73231,5.72793,5.73055,76000000.0
2007-01-09 17:45:00,5.73006,5.73076,5.72838,5.73076,60000000.0
2007-01-09 17:50:00,5.72929,5.73068,5.72654,5.72787,86000000.0
2007-01-09 17:55:00,5.72821,5.73009,5.72637,5.72801,66000000.0
2007-01-09 18:00:00,5.72743,5.72848,5.72603,5.72741,72000000.0
2007-01-09 18:05:00,5.72733,5.72784,5.72477,5.72572,73000000.0
2007-01-09 18:10:00,5.72542,5.72908,5.72476,5.72832,58000000.0
2007-01-09 18:15:00,5.72861,5.73066,5.72794,5.72961,61000000.0
2007-01-09 18:20:00,5.72934,5.72982,5.72585,5.72712,63000000.0
2007-01-09 18:25:00,5.72799,5.72879,5.72619,5.72852,67000000.0
2007-01-09 18:30:00,5.72912,5.72912,5.72652,5.72763,65000000.0
2007-01-09 18:35:00,5.72745,5.72848,5.72547,5.72816,76000000.0
2007-01-09 18:40:00,5.72814,5.73089,5.72784,5.729,67000000.0
2007-01-09 18:45:00,5.7292,5.73183,5.72745,5.7313,66000000.0
2007-01-09 18:50:00,5.73217,5.73278,5.72978,5.73143,63000000.0
2007-01-09 18:55:00,5.7309,5.73122,5.72861,5.73012,71000000.0
2007-01-09 19:00:00,5.73009,5.73042,5.72766,5.72838,70000000.0
2007-01-09 19:05:00,5.72847,5.72881,5.72571,5.72782,76000000.0
2007-01-09 19:10:00,5.72703,5.73001,5.72696,5.72926,68000000.0
2007-01-09 19:15:00,5.72867,5.72979,5.72627,5.72627,61000000.0
2007-01-09 19:20:00,5.72704,5.72759,5.72545,5.72675,72000000.0
2007-01-09 19:25:00,5.72725,5.72784,5.72579,5.72733,62000000.0
2007-01-09 19:30:00,5.72679,5.72775,5.72516,5.72626,66000000.0
2007-01-09 19:35:00,5.72526,5.72719,5.72526,5.72706,63000000.0
2007-01-09 19:40:00,5.72669,5.72743,5.72445,5.72673,70000000.0
2007-01-09 19:45:00,5.72464,5.7269,5.72464,5.72573,70000000.0
2007-01-09 19:50:00,5.72522,5.72705,5.72153,5.722,71000000.0
2007-01-09 19:55:00,5.72216,5.72383,5.7209,5.72361,68000000.0
2007-01-09 20:00:00,5.7236,5.72396,5.72165,5.72267,67000000.0
2007-01-09 20:05:00,5.72317,5.72456,5.72148,5.72417,65000000.0
2007-01-09 20:10:00,5.72409,5.72409,5.72182,5.72314,66000000.0
2007-01-09 20:15:00,5.7238,5.72384,5.72161,5.72239,64000000.0
2007-01-09 20:20:00,5.72196,5.72373,5.72157,5.72326,65000000.0
2007-01-09 20:25:00,5.72409,5.72409,5.72159,5.72291,63000000.0
2007-01-09 20:30:00,5.72283,5.72299,5.7204,5.7209,59000000.0
2007-01-09 20:35:00,5.72061,5.72376,5.7201,5.72337,70000000.0
2007-01-09 20:40:00,5.72391,5.72481,5.72286,5.72326,89000000.0
2007-01-09 20:45:00,5.72262,5.72482,5.72262,5.72461,67000000.0
2007-01-09 20:50:00,5.72422,5.72444,5.72233,5.72365,62000000.0
2007-01-09 20:55:00,5.72214,5.72455,5.72214,5.72318,65000000.0
2007-01-09 21:00:00,5.7228,5.72473,5.7227,5.7237,72000000.0
2007-01-09 21:05:00,5.72344,5.72511,5.72268,5.72347,66000000.0
2007-01-09 21:10:00,5.72336,5.72477,5.72246,5.72256,62000000.0
2007-01-09 21:15:00,5.72326,5.72647,5.72219,5.7263,68000000.0
2007-01-09 21:20:00,5.72656,5.72689,5.72366,5.72431,52000000.0
2007-01-09 21:25:00,5.72527,5.72633,5.72401,5.72441,58000000.0
2007-01-09 21:30:00,5.72437,5.72537,5.72373,5.72526,59000000.0
2007-01-09 21:35:00,5.72546,5.72574,5.72355,5.72515,88000000.0
2007-01-09 21:40:00,5.72497,5.72564,5.72375,5.72417,65000000.0
2007-01-09 21:45:00,5.72409,5.72826,5.72376,5.72726,62000000.0
2007-01-09 21:50:00,5.72747,5.72793,5.72538,5.72698,62000000.0
2007-01-09 21:55:00,5.72726,5.72806,5.72565,5.72748,72000000.0
2007-01-09 22:00:00,5.72768,5.72856,5.72579,5.72752,79000000.0
2007-01-09 22:05:00,5.72741,5.72774,5.72607,5.72689,67000000.0
2007-01-09 22:10:00,5.72722,5.72817,5.72584,5.72678,64000000.0
2007-01-09 22:15:00,5.72762,5.72797,5.72606,5.72708,69000000.0
2007-01-09 22:20:00,5.72732,5.7277,5.72559,5.726,69000000.0
2007-01-09 22:25:00,5.72553,5.72784,5.72526,5.72728,63000000.0
2007-01-09 22:30:00,5.72567,5.72718,5.72541,5.72636,60000000.0
2007-01-09 22:35:00,5.72615,5.72695,5.72531,5.72541,56000000.0
2007-01-09 22:40:00,5.72577,5.72785,5.72577,5.72775,63000000.0
2007-01-09 22:45:00,5.72671,5.72912,5.72634,5.72794,68000000.0
2007-01-09 22:50:00,5.72738,5.72925,5.72656,5.72753,70000000.0
2007-01-09 22:55:00,5.72766,5.72894,5.72686,5.72884,64000000.0
2007-01-09 23:00:00,5.72828,5.72878,5.72669,5.72764,68000000.0
2007-01-09 23:05:00,5.72692,5.72887,5.72672,5.72774,60000000.0
2007-01-09 23:10:00,5.72773,5.72892,5.72676,5.72725,66000000.0
2007-01-09 23:15:00,5.72798,5.72903,5.72698,5.72744,65000000.0
2007-01-09 23:20:00,5.72679,5.72818,5.7254,5.72755,66000000.0
2007-01-09 23:25:00,5.7279,5.72904,5.72522,5.72808,64000000.0
2007-01-09 23:30:00,5.72714,5.72799,5.72598,5.72652,72000000.0
2007-01-09 23:35:00,5.72769,5.72802,5.72589,5.7274,62000000.0
2007-01-09 23:40:00,5.72746,5.7279,5.72588,5.72779,80000000.0
2007-01-09 23:45:00,5.72742,5.72782,5.72586,5.72703,76000000.0
2007-01-09 23:50:00,5.72683,5.72781,5.72571,5.7271,67000000.0
2007-01-09 23:55:00,5.72712,5.72803,5.72585,5.72649,76000000.0
2007-01-10 00:00:00,5.7266,5.728,5.72611,5.7274,70000000.0
2007-01-10 00:05:00,5.72714,5.72765,5.72491,5.72657,62000000.0
2007-01-10 00:10:00,5.7276,5.72793,5.72476,5.7257,63000000.0
2007-01-10 00:15:00,5.72604,5.72684,5.72471,5.72502,65000000.0
2007-01-10 00:20:00,5.72496,5.72733,5.72496,5.72676,60000000.0
2007-01-10 00:25:00,5.72557,5.7274,5.72537,5.7274,66000000.0
2007-01-10 00:30:00,5.72693,5.72772,5.72562,5.7277,64000000.0
2007-01-10 00:35:00,5.72742,5.72936,5.7261,5.72841,80000000.0
2007-01-10 00:40:00,5.72911,5.73127,5.7284,5.73008,61000000.0
2007-01-10 00:45:00,5.73038,5.73143,5.72902,5.7296,63000000.0
2007-01-10 00:50:00,5.72889,5.73074,5.7287,5.72923,60000000.0
2007-01-10 00:55:00,5.72995,5.73087,5.72885,5.73011,66000000.0
2007-01-10 01:00:00,5.72922,5.73041,5.72816,5.72947,63000000.0
2007-01-10 01:05:00,5.72939,5.7305,5.72815,5.72906,70000000.0
2007-01-10 01:10:00,5.72884,5.73106,5.72865,5.72956,55000000.0
2007-01-10 01:15:00,5.73073,5.73131,5.72922,5.73031,63000000.0
2007-01-10 01:20:00,5.73023,5.73153,5.7292,5.73076,59000000.0
2007-01-10 01:25:00,5.72944,5.73036,5.72837,5.72927,70000000.0
2007-01-10 01:30:00,5.72932,5.73049,5.72806,5.72915,68000000.0
2007-01-10 01:35:00,5.72839,5.72992,5.72765,5.72799,71000000.0
2007-01-10 01:40:00,5.72787,5.72976,5.72739,5.7284,72000000.0
2007-01-10 01:45:00,5.72835,5.72927,5.72725,5.7292,68000000.0
2007-01-10 01:50:00,5.72826,5.73044,5.72783,5.72799,67000000.0
2007-01-10 01:55:00,5.7278,5.73097,5.7278,5.72964,61000000.0
2007-01-10 02:00:00,5.72919,5.7318,5.72867,5.73056,69000000.0
2007-01-10 02:05:00,5.73071,5.73403,5.72922,5.73342,73000000.0
2007-01-10 02:10:00,5.73357,5.73837,5.7328,5.7371,74000000.0
2007-01-10 02:15:00,5.7377,5.74281,5.73627,5.74245,70000000.0
2007-01-10 02:20:00,5.74308,5.74355,5.73881,5.73881,74000000.0
2007-01-10 02:25:00,5.73877,5.74513,5.73841,5.74321,59000000.0
2007-01-10 02:30:00,5.74244,5.74503,5.742,5.74264,64000000.0
2007-01-10 02:35:00,5.74193,5.74258,5.73963,5.74136,71000000.0
2007-01-10 02:40:00,5.74075,5.74279,5.73982,5.74217,69000000.0
2007-01-10 02:45:00,5.74103,5.74287,5.7405,5.7405,69000000.0
2007-01-10 02:50:00,5.74148,5.74245,5.73973,5.74125,66000000.0
2007-01-10 02:55:00,5.74026,5.74272,5.73972,5.74062,65000000.0
2007-01-10 03:00:00,5.74025,5.74664,5.73957,5.74409,67000000.0
2007-01-10 03:05:00,5.74417,5.74511,5.74129,5.74214,68000000.0
2007-01-10 03:10:00,5.74196,5.74322,5.74067,5.74238,80000000.0
2007-01-10 03:15:00,5.74074,5.74239,5.73913,5.74052,50000000.0
2007-01-10 03:20:00,5.74016,5.74063,5.73808,5.73852,62000000.0
2007-01-10 03:25:00,5.73976,5.74032,5.73781,5.73781,71000000.0
2007-01-10 03:30:00,5.7381,5.74174,5.7379,5.74107,68000000.0
2007-01-10 03:35:00,5.74247,5.74422,5.74142,5.74297,60000000.0
2007-01-10 03:40:00,5.74202,5.74333,5.74074,5.74076,82000000.0
2007-01-10 03:45:00,5.74048,5.74433,5.74048,5.74372,53000000.0
2007-01-10 03:50:00,5.74363,5.74475,5.74201,5.74226,74000000.0
2007-01-10 03:55:00,5.74229,5.74354,5.7398,5.7406,63000000.0
2007-01-10 04:00:00,5.74036,5.74222,5.73991,5.74193,70000000.0
2007-01-10 04:05:00,5.74123,5.7435,5.74081,5.74225,66000000.0
2007-01-10 04:10:00,5.74197,5.74657,5.7415,5.74657,77000000.0
2007-01-10 04:15:00,5.74698,5.74728,5.74513,5.7464,57000000.0
2007-01-10 04:20:00,5.74572,5.747,5.74414,5.74666,62000000.0
2007-01-10 04:25:00,5.74593,5.74688,5.74462,5.74462,53000000.0
2007-01-10 04:30:00,5.74435,5.74737,5.74407,5.74604,66000000.0
2007-01-10 04:35:00,5.74587,5.74806,5.74529,5.74619,64000000.0
2007-01-10 04:40:00,5.74675,5.74773,5.74453,5.7452,54000000.0
2007-01-10 04:45:00,5.74488,5.7461,5.74381,5.74423,63000000.0
2007-01-10 04:50:00,5.7444,5.74536,5.74252,5.74392,71000000.0
2007-01-10 04:55:00,5.74369,5.74529,5.74318,5.74357,65000000.0
2007-01-10 05:00:00,5.74442,5.74489,5.74262,5.74262,62000000.0
2007-01-10 05:05:00,5.74297,5.74404,5.74212,5.74294,72000000.0
2007-01-10 05:10:00,5.74328,5.74466,5.74253,5.74419,59000000.0
2007-01-10 05:15:00,5.74448,5.7448,5.74299,5.7448,67000000.0
2007-01-10 05:20:00,5.74254,5.74436,5.74226,5.7426,79000000.0
2007-01-10 05:25:00,5.74243,5.74408,5.74171,5.74247,66000000.0
2007-01-10 05:30:00,5.74256,5.74441,5.74185,5.74205,76000000.0
2007-01-10 05:35:00,5.74152,5.74333,5.74027,5.74027,78000000.0
2007-01-10 05:40:00,5.74062,5.74255,5.74034,5.7424,61000000.0
2007-01-10 05:45:00,5.74181,5.74231,5.73997,5.7405,77000000.0
2007-01-10 05:50:00,5.74044,5.74124,5.7394,5.7394,62000000.0
2007-01-10 05:55:00,5.73946,5.74132,5.73924,5.74012,70000000.0
2007-01-10 06:00:00,5.74007,5.74177,5.73922,5.74077,77000000.0
2007-01-10 06:05:00,5.74028,5.74188,5.73935,5.74018,81000000.0
2007-01-10 06:10:00,5.74101,5.74124,5.7393,5.73967,73000000.0
2007-01-10 06:15:00,5.73975,5.74096,5.73865,5.74037,69000000.0
2007-01-10 06:20:00,5.73901,5.74074,5.73826,5.7392,68000000.0
2007-01-10 06:25:00,5.73936,5.74108,5.73868,5.73961,71000000.0
2007-01-10 06:30:00,5.73971,5.74089,5.73881,5.74049,58000000.0
2007-01-10 06:35:00,5.74036,5.74127,5.73899,5.73996,72000000.0
2007-01-10 06:40:00,5.74052,5.74111,5.73853,5.73936,71000000.0
2007-01-10 06:45:00,5.73876,5.74045,5.73774,5.7386,69000000.0
2007-01-10 06:50:00,5.73814,5.7402,5.73802,5.73942,56000000.0
2007-01-10 06:55:00,5.7392,5.74065,5.73802,5.73999,64000000.0
2007-01-10 07:00:00,5.73976,5.74065,5.73867,5.74001,58000000.0
2007-01-10 07:05:00,5.73878,5.74082,5.73878,5.73931,59000000.0
2007-01-10 07:10:00,5.73959,5.74036,5.73773,5.73774,82000000.0
2007-01-10 07:15:00,5.73808,5.73958,5.73771,5.73824,80000000.0
2007-01-10 07:20:00,5.73916,5.74117,5.73793,5.73928,76000000.0
2007-01-10 07:25:00,5.73972,5.74142,5.73808,5.74046,78000000.0
2007-01-10 07:30:00,5.73859,5.74046,5.73746,5.73857,61000000.0
2007-01-10 07:35:00,5.73918,5.74016,5.73759,5.73768,63000000.0
2007-01-10 07:40:00,5.73658,5.73844,5.73589,5.73605,55000000.0
2007-01-10 07:45:00,5.73534,5.73679,5.73444,5.73444,59000000.0
2007-01-10 07:50:00,5.73431,5.73607,5.73223,5.73321,67000000.0
2007-01-10 07:55:00,5.7332,5.73577,5.73284,5.73508,62000000.0
2007-01-10 08:00:00,5.73394,5.73595,5.73331,5.7342,65000000.0
2007-01-10 08:05:00,5.73398,5.7353,5.73252,5.73388,73000000.0
2007-01-10 08:10:00,5.73281,5.73662,5.73246,5.73483,58000000.0
2007-01-10 08:15:00,5.73492,5.73576,5.73344,5.73421,59000000.0
2007-01-10 08:20:00,5.73436,5.73569,5.73361,5.73543,64000000.0
2007-01-10 08:25:00,5.73484,5.73548,5.73342,5.73493,56000000.0
2007-01-10 08:30:00,5.73461,5.73625,5.73421,5.73485,62000000.0
2007-01-10 08:35:00,5.73533,5.73763,5.73518,5.73684,56000000.0
2007-01-10 08:40:00,5.73697,5.73826,5.73609,5.73741,58000000.0
2007-01-10 08:45:00,5.73738,5.73836,5.73573,5.73746,76000000.0
2007-01-10 08:50:00,5.73768,5.73768,5.73441,5.73564,81000000.0
2007-01-10 08:55:00,5.73549,5.73648,5.73285,5.73351,70000000.0
2007-01-10 09:00:00,5.73318,5.73543,5.73178,5.73431,62000000.0
2007-01-10 09:05:00,5.73469,5.73562,5.73325,5.73378,66000000.0
2007-01-10 09:10:00,5.73409,5.73514,5.73212,5.73514,67000000.0
2007-01-10 09:15:00,5.73508,5.7355,5.73303,5.73303,72000000.0
2007-01-10 09:20:00,5.73371,5.73558,5.73202,5.73233,74000000.0
2007-01-10 09:25:00,5.73298,5.73362,5.73125,5.73208,68000000.0
2007-01-10 09:30:00,5.73241,5.73279,5.72946,5.7307,69000000.0
2007-01-10 09:35:00,5.73141,5.73141,5.72862,5.73101,85000000.0
2007-01-10 09:40:00,5.7319,5.73526,5.73073,5.73133,74000000.0
2007-01-10 09:45:00,5.73052,5.73154,5.72781,5.73025,76000000.0
2007-01-10 09:50:00,5.73025,5.73087,5.72796,5.72919,74000000.0
2007-01-10 09:55:00,5.7293,5.7312,5.72775,5.73094,68000000.0
2007-01-10 10:00:00,5.73077,5.73155,5.7294,5.73067,75000000.0
2007-01-10 10:05:00,5.73088,5.73092,5.72838,5.72949,50000000.0
2007-01-10 10:10:00,5.72977,5.73158,5.72741,5.72741,70000000.0
2007-01-10 10:15:00,5.7288,5.73044,5.72714,5.72847,74000000.0
2007-01-10 10:20:00,5.72984,5.73194,5.72889,5.73175,60000000.0
2007-01-10 10:25:00,5.7306,5.73138,5.72901,5.73033,60000000.0
2007-01-10 10:30:00,5.73056,5.73382,5.7297,5.73369,57000000.0
2007-01-10 10:35:00,5.73297,5.73429,5.73212,5.73356,72000000.0
2007-01-10 10:40:00,5.73348,5.73465,5.73179,5.73254,62000000.0
2007-01-10 10:45:00,5.73385,5.7378,5.7331,5.73598,55000000.0
2007-01-10 10:50:00,5.73529,5.73702,5.7332,5.73502,72000000.0
2007-01-10 10:55:00,5.73568,5.73648,5.73435,5.73628,49000000.0
2007-01-10 11:00:00,5.73589,5.73653,5.73421,5.73572,61000000.0
2007-01-10 11:05:00,5.73463,5.7356,5.7325,5.73317,71000000.0
2007-01-10 11:10:00,5.7342,5.73526,5.73246,5.73404,67000000.0
2007-01-10 11:15:00,5.73381,5.73523,5.73337,5.7346,63000000.0
2007-01-10 11:20:00,5.73421,5.73513,5.7333,5.73512,76000000.0
2007-01-10 11:25:00,5.73509,5.73524,5.73272,5.7342,64000000.0
2007-01-10 11:30:00,5.73401,5.73702,5.73277,5.73299,74000000.0
2007-01-10 11:35:00,5.73343,5.73421,5.73161,5.73207,60000000.0
2007-01-10 11:40:00,5.73169,5.73282,5.72908,5.73053,64000000.0
2007-01-10 11:45:00,5.73049,5.73159,5.72895,5.73029,62000000.0
2007-01-10 11:50:00,5.73038,5.73185,5.73016,5.7317,68000000.0
2007-01-10 11:55:00,5.73159,5.73169,5.72985,5.73056,52000000.0
2007-01-10 12:00:00,5.73079,5.73255,5.73079,5.73214,63000000.0
2007-01-10 12:05:00,5.73115,5.73145,5.727,5.72822,61000000.0
2007-01-10 12:10:00,5.72813,5.72872,5.7262,5.72831,63000000.0
2007-01-10 12:15:00,5.72813,5.72918,5.72729,5.72816,56000000.0
2007-01-10 12:20:00,5.72825,5.72958,5.72729,5.72879,70000000.0
2007-01-10 12:25:00,5.72874,5.72966,5.72769,5.72954,57000000.0
2007-01-10 12:30:00,5.72962,5.73105,5.72798,5.73053,61000000.0
2007-01-10 12:35:00,5.7302,5.73086,5.72857,5.72993,64000000.0
2007-01-10 12:40:00,5.73052,5.73095,5.72871,5.72939,70000000.0
2007-01-10 12:45:00,5.73082,5.73087,5.7284,5.72912,65000000.0
2007-01-10 12:50:00,5.72937,5.73054,5.72792,5.72911,66000000.0
2007-01-10 12:55:00,5.7293,5.73113,5.72815,5.73033,62000000.0
2007-01-10 13:00:00,5.73054,5.731,5.7289,5.72964,81000000.0
2007-01-10 13:05:00,5.72973,5.73063,5.72813,5.72948,77000000.0
2007-01-10 13:10:00,5.72899,5.73069,5.72843,5.73012,79000000.0
2007-01-10 13:15:00,5.73125,5.73182,5.73003,5.73079,63000000.0
2007-01-10 13:20:00,5.73074,5.73231,5.72983,5.73231,78000000.0
2007-01-10 13:25:00,5.73046,5.73207,5.72914,5.73092,62000000.0
2007-01-10 13:30:00,5.73073,5.73085,5.72806,5.72963,55000000.0
2007-01-10 13:35:00,5.72895,5.72964,5.72744,5.72909,65000000.0
2007-01-10 13:40:00,5.72924,5.72969,5.72754,5.72926,55000000.0
2007-01-10 13:45:00,5.72933,5.72936,5.72599,5.72832,64000000.0
2007-01-10 13:50:00,5.72789,5.72935,5.72701,5.72793,58000000.0
2007-01-10 13:55:00,5.72834,5.72952,5.72763,5.72939,59000000.0
2007-01-10 14:00:00,5.72858,5.72978,5.72739,5.72927,72000000.0
2007-01-10 14:05:00,5.72929,5.73192,5.72813,5.73086,60000000.0
2007-01-10 14:10:00,5.7306,5.73065,5.72862,5.72862,56000000.0
2007-01-10 14:15:00,5.73024,5.73099,5.72841,5.73099,76000000.0
2007-01-10 14:20:00,5.73024,5.73106,5.72933,5.72993,52000000.0
2007-01-10 14:25:00,5.73045,5.73045,5.72836,5.72882,65000000.0
2007-01-10 14:30:00,5.72869,5.73054,5.72864,5.7298,60000000.0
2007-01-10 14:35:00,5.72969,5.73244,5.72905,5.73115,63000000.0
2007-01-10 14:40:00,5.73099,5.73208,5.72933,5.73105,77000000.0
2007-01-10 14:45:00,5.7309,5.73315,5.73067,5.73149,56000000.0
2007-01-10 14:50:00,5.73108,5.73286,5.73033,5.73088,60000000.0
2007-01-10 14:55:00,5.73258,5.73333,5.73087,5.73283,71000000.0
2007-01-10 15:00:00,5.73279,5.73279,5.73,5.73137,76000000.0
2007-01-10 15:05:00,5.73223,5.73459,5.73056,5.73329,68000000.0
2007-01-10 15:10:00,5.73447,5.73513,5.73265,5.73304,61000000.0
2007-01-10 15:15:00,5.73335,5.73391,5.73137,5.73378,68000000.0
2007-01-10 15:20:00,5.73341,5.73412,5.73184,5.73276,59000000.0
2007-01-10 15:25:00,5.73325,5.73516,5.73135,5.73362,71000000.0
2007-01-10 15:30:00,5.73354,5.74062,5.73344,5.73876,68000000.0
2007-01-10 15:35:00,5.73737,5.74215,5.73721,5.74192,52000000.0
2007-01-10 15:40:00,5.74247,5.74283,5.73854,5.74004,62000000.0
2007-01-10 15:45:00,5.74006,5.74317,5.73926,5.74317,81000000.0
2007-01-10 15:50:00,5.74326,5.74337,5.73889,5.7407,75000000.0
2007-01-10 15:55:00,5.74078,5.74078,5.73739,5.73813,74000000.0
2007-01-10 16:00:00,5.73823,5.73823,5.73541,5.73758,61000000.0
2007-01-10 16:05:00,5.7371,5.73853,5.73542,5.73828,70000000.0
2007-01-10 16:10:00,5.73894,5.74113,5.73761,5.74067,64000000.0
2007-01-10 16:15:00,5.74021,5.74064,5.73758,5.74029,66000000.0
2007-01-10 16:20:00,5.74077,5.74077,5.73771,5.73893,65000000.0
2007-01-10 16:25:00,5.73799,5.7418,5.73798,5.7417,51000000.0
2007-01-10 16:30:00,5.7399,5.74107,5.73853,5.74077,53000000.0
2007-01-10 16:35:00,5.74002,5.7408,5.73743,5.73907,78000000.0
2007-01-10 16:40:00,5.73948,5.74181,5.73806,5.74181,86000000.0
2007-01-10 16:45:00,5.74213,5.74529,5.74126,5.7445,59000000.0
2007-01-10 16:50:00,5.74443,5.74729,5.74304,5.74729,66000000.0
2007-01-10 16:55:00,5.74628,5.74703,5.7433,5.74397,52000000.0
2007-01-10 17:00:00,5.74425,5.74446,5.74044,5.74044,62000000.0
2007-01-10 17:05:00,5.74233,5.75042,5.74135,5.74918,73000000.0
2007-01-10 17:10:00,5.74972,5.75406,5.74784,5.75406,57000000.0
2007-01-10 17:15:00,5.75515,5.75626,5.75247,5.75432,71000000.0
2007-01-10 17:20:00,5.75376,5.75592,5.7527,5.75569,55000000.0
2007-01-10 17:25:00,5.75495,5.75846,5.75446,5.75627,62000000.0
2007-01-10 17:30:00,5.75612,5.75704,5.75391,5.7557,63000000.0
2007-01-10 17:35:00,5.75435,5.75442,5.75132,5.75145,64000000.0
2007-01-10 17:40:00,5.75174,5.75302,5.75024,5.75121,76000000.0
2007-01-10 17:45:00,5.75142,5.75327,5.74924,5.75203,60000000.0
2007-01-10 17:50:00,5.75253,5.75482,5.7514,5.75336,86000000.0
2007-01-10 17:55:00,5.75305,5.75358,5.75085,5.75216,66000000.0
2007-01-10 18:00:00,5.75162,5.75253,5.7491,5.7508,72000000.0
2007-01-10 18:05:00,5.74908,5.75074,5.748,5.74988,73000000.0
2007-01-10 18:10:00,5.74999,5.75128,5.74822,5.74957,58000000.0
2007-01-10 18:15:00,5.74976,5.75128,5.74863,5.75128,61000000.0
2007-01-10 18:20:00,5.74948,5.75195,5.7491,5.75078,63000000.0
2007-01-10 18:25:00,5.75093,5.75155,5.74849,5.75071,67000000.0
2007-01-10 18:30:00,5.75054,5.75382,5.74991,5.75207,65000000.0
2007-01-10 18:35:00,5.75288,5.75312,5.75075,5.75185,76000000.0
2007-01-10 18:40:00,5.75141,5.75345,5.75059,5.75279,67000000.0
2007-01-10 18:45:00,5.75214,5.75396,5.75056,5.75328,66000000.0
2007-01-10 18:50:00,5.75367,5.7549,5.75215,5.75448,63000000.0
2007-01-10 18:55:00,5.75439,5.75448,5.75115,5.75347,71000000.0
2007-01-10 19:00:00,5.75395,5.7568,5.75395,5.75579,70000000.0
2007-01-10 19:05:00,5.75644,5.75644,5.75427,5.75526,76000000.0
2007-01-10 19:10:00,5.75598,5.75723,5.75535,5.75574,68000000.0
2007-01-10 19:15:00,5.75542,5.75629,5.75365,5.75519,61000000.0
2007-01-10 19:20:00,5.7554,5.75564,5.7525,5.75363,72000000.0
2007-01-10 19:25:00,5.75431,5.7549,5.75251,5.75402,62000000.0
2007-01-10 19:30:00,5.75451,5.75651,5.75384,5.75477,66000000.0
2007-01-10 19:35:00,5.75436,5.75688,5.75409,5.75581,63000000.0
2007-01-10 19:40:00,5.75614,5.75691,5.75473,5.75621,70000000.0
2007-01-10 19:45:00,5.75628,5.75709,5.75497,5.75497,70000000.0
2007-01-10 19:50:00,5.75458,5.75536,5.75288,5.75416,71000000.0
2007-01-10 19:55:00,5.75393,5.75616,5.75376,5.75414,68000000.0
2007-01-10 20:00:00,5.75409,5.7564,5.75388,5.75484,67000000.0
2007-01-10 20:05:00,5.7548,5.75639,5.75399,5.75582,65000000.0
2007-01-10 20:10:00,5.75566,5.75639,5.75452,5.75544,66000000.0
2007-01-10 20:15:00,5.75598,5.75645,5.75449,5.75531,64000000.0
2007-01-10 20:20:00,5.7554,5.75699,5.75504,5.75559,65000000.0
2007-01-10 20:25:00,5.75567,5.75595,5.75374,5.75386,63000000.0
2007-01-10 20:30:00,5.75419,5.75622,5.75354,5.75613,59000000.0
2007-01-10 20:35:00,5.75583,5.7571,5.7542,5.75455,70000000.0
2007-01-10 20:40:00,5.75574,5.75647,5.75416,5.75471,89000000.0
2007-01-10 20:45:00,5.75431,5.7553,5.7532,5.75461,67000000.0
2007-01-10 20:50:00,5.75513,5.75587,5.75411,5.75511,62000000.0
2007-01-10 20:55:00,5.75484,5.75582,5.75323,5.75434,65000000.0
2007-01-10 21:00:00,5.75409,5.75511,5.75258,5.75424,72000000.0
2007-01-10 21:05:00,5.75395,5.7554,5.75257,5.75257,66000000.0
2007-01-10 21:10:00,5.75413,5.75413,5.75191,5.75352,62000000.0
2007-01-10 21:15:00,5.75276,5.75468,5.75258,5.75418,68000000.0
2007-01-10 21:20:00,5.75356,5.75391,5.75202,5.75202,52000000.0
2007-01-10 21:25:00,5.75214,5.75358,5.75178,5.7529,58000000.0
2007-01-10 21:30:00,5.75282,5.75459,5.75242,5.7538,59000000.0
2007-01-10 21:35:00,5.75348,5.75511,5.75233,5.75456,88000000.0
2007-01-10 21:40:00,5.75522,5.75555,5.75273,5.75387,65000000.0
2007-01-10 21:45:00,5.7535,5.75452,5.75205,5.75384,62000000.0
2007-01-10 21:50:00,5.75422,5.75571,5.75365,5.75381,62000000.0
2007-01-10 21:55:00,5.7538,5.75589,5.75307,5.75589,72000000.0
2007-01-10 22:00:00,5.75541,5.75611,5.75449,5.7559,79000000.0
2007-01-10 22:05:00,5.75605,5.75685,5.75407,5.75647,67000000.0
2007-01-10 22:10:00,5.75655,5.75659,5.7543,5.75565,64000000.0
2007-01-10 22:15:00,5.7545,5.75582,5.75339,5.7543,69000000.0
2007-01-10 22:20:00,5.75431,5.75552,5.75343,5.75486,69000000.0
2007-01-10 22:25:00,5.75486,5.75571,5.75381,5.75498,63000000.0
2007-01-10 22:30:00,5.75458,5.75561,5.75373,5.75525,60000000.0
2007-01-10 22:35:00,5.75408,5.75532,5.7534,5.7534,56000000.0
2007-01-10 22:40:00,5.75319,5.75508,5.75319,5.75419,63000000.0
2007-01-10 22:45:00,5.75499,5.75565,5.75357,5.75394,68000000.0
2007-01-10 22:50:00,5.75379,5.7552,5.75355,5.7539,70000000.0
2007-01-10 22:55:00,5.75445,5.75504,5.75317,5.75352,64000000.0
2007-01-10 23:00:00,5.75341,5.75614,5.75337,5.75447,68000000.0
2007-01-10 23:05:00,5.75544,5.75674,5.75477,5.7549,60000000.0
2007-01-10 23:10:00,5.75505,5.7562,5.7544,5.75554,66000000.0
2007-01-10 23:15:00,5.75484,5.75663,5.75479,5.75501,65000000.0
2007-01-10 23:20:00,5.7552,5.75661,5.75457,5.75613,66000000.0
2007-01-10 23:25:00,5.75599,5.75637,5.75461,5.7548,64000000.0
2007-01-10 23:30:00,5.75535,5.75614,5.75265,5.75321,72000000.0
2007-01-10 23:35:00,5.75329,5.75473,5.75288,5.75297,62000000.0
2007-01-10 23:40:00,5.75283,5.75475,5.75247,5.75351,80000000.0
2007-01-10 23:45:00,5.75341,5.75486,5.75255,5.75468,76000000.0
2007-01-10 23:50:00,5.75476,5.75553,5.75365,5.75522,67000000.0
2007-01-10 23:55:00,5.7539,5.75622,5.7539,5.75434,76000000.0
2007-01-11 00:00:00,5.75516,5.75534,5.75267,5.75424,70000000.0
2007-01-11 00:05:00,5.75412,5.75525,5.75336,5.754,62000000.0
2007-01-11 00:10:00,5.7536,5.75569,5.75339,5.75425,63000000.0
2007-01-11 00:15:00,5.75528,5.7558,5.75324,5.75391,65000000.0
2007-01-11 00:20:00,5.75349,5.755,5.75298,5.75401,60000000.0
2007-01-11 00:25:00,5.75328,5.7553,5.75285,5.75285,66000000.0
2007-01-11 00:30:00,5.75379,5.75575,5.75324,5.75536,64000000.0
2007-01-11 00:35:00,5.75555,5.75555,5.75364,5.75423,80000000.0
2007-01-11 00:40:00,5.75453,5.7552,5.75323,5.75465,61000000.0
2007-01-11 00:45:00,5.75475,5.75524,5.7531,5.75511,63000000.0
2007-01-11 00:50:00,5.7557,5.7557,5.75263,5.75328,60000000.0
2007-01-11 00:55:00,5.75316,5.75473,5.75251,5.75393,66000000.0
2007-01-11 01:00:00,5.75378,5.75469,5.75164,5.75322,63000000.0
2007-01-11 01:05:00,5.75378,5.75439,5.75269,5.75316,70000000.0
2007-01-11 01:10:00,5.75362,5.75506,5.75302,5.75437,55000000.0
2007-01-11 01:15:00,5.75371,5.75605,5.75357,5.75511,63000000.0
2007-01-11 01:20:00,5.75497,5.75606,5.75375,5.75525,59000000.0
2007-01-11 01:25:00,5.75414,5.75606,5.75361,5.75534,70000000.0
2007-01-11 01:30:00,5.75516,5.75516,5.75263,5.75352,68000000.0
2007-01-11 01:35:00,5.75335,5.75524,5.75265,5.75341,71000000.0
2007-01-11 01:40:00,5.75372,5.75532,5.75372,5.75395,72000000.0
2007-01-11 01:45:00,5.75438,5.75537,5.75352,5.75412,68000000.0
2007-01-11 01:50:00,5.7541,5.75488,5.75269,5.75279,67000000.0
2007-01-11 01:55:00,5.75266,5.7553,5.75249,5.75451,61000000.0
2007-01-11 02:00:00,5.75397,5.75579,5.75296,5.75433,69000000.0
2007-01-11 02:05:00,5.75432,5.75432,5.75163,5.7527,73000000.0
2007-01-11 02:10:00,5.75239,5.75347,5.75135,5.75135,74000000.0
2007-01-11 02:15:00,5.75233,5.75301,5.74988,5.75227,70000000.0
2007-01-11 02:20:00,5.75158,5.75211,5.75004,5.7508,74000000.0
2007-01-11 02:25:00,5.75093,5.75282,5.75055,5.75117,59000000.0
2007-01-11 02:30:00,5.75146,5.75257,5.75011,5.75015,64000000.0
2007-01-11 02:35:00,5.75054,5.75265,5.74961,5.75072,71000000.0
2007-01-11 02:40:00,5.75078,5.75236,5.7499,5.75134,69000000.0
2007-01-11 02:45:00,5.75156,5.75265,5.74912,5.74912,69000000.0
2007-01-11 02:50:00,5.74945,5.75162,5.74919,5.75146,66000000.0
2007-01-11 02:55:00,5.75186,5.75188,5.74906,5.74966,65000000.0
2007-01-11 03:00:00,5.74951,5.75261,5.74922,5.7513,67000000.0
2007-01-11 03:05:00,5.75116,5.75314,5.74988,5.75111,68000000.0
2007-01-11 03:10:00,5.75064,5.75188,5.74916,5.74921,80000000.0
2007-01-11 03:15:00,5.74894,5.75068,5.74808,5.74979,50000000.0
2007-01-11 03:20:00,5.74976,5.75043,5.74674,5.74674,62000000.0
2007-01-11 03:25:00,5.74685,5.74874,5.74649,5.7478,71000000.0
2007-01-11 03:30:00,5.74749,5.74793,5.74553,5.7465,68000000.0
2007-01-11 03:35:00,5.74651,5.74752,5.74504,5.74668,60000000.0
2007-01-11 03:40:00,5.74666,5.74853,5.74578,5.74843,82000000.0
2007-01-11 03:45:00,5.74792,5.74868,5.74682,5.74799,53000000.0
2007-01-11 03:50:00,5.74776,5.74869,5.74676,5.74762,74000000.0
2007-01-11 03:55:00,5.74757,5.74884,5.74672,5.74719,63000000.0
2007-01-11 04:00:00,5.74724,5.74866,5.74609,5.74793,70000000.0
2007-01-11 04:05:00,5.7479,5.74838,5.74657,5.74709,66000000.0
2007-01-11 04:10:00,5.74697,5.7477,5.74587,5.74594,77000000.0
2007-01-11 04:15:00,5.74766,5.74852,5.74655,5.74696,57000000.0
2007-01-11 04:20:00,5.74732,5.74744,5.74571,5.74582,62000000.0
2007-01-11 04:25:00,5.74643,5.74787,5.74573,5.74676,53000000.0
2007-01-11 04:30:00,5.74682,5.74762,5.74608,5.74643,66000000.0
2007-01-11 04:35:00,5.74638,5.74872,5.74623,5.74837,64000000.0
2007-01-11 04:40:00,5.74856,5.74943,5.74743,5.74818,54000000.0
2007-01-11 04:45:00,5.74798,5.74968,5.74718,5.7484,63000000.0
2007-01-11 04:50:00,5.74869,5.74887,5.74616,5.74746,71000000.0
2007-01-11 04:55:00,5.74785,5.74786,5.74614,5.74635,65000000.0
2007-01-11 05:00:00,5.74616,5.74807,5.74584,5.74714,62000000.0
2007-01-11 05:05:00,5.74748,5.74806,5.7451,5.74611,72000000.0
2007-01-11 05:10:00,5.74652,5.74657,5.74425,5.74635,59000000.0
2007-01-11 05:15:00,5.74459,5.74626,5.74426,5.74443,67000000.0
2007-01-11 05:20:00,5.74433,5.74663,5.74433,5.74511,79000000.0
2007-01-11 05:25:00,5.74467,5.74637,5.7445,5.74521,66000000.0
2007-01-11 05:30:00,5.74497,5.74651,5.74465,5.74584,76000000.0
2007-01-11 05:35:00,5.74546,5.74632,5.74459,5.74491,78000000.0
2007-01-11 05:40:00,5.74474,5.74617,5.74445,5.74471,61000000.0
2007-01-11 05:45:00,5.74501,5.74668,5.74446,5.74446,77000000.0
2007-01-11 05:50:00,5.74455,5.74704,5.74455,5.74535,62000000.0
2007-01-11 05:55:00,5.74589,5.74632,5.7446,5.74494,70000000.0
2007-01-11 06:00:00,5.74499,5.74589,5.74375,5.74431,77000000.0
2007-01-11 06:05:00,5.74367,5.74484,5.74244,5.74353,81000000.0
2007-01-11 06:10:00,5.74362,5.74414,5.74192,5.74192,73000000.0
2007-01-11 06:15:00,5.74327,5.74423,5.74209,5.74298,69000000.0
2007-01-11 06:20:00,5.74321,5.74421,5.74216,5.74293,68000000.0
2007-01-11 06:25:00,5.7427,5.74434,5.74261,5.74311,71000000.0
2007-01-11 06:30:00,5.74289,5.7444,5.74262,5.74384,58000000.0
2007-01-11 06:35:00,5.74391,5.74605,5.74326,5.74515,72000000.0
2007-01-11 06:40:00,5.74379,5.74654,5.74379,5.74515,71000000.0
2007-01-11 06:45:00,5.74554,5.74655,5.74399,5.7454,69000000.0
2007-01-11 06:50:00,5.74559,5.74651,5.74435,5.74625,56000000.0
2007-01-11 06:55:00,5.74649,5.7469,5.74505,5.74563,64000000.0
2007-01-11 07:00:00,5.74541,5.74738,5.74538,5.74668,58000000.0
2007-01-11 07:05:00,5.74648,5.74727,5.74522,5.74529,59000000.0
2007-01-11 07:10:00,5.74561,5.74647,5.74461,5.745,82000000.0
2007-01-11 07:15:00,5.74505,5.74642,5.74452,5.74607,80000000.0
2007-01-11 07:20:00,5.74531,5.74643,5.74413,5.74531,76000000.0
2007-01-11 07:25:00,5.74609,5.74621,5.74457,5.74467,78000000.0
2007-01-11 07:30:00,5.7447,5.74612,5.74285,5.74612,61000000.0
2007-01-11 07:35:00,5.74653,5.74719,5.74455,5.74527,63000000.0
2007-01-11 07:40:00,5.74521,5.74632,5.74491,5.74611,55000000.0
2007-01-11 07:45:00,5.74619,5.74652,5.7445,5.74498,59000000.0
2007-01-11 07:50:00,5.74502,5.74667,5.74481,5.74556,67000000.0
2007-01-11 07:55:00,5.74666,5.74817,5.74605,5.7476,62000000.0
2007-01-11 08:00:00,5.74689,5.74836,5.74578,5.74597,65000000.0
2007-01-11 08:05:00,5.7472,5.74785,5.74579,5.747,73000000.0
2007-01-11 08:10:00,5.74698,5.74825,5.74671,5.74795,58000000.0
2007-01-11 08:15:00,5.7486,5.74876,5.74618,5.7477,59000000.0
2007-01-11 08:20:00,5.74807,5.74846,5.74327,5.74475,64000000.0
2007-01-11 08:25:00,5.74487,5.74522,5.7426,5.74335,56000000.0
2007-01-11 08:30:00,5.74439,5.74628,5.74261,5.74279,62000000.0
2007-01-11 08:35:00,5.74306,5.74497,5.7425,5.74368,56000000.0
2007-01-11 08:40:00,5.74359,5.74602,5.74302,5.74528,58000000.0
2007-01-11 08:45:00,5.74501,5.74501,5.74303,5.7443,76000000.0
2007-01-11 08:50:00,5.74409,5.74473,5.74223,5.74265,81000000.0
2007-01-11 08:55:00,5.74386,5.74415,5.74235,5.74368,70000000.0
2007-01-11 09:00:00,5.7437,5.7466,5.74295,5.7459,62000000.0
2007-01-11 09:05:00,5.74585,5.74643,5.74437,5.74459,66000000.0
2007-01-11 09:10:00,5.7449,5.74671,5.74347,5.74627,67000000.0
2007-01-11 09:15:00,5.74534,5.74793,5.7449,5.74668,72000000.0
2007-01-11 09:20:00,5.74669,5.75056,5.74665,5.75007,74000000.0
2007-01-11 09:25:00,5.74913,5.75327,5.74868,5.7529,68000000.0
2007-01-11 09:30:00,5.75266,5.75266,5.74802,5.74908,69000000.0
2007-01-11 09:35:00,5.74758,5.74866,5.74539,5.74689,85000000.0
2007-01-11 09:40:00,5.74582,5.74661,5.74376,5.74519,74000000.0
2007-01-11 09:45:00,5.74534,5.7467,5.74437,5.74524,76000000.0
2007-01-11 09:50:00,5.74632,5.74686,5.7435,5.74402,74000000.0
2007-01-11 09:55:00,5.74397,5.74412,5.74062,5.74262,68000000.0
2007-01-11 10:00:00,5.74303,5.74303,5.73937,5.7407,75000000.0
2007-01-11 10:05:00,5.74035,5.74236,5.73994,5.74203,50000000.0
2007-01-11 10:10:00,5.74158,5.74496,5.74097,5.74496,70000000.0
2007-01-11 10:15:00,5.74415,5.74488,5.7425,5.74488,74000000.0
2007-01-11 10:20:00,5.74362,5.74792,5.74362,5.74749,60000000.0
2007-01-11 10:25:00,5.74685,5.74758,5.74448,5.74758,60000000.0
2007-01-11 10:30:00,5.74781,5.74802,5.74573,5.74649,57000000.0
2007-01-11 10:35:00,5.74648,5.75008,5.74626,5.74703,72000000.0
2007-01-11 10:40:00,5.74713,5.74739,5.7448,5.74682,62000000.0
2007-01-11 10:45:00,5.74651,5.74674,5.74212,5.74382,55000000.0
2007-01-11 10:50:00,5.74328,5.74424,5.74173,5.74323,72000000.0
2007-01-11 10:55:00,5.74408,5.74451,5.74228,5.74323,49000000.0
2007-01-11 11:00:00,5.74277,5.74318,5.73966,5.7425,61000000.0
2007-01-11 11:05:00,5.74153,5.74278,5.74035,5.74195,71000000.0
2007-01-11 11:10:00,5.74271,5.74282,5.7402,5.7419,67000000.0
2007-01-11 11:15:00,5.74257,5.74318,5.73993,5.74094,63000000.0
2007-01-11 11:20:00,5.74095,5.74266,5.73924,5.74066,76000000.0
2007-01-11 11:25:00,5.73952,5.74245,5.73933,5.7422,64000000.0
2007-01-11 11:30:00,5.74105,5.74318,5.74054,5.74145,74000000.0
2007-01-11 11:35:00,5.74153,5.74193,5.73706,5.73891,60000000.0
2007-01-11 11:40:00,5.7382,5.73872,5.73601,5.73775,64000000.0
2007-01-11 11:45:00,5.73871,5.73935,5.73619,5.73908,62000000.0
2007-01-11 11:50:00,5.73952,5.74152,5.73836,5.74132,68000000.0
2007-01-11 11:55:00,5.74039,5.7432,5.73856,5.7432,52000000.0
2007-01-11 12:00:00,5.74306,5.74383,5.74181,5.74281,63000000.0
2007-01-11 12:05:00,5.74262,5.74321,5.73859,5.741,61000000.0
2007-01-11 12:10:00,5.74071,5.74175,5.73893,5.74068,63000000.0
2007-01-11 12:15:00,5.74109,5.7417,5.73902,5.74005,56000000.0
2007-01-11 12:20:00,5.73957,5.74157,5.7388,5.74033,70000000.0
2007-01-11 12:25:00,5.74034,5.74119,5.73903,5.74046,57000000.0
2007-01-11 12:30:00,5.74058,5.7406,5.73662,5.73909,61000000.0
2007-01-11 12:35:00,5.73896,5.73983,5.73753,5.73824,64000000.0
2007-01-11 12:40:00,5.73837,5.74218,5.73837,5.74198,70000000.0
2007-01-11 12:45:00,5.74148,5.7422,5.73971,5.74142,65000000.0
2007-01-11 12:50:00,5.73995,5.74182,5.73876,5.73934,66000000.0
2007-01-11 12:55:00,5.73919,5.74302,5.73888,5.74302,62000000.0
2007-01-11 13:00:00,5.74249,5.74278,5.74096,5.74207,81000000.0
2007-01-11 13:05:00,5.74216,5.74293,5.74055,5.74179,77000000.0
2007-01-11 13:10:00,5.74058,5.74179,5.73942,5.73942,79000000.0
2007-01-11 13:15:00,5.73963,5.74202,5.73963,5.74202,63000000.0
2007-01-11 13:20:00,5.74148,5.74245,5.74052,5.74245,78000000.0
2007-01-11 13:25:00,5.74202,5.74367,5.74117,5.74367,62000000.0
2007-01-11 13:30:00,5.74339,5.74379,5.74036,5.74158,55000000.0
2007-01-11 13:35:00,5.74109,5.74291,5.74098,5.74215,65000000.0
2007-01-11 13:40:00,5.74222,5.74382,5.74088,5.74382,55000000.0
2007-01-11 13:45:00,5.74357,5.74489,5.74259,5.74425,64000000.0
2007-01-11 13:50:00,5.74399,5.74497,5.74258,5.7444,58000000.0
2007-01-11 13:55:00,5.74458,5.74461,5.7418,5.74461,59000000.0
2007-01-11 14:00:00,5.74529,5.74529,5.73414,5.73724,72000000.0
2007-01-11 14:05:00,5.73549,5.73699,5.73002,5.73419,60000000.0
2007-01-11 14:10:00,5.73247,5.73448,5.72149,5.72625,56000000.0
2007-01-11 14:15:00,5.72711,5.7291,5.72463,5.72757,76000000.0
2007-01-11 14:20:00,5.72908,5.73664,5.72886,5.73542,52000000.0
2007-01-11 14:25:00,5.73696,5.74274,5.73562,5.74056,65000000.0
2007-01-11 14:30:00,5.74104,5.74129,5.73724,5.73966,60000000.0
2007-01-11 14:35:00,5.73922,5.74006,5.73349,5.7347,63000000.0
2007-01-11 14:40:00,5.73419,5.7382,5.73265,5.73376,77000000.0
2007-01-11 14:45:00,5.73448,5.7387,5.73104,5.7351,56000000.0
2007-01-11 14:50:00,5.73126,5.73714,5.72971,5.73548,60000000.0
2007-01-11 14:55:00,5.7356,5.73728,5.73259,5.73463,71000000.0
2007-01-11 15:00:00,5.73359,5.73592,5.73169,5.73404,76000000.0
2007-01-11 15:05:00,5.73451,5.73598,5.73323,5.73474,68000000.0
2007-01-11 15:10:00,5.73471,5.73606,5.73319,5.73484,61000000.0
2007-01-11 15:15:00,5.73508,5.73621,5.73294,5.7338,68000000.0
2007-01-11 15:20:00,5.73428,5.73474,5.73172,5.73221,59000000.0
2007-01-11 15:25:00,5.7325,5.73331,5.72999,5.7303,71000000.0
2007-01-11 15:30:00,5.73273,5.73703,5.73234,5.73703,68000000.0
2007-01-11 15:35:00,5.73592,5.74464,5.73314,5.74213,52000000.0
2007-01-11 15:40:00,5.74226,5.75097,5.74226,5.74646,62000000.0
2007-01-11 15:45:00,5.74659,5.75078,5.74543,5.75025,81000000.0
2007-01-11 15:50:00,5.74914,5.75904,5.74914,5.75466,75000000.0
2007-01-11 15:55:00,5.75437,5.7574,5.75217,5.75628,74000000.0
2007-01-11 16:00:00,5.75599,5.75788,5.75397,5.75572,61000000.0
2007-01-11 16:05:00,5.75462,5.75572,5.75086,5.75424,70000000.0
2007-01-11 16:10:00,5.75448,5.75769,5.75292,5.75764,64000000.0
2007-01-11 16:15:00,5.75718,5.76201,5.75522,5.76189,66000000.0
2007-01-11 16:20:00,5.76277,5.76656,5.76168,5.7644,65000000.0
2007-01-11 16:25:00,5.76363,5.76383,5.75995,5.76061,51000000.0
2007-01-11 16:30:00,5.76136,5.76213,5.75948,5.76164,53000000.0
2007-01-11 16:35:00,5.76225,5.76346,5.76038,5.76174,78000000.0
2007-01-11 16:40:00,5.76206,5.76206,5.75885,5.75964,86000000.0
2007-01-11 16:45:00,5.76043,5.76128,5.75713,5.76003,59000000.0
2007-01-11 16:50:00,5.75858,5.76098,5.75619,5.75784,66000000.0
2007-01-11 16:55:00,5.75799,5.76088,5.75578,5.76008,52000000.0
2007-01-11 17:00:00,5.76154,5.76549,5.76071,5.76495,62000000.0
2007-01-11 17:05:00,5.7653,5.77012,5.76448,5.76966,73000000.0
2007-01-11 17:10:00,5.76876,5.77326,5.76863,5.77279,57000000.0
2007-01-11 17:15:00,5.77339,5.77443,5.76967,5.77101,71000000.0
2007-01-11 17:20:00,5.77125,5.7729,5.76953,5.77,55000000.0
2007-01-11 17:25:00,5.76941,5.77353,5.76866,5.77353,62000000.0
2007-01-11 17:30:00,5.77508,5.77772,5.77288,5.7742,63000000.0
2007-01-11 17:35:00,5.77409,5.77652,5.77311,5.77546,64000000.0
2007-01-11 17:40:00,5.77525,5.77598,5.77374,5.77472,76000000.0
2007-01-11 17:45:00,5.77493,5.77798,5.77435,5.77743,60000000.0
2007-01-11 17:50:00,5.7769,5.77712,5.77335,5.77561,86000000.0
2007-01-11 17:55:00,5.77446,5.77752,5.77309,5.77732,66000000.0
2007-01-11 18:00:00,5.7761,5.77705,5.77151,5.77254,72000000.0
2007-01-11 18:05:00,5.77276,5.77336,5.77117,5.77229,73000000.0
2007-01-11 18:10:00,5.77276,5.77276,5.76879,5.77039,58000000.0
2007-01-11 18:15:00,5.77106,5.77325,5.76917,5.77174,61000000.0
2007-01-11 18:20:00,5.77172,5.77367,5.77009,5.77367,63000000.0
2007-01-11 18:25:00,5.77312,5.77462,5.77112,5.77321,67000000.0
2007-01-11 18:30:00,5.77393,5.7741,5.77024,5.77093,65000000.0
2007-01-11 18:35:00,5.77186,5.77211,5.76987,5.77137,76000000.0
2007-01-11 18:40:00,5.77097,5.77131,5.76928,5.77012,67000000.0
2007-01-11 18:45:00,5.77107,5.77215,5.76947,5.77031,66000000.0
2007-01-11 18:50:00,5.76986,5.77141,5.76859,5.76859,63000000.0
2007-01-11 18:55:00,5.76977,5.77107,5.7689,5.77006,71000000.0
2007-01-11 19:00:00,5.76995,5.77052,5.76844,5.76993,70000000.0
2007-01-11 19:05:00,5.77029,5.771,5.76794,5.76834,76000000.0
2007-01-11 19:10:00,5.76786,5.77109,5.76773,5.77009,68000000.0
2007-01-11 19:15:00,5.76825,5.76945,5.76681,5.768,61000000.0
2007-01-11 19:20:00,5.76831,5.77159,5.76784,5.77155,72000000.0
2007-01-11 19:25:00,5.77108,5.7713,5.76875,5.77029,62000000.0
2007-01-11 19:30:00,5.77006,5.77034,5.76648,5.76707,66000000.0
2007-01-11 19:35:00,5.76733,5.76932,5.76712,5.76782,63000000.0
2007-01-11 19:40:00,5.76798,5.76915,5.76682,5.76874,70000000.0
2007-01-11 19:45:00,5.76807,5.76883,5.76693,5.76795,70000000.0
2007-01-11 19:50:00,5.76672,5.76954,5.76655,5.76954,71000000.0
2007-01-11 19:55:00,5.76887,5.77026,5.76833,5.76903,68000000.0
2007-01-11 20:00:00,5.76978,5.77237,5.7685,5.7718,67000000.0
2007-01-11 20:05:00,5.77262,5.77582,5.77165,5.77462,65000000.0
2007-01-11 20:10:00,5.77525,5.77609,5.77317,5.77392,66000000.0
2007-01-11 20:15:00,5.77347,5.77604,5.77244,5.7755,64000000.0
2007-01-11 20:20:00,5.7761,5.7766,5.77438,5.77488,65000000.0
2007-01-11 20:25:00,5.77546,5.77613,5.7739,5.7739,63000000.0
2007-01-11 20:30:00,5.77326,5.77503,5.77326,5.77442,59000000.0
2007-01-11 20:35:00,5.77486,5.77486,5.77245,5.77277,70000000.0
2007-01-11 20:40:00,5.77276,5.7748,5.77247,5.77444,89000000.0
2007-01-11 20:45:00,5.77408,5.77764,5.77408,5.77487,67000000.0
2007-01-11 20:50:00,5.7747,5.77736,5.7747,5.77586,62000000.0
2007-01-11 20:55:00,5.77586,5.77712,5.77376,5.77458,65000000.0
2007-01-11 21:00:00,5.77427,5.77531,5.7728,5.7746,72000000.0
2007-01-11 21:05:00,5.77473,5.77763,5.77374,5.77436,66000000.0
2007-01-11 21:10:00,5.77488,5.77661,5.77338,5.77514,62000000.0
2007-01-11 21:15:00,5.77541,5.7773,5.77482,5.77701,68000000.0
2007-01-11 21:20:00,5.77637,5.77854,5.77586,5.77705,52000000.0
2007-01-11 21:25:00,5.77694,5.77974,5.77666,5.77888,58000000.0
2007-01-11 21:30:00,5.77765,5.77892,5.77577,5.77607,59000000.0
2007-01-11 21:35:00,5.77621,5.77742,5.77267,5.77421,88000000.0
2007-01-11 21:40:00,5.77414,5.77528,5.77252,5.77528,65000000.0
2007-01-11 21:45:00,5.77482,5.77525,5.7731,5.77525,62000000.0
2007-01-11 21:50:00,5.77399,5.776,5.77372,5.77428,62000000.0
2007-01-11 21:55:00,5.77607,5.77615,5.77403,5.77603,72000000.0
2007-01-11 22:00:00,5.7769,5.77704,5.77459,5.77491,79000000.0
2007-01-11 22:05:00,5.7748,5.77713,5.77415,5.77634,67000000.0
2007-01-11 22:10:00,5.77649,5.77776,5.77539,5.77664,64000000.0
2007-01-11 22:15:00,5.77695,5.77695,5.77469,5.77533,69000000.0
2007-01-11 22:20:00,5.77515,5.77621,5.77397,5.77526,69000000.0
2007-01-11 22:25:00,5.77496,5.77496,5.77324,5.77447,63000000.0
2007-01-11 22:30:00,5.77508,5.77663,5.77465,5.7756,60000000.0
2007-01-11 22:35:00,5.77573,5.77752,5.77555,5.7761,56000000.0
2007-01-11 22:40:00,5.77643,5.77771,5.77485,5.77683,63000000.0
2007-01-11 22:45:00,5.77632,5.77692,5.7749,5.7749,68000000.0
2007-01-11 22:50:00,5.7745,5.77612,5.77336,5.77507,70000000.0
2007-01-11 22:55:00,5.7754,5.77609,5.77375,5.77499,64000000.0
2007-01-11 23:00:00,5.77415,5.77515,5.77324,5.77384,68000000.0
2007-01-11 23:05:00,5.77318,5.7747,5.7712,5.77302,60000000.0
2007-01-11 23:10:00,5.77283,5.7747,5.77205,5.77368,66000000.0
2007-01-11 23:15:00,5.774,5.77498,5.773,5.77417,65000000.0
2007-01-11 23:20:00,5.77376,5.77496,5.77242,5.77432,66000000.0
2007-01-11 23:25:00,5.77458,5.77458,5.77233,5.77271,64000000.0
2007-01-11 23:30:00,5.77313,5.77514,5.77285,5.77374,72000000.0
2007-01-11 23:35:00,5.77376,5.77449,5.77252,5.77319,62000000.0
2007-01-11 23:40:00,5.77318,5.77499,5.77269,5.7735,80000000.0
2007-01-11 23:45:00,5.77394,5.77576,5.77305,5.77515,76000000.0
2007-01-11 23:50:00,5.77533,5.7762,5.77393,5.77466,67000000.0
2007-01-11 23:55:00,5.77425,5.77558,5.77337,5.77401,76000000.0
2007-01-12 00:00:00,5.77411,5.77669,5.77411,5.77549,70000000.0
2007-01-12 00:05:00,5.77478,5.77663,5.77377,5.77494,62000000.0
2007-01-12 00:10:00,5.77432,5.77541,5.77241,5.77541,63000000.0
2007-01-12 00:15:00,5.77542,5.77542,5.77293,5.77365,65000000.0
2007-01-12 00:20:00,5.77375,5.77457,5.77275,5.77278,60000000.0
2007-01-12 00:25:00,5.77275,5.77429,5.77127,5.77282,66000000.0
2007-01-12 00:30:00,5.7734,5.77519,5.77274,5.7735,64000000.0
2007-01-12 00:35:00,5.77347,5.77466,5.77288,5.77406,80000000.0
2007-01-12 00:40:00,5.77383,5.77413,5.77186,5.77343,61000000.0
2007-01-12 00:45:00,5.77344,5.77484,5.77261,5.7727,63000000.0
2007-01-12 00:50:00,5.77275,5.77416,5.77221,5.77298,60000000.0
2007-01-12 00:55:00,5.77298,5.77376,5.77209,5.77224,66000000.0
2007-01-12 01:00:00,5.77263,5.77418,5.77207,5.77327,63000000.0
2007-01-12 01:05:00,5.77375,5.77599,5.77316,5.77419,70000000.0
2007-01-12 01:10:00,5.77389,5.7767,5.77389,5.77577,55000000.0
2007-01-12 01:15:00,5.77583,5.77832,5.77512,5.77807,63000000.0
2007-01-12 01:20:00,5.77722,5.77842,5.7768,5.77828,59000000.0
2007-01-12 01:25:00,5.77796,5.77938,5.77694,5.77875,70000000.0
2007-01-12 01:30:00,5.77795,5.77948,5.77754,5.77817,68000000.0
2007-01-12 01:35:00,5.77795,5.77856,5.77586,5.77698,71000000.0
2007-01-12 01:40:00,5.77737,5.77927,5.77679,5.77704,72000000.0
2007-01-12 01:45:00,5.77656,5.77768,5.77566,5.77607,68000000.0
2007-01-12 01:50:00,5.77592,5.77708,5.77387,5.77507,67000000.0
2007-01-12 01:55:00,5.7744,5.77592,5.77319,5.77321,61000000.0
2007-01-12 02:00:00,5.7735,5.77595,5.7735,5.77488,69000000.0
2007-01-12 02:05:00,5.77458,5.77665,5.77423,5.77609,73000000.0
2007-01-12 02:10:00,5.77641,5.77821,5.77529,5.77794,74000000.0
2007-01-12 02:15:00,5.77689,5.77847,5.77598,5.77733,70000000.0
2007-01-12 02:20:00,5.77747,5.77919,5.777,5.77789,74000000.0
2007-01-12 02:25:00,5.77799,5.78069,5.77799,5.77803,59000000.0
2007-01-12 02:30:00,5.77814,5.77997,5.77631,5.77777,64000000.0
2007-01-12 02:35:00,5.77777,5.7794,5.77753,5.77807,71000000.0
2007-01-12 02:40:00,5.77783,5.77881,5.77549,5.77585,69000000.0
2007-01-12 02:45:00,5.77586,5.77811,5.77493,5.77811,69000000.0
2007-01-12 02:50:00,5.77851,5.77917,5.77615,5.7791,66000000.0
2007-01-12 02:55:00,5.77806,5.77965,5.77743,5.77938,65000000.0
2007-01-12 03:00:00,5.77819,5.78224,5.77819,5.78072,67000000.0
2007-01-12 03:05:00,5.78017,5.7806,5.77695,5.77781,68000000.0
2007-01-12 03:10:00,5.77818,5.7816,5.77678,5.78064,80000000.0
2007-01-12 03:15:00,5.7799,5.78135,5.77876,5.78007,50000000.0
2007-01-12 03:20:00,5.78007,5.78233,5.77905,5.78036,62000000.0
2007-01-12 03:25:00,5.78033,5.78077,5.77804,5.77939,71000000.0
2007-01-12 03:30:00,5.77907,5.77907,5.77631,5.77786,68000000.0
2007-01-12 03:35:00,5.77651,5.7789,5.77614,5.77815,60000000.0
2007-01-12 03:40:00,5.77866,5.77975,5.7769,5.77972,82000000.0
2007-01-12 03:45:00,5.77867,5.77939,5.77704,5.77902,53000000.0
2007-01-12 03:50:00,5.77731,5.77836,5.77402,5.77415,74000000.0
2007-01-12 03:55:00,5.7738,5.77522,5.77308,5.77399,63000000.0
2007-01-12 04:00:00,5.77403,5.77463,5.77198,5.7729,70000000.0
2007-01-12 04:05:00,5.77291,5.77331,5.77111,5.77331,66000000.0
2007-01-12 04:10:00,5.77336,5.77396,5.77223,5.77232,77000000.0
2007-01-12 04:15:00,5.77252,5.7734,5.77137,5.77282,57000000.0
2007-01-12 04:20:00,5.77242,5.77273,5.76883,5.76942,62000000.0
2007-01-12 04:25:00,5.76937,5.77263,5.76937,5.77167,53000000.0
2007-01-12 04:30:00,5.77183,5.7738,5.77062,5.77219,66000000.0
2007-01-12 04:35:00,5.77265,5.77494,5.77191,5.77191,64000000.0
2007-01-12 04:40:00,5.7723,5.77374,5.77167,5.77208,54000000.0
2007-01-12 04:45:00,5.77213,5.77303,5.77104,5.77183,63000000.0
2007-01-12 04:50:00,5.77212,5.77277,5.77053,5.77073,71000000.0
2007-01-12 04:55:00,5.77136,5.77203,5.77002,5.77131,65000000.0
2007-01-12 05:00:00,5.77185,5.77291,5.77056,5.77056,62000000.0
2007-01-12 05:05:00,5.77247,5.77413,5.77137,5.77242,72000000.0
2007-01-12 05:10:00,5.77261,5.77366,5.77156,5.77163,59000000.0
2007-01-12 05:15:00,5.77315,5.7741,5.77205,5.77401,67000000.0
2007-01-12 05:20:00,5.77433,5.77433,5.77161,5.77249,79000000.0
2007-01-12 05:25:00,5.77185,5.77293,5.77061,5.77115,66000000.0
2007-01-12 05:30:00,5.77158,5.77296,5.77094,5.7714,76000000.0
2007-01-12 05:35:00,5.77107,5.77527,5.77049,5.77527,78000000.0
2007-01-12 05:40:00,5.77433,5.77553,5.77348,5.77485,61000000.0
2007-01-12 05:45:00,5.77521,5.7756,5.77263,5.77324,77000000.0
2007-01-12 05:50:00,5.77297,5.77535,5.77229,5.77346,62000000.0
2007-01-12 05:55:00,5.77347,5.77403,5.77209,5.77246,70000000.0
2007-01-12 06:00:00,5.77222,5.77356,5.77075,5.77224,77000000.0
2007-01-12 06:05:00,5.77234,5.77269,5.77013,5.77101,81000000.0
2007-01-12 06:10:00,5.77095,5.77293,5.77016,5.77262,73000000.0
2007-01-12 06:15:00,5.77089,5.77283,5.77052,5.77177,69000000.0
2007-01-12 06:20:00,5.77186,5.77304,5.77113,5.77125,68000000.0
2007-01-12 06:25:00,5.77138,5.77397,5.77082,5.77104,71000000.0
2007-01-12 06:30:00,5.77057,5.77254,5.77025,5.77041,58000000.0
2007-01-12 06:35:00,5.77114,5.77348,5.7696,5.7696,72000000.0
2007-01-12 06:40:00,5.76968,5.77184,5.76745,5.76977,71000000.0
2007-01-12 06:45:00,5.7691,5.77143,5.76833,5.76938,69000000.0
2007-01-12 06:50:00,5.7682,5.77041,5.76785,5.77041,56000000.0
2007-01-12 06:55:00,5.7709,5.77196,5.76965,5.7703,64000000.0
2007-01-12 07:00:00,5.7701,5.77137,5.76875,5.77038,58000000.0
2007-01-12 07:05:00,5.77043,5.77176,5.76924,5.76951,59000000.0
2007-01-12 07:10:00,5.77006,5.77327,5.76887,5.77326,82000000.0
2007-01-12 07:15:00,5.77281,5.77281,5.77009,5.77048,80000000.0
2007-01-12 07:20:00,5.77094,5.77272,5.76902,5.77065,76000000.0
2007-01-12 07:25:00,5.7694,5.77074,5.76873,5.76923,78000000.0
2007-01-12 07:30:00,5.76851,5.77045,5.76797,5.76822,61000000.0
2007-01-12 07:35:00,5.76864,5.77035,5.76794,5.7692,63000000.0
2007-01-12 07:40:00,5.76991,5.77174,5.76954,5.77145,55000000.0
2007-01-12 07:45:00,5.77152,5.77358,5.76986,5.77358,59000000.0
2007-01-12 07:50:00,5.77219,5.77378,5.77102,5.77338,67000000.0
2007-01-12 07:55:00,5.77312,5.77486,5.77227,5.77393,62000000.0
2007-01-12 08:00:00,5.77346,5.77408,5.77106,5.77238,65000000.0
2007-01-12 08:05:00,5.77028,5.772,5.76887,5.76887,73000000.0
2007-01-12 08:10:00,5.76845,5.77172,5.76845,5.77157,58000000.0
2007-01-12 08:15:00,5.77158,5.77358,5.77054,5.77281,59000000.0
2007-01-12 08:20:00,5.77249,5.77337,5.7701,5.77203,64000000.0
2007-01-12 08:25:00,5.77121,5.77303,5.77065,5.77247,56000000.0
2007-01-12 08:30:00,5.77273,5.77311,5.76883,5.76927,62000000.0
2007-01-12 08:35:00,5.76973,5.7713,5.76962,5.77101,56000000.0
2007-01-12 08:40:00,5.7706,5.77083,5.7678,5.76946,58000000.0
2007-01-12 08:45:00,5.76871,5.7696,5.76563,5.76774,76000000.0
2007-01-12 08:50:00,5.76867,5.76871,5.76621,5.76749,81000000.0
2007-01-12 08:55:00,5.76872,5.77023,5.76796,5.76858,70000000.0
2007-01-12 09:00:00,5.76789,5.76878,5.76576,5.76582,62000000.0
2007-01-12 09:05:00,5.76581,5.76675,5.76383,5.76503,66000000.0
2007-01-12 09:10:00,5.76514,5.76748,5.76398,5.76542,67000000.0
2007-01-12 09:15:00,5.76527,5.76679,5.76402,5.76618,72000000.0
2007-01-12 09:20:00,5.76735,5.76848,5.76592,5.76684,74000000.0
2007-01-12 09:25:00,5.76737,5.76745,5.76439,5.76439,68000000.0
2007-01-12 09:30:00,5.76567,5.76862,5.76553,5.76862,69000000.0
2007-01-12 09:35:00,5.76902,5.76967,5.7667,5.7678,85000000.0
2007-01-12 09:40:00,5.76801,5.76955,5.76673,5.76693,74000000.0
2007-01-12 09:45:00,5.76651,5.76806,5.76432,5.7651,76000000.0
2007-01-12 09:50:00,5.7648,5.76616,5.76378,5.7661,74000000.0
2007-01-12 09:55:00,5.76685,5.76781,5.7647,5.76556,68000000.0
2007-01-12 10:00:00,5.76587,5.76621,5.76293,5.76545,75000000.0
2007-01-12 10:05:00,5.76532,5.76661,5.76461,5.76587,50000000.0
2007-01-12 10:10:00,5.76637,5.76939,5.76515,5.76733,70000000.0
2007-01-12 10:15:00,5.76792,5.77004,5.76714,5.7688,74000000.0
2007-01-12 10:20:00,5.76849,5.77115,5.76749,5.77109,60000000.0
2007-01-12 10:25:00,5.77086,5.77227,5.76955,5.77115,60000000.0
2007-01-12 10:30:00,5.77093,5.77093,5.76836,5.76958,57000000.0
2007-01-12 10:35:00,5.76898,5.7691,5.76694,5.76761,72000000.0
2007-01-12 10:40:00,5.76784,5.76925,5.76572,5.76693,62000000.0
2007-01-12 10:45:00,5.76545,5.76784,5.76545,5.76671,55000000.0
2007-01-12 10:50:00,5.76676,5.76927,5.76561,5.76774,72000000.0
2007-01-12 10:55:00,5.768,5.76841,5.76633,5.76709,49000000.0
2007-01-12 11:00:00,5.76747,5.76747,5.76439,5.76547,61000000.0
2007-01-12 11:05:00,5.76431,5.76669,5.76352,5.76562,71000000.0
2007-01-12 11:10:00,5.76606,5.76731,5.76465,5.76696,67000000.0
2007-01-12 11:15:00,5.76652,5.76689,5.76436,5.76561,63000000.0
2007-01-12 11:20:00,5.76571,5.76613,5.76403,5.7651,76000000.0
2007-01-12 11:25:00,5.76519,5.76797,5.76397,5.76776,64000000.0
2007-01-12 11:30:00,5.76798,5.76932,5.76689,5.76753,74000000.0
2007-01-12 11:35:00,5.76803,5.76921,5.76698,5.76852,60000000.0
2007-01-12 11:40:00,5.7686,5.76926,5.76609,5.76713,64000000.0
2007-01-12 11:45:00,5.76706,5.76775,5.76556,5.76775,62000000.0
2007-01-12 11:50:00,5.76785,5.77011,5.76691,5.76708,68000000.0
2007-01-12 11:55:00,5.76663,5.76893,5.7662,5.76645,52000000.0
2007-01-12 12:00:00,5.76748,5.76766,5.76471,5.76564,63000000.0
2007-01-12 12:05:00,5.76634,5.76814,5.76525,5.76769,61000000.0
2007-01-12 12:10:00,5.76747,5.76818,5.76597,5.7668,63000000.0
2007-01-12 12:15:00,5.76719,5.76798,5.76579,5.7675,56000000.0
2007-01-12 12:20:00,5.76699,5.76974,5.76634,5.76911,70000000.0
2007-01-12 12:25:00,5.76938,5.76938,5.76636,5.76761,57000000.0
2007-01-12 12:30:00,5.76734,5.768,5.76598,5.768,61000000.0
2007-01-12 12:35:00,5.76776,5.76822,5.76629,5.76747,64000000.0
2007-01-12 12:40:00,5.76772,5.76899,5.76624,5.76695,70000000.0
2007-01-12 12:45:00,5.76667,5.76881,5.76612,5.76805,65000000.0
2007-01-12 12:50:00,5.76908,5.77065,5.76745,5.76914,66000000.0
2007-01-12 12:55:00,5.76932,5.77061,5.76821,5.76986,62000000.0
2007-01-12 13:00:00,5.77003,5.77003,5.76696,5.76715,81000000.0
2007-01-12 13:05:00,5.76805,5.76894,5.76648,5.76849,77000000.0
2007-01-12 13:10:00,5.76807,5.77031,5.76625,5.76906,79000000.0
2007-01-12 13:15:00,5.76843,5.76952,5.76722,5.7684,63000000.0
2007-01-12 13:20:00,5.76827,5.76862,5.7666,5.76826,78000000.0
2007-01-12 13:25:00,5.76801,5.77019,5.76692,5.76938,62000000.0
2007-01-12 13:30:00,5.76867,5.76892,5.76635,5.76753,55000000.0
2007-01-12 13:35:00,5.76579,5.76816,5.76578,5.7676,65000000.0
2007-01-12 13:40:00,5.76791,5.77045,5.76629,5.76982,55000000.0
2007-01-12 13:45:00,5.77009,5.77089,5.76908,5.76961,64000000.0
2007-01-12 13:50:00,5.77012,5.77097,5.76878,5.77011,58000000.0
2007-01-12 13:55:00,5.76954,5.77122,5.76878,5.77122,59000000.0
2007-01-12 14:00:00,5.77095,5.77156,5.76927,5.7707,72000000.0
2007-01-12 14:05:00,5.77007,5.77286,5.76928,5.77207,60000000.0
2007-01-12 14:10:00,5.77251,5.77332,5.77109,5.7725,56000000.0
2007-01-12 14:15:00,5.77234,5.77297,5.76953,5.7696,76000000.0
2007-01-12 14:20:00,5.77137,5.77405,5.77066,5.77357,52000000.0
2007-01-12 14:25:00,5.7733,5.77504,5.77185,5.77319,65000000.0
2007-01-12 14:30:00,5.7729,5.77349,5.77115,5.77184,60000000.0
2007-01-12 14:35:00,5.77162,5.7725,5.76981,5.77005,63000000.0
2007-01-12 14:40:00,5.76989,5.77075,5.7678,5.76961,77000000.0
2007-01-12 14:45:00,5.76925,5.77236,5.76861,5.7723,56000000.0
2007-01-12 14:50:00,5.77236,5.77441,5.77119,5.77429,60000000.0
2007-01-12 14:55:00,5.77469,5.77704,5.77351,5.77579,71000000.0
2007-01-12 15:00:00,5.77572,5.77678,5.77442,5.77493,76000000.0
2007-01-12 15:05:00,5.77499,5.7766,5.77354,5.77444,68000000.0
2007-01-12 15:10:00,5.77549,5.7762,5.77296,5.77539,61000000.0
2007-01-12 15:15:00,5.77516,5.77575,5.77312,5.77393,68000000.0
2007-01-12 15:20:00,5.77396,5.77587,5.77296,5.77587,59000000.0
2007-01-12 15:25:00,5.77573,5.77807,5.7734,5.77585,71000000.0
2007-01-12 15:30:00,5.7782,5.7842,5.77631,5.77818,68000000.0
2007-01-12 15:35:00,5.77851,5.78181,5.77609,5.78181,52000000.0
2007-01-12 15:40:00,5.78102,5.78599,5.78081,5.78599,62000000.0
2007-01-12 15:45:00,5.78609,5.78609,5.78125,5.78289,81000000.0
2007-01-12 15:50:00,5.78171,5.78218,5.77555,5.77681,75000000.0
2007-01-12 15:55:00,5.77794,5.77875,5.76572,5.76611,74000000.0
2007-01-12 16:00:00,5.76653,5.77027,5.76528,5.76705,61000000.0
2007-01-12 16:05:00,5.76569,5.76654,5.75981,5.76496,70000000.0
2007-01-12 16:10:00,5.76438,5.7654,5.76146,5.76446,64000000.0
2007-01-12 16:15:00,5.76472,5.76647,5.7632,5.76472,66000000.0
2007-01-12 16:20:00,5.76433,5.76497,5.76162,5.76227,65000000.0
2007-01-12 16:25:00,5.76256,5.76256,5.75827,5.76192,51000000.0
2007-01-12 16:30:00,5.76067,5.76435,5.76067,5.7615,53000000.0
2007-01-12 16:35:00,5.76076,5.76078,5.75595,5.75918,78000000.0
2007-01-12 16:40:00,5.7576,5.76101,5.7575,5.75933,86000000.0
2007-01-12 16:45:00,5.76013,5.76055,5.75593,5.7581,59000000.0
2007-01-12 16:50:00,5.75833,5.76198,5.75714,5.76016,66000000.0
2007-01-12 16:55:00,5.7598,5.76086,5.75795,5.75823,52000000.0
2007-01-12 17:00:00,5.75704,5.75878,5.75229,5.75878,62000000.0
2007-01-12 17:05:00,5.75889,5.76294,5.75725,5.76162,73000000.0
2007-01-12 17:10:00,5.76137,5.76173,5.75835,5.75978,57000000.0
2007-01-12 17:15:00,5.76028,5.76088,5.7531,5.7531,71000000.0
2007-01-12 17:20:00,5.75461,5.75547,5.75275,5.75508,55000000.0
2007-01-12 17:25:00,5.75376,5.75577,5.75188,5.75577,62000000.0
2007-01-12 17:30:00,5.75583,5.75754,5.75259,5.75451,63000000.0
2007-01-12 17:35:00,5.75423,5.75691,5.7522,5.75507,64000000.0
2007-01-12 17:40:00,5.75473,5.7572,5.75369,5.75453,76000000.0
2007-01-12 17:45:00,5.75461,5.75735,5.7539,5.75603,60000000.0
2007-01-12 17:50:00,5.75614,5.75717,5.75326,5.75429,86000000.0
2007-01-12 17:55:00,5.75457,5.75793,5.75267,5.75691,66000000.0
2007-01-12 18:00:00,5.75721,5.76024,5.75706,5.75839,72000000.0
2007-01-12 18:05:00,5.75885,5.76011,5.75667,5.75858,73000000.0
2007-01-12 18:10:00,5.75814,5.75881,5.75682,5.75682,58000000.0
2007-01-12 18:15:00,5.75793,5.75868,5.75557,5.75852,61000000.0
2007-01-12 18:20:00,5.75791,5.75849,5.75503,5.7565,63000000.0
2007-01-12 18:25:00,5.75718,5.7577,5.75546,5.75683,67000000.0
2007-01-12 18:30:00,5.75671,5.7589,5.7558,5.75719,65000000.0
2007-01-12 18:35:00,5.75711,5.76077,5.75687,5.76077,76000000.0
2007-01-12 18:40:00,5.76052,5.7625,5.75972,5.7625,67000000.0
2007-01-12 18:45:00,5.7621,5.7624,5.75862,5.76043,66000000.0
2007-01-12 18:50:00,5.76028,5.76035,5.75742,5.75742,63000000.0
2007-01-12 18:55:00,5.75882,5.76036,5.75722,5.75919,71000000.0
2007-01-12 19:00:00,5.75939,5.7601,5.75783,5.7588,70000000.0
2007-01-12 19:05:00,5.75896,5.7601,5.75794,5.75962,76000000.0
2007-01-12 19:10:00,5.7594,5.75949,5.75573,5.75718,68000000.0
2007-01-12 19:15:00,5.75765,5.76079,5.75765,5.76014,61000000.0
2007-01-12 19:20:00,5.75984,5.76075,5.75825,5.76075,72000000.0
2007-01-12 19:25:00,5.75951,5.75999,5.75766,5.75899,62000000.0
2007-01-12 19:30:00,5.75886,5.75978,5.75647,5.75759,66000000.0
2007-01-12 19:35:00,5.75706,5.75826,5.75673,5.75782,63000000.0
2007-01-12 19:40:00,5.7583,5.7602,5.75705,5.75918,70000000.0
2007-01-12 19:45:00,5.75899,5.76125,5.75803,5.76014,70000000.0
2007-01-12 19:50:00,5.76038,5.76129,5.75928,5.76076,71000000.0
2007-01-12 19:55:00,5.76045,5.76197,5.75981,5.76108,68000000.0
2007-01-12 20:00:00,5.76197,5.76197,5.7604,5.76046,67000000.0
2007-01-12 20:05:00,5.76065,5.7621,5.75986,5.761,65000000.0
2007-01-12 20:10:00,5.76187,5.76187,5.75939,5.76002,66000000.0
2007-01-12 20:15:00,5.76025,5.7641,5.76025,5.76393,64000000.0
2007-01-12 20:20:00,5.76383,5.76516,5.76246,5.76291,65000000.0
2007-01-12 20:25:00,5.76274,5.76511,5.76256,5.76329,63000000.0
2007-01-12 20:30:00,5.76275,5.76438,5.76202,5.76259,59000000.0
2007-01-12 20:35:00,5.76376,5.76376,5.76097,5.76112,70000000.0
2007-01-12 20:40:00,5.76116,5.76396,5.76116,5.76264,89000000.0
2007-01-12 20:45:00,5.76238,5.76384,5.76116,5.76384,67000000.0
2007-01-12 20:50:00,5.76364,5.7642,5.76239,5.76322,62000000.0
2007-01-12 20:55:00,5.76317,5.76427,5.76277,5.76412,65000000.0
2007-01-12 21:00:00,5.76422,5.7657,5.76329,5.76531,72000000.0
2007-01-12 21:05:00,5.76395,5.76604,5.76349,5.76578,66000000.0
2007-01-12 21:10:00,5.76642,5.76655,5.76466,5.76587,62000000.0
2007-01-12 21:15:00,5.76562,5.76649,5.76453,5.76603,68000000.0
2007-01-12 21:20:00,5.76605,5.76608,5.76369,5.76369,52000000.0
2007-01-12 21:25:00,5.76429,5.76595,5.76287,5.76419,58000000.0
2007-01-12 21:30:00,5.76397,5.76477,5.76311,5.76383,59000000.0
2007-01-12 21:35:00,5.76354,5.76486,5.76283,5.76437,88000000.0
2007-01-12 21:40:00,5.76419,5.76479,5.76292,5.76298,65000000.0
2007-01-12 21:45:00,5.76266,5.76437,5.76247,5.76282,62000000.0
2007-01-12 21:50:00,5.76405,5.76455,5.76288,5.76317,62000000.0
2007-01-12 21:55:00,5.76324,5.76495,5.76257,5.76402,72000000.0
2007-01-12 22:00:00,5.76375,5.76448,5.76203,5.76244,79000000.0
2007-01-12 22:05:00,5.76242,5.76362,5.76114,5.76158,67000000.0
2007-01-12 22:10:00,5.76134,5.76329,5.76018,5.76172,64000000.0
2007-01-12 22:15:00,5.7621,5.76302,5.76096,5.76103,69000000.0
2007-01-12 22:20:00,5.76098,5.76491,5.76069,5.76453,69000000.0
2007-01-12 22:25:00,5.76253,5.76566,5.76253,5.76533,63000000.0
2007-01-12 22:30:00,5.7644,5.7658,5.7641,5.7645,60000000.0
2007-01-12 22:35:00,5.76426,5.76561,5.76221,5.76221,56000000.0
2007-01-12 22:40:00,5.76255,5.76365,5.7615,5.76257,63000000.0
2007-01-12 22:45:00,5.7621,5.76385,5.76168,5.7623,68000000.0
2007-01-12 22:50:00,5.76205,5.76382,5.76168,5.76255,70000000.0
2007-01-12 22:55:00,5.76316,5.76371,5.76196,5.76224,64000000.0
2007-01-12 23:00:00,5.76272,5.76531,5.76201,5.76304,68000000.0
2007-01-12 23:05:00,5.76289,5.76432,5.76255,5.76255,60000000.0
2007-01-12 23:10:00,5.76365,5.76423,5.76246,5.76314,66000000.0
2007-01-12 23:15:00,5.76302,5.76384,5.76193,5.76281,65000000.0
2007-01-12 23:20:00,5.76236,5.76329,5.76174,5.7621,66000000.0
2007-01-12 23:25:00,5.7626,5.7638,5.76169,5.76217,64000000.0
2007-01-12 23:30:00,5.76256,5.76324,5.76117,5.76146,72000000.0
2007-01-12 23:35:00,5.7616,5.76291,5.75997,5.76209,62000000.0
2007-01-12 23:40:00,5.76198,5.76198,5.75981,5.76117,80000000.0
2007-01-12 23:45:00,5.7606,5.76122,5.75905,5.75909,76000000.0
2007-01-12 23:50:00,5.75909,5.76074,5.75854,5.76074,67000000.0
2007-01-12 23:55:00,5.75914,5.76079,5.75901,5.75953,76000000.0
2007-01-15 02:00:00,5.75797,5.76158,5.75797,5.76038,69000000.0
2007-01-15 02:05:00,5.76117,5.76187,5.75867,5.75995,73000000.0
2007-01-15 02:10:00,5.75943,5.76018,5.75779,5.75861,74000000.0
2007-01-15 02:15:00,5.75838,5.75975,5.75772,5.75957,70000000.0
2007-01-15 02:20:00,5.75956,5.76051,5.75835,5.7603,74000000.0
2007-01-15 02:25:00,5.75937,5.76221,5.75897,5.76104,59000000.0
2007-01-15 02:30:00,5.76109,5.76309,5.7607,5.7607,64000000.0
2007-01-15 02:35:00,5.76105,5.76204,5.75936,5.76151,71000000.0
2007-01-15 02:40:00,5.762,5.7627,5.76068,5.7627,69000000.0
2007-01-15 02:45:00,5.76222,5.76299,5.76106,5.762,69000000.0
2007-01-15 02:50:00,5.76294,5.76437,5.76219,5.76354,66000000.0
2007-01-15 02:55:00,5.76371,5.7643,5.76209,5.76395,65000000.0
2007-01-15 03:00:00,5.7639,5.7642,5.76187,5.76379,67000000.0
2007-01-15 03:05:00,5.76243,5.76404,5.76189,5.76217,68000000.0
2007-01-15 03:10:00,5.76245,5.76298,5.75997,5.7608,80000000.0
2007-01-15 03:15:00,5.76025,5.7616,5.75881,5.75966,50000000.0
2007-01-15 03:20:00,5.75946,5.76123,5.75871,5.75918,62000000.0
2007-01-15 03:25:00,5.75886,5.76082,5.75864,5.75936,71000000.0
2007-01-15 03:30:00,5.75992,5.7622,5.75903,5.76093,68000000.0
2007-01-15 03:35:00,5.76101,5.76211,5.75949,5.75962,60000000.0
2007-01-15 03:40:00,5.75982,5.7619,5.75964,5.76087,82000000.0
2007-01-15 03:45:00,5.76113,5.76192,5.76003,5.76154,53000000.0
2007-01-15 03:50:00,5.76161,5.76218,5.76021,5.76068,74000000.0
2007-01-15 03:55:00,5.76029,5.76185,5.75956,5.76128,63000000.0
2007-01-15 04:00:00,5.76103,5.76229,5.76073,5.76112,70000000.0
2007-01-15 04:05:00,5.7612,5.76177,5.75974,5.76156,66000000.0
2007-01-15 04:10:00,5.76001,5.76097,5.75934,5.75984,77000000.0
2007-01-15 04:15:00,5.75995,5.76007,5.75689,5.75802,57000000.0
2007-01-15 04:20:00,5.75817,5.75876,5.7564,5.75711,62000000.0
2007-01-15 04:25:00,5.75741,5.75791,5.75572,5.75614,53000000.0
2007-01-15 04:30:00,5.75621,5.75766,5.75547,5.75666,66000000.0
2007-01-15 04:35:00,5.75696,5.75946,5.75677,5.75849,64000000.0
2007-01-15 04:40:00,5.75696,5.75939,5.75658,5.75835,54000000.0
2007-01-15 04:45:00,5.75828,5.75978,5.75803,5.75876,63000000.0
2007-01-15 04:50:00,5.7586,5.75976,5.7576,5.75867,71000000.0
2007-01-15 04:55:00,5.75887,5.75993,5.75792,5.75916,65000000.0
2007-01-15 05:00:00,5.75935,5.76071,5.75825,5.75925,62000000.0
2007-01-15 05:05:00,5.75955,5.7606,5.75821,5.76,72000000.0
2007-01-15 05:10:00,5.75991,5.76008,5.75775,5.75901,59000000.0
2007-01-15 05:15:00,5.75953,5.76025,5.75769,5.75803,67000000.0
2007-01-15 05:20:00,5.75768,5.75871,5.75549,5.75649,79000000.0
2007-01-15 05:25:00,5.7558,5.75625,5.75362,5.75436,66000000.0
2007-01-15 05:30:00,5.75417,5.75569,5.7534,5.75413,76000000.0
2007-01-15 05:35:00,5.75382,5.75527,5.75323,5.75494,78000000.0
2007-01-15 05:40:00,5.75518,5.75619,5.75385,5.7539,61000000.0
2007-01-15 05:45:00,5.75414,5.75543,5.75317,5.75523,77000000.0
2007-01-15 05:50:00,5.75528,5.75585,5.7537,5.75438,62000000.0
2007-01-15 05:55:00,5.7551,5.75618,5.75366,5.75467,70000000.0
2007-01-15 06:00:00,5.75483,5.75572,5.75322,5.75486,77000000.0
2007-01-15 06:05:00,5.75512,5.7557,5.75278,5.7557,81000000.0
2007-01-15 06:10:00,5.75413,5.75534,5.75295,5.75414,73000000.0
2007-01-15 06:15:00,5.75403,5.75576,5.75391,5.75466,69000000.0
2007-01-15 06:20:00,5.75429,5.75554,5.75325,5.75448,68000000.0
2007-01-15 06:25:00,5.75413,5.75528,5.75333,5.75474,71000000.0
2007-01-15 06:30:00,5.75539,5.75577,5.75314,5.754,58000000.0
2007-01-15 06:35:00,5.75495,5.75566,5.75311,5.75397,72000000.0
2007-01-15 06:40:00,5.75378,5.75575,5.75318,5.7551,71000000.0
2007-01-15 06:45:00,5.75485,5.75616,5.75372,5.75436,69000000.0
2007-01-15 06:50:00,5.75438,5.75609,5.75318,5.75512,56000000.0
2007-01-15 06:55:00,5.7547,5.75673,5.75334,5.75434,64000000.0
2007-01-15 07:00:00,5.75423,5.75556,5.75339,5.75396,58000000.0
2007-01-15 07:05:00,5.75341,5.7555,5.75244,5.75428,59000000.0
2007-01-15 07:10:00,5.75465,5.75495,5.75311,5.75377,82000000.0
2007-01-15 07:15:00,5.75381,5.75525,5.75259,5.75403,80000000.0
2007-01-15 07:20:00,5.75286,5.75479,5.75285,5.7541,76000000.0
2007-01-15 07:25:00,5.75317,5.75597,5.75272,5.75393,78000000.0
2007-01-15 07:30:00,5.75497,5.75636,5.75413,5.75538,61000000.0
2007-01-15 07:35:00,5.75518,5.7553,5.75312,5.75426,63000000.0
2007-01-15 07:40:00,5.75402,5.75483,5.75332,5.75454,55000000.0
2007-01-15 07:45:00,5.75424,5.75534,5.75304,5.75433,59000000.0
2007-01-15 07:50:00,5.7546,5.75509,5.75234,5.75465,67000000.0
2007-01-15 07:55:00,5.75506,5.7562,5.75287,5.7555,62000000.0
2007-01-15 08:00:00,5.75514,5.75585,5.75344,5.75561,65000000.0
2007-01-15 08:05:00,5.75546,5.7558,5.75416,5.7547,73000000.0
2007-01-15 08:10:00,5.7547,5.75649,5.7547,5.75579,58000000.0
2007-01-15 08:15:00,5.75558,5.75672,5.75454,5.7556,59000000.0
2007-01-15 08:20:00,5.75559,5.75798,5.75541,5.75668,64000000.0
2007-01-15 08:25:00,5.75732,5.75845,5.7566,5.75708,56000000.0
2007-01-15 08:30:00,5.7576,5.75808,5.75629,5.75719,62000000.0
2007-01-15 08:35:00,5.75669,5.75849,5.7562,5.75714,56000000.0
2007-01-15 08:40:00,5.75669,5.75795,5.75504,5.75504,58000000.0
2007-01-15 08:45:00,5.75636,5.7579,5.75481,5.75724,76000000.0
2007-01-15 08:50:00,5.75736,5.75789,5.75613,5.7576,81000000.0
2007-01-15 08:55:00,5.75737,5.75786,5.75622,5.75622,70000000.0
2007-01-15 09:00:00,5.7556,5.75755,5.7556,5.75671,62000000.0
2007-01-15 09:05:00,5.75588,5.75843,5.75567,5.75739,66000000.0
2007-01-15 09:10:00,5.7576,5.75821,5.75633,5.75633,67000000.0
2007-01-15 09:15:00,5.75774,5.7581,5.75424,5.7548,72000000.0
2007-01-15 09:20:00,5.75543,5.75586,5.75362,5.75393,74000000.0
2007-01-15 09:25:00,5.75471,5.75841,5.75443,5.75683,68000000.0
2007-01-15 09:30:00,5.7567,5.75734,5.75436,5.75591,69000000.0
2007-01-15 09:35:00,5.75418,5.75539,5.75264,5.75458,85000000.0
2007-01-15 09:40:00,5.7538,5.7538,5.74906,5.7515,74000000.0
2007-01-15 09:45:00,5.75162,5.75197,5.74973,5.75098,76000000.0
2007-01-15 09:50:00,5.75077,5.75236,5.74593,5.74759,74000000.0
2007-01-15 09:55:00,5.74764,5.75165,5.74711,5.75062,68000000.0
2007-01-15 10:00:00,5.75111,5.75415,5.74959,5.75304,75000000.0
2007-01-15 10:05:00,5.75272,5.75309,5.75094,5.7515,50000000.0
2007-01-15 10:10:00,5.75121,5.75274,5.75061,5.7519,70000000.0
2007-01-15 10:15:00,5.75266,5.75266,5.75044,5.75166,74000000.0
2007-01-15 10:20:00,5.75109,5.75602,5.75013,5.75558,60000000.0
2007-01-15 10:25:00,5.75514,5.75577,5.75312,5.75381,60000000.0
2007-01-15 10:30:00,5.75327,5.75575,5.75229,5.75552,57000000.0
2007-01-15 10:35:00,5.75544,5.75719,5.75459,5.75656,72000000.0
2007-01-15 10:40:00,5.75593,5.75676,5.75451,5.75497,62000000.0
2007-01-15 10:45:00,5.75492,5.75603,5.75294,5.7541,55000000.0
2007-01-15 10:50:00,5.75392,5.7545,5.75187,5.75282,72000000.0
2007-01-15 10:55:00,5.75249,5.75541,5.75226,5.75352,49000000.0
2007-01-15 11:00:00,5.75332,5.75357,5.7501,5.75112,61000000.0
2007-01-15 11:05:00,5.75152,5.75314,5.75021,5.75244,71000000.0
2007-01-15 11:10:00,5.75239,5.75443,5.75095,5.75443,67000000.0
2007-01-15 11:15:00,5.75471,5.755,5.75207,5.75316,63000000.0
2007-01-15 11:20:00,5.75325,5.75417,5.75158,5.75341,76000000.0
2007-01-15 11:25:00,5.75295,5.75424,5.75097,5.75272,64000000.0
2007-01-15 11:30:00,5.7538,5.75418,5.75086,5.75121,74000000.0
2007-01-15 11:35:00,5.75127,5.75318,5.75054,5.75194,60000000.0
2007-01-15 11:40:00,5.75102,5.75334,5.75102,5.75187,64000000.0
2007-01-15 11:45:00,5.75222,5.75372,5.7515,5.75291,62000000.0
2007-01-15 11:50:00,5.75318,5.7533,5.75048,5.75147,68000000.0
2007-01-15 11:55:00,5.75158,5.75214,5.7504,5.75202,52000000.0
2007-01-15 12:00:00,5.75169,5.75251,5.74967,5.75027,63000000.0
2007-01-15 12:05:00,5.74978,5.75083,5.74894,5.75061,61000000.0
2007-01-15 12:10:00,5.7505,5.75147,5.74923,5.75116,63000000.0
2007-01-15 12:15:00,5.75086,5.75117,5.74917,5.74977,56000000.0
2007-01-15 12:20:00,5.75046,5.75141,5.74891,5.74972,70000000.0
2007-01-15 12:25:00,5.75096,5.75105,5.74873,5.74967,57000000.0
2007-01-15 12:30:00,5.74998,5.75063,5.74886,5.75048,61000000.0
2007-01-15 12:35:00,5.75106,5.75215,5.75027,5.75043,64000000.0
2007-01-15 12:40:00,5.75045,5.75237,5.75014,5.75155,70000000.0
2007-01-15 12:45:00,5.75022,5.75123,5.74969,5.75003,65000000.0
2007-01-15 12:50:00,5.75022,5.75232,5.75001,5.75173,66000000.0
2007-01-15 12:55:00,5.75194,5.75197,5.7498,5.75097,62000000.0
2007-01-15 13:00:00,5.75104,5.75119,5.74913,5.75066,81000000.0
2007-01-15 13:05:00,5.75056,5.75222,5.7494,5.75118,77000000.0
2007-01-15 13:10:00,5.75144,5.75144,5.74822,5.74985,79000000.0
2007-01-15 13:15:00,5.74972,5.75085,5.7482,5.74901,63000000.0
2007-01-15 13:20:00,5.74925,5.75098,5.74801,5.74997,78000000.0
2007-01-15 13:25:00,5.74957,5.75084,5.74856,5.75084,62000000.0
2007-01-15 13:30:00,5.75072,5.75114,5.74916,5.75071,55000000.0
2007-01-15 13:35:00,5.7495,5.75059,5.7483,5.75009,65000000.0
2007-01-15 13:40:00,5.75012,5.75049,5.74883,5.74996,55000000.0
2007-01-15 13:45:00,5.74909,5.7502,5.74695,5.74821,64000000.0
2007-01-15 13:50:00,5.74828,5.74896,5.7467,5.74807,58000000.0
2007-01-15 13:55:00,5.74865,5.74978,5.74726,5.74862,59000000.0
2007-01-15 14:00:00,5.74755,5.74862,5.74623,5.74778,72000000.0
2007-01-15 14:05:00,5.74805,5.74805,5.74592,5.74727,60000000.0
2007-01-15 14:10:00,5.74697,5.74852,5.74601,5.7472,56000000.0
2007-01-15 14:15:00,5.74771,5.75033,5.7469,5.74877,76000000.0
2007-01-15 14:20:00,5.74816,5.74866,5.74674,5.74846,52000000.0
2007-01-15 14:25:00,5.74813,5.75066,5.74743,5.74976,65000000.0
2007-01-15 14:30:00,5.74803,5.75202,5.74803,5.75175,60000000.0
2007-01-15 14:35:00,5.75204,5.75234,5.74988,5.75173,63000000.0
2007-01-15 14:40:00,5.75137,5.75275,5.75005,5.75169,77000000.0
2007-01-15 14:45:00,5.75239,5.75247,5.75009,5.75047,56000000.0
2007-01-15 14:50:00,5.75058,5.75232,5.74925,5.75075,60000000.0
2007-01-15 14:55:00,5.75083,5.75343,5.75051,5.75202,71000000.0
2007-01-15 15:00:00,5.75138,5.75188,5.7491,5.75062,76000000.0
2007-01-15 15:05:00,5.75113,5.75153,5.74899,5.75053,68000000.0
2007-01-15 15:10:00,5.7508,5.75316,5.74993,5.75314,61000000.0
2007-01-15 15:15:00,5.75298,5.75306,5.7502,5.751,68000000.0
2007-01-15 15:20:00,5.751,5.75263,5.75009,5.75063,59000000.0
2007-01-15 15:25:00,5.75073,5.75183,5.75003,5.75142,71000000.0
2007-01-15 15:30:00,5.7512,5.75141,5.74891,5.74999,68000000.0
2007-01-15 15:35:00,5.74987,5.75221,5.74987,5.75221,52000000.0
2007-01-15 15:40:00,5.75247,5.75513,5.75113,5.75467,62000000.0
2007-01-15 15:45:00,5.75392,5.75423,5.75182,5.75212,81000000.0
2007-01-15 15:50:00,5.75294,5.7534,5.7508,5.7529,75000000.0
2007-01-15 15:55:00,5.75292,5.75354,5.74965,5.75089,74000000.0
2007-01-15 16:00:00,5.75115,5.75205,5.74989,5.75097,61000000.0
2007-01-15 16:05:00,5.75065,5.75172,5.74928,5.75126,70000000.0
2007-01-15 16:10:00,5.75153,5.75339,5.74988,5.75339,64000000.0
2007-01-15 16:15:00,5.75277,5.75377,5.75083,5.75377,66000000.0
2007-01-15 16:20:00,5.75291,5.75413,5.75187,5.75389,65000000.0
2007-01-15 16:25:00,5.75359,5.75359,5.75135,5.75231,51000000.0
2007-01-15 16:30:00,5.75277,5.75303,5.75103,5.75158,53000000.0
2007-01-15 16:35:00,5.75262,5.75292,5.75069,5.75235,78000000.0
2007-01-15 16:40:00,5.75191,5.75462,5.75122,5.75391,86000000.0
2007-01-15 16:45:00,5.75358,5.75511,5.75272,5.75394,59000000.0
2007-01-15 16:50:00,5.75382,5.75682,5.753,5.75682,66000000.0
2007-01-15 16:55:00,5.75647,5.75826,5.75521,5.75687,52000000.0
2007-01-15 17:00:00,5.7566,5.75724,5.75495,5.75669,62000000.0
2007-01-15 17:05:00,5.75566,5.75701,5.75458,5.75535,73000000.0
2007-01-15 17:10:00,5.75545,5.7566,5.75284,5.75396,57000000.0
2007-01-15 17:15:00,5.75439,5.75578,5.75358,5.75578,71000000.0
2007-01-15 17:20:00,5.75535,5.75617,5.75261,5.7535,55000000.0
2007-01-15 17:25:00,5.75181,5.75519,5.75181,5.75444,62000000.0
2007-01-15 17:30:00,5.75457,5.75515,5.75315,5.75419,63000000.0
2007-01-15 17:35:00,5.75486,5.75608,5.75352,5.7542,64000000.0
2007-01-15 17:40:00,5.75496,5.7558,5.75334,5.75441,76000000.0
2007-01-15 17:45:00,5.75488,5.75545,5.75271,5.75404,60000000.0
2007-01-15 17:50:00,5.75531,5.7573,5.75359,5.7555,86000000.0
2007-01-15 17:55:00,5.75511,5.75624,5.75382,5.75498,66000000.0
2007-01-15 18:00:00,5.75611,5.75689,5.75486,5.75492,72000000.0
2007-01-15 18:05:00,5.7558,5.75695,5.7547,5.75595,73000000.0
2007-01-15 18:10:00,5.75609,5.75706,5.75455,5.7564,58000000.0
2007-01-15 18:15:00,5.75614,5.75635,5.75457,5.75628,61000000.0
2007-01-15 18:20:00,5.75593,5.75621,5.75313,5.75476,63000000.0
2007-01-15 18:25:00,5.75468,5.75578,5.75365,5.75446,67000000.0
2007-01-15 18:30:00,5.75369,5.75525,5.75304,5.75453,65000000.0
2007-01-15 18:35:00,5.75438,5.75521,5.75332,5.75487,76000000.0
2007-01-15 18:40:00,5.75492,5.75558,5.75312,5.75343,67000000.0
2007-01-15 18:45:00,5.75389,5.75596,5.7535,5.75556,66000000.0
2007-01-15 18:50:00,5.75527,5.7557,5.75363,5.75471,63000000.0
2007-01-15 18:55:00,5.755,5.75642,5.75362,5.75452,71000000.0
2007-01-15 19:00:00,5.7546,5.75569,5.75323,5.75433,70000000.0
2007-01-15 19:05:00,5.75447,5.75554,5.75293,5.75495,76000000.0
2007-01-15 19:10:00,5.75338,5.75467,5.75193,5.75291,68000000.0
2007-01-15 19:15:00,5.75212,5.75482,5.75183,5.75412,61000000.0
2007-01-15 19:20:00,5.75267,5.75494,5.75121,5.75238,72000000.0
2007-01-15 19:25:00,5.7519,5.75299,5.75082,5.75292,62000000.0
2007-01-15 19:30:00,5.75271,5.75485,5.75192,5.75405,66000000.0
2007-01-15 19:35:00,5.75445,5.75604,5.75379,5.75579,63000000.0
2007-01-15 19:40:00,5.7561,5.75642,5.75466,5.75469,70000000.0
2007-01-15 19:45:00,5.75521,5.75649,5.75442,5.75466,70000000.0
2007-01-15 19:50:00,5.75474,5.75682,5.75444,5.75519,71000000.0
2007-01-15 19:55:00,5.75552,5.75685,5.75462,5.75534,68000000.0
2007-01-15 20:00:00,5.75508,5.75641,5.75457,5.75575,67000000.0
2007-01-15 20:05:00,5.75501,5.75796,5.75482,5.7562,65000000.0
2007-01-15 20:10:00,5.75763,5.75763,5.75443,5.75526,66000000.0
2007-01-15 20:15:00,5.75652,5.75652,5.75413,5.75595,64000000.0
2007-01-15 20:20:00,5.75572,5.75572,5.75282,5.75414,65000000.0
2007-01-15 20:25:00,5.75419,5.75603,5.75376,5.75552,63000000.0
2007-01-15 20:30:00,5.75603,5.75648,5.7543,5.75496,59000000.0
2007-01-15 20:35:00,5.75465,5.75662,5.75462,5.75516,70000000.0
2007-01-15 20:40:00,5.75524,5.75684,5.75421,5.75565,89000000.0
2007-01-15 20:45:00,5.7555,5.75606,5.75412,5.75445,67000000.0
2007-01-15 20:50:00,5.7541,5.7554,5.75391,5.75439,62000000.0
2007-01-15 20:55:00,5.75393,5.75561,5.75366,5.75397,65000000.0
2007-01-15 21:00:00,5.75415,5.75539,5.75346,5.75386,72000000.0
2007-01-15 21:05:00,5.75432,5.75546,5.75308,5.75366,66000000.0
2007-01-15 21:10:00,5.75345,5.75432,5.75294,5.75333,62000000.0
2007-01-15 21:15:00,5.75481,5.75713,5.75277,5.75624,68000000.0
2007-01-15 21:20:00,5.75724,5.75877,5.75619,5.75624,52000000.0
2007-01-15 21:25:00,5.75685,5.75822,5.75599,5.75599,58000000.0
2007-01-15 21:30:00,5.75628,5.75818,5.75492,5.75775,59000000.0
2007-01-15 21:35:00,5.75682,5.75808,5.75578,5.75657,88000000.0
2007-01-15 21:40:00,5.75674,5.75818,5.75628,5.75663,65000000.0
2007-01-15 21:45:00,5.75788,5.75791,5.75619,5.75737,62000000.0
2007-01-15 21:50:00,5.75743,5.75832,5.75544,5.75612,62000000.0
2007-01-15 21:55:00,5.75668,5.75759,5.75474,5.75482,72000000.0
2007-01-15 22:00:00,5.75565,5.75582,5.75376,5.75428,79000000.0
2007-01-15 22:05:00,5.75392,5.75594,5.75376,5.75408,67000000.0
2007-01-15 22:10:00,5.75408,5.75624,5.75363,5.75397,64000000.0
2007-01-15 22:15:00,5.75407,5.75516,5.75316,5.75452,69000000.0
2007-01-15 22:20:00,5.75451,5.75539,5.75326,5.75368,69000000.0
2007-01-15 22:25:00,5.75361,5.75504,5.75309,5.75409,63000000.0
2007-01-15 22:30:00,5.75378,5.75583,5.75378,5.75494,60000000.0
2007-01-15 22:35:00,5.75574,5.75603,5.75388,5.75441,56000000.0
2007-01-15 22:40:00,5.75465,5.75548,5.75371,5.75448,63000000.0
2007-01-15 22:45:00,5.75437,5.75603,5.7543,5.75524,68000000.0
2007-01-15 22:50:00,5.75484,5.7558,5.75405,5.75518,70000000.0
2007-01-15 22:55:00,5.75559,5.75571,5.75394,5.75493,64000000.0
2007-01-15 23:00:00,5.75396,5.75573,5.75352,5.75382,68000000.0
2007-01-15 23:05:00,5.75365,5.75535,5.75337,5.75412,60000000.0
2007-01-15 23:10:00,5.75472,5.75532,5.75337,5.75345,66000000.0
2007-01-15 23:15:00,5.75465,5.75524,5.75352,5.75473,65000000.0
2007-01-15 23:20:00,5.75422,5.75471,5.75289,5.75384,66000000.0
2007-01-15 23:25:00,5.75459,5.75519,5.75227,5.75296,64000000.0
2007-01-15 23:30:00,5.75307,5.75375,5.75193,5.7531,72000000.0
2007-01-15 23:35:00,5.75349,5.75448,5.75205,5.75384,62000000.0
2007-01-15 23:40:00,5.75406,5.75457,5.75225,5.75448,80000000.0
2007-01-15 23:45:00,5.75443,5.75501,5.7533,5.75351,76000000.0
2007-01-15 23:50:00,5.75374,5.75451,5.7529,5.75321,67000000.0
2007-01-15 23:55:00,5.75341,5.75526,5.75341,5.75478,76000000.0
2007-01-16 00:00:00,5.75477,5.75587,5.75365,5.75537,70000000.0
2007-01-16 00:05:00,5.75539,5.75586,5.75387,5.75586,62000000.0
2007-01-16 00:10:00,5.75584,5.75613,5.75376,5.75605,63000000.0
2007-01-16 00:15:00,5.75606,5.75606,5.75386,5.75573,65000000.0
2007-01-16 00:20:00,5.75554,5.75554,5.75348,5.75501,60000000.0
2007-01-16 00:25:00,5.7553,5.75573,5.75359,5.75484,66000000.0
2007-01-16 00:30:00,5.75545,5.75633,5.7541,5.7563,64000000.0
2007-01-16 00:35:00,5.75618,5.75638,5.7544,5.75539,80000000.0
2007-01-16 00:40:00,5.75592,5.75598,5.75338,5.75448,61000000.0
2007-01-16 00:45:00,5.75493,5.757,5.75482,5.75688,63000000.0
2007-01-16 00:50:00,5.75656,5.75679,5.75475,5.75538,60000000.0
2007-01-16 00:55:00,5.75548,5.75637,5.75442,5.75477,66000000.0
2007-01-16 01:00:00,5.75551,5.75602,5.75373,5.75373,63000000.0
2007-01-16 01:05:00,5.754,5.75563,5.75345,5.75357,70000000.0
2007-01-16 01:10:00,5.75418,5.75494,5.75265,5.7541,55000000.0
2007-01-16 01:15:00,5.75282,5.7553,5.75282,5.75318,63000000.0
2007-01-16 01:20:00,5.7529,5.75524,5.7529,5.75416,59000000.0
2007-01-16 01:25:00,5.75412,5.75538,5.75308,5.75384,70000000.0
2007-01-16 01:30:00,5.75389,5.75455,5.75334,5.75354,68000000.0
2007-01-16 01:35:00,5.75345,5.75519,5.7529,5.75392,71000000.0
2007-01-16 01:40:00,5.75416,5.75691,5.75416,5.75627,72000000.0
2007-01-16 01:45:00,5.75643,5.75661,5.75495,5.75564,68000000.0
2007-01-16 01:50:00,5.75583,5.75641,5.75435,5.75479,67000000.0
2007-01-16 01:55:00,5.75604,5.75633,5.7541,5.75484,61000000.0
2007-01-16 02:00:00,5.75477,5.75687,5.75422,5.75482,69000000.0
2007-01-16 02:05:00,5.75501,5.75659,5.75466,5.75584,73000000.0
2007-01-16 02:10:00,5.75587,5.75652,5.75394,5.75564,74000000.0
2007-01-16 02:15:00,5.75552,5.75672,5.75423,5.75672,70000000.0
2007-01-16 02:20:00,5.75649,5.75649,5.75447,5.75484,74000000.0
2007-01-16 02:25:00,5.75491,5.7558,5.75407,5.75449,59000000.0
2007-01-16 02:30:00,5.75447,5.7563,5.75406,5.75486,64000000.0
2007-01-16 02:35:00,5.75474,5.75639,5.75416,5.75423,71000000.0
2007-01-16 02:40:00,5.75452,5.75609,5.75419,5.75485,69000000.0
2007-01-16 02:45:00,5.75616,5.75643,5.7546,5.75534,69000000.0
2007-01-16 02:50:00,5.75564,5.75881,5.75463,5.75797,66000000.0
2007-01-16 02:55:00,5.75788,5.75988,5.75669,5.7591,65000000.0
2007-01-16 03:00:00,5.76004,5.76014,5.7579,5.75924,67000000.0
2007-01-16 03:05:00,5.76002,5.76055,5.75774,5.75801,68000000.0
2007-01-16 03:10:00,5.75855,5.75902,5.75711,5.75832,80000000.0
2007-01-16 03:15:00,5.75822,5.76049,5.75771,5.75975,50000000.0
2007-01-16 03:20:00,5.75979,5.76045,5.75784,5.75882,62000000.0
2007-01-16 03:25:00,5.75922,5.75977,5.75694,5.75925,71000000.0
2007-01-16 03:30:00,5.75836,5.76001,5.75806,5.75874,68000000.0
2007-01-16 03:35:00,5.75957,5.76047,5.7585,5.76003,60000000.0
2007-01-16 03:40:00,5.76005,5.76015,5.75816,5.75954,82000000.0
2007-01-16 03:45:00,5.75974,5.76021,5.7576,5.75846,53000000.0
2007-01-16 03:50:00,5.75804,5.76025,5.7574,5.75836,74000000.0
2007-01-16 03:55:00,5.75788,5.75871,5.75616,5.75686,63000000.0
2007-01-16 04:00:00,5.75681,5.75917,5.75681,5.75859,70000000.0
2007-01-16 04:05:00,5.75908,5.75984,5.75796,5.75899,66000000.0
2007-01-16 04:10:00,5.75869,5.7591,5.75708,5.75794,77000000.0
2007-01-16 04:15:00,5.75776,5.75916,5.75756,5.75878,57000000.0
2007-01-16 04:20:00,5.75862,5.7593,5.75694,5.75885,62000000.0
2007-01-16 04:25:00,5.75916,5.75922,5.757,5.75798,53000000.0
2007-01-16 04:30:00,5.7581,5.75893,5.75513,5.75634,66000000.0
2007-01-16 04:35:00,5.75636,5.75837,5.75591,5.75837,64000000.0
2007-01-16 04:40:00,5.75894,5.75939,5.75648,5.75757,54000000.0
2007-01-16 04:45:00,5.75706,5.75785,5.75583,5.75669,63000000.0
2007-01-16 04:50:00,5.75653,5.75841,5.75563,5.75712,71000000.0
2007-01-16 04:55:00,5.75657,5.75752,5.75503,5.75506,65000000.0
2007-01-16 05:00:00,5.75509,5.75645,5.75412,5.75596,62000000.0
2007-01-16 05:05:00,5.75618,5.75618,5.75375,5.75514,72000000.0
2007-01-16 05:10:00,5.75545,5.75698,5.75494,5.75561,59000000.0
2007-01-16 05:15:00,5.75557,5.75628,5.75437,5.75576,67000000.0
2007-01-16 05:20:00,5.75611,5.75686,5.7555,5.75686,79000000.0
2007-01-16 05:25:00,5.7568,5.75706,5.75521,5.75562,66000000.0
2007-01-16 05:30:00,5.75621,5.75703,5.75518,5.75518,76000000.0
2007-01-16 05:35:00,5.75489,5.75797,5.75489,5.75611,78000000.0
2007-01-16 05:40:00,5.756,5.75755,5.75473,5.75535,61000000.0
2007-01-16 05:45:00,5.75647,5.7568,5.75437,5.75437,77000000.0
2007-01-16 05:50:00,5.75499,5.75658,5.7539,5.75541,62000000.0
2007-01-16 05:55:00,5.75543,5.75606,5.75402,5.75484,70000000.0
2007-01-16 06:00:00,5.75488,5.75615,5.75418,5.75562,77000000.0
2007-01-16 06:05:00,5.75562,5.7558,5.75448,5.75499,81000000.0
2007-01-16 06:10:00,5.75456,5.75593,5.75386,5.75483,73000000.0
2007-01-16 06:15:00,5.75478,5.75555,5.75419,5.75488,69000000.0
2007-01-16 06:20:00,5.7547,5.75584,5.75379,5.75426,68000000.0
2007-01-16 06:25:00,5.75433,5.7549,5.75278,5.75278,71000000.0
2007-01-16 06:30:00,5.75331,5.7545,5.75276,5.75365,58000000.0
2007-01-16 06:35:00,5.75342,5.75471,5.75327,5.75388,72000000.0
2007-01-16 06:40:00,5.75364,5.75469,5.75115,5.75134,71000000.0
2007-01-16 06:45:00,5.75135,5.75214,5.75041,5.75118,69000000.0
2007-01-16 06:50:00,5.75123,5.75201,5.75,5.75142,56000000.0
2007-01-16 06:55:00,5.75067,5.75248,5.74988,5.75181,64000000.0
2007-01-16 07:00:00,5.75197,5.75313,5.75082,5.75183,58000000.0
2007-01-16 07:05:00,5.75167,5.75386,5.75145,5.75203,59000000.0
2007-01-16 07:10:00,5.75263,5.75393,5.75183,5.75269,82000000.0
2007-01-16 07:15:00,5.75271,5.75409,5.75189,5.75316,80000000.0
2007-01-16 07:20:00,5.75368,5.75368,5.75086,5.75086,76000000.0
2007-01-16 07:25:00,5.75185,5.75234,5.75048,5.75169,78000000.0
2007-01-16 07:30:00,5.75098,5.75275,5.75029,5.75074,61000000.0
2007-01-16 07:35:00,5.7512,5.7526,5.75006,5.75091,63000000.0
2007-01-16 07:40:00,5.75131,5.75172,5.74833,5.74984,55000000.0
2007-01-16 07:45:00,5.74836,5.74989,5.74745,5.74806,59000000.0
2007-01-16 07:50:00,5.74782,5.74863,5.74676,5.74701,67000000.0
2007-01-16 07:55:00,5.74705,5.74866,5.7462,5.74752,62000000.0
2007-01-16 08:00:00,5.74802,5.74967,5.74703,5.7487,65000000.0
2007-01-16 08:05:00,5.74885,5.74987,5.7478,5.74926,73000000.0
2007-01-16 08:10:00,5.74903,5.75003,5.74744,5.7488,58000000.0
2007-01-16 08:15:00,5.74898,5.7505,5.74858,5.74918,59000000.0
2007-01-16 08:20:00,5.74991,5.75119,5.74801,5.75057,64000000.0
2007-01-16 08:25:00,5.75093,5.75163,5.74876,5.7492,56000000.0
2007-01-16 08:30:00,5.74893,5.75021,5.74678,5.74743,62000000.0
2007-01-16 08:35:00,5.7473,5.74818,5.74614,5.74805,56000000.0
2007-01-16 08:40:00,5.74827,5.74981,5.74766,5.74861,58000000.0
2007-01-16 08:45:00,5.7486,5.74964,5.74616,5.74616,76000000.0
2007-01-16 08:50:00,5.74745,5.74807,5.74601,5.7474,81000000.0
2007-01-16 08:55:00,5.74727,5.74805,5.74637,5.74741,70000000.0
2007-01-16 09:00:00,5.74698,5.74974,5.74698,5.74811,62000000.0
2007-01-16 09:05:00,5.74694,5.74787,5.74055,5.74182,66000000.0
2007-01-16 09:10:00,5.74226,5.74487,5.74132,5.74439,67000000.0
2007-01-16 09:15:00,5.74476,5.74736,5.74291,5.74503,72000000.0
2007-01-16 09:20:00,5.74552,5.74775,5.74434,5.74775,74000000.0
2007-01-16 09:25:00,5.74788,5.74807,5.74544,5.74665,68000000.0
2007-01-16 09:30:00,5.74636,5.74661,5.74357,5.74526,69000000.0
2007-01-16 09:35:00,5.74549,5.74549,5.73902,5.73968,85000000.0
2007-01-16 09:40:00,5.74024,5.74084,5.73775,5.74032,74000000.0
2007-01-16 09:45:00,5.74116,5.7427,5.74008,5.74131,76000000.0
2007-01-16 09:50:00,5.7409,5.74313,5.73993,5.74103,74000000.0
2007-01-16 09:55:00,5.74165,5.74399,5.74013,5.74338,68000000.0
2007-01-16 10:00:00,5.74286,5.74443,5.74154,5.74299,75000000.0
2007-01-16 10:05:00,5.74447,5.7452,5.74247,5.74295,50000000.0
2007-01-16 10:10:00,5.74252,5.74355,5.74161,5.74328,70000000.0
2007-01-16 10:15:00,5.74316,5.7455,5.7415,5.74384,74000000.0
2007-01-16 10:20:00,5.74404,5.74669,5.74404,5.74553,60000000.0
2007-01-16 10:25:00,5.74611,5.74681,5.74471,5.74527,60000000.0
2007-01-16 10:30:00,5.74489,5.74666,5.7435,5.74479,57000000.0
2007-01-16 10:35:00,5.74485,5.74508,5.74221,5.74414,72000000.0
2007-01-16 10:40:00,5.74369,5.74404,5.7421,5.74332,62000000.0
2007-01-16 10:45:00,5.74393,5.74573,5.74275,5.74352,55000000.0
2007-01-16 10:50:00,5.74474,5.74495,5.742,5.74273,72000000.0
2007-01-16 10:55:00,5.74359,5.74652,5.74256,5.74652,49000000.0
2007-01-16 11:00:00,5.7464,5.74663,5.74227,5.74246,61000000.0
2007-01-16 11:05:00,5.74311,5.74466,5.74179,5.74464,71000000.0
2007-01-16 11:10:00,5.74418,5.74459,5.7425,5.74347,67000000.0
2007-01-16 11:15:00,5.7431,5.74466,5.74092,5.7418,63000000.0
2007-01-16 11:20:00,5.74209,5.74255,5.73962,5.74191,76000000.0
2007-01-16 11:25:00,5.74168,5.74168,5.73832,5.73966,64000000.0
2007-01-16 11:30:00,5.73819,5.74236,5.73738,5.74015,74000000.0
2007-01-16 11:35:00,5.73997,5.74109,5.7369,5.74077,60000000.0
2007-01-16 11:40:00,5.74009,5.74088,5.73824,5.7399,64000000.0
2007-01-16 11:45:00,5.74016,5.74107,5.73847,5.73882,62000000.0
2007-01-16 11:50:00,5.73973,5.74019,5.73757,5.73856,68000000.0
2007-01-16 11:55:00,5.74021,5.74259,5.7379,5.74097,52000000.0
2007-01-16 12:00:00,5.74033,5.74294,5.73615,5.74175,63000000.0
2007-01-16 12:05:00,5.74216,5.74341,5.74044,5.7422,61000000.0
2007-01-16 12:10:00,5.74209,5.74247,5.73957,5.73957,63000000.0
2007-01-16 12:15:00,5.74014,5.74014,5.73585,5.73725,56000000.0
2007-01-16 12:20:00,5.73621,5.73663,5.73157,5.73326,70000000.0
2007-01-16 12:25:00,5.73351,5.73453,5.73136,5.73165,57000000.0
2007-01-16 12:30:00,5.73181,5.73342,5.73091,5.73223,61000000.0
2007-01-16 12:35:00,5.73341,5.73424,5.73207,5.7337,64000000.0
2007-01-16 12:40:00,5.73363,5.73478,5.73226,5.73478,70000000.0
2007-01-16 12:45:00,5.73552,5.73786,5.73432,5.73786,65000000.0
2007-01-16 12:50:00,5.73788,5.73839,5.73474,5.73495,66000000.0
2007-01-16 12:55:00,5.73466,5.73814,5.73463,5.73727,62000000.0
2007-01-16 13:00:00,5.73757,5.73848,5.73599,5.73736,81000000.0
2007-01-16 13:05:00,5.73723,5.73774,5.7349,5.73565,77000000.0
2007-01-16 13:10:00,5.73589,5.73763,5.73534,5.73622,79000000.0
2007-01-16 13:15:00,5.7373,5.73835,5.73623,5.7366,63000000.0
2007-01-16 13:20:00,5.73734,5.7381,5.73583,5.73583,78000000.0
2007-01-16 13:25:00,5.73614,5.73717,5.73518,5.73622,62000000.0
2007-01-16 13:30:00,5.73607,5.73762,5.73562,5.737,55000000.0
2007-01-16 13:35:00,5.7367,5.73766,5.73601,5.73717,65000000.0
2007-01-16 13:40:00,5.73723,5.73723,5.73316,5.73348,55000000.0
2007-01-16 13:45:00,5.73329,5.73755,5.73298,5.7359,64000000.0
2007-01-16 13:50:00,5.73592,5.7376,5.7354,5.73562,58000000.0
2007-01-16 13:55:00,5.73577,5.73796,5.73553,5.73737,59000000.0
2007-01-16 14:00:00,5.73768,5.73987,5.73653,5.7395,72000000.0
2007-01-16 14:05:00,5.7393,5.74053,5.73707,5.73906,60000000.0
2007-01-16 14:10:00,5.73953,5.74104,5.7382,5.74097,56000000.0
2007-01-16 14:15:00,5.74111,5.74111,5.73758,5.73826,76000000.0
2007-01-16 14:20:00,5.7382,5.73873,5.73628,5.73668,52000000.0
2007-01-16 14:25:00,5.73696,5.74028,5.73645,5.74028,65000000.0
2007-01-16 14:30:00,5.74044,5.74131,5.73906,5.74063,60000000.0
2007-01-16 14:35:00,5.74047,5.74311,5.73864,5.74277,63000000.0
2007-01-16 14:40:00,5.74143,5.74386,5.74143,5.74219,77000000.0
2007-01-16 14:45:00,5.74157,5.74291,5.74017,5.74168,56000000.0
2007-01-16 14:50:00,5.74169,5.74414,5.74144,5.74241,60000000.0
2007-01-16 14:55:00,5.74243,5.74398,5.74131,5.74247,71000000.0
2007-01-16 15:00:00,5.74318,5.74318,5.74013,5.74041,76000000.0
2007-01-16 15:05:00,5.74095,5.74509,5.74095,5.74434,68000000.0
2007-01-16 15:10:00,5.74361,5.74721,5.74344,5.74689,61000000.0
2007-01-16 15:15:00,5.74685,5.74862,5.74574,5.74844,68000000.0
2007-01-16 15:20:00,5.74824,5.75306,5.74784,5.75195,59000000.0
2007-01-16 15:25:00,5.75133,5.75299,5.74963,5.75023,71000000.0
2007-01-16 15:30:00,5.75109,5.75109,5.74515,5.74662,68000000.0
2007-01-16 15:35:00,5.74468,5.74778,5.74373,5.74659,52000000.0
2007-01-16 15:40:00,5.74725,5.74776,5.74486,5.74569,62000000.0
2007-01-16 15:45:00,5.74627,5.74779,5.74469,5.74706,81000000.0
2007-01-16 15:50:00,5.74616,5.74793,5.74458,5.74656,75000000.0
2007-01-16 15:55:00,5.74694,5.75035,5.74533,5.74942,74000000.0
2007-01-16 16:00:00,5.74851,5.74942,5.74515,5.74605,61000000.0
2007-01-16 16:05:00,5.74579,5.74675,5.74204,5.74331,70000000.0
2007-01-16 16:10:00,5.74326,5.74656,5.74158,5.74587,64000000.0
2007-01-16 16:15:00,5.74588,5.74713,5.74369,5.7455,66000000.0
2007-01-16 16:20:00,5.74723,5.75028,5.74638,5.74946,65000000.0
2007-01-16 16:25:00,5.75133,5.75565,5.74945,5.75269,51000000.0
2007-01-16 16:30:00,5.75336,5.7545,5.75116,5.75238,53000000.0
2007-01-16 16:35:00,5.75284,5.7554,5.7515,5.7554,78000000.0
2007-01-16 16:40:00,5.75528,5.75553,5.75271,5.75313,86000000.0
2007-01-16 16:45:00,5.75282,5.75462,5.7517,5.75321,59000000.0
2007-01-16 16:50:00,5.75253,5.75814,5.75196,5.75779,66000000.0
2007-01-16 16:55:00,5.75733,5.75733,5.75478,5.7562,52000000.0
2007-01-16 17:00:00,5.75607,5.75675,5.75338,5.75338,62000000.0
2007-01-16 17:05:00,5.75421,5.75595,5.75258,5.75595,73000000.0
2007-01-16 17:10:00,5.75624,5.75686,5.75165,5.75271,57000000.0
2007-01-16 17:15:00,5.75272,5.7549,5.75207,5.75231,71000000.0
2007-01-16 17:20:00,5.75288,5.75565,5.75199,5.75565,55000000.0
2007-01-16 17:25:00,5.75538,5.75587,5.75336,5.75459,62000000.0
2007-01-16 17:30:00,5.75486,5.7568,5.75269,5.75603,63000000.0
2007-01-16 17:35:00,5.75716,5.76204,5.75602,5.76134,64000000.0
2007-01-16 17:40:00,5.7617,5.7617,5.75613,5.75695,76000000.0
2007-01-16 17:45:00,5.75656,5.75759,5.75466,5.75581,60000000.0
2007-01-16 17:50:00,5.75577,5.75635,5.75397,5.75534,86000000.0
2007-01-16 17:55:00,5.75468,5.75816,5.75455,5.75789,66000000.0
2007-01-16 18:00:00,5.75682,5.75947,5.75611,5.75863,72000000.0
2007-01-16 18:05:00,5.75869,5.75953,5.75714,5.75865,73000000.0
2007-01-16 18:10:00,5.75779,5.75856,5.75572,5.75756,58000000.0
2007-01-16 18:15:00,5.75741,5.75741,5.755,5.75633,61000000.0
2007-01-16 18:20:00,5.7551,5.75641,5.75291,5.75486,63000000.0
2007-01-16 18:25:00,5.75523,5.7566,5.75241,5.7537,67000000.0
2007-01-16 18:30:00,5.75307,5.75537,5.75307,5.75493,65000000.0
2007-01-16 18:35:00,5.75397,5.75763,5.75365,5.75735,76000000.0
2007-01-16 18:40:00,5.75752,5.75952,5.7566,5.75843,67000000.0
2007-01-16 18:45:00,5.75937,5.7627,5.75835,5.76201,66000000.0
2007-01-16 18:50:00,5.76376,5.76471,5.76117,5.76176,63000000.0
2007-01-16 18:55:00,5.76239,5.76334,5.76086,5.76305,71000000.0
2007-01-16 19:00:00,5.76254,5.76612,5.7623,5.76606,70000000.0
2007-01-16 19:05:00,5.7663,5.76717,5.76327,5.76651,76000000.0
2007-01-16 19:10:00,5.76699,5.76711,5.76158,5.76158,68000000.0
2007-01-16 19:15:00,5.76246,5.76447,5.76097,5.7618,61000000.0
2007-01-16 19:20:00,5.76114,5.76368,5.76096,5.76266,72000000.0
2007-01-16 19:25:00,5.76293,5.76335,5.76071,5.76179,62000000.0
2007-01-16 19:30:00,5.76284,5.76335,5.7605,5.7616,66000000.0
2007-01-16 19:35:00,5.762,5.76248,5.75996,5.76129,63000000.0
2007-01-16 19:40:00,5.76166,5.76286,5.76086,5.7623,70000000.0
2007-01-16 19:45:00,5.76177,5.76326,5.76143,5.76216,70000000.0
2007-01-16 19:50:00,5.76249,5.7631,5.76043,5.76186,71000000.0
2007-01-16 19:55:00,5.76098,5.76282,5.76044,5.76282,68000000.0
2007-01-16 20:00:00,5.76282,5.76311,5.76087,5.76204,67000000.0
2007-01-16 20:05:00,5.7624,5.76318,5.76103,5.76204,65000000.0
2007-01-16 20:10:00,5.76171,5.76417,5.76166,5.76312,66000000.0
2007-01-16 20:15:00,5.76324,5.76443,5.76163,5.76296,64000000.0
2007-01-16 20:20:00,5.76292,5.76367,5.76183,5.76279,65000000.0
2007-01-16 20:25:00,5.76226,5.76474,5.76187,5.76382,63000000.0
2007-01-16 20:30:00,5.76376,5.76397,5.76139,5.7619,59000000.0
2007-01-16 20:35:00,5.76304,5.76321,5.7608,5.7613,70000000.0
2007-01-16 20:40:00,5.76156,5.76342,5.76108,5.76217,89000000.0
2007-01-16 20:45:00,5.76259,5.76397,5.76153,5.76287,67000000.0
2007-01-16 20:50:00,5.76309,5.76543,5.76176,5.76543,62000000.0
2007-01-16 20:55:00,5.76509,5.76525,5.76306,5.76368,65000000.0
2007-01-16 21:00:00,5.76339,5.76506,5.76258,5.76435,72000000.0
2007-01-16 21:05:00,5.7637,5.7641,5.76135,5.76168,66000000.0
2007-01-16 21:10:00,5.76194,5.76369,5.7614,5.76265,62000000.0
2007-01-16 21:15:00,5.76342,5.76342,5.76114,5.76135,68000000.0
2007-01-16 21:20:00,5.76141,5.76319,5.76064,5.76064,52000000.0
2007-01-16 21:25:00,5.76078,5.76229,5.76024,5.76127,58000000.0
2007-01-16 21:30:00,5.76131,5.76157,5.75918,5.75972,59000000.0
2007-01-16 21:35:00,5.76008,5.76142,5.75923,5.75953,88000000.0
2007-01-16 21:40:00,5.75927,5.76138,5.75918,5.76001,65000000.0
2007-01-16 21:45:00,5.76068,5.76172,5.75964,5.76049,62000000.0
2007-01-16 21:50:00,5.76098,5.76272,5.76046,5.76242,62000000.0
2007-01-16 21:55:00,5.76297,5.76297,5.75963,5.76026,72000000.0
2007-01-16 22:00:00,5.76123,5.76147,5.75883,5.75883,79000000.0
2007-01-16 22:05:00,5.75859,5.76151,5.75857,5.76042,67000000.0
2007-01-16 22:10:00,5.7595,5.76148,5.7595,5.76005,64000000.0
2007-01-16 22:15:00,5.76013,5.76166,5.75949,5.76018,69000000.0
2007-01-16 22:20:00,5.76009,5.76273,5.75993,5.76192,69000000.0
2007-01-16 22:25:00,5.76189,5.7637,5.76104,5.76317,63000000.0
2007-01-16 22:30:00,5.76169,5.76318,5.76084,5.76236,60000000.0
2007-01-16 22:35:00,5.76201,5.76219,5.76024,5.76111,56000000.0
2007-01-16 22:40:00,5.76086,5.76231,5.76041,5.76126,63000000.0
2007-01-16 22:45:00,5.76068,5.76342,5.76068,5.76109,68000000.0
2007-01-16 22:50:00,5.76079,5.76385,5.76079,5.76266,70000000.0
2007-01-16 22:55:00,5.76303,5.76444,5.76233,5.76379,64000000.0
2007-01-16 23:00:00,5.76388,5.76503,5.76262,5.76383,68000000.0
2007-01-16 23:05:00,5.76442,5.7649,5.76197,5.76215,60000000.0
2007-01-16 23:10:00,5.76226,5.76389,5.76184,5.76318,66000000.0
2007-01-16 23:15:00,5.76354,5.7648,5.76126,5.76227,65000000.0
2007-01-16 23:20:00,5.76215,5.76367,5.76118,5.76282,66000000.0
2007-01-16 23:25:00,5.76299,5.76299,5.76035,5.76144,64000000.0
2007-01-16 23:30:00,5.76129,5.76235,5.7596,5.76103,72000000.0
2007-01-16 23:35:00,5.76065,5.76176,5.75961,5.76033,62000000.0
2007-01-16 23:40:00,5.76019,5.76154,5.75906,5.75986,80000000.0
2007-01-16 23:45:00,5.75947,5.76217,5.75947,5.76078,76000000.0
2007-01-16 23:50:00,5.76128,5.76345,5.76032,5.7608,67000000.0
2007-01-16 23:55:00,5.76062,5.76328,5.7602,5.76251,76000000.0
2007-01-17 00:00:00,5.76289,5.76413,5.76103,5.76207,70000000.0
2007-01-17 00:05:00,5.76186,5.76541,5.76186,5.76486,62000000.0
2007-01-17 00:10:00,5.76446,5.76552,5.76197,5.76416,63000000.0
2007-01-17 00:15:00,5.7633,5.76497,5.76265,5.76414,65000000.0
2007-01-17 00:20:00,5.76367,5.76474,5.76255,5.76281,60000000.0
2007-01-17 00:25:00,5.76399,5.76565,5.76308,5.76412,66000000.0
2007-01-17 00:30:00,5.76459,5.76564,5.76339,5.76465,64000000.0
2007-01-17 00:35:00,5.76468,5.76468,5.76176,5.76285,80000000.0
2007-01-17 00:40:00,5.76342,5.76372,5.76171,5.76292,61000000.0
2007-01-17 00:45:00,5.76311,5.76311,5.76101,5.76123,63000000.0
2007-01-17 00:50:00,5.76255,5.76359,5.76125,5.76171,60000000.0
2007-01-17 00:55:00,5.76208,5.7633,5.76143,5.76143,66000000.0
2007-01-17 01:00:00,5.76157,5.76367,5.76157,5.76325,63000000.0
2007-01-17 01:05:00,5.76343,5.76365,5.76148,5.76284,70000000.0
2007-01-17 01:10:00,5.76319,5.76498,5.76238,5.76288,55000000.0
2007-01-17 01:15:00,5.76305,5.7639,5.76211,5.76349,63000000.0
2007-01-17 01:20:00,5.76302,5.76435,5.76239,5.76239,59000000.0
2007-01-17 01:25:00,5.76403,5.76407,5.76193,5.76263,70000000.0
2007-01-17 01:30:00,5.76241,5.76418,5.7623,5.76287,68000000.0
2007-01-17 01:35:00,5.76284,5.76521,5.76194,5.76349,71000000.0
2007-01-17 01:40:00,5.76343,5.76355,5.76164,5.76244,72000000.0
2007-01-17 01:45:00,5.76258,5.76352,5.76087,5.76147,68000000.0
2007-01-17 01:50:00,5.76291,5.76373,5.761,5.76215,67000000.0
2007-01-17 01:55:00,5.76197,5.76395,5.76134,5.76395,61000000.0
2007-01-17 02:00:00,5.76406,5.76471,5.76303,5.76323,69000000.0
2007-01-17 02:05:00,5.76305,5.76397,5.76273,5.76397,73000000.0
2007-01-17 02:10:00,5.76378,5.76406,5.76229,5.76239,74000000.0
2007-01-17 02:15:00,5.76255,5.7631,5.76232,5.76263,70000000.0
2007-01-17 02:20:00,5.76245,5.76245,5.76064,5.76124,74000000.0
2007-01-17 02:25:00,5.76136,5.76231,5.7613,5.76211,59000000.0
2007-01-17 02:30:00,5.76208,5.7625,5.76154,5.76215,64000000.0
2007-01-17 02:35:00,5.76169,5.76205,5.75937,5.76004,71000000.0
2007-01-17 02:40:00,5.76019,5.76137,5.75941,5.76,69000000.0
2007-01-17 02:45:00,5.75974,5.76099,5.75887,5.75915,69000000.0
2007-01-17 02:50:00,5.75913,5.761,5.75904,5.75964,66000000.0
2007-01-17 02:55:00,5.76025,5.76095,5.75936,5.76071,65000000.0
2007-01-17 03:00:00,5.75949,5.76162,5.75949,5.76128,67000000.0
2007-01-17 03:05:00,5.75994,5.76086,5.75904,5.75996,68000000.0
2007-01-17 03:10:00,5.75968,5.76133,5.75915,5.76133,80000000.0
2007-01-17 03:15:00,5.76101,5.76146,5.75986,5.76019,50000000.0
2007-01-17 03:20:00,5.76008,5.76138,5.75972,5.75987,62000000.0
2007-01-17 03:25:00,5.76028,5.76139,5.75954,5.75954,71000000.0
2007-01-17 03:30:00,5.76038,5.7615,5.7596,5.7598,68000000.0
2007-01-17 03:35:00,5.76018,5.76322,5.76012,5.76134,60000000.0
2007-01-17 03:40:00,5.76214,5.76326,5.76111,5.762,82000000.0
2007-01-17 03:45:00,5.76196,5.7636,5.76181,5.76233,53000000.0
2007-01-17 03:50:00,5.76207,5.76428,5.76203,5.76249,74000000.0
2007-01-17 03:55:00,5.76244,5.76445,5.76239,5.7643,63000000.0
2007-01-17 04:00:00,5.7633,5.76467,5.76246,5.7634,70000000.0
2007-01-17 04:05:00,5.76342,5.76412,5.76206,5.76273,66000000.0
2007-01-17 04:10:00,5.76211,5.76337,5.76108,5.76175,77000000.0
2007-01-17 04:15:00,5.76161,5.76233,5.76062,5.76117,57000000.0
2007-01-17 04:20:00,5.76086,5.76252,5.76058,5.76252,62000000.0
2007-01-17 04:25:00,5.76218,5.76218,5.76054,5.76125,53000000.0
2007-01-17 04:30:00,5.76066,5.76132,5.75934,5.75934,66000000.0
2007-01-17 04:35:00,5.76099,5.76141,5.75894,5.75907,64000000.0
2007-01-17 04:40:00,5.75949,5.76046,5.75908,5.7592,54000000.0
2007-01-17 04:45:00,5.75949,5.76062,5.75845,5.75972,63000000.0
2007-01-17 04:50:00,5.76026,5.76131,5.7591,5.75942,71000000.0
2007-01-17 04:55:00,5.75965,5.76063,5.7578,5.75926,65000000.0
2007-01-17 05:00:00,5.75965,5.75965,5.75783,5.75809,62000000.0
2007-01-17 05:05:00,5.75838,5.75953,5.75778,5.75785,72000000.0
2007-01-17 05:10:00,5.75788,5.75951,5.75788,5.7586,59000000.0
2007-01-17 05:15:00,5.75868,5.75976,5.75721,5.7587,67000000.0
2007-01-17 05:20:00,5.75923,5.75968,5.75765,5.75903,79000000.0
2007-01-17 05:25:00,5.75878,5.76036,5.75815,5.75825,66000000.0
2007-01-17 05:30:00,5.75988,5.76068,5.75843,5.7593,76000000.0
2007-01-17 05:35:00,5.75914,5.76052,5.75849,5.7602,78000000.0
2007-01-17 05:40:00,5.75997,5.7608,5.75856,5.75967,61000000.0
2007-01-17 05:45:00,5.75948,5.76101,5.75885,5.76012,77000000.0
2007-01-17 05:50:00,5.7605,5.76077,5.75927,5.76008,62000000.0
2007-01-17 05:55:00,5.76011,5.76092,5.75893,5.76047,70000000.0
2007-01-17 06:00:00,5.75998,5.76075,5.75782,5.75847,77000000.0
2007-01-17 06:05:00,5.75811,5.75841,5.75603,5.7561,81000000.0
2007-01-17 06:10:00,5.7558,5.7583,5.75571,5.75688,73000000.0
2007-01-17 06:15:00,5.75682,5.75872,5.75674,5.75738,69000000.0
2007-01-17 06:20:00,5.75698,5.75874,5.75631,5.75647,68000000.0
2007-01-17 06:25:00,5.75805,5.75852,5.75679,5.75725,71000000.0
2007-01-17 06:30:00,5.75759,5.75972,5.75752,5.75797,58000000.0
2007-01-17 06:35:00,5.7581,5.75973,5.75732,5.75816,72000000.0
2007-01-17 06:40:00,5.75741,5.75867,5.75689,5.75747,71000000.0
2007-01-17 06:45:00,5.7574,5.7585,5.75657,5.75776,69000000.0
2007-01-17 06:50:00,5.75766,5.75835,5.75652,5.75766,56000000.0
2007-01-17 06:55:00,5.75774,5.75962,5.75666,5.75836,64000000.0
2007-01-17 07:00:00,5.75817,5.75973,5.75817,5.75973,58000000.0
2007-01-17 07:05:00,5.75869,5.75917,5.75761,5.75862,59000000.0
2007-01-17 07:10:00,5.75879,5.75885,5.75678,5.75777,82000000.0
2007-01-17 07:15:00,5.75855,5.75864,5.7568,5.75691,80000000.0
2007-01-17 07:20:00,5.75708,5.75871,5.75678,5.75732,76000000.0
2007-01-17 07:25:00,5.7575,5.75851,5.75665,5.75699,78000000.0
2007-01-17 07:30:00,5.7565,5.75876,5.75641,5.75671,61000000.0
2007-01-17 07:35:00,5.75699,5.75865,5.75602,5.75625,63000000.0
2007-01-17 07:40:00,5.75637,5.75795,5.7557,5.7567,55000000.0
2007-01-17 07:45:00,5.75642,5.75798,5.75601,5.75747,59000000.0
2007-01-17 07:50:00,5.75626,5.75763,5.75541,5.75659,67000000.0
2007-01-17 07:55:00,5.75715,5.75796,5.7556,5.7556,62000000.0
2007-01-17 08:00:00,5.75606,5.75801,5.75558,5.75664,65000000.0
2007-01-17 08:05:00,5.75661,5.75823,5.75475,5.75475,73000000.0
2007-01-17 08:10:00,5.75471,5.75702,5.75471,5.75606,58000000.0
2007-01-17 08:15:00,5.75621,5.75719,5.75426,5.75446,59000000.0
2007-01-17 08:20:00,5.75464,5.75517,5.75274,5.75348,64000000.0
2007-01-17 08:25:00,5.75472,5.75572,5.75383,5.75555,56000000.0
2007-01-17 08:30:00,5.75505,5.75572,5.75312,5.75389,62000000.0
2007-01-17 08:35:00,5.75465,5.75567,5.75386,5.75388,56000000.0
2007-01-17 08:40:00,5.75443,5.75531,5.75268,5.75309,58000000.0
2007-01-17 08:45:00,5.75339,5.75509,5.75274,5.75317,76000000.0
2007-01-17 08:50:00,5.75393,5.75454,5.75202,5.75394,81000000.0
2007-01-17 08:55:00,5.75331,5.75749,5.75285,5.7567,70000000.0
2007-01-17 09:00:00,5.75762,5.76082,5.75611,5.75994,62000000.0
2007-01-17 09:05:00,5.75872,5.76085,5.75794,5.75897,66000000.0
2007-01-17 09:10:00,5.75866,5.76075,5.75806,5.75972,67000000.0
2007-01-17 09:15:00,5.75908,5.76244,5.75906,5.76132,72000000.0
2007-01-17 09:20:00,5.76134,5.76159,5.75864,5.76081,74000000.0
2007-01-17 09:25:00,5.76104,5.76178,5.75962,5.76075,68000000.0
2007-01-17 09:30:00,5.76019,5.76123,5.7579,5.75981,69000000.0
2007-01-17 09:35:00,5.7593,5.76072,5.75796,5.76021,85000000.0
2007-01-17 09:40:00,5.76066,5.76144,5.75734,5.76008,74000000.0
2007-01-17 09:45:00,5.7604,5.76186,5.75889,5.76147,76000000.0
2007-01-17 09:50:00,5.76078,5.76255,5.75913,5.76006,74000000.0
2007-01-17 09:55:00,5.76056,5.76096,5.75845,5.76083,68000000.0
2007-01-17 10:00:00,5.7618,5.76228,5.75983,5.76052,75000000.0
2007-01-17 10:05:00,5.7607,5.76191,5.76025,5.76077,50000000.0
2007-01-17 10:10:00,5.76019,5.76207,5.75965,5.75986,70000000.0
2007-01-17 10:15:00,5.7587,5.76039,5.75725,5.75827,74000000.0
2007-01-17 10:20:00,5.7583,5.75923,5.75562,5.75635,60000000.0
2007-01-17 10:25:00,5.75615,5.75859,5.75526,5.75725,60000000.0
2007-01-17 10:30:00,5.75794,5.75883,5.75603,5.75603,57000000.0
2007-01-17 10:35:00,5.75571,5.75821,5.75497,5.75778,72000000.0
2007-01-17 10:40:00,5.75744,5.75845,5.75611,5.75708,62000000.0
2007-01-17 10:45:00,5.75734,5.7586,5.75637,5.75738,55000000.0
2007-01-17 10:50:00,5.7572,5.75999,5.7572,5.75919,72000000.0
2007-01-17 10:55:00,5.75943,5.75964,5.75752,5.75752,49000000.0
2007-01-17 11:00:00,5.75737,5.7594,5.75708,5.758,61000000.0
2007-01-17 11:05:00,5.75809,5.75893,5.75573,5.75683,71000000.0
2007-01-17 11:10:00,5.75702,5.75784,5.75589,5.75707,67000000.0
2007-01-17 11:15:00,5.75755,5.75755,5.75586,5.75597,63000000.0
2007-01-17 11:20:00,5.75657,5.7583,5.75517,5.7583,76000000.0
2007-01-17 11:25:00,5.75818,5.75827,5.75643,5.75769,64000000.0
2007-01-17 11:30:00,5.75715,5.75966,5.75622,5.75966,74000000.0
2007-01-17 11:35:00,5.75972,5.76085,5.7583,5.76013,60000000.0
2007-01-17 11:40:00,5.75999,5.76177,5.75917,5.76019,64000000.0
2007-01-17 11:45:00,5.76035,5.76156,5.75937,5.76008,62000000.0
2007-01-17 11:50:00,5.76054,5.76169,5.75956,5.7606,68000000.0
2007-01-17 11:55:00,5.76087,5.76112,5.75901,5.76017,52000000.0
2007-01-17 12:00:00,5.76038,5.76038,5.75733,5.75777,63000000.0
2007-01-17 12:05:00,5.75831,5.75836,5.75612,5.75714,61000000.0
2007-01-17 12:10:00,5.75679,5.75916,5.75679,5.75844,63000000.0
2007-01-17 12:15:00,5.75853,5.75882,5.75649,5.7579,56000000.0
2007-01-17 12:20:00,5.75804,5.75937,5.75728,5.75914,70000000.0
2007-01-17 12:25:00,5.75896,5.75994,5.75751,5.75927,57000000.0
2007-01-17 12:30:00,5.75939,5.7598,5.7573,5.75811,61000000.0
2007-01-17 12:35:00,5.75924,5.76008,5.75786,5.75988,64000000.0
2007-01-17 12:40:00,5.75943,5.76218,5.75859,5.76209,70000000.0
2007-01-17 12:45:00,5.76278,5.76474,5.76177,5.76445,65000000.0
2007-01-17 12:50:00,5.76482,5.76482,5.7621,5.76219,66000000.0
2007-01-17 12:55:00,5.76373,5.76425,5.76119,5.76251,62000000.0
2007-01-17 13:00:00,5.7613,5.76358,5.7593,5.76124,81000000.0
2007-01-17 13:05:00,5.7616,5.76177,5.75868,5.76055,77000000.0
2007-01-17 13:10:00,5.76044,5.76089,5.75881,5.7606,79000000.0
2007-01-17 13:15:00,5.75873,5.76036,5.75813,5.75943,63000000.0
2007-01-17 13:20:00,5.7595,5.76328,5.7595,5.76146,78000000.0
2007-01-17 13:25:00,5.76061,5.76231,5.75943,5.76132,62000000.0
2007-01-17 13:30:00,5.76052,5.76266,5.76052,5.76165,55000000.0
2007-01-17 13:35:00,5.76099,5.76164,5.75882,5.7603,65000000.0
2007-01-17 13:40:00,5.76089,5.76304,5.75906,5.76294,55000000.0
2007-01-17 13:45:00,5.76243,5.76334,5.76027,5.76027,64000000.0
2007-01-17 13:50:00,5.76027,5.76248,5.76027,5.76235,58000000.0
2007-01-17 13:55:00,5.76345,5.7643,5.76168,5.7625,59000000.0
2007-01-17 14:00:00,5.76411,5.76469,5.76225,5.76347,72000000.0
2007-01-17 14:05:00,5.76369,5.76448,5.76278,5.76448,60000000.0
2007-01-17 14:10:00,5.76405,5.76424,5.76126,5.7617,56000000.0
2007-01-17 14:15:00,5.76203,5.76372,5.76021,5.76359,76000000.0
2007-01-17 14:20:00,5.76327,5.76404,5.76152,5.76304,52000000.0
2007-01-17 14:25:00,5.76163,5.76277,5.76034,5.76068,65000000.0
2007-01-17 14:30:00,5.76078,5.76204,5.76021,5.7608,60000000.0
2007-01-17 14:35:00,5.76039,5.76193,5.75972,5.76163,63000000.0
2007-01-17 14:40:00,5.76233,5.76308,5.76079,5.76308,77000000.0
2007-01-17 14:45:00,5.76296,5.76328,5.76102,5.76196,56000000.0
2007-01-17 14:50:00,5.76208,5.76318,5.76119,5.76201,60000000.0
2007-01-17 14:55:00,5.76158,5.76305,5.76094,5.7615,71000000.0
2007-01-17 15:00:00,5.76327,5.76562,5.76119,5.76562,76000000.0
2007-01-17 15:05:00,5.76576,5.76844,5.76403,5.76814,68000000.0
2007-01-17 15:10:00,5.7679,5.76843,5.76565,5.76725,61000000.0
2007-01-17 15:15:00,5.76729,5.7689,5.76418,5.76491,68000000.0
2007-01-17 15:20:00,5.76518,5.76539,5.76244,5.76304,59000000.0
2007-01-17 15:25:00,5.76219,5.76557,5.76166,5.76551,71000000.0
2007-01-17 15:30:00,5.76825,5.77193,5.76708,5.7697,68000000.0
2007-01-17 15:35:00,5.76858,5.77021,5.76563,5.76703,52000000.0
2007-01-17 15:40:00,5.76742,5.76759,5.76328,5.76407,62000000.0
2007-01-17 15:45:00,5.76388,5.76411,5.76029,5.76214,81000000.0
2007-01-17 15:50:00,5.76223,5.76531,5.76148,5.76494,75000000.0
2007-01-17 15:55:00,5.76448,5.76554,5.76261,5.76469,74000000.0
2007-01-17 16:00:00,5.76314,5.76345,5.75808,5.76317,61000000.0
2007-01-17 16:05:00,5.76293,5.76462,5.76092,5.76309,70000000.0
2007-01-17 16:10:00,5.7625,5.76647,5.76183,5.76564,64000000.0
2007-01-17 16:15:00,5.76642,5.76895,5.76542,5.76704,66000000.0
2007-01-17 16:20:00,5.76688,5.76734,5.76065,5.76099,65000000.0
2007-01-17 16:25:00,5.76143,5.76165,5.759,5.76093,51000000.0
2007-01-17 16:30:00,5.7599,5.76171,5.75905,5.76126,53000000.0
2007-01-17 16:35:00,5.7619,5.7624,5.75943,5.75992,78000000.0
2007-01-17 16:40:00,5.76029,5.76147,5.75895,5.75959,86000000.0
2007-01-17 16:45:00,5.76006,5.76006,5.75454,5.75606,59000000.0
2007-01-17 16:50:00,5.75656,5.75714,5.75246,5.75475,66000000.0
2007-01-17 16:55:00,5.75503,5.75692,5.75334,5.7538,52000000.0
2007-01-17 17:00:00,5.75533,5.75845,5.75421,5.75837,62000000.0
2007-01-17 17:05:00,5.75851,5.76043,5.75692,5.75921,73000000.0
2007-01-17 17:10:00,5.75898,5.75975,5.75713,5.75841,57000000.0
2007-01-17 17:15:00,5.75863,5.75863,5.75427,5.75563,71000000.0
2007-01-17 17:20:00,5.75609,5.7564,5.75305,5.75453,55000000.0
2007-01-17 17:25:00,5.75442,5.75545,5.75242,5.75502,62000000.0
2007-01-17 17:30:00,5.75523,5.7555,5.74824,5.75245,63000000.0
2007-01-17 17:35:00,5.7523,5.75553,5.75078,5.75535,64000000.0
2007-01-17 17:40:00,5.75509,5.75715,5.7541,5.75458,76000000.0
2007-01-17 17:45:00,5.75621,5.75621,5.75311,5.75498,60000000.0
2007-01-17 17:50:00,5.75544,5.75544,5.75057,5.75171,86000000.0
2007-01-17 17:55:00,5.75139,5.75258,5.74931,5.74931,66000000.0
2007-01-17 18:00:00,5.74987,5.75158,5.7485,5.75157,72000000.0
2007-01-17 18:05:00,5.75197,5.75197,5.7493,5.75046,73000000.0
2007-01-17 18:10:00,5.75071,5.75299,5.74944,5.7522,58000000.0
2007-01-17 18:15:00,5.75088,5.75423,5.75072,5.75331,61000000.0
2007-01-17 18:20:00,5.75262,5.75498,5.75131,5.75389,63000000.0
2007-01-17 18:25:00,5.75355,5.75558,5.75248,5.75248,67000000.0
2007-01-17 18:30:00,5.75307,5.75481,5.75118,5.75433,65000000.0
2007-01-17 18:35:00,5.75303,5.75514,5.7527,5.75283,76000000.0
2007-01-17 18:40:00,5.75357,5.75492,5.75289,5.75453,67000000.0
2007-01-17 18:45:00,5.75443,5.75481,5.75247,5.753,66000000.0
2007-01-17 18:50:00,5.75214,5.75286,5.74994,5.75136,63000000.0
2007-01-17 18:55:00,5.75122,5.75135,5.74893,5.74974,71000000.0
2007-01-17 19:00:00,5.74981,5.75267,5.74909,5.75218,70000000.0
2007-01-17 19:05:00,5.75258,5.75264,5.75076,5.75151,76000000.0
2007-01-17 19:10:00,5.75219,5.75416,5.75029,5.75416,68000000.0
2007-01-17 19:15:00,5.75448,5.75475,5.75208,5.75332,61000000.0
2007-01-17 19:20:00,5.75319,5.75563,5.75138,5.75284,72000000.0
2007-01-17 19:25:00,5.75315,5.7532,5.75006,5.75228,62000000.0
2007-01-17 19:30:00,5.75181,5.75214,5.74965,5.7503,66000000.0
2007-01-17 19:35:00,5.75097,5.75169,5.74858,5.74945,63000000.0
2007-01-17 19:40:00,5.74962,5.75073,5.74788,5.75009,70000000.0
2007-01-17 19:45:00,5.7497,5.75053,5.74854,5.74985,70000000.0
2007-01-17 19:50:00,5.74851,5.7506,5.74817,5.75047,71000000.0
2007-01-17 19:55:00,5.74865,5.75129,5.74865,5.75054,68000000.0
2007-01-17 20:00:00,5.75173,5.75317,5.75061,5.75239,67000000.0
2007-01-17 20:05:00,5.75257,5.75289,5.74891,5.75091,65000000.0
2007-01-17 20:10:00,5.75064,5.75316,5.74928,5.75208,66000000.0
2007-01-17 20:15:00,5.75252,5.75256,5.7504,5.75229,64000000.0
2007-01-17 20:20:00,5.75228,5.75317,5.75092,5.75241,65000000.0
2007-01-17 20:25:00,5.75319,5.7532,5.7506,5.75155,63000000.0
2007-01-17 20:30:00,5.75163,5.75207,5.75034,5.75066,59000000.0
2007-01-17 20:35:00,5.75061,5.75267,5.75036,5.75066,70000000.0
2007-01-17 20:40:00,5.75091,5.75286,5.74999,5.75178,89000000.0
2007-01-17 20:45:00,5.75189,5.75401,5.75162,5.75401,67000000.0
2007-01-17 20:50:00,5.75355,5.75506,5.75278,5.75396,62000000.0
2007-01-17 20:55:00,5.75348,5.75399,5.75162,5.75205,65000000.0
2007-01-17 21:00:00,5.75183,5.75333,5.74944,5.75095,72000000.0
2007-01-17 21:05:00,5.75095,5.75439,5.75078,5.7542,66000000.0
2007-01-17 21:10:00,5.75428,5.75661,5.75417,5.7558,62000000.0
2007-01-17 21:15:00,5.75452,5.75766,5.75381,5.75398,68000000.0
2007-01-17 21:20:00,5.75373,5.75678,5.75344,5.75616,52000000.0
2007-01-17 21:25:00,5.75644,5.75856,5.75566,5.75707,58000000.0
2007-01-17 21:30:00,5.7565,5.75881,5.75631,5.75767,59000000.0
2007-01-17 21:35:00,5.75695,5.75804,5.75439,5.7557,88000000.0
2007-01-17 21:40:00,5.75522,5.75691,5.75448,5.75535,65000000.0
2007-01-17 21:45:00,5.75511,5.75878,5.75511,5.75652,62000000.0
2007-01-17 21:50:00,5.75647,5.75826,5.75639,5.75733,62000000.0
2007-01-17 21:55:00,5.75702,5.75751,5.75524,5.75667,72000000.0
2007-01-17 22:00:00,5.75621,5.75744,5.7559,5.75725,79000000.0
2007-01-17 22:05:00,5.75717,5.75717,5.75507,5.75586,67000000.0
2007-01-17 22:10:00,5.75542,5.75663,5.75482,5.75601,64000000.0
2007-01-17 22:15:00,5.75647,5.75686,5.75451,5.7561,69000000.0
2007-01-17 22:20:00,5.75604,5.75696,5.75537,5.75587,69000000.0
2007-01-17 22:25:00,5.75524,5.75696,5.7552,5.7554,63000000.0
2007-01-17 22:30:00,5.75564,5.75727,5.75504,5.75521,60000000.0
2007-01-17 22:35:00,5.75493,5.75651,5.75447,5.75522,56000000.0
2007-01-17 22:40:00,5.75438,5.75736,5.75438,5.7553,63000000.0
2007-01-17 22:45:00,5.75497,5.75823,5.75492,5.75525,68000000.0
2007-01-17 22:50:00,5.75527,5.75617,5.75375,5.75584,70000000.0
2007-01-17 22:55:00,5.75522,5.75614,5.75411,5.756,64000000.0
2007-01-17 23:00:00,5.7548,5.75598,5.75377,5.75465,68000000.0
2007-01-17 23:05:00,5.75514,5.75553,5.7529,5.75313,60000000.0
2007-01-17 23:10:00,5.7529,5.75634,5.7529,5.75371,66000000.0
2007-01-17 23:15:00,5.75393,5.75593,5.75393,5.75483,65000000.0
2007-01-17 23:20:00,5.75561,5.75622,5.75192,5.75502,66000000.0
2007-01-17 23:25:00,5.75454,5.75497,5.75127,5.75266,64000000.0
2007-01-17 23:30:00,5.7527,5.75472,5.75139,5.75366,72000000.0
2007-01-17 23:35:00,5.75401,5.75492,5.75284,5.75293,62000000.0
2007-01-17 23:40:00,5.7531,5.75423,5.75238,5.75407,80000000.0
2007-01-17 23:45:00,5.7541,5.75448,5.7522,5.75334,76000000.0
2007-01-17 23:50:00,5.75432,5.75432,5.75203,5.75279,67000000.0
2007-01-17 23:55:00,5.753,5.75455,5.75246,5.75455,76000000.0
2007-01-18 00:00:00,5.75459,5.75509,5.75275,5.75438,70000000.0
2007-01-18 00:05:00,5.75396,5.75555,5.7532,5.7534,62000000.0
2007-01-18 00:10:00,5.7532,5.75511,5.75313,5.75362,63000000.0
2007-01-18 00:15:00,5.75382,5.75546,5.75281,5.75281,65000000.0
2007-01-18 00:20:00,5.75334,5.75446,5.75302,5.75336,60000000.0
2007-01-18 00:25:00,5.75337,5.75489,5.75102,5.75125,66000000.0
2007-01-18 00:30:00,5.75129,5.75244,5.7496,5.7502,64000000.0
2007-01-18 00:35:00,5.75107,5.75248,5.74943,5.75116,80000000.0
2007-01-18 00:40:00,5.75194,5.75341,5.75127,5.75235,61000000.0
2007-01-18 00:45:00,5.7523,5.7529,5.75117,5.75117,63000000.0
2007-01-18 00:50:00,5.75115,5.75326,5.75115,5.75223,60000000.0
2007-01-18 00:55:00,5.75183,5.75375,5.75141,5.75197,66000000.0
2007-01-18 01:00:00,5.75301,5.75348,5.75149,5.75235,63000000.0
2007-01-18 01:05:00,5.75251,5.75364,5.75104,5.75235,70000000.0
2007-01-18 01:10:00,5.75262,5.75457,5.75188,5.75367,55000000.0
2007-01-18 01:15:00,5.754,5.75484,5.75259,5.75354,63000000.0
2007-01-18 01:20:00,5.75334,5.75512,5.75287,5.75287,59000000.0
2007-01-18 01:25:00,5.75304,5.75466,5.75222,5.75429,70000000.0
2007-01-18 01:30:00,5.75393,5.755,5.75289,5.75289,68000000.0
2007-01-18 01:35:00,5.75279,5.75473,5.75259,5.75372,71000000.0
2007-01-18 01:40:00,5.75236,5.75475,5.75225,5.7541,72000000.0
2007-01-18 01:45:00,5.75344,5.75472,5.75229,5.75318,68000000.0
2007-01-18 01:50:00,5.75311,5.75468,5.7528,5.75311,67000000.0
2007-01-18 01:55:00,5.75293,5.75441,5.75293,5.75317,61000000.0
2007-01-18 02:00:00,5.75321,5.75469,5.75229,5.753,69000000.0
2007-01-18 02:05:00,5.75278,5.75469,5.75237,5.75344,73000000.0
2007-01-18 02:10:00,5.75318,5.75478,5.75221,5.75377,74000000.0
2007-01-18 02:15:00,5.75377,5.75473,5.75232,5.75344,70000000.0
2007-01-18 02:20:00,5.75337,5.75443,5.75192,5.75192,74000000.0
2007-01-18 02:25:00,5.75259,5.75473,5.75248,5.75335,59000000.0
2007-01-18 02:30:00,5.75323,5.75423,5.75204,5.75225,64000000.0
2007-01-18 02:35:00,5.75184,5.75429,5.75184,5.75296,71000000.0
2007-01-18 02:40:00,5.75287,5.75459,5.75236,5.75459,69000000.0
2007-01-18 02:45:00,5.75467,5.75486,5.75336,5.75375,69000000.0
2007-01-18 02:50:00,5.75394,5.75517,5.75294,5.75477,66000000.0
2007-01-18 02:55:00,5.75522,5.75553,5.75396,5.7555,65000000.0
2007-01-18 03:00:00,5.75444,5.75516,5.75339,5.75378,67000000.0
2007-01-18 03:05:00,5.75359,5.75517,5.75228,5.75287,68000000.0
2007-01-18 03:10:00,5.75284,5.75527,5.75209,5.75429,80000000.0
2007-01-18 03:15:00,5.75246,5.75369,5.74923,5.74969,50000000.0
2007-01-18 03:20:00,5.74973,5.75108,5.74915,5.74992,62000000.0
2007-01-18 03:25:00,5.74939,5.75142,5.74903,5.75093,71000000.0
2007-01-18 03:30:00,5.75033,5.75128,5.74896,5.74896,68000000.0
2007-01-18 03:35:00,5.75012,5.75078,5.74884,5.74891,60000000.0
2007-01-18 03:40:00,5.74913,5.75136,5.74834,5.74834,82000000.0
2007-01-18 03:45:00,5.74837,5.75017,5.74818,5.74906,53000000.0
2007-01-18 03:50:00,5.74925,5.75055,5.74816,5.7491,74000000.0
2007-01-18 03:55:00,5.75044,5.75087,5.74841,5.74879,63000000.0
2007-01-18 04:00:00,5.74916,5.75011,5.74769,5.74935,70000000.0
2007-01-18 04:05:00,5.74971,5.7501,5.74672,5.74837,66000000.0
2007-01-18 04:10:00,5.74699,5.74807,5.74615,5.7473,77000000.0
2007-01-18 04:15:00,5.74648,5.74922,5.74648,5.74737,57000000.0
2007-01-18 04:20:00,5.7481,5.74812,5.74475,5.74625,62000000.0
2007-01-18 04:25:00,5.74545,5.74611,5.74411,5.74514,53000000.0
2007-01-18 04:30:00,5.74486,5.74663,5.74438,5.74627,66000000.0
2007-01-18 04:35:00,5.74591,5.74695,5.74474,5.74695,64000000.0
2007-01-18 04:40:00,5.74617,5.74678,5.74531,5.74617,54000000.0
2007-01-18 04:45:00,5.74592,5.74712,5.74451,5.74451,63000000.0
2007-01-18 04:50:00,5.74422,5.74553,5.7431,5.74523,71000000.0
2007-01-18 04:55:00,5.74517,5.74663,5.74464,5.74597,65000000.0
2007-01-18 05:00:00,5.74518,5.7458,5.7424,5.74277,62000000.0
2007-01-18 05:05:00,5.74359,5.74376,5.74142,5.74243,72000000.0
2007-01-18 05:10:00,5.74225,5.74313,5.7411,5.74193,59000000.0
2007-01-18 05:15:00,5.74176,5.74521,5.74158,5.7444,67000000.0
2007-01-18 05:20:00,5.74452,5.74515,5.74182,5.74272,79000000.0
2007-01-18 05:25:00,5.74269,5.74371,5.73924,5.74034,66000000.0
2007-01-18 05:30:00,5.73952,5.74123,5.73828,5.73943,76000000.0
2007-01-18 05:35:00,5.73933,5.74195,5.73875,5.74092,78000000.0
2007-01-18 05:40:00,5.7416,5.74254,5.74048,5.74254,61000000.0
2007-01-18 05:45:00,5.7433,5.74349,5.74068,5.74144,77000000.0
2007-01-18 05:50:00,5.7434,5.7434,5.74024,5.74073,62000000.0
2007-01-18 05:55:00,5.74005,5.7403,5.73749,5.73899,70000000.0
2007-01-18 06:00:00,5.7396,5.7396,5.73667,5.7378,77000000.0
2007-01-18 06:05:00,5.7371,5.74304,5.73691,5.73994,81000000.0
2007-01-18 06:10:00,5.73991,5.74324,5.73928,5.74012,73000000.0
2007-01-18 06:15:00,5.73995,5.74201,5.73904,5.74052,69000000.0
2007-01-18 06:20:00,5.74043,5.74141,5.73853,5.73959,68000000.0
2007-01-18 06:25:00,5.73948,5.74076,5.73795,5.73795,71000000.0
2007-01-18 06:30:00,5.73789,5.74078,5.73784,5.7407,58000000.0
2007-01-18 06:35:00,5.74075,5.74247,5.73999,5.74078,72000000.0
2007-01-18 06:40:00,5.74099,5.74238,5.73976,5.74052,71000000.0
2007-01-18 06:45:00,5.74013,5.74191,5.7397,5.73984,69000000.0
2007-01-18 06:50:00,5.73944,5.74095,5.73806,5.73954,56000000.0
2007-01-18 06:55:00,5.73952,5.74086,5.7386,5.73999,64000000.0
2007-01-18 07:00:00,5.74001,5.74114,5.73865,5.74021,58000000.0
2007-01-18 07:05:00,5.73993,5.74128,5.73882,5.74088,59000000.0
2007-01-18 07:10:00,5.74053,5.74187,5.73907,5.74111,82000000.0
2007-01-18 07:15:00,5.74111,5.74233,5.74035,5.7416,80000000.0
2007-01-18 07:20:00,5.74074,5.74196,5.73937,5.74069,76000000.0
2007-01-18 07:25:00,5.74108,5.74161,5.7391,5.74076,78000000.0
2007-01-18 07:30:00,5.74086,5.74162,5.73932,5.74041,61000000.0
2007-01-18 07:35:00,5.74123,5.74206,5.73974,5.74122,63000000.0
2007-01-18 07:40:00,5.73961,5.74175,5.73959,5.7406,55000000.0
2007-01-18 07:45:00,5.74163,5.74238,5.74028,5.74185,59000000.0
2007-01-18 07:50:00,5.74154,5.74309,5.74053,5.74247,67000000.0
2007-01-18 07:55:00,5.74133,5.7435,5.74106,5.74244,62000000.0
2007-01-18 08:00:00,5.74403,5.74504,5.74278,5.74443,65000000.0
2007-01-18 08:05:00,5.7438,5.74478,5.74252,5.74252,73000000.0
2007-01-18 08:10:00,5.74216,5.74433,5.74216,5.74245,58000000.0
2007-01-18 08:15:00,5.74272,5.74442,5.74199,5.74301,59000000.0
2007-01-18 08:20:00,5.74374,5.74474,5.74205,5.74269,64000000.0
2007-01-18 08:25:00,5.74243,5.74426,5.74226,5.74387,56000000.0
2007-01-18 08:30:00,5.7432,5.74443,5.74125,5.74249,62000000.0
2007-01-18 08:35:00,5.74402,5.74591,5.74298,5.7436,56000000.0
2007-01-18 08:40:00,5.7443,5.74596,5.74303,5.74496,58000000.0
2007-01-18 08:45:00,5.74497,5.74518,5.74259,5.7434,76000000.0
2007-01-18 08:50:00,5.74327,5.74467,5.74217,5.7435,81000000.0
2007-01-18 08:55:00,5.7427,5.74585,5.7427,5.74515,70000000.0
2007-01-18 09:00:00,5.74441,5.74651,5.74319,5.74489,62000000.0
2007-01-18 09:05:00,5.74524,5.74602,5.74443,5.74566,66000000.0
2007-01-18 09:10:00,5.7456,5.74641,5.74344,5.74619,67000000.0
2007-01-18 09:15:00,5.74498,5.74707,5.74414,5.74512,72000000.0
2007-01-18 09:20:00,5.74562,5.74616,5.74397,5.74561,74000000.0
2007-01-18 09:25:00,5.74461,5.74541,5.7399,5.74152,68000000.0
2007-01-18 09:30:00,5.74096,5.74194,5.73952,5.74194,69000000.0
2007-01-18 09:35:00,5.74228,5.74319,5.74036,5.74145,85000000.0
2007-01-18 09:40:00,5.7396,5.74158,5.73884,5.7407,74000000.0
2007-01-18 09:45:00,5.74041,5.74243,5.73967,5.74243,76000000.0
2007-01-18 09:50:00,5.74212,5.74217,5.73974,5.74133,74000000.0
2007-01-18 09:55:00,5.74288,5.7444,5.74117,5.74297,68000000.0
2007-01-18 10:00:00,5.74307,5.74649,5.74184,5.74308,75000000.0
2007-01-18 10:05:00,5.74332,5.74431,5.74076,5.74144,50000000.0
2007-01-18 10:10:00,5.74168,5.74354,5.74102,5.74207,70000000.0
2007-01-18 10:15:00,5.74192,5.74268,5.74025,5.74197,74000000.0
2007-01-18 10:20:00,5.74201,5.74256,5.73983,5.74039,60000000.0
2007-01-18 10:25:00,5.74062,5.7415,5.7391,5.7391,60000000.0
2007-01-18 10:30:00,5.74071,5.74173,5.73866,5.74062,57000000.0
2007-01-18 10:35:00,5.74097,5.74242,5.74016,5.74221,72000000.0
2007-01-18 10:40:00,5.74227,5.74415,5.74086,5.74415,62000000.0
2007-01-18 10:45:00,5.74423,5.74519,5.74221,5.74404,55000000.0
2007-01-18 10:50:00,5.74432,5.74616,5.7436,5.74607,72000000.0
2007-01-18 10:55:00,5.74555,5.74708,5.74381,5.74573,49000000.0
2007-01-18 11:00:00,5.74623,5.74919,5.74483,5.74786,61000000.0
2007-01-18 11:05:00,5.74823,5.7495,5.7461,5.74767,71000000.0
2007-01-18 11:10:00,5.7471,5.74951,5.74601,5.74902,67000000.0
2007-01-18 11:15:00,5.74784,5.75233,5.74784,5.75121,63000000.0
2007-01-18 11:20:00,5.75187,5.75232,5.74926,5.75011,76000000.0
2007-01-18 11:25:00,5.75128,5.75194,5.74872,5.74872,64000000.0
2007-01-18 11:30:00,5.74894,5.75075,5.74804,5.74908,74000000.0
2007-01-18 11:35:00,5.74936,5.75006,5.74572,5.74656,60000000.0
2007-01-18 11:40:00,5.74691,5.74873,5.74597,5.74735,64000000.0
2007-01-18 11:45:00,5.74654,5.74805,5.74499,5.74665,62000000.0
2007-01-18 11:50:00,5.74646,5.74801,5.74584,5.74745,68000000.0
2007-01-18 11:55:00,5.74788,5.7502,5.74701,5.74889,52000000.0
2007-01-18 12:00:00,5.74887,5.751,5.74755,5.74832,63000000.0
2007-01-18 12:05:00,5.74888,5.75082,5.74696,5.75069,61000000.0
2007-01-18 12:10:00,5.75114,5.75517,5.75024,5.75422,63000000.0
2007-01-18 12:15:00,5.7534,5.75464,5.75186,5.75464,56000000.0
2007-01-18 12:20:00,5.75401,5.75505,5.75257,5.75444,70000000.0
2007-01-18 12:25:00,5.75366,5.75687,5.75275,5.75529,57000000.0
2007-01-18 12:30:00,5.75506,5.75717,5.75404,5.7557,61000000.0
2007-01-18 12:35:00,5.7555,5.757,5.75429,5.75443,64000000.0
2007-01-18 12:40:00,5.7556,5.75647,5.75393,5.75481,70000000.0
2007-01-18 12:45:00,5.75463,5.75476,5.75238,5.75282,65000000.0
2007-01-18 12:50:00,5.75331,5.75432,5.75186,5.75268,66000000.0
2007-01-18 12:55:00,5.75451,5.75521,5.75215,5.75283,62000000.0
2007-01-18 13:00:00,5.75287,5.75376,5.75094,5.75124,81000000.0
2007-01-18 13:05:00,5.75263,5.75282,5.74988,5.75196,77000000.0
2007-01-18 13:10:00,5.75078,5.75391,5.75005,5.75296,79000000.0
2007-01-18 13:15:00,5.75265,5.75372,5.75179,5.7521,63000000.0
2007-01-18 13:20:00,5.7521,5.75386,5.7513,5.75187,78000000.0
2007-01-18 13:25:00,5.75149,5.75391,5.75149,5.75293,62000000.0
2007-01-18 13:30:00,5.7521,5.75444,5.75197,5.75274,55000000.0
2007-01-18 13:35:00,5.75184,5.75364,5.75135,5.75349,65000000.0
2007-01-18 13:40:00,5.75323,5.75358,5.75154,5.75227,55000000.0
2007-01-18 13:45:00,5.75208,5.75348,5.75154,5.75236,64000000.0
2007-01-18 13:50:00,5.75256,5.75376,5.75103,5.75136,58000000.0
2007-01-18 13:55:00,5.75259,5.75548,5.75148,5.75488,59000000.0
2007-01-18 14:00:00,5.75593,5.75939,5.75489,5.75919,72000000.0
2007-01-18 14:05:00,5.75882,5.76206,5.7582,5.76176,60000000.0
2007-01-18 14:10:00,5.76154,5.76336,5.76021,5.76312,56000000.0
2007-01-18 14:15:00,5.76295,5.7644,5.76079,5.76125,76000000.0
2007-01-18 14:20:00,5.7616,5.76243,5.76037,5.76105,52000000.0
2007-01-18 14:25:00,5.76116,5.76424,5.76116,5.76389,65000000.0
2007-01-18 14:30:00,5.76366,5.7655,5.76259,5.76295,60000000.0
2007-01-18 14:35:00,5.76348,5.76377,5.75993,5.76148,63000000.0
2007-01-18 14:40:00,5.76235,5.76398,5.76165,5.76357,77000000.0
2007-01-18 14:45:00,5.76388,5.76388,5.76053,5.76155,56000000.0
2007-01-18 14:50:00,5.76191,5.76385,5.76066,5.76106,60000000.0
2007-01-18 14:55:00,5.76063,5.7621,5.76021,5.7613,71000000.0
2007-01-18 15:00:00,5.76164,5.7626,5.76038,5.76107,76000000.0
2007-01-18 15:05:00,5.76137,5.76315,5.76073,5.76229,68000000.0
2007-01-18 15:10:00,5.76222,5.76354,5.76063,5.76248,61000000.0
2007-01-18 15:15:00,5.7627,5.7627,5.75986,5.76102,68000000.0
2007-01-18 15:20:00,5.76029,5.76172,5.76013,5.76023,59000000.0
2007-01-18 15:25:00,5.76157,5.76211,5.75973,5.7608,71000000.0
2007-01-18 15:30:00,5.76224,5.77061,5.76224,5.77035,68000000.0
2007-01-18 15:35:00,5.77146,5.77304,5.76806,5.76896,52000000.0
2007-01-18 15:40:00,5.76816,5.76927,5.76572,5.76712,62000000.0
2007-01-18 15:45:00,5.76792,5.76997,5.76562,5.76805,81000000.0
2007-01-18 15:50:00,5.76782,5.76985,5.76594,5.76821,75000000.0
2007-01-18 15:55:00,5.7685,5.76861,5.76412,5.76426,74000000.0
2007-01-18 16:00:00,5.76509,5.76615,5.76075,5.7626,61000000.0
2007-01-18 16:05:00,5.76334,5.76414,5.75998,5.76198,70000000.0
2007-01-18 16:10:00,5.76204,5.76315,5.76069,5.7611,64000000.0
2007-01-18 16:15:00,5.75976,5.76202,5.7596,5.76101,66000000.0
2007-01-18 16:20:00,5.76088,5.76217,5.75275,5.75442,65000000.0
2007-01-18 16:25:00,5.75506,5.75506,5.75137,5.7543,51000000.0
2007-01-18 16:30:00,5.75432,5.75437,5.7483,5.74862,53000000.0
2007-01-18 16:35:00,5.74715,5.75134,5.746,5.75085,78000000.0
2007-01-18 16:40:00,5.74976,5.7534,5.74839,5.75251,86000000.0
2007-01-18 16:45:00,5.75347,5.75493,5.75242,5.75361,59000000.0
2007-01-18 16:50:00,5.75331,5.75571,5.75182,5.75571,66000000.0
2007-01-18 16:55:00,5.75656,5.75685,5.75274,5.75405,52000000.0
2007-01-18 17:00:00,5.75348,5.75348,5.74989,5.75256,62000000.0
2007-01-18 17:05:00,5.75269,5.75408,5.7518,5.75356,73000000.0
2007-01-18 17:10:00,5.75367,5.75451,5.75006,5.75059,57000000.0
2007-01-18 17:15:00,5.7504,5.75054,5.74451,5.74582,71000000.0
2007-01-18 17:20:00,5.74523,5.75053,5.74471,5.74736,55000000.0
2007-01-18 17:25:00,5.74658,5.74949,5.74632,5.74843,62000000.0
2007-01-18 17:30:00,5.74921,5.75316,5.74829,5.7531,63000000.0
2007-01-18 17:35:00,5.75286,5.75358,5.74917,5.74995,64000000.0
2007-01-18 17:40:00,5.75016,5.75194,5.74889,5.75106,76000000.0
2007-01-18 17:45:00,5.74962,5.75099,5.74555,5.74706,60000000.0
2007-01-18 17:50:00,5.74747,5.74761,5.74444,5.74669,86000000.0
2007-01-18 17:55:00,5.7464,5.75056,5.74343,5.75056,66000000.0
2007-01-18 18:00:00,5.75048,5.75083,5.74624,5.74873,72000000.0
2007-01-18 18:05:00,5.74951,5.75076,5.74655,5.74931,73000000.0
2007-01-18 18:10:00,5.7493,5.75173,5.74827,5.75063,58000000.0
2007-01-18 18:15:00,5.75054,5.75292,5.74933,5.7503,61000000.0
2007-01-18 18:20:00,5.75082,5.75084,5.74628,5.74861,63000000.0
2007-01-18 18:25:00,5.74948,5.75101,5.74819,5.75101,67000000.0
2007-01-18 18:30:00,5.75123,5.75139,5.74866,5.75074,65000000.0
2007-01-18 18:35:00,5.75141,5.75239,5.74898,5.75081,76000000.0
2007-01-18 18:40:00,5.75058,5.75221,5.74931,5.75221,67000000.0
2007-01-18 18:45:00,5.75219,5.75341,5.75062,5.7512,66000000.0
2007-01-18 18:50:00,5.75233,5.75262,5.74995,5.75154,63000000.0
2007-01-18 18:55:00,5.75149,5.75533,5.75106,5.7541,71000000.0
2007-01-18 19:00:00,5.75509,5.75716,5.74975,5.75032,70000000.0
2007-01-18 19:05:00,5.7507,5.7507,5.74821,5.74905,76000000.0
2007-01-18 19:10:00,5.74916,5.75029,5.74799,5.74917,68000000.0
2007-01-18 19:15:00,5.74958,5.75037,5.74795,5.74869,61000000.0
2007-01-18 19:20:00,5.749,5.74954,5.74652,5.74886,72000000.0
2007-01-18 19:25:00,5.74831,5.74997,5.74757,5.74976,62000000.0
2007-01-18 19:30:00,5.7499,5.75014,5.74839,5.74954,66000000.0
2007-01-18 19:35:00,5.74934,5.74968,5.74802,5.74905,63000000.0
2007-01-18 19:40:00,5.74908,5.74971,5.74758,5.7494,70000000.0
2007-01-18 19:45:00,5.74927,5.74927,5.74739,5.7475,70000000.0
2007-01-18 19:50:00,5.74843,5.74901,5.74722,5.74869,71000000.0
2007-01-18 19:55:00,5.74833,5.7504,5.74755,5.74925,68000000.0
2007-01-18 20:00:00,5.74906,5.74962,5.74757,5.74841,67000000.0
2007-01-18 20:05:00,5.74839,5.74998,5.74781,5.74906,65000000.0
2007-01-18 20:10:00,5.74883,5.75062,5.74863,5.74936,66000000.0
2007-01-18 20:15:00,5.74917,5.75078,5.74882,5.75072,64000000.0
2007-01-18 20:20:00,5.75039,5.75166,5.74947,5.7509,65000000.0
2007-01-18 20:25:00,5.75128,5.75254,5.74992,5.75254,63000000.0
2007-01-18 20:30:00,5.75287,5.75324,5.75112,5.75162,59000000.0
2007-01-18 20:35:00,5.75254,5.75316,5.75004,5.75055,70000000.0
2007-01-18 20:40:00,5.75081,5.75234,5.75001,5.75018,89000000.0
2007-01-18 20:45:00,5.75075,5.75297,5.74995,5.75059,67000000.0
2007-01-18 20:50:00,5.7506,5.75201,5.74882,5.74909,62000000.0
2007-01-18 20:55:00,5.74973,5.75065,5.74818,5.7484,65000000.0
2007-01-18 21:00:00,5.74826,5.75015,5.74758,5.74866,72000000.0
2007-01-18 21:05:00,5.74863,5.74985,5.74712,5.74802,66000000.0
2007-01-18 21:10:00,5.74936,5.75044,5.7474,5.74925,62000000.0
2007-01-18 21:15:00,5.74936,5.75021,5.74785,5.74936,68000000.0
2007-01-18 21:20:00,5.74908,5.74943,5.74755,5.74761,52000000.0
2007-01-18 21:25:00,5.7481,5.74815,5.74536,5.74646,58000000.0
2007-01-18 21:30:00,5.74606,5.74759,5.74576,5.74715,59000000.0
2007-01-18 21:35:00,5.7477,5.74808,5.74604,5.74621,88000000.0
2007-01-18 21:40:00,5.74617,5.74744,5.74531,5.7469,65000000.0
2007-01-18 21:45:00,5.74506,5.74695,5.7444,5.74565,62000000.0
2007-01-18 21:50:00,5.74487,5.74619,5.74406,5.74578,62000000.0
2007-01-18 21:55:00,5.74637,5.74693,5.74421,5.7454,72000000.0
2007-01-18 22:00:00,5.74589,5.74648,5.74208,5.74208,79000000.0
2007-01-18 22:05:00,5.74194,5.74596,5.74194,5.74527,67000000.0
2007-01-18 22:10:00,5.74343,5.7452,5.74227,5.74311,64000000.0
2007-01-18 22:15:00,5.743,5.7445,5.7418,5.7419,69000000.0
2007-01-18 22:20:00,5.74166,5.74326,5.74065,5.74171,69000000.0
2007-01-18 22:25:00,5.74171,5.74267,5.74078,5.74222,63000000.0
2007-01-18 22:30:00,5.74154,5.7428,5.74062,5.74153,60000000.0
2007-01-18 22:35:00,5.74283,5.74344,5.74119,5.74285,56000000.0
2007-01-18 22:40:00,5.74296,5.74468,5.74204,5.74468,63000000.0
2007-01-18 22:45:00,5.74418,5.74462,5.74242,5.74282,68000000.0
2007-01-18 22:50:00,5.74313,5.74447,5.74193,5.74223,70000000.0
2007-01-18 22:55:00,5.74267,5.74373,5.74213,5.74299,64000000.0
2007-01-18 23:00:00,5.74313,5.74585,5.74258,5.74388,68000000.0
2007-01-18 23:05:00,5.7433,5.74539,5.74327,5.74404,60000000.0
2007-01-18 23:10:00,5.74431,5.74622,5.74431,5.74463,66000000.0
2007-01-18 23:15:00,5.74443,5.74584,5.74433,5.74565,65000000.0
2007-01-18 23:20:00,5.74572,5.74583,5.74364,5.7443,66000000.0
2007-01-18 23:25:00,5.7438,5.74536,5.74337,5.74357,64000000.0
2007-01-18 23:30:00,5.74344,5.74467,5.74243,5.74336,72000000.0
2007-01-18 23:35:00,5.74353,5.74537,5.74336,5.74422,62000000.0
2007-01-18 23:40:00,5.7441,5.74494,5.74299,5.74322,80000000.0
2007-01-18 23:45:00,5.74457,5.74547,5.74306,5.74478,76000000.0
2007-01-18 23:50:00,5.7447,5.74485,5.74307,5.74485,67000000.0
2007-01-18 23:55:00,5.74431,5.74478,5.74192,5.74266,76000000.0
2007-01-19 00:00:00,5.74294,5.74419,5.74201,5.74303,70000000.0
2007-01-19 00:05:00,5.74195,5.74379,5.7419,5.7426,62000000.0
2007-01-19 00:10:00,5.74249,5.74326,5.74112,5.74112,63000000.0
2007-01-19 00:15:00,5.74255,5.74296,5.7408,5.74123,65000000.0
2007-01-19 00:20:00,5.74101,5.74365,5.74093,5.7429,60000000.0
2007-01-19 00:25:00,5.74276,5.74396,5.74247,5.74371,66000000.0
2007-01-19 00:30:00,5.74395,5.74395,5.7416,5.7416,64000000.0
2007-01-19 00:35:00,5.74214,5.74505,5.74214,5.74424,80000000.0
2007-01-19 00:40:00,5.74249,5.7444,5.74212,5.7429,61000000.0
2007-01-19 00:45:00,5.74281,5.74457,5.74247,5.74315,63000000.0
2007-01-19 00:50:00,5.74353,5.7441,5.74258,5.74309,60000000.0
2007-01-19 00:55:00,5.74374,5.7445,5.74249,5.74371,66000000.0
2007-01-19 01:00:00,5.74439,5.7449,5.74252,5.74303,63000000.0
2007-01-19 01:05:00,5.74412,5.74505,5.74256,5.74282,70000000.0
2007-01-19 01:10:00,5.74277,5.74501,5.74277,5.74324,55000000.0
2007-01-19 01:15:00,5.74308,5.74566,5.74308,5.74496,63000000.0
2007-01-19 01:20:00,5.7452,5.74571,5.74364,5.74364,59000000.0
2007-01-19 01:25:00,5.74474,5.74624,5.74354,5.74449,70000000.0
2007-01-19 01:30:00,5.74448,5.74593,5.74369,5.74442,68000000.0
2007-01-19 01:35:00,5.7438,5.74574,5.74347,5.74515,71000000.0
2007-01-19 01:40:00,5.74501,5.74623,5.74381,5.74381,72000000.0
2007-01-19 01:45:00,5.74394,5.74621,5.74394,5.74441,68000000.0
2007-01-19 01:50:00,5.74418,5.74613,5.74355,5.74355,67000000.0
2007-01-19 01:55:00,5.74382,5.74561,5.74316,5.74432,61000000.0
2007-01-19 02:00:00,5.74485,5.74623,5.74397,5.74506,69000000.0
2007-01-19 02:05:00,5.74497,5.747,5.74396,5.747,73000000.0
2007-01-19 02:10:00,5.74601,5.74674,5.74373,5.74373,74000000.0
2007-01-19 02:15:00,5.74403,5.74614,5.74377,5.74377,70000000.0
2007-01-19 02:20:00,5.74436,5.74621,5.74361,5.74543,74000000.0
2007-01-19 02:25:00,5.74559,5.74559,5.74341,5.74441,59000000.0
2007-01-19 02:30:00,5.74467,5.74467,5.74119,5.7431,64000000.0
2007-01-19 02:35:00,5.74339,5.74385,5.74158,5.74168,71000000.0
2007-01-19 02:40:00,5.74255,5.74305,5.74126,5.74273,69000000.0
2007-01-19 02:45:00,5.7431,5.74426,5.74224,5.74314,69000000.0
2007-01-19 02:50:00,5.74298,5.74473,5.74196,5.74307,66000000.0
2007-01-19 02:55:00,5.74274,5.74412,5.74195,5.74263,65000000.0
2007-01-19 03:00:00,5.74163,5.7431,5.74113,5.74217,67000000.0
2007-01-19 03:05:00,5.74209,5.74286,5.74091,5.74197,68000000.0
2007-01-19 03:10:00,5.7417,5.74314,5.74106,5.74276,80000000.0
2007-01-19 03:15:00,5.74162,5.74228,5.73986,5.74131,50000000.0
2007-01-19 03:20:00,5.74001,5.7418,5.73978,5.74039,62000000.0
2007-01-19 03:25:00,5.74062,5.74086,5.73858,5.74055,71000000.0
2007-01-19 03:30:00,5.74105,5.74114,5.74047,5.74058,68000000.0
2007-01-19 03:35:00,5.7407,5.74239,5.73924,5.74239,60000000.0
2007-01-19 03:40:00,5.74238,5.74238,5.73983,5.74067,82000000.0
2007-01-19 03:45:00,5.74064,5.74224,5.74035,5.74089,53000000.0
2007-01-19 03:50:00,5.74061,5.74215,5.73863,5.73863,74000000.0
2007-01-19 03:55:00,5.73992,5.74144,5.73873,5.73918,63000000.0
2007-01-19 04:00:00,5.73846,5.74074,5.73825,5.73838,70000000.0
2007-01-19 04:05:00,5.73819,5.73907,5.73349,5.73368,66000000.0
2007-01-19 04:10:00,5.73376,5.73585,5.73314,5.735,77000000.0
2007-01-19 04:15:00,5.73462,5.73513,5.73268,5.73358,57000000.0
2007-01-19 04:20:00,5.73346,5.73498,5.73254,5.73264,62000000.0
2007-01-19 04:25:00,5.73286,5.73501,5.73269,5.73421,53000000.0
2007-01-19 04:30:00,5.73314,5.73486,5.73264,5.73436,66000000.0
2007-01-19 04:35:00,5.73308,5.73461,5.73283,5.73422,64000000.0
2007-01-19 04:40:00,5.7352,5.73538,5.73304,5.73396,54000000.0
2007-01-19 04:45:00,5.73421,5.73553,5.73328,5.7348,63000000.0
2007-01-19 04:50:00,5.73391,5.73478,5.73236,5.73373,71000000.0
2007-01-19 04:55:00,5.73405,5.73496,5.7318,5.73396,65000000.0
2007-01-19 05:00:00,5.7336,5.73523,5.73234,5.73418,62000000.0
2007-01-19 05:05:00,5.73446,5.73594,5.73364,5.73487,72000000.0
2007-01-19 05:10:00,5.73459,5.73821,5.73431,5.7374,59000000.0
2007-01-19 05:15:00,5.73701,5.7374,5.73531,5.73663,67000000.0
2007-01-19 05:20:00,5.73722,5.73726,5.73424,5.73583,79000000.0
2007-01-19 05:25:00,5.73614,5.73618,5.73295,5.73356,66000000.0
2007-01-19 05:30:00,5.73332,5.73458,5.73249,5.73352,76000000.0
2007-01-19 05:35:00,5.73362,5.73474,5.73222,5.73281,78000000.0
2007-01-19 05:40:00,5.73257,5.73433,5.73141,5.73195,61000000.0
2007-01-19 05:45:00,5.73231,5.73355,5.73081,5.7316,77000000.0
2007-01-19 05:50:00,5.73199,5.73306,5.73106,5.73112,62000000.0
2007-01-19 05:55:00,5.72991,5.73129,5.72805,5.72987,70000000.0
2007-01-19 06:00:00,5.72881,5.72969,5.72734,5.72745,77000000.0
2007-01-19 06:05:00,5.72816,5.72918,5.72658,5.72812,81000000.0
2007-01-19 06:10:00,5.7279,5.73031,5.7269,5.72945,73000000.0
2007-01-19 06:15:00,5.7293,5.72989,5.72771,5.72955,69000000.0
2007-01-19 06:20:00,5.72894,5.72947,5.72714,5.7282,68000000.0
2007-01-19 06:25:00,5.72813,5.7307,5.72638,5.72977,71000000.0
2007-01-19 06:30:00,5.72975,5.73066,5.72876,5.73049,58000000.0
2007-01-19 06:35:00,5.72955,5.73141,5.72875,5.72946,72000000.0
2007-01-19 06:40:00,5.73088,5.73136,5.72907,5.73024,71000000.0
2007-01-19 06:45:00,5.73008,5.73062,5.72884,5.7298,69000000.0
2007-01-19 06:50:00,5.72939,5.73108,5.72907,5.72985,56000000.0
2007-01-19 06:55:00,5.72914,5.72942,5.72695,5.72755,64000000.0
2007-01-19 07:00:00,5.72695,5.72942,5.72635,5.72864,58000000.0
2007-01-19 07:05:00,5.72862,5.7303,5.72819,5.72906,59000000.0
2007-01-19 07:10:00,5.72985,5.73067,5.72876,5.73039,82000000.0
2007-01-19 07:15:00,5.73039,5.73093,5.7288,5.72956,80000000.0
2007-01-19 07:20:00,5.73012,5.73063,5.72866,5.72908,76000000.0
2007-01-19 07:25:00,5.72968,5.73091,5.72799,5.72949,78000000.0
2007-01-19 07:30:00,5.72822,5.73091,5.72822,5.73003,61000000.0
2007-01-19 07:35:00,5.73014,5.7312,5.72864,5.73104,63000000.0
2007-01-19 07:40:00,5.73103,5.73103,5.72908,5.73018,55000000.0
2007-01-19 07:45:00,5.73003,5.7311,5.72891,5.7311,59000000.0
2007-01-19 07:50:00,5.73066,5.73088,5.72902,5.72939,67000000.0
2007-01-19 07:55:00,5.72927,5.73111,5.72917,5.73,62000000.0
2007-01-19 08:00:00,5.72939,5.73116,5.72894,5.72982,65000000.0
2007-01-19 08:05:00,5.72992,5.73149,5.72952,5.73138,73000000.0
2007-01-19 08:10:00,5.7311,5.73421,5.73051,5.73323,58000000.0
2007-01-19 08:15:00,5.73134,5.73535,5.73134,5.73501,59000000.0
2007-01-19 08:20:00,5.73425,5.73594,5.73387,5.73454,64000000.0
2007-01-19 08:25:00,5.73345,5.73477,5.72894,5.72994,56000000.0
2007-01-19 08:30:00,5.73042,5.73053,5.72828,5.73035,62000000.0
2007-01-19 08:35:00,5.73012,5.73339,5.7296,5.73279,56000000.0
2007-01-19 08:40:00,5.73291,5.73346,5.73096,5.73203,58000000.0
2007-01-19 08:45:00,5.73259,5.73268,5.73002,5.73221,76000000.0
2007-01-19 08:50:00,5.73285,5.73433,5.73113,5.73373,81000000.0
2007-01-19 08:55:00,5.73343,5.73417,5.73182,5.7323,70000000.0
2007-01-19 09:00:00,5.73322,5.73358,5.73043,5.73049,62000000.0
2007-01-19 09:05:00,5.7308,5.73271,5.72983,5.73064,66000000.0
2007-01-19 09:10:00,5.73108,5.73563,5.73053,5.73534,67000000.0
2007-01-19 09:15:00,5.73501,5.73652,5.7333,5.73639,72000000.0
2007-01-19 09:20:00,5.73708,5.73708,5.7334,5.73538,74000000.0
2007-01-19 09:25:00,5.73538,5.73584,5.73356,5.73499,68000000.0
2007-01-19 09:30:00,5.73531,5.73731,5.73345,5.73641,69000000.0
2007-01-19 09:35:00,5.73674,5.7385,5.73543,5.73652,85000000.0
2007-01-19 09:40:00,5.73634,5.73714,5.73219,5.73322,74000000.0
2007-01-19 09:45:00,5.73352,5.73423,5.73168,5.73317,76000000.0
2007-01-19 09:50:00,5.73283,5.73389,5.73142,5.73142,74000000.0
2007-01-19 09:55:00,5.73277,5.73524,5.73191,5.73448,68000000.0
2007-01-19 10:00:00,5.73436,5.73464,5.73167,5.73314,75000000.0
2007-01-19 10:05:00,5.73328,5.73891,5.73232,5.73744,50000000.0
2007-01-19 10:10:00,5.7369,5.73861,5.73604,5.73815,70000000.0
2007-01-19 10:15:00,5.73737,5.73878,5.7357,5.73833,74000000.0
2007-01-19 10:20:00,5.73805,5.73925,5.73426,5.73633,60000000.0
2007-01-19 10:25:00,5.73542,5.73608,5.73375,5.7348,60000000.0
2007-01-19 10:30:00,5.73403,5.73614,5.73335,5.73461,57000000.0
2007-01-19 10:35:00,5.73471,5.73691,5.73432,5.73655,72000000.0
2007-01-19 10:40:00,5.73627,5.73718,5.73462,5.73563,62000000.0
2007-01-19 10:45:00,5.73626,5.73786,5.73497,5.73726,55000000.0
2007-01-19 10:50:00,5.73599,5.73665,5.73462,5.73472,72000000.0
2007-01-19 10:55:00,5.73497,5.73583,5.73398,5.73398,49000000.0
2007-01-19 11:00:00,5.73432,5.73632,5.73413,5.73557,61000000.0
2007-01-19 11:05:00,5.73559,5.73572,5.73388,5.7353,71000000.0
2007-01-19 11:10:00,5.7352,5.73778,5.7338,5.73733,67000000.0
2007-01-19 11:15:00,5.73776,5.738,5.73591,5.73659,63000000.0
2007-01-19 11:20:00,5.73672,5.73849,5.73595,5.73794,76000000.0
2007-01-19 11:25:00,5.73866,5.73872,5.73613,5.73637,64000000.0
2007-01-19 11:30:00,5.7368,5.73826,5.73532,5.73655,74000000.0
2007-01-19 11:35:00,5.73668,5.74052,5.73521,5.74032,60000000.0
2007-01-19 11:40:00,5.74009,5.742,5.73889,5.73902,64000000.0
2007-01-19 11:45:00,5.73833,5.74141,5.7383,5.74075,62000000.0
2007-01-19 11:50:00,5.74059,5.74213,5.73903,5.74042,68000000.0
2007-01-19 11:55:00,5.74111,5.74301,5.74021,5.74235,52000000.0
2007-01-19 12:00:00,5.74143,5.74246,5.74037,5.74165,63000000.0
2007-01-19 12:05:00,5.74176,5.74288,5.73913,5.74124,61000000.0
2007-01-19 12:10:00,5.74143,5.74277,5.74043,5.74157,63000000.0
2007-01-19 12:15:00,5.7422,5.74675,5.74052,5.74642,56000000.0
2007-01-19 12:20:00,5.74621,5.74627,5.74352,5.74601,70000000.0
2007-01-19 12:25:00,5.74582,5.74657,5.74359,5.7457,57000000.0
2007-01-19 12:30:00,5.74453,5.74595,5.74387,5.74441,61000000.0
2007-01-19 12:35:00,5.74432,5.74557,5.74334,5.74476,64000000.0
2007-01-19 12:40:00,5.74462,5.74607,5.74377,5.74462,70000000.0
2007-01-19 12:45:00,5.74515,5.74736,5.7439,5.74736,65000000.0
2007-01-19 12:50:00,5.74729,5.74797,5.74568,5.74629,66000000.0
2007-01-19 12:55:00,5.74636,5.7474,5.74433,5.74475,62000000.0
2007-01-19 13:00:00,5.74456,5.74597,5.74384,5.74455,81000000.0
2007-01-19 13:05:00,5.7455,5.74584,5.74344,5.7439,77000000.0
2007-01-19 13:10:00,5.74377,5.74571,5.74377,5.74449,79000000.0
2007-01-19 13:15:00,5.74383,5.74592,5.74383,5.74436,63000000.0
2007-01-19 13:20:00,5.74431,5.74807,5.74431,5.74552,78000000.0
2007-01-19 13:25:00,5.74524,5.74661,5.74414,5.74586,62000000.0
2007-01-19 13:30:00,5.74407,5.74582,5.74392,5.74564,55000000.0
2007-01-19 13:35:00,5.74554,5.74601,5.7428,5.74307,65000000.0
2007-01-19 13:40:00,5.74305,5.74405,5.74216,5.74405,55000000.0
2007-01-19 13:45:00,5.74397,5.74512,5.74229,5.74512,64000000.0
2007-01-19 13:50:00,5.74433,5.74448,5.74173,5.74319,58000000.0
2007-01-19 13:55:00,5.74385,5.74636,5.74319,5.74598,59000000.0
2007-01-19 14:00:00,5.74646,5.7471,5.7448,5.74594,72000000.0
2007-01-19 14:05:00,5.74666,5.74666,5.74336,5.7444,60000000.0
2007-01-19 14:10:00,5.74433,5.74548,5.74354,5.7448,56000000.0
2007-01-19 14:15:00,5.74444,5.74554,5.7427,5.74553,76000000.0
2007-01-19 14:20:00,5.74525,5.74549,5.74316,5.74468,52000000.0
2007-01-19 14:25:00,5.74385,5.74465,5.74228,5.74327,65000000.0
2007-01-19 14:30:00,5.74284,5.74535,5.74284,5.74466,60000000.0
2007-01-19 14:35:00,5.74495,5.74515,5.74315,5.74315,63000000.0
2007-01-19 14:40:00,5.74346,5.7454,5.74145,5.74373,77000000.0
2007-01-19 14:45:00,5.74363,5.74491,5.74241,5.74482,56000000.0
2007-01-19 14:50:00,5.74459,5.74558,5.74247,5.74365,60000000.0
2007-01-19 14:55:00,5.7442,5.74516,5.74243,5.74243,71000000.0
2007-01-19 15:00:00,5.74241,5.74424,5.74189,5.74262,76000000.0
2007-01-19 15:05:00,5.74284,5.7439,5.74165,5.7439,68000000.0
2007-01-19 15:10:00,5.74423,5.74536,5.74288,5.74536,61000000.0
2007-01-19 15:15:00,5.74562,5.74654,5.74413,5.7456,68000000.0
2007-01-19 15:20:00,5.7461,5.74659,5.74475,5.74609,59000000.0
2007-01-19 15:25:00,5.74566,5.74663,5.74375,5.74663,71000000.0
2007-01-19 15:30:00,5.7468,5.74719,5.7444,5.74529,68000000.0
2007-01-19 15:35:00,5.74603,5.74677,5.74391,5.74523,52000000.0
2007-01-19 15:40:00,5.74645,5.74952,5.74623,5.74903,62000000.0
2007-01-19 15:45:00,5.74779,5.75024,5.74735,5.74957,81000000.0
2007-01-19 15:50:00,5.74888,5.75032,5.74692,5.74865,75000000.0
2007-01-19 15:55:00,5.74884,5.75093,5.74678,5.75008,74000000.0
2007-01-19 16:00:00,5.75073,5.75128,5.74821,5.75038,61000000.0
2007-01-19 16:05:00,5.74981,5.75644,5.74933,5.75545,70000000.0
2007-01-19 16:10:00,5.7546,5.75494,5.75237,5.75381,64000000.0
2007-01-19 16:15:00,5.75351,5.7542,5.75092,5.75373,66000000.0
2007-01-19 16:20:00,5.75411,5.75499,5.75234,5.75323,65000000.0
2007-01-19 16:25:00,5.75332,5.75414,5.75136,5.75312,51000000.0
2007-01-19 16:30:00,5.75309,5.75323,5.75091,5.75212,53000000.0
2007-01-19 16:35:00,5.75191,5.7546,5.75095,5.75206,78000000.0
2007-01-19 16:40:00,5.75222,5.75357,5.75096,5.75357,86000000.0
2007-01-19 16:45:00,5.75329,5.75468,5.75242,5.75403,59000000.0
2007-01-19 16:50:00,5.75393,5.7555,5.75293,5.75472,66000000.0
2007-01-19 16:55:00,5.75438,5.75687,5.75302,5.75541,52000000.0
2007-01-19 17:00:00,5.75551,5.76126,5.75551,5.75867,62000000.0
2007-01-19 17:05:00,5.75784,5.76224,5.75784,5.76082,73000000.0
2007-01-19 17:10:00,5.76197,5.76197,5.75811,5.75862,57000000.0
2007-01-19 17:15:00,5.75896,5.76049,5.7586,5.7602,71000000.0
2007-01-19 17:20:00,5.76061,5.76342,5.7594,5.76043,55000000.0
2007-01-19 17:25:00,5.76156,5.76504,5.76063,5.76448,62000000.0
2007-01-19 17:30:00,5.76369,5.76591,5.76183,5.76322,63000000.0
2007-01-19 17:35:00,5.76349,5.76431,5.76165,5.76249,64000000.0
2007-01-19 17:40:00,5.76214,5.76214,5.7589,5.76017,76000000.0
2007-01-19 17:45:00,5.75861,5.7597,5.75682,5.75825,60000000.0
2007-01-19 17:50:00,5.75708,5.7592,5.75538,5.7559,86000000.0
2007-01-19 17:55:00,5.75492,5.75615,5.75162,5.75297,66000000.0
2007-01-19 18:00:00,5.75285,5.75442,5.75103,5.75236,72000000.0
2007-01-19 18:05:00,5.75201,5.75399,5.75029,5.75225,73000000.0
2007-01-19 18:10:00,5.75194,5.75395,5.75155,5.75367,58000000.0
2007-01-19 18:15:00,5.75374,5.75468,5.75203,5.75328,61000000.0
2007-01-19 18:20:00,5.7528,5.75348,5.75131,5.752,63000000.0
2007-01-19 18:25:00,5.75183,5.75183,5.74489,5.7453,67000000.0
2007-01-19 18:30:00,5.74498,5.74815,5.74462,5.74604,65000000.0
2007-01-19 18:35:00,5.74758,5.74837,5.74615,5.7467,76000000.0
2007-01-19 18:40:00,5.7462,5.74801,5.74211,5.74284,67000000.0
2007-01-19 18:45:00,5.7445,5.74533,5.74271,5.74415,66000000.0
2007-01-19 18:50:00,5.74394,5.74534,5.74319,5.74407,63000000.0
2007-01-19 18:55:00,5.74449,5.74486,5.74182,5.74182,71000000.0
2007-01-19 19:00:00,5.74244,5.74244,5.73991,5.74145,70000000.0
2007-01-19 19:05:00,5.74191,5.74341,5.74019,5.74341,76000000.0
2007-01-19 19:10:00,5.74353,5.74488,5.74246,5.74294,68000000.0
2007-01-19 19:15:00,5.74304,5.74641,5.74268,5.74584,61000000.0
2007-01-19 19:20:00,5.74568,5.74638,5.74349,5.74502,72000000.0
2007-01-19 19:25:00,5.74533,5.74562,5.74269,5.74317,62000000.0
2007-01-19 19:30:00,5.74408,5.7445,5.74193,5.74356,66000000.0
2007-01-19 19:35:00,5.74423,5.74513,5.74271,5.74401,63000000.0
2007-01-19 19:40:00,5.74367,5.74429,5.74195,5.74256,70000000.0
2007-01-19 19:45:00,5.74279,5.74487,5.74212,5.74237,70000000.0
2007-01-19 19:50:00,5.74242,5.74395,5.74171,5.74336,71000000.0
2007-01-19 19:55:00,5.74255,5.74421,5.7416,5.7416,68000000.0
2007-01-19 20:00:00,5.74301,5.74392,5.74123,5.74223,67000000.0
2007-01-19 20:05:00,5.74369,5.74447,5.74163,5.74408,65000000.0
2007-01-19 20:10:00,5.74444,5.74497,5.74336,5.74387,66000000.0
2007-01-19 20:15:00,5.74381,5.74499,5.74296,5.74382,64000000.0
2007-01-19 20:20:00,5.7435,5.74436,5.74197,5.74272,65000000.0
2007-01-19 20:25:00,5.74138,5.743,5.73982,5.73982,63000000.0
2007-01-19 20:30:00,5.74191,5.74214,5.74016,5.74133,59000000.0
2007-01-19 20:35:00,5.74128,5.74267,5.74072,5.74171,70000000.0
2007-01-19 20:40:00,5.74199,5.74234,5.74025,5.74106,89000000.0
2007-01-19 20:45:00,5.74122,5.74299,5.73973,5.74168,67000000.0
2007-01-19 20:50:00,5.74207,5.74297,5.74113,5.74188,62000000.0
2007-01-19 20:55:00,5.74126,5.74247,5.74004,5.74004,65000000.0
2007-01-19 21:00:00,5.74014,5.74258,5.7399,5.74158,72000000.0
2007-01-19 21:05:00,5.74069,5.74271,5.74024,5.74167,66000000.0
2007-01-19 21:10:00,5.74108,5.74243,5.74044,5.74139,62000000.0
2007-01-19 21:15:00,5.74244,5.74244,5.74031,5.7422,68000000.0
2007-01-19 21:20:00,5.74214,5.74295,5.74092,5.74295,52000000.0
2007-01-19 21:25:00,5.74245,5.74401,5.74174,5.74303,58000000.0
2007-01-19 21:30:00,5.7434,5.74464,5.74127,5.74187,59000000.0
2007-01-19 21:35:00,5.74208,5.74382,5.74208,5.74235,88000000.0
2007-01-19 21:40:00,5.7426,5.7439,5.74208,5.7429,65000000.0
2007-01-19 21:45:00,5.7427,5.74346,5.74183,5.74277,62000000.0
2007-01-19 21:50:00,5.74247,5.74368,5.74116,5.74325,62000000.0
2007-01-19 21:55:00,5.74375,5.74395,5.74167,5.7421,72000000.0
2007-01-19 22:00:00,5.7418,5.74453,5.7418,5.74367,79000000.0
2007-01-19 22:05:00,5.74329,5.74512,5.74308,5.74465,67000000.0
2007-01-19 22:10:00,5.74361,5.7449,5.74273,5.74291,64000000.0
2007-01-19 22:15:00,5.7435,5.74457,5.74264,5.74387,69000000.0
2007-01-19 22:20:00,5.74293,5.74446,5.7426,5.74349,69000000.0
2007-01-19 22:25:00,5.74281,5.74455,5.74234,5.74445,63000000.0
2007-01-19 22:30:00,5.74431,5.74456,5.74169,5.74285,60000000.0
2007-01-19 22:35:00,5.74293,5.7439,5.74176,5.74176,56000000.0
2007-01-19 22:40:00,5.74208,5.74412,5.74182,5.74332,63000000.0
2007-01-19 22:45:00,5.74302,5.74423,5.74249,5.74393,68000000.0
2007-01-19 22:50:00,5.74376,5.74421,5.74242,5.74242,70000000.0
2007-01-19 22:55:00,5.74275,5.74426,5.74209,5.74341,64000000.0
2007-01-19 23:00:00,5.74404,5.74464,5.74205,5.74302,68000000.0
2007-01-19 23:05:00,5.74256,5.74386,5.74113,5.74312,60000000.0
2007-01-19 23:10:00,5.74323,5.744,5.74214,5.74236,66000000.0
2007-01-19 23:15:00,5.74278,5.74412,5.7422,5.74279,65000000.0
2007-01-19 23:20:00,5.74287,5.74356,5.74109,5.74109,66000000.0
2007-01-19 23:25:00,5.74158,5.74328,5.74116,5.74298,64000000.0
2007-01-19 23:30:00,5.7424,5.74313,5.74108,5.74195,72000000.0
2007-01-19 23:35:00,5.74174,5.74353,5.74072,5.74164,62000000.0
2007-01-19 23:40:00,5.7424,5.7439,5.74132,5.7426,80000000.0
2007-01-19 23:45:00,5.74221,5.74434,5.74165,5.74218,76000000.0
2007-01-19 23:50:00,5.74226,5.74443,5.74226,5.74342,67000000.0
2007-01-19 23:55:00,5.74346,5.74695,5.7427,5.74568,76000000.0
2007-01-22 02:00:00,5.74359,5.74508,5.74262,5.74453,69000000.0
2007-01-22 02:05:00,5.74421,5.74632,5.74299,5.74515,73000000.0
2007-01-22 02:10:00,5.7447,5.74562,5.74203,5.74203,74000000.0
2007-01-22 02:15:00,5.74251,5.74431,5.74203,5.74378,70000000.0
2007-01-22 02:20:00,5.74391,5.74391,5.74104,5.74299,74000000.0
2007-01-22 02:25:00,5.74202,5.74368,5.74146,5.74153,59000000.0
2007-01-22 02:30:00,5.74167,5.74302,5.74127,5.74144,64000000.0
2007-01-22 02:35:00,5.74209,5.74281,5.74012,5.74082,71000000.0
2007-01-22 02:40:00,5.74021,5.74202,5.73953,5.74052,69000000.0
2007-01-22 02:45:00,5.73978,5.74217,5.73927,5.7411,69000000.0
2007-01-22 02:50:00,5.74098,5.74242,5.74065,5.74065,66000000.0
2007-01-22 02:55:00,5.74152,5.74208,5.73962,5.73966,65000000.0
2007-01-22 03:00:00,5.73983,5.74111,5.73933,5.74013,67000000.0
2007-01-22 03:05:00,5.74024,5.74166,5.73977,5.7416,68000000.0
2007-01-22 03:10:00,5.74131,5.74173,5.7398,5.74011,80000000.0
2007-01-22 03:15:00,5.74043,5.74131,5.73977,5.74125,50000000.0
2007-01-22 03:20:00,5.74024,5.74231,5.73987,5.74174,62000000.0
2007-01-22 03:25:00,5.74248,5.74265,5.73993,5.74017,71000000.0
2007-01-22 03:30:00,5.74031,5.74181,5.74003,5.74152,68000000.0
2007-01-22 03:35:00,5.74141,5.74195,5.73953,5.74155,60000000.0
2007-01-22 03:40:00,5.7412,5.74183,5.73973,5.73975,82000000.0
2007-01-22 03:45:00,5.73918,5.74037,5.73854,5.73969,53000000.0
2007-01-22 03:50:00,5.73903,5.74054,5.73863,5.74054,74000000.0
2007-01-22 03:55:00,5.74,5.74101,5.73922,5.74039,63000000.0
2007-01-22 04:00:00,5.73982,5.74133,5.73867,5.73934,70000000.0
2007-01-22 04:05:00,5.73998,5.74161,5.73961,5.74038,66000000.0
2007-01-22 04:10:00,5.74047,5.74177,5.73961,5.74129,77000000.0
2007-01-22 04:15:00,5.74088,5.74147,5.73913,5.73929,57000000.0
2007-01-22 04:20:00,5.74043,5.74105,5.73843,5.73969,62000000.0
2007-01-22 04:25:00,5.73882,5.74068,5.7381,5.73879,53000000.0
2007-01-22 04:30:00,5.73851,5.73941,5.73737,5.73941,66000000.0
2007-01-22 04:35:00,5.73861,5.73989,5.7379,5.73886,64000000.0
2007-01-22 04:40:00,5.73882,5.73922,5.73735,5.73744,54000000.0
2007-01-22 04:45:00,5.7377,5.73915,5.73758,5.73842,63000000.0
2007-01-22 04:50:00,5.73802,5.73994,5.73775,5.73884,71000000.0
2007-01-22 04:55:00,5.739,5.74033,5.73836,5.73838,65000000.0
2007-01-22 05:00:00,5.73853,5.73956,5.7377,5.73858,62000000.0
2007-01-22 05:05:00,5.73842,5.73955,5.73733,5.73938,72000000.0
2007-01-22 05:10:00,5.73949,5.7395,5.73692,5.7387,59000000.0
2007-01-22 05:15:00,5.73832,5.73929,5.73721,5.73831,67000000.0
2007-01-22 05:20:00,5.73806,5.73902,5.7372,5.73857,79000000.0
2007-01-22 05:25:00,5.73856,5.73909,5.73732,5.73796,66000000.0
2007-01-22 05:30:00,5.73808,5.73985,5.73693,5.73833,76000000.0
2007-01-22 05:35:00,5.73704,5.73907,5.73704,5.73801,78000000.0
2007-01-22 05:40:00,5.73806,5.73936,5.73759,5.73773,61000000.0
2007-01-22 05:45:00,5.73805,5.73931,5.73676,5.73676,77000000.0
2007-01-22 05:50:00,5.73661,5.73811,5.73661,5.73775,62000000.0
2007-01-22 05:55:00,5.73893,5.73893,5.73706,5.73714,70000000.0
2007-01-22 06:00:00,5.73733,5.73904,5.73706,5.7383,77000000.0
2007-01-22 06:05:00,5.73692,5.73918,5.73692,5.73731,81000000.0
2007-01-22 06:10:00,5.73651,5.73902,5.73651,5.7375,73000000.0
2007-01-22 06:15:00,5.73723,5.73876,5.73664,5.7368,69000000.0
2007-01-22 06:20:00,5.73646,5.7391,5.73646,5.73878,68000000.0
2007-01-22 06:25:00,5.7385,5.74047,5.73806,5.73877,71000000.0
2007-01-22 06:30:00,5.74042,5.74047,5.73868,5.7392,58000000.0
2007-01-22 06:35:00,5.73903,5.74062,5.73871,5.73897,72000000.0
2007-01-22 06:40:00,5.7387,5.74045,5.73801,5.73899,71000000.0
2007-01-22 06:45:00,5.73842,5.74126,5.73794,5.73915,69000000.0
2007-01-22 06:50:00,5.73905,5.74032,5.73814,5.73955,56000000.0
2007-01-22 06:55:00,5.73901,5.74047,5.73837,5.73928,64000000.0
2007-01-22 07:00:00,5.73928,5.74045,5.73851,5.73927,58000000.0
2007-01-22 07:05:00,5.73951,5.74201,5.73877,5.74108,59000000.0
2007-01-22 07:10:00,5.741,5.74277,5.74068,5.7413,82000000.0
2007-01-22 07:15:00,5.74111,5.74242,5.73987,5.74107,80000000.0
2007-01-22 07:20:00,5.74132,5.74227,5.73981,5.74086,76000000.0
2007-01-22 07:25:00,5.74096,5.74231,5.73999,5.73999,78000000.0
2007-01-22 07:30:00,5.73955,5.74139,5.73954,5.74056,61000000.0
2007-01-22 07:35:00,5.74114,5.74243,5.74022,5.7417,63000000.0
2007-01-22 07:40:00,5.74183,5.74228,5.74032,5.74126,55000000.0
2007-01-22 07:45:00,5.74076,5.74182,5.73981,5.74123,59000000.0
2007-01-22 07:50:00,5.7412,5.74234,5.74029,5.74029,67000000.0
2007-01-22 07:55:00,5.74023,5.74218,5.7402,5.74024,62000000.0
2007-01-22 08:00:00,5.74044,5.74162,5.73956,5.74051,65000000.0
2007-01-22 08:05:00,5.7405,5.74233,5.73994,5.74187,73000000.0
2007-01-22 08:10:00,5.74154,5.74296,5.74022,5.74173,58000000.0
2007-01-22 08:15:00,5.74023,5.74196,5.73996,5.74058,59000000.0
2007-01-22 08:20:00,5.74036,5.74122,5.73896,5.74062,64000000.0
2007-01-22 08:25:00,5.74067,5.74206,5.73934,5.74094,56000000.0
2007-01-22 08:30:00,5.74129,5.74159,5.73964,5.74049,62000000.0
2007-01-22 08:35:00,5.74018,5.74224,5.74018,5.74024,56000000.0
2007-01-22 08:40:00,5.74193,5.7437,5.7408,5.7437,58000000.0
2007-01-22 08:45:00,5.74372,5.74402,5.7417,5.74388,76000000.0
2007-01-22 08:50:00,5.74358,5.74383,5.74184,5.74235,81000000.0
2007-01-22 08:55:00,5.74184,5.74347,5.74152,5.74169,70000000.0
2007-01-22 09:00:00,5.74164,5.74221,5.74,5.74079,62000000.0
2007-01-22 09:05:00,5.74042,5.74196,5.74003,5.74117,66000000.0
2007-01-22 09:10:00,5.74186,5.7437,5.74085,5.74122,67000000.0
2007-01-22 09:15:00,5.7394,5.73975,5.737,5.7373,72000000.0
2007-01-22 09:20:00,5.73733,5.73918,5.73721,5.73833,74000000.0
2007-01-22 09:25:00,5.73839,5.73977,5.73734,5.73885,68000000.0
2007-01-22 09:30:00,5.73871,5.74177,5.73775,5.74101,69000000.0
2007-01-22 09:35:00,5.73988,5.7423,5.73957,5.74117,85000000.0
2007-01-22 09:40:00,5.74103,5.74278,5.74015,5.7413,74000000.0
2007-01-22 09:45:00,5.74101,5.74326,5.73916,5.74252,76000000.0
2007-01-22 09:50:00,5.74192,5.74327,5.74113,5.74275,74000000.0
2007-01-22 09:55:00,5.74281,5.74369,5.74081,5.74149,68000000.0
2007-01-22 10:00:00,5.74131,5.74179,5.73881,5.73948,75000000.0
2007-01-22 10:05:00,5.73955,5.74214,5.73889,5.74151,50000000.0
2007-01-22 10:10:00,5.74088,5.7422,5.74016,5.74206,70000000.0
2007-01-22 10:15:00,5.74157,5.74356,5.74063,5.74186,74000000.0
2007-01-22 10:20:00,5.74129,5.74234,5.7404,5.7409,60000000.0
2007-01-22 10:25:00,5.7407,5.743,5.73999,5.74081,60000000.0
2007-01-22 10:30:00,5.74144,5.74199,5.7399,5.7404,57000000.0
2007-01-22 10:35:00,5.74172,5.74292,5.74014,5.74292,72000000.0
2007-01-22 10:40:00,5.74212,5.74298,5.74111,5.74232,62000000.0
2007-01-22 10:45:00,5.74178,5.74226,5.73963,5.74079,55000000.0
2007-01-22 10:50:00,5.74026,5.74098,5.73871,5.73901,72000000.0
2007-01-22 10:55:00,5.73944,5.74265,5.73944,5.74252,49000000.0
2007-01-22 11:00:00,5.74237,5.74252,5.73963,5.74191,61000000.0
2007-01-22 11:05:00,5.742,5.742,5.73911,5.74092,71000000.0
2007-01-22 11:10:00,5.74052,5.74155,5.73914,5.7401,67000000.0
2007-01-22 11:15:00,5.7391,5.74041,5.7383,5.73917,63000000.0
2007-01-22 11:20:00,5.74059,5.7414,5.73874,5.74109,76000000.0
2007-01-22 11:25:00,5.74064,5.74192,5.73944,5.74082,64000000.0
2007-01-22 11:30:00,5.74116,5.74695,5.74116,5.74543,74000000.0
2007-01-22 11:35:00,5.74662,5.74729,5.74309,5.74503,60000000.0
2007-01-22 11:40:00,5.74462,5.74803,5.74408,5.74634,64000000.0
2007-01-22 11:45:00,5.74613,5.7472,5.74475,5.74604,62000000.0
2007-01-22 11:50:00,5.74514,5.74714,5.74398,5.74607,68000000.0
2007-01-22 11:55:00,5.74542,5.74843,5.74503,5.7481,52000000.0
2007-01-22 12:00:00,5.74833,5.74862,5.74673,5.74773,63000000.0
2007-01-22 12:05:00,5.74786,5.74792,5.74497,5.74584,61000000.0
2007-01-22 12:10:00,5.74545,5.74721,5.74482,5.74706,63000000.0
2007-01-22 12:15:00,5.74741,5.74888,5.74518,5.74668,56000000.0
2007-01-22 12:20:00,5.74754,5.74838,5.74641,5.7474,70000000.0
2007-01-22 12:25:00,5.7481,5.74878,5.74594,5.74774,57000000.0
2007-01-22 12:30:00,5.74722,5.74846,5.74615,5.74846,61000000.0
2007-01-22 12:35:00,5.74772,5.74833,5.7464,5.74775,64000000.0
2007-01-22 12:40:00,5.74789,5.74859,5.74678,5.74775,70000000.0
2007-01-22 12:45:00,5.74765,5.7499,5.74664,5.74956,65000000.0
2007-01-22 12:50:00,5.74937,5.75185,5.74827,5.74853,66000000.0
2007-01-22 12:55:00,5.74881,5.75464,5.74881,5.75355,62000000.0
2007-01-22 13:00:00,5.75388,5.75409,5.75213,5.75226,81000000.0
2007-01-22 13:05:00,5.75341,5.75364,5.75085,5.75176,77000000.0
2007-01-22 13:10:00,5.75177,5.75236,5.75004,5.75112,79000000.0
2007-01-22 13:15:00,5.75022,5.75059,5.7473,5.74863,63000000.0
2007-01-22 13:20:00,5.74891,5.75025,5.74727,5.74831,78000000.0
2007-01-22 13:25:00,5.74817,5.74967,5.74726,5.74937,62000000.0
2007-01-22 13:30:00,5.74936,5.74997,5.74771,5.74898,55000000.0
2007-01-22 13:35:00,5.74781,5.74987,5.7466,5.74688,65000000.0
2007-01-22 13:40:00,5.74755,5.74941,5.74658,5.74867,55000000.0
2007-01-22 13:45:00,5.74894,5.7505,5.74748,5.74901,64000000.0
2007-01-22 13:50:00,5.74924,5.7497,5.74772,5.74938,58000000.0
2007-01-22 13:55:00,5.74951,5.74953,5.74683,5.74902,59000000.0
2007-01-22 14:00:00,5.74943,5.75322,5.7493,5.75265,72000000.0
2007-01-22 14:05:00,5.75234,5.754,5.75165,5.75219,60000000.0
2007-01-22 14:10:00,5.75214,5.7533,5.75142,5.75195,56000000.0
2007-01-22 14:15:00,5.75271,5.75286,5.75053,5.75185,76000000.0
2007-01-22 14:20:00,5.75211,5.7523,5.74958,5.75014,52000000.0
2007-01-22 14:25:00,5.75058,5.75242,5.74968,5.75242,65000000.0
2007-01-22 14:30:00,5.75074,5.7548,5.75074,5.7548,60000000.0
2007-01-22 14:35:00,5.75534,5.75699,5.75429,5.75548,63000000.0
2007-01-22 14:40:00,5.75592,5.75987,5.75495,5.75976,77000000.0
2007-01-22 14:45:00,5.7592,5.76087,5.75785,5.76086,56000000.0
2007-01-22 14:50:00,5.76146,5.7616,5.75775,5.75775,60000000.0
2007-01-22 14:55:00,5.75701,5.75908,5.75583,5.75688,71000000.0
2007-01-22 15:00:00,5.75763,5.75876,5.75656,5.75848,76000000.0
2007-01-22 15:05:00,5.75765,5.75856,5.75599,5.75693,68000000.0
2007-01-22 15:10:00,5.75721,5.75825,5.75432,5.75653,61000000.0
2007-01-22 15:15:00,5.75613,5.75676,5.75446,5.75513,68000000.0
2007-01-22 15:20:00,5.7556,5.75561,5.7531,5.75501,59000000.0
2007-01-22 15:25:00,5.75503,5.75515,5.75305,5.7541,71000000.0
2007-01-22 15:30:00,5.75332,5.75542,5.75303,5.75455,68000000.0
2007-01-22 15:35:00,5.7552,5.75642,5.75424,5.75587,52000000.0
2007-01-22 15:40:00,5.75593,5.7564,5.75411,5.75535,62000000.0
2007-01-22 15:45:00,5.75546,5.75662,5.75475,5.75612,81000000.0
2007-01-22 15:50:00,5.75553,5.75705,5.75488,5.75612,75000000.0
2007-01-22 15:55:00,5.75557,5.7567,5.75363,5.75392,74000000.0
2007-01-22 16:00:00,5.75392,5.75443,5.75205,5.75323,61000000.0
2007-01-22 16:05:00,5.7535,5.75546,5.75278,5.75362,70000000.0
2007-01-22 16:10:00,5.75388,5.75493,5.75226,5.75426,64000000.0
2007-01-22 16:15:00,5.75407,5.75591,5.75381,5.75489,66000000.0
2007-01-22 16:20:00,5.75506,5.75584,5.75347,5.75502,65000000.0
2007-01-22 16:25:00,5.7547,5.75577,5.75383,5.75401,51000000.0
2007-01-22 16:30:00,5.75427,5.75512,5.75209,5.75398,53000000.0
2007-01-22 16:35:00,5.7542,5.75518,5.75286,5.75406,78000000.0
2007-01-22 16:40:00,5.75372,5.75494,5.75152,5.75255,86000000.0
2007-01-22 16:45:00,5.75245,5.75329,5.75072,5.7509,59000000.0
2007-01-22 16:50:00,5.75109,5.75365,5.75061,5.75358,66000000.0
2007-01-22 16:55:00,5.75303,5.75357,5.75073,5.75165,52000000.0
2007-01-22 17:00:00,5.7528,5.75435,5.75127,5.75226,62000000.0
2007-01-22 17:05:00,5.75444,5.75619,5.75329,5.7559,73000000.0
2007-01-22 17:10:00,5.75508,5.75656,5.75369,5.75438,57000000.0
2007-01-22 17:15:00,5.75554,5.75571,5.7535,5.75514,71000000.0
2007-01-22 17:20:00,5.7548,5.75572,5.75355,5.75392,55000000.0
2007-01-22 17:25:00,5.75413,5.75542,5.75331,5.75531,62000000.0
2007-01-22 17:30:00,5.75479,5.75685,5.75395,5.75611,63000000.0
2007-01-22 17:35:00,5.75614,5.75633,5.75461,5.75612,64000000.0
2007-01-22 17:40:00,5.75681,5.75797,5.75512,5.75618,76000000.0
2007-01-22 17:45:00,5.75635,5.75676,5.75429,5.75528,60000000.0
2007-01-22 17:50:00,5.75419,5.75616,5.75058,5.75093,86000000.0
2007-01-22 17:55:00,5.75084,5.75084,5.74522,5.74731,66000000.0
2007-01-22 18:00:00,5.74694,5.74815,5.74316,5.74324,72000000.0
2007-01-22 18:05:00,5.74365,5.74628,5.74241,5.74352,73000000.0
2007-01-22 18:10:00,5.74457,5.74588,5.74382,5.74544,58000000.0
2007-01-22 18:15:00,5.74605,5.74671,5.74431,5.74671,61000000.0
2007-01-22 18:20:00,5.7465,5.74805,5.74583,5.74657,63000000.0
2007-01-22 18:25:00,5.74679,5.74679,5.74409,5.74608,67000000.0
2007-01-22 18:30:00,5.74616,5.74811,5.746,5.74734,65000000.0
2007-01-22 18:35:00,5.74806,5.74806,5.7454,5.74711,76000000.0
2007-01-22 18:40:00,5.74714,5.7476,5.74524,5.74593,67000000.0
2007-01-22 18:45:00,5.74653,5.7481,5.74504,5.7458,66000000.0
2007-01-22 18:50:00,5.74612,5.74943,5.74564,5.74754,63000000.0
2007-01-22 18:55:00,5.7483,5.7483,5.74573,5.74589,71000000.0
2007-01-22 19:00:00,5.74605,5.74839,5.74597,5.74683,70000000.0
2007-01-22 19:05:00,5.74657,5.74837,5.74623,5.74804,76000000.0
2007-01-22 19:10:00,5.74787,5.74834,5.74644,5.74785,68000000.0
2007-01-22 19:15:00,5.74775,5.74814,5.74565,5.74663,61000000.0
2007-01-22 19:20:00,5.74765,5.74883,5.74624,5.74858,72000000.0
2007-01-22 19:25:00,5.74846,5.74896,5.74654,5.74787,62000000.0
2007-01-22 19:30:00,5.74805,5.74841,5.74661,5.74712,66000000.0
2007-01-22 19:35:00,5.74729,5.74849,5.74639,5.74686,63000000.0
2007-01-22 19:40:00,5.74672,5.74998,5.74672,5.74917,70000000.0
2007-01-22 19:45:00,5.74965,5.75052,5.74868,5.74916,70000000.0
2007-01-22 19:50:00,5.75005,5.75136,5.7478,5.74803,71000000.0
2007-01-22 19:55:00,5.74807,5.75068,5.7473,5.75031,68000000.0
2007-01-22 20:00:00,5.74938,5.75088,5.74857,5.74896,67000000.0
2007-01-22 20:05:00,5.74955,5.75025,5.74856,5.75005,65000000.0
2007-01-22 20:10:00,5.75002,5.75002,5.74802,5.74876,66000000.0
2007-01-22 20:15:00,5.74884,5.7504,5.74831,5.74966,64000000.0
2007-01-22 20:20:00,5.74995,5.74995,5.74783,5.74789,65000000.0
2007-01-22 20:25:00,5.74772,5.75073,5.74772,5.74923,63000000.0
2007-01-22 20:30:00,5.7489,5.75099,5.74878,5.74992,59000000.0
2007-01-22 20:35:00,5.74935,5.75201,5.74935,5.75071,70000000.0
2007-01-22 20:40:00,5.7515,5.75159,5.74909,5.75028,89000000.0
2007-01-22 20:45:00,5.75034,5.75175,5.7489,5.75116,67000000.0
2007-01-22 20:50:00,5.75128,5.75295,5.75029,5.75287,62000000.0
2007-01-22 20:55:00,5.75225,5.75315,5.75068,5.75201,65000000.0
2007-01-22 21:00:00,5.75215,5.75259,5.74932,5.75086,72000000.0
2007-01-22 21:05:00,5.75163,5.75224,5.75012,5.75119,66000000.0
2007-01-22 21:10:00,5.7507,5.75185,5.74901,5.74999,62000000.0
2007-01-22 21:15:00,5.74985,5.75036,5.74728,5.74922,68000000.0
2007-01-22 21:20:00,5.7488,5.7495,5.74756,5.74803,52000000.0
2007-01-22 21:25:00,5.74838,5.7504,5.74833,5.74896,58000000.0
2007-01-22 21:30:00,5.74915,5.75,5.74798,5.74872,59000000.0
2007-01-22 21:35:00,5.7493,5.74967,5.74768,5.74934,88000000.0
2007-01-22 21:40:00,5.74927,5.75043,5.74743,5.74972,65000000.0
2007-01-22 21:45:00,5.74841,5.75041,5.74733,5.74765,62000000.0
2007-01-22 21:50:00,5.7484,5.74865,5.74586,5.74739,62000000.0
2007-01-22 21:55:00,5.74719,5.74867,5.74621,5.74792,72000000.0
2007-01-22 22:00:00,5.74745,5.74876,5.74708,5.74832,79000000.0
2007-01-22 22:05:00,5.74807,5.74886,5.74686,5.74754,67000000.0
2007-01-22 22:10:00,5.74737,5.74971,5.74698,5.74763,64000000.0
2007-01-22 22:15:00,5.74847,5.74969,5.74746,5.74868,69000000.0
2007-01-22 22:20:00,5.7481,5.74971,5.74773,5.74809,69000000.0
2007-01-22 22:25:00,5.74751,5.7506,5.74736,5.74947,63000000.0
2007-01-22 22:30:00,5.75033,5.75114,5.74862,5.74999,60000000.0
2007-01-22 22:35:00,5.75114,5.7516,5.74975,5.75102,56000000.0
2007-01-22 22:40:00,5.75035,5.75155,5.74962,5.75107,63000000.0
2007-01-22 22:45:00,5.75043,5.75131,5.74939,5.75131,68000000.0
2007-01-22 22:50:00,5.75144,5.75144,5.74935,5.74943,70000000.0
2007-01-22 22:55:00,5.7504,5.75071,5.74865,5.7504,64000000.0
2007-01-22 23:00:00,5.75071,5.75147,5.74942,5.7498,68000000.0
2007-01-22 23:05:00,5.74954,5.7509,5.74922,5.74973,60000000.0
2007-01-22 23:10:00,5.74977,5.7507,5.74614,5.74915,66000000.0
2007-01-22 23:15:00,5.75004,5.75035,5.74815,5.74955,65000000.0
2007-01-22 23:20:00,5.75033,5.75081,5.74777,5.75081,66000000.0
2007-01-22 23:25:00,5.75028,5.75132,5.74922,5.74922,64000000.0
2007-01-22 23:30:00,5.74904,5.75104,5.74814,5.75023,72000000.0
2007-01-22 23:35:00,5.75098,5.75098,5.74897,5.74969,62000000.0
2007-01-22 23:40:00,5.75027,5.7511,5.74795,5.74995,80000000.0
2007-01-22 23:45:00,5.74945,5.75082,5.74732,5.74973,76000000.0
2007-01-22 23:50:00,5.74954,5.75103,5.74884,5.7498,67000000.0
2007-01-22 23:55:00,5.74989,5.75152,5.74901,5.74926,76000000.0
2007-01-23 00:00:00,5.74962,5.75094,5.74864,5.74933,70000000.0
2007-01-23 00:05:00,5.74979,5.75123,5.74871,5.75039,62000000.0
2007-01-23 00:10:00,5.75031,5.75283,5.74981,5.75227,63000000.0
2007-01-23 00:15:00,5.75088,5.75226,5.75018,5.75095,65000000.0
2007-01-23 00:20:00,5.75064,5.75191,5.75019,5.7509,60000000.0
2007-01-23 00:25:00,5.75073,5.752,5.74991,5.75128,66000000.0
2007-01-23 00:30:00,5.75116,5.75146,5.74968,5.74981,64000000.0
2007-01-23 00:35:00,5.75041,5.75075,5.74868,5.75003,80000000.0
2007-01-23 00:40:00,5.74963,5.75046,5.74777,5.74875,61000000.0
2007-01-23 00:45:00,5.74967,5.75104,5.74892,5.74952,63000000.0
2007-01-23 00:50:00,5.7498,5.75274,5.7498,5.75096,60000000.0
2007-01-23 00:55:00,5.75145,5.75271,5.75083,5.75258,66000000.0
2007-01-23 01:00:00,5.7524,5.75241,5.74875,5.75052,63000000.0
2007-01-23 01:05:00,5.75131,5.75201,5.75037,5.75181,70000000.0
2007-01-23 01:10:00,5.75183,5.75236,5.75002,5.75092,55000000.0
2007-01-23 01:15:00,5.75095,5.75281,5.75039,5.7517,63000000.0
2007-01-23 01:20:00,5.75106,5.75228,5.74995,5.75075,59000000.0
2007-01-23 01:25:00,5.75117,5.7521,5.74915,5.75064,70000000.0
2007-01-23 01:30:00,5.75089,5.75089,5.74827,5.74988,68000000.0
2007-01-23 01:35:00,5.75043,5.75043,5.74789,5.74877,71000000.0
2007-01-23 01:40:00,5.7495,5.75,5.74785,5.74936,72000000.0
2007-01-23 01:45:00,5.74914,5.751,5.74858,5.74997,68000000.0
2007-01-23 01:50:00,5.74991,5.75032,5.74848,5.74872,67000000.0
2007-01-23 01:55:00,5.74959,5.75094,5.74873,5.74934,61000000.0
2007-01-23 02:00:00,5.74985,5.75044,5.74867,5.74975,69000000.0
2007-01-23 02:05:00,5.74972,5.75064,5.74848,5.75009,73000000.0
2007-01-23 02:10:00,5.74945,5.75011,5.74824,5.74921,74000000.0
2007-01-23 02:15:00,5.7498,5.75226,5.74857,5.75009,70000000.0
2007-01-23 02:20:00,5.75054,5.75325,5.75054,5.75162,74000000.0
2007-01-23 02:25:00,5.75247,5.75603,5.75174,5.75583,59000000.0
2007-01-23 02:30:00,5.75464,5.75599,5.75245,5.75266,64000000.0
2007-01-23 02:35:00,5.75268,5.75392,5.75168,5.75295,71000000.0
2007-01-23 02:40:00,5.7527,5.75389,5.75213,5.75364,69000000.0
2007-01-23 02:45:00,5.75404,5.75424,5.75164,5.75228,69000000.0
2007-01-23 02:50:00,5.75211,5.75309,5.75093,5.75122,66000000.0
2007-01-23 02:55:00,5.75123,5.75362,5.75105,5.75279,65000000.0
2007-01-23 03:00:00,5.75274,5.75544,5.75245,5.75432,67000000.0
2007-01-23 03:05:00,5.75371,5.75475,5.75289,5.75325,68000000.0
2007-01-23 03:10:00,5.7531,5.75435,5.75213,5.75346,80000000.0
2007-01-23 03:15:00,5.75299,5.75503,5.75286,5.7543,50000000.0
2007-01-23 03:20:00,5.7531,5.75428,5.75195,5.75342,62000000.0
2007-01-23 03:25:00,5.75328,5.75418,5.75156,5.75328,71000000.0
2007-01-23 03:30:00,5.75363,5.75426,5.75216,5.75252,68000000.0
2007-01-23 03:35:00,5.75305,5.75369,5.75208,5.75271,60000000.0
2007-01-23 03:40:00,5.75269,5.75316,5.75112,5.75301,82000000.0
2007-01-23 03:45:00,5.75285,5.75425,5.75206,5.75232,53000000.0
2007-01-23 03:50:00,5.7523,5.75542,5.7523,5.75444,74000000.0
2007-01-23 03:55:00,5.75462,5.7554,5.75327,5.75473,63000000.0
2007-01-23 04:00:00,5.75348,5.75387,5.75189,5.75269,70000000.0
2007-01-23 04:05:00,5.75328,5.75497,5.75219,5.75353,66000000.0
2007-01-23 04:10:00,5.75263,5.75489,5.75222,5.75485,77000000.0
2007-01-23 04:15:00,5.75397,5.75431,5.7522,5.75309,57000000.0
2007-01-23 04:20:00,5.75305,5.75456,5.75245,5.75321,62000000.0
2007-01-23 04:25:00,5.75343,5.75469,5.75276,5.753,53000000.0
2007-01-23 04:30:00,5.75326,5.75454,5.75208,5.75298,66000000.0
2007-01-23 04:35:00,5.75338,5.754,5.75107,5.75125,64000000.0
2007-01-23 04:40:00,5.7518,5.75277,5.75018,5.75197,54000000.0
2007-01-23 04:45:00,5.75212,5.75609,5.75212,5.75499,63000000.0
2007-01-23 04:50:00,5.75557,5.75611,5.75403,5.75468,71000000.0
2007-01-23 04:55:00,5.75472,5.75908,5.75399,5.75837,65000000.0
2007-01-23 05:00:00,5.75783,5.75847,5.75506,5.75506,62000000.0
2007-01-23 05:05:00,5.75517,5.75685,5.75441,5.75611,72000000.0
2007-01-23 05:10:00,5.75619,5.75693,5.7551,5.75595,59000000.0
2007-01-23 05:15:00,5.7561,5.7565,5.75359,5.75436,67000000.0
2007-01-23 05:20:00,5.75476,5.75533,5.75339,5.75452,79000000.0
2007-01-23 05:25:00,5.7546,5.75534,5.7526,5.75281,66000000.0
2007-01-23 05:30:00,5.75266,5.75386,5.75174,5.75305,76000000.0
2007-01-23 05:35:00,5.75326,5.75395,5.7518,5.75317,78000000.0
2007-01-23 05:40:00,5.75309,5.75438,5.75261,5.75377,61000000.0
2007-01-23 05:45:00,5.75416,5.75449,5.75236,5.7531,77000000.0
2007-01-23 05:50:00,5.75302,5.75403,5.75213,5.7526,62000000.0
2007-01-23 05:55:00,5.7527,5.75416,5.75226,5.75416,70000000.0
2007-01-23 06:00:00,5.75305,5.75385,5.74924,5.75222,77000000.0
2007-01-23 06:05:00,5.75237,5.75403,5.75201,5.75337,81000000.0
2007-01-23 06:10:00,5.7527,5.75518,5.7527,5.75514,73000000.0
2007-01-23 06:15:00,5.7547,5.7566,5.75392,5.75508,69000000.0
2007-01-23 06:20:00,5.75495,5.7559,5.75352,5.75449,68000000.0
2007-01-23 06:25:00,5.75401,5.75527,5.75317,5.75419,71000000.0
2007-01-23 06:30:00,5.75469,5.7554,5.75345,5.75474,58000000.0
2007-01-23 06:35:00,5.75401,5.75503,5.75253,5.75253,72000000.0
2007-01-23 06:40:00,5.7544,5.75447,5.75179,5.75355,71000000.0
2007-01-23 06:45:00,5.75211,5.754,5.75113,5.75155,69000000.0
2007-01-23 06:50:00,5.75148,5.75276,5.75079,5.75147,56000000.0
2007-01-23 06:55:00,5.75204,5.75299,5.75092,5.75194,64000000.0
2007-01-23 07:00:00,5.75198,5.75272,5.75071,5.75193,58000000.0
2007-01-23 07:05:00,5.75224,5.75518,5.75122,5.75465,59000000.0
2007-01-23 07:10:00,5.75325,5.75534,5.75322,5.75383,82000000.0
2007-01-23 07:15:00,5.75388,5.75445,5.75183,5.75263,80000000.0
2007-01-23 07:20:00,5.75257,5.75389,5.75173,5.7524,76000000.0
2007-01-23 07:25:00,5.75306,5.7549,5.75254,5.75455,78000000.0
2007-01-23 07:30:00,5.75453,5.75525,5.75334,5.75395,61000000.0
2007-01-23 07:35:00,5.75389,5.75514,5.75244,5.75307,63000000.0
2007-01-23 07:40:00,5.75293,5.7542,5.75211,5.75211,55000000.0
2007-01-23 07:45:00,5.75193,5.7535,5.75153,5.75227,59000000.0
2007-01-23 07:50:00,5.75257,5.75329,5.75144,5.75295,67000000.0
2007-01-23 07:55:00,5.7532,5.75357,5.75145,5.75164,62000000.0
2007-01-23 08:00:00,5.75212,5.7534,5.74874,5.75158,65000000.0
2007-01-23 08:05:00,5.75161,5.75328,5.74961,5.75172,73000000.0
2007-01-23 08:10:00,5.75156,5.75187,5.7489,5.7495,58000000.0
2007-01-23 08:15:00,5.74888,5.75097,5.74858,5.74953,59000000.0
2007-01-23 08:20:00,5.75021,5.75216,5.74945,5.75093,64000000.0
2007-01-23 08:25:00,5.75103,5.75269,5.75049,5.75143,56000000.0
2007-01-23 08:30:00,5.75119,5.7523,5.74998,5.74998,62000000.0
2007-01-23 08:35:00,5.75096,5.75178,5.75031,5.75164,56000000.0
2007-01-23 08:40:00,5.75073,5.75452,5.75073,5.75384,58000000.0
2007-01-23 08:45:00,5.75447,5.75641,5.7531,5.75523,76000000.0
2007-01-23 08:50:00,5.75426,5.75468,5.7522,5.7538,81000000.0
2007-01-23 08:55:00,5.7541,5.75433,5.75127,5.75236,70000000.0
2007-01-23 09:00:00,5.75231,5.75367,5.7511,5.75256,62000000.0
2007-01-23 09:05:00,5.75229,5.75363,5.75013,5.75158,66000000.0
2007-01-23 09:10:00,5.7512,5.75171,5.74991,5.75105,67000000.0
2007-01-23 09:15:00,5.7506,5.75286,5.74953,5.75117,72000000.0
2007-01-23 09:20:00,5.75121,5.75179,5.74943,5.75117,74000000.0
2007-01-23 09:25:00,5.75135,5.75155,5.74687,5.7486,68000000.0
2007-01-23 09:30:00,5.7474,5.74824,5.74151,5.74206,69000000.0
2007-01-23 09:35:00,5.74193,5.74334,5.74034,5.74234,85000000.0
2007-01-23 09:40:00,5.74227,5.74227,5.7387,5.74015,74000000.0
2007-01-23 09:45:00,5.74033,5.74284,5.73949,5.74093,76000000.0
2007-01-23 09:50:00,5.74074,5.74211,5.73985,5.74023,74000000.0
2007-01-23 09:55:00,5.74091,5.74263,5.74032,5.74189,68000000.0
2007-01-23 10:00:00,5.7423,5.74233,5.73896,5.7407,75000000.0
2007-01-23 10:05:00,5.7405,5.7405,5.73843,5.73852,50000000.0
2007-01-23 10:10:00,5.7376,5.73852,5.73338,5.73338,70000000.0
2007-01-23 10:15:00,5.73446,5.73682,5.73395,5.73569,74000000.0
2007-01-23 10:20:00,5.73552,5.73763,5.73491,5.73763,60000000.0
2007-01-23 10:25:00,5.73723,5.73804,5.7349,5.73653,60000000.0
2007-01-23 10:30:00,5.73619,5.73801,5.73578,5.73745,57000000.0
2007-01-23 10:35:00,5.7367,5.73884,5.73664,5.73814,72000000.0
2007-01-23 10:40:00,5.73834,5.73881,5.73569,5.73707,62000000.0
2007-01-23 10:45:00,5.73688,5.73758,5.73588,5.73591,55000000.0
2007-01-23 10:50:00,5.73593,5.73796,5.73588,5.73698,72000000.0
2007-01-23 10:55:00,5.73616,5.7408,5.73616,5.7391,49000000.0
2007-01-23 11:00:00,5.73898,5.74012,5.73706,5.73767,61000000.0
2007-01-23 11:05:00,5.73815,5.73961,5.73738,5.73898,71000000.0
2007-01-23 11:10:00,5.73887,5.73887,5.73649,5.73778,67000000.0
2007-01-23 11:15:00,5.73775,5.73828,5.73561,5.73733,63000000.0
2007-01-23 11:20:00,5.73727,5.73932,5.7367,5.73818,76000000.0
2007-01-23 11:25:00,5.73835,5.73926,5.73671,5.73828,64000000.0
2007-01-23 11:30:00,5.73749,5.73956,5.73704,5.73886,74000000.0
2007-01-23 11:35:00,5.73909,5.73915,5.73732,5.73818,60000000.0
2007-01-23 11:40:00,5.73785,5.73883,5.73652,5.737,64000000.0
2007-01-23 11:45:00,5.73647,5.73781,5.73598,5.73674,62000000.0
2007-01-23 11:50:00,5.73704,5.73839,5.7359,5.73694,68000000.0
2007-01-23 11:55:00,5.73602,5.73687,5.73303,5.73502,52000000.0
2007-01-23 12:00:00,5.73441,5.73446,5.72818,5.72958,63000000.0
2007-01-23 12:05:00,5.72941,5.72941,5.72264,5.72358,61000000.0
2007-01-23 12:10:00,5.72314,5.72648,5.72231,5.7244,63000000.0
2007-01-23 12:15:00,5.72355,5.72535,5.71964,5.72061,56000000.0
2007-01-23 12:20:00,5.71925,5.72269,5.71788,5.72199,70000000.0
2007-01-23 12:25:00,5.7219,5.7246,5.72115,5.72423,57000000.0
2007-01-23 12:30:00,5.72406,5.72442,5.72202,5.72442,61000000.0
2007-01-23 12:35:00,5.72436,5.72465,5.72088,5.72276,64000000.0
2007-01-23 12:40:00,5.72275,5.72344,5.72116,5.72174,70000000.0
2007-01-23 12:45:00,5.72154,5.72384,5.72096,5.72163,65000000.0
2007-01-23 12:50:00,5.72222,5.72331,5.7209,5.72231,66000000.0
2007-01-23 12:55:00,5.72253,5.72586,5.72125,5.72569,62000000.0
2007-01-23 13:00:00,5.72482,5.72535,5.72306,5.72413,81000000.0
2007-01-23 13:05:00,5.7237,5.72462,5.72209,5.72317,77000000.0
2007-01-23 13:10:00,5.72319,5.72523,5.72202,5.72369,79000000.0
2007-01-23 13:15:00,5.7225,5.72312,5.7203,5.72238,63000000.0
2007-01-23 13:20:00,5.72302,5.72328,5.7204,5.72213,78000000.0
2007-01-23 13:25:00,5.72216,5.72322,5.72088,5.7222,62000000.0
2007-01-23 13:30:00,5.72221,5.72417,5.72163,5.72302,55000000.0
2007-01-23 13:35:00,5.72272,5.72459,5.72143,5.72188,65000000.0
2007-01-23 13:40:00,5.7224,5.7229,5.7192,5.72011,55000000.0
2007-01-23 13:45:00,5.71925,5.71925,5.71615,5.71707,64000000.0
2007-01-23 13:50:00,5.7174,5.72014,5.71662,5.71833,58000000.0
2007-01-23 13:55:00,5.71844,5.71846,5.71445,5.71553,59000000.0
2007-01-23 14:00:00,5.71671,5.71752,5.7123,5.71742,72000000.0
2007-01-23 14:05:00,5.71778,5.71794,5.71611,5.71671,60000000.0
2007-01-23 14:10:00,5.7161,5.7177,5.7159,5.71765,56000000.0
2007-01-23 14:15:00,5.71745,5.71766,5.71517,5.71686,76000000.0
2007-01-23 14:20:00,5.71731,5.71818,5.71655,5.71691,52000000.0
2007-01-23 14:25:00,5.71741,5.71765,5.7155,5.71675,65000000.0
2007-01-23 14:30:00,5.71724,5.71791,5.7156,5.71724,60000000.0
2007-01-23 14:35:00,5.71637,5.71859,5.71562,5.71622,63000000.0
2007-01-23 14:40:00,5.71583,5.71688,5.71495,5.71602,77000000.0
2007-01-23 14:45:00,5.71652,5.71692,5.71312,5.71397,56000000.0
2007-01-23 14:50:00,5.71289,5.71344,5.70946,5.7109,60000000.0
2007-01-23 14:55:00,5.7104,5.71341,5.7104,5.7123,71000000.0
2007-01-23 15:00:00,5.71216,5.71322,5.71086,5.71179,76000000.0
2007-01-23 15:05:00,5.71201,5.71213,5.70878,5.71042,68000000.0
2007-01-23 15:10:00,5.71133,5.71133,5.70734,5.71045,61000000.0
2007-01-23 15:15:00,5.71044,5.71216,5.70945,5.71161,68000000.0
2007-01-23 15:20:00,5.71228,5.71343,5.71011,5.71343,59000000.0
2007-01-23 15:25:00,5.71357,5.716,5.71227,5.71574,71000000.0
2007-01-23 15:30:00,5.71541,5.71677,5.71379,5.71575,68000000.0
2007-01-23 15:35:00,5.71593,5.71685,5.71454,5.7161,52000000.0
2007-01-23 15:40:00,5.71654,5.71664,5.71467,5.71579,62000000.0
2007-01-23 15:45:00,5.71591,5.71591,5.71313,5.71379,81000000.0
2007-01-23 15:50:00,5.7138,5.71447,5.71168,5.71262,75000000.0
2007-01-23 15:55:00,5.71255,5.71613,5.71054,5.71568,74000000.0
2007-01-23 16:00:00,5.71621,5.71738,5.71427,5.71548,61000000.0
2007-01-23 16:05:00,5.71549,5.71619,5.71276,5.715,70000000.0
2007-01-23 16:10:00,5.7149,5.71555,5.71287,5.71438,64000000.0
2007-01-23 16:15:00,5.71392,5.71518,5.71226,5.71352,66000000.0
2007-01-23 16:20:00,5.71586,5.72015,5.71502,5.71867,65000000.0
2007-01-23 16:25:00,5.71785,5.72069,5.71785,5.71802,51000000.0
2007-01-23 16:30:00,5.71879,5.71977,5.71702,5.71977,53000000.0
2007-01-23 16:35:00,5.71966,5.71996,5.71587,5.71587,78000000.0
2007-01-23 16:40:00,5.71688,5.71777,5.71461,5.71753,86000000.0
2007-01-23 16:45:00,5.7171,5.71796,5.71554,5.71595,59000000.0
2007-01-23 16:50:00,5.71758,5.71829,5.71368,5.71464,66000000.0
2007-01-23 16:55:00,5.71449,5.71553,5.71266,5.7144,52000000.0
2007-01-23 17:00:00,5.71434,5.71515,5.71313,5.71338,62000000.0
2007-01-23 17:05:00,5.71339,5.71432,5.71104,5.71231,73000000.0
2007-01-23 17:10:00,5.7124,5.71361,5.71133,5.7134,57000000.0
2007-01-23 17:15:00,5.71274,5.71305,5.7108,5.71198,71000000.0
2007-01-23 17:20:00,5.71184,5.71192,5.71016,5.71025,55000000.0
2007-01-23 17:25:00,5.71182,5.71205,5.70947,5.71115,62000000.0
2007-01-23 17:30:00,5.71053,5.7113,5.70869,5.71014,63000000.0
2007-01-23 17:35:00,5.7089,5.71228,5.7089,5.7121,64000000.0
2007-01-23 17:40:00,5.7124,5.71265,5.70979,5.71012,76000000.0
2007-01-23 17:45:00,5.71023,5.71197,5.70918,5.71022,60000000.0
2007-01-23 17:50:00,5.71023,5.71393,5.71023,5.71244,86000000.0
2007-01-23 17:55:00,5.71242,5.71486,5.71187,5.7146,66000000.0
2007-01-23 18:00:00,5.71353,5.71626,5.71298,5.71485,72000000.0
2007-01-23 18:05:00,5.71482,5.71533,5.71296,5.7153,73000000.0
2007-01-23 18:10:00,5.7155,5.71892,5.71394,5.71592,58000000.0
2007-01-23 18:15:00,5.71618,5.71712,5.71488,5.71593,61000000.0
2007-01-23 18:20:00,5.71592,5.71646,5.71397,5.71431,63000000.0
2007-01-23 18:25:00,5.71434,5.71493,5.71284,5.71493,67000000.0
2007-01-23 18:30:00,5.71476,5.71603,5.71341,5.71379,65000000.0
2007-01-23 18:35:00,5.71348,5.71435,5.71128,5.71363,76000000.0
2007-01-23 18:40:00,5.71357,5.71694,5.71287,5.71629,67000000.0
2007-01-23 18:45:00,5.71816,5.71828,5.7147,5.71609,66000000.0
2007-01-23 18:50:00,5.71608,5.71739,5.71421,5.7165,63000000.0
2007-01-23 18:55:00,5.71711,5.71869,5.71622,5.71781,71000000.0
2007-01-23 19:00:00,5.71697,5.71738,5.71371,5.71539,70000000.0
2007-01-23 19:05:00,5.71706,5.71774,5.71483,5.71649,76000000.0
2007-01-23 19:10:00,5.71622,5.71854,5.71475,5.71845,68000000.0
2007-01-23 19:15:00,5.71839,5.719,5.71582,5.71764,61000000.0
2007-01-23 19:20:00,5.71817,5.71831,5.71558,5.71667,72000000.0
2007-01-23 19:25:00,5.71555,5.71805,5.71555,5.71798,62000000.0
2007-01-23 19:30:00,5.71745,5.71855,5.71594,5.71724,66000000.0
2007-01-23 19:35:00,5.71849,5.71927,5.71673,5.71673,63000000.0
2007-01-23 19:40:00,5.71772,5.72019,5.71731,5.71946,70000000.0
2007-01-23 19:45:00,5.71929,5.7224,5.71929,5.72125,70000000.0
2007-01-23 19:50:00,5.72155,5.72165,5.7178,5.71859,71000000.0
2007-01-23 19:55:00,5.71841,5.71936,5.71692,5.71692,68000000.0
2007-01-23 20:00:00,5.71836,5.71936,5.71749,5.71782,67000000.0
2007-01-23 20:05:00,5.71835,5.7194,5.71721,5.71869,65000000.0
2007-01-23 20:10:00,5.71921,5.72005,5.71747,5.71922,66000000.0
2007-01-23 20:15:00,5.71959,5.72219,5.71832,5.72039,64000000.0
2007-01-23 20:20:00,5.72093,5.72164,5.71899,5.7193,65000000.0
2007-01-23 20:25:00,5.72083,5.72177,5.71933,5.72097,63000000.0
2007-01-23 20:30:00,5.72164,5.72189,5.72003,5.72134,59000000.0
2007-01-23 20:35:00,5.72098,5.72336,5.72031,5.72204,70000000.0
2007-01-23 20:40:00,5.72231,5.72431,5.72154,5.7243,89000000.0
2007-01-23 20:45:00,5.72443,5.72537,5.72332,5.72491,67000000.0
2007-01-23 20:50:00,5.72525,5.72525,5.72172,5.72325,62000000.0
2007-01-23 20:55:00,5.72292,5.7236,5.72147,5.72163,65000000.0
2007-01-23 21:00:00,5.72262,5.72307,5.71685,5.71747,72000000.0
2007-01-23 21:05:00,5.71758,5.71984,5.71642,5.71694,66000000.0
2007-01-23 21:10:00,5.71739,5.71775,5.71594,5.71764,62000000.0
2007-01-23 21:15:00,5.7177,5.71896,5.71645,5.71896,68000000.0
2007-01-23 21:20:00,5.71866,5.71942,5.71686,5.71686,52000000.0
2007-01-23 21:25:00,5.71635,5.71759,5.71558,5.71693,58000000.0
2007-01-23 21:30:00,5.71586,5.71772,5.71514,5.71694,59000000.0
2007-01-23 21:35:00,5.71658,5.71822,5.71608,5.71684,88000000.0
2007-01-23 21:40:00,5.71779,5.71779,5.71575,5.71748,65000000.0
2007-01-23 21:45:00,5.71735,5.71771,5.71524,5.71711,62000000.0
2007-01-23 21:50:00,5.71589,5.71821,5.71589,5.71679,62000000.0
2007-01-23 21:55:00,5.7171,5.71844,5.71597,5.71793,72000000.0
2007-01-23 22:00:00,5.71817,5.71854,5.71632,5.71798,79000000.0
2007-01-23 22:05:00,5.71771,5.71957,5.71716,5.71886,67000000.0
2007-01-23 22:10:00,5.7191,5.7193,5.71758,5.71776,64000000.0
2007-01-23 22:15:00,5.71764,5.71892,5.71666,5.71751,69000000.0
2007-01-23 22:20:00,5.71809,5.71832,5.71643,5.71644,69000000.0
2007-01-23 22:25:00,5.71619,5.71737,5.71532,5.71729,63000000.0
2007-01-23 22:30:00,5.71703,5.71729,5.71453,5.71615,60000000.0
2007-01-23 22:35:00,5.71539,5.71633,5.71431,5.71518,56000000.0
2007-01-23 22:40:00,5.71491,5.71669,5.71458,5.71571,63000000.0
2007-01-23 22:45:00,5.71596,5.71617,5.71431,5.71569,68000000.0
2007-01-23 22:50:00,5.71523,5.71612,5.71388,5.71483,70000000.0
2007-01-23 22:55:00,5.71476,5.71699,5.71396,5.71629,64000000.0
2007-01-23 23:00:00,5.71648,5.71664,5.71424,5.71424,68000000.0
2007-01-23 23:05:00,5.71518,5.71588,5.71353,5.71504,60000000.0
2007-01-23 23:10:00,5.71511,5.71723,5.71496,5.71624,66000000.0
2007-01-23 23:15:00,5.71619,5.71707,5.71512,5.71538,65000000.0
2007-01-23 23:20:00,5.71517,5.71771,5.71517,5.71748,66000000.0
2007-01-23 23:25:00,5.71791,5.71791,5.71493,5.71592,64000000.0
2007-01-23 23:30:00,5.7158,5.7177,5.71523,5.7168,72000000.0
2007-01-23 23:35:00,5.71704,5.71805,5.71515,5.71781,62000000.0
2007-01-23 23:40:00,5.71739,5.71759,5.71513,5.71516,80000000.0
2007-01-23 23:45:00,5.71496,5.71722,5.71462,5.71462,76000000.0
2007-01-23 23:50:00,5.71446,5.71624,5.71377,5.71624,67000000.0
2007-01-23 23:55:00,5.71574,5.71698,5.71443,5.71619,76000000.0
2007-01-24 00:00:00,5.71552,5.71736,5.71449,5.71604,70000000.0
2007-01-24 00:05:00,5.71593,5.71672,5.71479,5.71482,62000000.0
2007-01-24 00:10:00,5.71485,5.71773,5.71485,5.7168,63000000.0
2007-01-24 00:15:00,5.71768,5.71986,5.71618,5.71879,65000000.0
2007-01-24 00:20:00,5.71931,5.72062,5.71833,5.71874,60000000.0
2007-01-24 00:25:00,5.71836,5.72101,5.71836,5.71988,66000000.0
2007-01-24 00:30:00,5.71978,5.72069,5.71873,5.71886,64000000.0
2007-01-24 00:35:00,5.71902,5.72008,5.71815,5.71835,80000000.0
2007-01-24 00:40:00,5.71884,5.71994,5.71821,5.71863,61000000.0
2007-01-24 00:45:00,5.71946,5.72012,5.71764,5.71767,63000000.0
2007-01-24 00:50:00,5.71699,5.71885,5.71618,5.71651,60000000.0
2007-01-24 00:55:00,5.71684,5.71904,5.71656,5.71656,66000000.0
2007-01-24 01:00:00,5.71787,5.71892,5.71655,5.71694,63000000.0
2007-01-24 01:05:00,5.71759,5.71854,5.71525,5.71539,70000000.0
2007-01-24 01:10:00,5.71584,5.71743,5.7154,5.71709,55000000.0
2007-01-24 01:15:00,5.71598,5.71757,5.71535,5.71598,63000000.0
2007-01-24 01:20:00,5.71577,5.71762,5.71527,5.71642,59000000.0
2007-01-24 01:25:00,5.71603,5.7174,5.71538,5.71591,70000000.0
2007-01-24 01:30:00,5.71593,5.71745,5.71546,5.71695,68000000.0
2007-01-24 01:35:00,5.71563,5.71774,5.71497,5.71625,71000000.0
2007-01-24 01:40:00,5.71599,5.71933,5.71547,5.71846,72000000.0
2007-01-24 01:45:00,5.71874,5.71957,5.71725,5.71795,68000000.0
2007-01-24 01:50:00,5.7176,5.71877,5.71656,5.71864,67000000.0
2007-01-24 01:55:00,5.71795,5.71842,5.71644,5.71704,61000000.0
2007-01-24 02:00:00,5.71775,5.71878,5.71676,5.7173,69000000.0
2007-01-24 02:05:00,5.71742,5.71852,5.71619,5.71808,73000000.0
2007-01-24 02:10:00,5.71776,5.7183,5.71589,5.71708,74000000.0
2007-01-24 02:15:00,5.71692,5.718,5.7139,5.71428,70000000.0
2007-01-24 02:20:00,5.71392,5.71582,5.71366,5.7155,74000000.0
2007-01-24 02:25:00,5.7143,5.71622,5.71288,5.71371,59000000.0
2007-01-24 02:30:00,5.71429,5.71658,5.71387,5.71651,64000000.0
2007-01-24 02:35:00,5.7154,5.71823,5.71533,5.71807,71000000.0
2007-01-24 02:40:00,5.71682,5.71777,5.71367,5.71374,69000000.0
2007-01-24 02:45:00,5.71568,5.71722,5.71451,5.71561,69000000.0
2007-01-24 02:50:00,5.71659,5.71715,5.71409,5.71589,66000000.0
2007-01-24 02:55:00,5.71534,5.71685,5.71468,5.71685,65000000.0
2007-01-24 03:00:00,5.71612,5.71763,5.7154,5.71682,67000000.0
2007-01-24 03:05:00,5.7156,5.71819,5.7156,5.71798,68000000.0
2007-01-24 03:10:00,5.71839,5.71865,5.71673,5.71756,80000000.0
2007-01-24 03:15:00,5.71716,5.71726,5.71544,5.7168,50000000.0
2007-01-24 03:20:00,5.71682,5.71838,5.71549,5.71831,62000000.0
2007-01-24 03:25:00,5.71803,5.71849,5.71634,5.71718,71000000.0
2007-01-24 03:30:00,5.71754,5.71844,5.71577,5.71702,68000000.0
2007-01-24 03:35:00,5.71809,5.71813,5.71491,5.71496,60000000.0
2007-01-24 03:40:00,5.71523,5.71693,5.71447,5.71517,82000000.0
2007-01-24 03:45:00,5.7149,5.71709,5.7149,5.71689,53000000.0
2007-01-24 03:50:00,5.71725,5.71833,5.71583,5.71773,74000000.0
2007-01-24 03:55:00,5.71797,5.71826,5.71623,5.71826,63000000.0
2007-01-24 04:00:00,5.7181,5.71822,5.71573,5.71708,70000000.0
2007-01-24 04:05:00,5.71689,5.71756,5.71508,5.71615,66000000.0
2007-01-24 04:10:00,5.7153,5.71632,5.71405,5.71472,77000000.0
2007-01-24 04:15:00,5.71427,5.71582,5.71327,5.71432,57000000.0
2007-01-24 04:20:00,5.71325,5.7155,5.7123,5.7155,62000000.0
2007-01-24 04:25:00,5.71524,5.71573,5.71364,5.71412,53000000.0
2007-01-24 04:30:00,5.71419,5.7154,5.71359,5.71384,66000000.0
2007-01-24 04:35:00,5.71372,5.71601,5.71372,5.71413,64000000.0
2007-01-24 04:40:00,5.7145,5.71639,5.7145,5.71585,54000000.0
2007-01-24 04:45:00,5.7154,5.71608,5.71372,5.71537,63000000.0
2007-01-24 04:50:00,5.71559,5.71672,5.71452,5.7148,71000000.0
2007-01-24 04:55:00,5.71531,5.71657,5.71433,5.71544,65000000.0
2007-01-24 05:00:00,5.71601,5.71635,5.71355,5.71379,62000000.0
2007-01-24 05:05:00,5.71465,5.71597,5.71307,5.7151,72000000.0
2007-01-24 05:10:00,5.7144,5.71587,5.7136,5.71516,59000000.0
2007-01-24 05:15:00,5.71468,5.7156,5.71331,5.71409,67000000.0
2007-01-24 05:20:00,5.71374,5.71566,5.71299,5.7143,79000000.0
2007-01-24 05:25:00,5.7142,5.71575,5.71391,5.71512,66000000.0
2007-01-24 05:30:00,5.71401,5.71618,5.71316,5.71378,76000000.0
2007-01-24 05:35:00,5.71342,5.71497,5.71268,5.71289,78000000.0
2007-01-24 05:40:00,5.71283,5.71476,5.71283,5.71335,61000000.0
2007-01-24 05:45:00,5.71321,5.7145,5.71255,5.71384,77000000.0
2007-01-24 05:50:00,5.71424,5.7146,5.71237,5.71237,62000000.0
2007-01-24 05:55:00,5.7124,5.71498,5.71211,5.71404,70000000.0
2007-01-24 06:00:00,5.71406,5.71513,5.713,5.71453,77000000.0
2007-01-24 06:05:00,5.71388,5.71493,5.71307,5.71436,81000000.0
2007-01-24 06:10:00,5.71341,5.71385,5.71117,5.71164,73000000.0
2007-01-24 06:15:00,5.71242,5.71374,5.71158,5.71218,69000000.0
2007-01-24 06:20:00,5.71239,5.71379,5.71112,5.71167,68000000.0
2007-01-24 06:25:00,5.7123,5.71356,5.71158,5.71204,71000000.0
2007-01-24 06:30:00,5.71229,5.71339,5.71157,5.71228,58000000.0
2007-01-24 06:35:00,5.71241,5.71349,5.7113,5.71234,72000000.0
2007-01-24 06:40:00,5.71299,5.71386,5.71193,5.71194,71000000.0
2007-01-24 06:45:00,5.71196,5.71421,5.71196,5.7128,69000000.0
2007-01-24 06:50:00,5.7126,5.71418,5.712,5.71246,56000000.0
2007-01-24 06:55:00,5.7127,5.71374,5.71184,5.71257,64000000.0
2007-01-24 07:00:00,5.71211,5.71358,5.71175,5.71185,58000000.0
2007-01-24 07:05:00,5.71205,5.71382,5.71139,5.71139,59000000.0
2007-01-24 07:10:00,5.71157,5.71382,5.71141,5.71318,82000000.0
2007-01-24 07:15:00,5.71295,5.71396,5.71183,5.71348,80000000.0
2007-01-24 07:20:00,5.7138,5.7141,5.71214,5.71283,76000000.0
2007-01-24 07:25:00,5.7134,5.71424,5.7122,5.71373,78000000.0
2007-01-24 07:30:00,5.71412,5.71738,5.71312,5.71634,61000000.0
2007-01-24 07:35:00,5.71719,5.7188,5.7152,5.71715,63000000.0
2007-01-24 07:40:00,5.71739,5.71905,5.71699,5.71747,55000000.0
2007-01-24 07:45:00,5.71769,5.71838,5.71582,5.71678,59000000.0
2007-01-24 07:50:00,5.71648,5.71775,5.71585,5.71623,67000000.0
2007-01-24 07:55:00,5.71641,5.71728,5.71542,5.7165,62000000.0
2007-01-24 08:00:00,5.71601,5.71836,5.71583,5.718,65000000.0
2007-01-24 08:05:00,5.71711,5.71796,5.7154,5.71575,73000000.0
2007-01-24 08:10:00,5.71633,5.71752,5.7152,5.717,58000000.0
2007-01-24 08:15:00,5.71704,5.7176,5.71431,5.71581,59000000.0
2007-01-24 08:20:00,5.71548,5.71749,5.71411,5.71582,64000000.0
2007-01-24 08:25:00,5.71641,5.71676,5.71449,5.71563,56000000.0
2007-01-24 08:30:00,5.71662,5.72002,5.71607,5.71965,62000000.0
2007-01-24 08:35:00,5.71935,5.72012,5.71803,5.72012,56000000.0
2007-01-24 08:40:00,5.71916,5.72182,5.7187,5.71997,58000000.0
2007-01-24 08:45:00,5.72025,5.72465,5.7196,5.72084,76000000.0
2007-01-24 08:50:00,5.72133,5.72289,5.71876,5.71967,81000000.0
2007-01-24 08:55:00,5.71907,5.71963,5.71686,5.71963,70000000.0
2007-01-24 09:00:00,5.71948,5.72163,5.71902,5.71989,62000000.0
2007-01-24 09:05:00,5.71937,5.72041,5.71719,5.7173,66000000.0
2007-01-24 09:10:00,5.71651,5.71884,5.71573,5.71873,67000000.0
2007-01-24 09:15:00,5.71825,5.72063,5.71647,5.71849,72000000.0
2007-01-24 09:20:00,5.71779,5.71876,5.71629,5.71777,74000000.0
2007-01-24 09:25:00,5.71897,5.72278,5.71752,5.72109,68000000.0
2007-01-24 09:30:00,5.72042,5.7232,5.71973,5.72125,69000000.0
2007-01-24 09:35:00,5.72044,5.72189,5.71783,5.71881,85000000.0
2007-01-24 09:40:00,5.72025,5.72108,5.7185,5.71863,74000000.0
2007-01-24 09:45:00,5.72012,5.72125,5.7185,5.72064,76000000.0
2007-01-24 09:50:00,5.72099,5.7258,5.72048,5.72367,74000000.0
2007-01-24 09:55:00,5.72343,5.72377,5.72099,5.72144,68000000.0
2007-01-24 10:00:00,5.72232,5.72831,5.72044,5.72831,75000000.0
2007-01-24 10:05:00,5.72821,5.72843,5.72605,5.72721,50000000.0
2007-01-24 10:10:00,5.72656,5.72903,5.72417,5.72884,70000000.0
2007-01-24 10:15:00,5.72964,5.73508,5.72931,5.73385,74000000.0
2007-01-24 10:20:00,5.73318,5.73356,5.72986,5.73172,60000000.0
2007-01-24 10:25:00,5.73096,5.732,5.72984,5.73181,60000000.0
2007-01-24 10:30:00,5.73047,5.73151,5.72883,5.7306,57000000.0
2007-01-24 10:35:00,5.7292,5.73161,5.72777,5.73019,72000000.0
2007-01-24 10:40:00,5.73162,5.73216,5.72984,5.73033,62000000.0
2007-01-24 10:45:00,5.72964,5.73383,5.72964,5.73383,55000000.0
2007-01-24 10:50:00,5.73561,5.73941,5.73386,5.73571,72000000.0
2007-01-24 10:55:00,5.73699,5.73824,5.73606,5.73684,49000000.0
2007-01-24 11:00:00,5.7374,5.73895,5.73343,5.73421,61000000.0
2007-01-24 11:05:00,5.73264,5.73412,5.73199,5.73253,71000000.0
2007-01-24 11:10:00,5.73162,5.73405,5.73058,5.73302,67000000.0
2007-01-24 11:15:00,5.73435,5.73481,5.73278,5.73358,63000000.0
2007-01-24 11:20:00,5.73348,5.7349,5.73282,5.73329,76000000.0
2007-01-24 11:25:00,5.73351,5.73389,5.73152,5.73264,64000000.0
2007-01-24 11:30:00,5.73259,5.73418,5.73052,5.73384,74000000.0
2007-01-24 11:35:00,5.73211,5.73332,5.72932,5.73031,60000000.0
2007-01-24 11:40:00,5.7302,5.73107,5.72712,5.72919,64000000.0
2007-01-24 11:45:00,5.72961,5.73009,5.72533,5.72698,62000000.0
2007-01-24 11:50:00,5.72686,5.72744,5.72507,5.72539,68000000.0
2007-01-24 11:55:00,5.72473,5.72534,5.72144,5.72304,52000000.0
2007-01-24 12:00:00,5.72204,5.7247,5.72117,5.7247,63000000.0
2007-01-24 12:05:00,5.72517,5.72638,5.72386,5.72593,61000000.0
2007-01-24 12:10:00,5.72499,5.72579,5.72327,5.72367,63000000.0
2007-01-24 12:15:00,5.72456,5.72458,5.72062,5.72405,56000000.0
2007-01-24 12:20:00,5.72342,5.72675,5.72207,5.72629,70000000.0
2007-01-24 12:25:00,5.72678,5.72705,5.72217,5.72217,57000000.0
2007-01-24 12:30:00,5.72302,5.72468,5.72204,5.72387,61000000.0
2007-01-24 12:35:00,5.7231,5.7297,5.72186,5.72806,64000000.0
2007-01-24 12:40:00,5.72824,5.72891,5.7263,5.72745,70000000.0
2007-01-24 12:45:00,5.72661,5.72825,5.72525,5.7263,65000000.0
2007-01-24 12:50:00,5.72669,5.7292,5.72596,5.72734,66000000.0
2007-01-24 12:55:00,5.72712,5.72712,5.72482,5.72554,62000000.0
2007-01-24 13:00:00,5.72611,5.72726,5.7247,5.72553,81000000.0
2007-01-24 13:05:00,5.72622,5.72704,5.7244,5.72471,77000000.0
2007-01-24 13:10:00,5.7251,5.72704,5.72442,5.72597,79000000.0
2007-01-24 13:15:00,5.72523,5.7268,5.72438,5.72551,63000000.0
2007-01-24 13:20:00,5.72516,5.7268,5.72405,5.72467,78000000.0
2007-01-24 13:25:00,5.72433,5.72789,5.72433,5.7262,62000000.0
2007-01-24 13:30:00,5.72568,5.72872,5.72529,5.72762,55000000.0
2007-01-24 13:35:00,5.7277,5.72904,5.72683,5.72784,65000000.0
2007-01-24 13:40:00,5.72679,5.72789,5.72607,5.72738,55000000.0
2007-01-24 13:45:00,5.72709,5.72788,5.72487,5.72645,64000000.0
2007-01-24 13:50:00,5.72705,5.72705,5.72484,5.72656,58000000.0
2007-01-24 13:55:00,5.72621,5.72706,5.72484,5.72671,59000000.0
2007-01-24 14:00:00,5.7269,5.72729,5.72452,5.7249,72000000.0
2007-01-24 14:05:00,5.72497,5.72558,5.72321,5.72386,60000000.0
2007-01-24 14:10:00,5.72439,5.72523,5.72325,5.72521,56000000.0
2007-01-24 14:15:00,5.72479,5.72553,5.72293,5.72482,76000000.0
2007-01-24 14:20:00,5.72454,5.72615,5.72351,5.72563,52000000.0
2007-01-24 14:25:00,5.72518,5.72775,5.72444,5.72757,65000000.0
2007-01-24 14:30:00,5.72743,5.72745,5.72471,5.72535,60000000.0
2007-01-24 14:35:00,5.72543,5.72677,5.72399,5.72477,63000000.0
2007-01-24 14:40:00,5.72379,5.72479,5.72115,5.72439,77000000.0
2007-01-24 14:45:00,5.724,5.72544,5.72281,5.72372,56000000.0
2007-01-24 14:50:00,5.7243,5.72487,5.72158,5.72331,60000000.0
2007-01-24 14:55:00,5.72288,5.72356,5.72157,5.72264,71000000.0
2007-01-24 15:00:00,5.7234,5.72508,5.72179,5.72417,76000000.0
2007-01-24 15:05:00,5.72488,5.72773,5.72363,5.72773,68000000.0
2007-01-24 15:10:00,5.72766,5.72841,5.72593,5.72674,61000000.0
2007-01-24 15:15:00,5.72653,5.72708,5.72476,5.72642,68000000.0
2007-01-24 15:20:00,5.72575,5.72681,5.724,5.7267,59000000.0
2007-01-24 15:25:00,5.72615,5.72619,5.724,5.72569,71000000.0
2007-01-24 15:30:00,5.72601,5.72819,5.72499,5.72819,68000000.0
2007-01-24 15:35:00,5.72795,5.73104,5.72742,5.73054,52000000.0
2007-01-24 15:40:00,5.7313,5.73159,5.72941,5.73122,62000000.0
2007-01-24 15:45:00,5.7306,5.7323,5.7286,5.73159,81000000.0
2007-01-24 15:50:00,5.73122,5.73332,5.73089,5.73259,75000000.0
2007-01-24 15:55:00,5.73196,5.73292,5.73082,5.73238,74000000.0
2007-01-24 16:00:00,5.73366,5.73503,5.73177,5.73386,61000000.0
2007-01-24 16:05:00,5.73356,5.73454,5.73177,5.73418,70000000.0
2007-01-24 16:10:00,5.7328,5.7356,5.73272,5.73529,64000000.0
2007-01-24 16:15:00,5.73416,5.73505,5.7322,5.73444,66000000.0
2007-01-24 16:20:00,5.73532,5.73677,5.73402,5.73563,65000000.0
2007-01-24 16:25:00,5.73725,5.73863,5.73352,5.73352,51000000.0
2007-01-24 16:30:00,5.73443,5.7353,5.73251,5.73251,53000000.0
2007-01-24 16:35:00,5.73251,5.73442,5.73205,5.73442,78000000.0
2007-01-24 16:40:00,5.73399,5.7348,5.72869,5.72978,86000000.0
2007-01-24 16:45:00,5.73048,5.73205,5.72927,5.73054,59000000.0
2007-01-24 16:50:00,5.73121,5.73245,5.7303,5.73044,66000000.0
2007-01-24 16:55:00,5.73114,5.73395,5.73016,5.73184,52000000.0
2007-01-24 17:00:00,5.73138,5.73351,5.73042,5.73351,62000000.0
2007-01-24 17:05:00,5.73323,5.73461,5.73232,5.73399,73000000.0
2007-01-24 17:10:00,5.73464,5.73731,5.73185,5.73712,57000000.0
2007-01-24 17:15:00,5.73733,5.74672,5.73638,5.74672,71000000.0
2007-01-24 17:20:00,5.74566,5.74653,5.74205,5.74568,55000000.0
2007-01-24 17:25:00,5.74518,5.7487,5.74393,5.74695,62000000.0
2007-01-24 17:30:00,5.74657,5.74657,5.74365,5.74408,63000000.0
2007-01-24 17:35:00,5.74395,5.74483,5.7427,5.74318,64000000.0
2007-01-24 17:40:00,5.74239,5.74446,5.74062,5.74446,76000000.0
2007-01-24 17:45:00,5.7455,5.74613,5.74331,5.74613,60000000.0
2007-01-24 17:50:00,5.74481,5.74657,5.74383,5.74464,86000000.0
2007-01-24 17:55:00,5.74481,5.74692,5.74351,5.74571,66000000.0
2007-01-24 18:00:00,5.74352,5.74741,5.74134,5.74741,72000000.0
2007-01-24 18:05:00,5.74749,5.75191,5.74518,5.75116,73000000.0
2007-01-24 18:10:00,5.75065,5.75065,5.74525,5.74727,58000000.0
2007-01-24 18:15:00,5.74692,5.74951,5.74619,5.74787,61000000.0
2007-01-24 18:20:00,5.7478,5.74895,5.74486,5.74731,63000000.0
2007-01-24 18:25:00,5.74756,5.74995,5.74613,5.74613,67000000.0
2007-01-24 18:30:00,5.74678,5.74887,5.74479,5.74698,65000000.0
2007-01-24 18:35:00,5.74831,5.74892,5.74658,5.7476,76000000.0
2007-01-24 18:40:00,5.74664,5.74859,5.74664,5.74667,67000000.0
2007-01-24 18:45:00,5.74703,5.74883,5.74596,5.74714,66000000.0
2007-01-24 18:50:00,5.74649,5.74712,5.74323,5.744,63000000.0
2007-01-24 18:55:00,5.74346,5.74505,5.74284,5.74451,71000000.0
2007-01-24 19:00:00,5.74556,5.74795,5.74484,5.747,70000000.0
2007-01-24 19:05:00,5.74725,5.74912,5.74557,5.74719,76000000.0
2007-01-24 19:10:00,5.74717,5.74888,5.74711,5.74865,68000000.0
2007-01-24 19:15:00,5.74794,5.75004,5.74733,5.74966,61000000.0
2007-01-24 19:20:00,5.74876,5.75137,5.74749,5.75091,72000000.0
2007-01-24 19:25:00,5.75039,5.75039,5.74638,5.74638,62000000.0
2007-01-24 19:30:00,5.74612,5.74807,5.74504,5.74659,66000000.0
2007-01-24 19:35:00,5.74752,5.74909,5.74595,5.74848,63000000.0
2007-01-24 19:40:00,5.74827,5.75008,5.74753,5.74855,70000000.0
2007-01-24 19:45:00,5.74857,5.74942,5.74717,5.74787,70000000.0
2007-01-24 19:50:00,5.74817,5.74896,5.74707,5.74726,71000000.0
2007-01-24 19:55:00,5.74773,5.7488,5.74684,5.74773,68000000.0
2007-01-24 20:00:00,5.74784,5.74837,5.7458,5.7468,67000000.0
2007-01-24 20:05:00,5.74707,5.74828,5.74664,5.74753,65000000.0
2007-01-24 20:10:00,5.74749,5.74866,5.74569,5.74696,66000000.0
2007-01-24 20:15:00,5.7465,5.74836,5.74567,5.74648,64000000.0
2007-01-24 20:20:00,5.74714,5.74872,5.74676,5.74757,65000000.0
2007-01-24 20:25:00,5.74695,5.74919,5.74665,5.74741,63000000.0
2007-01-24 20:30:00,5.74686,5.74865,5.74624,5.74745,59000000.0
2007-01-24 20:35:00,5.74875,5.74922,5.74694,5.74765,70000000.0
2007-01-24 20:40:00,5.74795,5.74905,5.74683,5.74778,89000000.0
2007-01-24 20:45:00,5.74821,5.74987,5.74552,5.74872,67000000.0
2007-01-24 20:50:00,5.74824,5.74935,5.74711,5.74774,62000000.0
2007-01-24 20:55:00,5.74841,5.74881,5.74604,5.7471,65000000.0
2007-01-24 21:00:00,5.74728,5.74819,5.74598,5.74708,72000000.0
2007-01-24 21:05:00,5.7475,5.74861,5.74693,5.7485,66000000.0
2007-01-24 21:10:00,5.74836,5.7487,5.74666,5.74826,62000000.0
2007-01-24 21:15:00,5.74921,5.7497,5.7473,5.74863,68000000.0
2007-01-24 21:20:00,5.74848,5.7498,5.74757,5.74788,52000000.0
2007-01-24 21:25:00,5.74798,5.74942,5.74706,5.74879,58000000.0
2007-01-24 21:30:00,5.74903,5.74921,5.74677,5.74677,59000000.0
2007-01-24 21:35:00,5.74696,5.74811,5.7449,5.74598,88000000.0
2007-01-24 21:40:00,5.74576,5.74719,5.74433,5.74619,65000000.0
2007-01-24 21:45:00,5.74587,5.74666,5.7442,5.74539,62000000.0
2007-01-24 21:50:00,5.74587,5.74587,5.74318,5.74334,62000000.0
2007-01-24 21:55:00,5.74339,5.74646,5.74279,5.74577,72000000.0
2007-01-24 22:00:00,5.74596,5.74844,5.74508,5.74797,79000000.0
2007-01-24 22:05:00,5.74687,5.7495,5.74662,5.74873,67000000.0
2007-01-24 22:10:00,5.74956,5.74983,5.74664,5.74786,64000000.0
2007-01-24 22:15:00,5.74709,5.74884,5.74606,5.748,69000000.0
2007-01-24 22:20:00,5.74812,5.74902,5.74635,5.7475,69000000.0
2007-01-24 22:25:00,5.74679,5.74825,5.74647,5.74806,63000000.0
2007-01-24 22:30:00,5.7475,5.74867,5.74652,5.74681,60000000.0
2007-01-24 22:35:00,5.74703,5.74788,5.74614,5.74713,56000000.0
2007-01-24 22:40:00,5.7474,5.74781,5.74557,5.74655,63000000.0
2007-01-24 22:45:00,5.74626,5.74758,5.74557,5.74655,68000000.0
2007-01-24 22:50:00,5.74612,5.74747,5.74527,5.7462,70000000.0
2007-01-24 22:55:00,5.74569,5.74707,5.74463,5.74647,64000000.0
2007-01-24 23:00:00,5.74609,5.74824,5.74565,5.74638,68000000.0
2007-01-24 23:05:00,5.74737,5.74756,5.74555,5.74635,60000000.0
2007-01-24 23:10:00,5.74623,5.74751,5.74475,5.74614,66000000.0
2007-01-24 23:15:00,5.74655,5.74693,5.74497,5.74564,65000000.0
2007-01-24 23:20:00,5.74545,5.74638,5.74407,5.74514,66000000.0
2007-01-24 23:25:00,5.74517,5.74715,5.74456,5.74643,64000000.0
2007-01-24 23:30:00,5.7463,5.7463,5.74216,5.74216,72000000.0
2007-01-24 23:35:00,5.74185,5.74428,5.74185,5.74282,62000000.0
2007-01-24 23:40:00,5.74292,5.74394,5.74153,5.74254,80000000.0
2007-01-24 23:45:00,5.74199,5.74452,5.74199,5.74277,76000000.0
2007-01-24 23:50:00,5.74247,5.74387,5.74208,5.74288,67000000.0
2007-01-24 23:55:00,5.74278,5.74331,5.74016,5.74112,76000000.0
2007-01-25 00:00:00,5.74118,5.74307,5.73964,5.74307,70000000.0
2007-01-25 00:05:00,5.74193,5.74402,5.74149,5.7429,62000000.0
2007-01-25 00:10:00,5.74263,5.74513,5.74208,5.74245,63000000.0
2007-01-25 00:15:00,5.74188,5.74599,5.74143,5.74416,65000000.0
2007-01-25 00:20:00,5.74509,5.7455,5.74166,5.74398,60000000.0
2007-01-25 00:25:00,5.74422,5.74558,5.74282,5.74298,66000000.0
2007-01-25 00:30:00,5.74289,5.7447,5.74271,5.74374,64000000.0
2007-01-25 00:35:00,5.74418,5.74591,5.7428,5.74466,80000000.0
2007-01-25 00:40:00,5.74601,5.74663,5.74371,5.74371,61000000.0
2007-01-25 00:45:00,5.74371,5.74638,5.74306,5.74549,63000000.0
2007-01-25 00:50:00,5.74501,5.74697,5.74476,5.74478,60000000.0
2007-01-25 00:55:00,5.74594,5.74633,5.74346,5.74445,66000000.0
2007-01-25 01:00:00,5.74363,5.7455,5.743,5.74516,63000000.0
2007-01-25 01:05:00,5.74531,5.74584,5.74347,5.74488,70000000.0
2007-01-25 01:10:00,5.74441,5.74575,5.74367,5.74575,55000000.0
2007-01-25 01:15:00,5.74592,5.7486,5.74479,5.74716,63000000.0
2007-01-25 01:20:00,5.74661,5.74857,5.74618,5.74672,59000000.0
2007-01-25 01:25:00,5.74652,5.74801,5.74595,5.74595,70000000.0
2007-01-25 01:30:00,5.7469,5.74783,5.74541,5.74592,68000000.0
2007-01-25 01:35:00,5.74583,5.74695,5.74474,5.74618,71000000.0
2007-01-25 01:40:00,5.74541,5.74657,5.74445,5.74503,72000000.0
2007-01-25 01:45:00,5.74486,5.74583,5.74333,5.7442,68000000.0
2007-01-25 01:50:00,5.743,5.7455,5.74293,5.74537,67000000.0
2007-01-25 01:55:00,5.74471,5.74687,5.74429,5.74483,61000000.0
2007-01-25 02:00:00,5.745,5.74644,5.74442,5.74543,69000000.0
2007-01-25 02:05:00,5.74618,5.74682,5.74441,5.74512,73000000.0
2007-01-25 02:10:00,5.74539,5.7464,5.74393,5.7448,74000000.0
2007-01-25 02:15:00,5.74487,5.74676,5.74368,5.74623,70000000.0
2007-01-25 02:20:00,5.7453,5.74764,5.74498,5.74498,74000000.0
2007-01-25 02:25:00,5.74495,5.74715,5.74489,5.7455,59000000.0
2007-01-25 02:30:00,5.74526,5.74788,5.74509,5.7474,64000000.0
2007-01-25 02:35:00,5.74718,5.74882,5.74581,5.74784,71000000.0
2007-01-25 02:40:00,5.74751,5.74884,5.74695,5.74884,69000000.0
2007-01-25 02:45:00,5.74933,5.74987,5.74796,5.74948,69000000.0
2007-01-25 02:50:00,5.74875,5.74953,5.74711,5.74831,66000000.0
2007-01-25 02:55:00,5.74951,5.74981,5.74737,5.74819,65000000.0
2007-01-25 03:00:00,5.74758,5.74887,5.74679,5.74699,67000000.0
2007-01-25 03:05:00,5.74727,5.74837,5.74615,5.74734,68000000.0
2007-01-25 03:10:00,5.74692,5.74824,5.74523,5.74677,80000000.0
2007-01-25 03:15:00,5.74651,5.74771,5.74569,5.7466,50000000.0
2007-01-25 03:20:00,5.74638,5.74766,5.74527,5.74597,62000000.0
2007-01-25 03:25:00,5.74744,5.74761,5.74562,5.74726,71000000.0
2007-01-25 03:30:00,5.74763,5.74774,5.74407,5.74586,68000000.0
2007-01-25 03:35:00,5.74618,5.74647,5.74416,5.74512,60000000.0
2007-01-25 03:40:00,5.74565,5.74565,5.74322,5.74328,82000000.0
2007-01-25 03:45:00,5.74451,5.74598,5.74348,5.74524,53000000.0
2007-01-25 03:50:00,5.74416,5.7458,5.74416,5.74454,74000000.0
2007-01-25 03:55:00,5.74438,5.7469,5.74126,5.7433,63000000.0
2007-01-25 04:00:00,5.7429,5.74802,5.74183,5.74737,70000000.0
2007-01-25 04:05:00,5.74752,5.74792,5.74459,5.74607,66000000.0
2007-01-25 04:10:00,5.7454,5.7462,5.74303,5.74312,77000000.0
2007-01-25 04:15:00,5.74434,5.74559,5.74319,5.74505,57000000.0
2007-01-25 04:20:00,5.7434,5.74456,5.74261,5.74307,62000000.0
2007-01-25 04:25:00,5.744,5.74587,5.74385,5.74494,53000000.0
2007-01-25 04:30:00,5.74458,5.74695,5.74437,5.74695,66000000.0
2007-01-25 04:35:00,5.74638,5.74706,5.74345,5.74554,64000000.0
2007-01-25 04:40:00,5.74602,5.74602,5.74339,5.74341,54000000.0
2007-01-25 04:45:00,5.74415,5.74553,5.74269,5.74506,63000000.0
2007-01-25 04:50:00,5.74403,5.74579,5.74373,5.74558,71000000.0
2007-01-25 04:55:00,5.74553,5.74638,5.74426,5.74541,65000000.0
2007-01-25 05:00:00,5.74504,5.74767,5.74504,5.74667,62000000.0
2007-01-25 05:05:00,5.74681,5.74728,5.74409,5.74451,72000000.0
2007-01-25 05:10:00,5.74537,5.74574,5.74313,5.74453,59000000.0
2007-01-25 05:15:00,5.74471,5.74631,5.74423,5.74466,67000000.0
2007-01-25 05:20:00,5.74478,5.74677,5.74438,5.7458,79000000.0
2007-01-25 05:25:00,5.74553,5.74668,5.74339,5.74403,66000000.0
2007-01-25 05:30:00,5.74452,5.74805,5.74439,5.74763,76000000.0
2007-01-25 05:35:00,5.74857,5.74871,5.74576,5.74634,78000000.0
2007-01-25 05:40:00,5.74718,5.74747,5.74524,5.74544,61000000.0
2007-01-25 05:45:00,5.74618,5.74738,5.7453,5.74533,77000000.0
2007-01-25 05:50:00,5.74598,5.74714,5.74547,5.7461,62000000.0
2007-01-25 05:55:00,5.74595,5.74722,5.74522,5.74696,70000000.0
2007-01-25 06:00:00,5.74712,5.74744,5.74516,5.74528,77000000.0
2007-01-25 06:05:00,5.74539,5.74766,5.74532,5.74711,81000000.0
2007-01-25 06:10:00,5.74635,5.74804,5.74547,5.74723,73000000.0
2007-01-25 06:15:00,5.74634,5.74716,5.7438,5.74486,69000000.0
2007-01-25 06:20:00,5.74373,5.7449,5.7428,5.74477,68000000.0
2007-01-25 06:25:00,5.7432,5.74609,5.74309,5.74568,71000000.0
2007-01-25 06:30:00,5.74606,5.74621,5.74404,5.74429,58000000.0
2007-01-25 06:35:00,5.7443,5.74614,5.74358,5.74461,72000000.0
2007-01-25 06:40:00,5.74412,5.7459,5.74398,5.74516,71000000.0
2007-01-25 06:45:00,5.74537,5.74537,5.74336,5.74471,69000000.0
2007-01-25 06:50:00,5.74352,5.74506,5.74268,5.74445,56000000.0
2007-01-25 06:55:00,5.74472,5.7456,5.74355,5.74524,64000000.0
2007-01-25 07:00:00,5.74531,5.74632,5.74374,5.74591,58000000.0
2007-01-25 07:05:00,5.74576,5.74744,5.74409,5.74718,59000000.0
2007-01-25 07:10:00,5.74669,5.74671,5.7427,5.7434,82000000.0
2007-01-25 07:15:00,5.74356,5.74427,5.74184,5.74349,80000000.0
2007-01-25 07:20:00,5.74389,5.74422,5.74199,5.74323,76000000.0
2007-01-25 07:25:00,5.74351,5.74496,5.74257,5.74375,78000000.0
2007-01-25 07:30:00,5.74387,5.74611,5.74291,5.74499,61000000.0
2007-01-25 07:35:00,5.74533,5.74772,5.74484,5.74663,63000000.0
2007-01-25 07:40:00,5.74628,5.74665,5.74409,5.74513,55000000.0
2007-01-25 07:45:00,5.74458,5.74533,5.74315,5.74407,59000000.0
2007-01-25 07:50:00,5.74422,5.74514,5.74318,5.74485,67000000.0
2007-01-25 07:55:00,5.74423,5.74709,5.74338,5.7461,62000000.0
2007-01-25 08:00:00,5.74611,5.74767,5.74488,5.74693,65000000.0
2007-01-25 08:05:00,5.74724,5.7484,5.74606,5.74773,73000000.0
2007-01-25 08:10:00,5.74774,5.74788,5.7457,5.74723,58000000.0
2007-01-25 08:15:00,5.74709,5.7472,5.74484,5.74592,59000000.0
2007-01-25 08:20:00,5.74567,5.74724,5.74402,5.7457,64000000.0
2007-01-25 08:25:00,5.74536,5.74647,5.74438,5.74493,56000000.0
2007-01-25 08:30:00,5.74531,5.74704,5.74492,5.74694,62000000.0
2007-01-25 08:35:00,5.74735,5.74759,5.74456,5.74491,56000000.0
2007-01-25 08:40:00,5.74524,5.7457,5.74312,5.74312,58000000.0
2007-01-25 08:45:00,5.74268,5.74413,5.74233,5.74352,76000000.0
2007-01-25 08:50:00,5.74386,5.74514,5.7426,5.74442,81000000.0
2007-01-25 08:55:00,5.74359,5.74461,5.74258,5.74314,70000000.0
2007-01-25 09:00:00,5.74335,5.74393,5.74029,5.74077,62000000.0
2007-01-25 09:05:00,5.74081,5.74244,5.73934,5.74244,66000000.0
2007-01-25 09:10:00,5.74114,5.74431,5.74065,5.74296,67000000.0
2007-01-25 09:15:00,5.74218,5.74354,5.7391,5.74172,72000000.0
2007-01-25 09:20:00,5.74181,5.7427,5.74005,5.74206,74000000.0
2007-01-25 09:25:00,5.74066,5.74168,5.73971,5.7406,68000000.0
2007-01-25 09:30:00,5.74039,5.74153,5.73921,5.74048,69000000.0
2007-01-25 09:35:00,5.74003,5.74121,5.7383,5.73961,85000000.0
2007-01-25 09:40:00,5.73978,5.74055,5.73648,5.73729,74000000.0
2007-01-25 09:45:00,5.73562,5.73567,5.73292,5.73366,76000000.0
2007-01-25 09:50:00,5.7353,5.73677,5.73349,5.73381,74000000.0
2007-01-25 09:55:00,5.73403,5.73571,5.7321,5.73447,68000000.0
2007-01-25 10:00:00,5.73444,5.73477,5.73016,5.73135,75000000.0
2007-01-25 10:05:00,5.73162,5.73287,5.72846,5.73099,50000000.0
2007-01-25 10:10:00,5.72939,5.73147,5.72823,5.73009,70000000.0
2007-01-25 10:15:00,5.73096,5.73403,5.7298,5.73403,74000000.0
2007-01-25 10:20:00,5.73365,5.73365,5.73071,5.73265,60000000.0
2007-01-25 10:25:00,5.73201,5.73205,5.72736,5.72841,60000000.0
2007-01-25 10:30:00,5.72787,5.73137,5.72699,5.73112,57000000.0
2007-01-25 10:35:00,5.73226,5.73296,5.73025,5.73246,72000000.0
2007-01-25 10:40:00,5.73205,5.73289,5.73058,5.73226,62000000.0
2007-01-25 10:45:00,5.7314,5.73222,5.73006,5.73134,55000000.0
2007-01-25 10:50:00,5.73167,5.73262,5.72962,5.73112,72000000.0
2007-01-25 10:55:00,5.73157,5.73247,5.72992,5.73138,49000000.0
2007-01-25 11:00:00,5.73268,5.7392,5.73236,5.73831,61000000.0
2007-01-25 11:05:00,5.73777,5.74076,5.73739,5.73871,71000000.0
2007-01-25 11:10:00,5.73882,5.73882,5.73324,5.73443,67000000.0
2007-01-25 11:15:00,5.73545,5.73586,5.73364,5.73558,63000000.0
2007-01-25 11:20:00,5.7357,5.73902,5.7352,5.73875,76000000.0
2007-01-25 11:25:00,5.73896,5.73981,5.73704,5.73875,64000000.0
2007-01-25 11:30:00,5.74004,5.74178,5.73841,5.73968,74000000.0
2007-01-25 11:35:00,5.74035,5.74089,5.73889,5.73983,60000000.0
2007-01-25 11:40:00,5.73986,5.74173,5.73907,5.74039,64000000.0
2007-01-25 11:45:00,5.74001,5.74203,5.73947,5.74043,62000000.0
2007-01-25 11:50:00,5.74131,5.74392,5.74061,5.74229,68000000.0
2007-01-25 11:55:00,5.74206,5.74368,5.74164,5.74164,52000000.0
2007-01-25 12:00:00,5.74103,5.74135,5.73733,5.73906,63000000.0
2007-01-25 12:05:00,5.73926,5.7417,5.73798,5.7417,61000000.0
2007-01-25 12:10:00,5.73933,5.74329,5.73933,5.74329,63000000.0
2007-01-25 12:15:00,5.74318,5.74385,5.74132,5.74319,56000000.0
2007-01-25 12:20:00,5.74297,5.7441,5.74159,5.74291,70000000.0
2007-01-25 12:25:00,5.74374,5.74386,5.74087,5.7417,57000000.0
2007-01-25 12:30:00,5.7423,5.74241,5.73826,5.74012,61000000.0
2007-01-25 12:35:00,5.74004,5.74028,5.73816,5.73928,64000000.0
2007-01-25 12:40:00,5.73914,5.73967,5.73566,5.73746,70000000.0
2007-01-25 12:45:00,5.73732,5.73732,5.7333,5.73589,65000000.0
2007-01-25 12:50:00,5.73599,5.73668,5.73469,5.73628,66000000.0
2007-01-25 12:55:00,5.73619,5.73648,5.73103,5.73181,62000000.0
2007-01-25 13:00:00,5.73328,5.73365,5.73106,5.73293,81000000.0
2007-01-25 13:05:00,5.73238,5.73259,5.72956,5.73049,77000000.0
2007-01-25 13:10:00,5.73019,5.73116,5.72846,5.73064,79000000.0
2007-01-25 13:15:00,5.73052,5.73099,5.72862,5.73001,63000000.0
2007-01-25 13:20:00,5.73002,5.73337,5.72923,5.73208,78000000.0
2007-01-25 13:25:00,5.73194,5.73479,5.73092,5.73479,62000000.0
2007-01-25 13:30:00,5.7339,5.73561,5.73353,5.73406,55000000.0
2007-01-25 13:35:00,5.73475,5.73611,5.73326,5.73427,65000000.0
2007-01-25 13:40:00,5.73453,5.7364,5.73386,5.73503,55000000.0
2007-01-25 13:45:00,5.73598,5.73677,5.73422,5.73509,64000000.0
2007-01-25 13:50:00,5.73484,5.73504,5.73105,5.73437,58000000.0
2007-01-25 13:55:00,5.73311,5.73408,5.73034,5.73312,59000000.0
2007-01-25 14:00:00,5.73291,5.73362,5.73013,5.73206,72000000.0
2007-01-25 14:05:00,5.73221,5.73476,5.73109,5.73368,60000000.0
2007-01-25 14:10:00,5.73299,5.73611,5.73273,5.73556,56000000.0
2007-01-25 14:15:00,5.73523,5.73617,5.73359,5.73495,76000000.0
2007-01-25 14:20:00,5.73499,5.73604,5.7335,5.73549,52000000.0
2007-01-25 14:25:00,5.73406,5.73558,5.73312,5.73452,65000000.0
2007-01-25 14:30:00,5.73474,5.73507,5.73307,5.73413,60000000.0
2007-01-25 14:35:00,5.73444,5.73661,5.73385,5.73618,63000000.0
2007-01-25 14:40:00,5.73614,5.73715,5.73422,5.73548,77000000.0
2007-01-25 14:45:00,5.73441,5.73662,5.73434,5.735,56000000.0
2007-01-25 14:50:00,5.73435,5.73795,5.73435,5.73674,60000000.0
2007-01-25 14:55:00,5.73783,5.73913,5.73702,5.73817,71000000.0
2007-01-25 15:00:00,5.73726,5.73917,5.73718,5.7376,76000000.0
2007-01-25 15:05:00,5.73763,5.73822,5.73447,5.73502,68000000.0
2007-01-25 15:10:00,5.7344,5.73766,5.73415,5.73749,61000000.0
2007-01-25 15:15:00,5.7382,5.7382,5.73489,5.73602,68000000.0
2007-01-25 15:20:00,5.73618,5.7366,5.73396,5.73563,59000000.0
2007-01-25 15:25:00,5.73572,5.73861,5.73521,5.7377,71000000.0
2007-01-25 15:30:00,5.73788,5.73788,5.73262,5.73419,68000000.0
2007-01-25 15:35:00,5.73363,5.73516,5.73171,5.73347,52000000.0
2007-01-25 15:40:00,5.73444,5.73489,5.73171,5.73291,62000000.0
2007-01-25 15:45:00,5.73298,5.73571,5.73216,5.73464,81000000.0
2007-01-25 15:50:00,5.7355,5.73701,5.73375,5.73641,75000000.0
2007-01-25 15:55:00,5.73647,5.73776,5.73468,5.73671,74000000.0
2007-01-25 16:00:00,5.73664,5.74038,5.73591,5.73982,61000000.0
2007-01-25 16:05:00,5.7402,5.74038,5.73664,5.73738,70000000.0
2007-01-25 16:10:00,5.73847,5.74127,5.73766,5.74127,64000000.0
2007-01-25 16:15:00,5.74119,5.74229,5.73935,5.74161,66000000.0
2007-01-25 16:20:00,5.74123,5.74296,5.73986,5.74173,65000000.0
2007-01-25 16:25:00,5.7419,5.74253,5.73839,5.73996,51000000.0
2007-01-25 16:30:00,5.73988,5.73988,5.73733,5.73835,53000000.0
2007-01-25 16:35:00,5.73917,5.74012,5.73736,5.7391,78000000.0
2007-01-25 16:40:00,5.73864,5.7419,5.73766,5.74029,86000000.0
2007-01-25 16:45:00,5.73931,5.74034,5.73584,5.73787,59000000.0
2007-01-25 16:50:00,5.73724,5.73822,5.73195,5.73337,66000000.0
2007-01-25 16:55:00,5.73313,5.73565,5.73166,5.73489,52000000.0
2007-01-25 17:00:00,5.73533,5.73908,5.73463,5.73607,62000000.0
2007-01-25 17:05:00,5.73565,5.74121,5.73517,5.73953,73000000.0
2007-01-25 17:10:00,5.73972,5.74129,5.73816,5.74083,57000000.0
2007-01-25 17:15:00,5.7394,5.74007,5.73763,5.7385,71000000.0
2007-01-25 17:20:00,5.73874,5.74015,5.73711,5.7391,55000000.0
2007-01-25 17:25:00,5.73886,5.73931,5.73516,5.73597,62000000.0
2007-01-25 17:30:00,5.73599,5.73853,5.73481,5.73782,63000000.0
2007-01-25 17:35:00,5.73824,5.73874,5.73643,5.73787,64000000.0
2007-01-25 17:40:00,5.7374,5.73802,5.73503,5.73624,76000000.0
2007-01-25 17:45:00,5.7357,5.73722,5.73469,5.73515,60000000.0
2007-01-25 17:50:00,5.73589,5.73797,5.73383,5.73779,86000000.0
2007-01-25 17:55:00,5.73805,5.73881,5.73543,5.73881,66000000.0
2007-01-25 18:00:00,5.739,5.73929,5.73716,5.73747,72000000.0
2007-01-25 18:05:00,5.73939,5.73949,5.73708,5.7379,73000000.0
2007-01-25 18:10:00,5.73644,5.73867,5.73623,5.73792,58000000.0
2007-01-25 18:15:00,5.73765,5.73765,5.7354,5.73759,61000000.0
2007-01-25 18:20:00,5.73796,5.73949,5.73707,5.73882,63000000.0
2007-01-25 18:25:00,5.73877,5.74009,5.7372,5.73938,67000000.0
2007-01-25 18:30:00,5.73929,5.74184,5.73695,5.74122,65000000.0
2007-01-25 18:35:00,5.74094,5.74615,5.74082,5.7441,76000000.0
2007-01-25 18:40:00,5.74456,5.74535,5.73961,5.74143,67000000.0
2007-01-25 18:45:00,5.74133,5.74212,5.73917,5.74063,66000000.0
2007-01-25 18:50:00,5.74136,5.74382,5.73995,5.74066,63000000.0
2007-01-25 18:55:00,5.74101,5.74101,5.73619,5.73622,71000000.0
2007-01-25 19:00:00,5.7366,5.7381,5.73549,5.73636,70000000.0
2007-01-25 19:05:00,5.73701,5.73809,5.73481,5.73636,76000000.0
2007-01-25 19:10:00,5.73602,5.73819,5.73508,5.73667,68000000.0
2007-01-25 19:15:00,5.73719,5.73893,5.73626,5.73729,61000000.0
2007-01-25 19:20:00,5.73826,5.73907,5.73568,5.73661,72000000.0
2007-01-25 19:25:00,5.73738,5.73766,5.73562,5.73694,62000000.0
2007-01-25 19:30:00,5.736,5.73732,5.73549,5.73549,66000000.0
2007-01-25 19:35:00,5.73642,5.73729,5.73542,5.73663,63000000.0
2007-01-25 19:40:00,5.73626,5.73716,5.73538,5.73588,70000000.0
2007-01-25 19:45:00,5.73493,5.73892,5.73493,5.73722,70000000.0
2007-01-25 19:50:00,5.7371,5.73775,5.73557,5.73625,71000000.0
2007-01-25 19:55:00,5.7356,5.73705,5.73439,5.73534,68000000.0
2007-01-25 20:00:00,5.73537,5.73629,5.73288,5.73457,67000000.0
2007-01-25 20:05:00,5.73456,5.73962,5.7329,5.73873,65000000.0
2007-01-25 20:10:00,5.73928,5.73999,5.73731,5.73844,66000000.0
2007-01-25 20:15:00,5.73873,5.74049,5.73807,5.74049,64000000.0
2007-01-25 20:20:00,5.74054,5.74201,5.7382,5.74115,65000000.0
2007-01-25 20:25:00,5.74252,5.74429,5.74111,5.74265,63000000.0
2007-01-25 20:30:00,5.74318,5.74483,5.74287,5.74416,59000000.0
2007-01-25 20:35:00,5.74398,5.7457,5.74285,5.74483,70000000.0
2007-01-25 20:40:00,5.74522,5.74681,5.74176,5.74285,89000000.0
2007-01-25 20:45:00,5.74314,5.74512,5.74207,5.74325,67000000.0
2007-01-25 20:50:00,5.7433,5.74477,5.74279,5.74394,62000000.0
2007-01-25 20:55:00,5.74379,5.74497,5.74312,5.74465,65000000.0
2007-01-25 21:00:00,5.74507,5.75273,5.74375,5.75051,72000000.0
2007-01-25 21:05:00,5.74909,5.75145,5.74741,5.74986,66000000.0
2007-01-25 21:10:00,5.74962,5.75563,5.74715,5.75399,62000000.0
2007-01-25 21:15:00,5.75521,5.75608,5.75281,5.75281,68000000.0
2007-01-25 21:20:00,5.75385,5.75668,5.7521,5.75382,52000000.0
2007-01-25 21:25:00,5.75454,5.75638,5.7534,5.75485,58000000.0
2007-01-25 21:30:00,5.75487,5.75986,5.75483,5.7588,59000000.0
2007-01-25 21:35:00,5.75878,5.76202,5.7575,5.76156,88000000.0
2007-01-25 21:40:00,5.76103,5.764,5.76048,5.76323,65000000.0
2007-01-25 21:45:00,5.76338,5.76515,5.76151,5.76402,62000000.0
2007-01-25 21:50:00,5.76416,5.76423,5.75907,5.75907,62000000.0
2007-01-25 21:55:00,5.75949,5.762,5.75855,5.75999,72000000.0
2007-01-25 22:00:00,5.75821,5.76178,5.75736,5.76029,79000000.0
2007-01-25 22:05:00,5.7614,5.76225,5.75922,5.75922,67000000.0
2007-01-25 22:10:00,5.75778,5.75883,5.7564,5.75699,64000000.0
2007-01-25 22:15:00,5.75719,5.75795,5.75551,5.75667,69000000.0
2007-01-25 22:20:00,5.75653,5.75743,5.75472,5.75673,69000000.0
2007-01-25 22:25:00,5.75644,5.75667,5.75469,5.75607,63000000.0
2007-01-25 22:30:00,5.75546,5.75696,5.75484,5.75624,60000000.0
2007-01-25 22:35:00,5.75561,5.7568,5.7543,5.75549,56000000.0
2007-01-25 22:40:00,5.75571,5.75692,5.7548,5.75623,63000000.0
2007-01-25 22:45:00,5.75608,5.75678,5.75423,5.75629,68000000.0
2007-01-25 22:50:00,5.75614,5.75716,5.75518,5.75609,70000000.0
2007-01-25 22:55:00,5.75584,5.7564,5.75396,5.75434,64000000.0
2007-01-25 23:00:00,5.75409,5.75617,5.75397,5.75513,68000000.0
2007-01-25 23:05:00,5.75425,5.75576,5.75394,5.75575,60000000.0
2007-01-25 23:10:00,5.75626,5.75793,5.7549,5.75694,66000000.0
2007-01-25 23:15:00,5.75624,5.7579,5.75582,5.75695,65000000.0
2007-01-25 23:20:00,5.75656,5.758,5.75542,5.75648,66000000.0
2007-01-25 23:25:00,5.75655,5.75808,5.7557,5.75576,64000000.0
2007-01-25 23:30:00,5.75594,5.75727,5.755,5.755,72000000.0
2007-01-25 23:35:00,5.75505,5.75668,5.75463,5.75498,62000000.0
2007-01-25 23:40:00,5.75543,5.757,5.75488,5.75596,80000000.0
2007-01-25 23:45:00,5.75574,5.75677,5.75488,5.75556,76000000.0
2007-01-25 23:50:00,5.75531,5.75848,5.75531,5.75796,67000000.0
2007-01-25 23:55:00,5.75809,5.75873,5.75647,5.75733,76000000.0
2007-01-26 00:00:00,5.75723,5.75896,5.75666,5.75812,70000000.0
2007-01-26 00:05:00,5.75695,5.75857,5.75559,5.75564,62000000.0
2007-01-26 00:10:00,5.75556,5.75862,5.75556,5.75765,63000000.0
2007-01-26 00:15:00,5.75713,5.75934,5.75713,5.75817,65000000.0
2007-01-26 00:20:00,5.75774,5.75944,5.75704,5.75706,60000000.0
2007-01-26 00:25:00,5.75668,5.75773,5.7551,5.7561,66000000.0
2007-01-26 00:30:00,5.75684,5.75874,5.75541,5.75813,64000000.0
2007-01-26 00:35:00,5.75809,5.75944,5.75669,5.75939,80000000.0
2007-01-26 00:40:00,5.75982,5.75982,5.75694,5.75751,61000000.0
2007-01-26 00:45:00,5.75776,5.75919,5.75736,5.75796,63000000.0
2007-01-26 00:50:00,5.75784,5.75867,5.7567,5.75707,60000000.0
2007-01-26 00:55:00,5.75749,5.76036,5.75749,5.75983,66000000.0
2007-01-26 01:00:00,5.76024,5.76105,5.75906,5.75991,63000000.0
2007-01-26 01:05:00,5.75989,5.76033,5.75813,5.75899,70000000.0
2007-01-26 01:10:00,5.75938,5.75958,5.758,5.75807,55000000.0
2007-01-26 01:15:00,5.75772,5.75947,5.75745,5.75827,63000000.0
2007-01-26 01:20:00,5.758,5.76049,5.75789,5.75899,59000000.0
2007-01-26 01:25:00,5.75934,5.76181,5.75819,5.75898,70000000.0
2007-01-26 01:30:00,5.75911,5.76008,5.7575,5.75835,68000000.0
2007-01-26 01:35:00,5.75797,5.75894,5.75395,5.7541,71000000.0
2007-01-26 01:40:00,5.75421,5.75446,5.75148,5.75284,72000000.0
2007-01-26 01:45:00,5.75334,5.75358,5.75197,5.75243,68000000.0
2007-01-26 01:50:00,5.75231,5.75495,5.75165,5.75488,67000000.0
2007-01-26 01:55:00,5.7545,5.75645,5.75278,5.75534,61000000.0
2007-01-26 02:00:00,5.75676,5.75749,5.75532,5.75616,69000000.0
2007-01-26 02:05:00,5.7558,5.75648,5.75452,5.75599,73000000.0
2007-01-26 02:10:00,5.75507,5.75751,5.755,5.75631,74000000.0
2007-01-26 02:15:00,5.75658,5.75753,5.75454,5.7547,70000000.0
2007-01-26 02:20:00,5.75553,5.75595,5.75432,5.75467,74000000.0
2007-01-26 02:25:00,5.75489,5.75601,5.75445,5.75502,59000000.0
2007-01-26 02:30:00,5.75548,5.75687,5.75468,5.7552,64000000.0
2007-01-26 02:35:00,5.75479,5.7564,5.7542,5.75482,71000000.0
2007-01-26 02:40:00,5.75493,5.75579,5.75365,5.75437,69000000.0
2007-01-26 02:45:00,5.75452,5.75538,5.75374,5.7543,69000000.0
2007-01-26 02:50:00,5.75463,5.75622,5.7543,5.75508,66000000.0
2007-01-26 02:55:00,5.75608,5.75661,5.75485,5.75632,65000000.0
2007-01-26 03:00:00,5.75521,5.75634,5.75451,5.75505,67000000.0
2007-01-26 03:05:00,5.75479,5.75596,5.75429,5.75429,68000000.0
2007-01-26 03:10:00,5.75406,5.7557,5.75361,5.75438,80000000.0
2007-01-26 03:15:00,5.75464,5.75607,5.75445,5.75503,50000000.0
2007-01-26 03:20:00,5.75485,5.7567,5.75485,5.75584,62000000.0
2007-01-26 03:25:00,5.75567,5.75706,5.75518,5.75518,71000000.0
2007-01-26 03:30:00,5.75523,5.75715,5.75523,5.75578,68000000.0
2007-01-26 03:35:00,5.75717,5.75779,5.7551,5.7574,60000000.0
2007-01-26 03:40:00,5.75638,5.76232,5.75617,5.76121,82000000.0
2007-01-26 03:45:00,5.76198,5.76198,5.75946,5.76082,53000000.0
2007-01-26 03:50:00,5.76067,5.76232,5.75964,5.7608,74000000.0
2007-01-26 03:55:00,5.76178,5.76318,5.7598,5.76318,63000000.0
2007-01-26 04:00:00,5.76228,5.7632,5.75916,5.7597,70000000.0
2007-01-26 04:05:00,5.76028,5.76119,5.75932,5.7604,66000000.0
2007-01-26 04:10:00,5.76069,5.76152,5.75891,5.75961,77000000.0
2007-01-26 04:15:00,5.76079,5.76138,5.75931,5.76036,57000000.0
2007-01-26 04:20:00,5.75991,5.76141,5.75952,5.76067,62000000.0
2007-01-26 04:25:00,5.76141,5.7615,5.76006,5.76087,53000000.0
2007-01-26 04:30:00,5.76062,5.76179,5.75954,5.75954,66000000.0
2007-01-26 04:35:00,5.75888,5.76131,5.75807,5.76046,64000000.0
2007-01-26 04:40:00,5.76083,5.76124,5.75976,5.7602,54000000.0
2007-01-26 04:45:00,5.7604,5.76121,5.75922,5.76033,63000000.0
2007-01-26 04:50:00,5.76014,5.76137,5.75957,5.76094,71000000.0
2007-01-26 04:55:00,5.76063,5.76167,5.75999,5.76103,65000000.0
2007-01-26 05:00:00,5.76107,5.762,5.76016,5.76134,62000000.0
2007-01-26 05:05:00,5.7608,5.76169,5.76,5.76031,72000000.0
2007-01-26 05:10:00,5.76023,5.76142,5.75972,5.76031,59000000.0
2007-01-26 05:15:00,5.76015,5.76189,5.75976,5.76115,67000000.0
2007-01-26 05:20:00,5.76127,5.76256,5.76051,5.76136,79000000.0
2007-01-26 05:25:00,5.76176,5.76238,5.76038,5.76161,66000000.0
2007-01-26 05:30:00,5.76197,5.76221,5.76023,5.76113,76000000.0
2007-01-26 05:35:00,5.76142,5.76233,5.76036,5.76085,78000000.0
2007-01-26 05:40:00,5.76111,5.76139,5.75953,5.75997,61000000.0
2007-01-26 05:45:00,5.76007,5.76256,5.75987,5.76247,77000000.0
2007-01-26 05:50:00,5.76259,5.76259,5.76039,5.76117,62000000.0
2007-01-26 05:55:00,5.76028,5.76207,5.76015,5.76037,70000000.0
2007-01-26 06:00:00,5.76068,5.76163,5.75947,5.75974,77000000.0
2007-01-26 06:05:00,5.75962,5.76163,5.75939,5.76,81000000.0
2007-01-26 06:10:00,5.75974,5.76219,5.75971,5.76082,73000000.0
2007-01-26 06:15:00,5.76047,5.76153,5.76018,5.76074,69000000.0
2007-01-26 06:20:00,5.7605,5.76134,5.75971,5.76134,68000000.0
2007-01-26 06:25:00,5.76086,5.7615,5.75984,5.76056,71000000.0
2007-01-26 06:30:00,5.76065,5.76137,5.75993,5.76028,58000000.0
2007-01-26 06:35:00,5.76021,5.76111,5.75949,5.76031,72000000.0
2007-01-26 06:40:00,5.76031,5.76135,5.75993,5.76072,71000000.0
2007-01-26 06:45:00,5.76183,5.76193,5.75996,5.761,69000000.0
2007-01-26 06:50:00,5.76095,5.7618,5.76004,5.76048,56000000.0
2007-01-26 06:55:00,5.76066,5.76358,5.76066,5.76335,64000000.0
2007-01-26 07:00:00,5.76313,5.76386,5.76027,5.76109,58000000.0
2007-01-26 07:05:00,5.76182,5.76246,5.75984,5.76125,59000000.0
2007-01-26 07:10:00,5.76141,5.76242,5.75951,5.76072,82000000.0
2007-01-26 07:15:00,5.76055,5.76172,5.75979,5.7614,80000000.0
2007-01-26 07:20:00,5.76149,5.76239,5.76004,5.76004,76000000.0
2007-01-26 07:25:00,5.76061,5.7623,5.76052,5.7622,78000000.0
2007-01-26 07:30:00,5.76197,5.7621,5.76016,5.76016,61000000.0
2007-01-26 07:35:00,5.76027,5.76266,5.7601,5.76168,63000000.0
2007-01-26 07:40:00,5.76116,5.76404,5.76111,5.76212,55000000.0
2007-01-26 07:45:00,5.76273,5.76299,5.7612,5.76195,59000000.0
2007-01-26 07:50:00,5.7614,5.76317,5.76107,5.76215,67000000.0
2007-01-26 07:55:00,5.76281,5.76413,5.76175,5.76268,62000000.0
2007-01-26 08:00:00,5.76298,5.76373,5.76181,5.76309,65000000.0
2007-01-26 08:05:00,5.76296,5.76358,5.76062,5.76175,73000000.0
2007-01-26 08:10:00,5.76127,5.76196,5.7592,5.76027,58000000.0
2007-01-26 08:15:00,5.75971,5.762,5.75927,5.76108,59000000.0
2007-01-26 08:20:00,5.76088,5.76324,5.76049,5.76256,64000000.0
2007-01-26 08:25:00,5.76245,5.76423,5.76245,5.76316,56000000.0
2007-01-26 08:30:00,5.76277,5.76343,5.76066,5.76228,62000000.0
2007-01-26 08:35:00,5.76234,5.7632,5.76079,5.76222,56000000.0
2007-01-26 08:40:00,5.76278,5.76382,5.76082,5.76212,58000000.0
2007-01-26 08:45:00,5.7622,5.76243,5.75974,5.76046,76000000.0
2007-01-26 08:50:00,5.76091,5.7626,5.7599,5.76077,81000000.0
2007-01-26 08:55:00,5.7607,5.76275,5.7601,5.76089,70000000.0
2007-01-26 09:00:00,5.76041,5.76172,5.75987,5.76085,62000000.0
2007-01-26 09:05:00,5.76044,5.76164,5.75977,5.76116,66000000.0
2007-01-26 09:10:00,5.76035,5.7634,5.76005,5.76166,67000000.0
2007-01-26 09:15:00,5.76174,5.76224,5.75724,5.75782,72000000.0
2007-01-26 09:20:00,5.75901,5.7598,5.75563,5.75773,74000000.0
2007-01-26 09:25:00,5.75776,5.75807,5.75424,5.75685,68000000.0
2007-01-26 09:30:00,5.757,5.7588,5.75567,5.7588,69000000.0
2007-01-26 09:35:00,5.75772,5.75772,5.75471,5.75668,85000000.0
2007-01-26 09:40:00,5.75554,5.75949,5.75554,5.75617,74000000.0
2007-01-26 09:45:00,5.75669,5.75855,5.75537,5.75804,76000000.0
2007-01-26 09:50:00,5.75756,5.75812,5.75525,5.75685,74000000.0
2007-01-26 09:55:00,5.75763,5.75871,5.75656,5.75859,68000000.0
2007-01-26 10:00:00,5.75847,5.76204,5.75783,5.76155,75000000.0
2007-01-26 10:05:00,5.7616,5.76682,5.76019,5.76612,50000000.0
2007-01-26 10:10:00,5.76725,5.76892,5.76613,5.76716,70000000.0
2007-01-26 10:15:00,5.76645,5.76877,5.76513,5.7657,74000000.0
2007-01-26 10:20:00,5.76703,5.76811,5.76523,5.76766,60000000.0
2007-01-26 10:25:00,5.76586,5.76767,5.76456,5.76539,60000000.0
2007-01-26 10:30:00,5.76459,5.76864,5.76459,5.7677,57000000.0
2007-01-26 10:35:00,5.76711,5.76791,5.76575,5.76636,72000000.0
2007-01-26 10:40:00,5.76636,5.76794,5.76409,5.76547,62000000.0
2007-01-26 10:45:00,5.76432,5.76496,5.75904,5.76053,55000000.0
2007-01-26 10:50:00,5.76164,5.76169,5.75858,5.75945,72000000.0
2007-01-26 10:55:00,5.76029,5.76104,5.758,5.76104,49000000.0
2007-01-26 11:00:00,5.76039,5.76149,5.75823,5.75936,61000000.0
2007-01-26 11:05:00,5.75991,5.76226,5.75883,5.76177,71000000.0
2007-01-26 11:10:00,5.76201,5.76277,5.75894,5.7601,67000000.0
2007-01-26 11:15:00,5.75937,5.76129,5.75896,5.76007,63000000.0
2007-01-26 11:20:00,5.75982,5.7616,5.75945,5.76123,76000000.0
2007-01-26 11:25:00,5.76023,5.76168,5.75975,5.76017,64000000.0
2007-01-26 11:30:00,5.75973,5.762,5.75927,5.76158,74000000.0
2007-01-26 11:35:00,5.76118,5.76241,5.76035,5.76161,60000000.0
2007-01-26 11:40:00,5.76176,5.76189,5.75947,5.76107,64000000.0
2007-01-26 11:45:00,5.76099,5.76208,5.75845,5.76208,62000000.0
2007-01-26 11:50:00,5.76009,5.76201,5.75967,5.76187,68000000.0
2007-01-26 11:55:00,5.76128,5.76233,5.75996,5.76156,52000000.0
2007-01-26 12:00:00,5.76159,5.76201,5.75953,5.76089,63000000.0
2007-01-26 12:05:00,5.76094,5.7619,5.75976,5.75976,61000000.0
2007-01-26 12:10:00,5.76066,5.76173,5.75951,5.76107,63000000.0
2007-01-26 12:15:00,5.76083,5.76178,5.75959,5.76178,56000000.0
2007-01-26 12:20:00,5.76033,5.76176,5.75994,5.76143,70000000.0
2007-01-26 12:25:00,5.76132,5.76325,5.75995,5.7625,57000000.0
2007-01-26 12:30:00,5.76175,5.76431,5.7617,5.76339,61000000.0
2007-01-26 12:35:00,5.76449,5.76502,5.76286,5.76355,64000000.0
2007-01-26 12:40:00,5.76347,5.76526,5.76279,5.76365,70000000.0
2007-01-26 12:45:00,5.76369,5.76832,5.76326,5.76717,65000000.0
2007-01-26 12:50:00,5.7677,5.76988,5.76672,5.76869,66000000.0
2007-01-26 12:55:00,5.76947,5.76947,5.7657,5.76772,62000000.0
2007-01-26 13:00:00,5.76807,5.76945,5.76644,5.76919,81000000.0
2007-01-26 13:05:00,5.76895,5.76933,5.76621,5.76844,77000000.0
2007-01-26 13:10:00,5.76888,5.77096,5.76709,5.76931,79000000.0
2007-01-26 13:15:00,5.76858,5.76971,5.76702,5.76801,63000000.0
2007-01-26 13:20:00,5.76835,5.77152,5.76732,5.77044,78000000.0
2007-01-26 13:25:00,5.77045,5.77169,5.7682,5.77152,62000000.0
2007-01-26 13:30:00,5.76995,5.77207,5.76946,5.77034,55000000.0
2007-01-26 13:35:00,5.77056,5.77569,5.76916,5.77498,65000000.0
2007-01-26 13:40:00,5.77283,5.77603,5.77283,5.77459,55000000.0
2007-01-26 13:45:00,5.77463,5.77565,5.77308,5.77431,64000000.0
2007-01-26 13:50:00,5.7743,5.7743,5.77171,5.77235,58000000.0
2007-01-26 13:55:00,5.7712,5.77405,5.7711,5.77208,59000000.0
2007-01-26 14:00:00,5.77269,5.77426,5.77112,5.77237,72000000.0
2007-01-26 14:05:00,5.77189,5.77284,5.76941,5.77048,60000000.0
2007-01-26 14:10:00,5.77121,5.77232,5.76813,5.76931,56000000.0
2007-01-26 14:15:00,5.76955,5.77007,5.76668,5.76793,76000000.0
2007-01-26 14:20:00,5.76802,5.77024,5.76795,5.76952,52000000.0
2007-01-26 14:25:00,5.7707,5.77221,5.76931,5.77167,65000000.0
2007-01-26 14:30:00,5.77024,5.77324,5.77024,5.77296,60000000.0
2007-01-26 14:35:00,5.77265,5.77327,5.7713,5.77169,63000000.0
2007-01-26 14:40:00,5.77181,5.77491,5.77165,5.77329,77000000.0
2007-01-26 14:45:00,5.77271,5.77373,5.77136,5.77326,56000000.0
2007-01-26 14:50:00,5.77323,5.77405,5.77177,5.7732,60000000.0
2007-01-26 14:55:00,5.77252,5.77321,5.76917,5.77024,71000000.0
2007-01-26 15:00:00,5.77029,5.77114,5.76804,5.76963,76000000.0
2007-01-26 15:05:00,5.76872,5.77046,5.76824,5.77028,68000000.0
2007-01-26 15:10:00,5.77077,5.77192,5.76934,5.77096,61000000.0
2007-01-26 15:15:00,5.77062,5.77357,5.77014,5.77301,68000000.0
2007-01-26 15:20:00,5.77205,5.77316,5.76896,5.77069,59000000.0
2007-01-26 15:25:00,5.76967,5.77131,5.76846,5.7698,71000000.0
2007-01-26 15:30:00,5.7726,5.77652,5.77013,5.77339,68000000.0
2007-01-26 15:35:00,5.77433,5.77527,5.77028,5.77057,52000000.0
2007-01-26 15:40:00,5.77042,5.77285,5.76873,5.77279,62000000.0
2007-01-26 15:45:00,5.77258,5.77586,5.77161,5.77329,81000000.0
2007-01-26 15:50:00,5.77345,5.77492,5.76935,5.77102,75000000.0
2007-01-26 15:55:00,5.76981,5.76997,5.76303,5.76371,74000000.0
2007-01-26 16:00:00,5.76364,5.76532,5.7614,5.76394,61000000.0
2007-01-26 16:05:00,5.76386,5.76685,5.76339,5.76657,70000000.0
2007-01-26 16:10:00,5.76679,5.76743,5.76477,5.76513,64000000.0
2007-01-26 16:15:00,5.76632,5.76849,5.76463,5.76718,66000000.0
2007-01-26 16:20:00,5.76747,5.76831,5.7655,5.76778,65000000.0
2007-01-26 16:25:00,5.7682,5.76823,5.76534,5.76805,51000000.0
2007-01-26 16:30:00,5.76716,5.76805,5.76583,5.76752,53000000.0
2007-01-26 16:35:00,5.76757,5.7713,5.76673,5.7698,78000000.0
2007-01-26 16:40:00,5.77148,5.77416,5.76949,5.77416,86000000.0
2007-01-26 16:45:00,5.77376,5.77447,5.77187,5.7735,59000000.0
2007-01-26 16:50:00,5.77296,5.77683,5.77251,5.77652,66000000.0
2007-01-26 16:55:00,5.77745,5.77745,5.77155,5.77309,52000000.0
2007-01-26 17:00:00,5.77632,5.77971,5.77145,5.77227,62000000.0
2007-01-26 17:05:00,5.77272,5.77401,5.77109,5.77302,73000000.0
2007-01-26 17:10:00,5.77332,5.77583,5.77224,5.77583,57000000.0
2007-01-26 17:15:00,5.77547,5.77667,5.77396,5.77396,71000000.0
2007-01-26 17:20:00,5.77369,5.77513,5.7691,5.77093,55000000.0
2007-01-26 17:25:00,5.76959,5.77083,5.76666,5.7689,62000000.0
2007-01-26 17:30:00,5.76833,5.76945,5.76543,5.76642,63000000.0
2007-01-26 17:35:00,5.76594,5.76809,5.76272,5.76458,64000000.0
2007-01-26 17:40:00,5.76478,5.76562,5.76266,5.76475,76000000.0
2007-01-26 17:45:00,5.76481,5.76885,5.76299,5.76846,60000000.0
2007-01-26 17:50:00,5.7687,5.76957,5.7638,5.76444,86000000.0
2007-01-26 17:55:00,5.76621,5.77075,5.76484,5.77075,66000000.0
2007-01-26 18:00:00,5.77087,5.77134,5.76863,5.77001,72000000.0
2007-01-26 18:05:00,5.76936,5.77133,5.7682,5.76951,73000000.0
2007-01-26 18:10:00,5.76828,5.76988,5.76597,5.76641,58000000.0
2007-01-26 18:15:00,5.76645,5.76883,5.76569,5.76757,61000000.0
2007-01-26 18:20:00,5.76704,5.76941,5.76663,5.76911,63000000.0
2007-01-26 18:25:00,5.76929,5.76931,5.76389,5.76589,67000000.0
2007-01-26 18:30:00,5.76579,5.76909,5.76438,5.76887,65000000.0
2007-01-26 18:35:00,5.76832,5.77093,5.76781,5.76915,76000000.0
2007-01-26 18:40:00,5.7695,5.76981,5.76708,5.76786,67000000.0
2007-01-26 18:45:00,5.76812,5.76949,5.76735,5.76811,66000000.0
2007-01-26 18:50:00,5.76733,5.76924,5.76723,5.76879,63000000.0
2007-01-26 18:55:00,5.76892,5.77008,5.76742,5.7682,71000000.0
2007-01-26 19:00:00,5.76846,5.76867,5.76687,5.76762,70000000.0
2007-01-26 19:05:00,5.76761,5.76888,5.76628,5.76707,76000000.0
2007-01-26 19:10:00,5.76856,5.76878,5.76411,5.76531,68000000.0
2007-01-26 19:15:00,5.76521,5.76563,5.76292,5.76448,61000000.0
2007-01-26 19:20:00,5.76418,5.76475,5.75932,5.76087,72000000.0
2007-01-26 19:25:00,5.76198,5.7646,5.76105,5.76331,62000000.0
2007-01-26 19:30:00,5.76453,5.76662,5.76316,5.76543,66000000.0
2007-01-26 19:35:00,5.76584,5.76685,5.76445,5.7667,63000000.0
2007-01-26 19:40:00,5.76677,5.76713,5.7656,5.76642,70000000.0
2007-01-26 19:45:00,5.76602,5.76715,5.76448,5.76448,70000000.0
2007-01-26 19:50:00,5.76594,5.76675,5.7651,5.76589,71000000.0
2007-01-26 19:55:00,5.76601,5.76719,5.76453,5.76719,68000000.0
2007-01-26 20:00:00,5.76593,5.76727,5.76526,5.76624,67000000.0
2007-01-26 20:05:00,5.76614,5.76844,5.76589,5.76844,65000000.0
2007-01-26 20:10:00,5.76797,5.76797,5.76557,5.76716,66000000.0
2007-01-26 20:15:00,5.76691,5.76741,5.76419,5.76482,64000000.0
2007-01-26 20:20:00,5.76501,5.76557,5.7637,5.76515,65000000.0
2007-01-26 20:25:00,5.76522,5.76616,5.76345,5.76519,63000000.0
2007-01-26 20:30:00,5.76544,5.76584,5.7637,5.76477,59000000.0
2007-01-26 20:35:00,5.7645,5.76611,5.76393,5.76581,70000000.0
2007-01-26 20:40:00,5.76519,5.7672,5.76369,5.76617,89000000.0
2007-01-26 20:45:00,5.76604,5.76934,5.76522,5.76746,67000000.0
2007-01-26 20:50:00,5.76749,5.76883,5.76662,5.76832,62000000.0
2007-01-26 20:55:00,5.76623,5.76824,5.76621,5.7671,65000000.0
2007-01-26 21:00:00,5.76708,5.76816,5.76525,5.76741,72000000.0
2007-01-26 21:05:00,5.76713,5.76846,5.76564,5.76775,66000000.0
2007-01-26 21:10:00,5.76698,5.76854,5.76661,5.76757,62000000.0
2007-01-26 21:15:00,5.76766,5.76859,5.76626,5.76699,68000000.0
2007-01-26 21:20:00,5.7666,5.7678,5.76611,5.76659,52000000.0
2007-01-26 21:25:00,5.76689,5.76764,5.76585,5.76642,58000000.0
2007-01-26 21:30:00,5.76637,5.76747,5.76523,5.76523,59000000.0
2007-01-26 21:35:00,5.76491,5.76786,5.76491,5.76652,88000000.0
2007-01-26 21:40:00,5.76593,5.76707,5.76532,5.76593,65000000.0
2007-01-26 21:45:00,5.76615,5.76769,5.76538,5.76538,62000000.0
2007-01-26 21:50:00,5.76611,5.76702,5.76546,5.76617,62000000.0
2007-01-26 21:55:00,5.76678,5.769,5.76562,5.76802,72000000.0
2007-01-26 22:00:00,5.76829,5.76899,5.76659,5.76684,79000000.0
2007-01-26 22:05:00,5.7666,5.76891,5.76632,5.76771,67000000.0
2007-01-26 22:10:00,5.76707,5.76871,5.76633,5.76767,64000000.0
2007-01-26 22:15:00,5.76794,5.76803,5.76612,5.76625,69000000.0
2007-01-26 22:20:00,5.76687,5.76832,5.76613,5.76703,69000000.0
2007-01-26 22:25:00,5.76691,5.76824,5.76567,5.76605,63000000.0
2007-01-26 22:30:00,5.76602,5.76793,5.76581,5.76635,60000000.0
2007-01-26 22:35:00,5.76612,5.76721,5.76579,5.76685,56000000.0
2007-01-26 22:40:00,5.76586,5.76673,5.76406,5.76572,63000000.0
2007-01-26 22:45:00,5.76561,5.76688,5.7648,5.76507,68000000.0
2007-01-26 22:50:00,5.76463,5.7666,5.76463,5.76538,70000000.0
2007-01-26 22:55:00,5.76568,5.7669,5.76504,5.76627,64000000.0
2007-01-26 23:00:00,5.76496,5.76638,5.76399,5.76414,68000000.0
2007-01-26 23:05:00,5.76488,5.76612,5.76388,5.76511,60000000.0
2007-01-26 23:10:00,5.76519,5.76593,5.76428,5.76485,66000000.0
2007-01-26 23:15:00,5.76486,5.76548,5.76356,5.76437,65000000.0
2007-01-26 23:20:00,5.76448,5.76525,5.76368,5.76378,66000000.0
2007-01-26 23:25:00,5.76367,5.76464,5.76333,5.76333,64000000.0
2007-01-26 23:30:00,5.76348,5.76462,5.76323,5.7633,72000000.0
2007-01-26 23:35:00,5.76291,5.7649,5.76275,5.76282,62000000.0
2007-01-26 23:40:00,5.76322,5.76458,5.76222,5.76436,80000000.0
2007-01-26 23:45:00,5.76319,5.76491,5.76316,5.7648,76000000.0
2007-01-26 23:50:00,5.76502,5.76502,5.76328,5.76388,67000000.0
2007-01-26 23:55:00,5.7647,5.76506,5.76354,5.76429,76000000.0
2007-01-29 02:00:00,5.76144,5.76354,5.76144,5.76282,69000000.0
2007-01-29 02:05:00,5.76309,5.76748,5.76203,5.76695,73000000.0
2007-01-29 02:10:00,5.76669,5.76825,5.76505,5.76621,74000000.0
2007-01-29 02:15:00,5.76664,5.76688,5.76454,5.76505,70000000.0
2007-01-29 02:20:00,5.76541,5.76589,5.76392,5.76392,74000000.0
2007-01-29 02:25:00,5.76464,5.76674,5.76385,5.76588,59000000.0
2007-01-29 02:30:00,5.76592,5.76775,5.76563,5.76754,64000000.0
2007-01-29 02:35:00,5.76697,5.76805,5.7656,5.76741,71000000.0
2007-01-29 02:40:00,5.76737,5.76925,5.76683,5.76807,69000000.0
2007-01-29 02:45:00,5.76847,5.76949,5.76774,5.76873,69000000.0
2007-01-29 02:50:00,5.76858,5.7707,5.76786,5.77037,66000000.0
2007-01-29 02:55:00,5.77024,5.77056,5.76852,5.76947,65000000.0
2007-01-29 03:00:00,5.76943,5.77069,5.7685,5.76923,67000000.0
2007-01-29 03:05:00,5.76893,5.77021,5.76868,5.76956,68000000.0
2007-01-29 03:10:00,5.7693,5.76948,5.76775,5.76887,80000000.0
2007-01-29 03:15:00,5.76868,5.76914,5.76688,5.76695,50000000.0
2007-01-29 03:20:00,5.76674,5.76869,5.76671,5.7681,62000000.0
2007-01-29 03:25:00,5.7683,5.77049,5.76803,5.76923,71000000.0
2007-01-29 03:30:00,5.7699,5.77099,5.76864,5.7701,68000000.0
2007-01-29 03:35:00,5.76917,5.77072,5.76851,5.76933,60000000.0
2007-01-29 03:40:00,5.76939,5.76939,5.7675,5.76875,82000000.0
2007-01-29 03:45:00,5.76841,5.77009,5.76828,5.76953,53000000.0
2007-01-29 03:50:00,5.76981,5.77064,5.76941,5.7702,74000000.0
2007-01-29 03:55:00,5.77014,5.77061,5.76948,5.77012,63000000.0
2007-01-29 04:00:00,5.76986,5.77048,5.7691,5.76984,70000000.0
2007-01-29 04:05:00,5.76989,5.77024,5.76809,5.76882,66000000.0
2007-01-29 04:10:00,5.76902,5.76991,5.76839,5.76925,77000000.0
2007-01-29 04:15:00,5.76992,5.77097,5.76927,5.7704,57000000.0
2007-01-29 04:20:00,5.77015,5.77163,5.76974,5.77118,62000000.0
2007-01-29 04:25:00,5.77096,5.77147,5.77009,5.77011,53000000.0
2007-01-29 04:30:00,5.77013,5.77268,5.77013,5.77193,66000000.0
2007-01-29 04:35:00,5.77095,5.77255,5.77033,5.7712,64000000.0
2007-01-29 04:40:00,5.77087,5.77176,5.77066,5.77132,54000000.0
2007-01-29 04:45:00,5.77185,5.77226,5.77012,5.77036,63000000.0
2007-01-29 04:50:00,5.7701,5.77157,5.76904,5.76932,71000000.0
2007-01-29 04:55:00,5.76935,5.77176,5.76935,5.77055,65000000.0
2007-01-29 05:00:00,5.77045,5.77087,5.76896,5.76962,62000000.0
2007-01-29 05:05:00,5.76943,5.77109,5.76892,5.77008,72000000.0
2007-01-29 05:10:00,5.76932,5.77038,5.76839,5.76985,59000000.0
2007-01-29 05:15:00,5.7699,5.7706,5.76844,5.7691,67000000.0
2007-01-29 05:20:00,5.76913,5.77059,5.76882,5.76946,79000000.0
2007-01-29 05:25:00,5.76932,5.77077,5.76923,5.7698,66000000.0
2007-01-29 05:30:00,5.77013,5.77198,5.77013,5.77036,76000000.0
2007-01-29 05:35:00,5.77031,5.77174,5.76982,5.77116,78000000.0
2007-01-29 05:40:00,5.7715,5.77155,5.76977,5.76981,61000000.0
2007-01-29 05:45:00,5.76995,5.77183,5.76965,5.77031,77000000.0
2007-01-29 05:50:00,5.77029,5.77125,5.76928,5.76962,62000000.0
2007-01-29 05:55:00,5.77007,5.77009,5.76838,5.76862,70000000.0
2007-01-29 06:00:00,5.76879,5.76969,5.76807,5.76872,77000000.0
2007-01-29 06:05:00,5.7687,5.76917,5.76722,5.76765,81000000.0
2007-01-29 06:10:00,5.76773,5.76879,5.76599,5.7678,73000000.0
2007-01-29 06:15:00,5.76744,5.76932,5.76716,5.76759,69000000.0
2007-01-29 06:20:00,5.76753,5.76818,5.76645,5.76673,68000000.0
2007-01-29 06:25:00,5.76685,5.76888,5.76685,5.76803,71000000.0
2007-01-29 06:30:00,5.76817,5.76992,5.76778,5.76902,58000000.0
2007-01-29 06:35:00,5.76835,5.7697,5.7676,5.76878,72000000.0
2007-01-29 06:40:00,5.76876,5.76923,5.76767,5.76838,71000000.0
2007-01-29 06:45:00,5.76882,5.77034,5.76838,5.769,69000000.0
2007-01-29 06:50:00,5.76911,5.77015,5.76808,5.7688,56000000.0
2007-01-29 06:55:00,5.76915,5.77029,5.76863,5.76952,64000000.0
2007-01-29 07:00:00,5.76966,5.77028,5.76877,5.76909,58000000.0
2007-01-29 07:05:00,5.76915,5.77036,5.76906,5.77011,59000000.0
2007-01-29 07:10:00,5.77056,5.77119,5.76945,5.76969,82000000.0
2007-01-29 07:15:00,5.77046,5.77106,5.76935,5.76971,80000000.0
2007-01-29 07:20:00,5.77005,5.77115,5.76927,5.7698,76000000.0
2007-01-29 07:25:00,5.76974,5.77073,5.76945,5.77048,78000000.0
2007-01-29 07:30:00,5.76993,5.77141,5.76953,5.77089,61000000.0
2007-01-29 07:35:00,5.77089,5.77149,5.77003,5.77055,63000000.0
2007-01-29 07:40:00,5.77043,5.77056,5.76846,5.76925,55000000.0
2007-01-29 07:45:00,5.76967,5.77093,5.76887,5.77067,59000000.0
2007-01-29 07:50:00,5.77055,5.77103,5.76825,5.76956,67000000.0
2007-01-29 07:55:00,5.7694,5.7698,5.768,5.76905,62000000.0
2007-01-29 08:00:00,5.77011,5.77014,5.76861,5.76991,65000000.0
2007-01-29 08:05:00,5.76926,5.77062,5.76893,5.76992,73000000.0
2007-01-29 08:10:00,5.76975,5.77024,5.76765,5.76846,58000000.0
2007-01-29 08:15:00,5.7685,5.76998,5.7679,5.76888,59000000.0
2007-01-29 08:20:00,5.76918,5.77051,5.7682,5.76946,64000000.0
2007-01-29 08:25:00,5.76897,5.76983,5.76841,5.7688,56000000.0
2007-01-29 08:30:00,5.769,5.77005,5.76745,5.76845,62000000.0
2007-01-29 08:35:00,5.76861,5.77028,5.76859,5.76933,56000000.0
2007-01-29 08:40:00,5.76982,5.77065,5.76841,5.76964,58000000.0
2007-01-29 08:45:00,5.76965,5.7701,5.76812,5.76929,76000000.0
2007-01-29 08:50:00,5.76965,5.77065,5.76851,5.77016,81000000.0
2007-01-29 08:55:00,5.77028,5.77133,5.76907,5.77017,70000000.0
2007-01-29 09:00:00,5.77,5.77163,5.76829,5.7695,62000000.0
2007-01-29 09:05:00,5.76954,5.77042,5.7676,5.76977,66000000.0
2007-01-29 09:10:00,5.76929,5.77159,5.76903,5.77022,67000000.0
2007-01-29 09:15:00,5.77053,5.77098,5.76789,5.7682,72000000.0
2007-01-29 09:20:00,5.76954,5.77065,5.76737,5.77008,74000000.0
2007-01-29 09:25:00,5.76961,5.77061,5.76875,5.76981,68000000.0
2007-01-29 09:30:00,5.76956,5.77033,5.76646,5.76743,69000000.0
2007-01-29 09:35:00,5.76783,5.76816,5.76487,5.76697,85000000.0
2007-01-29 09:40:00,5.76665,5.7683,5.76526,5.7672,74000000.0
2007-01-29 09:45:00,5.76676,5.76676,5.76269,5.76433,76000000.0
2007-01-29 09:50:00,5.76446,5.76558,5.76277,5.76524,74000000.0
2007-01-29 09:55:00,5.76461,5.76522,5.76249,5.76249,68000000.0
2007-01-29 10:00:00,5.76267,5.7644,5.76183,5.76359,75000000.0
2007-01-29 10:05:00,5.76408,5.76408,5.76155,5.7634,50000000.0
2007-01-29 10:10:00,5.76313,5.76369,5.76212,5.76343,70000000.0
2007-01-29 10:15:00,5.76309,5.76367,5.76031,5.76325,74000000.0
2007-01-29 10:20:00,5.76393,5.76701,5.76317,5.7644,60000000.0
2007-01-29 10:25:00,5.76393,5.76487,5.76304,5.76485,60000000.0
2007-01-29 10:30:00,5.76458,5.76596,5.76335,5.76504,57000000.0
2007-01-29 10:35:00,5.76444,5.76692,5.76433,5.76529,72000000.0
2007-01-29 10:40:00,5.76572,5.76706,5.7642,5.7657,62000000.0
2007-01-29 10:45:00,5.76529,5.76614,5.7626,5.76298,55000000.0
2007-01-29 10:50:00,5.76272,5.76487,5.76189,5.7638,72000000.0
2007-01-29 10:55:00,5.76356,5.7667,5.76297,5.7667,49000000.0
2007-01-29 11:00:00,5.76682,5.76706,5.76496,5.76555,61000000.0
2007-01-29 11:05:00,5.767,5.76923,5.76542,5.76853,71000000.0
2007-01-29 11:10:00,5.76859,5.76911,5.76697,5.76712,67000000.0
2007-01-29 11:15:00,5.76836,5.76894,5.7672,5.76882,63000000.0
2007-01-29 11:20:00,5.76879,5.76922,5.7674,5.76791,76000000.0
2007-01-29 11:25:00,5.76711,5.76791,5.76573,5.76727,64000000.0
2007-01-29 11:30:00,5.76758,5.76769,5.76614,5.7667,74000000.0
2007-01-29 11:35:00,5.76677,5.76738,5.76653,5.76707,60000000.0
2007-01-29 11:40:00,5.76662,5.76746,5.76282,5.76435,64000000.0
2007-01-29 11:45:00,5.76388,5.76509,5.76085,5.76285,62000000.0
2007-01-29 11:50:00,5.76304,5.76442,5.76233,5.76333,68000000.0
2007-01-29 11:55:00,5.76323,5.76511,5.76295,5.76417,52000000.0
2007-01-29 12:00:00,5.76421,5.76487,5.7611,5.7611,63000000.0
2007-01-29 12:05:00,5.7621,5.7621,5.75886,5.76032,61000000.0
2007-01-29 12:10:00,5.76066,5.76228,5.75949,5.7607,63000000.0
2007-01-29 12:15:00,5.76108,5.76291,5.76045,5.76235,56000000.0
2007-01-29 12:20:00,5.76221,5.76371,5.76144,5.76303,70000000.0
2007-01-29 12:25:00,5.76268,5.76348,5.76114,5.7633,57000000.0
2007-01-29 12:30:00,5.76353,5.76601,5.76228,5.76571,61000000.0
2007-01-29 12:35:00,5.76541,5.76566,5.76391,5.76504,64000000.0
2007-01-29 12:40:00,5.76503,5.76522,5.76332,5.76382,70000000.0
2007-01-29 12:45:00,5.76395,5.76533,5.76309,5.76468,65000000.0
2007-01-29 12:50:00,5.76438,5.76648,5.76367,5.76609,66000000.0
2007-01-29 12:55:00,5.76576,5.76628,5.76437,5.76575,62000000.0
2007-01-29 13:00:00,5.76577,5.76627,5.76339,5.76483,81000000.0
2007-01-29 13:05:00,5.7651,5.76589,5.76364,5.76476,77000000.0
2007-01-29 13:10:00,5.76506,5.76728,5.76434,5.7662,79000000.0
2007-01-29 13:15:00,5.76609,5.76642,5.76321,5.76348,63000000.0
2007-01-29 13:20:00,5.76384,5.76445,5.76221,5.76363,78000000.0
2007-01-29 13:25:00,5.76358,5.76424,5.76046,5.76242,62000000.0
2007-01-29 13:30:00,5.76183,5.7633,5.76089,5.76188,55000000.0
2007-01-29 13:35:00,5.76329,5.76371,5.75995,5.75995,65000000.0
2007-01-29 13:40:00,5.76075,5.76205,5.76018,5.76205,55000000.0
2007-01-29 13:45:00,5.76207,5.76468,5.76122,5.76364,64000000.0
2007-01-29 13:50:00,5.76348,5.76592,5.76283,5.76384,58000000.0
2007-01-29 13:55:00,5.76513,5.76549,5.76287,5.76399,59000000.0
2007-01-29 14:00:00,5.76276,5.76421,5.76107,5.76271,72000000.0
2007-01-29 14:05:00,5.76242,5.76282,5.76057,5.7614,60000000.0
2007-01-29 14:10:00,5.76213,5.7624,5.75949,5.761,56000000.0
2007-01-29 14:15:00,5.76127,5.7626,5.76016,5.76128,76000000.0
2007-01-29 14:20:00,5.76206,5.76328,5.76111,5.76168,52000000.0
2007-01-29 14:25:00,5.76224,5.76659,5.7618,5.7655,65000000.0
2007-01-29 14:30:00,5.76619,5.76655,5.76377,5.76426,60000000.0
2007-01-29 14:35:00,5.76435,5.7655,5.76291,5.76454,63000000.0
2007-01-29 14:40:00,5.76441,5.76537,5.76358,5.76432,77000000.0
2007-01-29 14:45:00,5.76456,5.76596,5.76347,5.76559,56000000.0
2007-01-29 14:50:00,5.76499,5.76593,5.76309,5.76361,60000000.0
2007-01-29 14:55:00,5.76443,5.76552,5.76352,5.76508,71000000.0
2007-01-29 15:00:00,5.7636,5.76516,5.76143,5.76243,76000000.0
2007-01-29 15:05:00,5.76273,5.76449,5.76232,5.76264,68000000.0
2007-01-29 15:10:00,5.76305,5.76453,5.76193,5.76453,61000000.0
2007-01-29 15:15:00,5.76362,5.76422,5.76163,5.76403,68000000.0
2007-01-29 15:20:00,5.76322,5.766,5.76217,5.766,59000000.0
2007-01-29 15:25:00,5.76462,5.76567,5.76331,5.76481,71000000.0
2007-01-29 15:30:00,5.76434,5.76577,5.76325,5.76477,68000000.0
2007-01-29 15:35:00,5.76502,5.76737,5.76443,5.76735,52000000.0
2007-01-29 15:40:00,5.76859,5.76917,5.76552,5.76651,62000000.0
2007-01-29 15:45:00,5.76634,5.76763,5.7655,5.7662,81000000.0
2007-01-29 15:50:00,5.76618,5.76758,5.76419,5.76447,75000000.0
2007-01-29 15:55:00,5.76578,5.76605,5.76311,5.76465,74000000.0
2007-01-29 16:00:00,5.76563,5.76674,5.76431,5.76493,61000000.0
2007-01-29 16:05:00,5.76598,5.76681,5.76464,5.7666,70000000.0
2007-01-29 16:10:00,5.76522,5.76571,5.76279,5.76342,64000000.0
2007-01-29 16:15:00,5.76406,5.76649,5.76381,5.76536,66000000.0
2007-01-29 16:20:00,5.7652,5.76534,5.76162,5.76324,65000000.0
2007-01-29 16:25:00,5.76317,5.76345,5.7612,5.76188,51000000.0
2007-01-29 16:30:00,5.76243,5.76398,5.76002,5.76162,53000000.0
2007-01-29 16:35:00,5.76344,5.76398,5.7614,5.76331,78000000.0
2007-01-29 16:40:00,5.76342,5.76516,5.76208,5.76405,86000000.0
2007-01-29 16:45:00,5.76413,5.76413,5.76048,5.76191,59000000.0
2007-01-29 16:50:00,5.76034,5.7629,5.7571,5.75754,66000000.0
2007-01-29 16:55:00,5.75753,5.75874,5.75561,5.75731,52000000.0
2007-01-29 17:00:00,5.75741,5.75866,5.75577,5.75674,62000000.0
2007-01-29 17:05:00,5.75745,5.76106,5.75626,5.76095,73000000.0
2007-01-29 17:10:00,5.76064,5.76123,5.75864,5.75948,57000000.0
2007-01-29 17:15:00,5.75858,5.75895,5.75565,5.7582,71000000.0
2007-01-29 17:20:00,5.75774,5.75867,5.75655,5.75722,55000000.0
2007-01-29 17:25:00,5.75651,5.75839,5.7552,5.75604,62000000.0
2007-01-29 17:30:00,5.75565,5.75758,5.75436,5.75744,63000000.0
2007-01-29 17:35:00,5.75733,5.75907,5.75599,5.7573,64000000.0
2007-01-29 17:40:00,5.75904,5.75904,5.75708,5.75731,76000000.0
2007-01-29 17:45:00,5.75844,5.75978,5.75661,5.75799,60000000.0
2007-01-29 17:50:00,5.75853,5.75897,5.75682,5.7586,86000000.0
2007-01-29 17:55:00,5.7578,5.75824,5.75489,5.75551,66000000.0
2007-01-29 18:00:00,5.75609,5.75775,5.75555,5.75696,72000000.0
2007-01-29 18:05:00,5.75736,5.75736,5.75272,5.7538,73000000.0
2007-01-29 18:10:00,5.75339,5.75557,5.75339,5.75504,58000000.0
2007-01-29 18:15:00,5.75531,5.75589,5.75325,5.75519,61000000.0
2007-01-29 18:20:00,5.75505,5.75623,5.75394,5.75394,63000000.0
2007-01-29 18:25:00,5.75492,5.75722,5.75388,5.75515,67000000.0
2007-01-29 18:30:00,5.75559,5.75682,5.75459,5.75467,65000000.0
2007-01-29 18:35:00,5.7554,5.75621,5.75385,5.75513,76000000.0
2007-01-29 18:40:00,5.75502,5.75609,5.75376,5.75578,67000000.0
2007-01-29 18:45:00,5.75574,5.75619,5.75424,5.75598,66000000.0
2007-01-29 18:50:00,5.75542,5.75644,5.75367,5.75378,63000000.0
2007-01-29 18:55:00,5.75407,5.7554,5.7501,5.75065,71000000.0
2007-01-29 19:00:00,5.75118,5.75118,5.74254,5.74699,70000000.0
2007-01-29 19:05:00,5.74695,5.74871,5.74548,5.74749,76000000.0
2007-01-29 19:10:00,5.749,5.749,5.74572,5.7464,68000000.0
2007-01-29 19:15:00,5.74442,5.74843,5.74442,5.74737,61000000.0
2007-01-29 19:20:00,5.74752,5.74883,5.74644,5.74837,72000000.0
2007-01-29 19:25:00,5.74808,5.74934,5.74725,5.74797,62000000.0
2007-01-29 19:30:00,5.74907,5.75025,5.74643,5.74847,66000000.0
2007-01-29 19:35:00,5.74898,5.74934,5.74745,5.74857,63000000.0
2007-01-29 19:40:00,5.74795,5.7504,5.74739,5.74879,70000000.0
2007-01-29 19:45:00,5.74869,5.75027,5.74757,5.74757,70000000.0
2007-01-29 19:50:00,5.74743,5.74898,5.74663,5.74898,71000000.0
2007-01-29 19:55:00,5.74892,5.74971,5.74725,5.74817,68000000.0
2007-01-29 20:00:00,5.74803,5.74897,5.74728,5.7487,67000000.0
2007-01-29 20:05:00,5.74796,5.74932,5.74752,5.74752,65000000.0
2007-01-29 20:10:00,5.74751,5.74916,5.74706,5.7485,66000000.0
2007-01-29 20:15:00,5.74886,5.75086,5.74855,5.74952,64000000.0
2007-01-29 20:20:00,5.74972,5.75148,5.74879,5.75025,65000000.0
2007-01-29 20:25:00,5.74949,5.75093,5.74845,5.74929,63000000.0
2007-01-29 20:30:00,5.74922,5.75036,5.74855,5.74876,59000000.0
2007-01-29 20:35:00,5.74926,5.75088,5.74835,5.7486,70000000.0
2007-01-29 20:40:00,5.75006,5.75089,5.74929,5.74979,89000000.0
2007-01-29 20:45:00,5.74976,5.75155,5.74949,5.75074,67000000.0
2007-01-29 20:50:00,5.75043,5.75073,5.74821,5.74834,62000000.0
2007-01-29 20:55:00,5.74725,5.74937,5.747,5.74883,65000000.0
2007-01-29 21:00:00,5.74876,5.75022,5.74764,5.74764,72000000.0
2007-01-29 21:05:00,5.74797,5.74988,5.74776,5.74813,66000000.0
2007-01-29 21:10:00,5.74762,5.74901,5.74718,5.74756,62000000.0
2007-01-29 21:15:00,5.74954,5.74959,5.7473,5.74763,68000000.0
2007-01-29 21:20:00,5.74732,5.74906,5.74691,5.74759,52000000.0
2007-01-29 21:25:00,5.74672,5.74893,5.74657,5.74857,58000000.0
2007-01-29 21:30:00,5.74903,5.74988,5.74757,5.74757,59000000.0
2007-01-29 21:35:00,5.74801,5.74959,5.74799,5.74952,88000000.0
2007-01-29 21:40:00,5.74976,5.74984,5.74702,5.74875,65000000.0
2007-01-29 21:45:00,5.74882,5.74896,5.74726,5.74726,62000000.0
2007-01-29 21:50:00,5.74767,5.74839,5.7467,5.7483,62000000.0
2007-01-29 21:55:00,5.74862,5.74862,5.74612,5.74625,72000000.0
2007-01-29 22:00:00,5.74774,5.74909,5.74691,5.74835,79000000.0
2007-01-29 22:05:00,5.74703,5.74919,5.74696,5.74763,67000000.0
2007-01-29 22:10:00,5.74746,5.74858,5.74651,5.74772,64000000.0
2007-01-29 22:15:00,5.7474,5.7481,5.74643,5.74709,69000000.0
2007-01-29 22:20:00,5.74679,5.74823,5.74633,5.74744,69000000.0
2007-01-29 22:25:00,5.74749,5.74922,5.74692,5.7477,63000000.0
2007-01-29 22:30:00,5.74943,5.75003,5.74745,5.74951,60000000.0
2007-01-29 22:35:00,5.74807,5.75046,5.74793,5.7491,56000000.0
2007-01-29 22:40:00,5.74903,5.75081,5.74791,5.74978,63000000.0
2007-01-29 22:45:00,5.74932,5.74986,5.74728,5.74879,68000000.0
2007-01-29 22:50:00,5.74809,5.74989,5.74769,5.7484,70000000.0
2007-01-29 22:55:00,5.74819,5.75007,5.74793,5.74917,64000000.0
2007-01-29 23:00:00,5.74802,5.75015,5.74773,5.74892,68000000.0
2007-01-29 23:05:00,5.74927,5.74988,5.74817,5.74829,60000000.0
2007-01-29 23:10:00,5.7483,5.75006,5.74794,5.74868,66000000.0
2007-01-29 23:15:00,5.74885,5.74981,5.74694,5.7487,65000000.0
2007-01-29 23:20:00,5.74823,5.74928,5.7471,5.74795,66000000.0
2007-01-29 23:25:00,5.74811,5.74876,5.74668,5.74668,64000000.0
2007-01-29 23:30:00,5.74724,5.7484,5.74637,5.7469,72000000.0
2007-01-29 23:35:00,5.74716,5.74789,5.74602,5.74675,62000000.0
2007-01-29 23:40:00,5.74685,5.74834,5.74625,5.747,80000000.0
2007-01-29 23:45:00,5.74696,5.74813,5.74603,5.74658,76000000.0
2007-01-29 23:50:00,5.74679,5.74754,5.74545,5.74672,67000000.0
2007-01-29 23:55:00,5.74651,5.74766,5.74562,5.74684,76000000.0
2007-01-30 00:00:00,5.74702,5.74749,5.74573,5.74646,70000000.0
2007-01-30 00:05:00,5.74695,5.74827,5.7459,5.74705,62000000.0
2007-01-30 00:10:00,5.74727,5.74976,5.74727,5.74848,63000000.0
2007-01-30 00:15:00,5.74871,5.74998,5.74761,5.74853,65000000.0
2007-01-30 00:20:00,5.74826,5.7485,5.74676,5.74734,60000000.0
2007-01-30 00:25:00,5.74712,5.74943,5.74633,5.74789,66000000.0
2007-01-30 00:30:00,5.74957,5.75006,5.74752,5.7493,64000000.0
2007-01-30 00:35:00,5.74917,5.75024,5.74724,5.74747,80000000.0
2007-01-30 00:40:00,5.74776,5.74816,5.74629,5.74714,61000000.0
2007-01-30 00:45:00,5.74649,5.7478,5.74576,5.7463,63000000.0
2007-01-30 00:50:00,5.74679,5.74736,5.74559,5.74576,60000000.0
2007-01-30 00:55:00,5.74596,5.74687,5.74505,5.7462,66000000.0
2007-01-30 01:00:00,5.74641,5.7465,5.74413,5.74422,63000000.0
2007-01-30 01:05:00,5.74485,5.74647,5.74446,5.74594,70000000.0
2007-01-30 01:10:00,5.74604,5.74813,5.74417,5.74813,55000000.0
2007-01-30 01:15:00,5.74776,5.74776,5.74422,5.74607,63000000.0
2007-01-30 01:20:00,5.74598,5.74598,5.74365,5.74539,59000000.0
2007-01-30 01:25:00,5.74492,5.74711,5.7434,5.74586,70000000.0
2007-01-30 01:30:00,5.74582,5.74725,5.7448,5.7458,68000000.0
2007-01-30 01:35:00,5.74523,5.74722,5.7447,5.74682,71000000.0
2007-01-30 01:40:00,5.74603,5.74691,5.74462,5.74617,72000000.0
2007-01-30 01:45:00,5.74515,5.74713,5.74444,5.74586,68000000.0
2007-01-30 01:50:00,5.7468,5.74682,5.74393,5.74393,67000000.0
2007-01-30 01:55:00,5.74346,5.74628,5.74346,5.74448,61000000.0
2007-01-30 02:00:00,5.74465,5.74573,5.74337,5.74472,69000000.0
2007-01-30 02:05:00,5.74457,5.74492,5.74194,5.7441,73000000.0
2007-01-30 02:10:00,5.74375,5.74421,5.74015,5.74265,74000000.0
2007-01-30 02:15:00,5.7433,5.74586,5.74267,5.74529,70000000.0
2007-01-30 02:20:00,5.74541,5.74573,5.74262,5.74381,74000000.0
2007-01-30 02:25:00,5.74463,5.7459,5.74346,5.7459,59000000.0
2007-01-30 02:30:00,5.74475,5.74731,5.74448,5.74634,64000000.0
2007-01-30 02:35:00,5.74627,5.7503,5.74587,5.75007,71000000.0
2007-01-30 02:40:00,5.75012,5.75226,5.74861,5.75147,69000000.0
2007-01-30 02:45:00,5.75097,5.75191,5.74945,5.75076,69000000.0
2007-01-30 02:50:00,5.7505,5.75129,5.74885,5.74973,66000000.0
2007-01-30 02:55:00,5.75,5.75143,5.74939,5.75143,65000000.0
2007-01-30 03:00:00,5.7506,5.75112,5.74837,5.74993,67000000.0
2007-01-30 03:05:00,5.75004,5.75059,5.74816,5.74996,68000000.0
2007-01-30 03:10:00,5.75001,5.75067,5.74827,5.75012,80000000.0
2007-01-30 03:15:00,5.74992,5.75088,5.7482,5.7482,50000000.0
2007-01-30 03:20:00,5.74863,5.75026,5.7479,5.74866,62000000.0
2007-01-30 03:25:00,5.74872,5.74983,5.7458,5.74912,71000000.0
2007-01-30 03:30:00,5.74757,5.74963,5.74697,5.7479,68000000.0
2007-01-30 03:35:00,5.7477,5.7491,5.74675,5.74771,60000000.0
2007-01-30 03:40:00,5.74766,5.74822,5.74621,5.7468,82000000.0
2007-01-30 03:45:00,5.74696,5.74755,5.74343,5.74584,53000000.0
2007-01-30 03:50:00,5.74478,5.74574,5.74299,5.74445,74000000.0
2007-01-30 03:55:00,5.74316,5.74415,5.74199,5.74409,63000000.0
2007-01-30 04:00:00,5.74314,5.7435,5.74131,5.74321,70000000.0
2007-01-30 04:05:00,5.74201,5.74367,5.74135,5.74251,66000000.0
2007-01-30 04:10:00,5.74173,5.74394,5.74173,5.74324,77000000.0
2007-01-30 04:15:00,5.74192,5.74366,5.74119,5.74236,57000000.0
2007-01-30 04:20:00,5.74229,5.74322,5.7413,5.74205,62000000.0
2007-01-30 04:25:00,5.74157,5.74422,5.74135,5.74302,53000000.0
2007-01-30 04:30:00,5.74296,5.74494,5.74264,5.7441,66000000.0
2007-01-30 04:35:00,5.74518,5.74636,5.7438,5.74527,64000000.0
2007-01-30 04:40:00,5.7449,5.74532,5.74281,5.74461,54000000.0
2007-01-30 04:45:00,5.74476,5.74476,5.74225,5.74328,63000000.0
2007-01-30 04:50:00,5.74347,5.74416,5.74197,5.74386,71000000.0
2007-01-30 04:55:00,5.74368,5.74419,5.74204,5.74333,65000000.0
2007-01-30 05:00:00,5.74279,5.74433,5.74186,5.74279,62000000.0
2007-01-30 05:05:00,5.74361,5.74454,5.74169,5.74169,72000000.0
2007-01-30 05:10:00,5.74274,5.74274,5.74071,5.74222,59000000.0
2007-01-30 05:15:00,5.74218,5.7433,5.7412,5.7433,67000000.0
2007-01-30 05:20:00,5.74337,5.74352,5.74175,5.7418,79000000.0
2007-01-30 05:25:00,5.74121,5.74341,5.74121,5.74187,66000000.0
2007-01-30 05:30:00,5.74222,5.74357,5.74115,5.74258,76000000.0
2007-01-30 05:35:00,5.74196,5.74351,5.74117,5.74132,78000000.0
2007-01-30 05:40:00,5.74274,5.74322,5.7406,5.74247,61000000.0
2007-01-30 05:45:00,5.74273,5.74283,5.74037,5.74037,77000000.0
2007-01-30 05:50:00,5.7411,5.74256,5.74105,5.74158,62000000.0
2007-01-30 05:55:00,5.74175,5.74276,5.74127,5.74195,70000000.0
2007-01-30 06:00:00,5.74228,5.74302,5.74093,5.74302,77000000.0
2007-01-30 06:05:00,5.74153,5.7437,5.74153,5.74232,81000000.0
2007-01-30 06:10:00,5.7412,5.74338,5.74002,5.74211,73000000.0
2007-01-30 06:15:00,5.74217,5.74416,5.74176,5.74229,69000000.0
2007-01-30 06:20:00,5.74255,5.74429,5.74195,5.74291,68000000.0
2007-01-30 06:25:00,5.74387,5.74533,5.74236,5.74266,71000000.0
2007-01-30 06:30:00,5.74242,5.74456,5.74242,5.74422,58000000.0
2007-01-30 06:35:00,5.74374,5.74529,5.74256,5.74363,72000000.0
2007-01-30 06:40:00,5.7432,5.7451,5.74306,5.74362,71000000.0
2007-01-30 06:45:00,5.74322,5.74477,5.743,5.74477,69000000.0
2007-01-30 06:50:00,5.74495,5.74498,5.74255,5.74333,56000000.0
2007-01-30 06:55:00,5.74328,5.7441,5.74238,5.74298,64000000.0
2007-01-30 07:00:00,5.74299,5.74336,5.74175,5.74258,58000000.0
2007-01-30 07:05:00,5.74245,5.7439,5.74185,5.74259,59000000.0
2007-01-30 07:10:00,5.74307,5.74448,5.74187,5.74363,82000000.0
2007-01-30 07:15:00,5.74369,5.74556,5.74276,5.74516,80000000.0
2007-01-30 07:20:00,5.7442,5.74694,5.74386,5.74531,76000000.0
2007-01-30 07:25:00,5.74536,5.74646,5.74436,5.74511,78000000.0
2007-01-30 07:30:00,5.74518,5.7459,5.74374,5.74421,61000000.0
2007-01-30 07:35:00,5.74503,5.74535,5.74319,5.74371,63000000.0
2007-01-30 07:40:00,5.74405,5.74457,5.74295,5.74306,55000000.0
2007-01-30 07:45:00,5.74301,5.74478,5.74241,5.74296,59000000.0
2007-01-30 07:50:00,5.74283,5.74446,5.74256,5.74416,67000000.0
2007-01-30 07:55:00,5.74432,5.74618,5.74269,5.74618,62000000.0
2007-01-30 08:00:00,5.74471,5.74578,5.74371,5.74506,65000000.0
2007-01-30 08:05:00,5.7456,5.7459,5.74389,5.74487,73000000.0
2007-01-30 08:10:00,5.74492,5.74613,5.74415,5.74486,58000000.0
2007-01-30 08:15:00,5.745,5.74622,5.74409,5.74563,59000000.0
2007-01-30 08:20:00,5.7458,5.74811,5.74533,5.74683,64000000.0
2007-01-30 08:25:00,5.74705,5.74725,5.74263,5.74393,56000000.0
2007-01-30 08:30:00,5.74391,5.744,5.74156,5.74348,62000000.0
2007-01-30 08:35:00,5.74371,5.74411,5.74265,5.74401,56000000.0
2007-01-30 08:40:00,5.74455,5.74467,5.74228,5.74252,58000000.0
2007-01-30 08:45:00,5.74266,5.74615,5.74254,5.74548,76000000.0
2007-01-30 08:50:00,5.74434,5.74586,5.7436,5.74478,81000000.0
2007-01-30 08:55:00,5.74503,5.74567,5.74384,5.74449,70000000.0
2007-01-30 09:00:00,5.74436,5.74602,5.74396,5.74496,62000000.0
2007-01-30 09:05:00,5.74465,5.7466,5.74422,5.74653,66000000.0
2007-01-30 09:10:00,5.74654,5.74715,5.74456,5.74459,67000000.0
2007-01-30 09:15:00,5.74501,5.7454,5.7409,5.74254,72000000.0
2007-01-30 09:20:00,5.74333,5.74478,5.74168,5.74324,74000000.0
2007-01-30 09:25:00,5.74376,5.74693,5.74251,5.74675,68000000.0
2007-01-30 09:30:00,5.74588,5.74678,5.74341,5.7444,69000000.0
2007-01-30 09:35:00,5.7446,5.74557,5.74074,5.74275,85000000.0
2007-01-30 09:40:00,5.7416,5.74403,5.74058,5.74314,74000000.0
2007-01-30 09:45:00,5.74346,5.74463,5.74191,5.74463,76000000.0
2007-01-30 09:50:00,5.7445,5.74574,5.74318,5.74477,74000000.0
2007-01-30 09:55:00,5.74506,5.74753,5.74352,5.74652,68000000.0
2007-01-30 10:00:00,5.74594,5.74953,5.74394,5.74781,75000000.0
2007-01-30 10:05:00,5.74859,5.74943,5.74687,5.74862,50000000.0
2007-01-30 10:10:00,5.74795,5.74943,5.74718,5.74737,70000000.0
2007-01-30 10:15:00,5.74752,5.74874,5.74468,5.74586,74000000.0
2007-01-30 10:20:00,5.74469,5.74578,5.74271,5.74436,60000000.0
2007-01-30 10:25:00,5.74348,5.74505,5.74151,5.7427,60000000.0
2007-01-30 10:30:00,5.74255,5.74414,5.74028,5.74245,57000000.0
2007-01-30 10:35:00,5.74362,5.74426,5.74202,5.74378,72000000.0
2007-01-30 10:40:00,5.74356,5.74437,5.74169,5.74377,62000000.0
2007-01-30 10:45:00,5.74426,5.7467,5.74306,5.74564,55000000.0
2007-01-30 10:50:00,5.7445,5.74619,5.74321,5.74549,72000000.0
2007-01-30 10:55:00,5.7453,5.74698,5.74459,5.7459,49000000.0
2007-01-30 11:00:00,5.74578,5.74802,5.74455,5.74735,61000000.0
2007-01-30 11:05:00,5.74813,5.7496,5.74612,5.74817,71000000.0
2007-01-30 11:10:00,5.74798,5.74931,5.74628,5.74667,67000000.0
2007-01-30 11:15:00,5.7464,5.74851,5.74528,5.74549,63000000.0
2007-01-30 11:20:00,5.74664,5.74831,5.74572,5.74831,76000000.0
2007-01-30 11:25:00,5.74795,5.7483,5.7463,5.74784,64000000.0
2007-01-30 11:30:00,5.74763,5.74823,5.74588,5.74731,74000000.0
2007-01-30 11:35:00,5.74735,5.74779,5.74567,5.74601,60000000.0
2007-01-30 11:40:00,5.74659,5.74798,5.74543,5.746,64000000.0
2007-01-30 11:45:00,5.74641,5.74655,5.74459,5.74605,62000000.0
2007-01-30 11:50:00,5.74584,5.7467,5.74446,5.74601,68000000.0
2007-01-30 11:55:00,5.74617,5.74802,5.74535,5.74748,52000000.0
2007-01-30 12:00:00,5.74784,5.74792,5.74566,5.74637,63000000.0
2007-01-30 12:05:00,5.74783,5.74888,5.74603,5.74839,61000000.0
2007-01-30 12:10:00,5.74699,5.74877,5.74699,5.74802,63000000.0
2007-01-30 12:15:00,5.74793,5.74903,5.74633,5.74903,56000000.0
2007-01-30 12:20:00,5.74958,5.74958,5.74602,5.7473,70000000.0
2007-01-30 12:25:00,5.74738,5.74738,5.74394,5.74543,57000000.0
2007-01-30 12:30:00,5.74472,5.74605,5.74282,5.74293,61000000.0
2007-01-30 12:35:00,5.74396,5.74597,5.74264,5.7442,64000000.0
2007-01-30 12:40:00,5.74512,5.74732,5.74421,5.74659,70000000.0
2007-01-30 12:45:00,5.74648,5.74803,5.74551,5.74551,65000000.0
2007-01-30 12:50:00,5.74717,5.74901,5.74634,5.74634,66000000.0
2007-01-30 12:55:00,5.74696,5.74843,5.7464,5.74802,62000000.0
2007-01-30 13:00:00,5.7484,5.74892,5.7462,5.74763,81000000.0
2007-01-30 13:05:00,5.74804,5.74852,5.74628,5.74637,77000000.0
2007-01-30 13:10:00,5.74649,5.74826,5.74595,5.74725,79000000.0
2007-01-30 13:15:00,5.74684,5.74749,5.74542,5.74734,63000000.0
2007-01-30 13:20:00,5.74746,5.74901,5.74631,5.74841,78000000.0
2007-01-30 13:25:00,5.7476,5.7487,5.74658,5.74758,62000000.0
2007-01-30 13:30:00,5.74747,5.74878,5.74697,5.74878,55000000.0
2007-01-30 13:35:00,5.74846,5.749,5.74656,5.74805,65000000.0
2007-01-30 13:40:00,5.74772,5.74792,5.74545,5.74674,55000000.0
2007-01-30 13:45:00,5.74757,5.7484,5.74607,5.74801,64000000.0
2007-01-30 13:50:00,5.74808,5.74891,5.74626,5.74773,58000000.0
2007-01-30 13:55:00,5.74807,5.74844,5.7462,5.74738,59000000.0
2007-01-30 14:00:00,5.74815,5.74815,5.7445,5.74576,72000000.0
2007-01-30 14:05:00,5.74592,5.74659,5.74475,5.74629,60000000.0
2007-01-30 14:10:00,5.74608,5.74785,5.74492,5.74785,56000000.0
2007-01-30 14:15:00,5.74776,5.74845,5.74472,5.74591,76000000.0
2007-01-30 14:20:00,5.74552,5.74677,5.74494,5.7461,52000000.0
2007-01-30 14:25:00,5.74631,5.74756,5.7447,5.74703,65000000.0
2007-01-30 14:30:00,5.74658,5.74689,5.74479,5.74667,60000000.0
2007-01-30 14:35:00,5.74612,5.74644,5.74335,5.74403,63000000.0
2007-01-30 14:40:00,5.74308,5.74542,5.74022,5.74248,77000000.0
2007-01-30 14:45:00,5.74297,5.74353,5.74094,5.74287,56000000.0
2007-01-30 14:50:00,5.74276,5.74276,5.73673,5.7368,60000000.0
2007-01-30 14:55:00,5.73558,5.73834,5.73558,5.73631,71000000.0
2007-01-30 15:00:00,5.73697,5.74003,5.73603,5.73933,76000000.0
2007-01-30 15:05:00,5.73949,5.74042,5.73787,5.73896,68000000.0
2007-01-30 15:10:00,5.73764,5.74123,5.73764,5.74123,61000000.0
2007-01-30 15:15:00,5.74131,5.74131,5.73838,5.73985,68000000.0
2007-01-30 15:20:00,5.73903,5.74124,5.7389,5.74101,59000000.0
2007-01-30 15:25:00,5.7413,5.74369,5.73987,5.74189,71000000.0
2007-01-30 15:30:00,5.74273,5.74358,5.7416,5.74186,68000000.0
2007-01-30 15:35:00,5.74245,5.74299,5.73745,5.74178,52000000.0
2007-01-30 15:40:00,5.74031,5.74333,5.74019,5.74302,62000000.0
2007-01-30 15:45:00,5.74312,5.7439,5.74171,5.74181,81000000.0
2007-01-30 15:50:00,5.74289,5.74374,5.74109,5.7423,75000000.0
2007-01-30 15:55:00,5.7419,5.74571,5.7419,5.7441,74000000.0
2007-01-30 16:00:00,5.74535,5.74537,5.74299,5.74459,61000000.0
2007-01-30 16:05:00,5.74495,5.74542,5.74279,5.74393,70000000.0
2007-01-30 16:10:00,5.74364,5.74556,5.74245,5.74416,64000000.0
2007-01-30 16:15:00,5.74539,5.747,5.7444,5.74576,66000000.0
2007-01-30 16:20:00,5.74523,5.74587,5.74291,5.74495,65000000.0
2007-01-30 16:25:00,5.74427,5.74633,5.74394,5.74518,51000000.0
2007-01-30 16:30:00,5.74597,5.7471,5.7446,5.74521,53000000.0
2007-01-30 16:35:00,5.74557,5.74704,5.74311,5.74463,78000000.0
2007-01-30 16:40:00,5.74428,5.74559,5.74277,5.74499,86000000.0
2007-01-30 16:45:00,5.74515,5.74793,5.74414,5.7457,59000000.0
2007-01-30 16:50:00,5.74736,5.74814,5.74561,5.74775,66000000.0
2007-01-30 16:55:00,5.74795,5.7498,5.74643,5.7497,52000000.0
2007-01-30 17:00:00,5.74992,5.75,5.74594,5.747,62000000.0
2007-01-30 17:05:00,5.74656,5.74748,5.74504,5.7461,73000000.0
2007-01-30 17:10:00,5.7468,5.7468,5.74343,5.74373,57000000.0
2007-01-30 17:15:00,5.74509,5.74542,5.74317,5.74346,71000000.0
2007-01-30 17:20:00,5.74473,5.74706,5.74311,5.74523,55000000.0
2007-01-30 17:25:00,5.74622,5.74908,5.74531,5.7487,62000000.0
2007-01-30 17:30:00,5.74883,5.74905,5.74718,5.74803,63000000.0
2007-01-30 17:35:00,5.74798,5.75078,5.74681,5.74889,64000000.0
2007-01-30 17:40:00,5.74944,5.74965,5.74587,5.7472,76000000.0
2007-01-30 17:45:00,5.74745,5.74801,5.74569,5.74801,60000000.0
2007-01-30 17:50:00,5.74751,5.74855,5.74529,5.74599,86000000.0
2007-01-30 17:55:00,5.7457,5.74764,5.74407,5.74714,66000000.0
2007-01-30 18:00:00,5.74707,5.74829,5.74496,5.74611,72000000.0
2007-01-30 18:05:00,5.74546,5.74767,5.74496,5.74655,73000000.0
2007-01-30 18:10:00,5.74666,5.74776,5.74515,5.74662,58000000.0
2007-01-30 18:15:00,5.74782,5.75233,5.74743,5.75233,61000000.0
2007-01-30 18:20:00,5.75155,5.75161,5.74822,5.74996,63000000.0
2007-01-30 18:25:00,5.74855,5.74996,5.74736,5.74798,67000000.0
2007-01-30 18:30:00,5.74777,5.74929,5.74629,5.74746,65000000.0
2007-01-30 18:35:00,5.74717,5.74823,5.74578,5.74823,76000000.0
2007-01-30 18:40:00,5.74747,5.74844,5.74596,5.74831,67000000.0
2007-01-30 18:45:00,5.74901,5.75053,5.74754,5.74937,66000000.0
2007-01-30 18:50:00,5.74959,5.74983,5.74655,5.74695,63000000.0
2007-01-30 18:55:00,5.7482,5.75062,5.74766,5.74902,71000000.0
2007-01-30 19:00:00,5.74797,5.74894,5.7464,5.74784,70000000.0
2007-01-30 19:05:00,5.74781,5.74847,5.74569,5.74699,76000000.0
2007-01-30 19:10:00,5.74642,5.74811,5.74592,5.74811,68000000.0
2007-01-30 19:15:00,5.74716,5.74827,5.7461,5.74769,61000000.0
2007-01-30 19:20:00,5.74757,5.74797,5.74599,5.74723,72000000.0
2007-01-30 19:25:00,5.74696,5.74735,5.74537,5.74571,62000000.0
2007-01-30 19:30:00,5.74653,5.7472,5.74539,5.74678,66000000.0
2007-01-30 19:35:00,5.74706,5.74777,5.74522,5.74689,63000000.0
2007-01-30 19:40:00,5.74698,5.74698,5.74493,5.74554,70000000.0
2007-01-30 19:45:00,5.74521,5.74678,5.74455,5.74599,70000000.0
2007-01-30 19:50:00,5.74654,5.74727,5.74492,5.74687,71000000.0
2007-01-30 19:55:00,5.74556,5.74699,5.74485,5.74549,68000000.0
2007-01-30 20:00:00,5.74589,5.74625,5.74247,5.74287,67000000.0
2007-01-30 20:05:00,5.74396,5.74503,5.74214,5.74439,65000000.0
2007-01-30 20:10:00,5.74362,5.74543,5.74344,5.7449,66000000.0
2007-01-30 20:15:00,5.74532,5.74643,5.74425,5.7459,64000000.0
2007-01-30 20:20:00,5.74504,5.74648,5.74378,5.74569,65000000.0
2007-01-30 20:25:00,5.7449,5.74694,5.74469,5.74505,63000000.0
2007-01-30 20:30:00,5.74616,5.74734,5.74497,5.74628,59000000.0
2007-01-30 20:35:00,5.74636,5.74724,5.74458,5.74644,70000000.0
2007-01-30 20:40:00,5.74647,5.74652,5.7446,5.74545,89000000.0
2007-01-30 20:45:00,5.74502,5.7465,5.74492,5.74515,67000000.0
2007-01-30 20:50:00,5.74465,5.7457,5.74366,5.74465,62000000.0
2007-01-30 20:55:00,5.74404,5.74563,5.74343,5.74446,65000000.0
2007-01-30 21:00:00,5.74402,5.7448,5.74293,5.74375,72000000.0
2007-01-30 21:05:00,5.74447,5.74511,5.74316,5.74401,66000000.0
2007-01-30 21:10:00,5.74437,5.74448,5.74205,5.74366,62000000.0
2007-01-30 21:15:00,5.74394,5.7444,5.74271,5.74355,68000000.0
2007-01-30 21:20:00,5.74285,5.74452,5.74272,5.74316,52000000.0
2007-01-30 21:25:00,5.7434,5.74475,5.74325,5.74394,58000000.0
2007-01-30 21:30:00,5.74447,5.74534,5.74343,5.74407,59000000.0
2007-01-30 21:35:00,5.74336,5.7456,5.74336,5.74467,88000000.0
2007-01-30 21:40:00,5.74381,5.74686,5.74351,5.74587,65000000.0
2007-01-30 21:45:00,5.74555,5.74695,5.74474,5.74571,62000000.0
2007-01-30 21:50:00,5.74605,5.74701,5.74457,5.74471,62000000.0
2007-01-30 21:55:00,5.74481,5.74673,5.74416,5.74553,72000000.0
2007-01-30 22:00:00,5.74524,5.74579,5.74363,5.74429,79000000.0
2007-01-30 22:05:00,5.74405,5.74576,5.74383,5.74384,67000000.0
2007-01-30 22:10:00,5.74372,5.74617,5.74372,5.74597,64000000.0
2007-01-30 22:15:00,5.74586,5.74634,5.74434,5.74509,69000000.0
2007-01-30 22:20:00,5.7449,5.74638,5.74439,5.74534,69000000.0
2007-01-30 22:25:00,5.74464,5.74684,5.74452,5.74681,63000000.0
2007-01-30 22:30:00,5.74587,5.74594,5.74431,5.74544,60000000.0
2007-01-30 22:35:00,5.74554,5.74681,5.74375,5.74402,56000000.0
2007-01-30 22:40:00,5.74417,5.74543,5.74368,5.74447,63000000.0
2007-01-30 22:45:00,5.74348,5.74477,5.74266,5.74374,68000000.0
2007-01-30 22:50:00,5.74353,5.74428,5.74193,5.74357,70000000.0
2007-01-30 22:55:00,5.74343,5.74431,5.74222,5.74313,64000000.0
2007-01-30 23:00:00,5.74377,5.74414,5.74199,5.74209,68000000.0
2007-01-30 23:05:00,5.74183,5.74393,5.74149,5.74224,60000000.0
2007-01-30 23:10:00,5.74289,5.74361,5.74148,5.74152,66000000.0
2007-01-30 23:15:00,5.7417,5.74315,5.74103,5.74315,65000000.0
2007-01-30 23:20:00,5.74274,5.74357,5.74177,5.74223,66000000.0
2007-01-30 23:25:00,5.74224,5.74474,5.74207,5.74319,64000000.0
2007-01-30 23:30:00,5.74313,5.74454,5.74247,5.74258,72000000.0
2007-01-30 23:35:00,5.74259,5.74398,5.74161,5.74315,62000000.0
2007-01-30 23:40:00,5.74329,5.74329,5.74143,5.74176,80000000.0
2007-01-30 23:45:00,5.74159,5.74313,5.74154,5.74228,76000000.0
2007-01-30 23:50:00,5.74227,5.74403,5.74155,5.74177,67000000.0
2007-01-30 23:55:00,5.74147,5.7432,5.74059,5.74156,76000000.0
2007-01-31 00:00:00,5.74095,5.74252,5.7399,5.74067,70000000.0
2007-01-31 00:05:00,5.74045,5.74215,5.73989,5.74062,62000000.0
2007-01-31 00:10:00,5.74078,5.74191,5.73899,5.74147,63000000.0
2007-01-31 00:15:00,5.74172,5.74213,5.74004,5.74004,65000000.0
2007-01-31 00:20:00,5.74013,5.74269,5.74013,5.74096,60000000.0
2007-01-31 00:25:00,5.74103,5.74288,5.74059,5.74249,66000000.0
2007-01-31 00:30:00,5.74276,5.74329,5.74108,5.74307,64000000.0
2007-01-31 00:35:00,5.74294,5.74411,5.74166,5.74166,80000000.0
2007-01-31 00:40:00,5.74204,5.7433,5.74118,5.74169,61000000.0
2007-01-31 00:45:00,5.74226,5.74345,5.7416,5.74272,63000000.0
2007-01-31 00:50:00,5.74259,5.74403,5.74141,5.74141,60000000.0
2007-01-31 00:55:00,5.74183,5.74428,5.74154,5.74292,66000000.0
2007-01-31 01:00:00,5.74297,5.74479,5.74274,5.74376,63000000.0
2007-01-31 01:05:00,5.74416,5.74486,5.74296,5.74326,70000000.0
2007-01-31 01:10:00,5.74352,5.7443,5.74152,5.74218,55000000.0
2007-01-31 01:15:00,5.74117,5.74387,5.74094,5.74202,63000000.0
2007-01-31 01:20:00,5.74218,5.74331,5.74097,5.74301,59000000.0
2007-01-31 01:25:00,5.74208,5.74333,5.74106,5.74239,70000000.0
2007-01-31 01:30:00,5.74247,5.74446,5.74192,5.74302,68000000.0
2007-01-31 01:35:00,5.74284,5.74552,5.74258,5.74477,71000000.0
2007-01-31 01:40:00,5.74525,5.74527,5.74297,5.74479,72000000.0
2007-01-31 01:45:00,5.74439,5.74478,5.74213,5.74267,68000000.0
2007-01-31 01:50:00,5.74216,5.74457,5.74188,5.74422,67000000.0
2007-01-31 01:55:00,5.74374,5.74432,5.74256,5.74273,61000000.0
2007-01-31 02:00:00,5.74296,5.74536,5.74296,5.74468,69000000.0
2007-01-31 02:05:00,5.74412,5.74454,5.74285,5.74375,73000000.0
2007-01-31 02:10:00,5.74393,5.74501,5.74319,5.74424,74000000.0
2007-01-31 02:15:00,5.74456,5.74634,5.74378,5.74485,70000000.0
2007-01-31 02:20:00,5.7459,5.74664,5.74476,5.74543,74000000.0
2007-01-31 02:25:00,5.74538,5.74721,5.74505,5.7464,59000000.0
2007-01-31 02:30:00,5.74685,5.74795,5.74575,5.7473,64000000.0
2007-01-31 02:35:00,5.74709,5.74828,5.74617,5.74751,71000000.0
2007-01-31 02:40:00,5.74729,5.74755,5.74587,5.74632,69000000.0
2007-01-31 02:45:00,5.74678,5.74722,5.74467,5.74467,69000000.0
2007-01-31 02:50:00,5.74466,5.74773,5.74466,5.74728,66000000.0
2007-01-31 02:55:00,5.74581,5.74664,5.74448,5.74465,65000000.0
2007-01-31 03:00:00,5.74452,5.74596,5.74371,5.74545,67000000.0
2007-01-31 03:05:00,5.74476,5.74579,5.74345,5.74523,68000000.0
2007-01-31 03:10:00,5.74479,5.74693,5.74367,5.74665,80000000.0
2007-01-31 03:15:00,5.74657,5.7475,5.74511,5.74718,50000000.0
2007-01-31 03:20:00,5.74696,5.74705,5.74514,5.74543,62000000.0
2007-01-31 03:25:00,5.7456,5.74704,5.74418,5.74534,71000000.0
2007-01-31 03:30:00,5.74517,5.74634,5.74382,5.7444,68000000.0
2007-01-31 03:35:00,5.74426,5.74786,5.7437,5.74756,60000000.0
2007-01-31 03:40:00,5.74826,5.74826,5.7447,5.74507,82000000.0
2007-01-31 03:45:00,5.74501,5.74659,5.74501,5.74549,53000000.0
2007-01-31 03:50:00,5.74516,5.74629,5.74422,5.74528,74000000.0
2007-01-31 03:55:00,5.74479,5.74655,5.74405,5.74536,63000000.0
2007-01-31 04:00:00,5.74549,5.74639,5.74481,5.74495,70000000.0
2007-01-31 04:05:00,5.74534,5.74672,5.74452,5.74623,66000000.0
2007-01-31 04:10:00,5.74589,5.74672,5.7446,5.74504,77000000.0
2007-01-31 04:15:00,5.74534,5.74676,5.74495,5.74676,57000000.0
2007-01-31 04:20:00,5.74689,5.74705,5.7456,5.74637,62000000.0
2007-01-31 04:25:00,5.74609,5.74749,5.7458,5.74715,53000000.0
2007-01-31 04:30:00,5.74727,5.74767,5.74613,5.74659,66000000.0
2007-01-31 04:35:00,5.74659,5.74779,5.74604,5.74626,64000000.0
2007-01-31 04:40:00,5.74718,5.74808,5.74593,5.74667,54000000.0
2007-01-31 04:45:00,5.74669,5.74712,5.74493,5.74696,63000000.0
2007-01-31 04:50:00,5.74712,5.74718,5.74511,5.7469,71000000.0
2007-01-31 04:55:00,5.74681,5.74759,5.74475,5.74603,65000000.0
2007-01-31 05:00:00,5.7455,5.74639,5.74447,5.74544,62000000.0
2007-01-31 05:05:00,5.74548,5.74635,5.74454,5.74521,72000000.0
2007-01-31 05:10:00,5.74543,5.7469,5.74464,5.74599,59000000.0
2007-01-31 05:15:00,5.74553,5.74669,5.74477,5.74535,67000000.0
2007-01-31 05:20:00,5.74523,5.74649,5.74426,5.74516,79000000.0
2007-01-31 05:25:00,5.74523,5.74632,5.7443,5.74562,66000000.0
2007-01-31 05:30:00,5.74668,5.74718,5.74531,5.74562,76000000.0
2007-01-31 05:35:00,5.74565,5.74683,5.74496,5.7466,78000000.0
2007-01-31 05:40:00,5.74616,5.74669,5.74518,5.74525,61000000.0
2007-01-31 05:45:00,5.74589,5.74661,5.74434,5.74434,77000000.0
2007-01-31 05:50:00,5.74451,5.74641,5.74444,5.74532,62000000.0
2007-01-31 05:55:00,5.74506,5.74578,5.7435,5.74578,70000000.0
2007-01-31 06:00:00,5.74613,5.74654,5.74467,5.7451,77000000.0
2007-01-31 06:05:00,5.74544,5.74659,5.74473,5.74532,81000000.0
2007-01-31 06:10:00,5.74536,5.74669,5.74445,5.74557,73000000.0
2007-01-31 06:15:00,5.74524,5.74663,5.74478,5.74542,69000000.0
2007-01-31 06:20:00,5.74575,5.74695,5.74492,5.74548,68000000.0
2007-01-31 06:25:00,5.74483,5.74602,5.74344,5.74399,71000000.0
2007-01-31 06:30:00,5.74388,5.74553,5.74342,5.74403,58000000.0
2007-01-31 06:35:00,5.7444,5.74544,5.74368,5.74433,72000000.0
2007-01-31 06:40:00,5.74568,5.74666,5.74467,5.74552,71000000.0
2007-01-31 06:45:00,5.74529,5.74655,5.74415,5.74448,69000000.0
2007-01-31 06:50:00,5.7444,5.74589,5.74389,5.74453,56000000.0
2007-01-31 06:55:00,5.74402,5.74684,5.74379,5.74503,64000000.0
2007-01-31 07:00:00,5.7452,5.74668,5.7449,5.74581,58000000.0
2007-01-31 07:05:00,5.74577,5.74665,5.74486,5.74511,59000000.0
2007-01-31 07:10:00,5.74521,5.74694,5.74465,5.74508,82000000.0
2007-01-31 07:15:00,5.74529,5.74639,5.74349,5.74381,80000000.0
2007-01-31 07:20:00,5.74433,5.74612,5.7439,5.74466,76000000.0
2007-01-31 07:25:00,5.74417,5.74568,5.74256,5.7444,78000000.0
2007-01-31 07:30:00,5.74475,5.74543,5.74283,5.74444,61000000.0
2007-01-31 07:35:00,5.74477,5.7452,5.74285,5.74432,63000000.0
2007-01-31 07:40:00,5.74344,5.74462,5.7424,5.7427,55000000.0
2007-01-31 07:45:00,5.7423,5.74409,5.74215,5.74381,59000000.0
2007-01-31 07:50:00,5.74394,5.74466,5.7425,5.74412,67000000.0
2007-01-31 07:55:00,5.74379,5.7463,5.74268,5.7463,62000000.0
2007-01-31 08:00:00,5.7456,5.74665,5.74383,5.74536,65000000.0
2007-01-31 08:05:00,5.7459,5.74591,5.74368,5.74492,73000000.0
2007-01-31 08:10:00,5.74481,5.74602,5.74417,5.74456,58000000.0
2007-01-31 08:15:00,5.74417,5.74583,5.74401,5.74469,59000000.0
2007-01-31 08:20:00,5.74482,5.7466,5.74411,5.74623,64000000.0
2007-01-31 08:25:00,5.74661,5.74758,5.74525,5.74534,56000000.0
2007-01-31 08:30:00,5.7458,5.74668,5.74407,5.74572,62000000.0
2007-01-31 08:35:00,5.74575,5.74656,5.74403,5.74432,56000000.0
2007-01-31 08:40:00,5.74562,5.74791,5.7439,5.7439,58000000.0
2007-01-31 08:45:00,5.74372,5.74603,5.7436,5.74475,76000000.0
2007-01-31 08:50:00,5.74573,5.74573,5.74367,5.74425,81000000.0
2007-01-31 08:55:00,5.74413,5.74681,5.74413,5.74592,70000000.0
2007-01-31 09:00:00,5.74593,5.74771,5.74539,5.74679,62000000.0
2007-01-31 09:05:00,5.74647,5.74935,5.74608,5.74935,66000000.0
2007-01-31 09:10:00,5.7495,5.74981,5.74733,5.74777,67000000.0
2007-01-31 09:15:00,5.7486,5.74927,5.74679,5.74852,72000000.0
2007-01-31 09:20:00,5.74881,5.74903,5.74684,5.74788,74000000.0
2007-01-31 09:25:00,5.74822,5.7503,5.74675,5.74996,68000000.0
2007-01-31 09:30:00,5.7482,5.75014,5.74631,5.74716,69000000.0
2007-01-31 09:35:00,5.74762,5.74825,5.74585,5.74755,85000000.0
2007-01-31 09:40:00,5.74752,5.74868,5.74558,5.74825,74000000.0
2007-01-31 09:45:00,5.74734,5.7499,5.74677,5.74832,76000000.0
2007-01-31 09:50:00,5.7483,5.74989,5.74675,5.74931,74000000.0
2007-01-31 09:55:00,5.74942,5.75046,5.74706,5.75025,68000000.0
2007-01-31 10:00:00,5.75015,5.75431,5.74988,5.75315,75000000.0
2007-01-31 10:05:00,5.75233,5.75334,5.75086,5.75296,50000000.0
2007-01-31 10:10:00,5.75284,5.75381,5.75123,5.75317,70000000.0
2007-01-31 10:15:00,5.75269,5.75321,5.75101,5.7519,74000000.0
2007-01-31 10:20:00,5.75313,5.75549,5.75224,5.75532,60000000.0
2007-01-31 10:25:00,5.75348,5.75444,5.75069,5.75306,60000000.0
2007-01-31 10:30:00,5.7527,5.75432,5.75099,5.75406,57000000.0
2007-01-31 10:35:00,5.75385,5.7585,5.7527,5.7585,72000000.0
2007-01-31 10:40:00,5.75779,5.75875,5.75614,5.75814,62000000.0
2007-01-31 10:45:00,5.75765,5.75765,5.75524,5.75732,55000000.0
2007-01-31 10:50:00,5.75698,5.75716,5.75243,5.75333,72000000.0
2007-01-31 10:55:00,5.75313,5.75457,5.75158,5.75457,49000000.0
2007-01-31 11:00:00,5.75525,5.75761,5.7542,5.75605,61000000.0
2007-01-31 11:05:00,5.75588,5.75668,5.75416,5.75576,71000000.0
2007-01-31 11:10:00,5.75497,5.75628,5.7533,5.75424,67000000.0
2007-01-31 11:15:00,5.7544,5.75549,5.75294,5.75476,63000000.0
2007-01-31 11:20:00,5.75443,5.75797,5.75443,5.75763,76000000.0
2007-01-31 11:25:00,5.75778,5.75853,5.75641,5.75685,64000000.0
2007-01-31 11:30:00,5.75691,5.76135,5.7566,5.75936,74000000.0
2007-01-31 11:35:00,5.76099,5.7626,5.75882,5.76063,60000000.0
2007-01-31 11:40:00,5.76028,5.76137,5.75809,5.75864,64000000.0
2007-01-31 11:45:00,5.75949,5.75949,5.75671,5.75902,62000000.0
2007-01-31 11:50:00,5.75904,5.75927,5.75738,5.75813,68000000.0
2007-01-31 11:55:00,5.75825,5.75968,5.75741,5.75854,52000000.0
2007-01-31 12:00:00,5.75923,5.76016,5.7569,5.75802,63000000.0
2007-01-31 12:05:00,5.75853,5.75853,5.75496,5.75498,61000000.0
2007-01-31 12:10:00,5.75467,5.75721,5.75467,5.75653,63000000.0
2007-01-31 12:15:00,5.75711,5.75858,5.75569,5.75858,56000000.0
2007-01-31 12:20:00,5.75872,5.75884,5.75602,5.75779,70000000.0
2007-01-31 12:25:00,5.75788,5.75788,5.75564,5.75704,57000000.0
2007-01-31 12:30:00,5.75661,5.75823,5.75564,5.75723,61000000.0
2007-01-31 12:35:00,5.75722,5.75722,5.75415,5.75614,64000000.0
2007-01-31 12:40:00,5.75632,5.7567,5.75459,5.75587,70000000.0
2007-01-31 12:45:00,5.75476,5.75712,5.75472,5.75678,65000000.0
2007-01-31 12:50:00,5.75552,5.75721,5.75316,5.75607,66000000.0
2007-01-31 12:55:00,5.75597,5.75742,5.75422,5.75663,62000000.0
2007-01-31 13:00:00,5.75552,5.75681,5.75418,5.75478,81000000.0
2007-01-31 13:05:00,5.7551,5.75712,5.75442,5.75631,77000000.0
2007-01-31 13:10:00,5.75695,5.75786,5.75518,5.75726,79000000.0
2007-01-31 13:15:00,5.75673,5.75704,5.7551,5.75651,63000000.0
2007-01-31 13:20:00,5.75688,5.75748,5.75486,5.75707,78000000.0
2007-01-31 13:25:00,5.75735,5.75735,5.75506,5.75617,62000000.0
2007-01-31 13:30:00,5.7573,5.75731,5.75522,5.75676,55000000.0
2007-01-31 13:35:00,5.75624,5.75633,5.75436,5.75609,65000000.0
2007-01-31 13:40:00,5.75608,5.75723,5.75488,5.75653,55000000.0
2007-01-31 13:45:00,5.75589,5.75741,5.75554,5.75674,64000000.0
2007-01-31 13:50:00,5.75685,5.75726,5.75471,5.75654,58000000.0
2007-01-31 13:55:00,5.75628,5.75724,5.75448,5.7568,59000000.0
2007-01-31 14:00:00,5.75709,5.75789,5.75597,5.75642,72000000.0
2007-01-31 14:05:00,5.7566,5.75759,5.75535,5.75639,60000000.0
2007-01-31 14:10:00,5.75513,5.75691,5.75349,5.75494,56000000.0
2007-01-31 14:15:00,5.75477,5.75522,5.7508,5.75236,76000000.0
2007-01-31 14:20:00,5.75238,5.75392,5.75167,5.75274,52000000.0
2007-01-31 14:25:00,5.75393,5.75407,5.75172,5.75352,65000000.0
2007-01-31 14:30:00,5.75251,5.7539,5.75067,5.75069,60000000.0
2007-01-31 14:35:00,5.75065,5.75256,5.74807,5.74864,63000000.0
2007-01-31 14:40:00,5.74939,5.75029,5.74747,5.74839,77000000.0
2007-01-31 14:45:00,5.74942,5.74989,5.74751,5.74807,56000000.0
2007-01-31 14:50:00,5.74818,5.74947,5.74563,5.74698,60000000.0
2007-01-31 14:55:00,5.74661,5.74864,5.74621,5.74768,71000000.0
2007-01-31 15:00:00,5.74732,5.74957,5.74698,5.74795,76000000.0
2007-01-31 15:05:00,5.74788,5.75036,5.74786,5.74961,68000000.0
2007-01-31 15:10:00,5.74935,5.75029,5.74795,5.74857,61000000.0
2007-01-31 15:15:00,5.74815,5.75057,5.74699,5.74757,68000000.0
2007-01-31 15:20:00,5.74858,5.74858,5.74606,5.74748,59000000.0
2007-01-31 15:25:00,5.74748,5.74889,5.74501,5.74665,71000000.0
2007-01-31 15:30:00,5.74688,5.75262,5.74688,5.74899,68000000.0
2007-01-31 15:35:00,5.74903,5.75453,5.74825,5.75319,52000000.0
2007-01-31 15:40:00,5.75302,5.75668,5.75229,5.75655,62000000.0
2007-01-31 15:45:00,5.75643,5.75977,5.75498,5.75977,81000000.0
2007-01-31 15:50:00,5.75925,5.76049,5.75754,5.76049,75000000.0
2007-01-31 15:55:00,5.75993,5.75993,5.75559,5.75696,74000000.0
2007-01-31 16:00:00,5.75696,5.75719,5.75454,5.75486,61000000.0
2007-01-31 16:05:00,5.75379,5.75507,5.75173,5.75457,70000000.0
2007-01-31 16:10:00,5.75341,5.75517,5.75236,5.7534,64000000.0
2007-01-31 16:15:00,5.75355,5.75476,5.75121,5.75178,66000000.0
2007-01-31 16:20:00,5.75277,5.75476,5.75118,5.75476,65000000.0
2007-01-31 16:25:00,5.75425,5.75459,5.7518,5.75225,51000000.0
2007-01-31 16:30:00,5.75266,5.75284,5.74917,5.74947,53000000.0
2007-01-31 16:35:00,5.75009,5.75379,5.7475,5.74933,78000000.0
2007-01-31 16:40:00,5.74787,5.75099,5.74218,5.74344,86000000.0
2007-01-31 16:45:00,5.74246,5.74641,5.74148,5.74431,59000000.0
2007-01-31 16:50:00,5.74348,5.74654,5.74268,5.74545,66000000.0
2007-01-31 16:55:00,5.74571,5.74812,5.74371,5.74481,52000000.0
2007-01-31 17:00:00,5.74645,5.74763,5.74353,5.74432,62000000.0
2007-01-31 17:05:00,5.74335,5.74521,5.73736,5.73978,73000000.0
2007-01-31 17:10:00,5.73999,5.74238,5.73875,5.73875,57000000.0
2007-01-31 17:15:00,5.73939,5.74067,5.73281,5.7345,71000000.0
2007-01-31 17:20:00,5.73374,5.7344,5.73051,5.73291,55000000.0
2007-01-31 17:25:00,5.73297,5.73325,5.72909,5.73096,62000000.0
2007-01-31 17:30:00,5.7319,5.73465,5.73023,5.73279,63000000.0
2007-01-31 17:35:00,5.73274,5.73387,5.73139,5.73208,64000000.0
2007-01-31 17:40:00,5.73163,5.73209,5.72253,5.72253,76000000.0
2007-01-31 17:45:00,5.72268,5.72761,5.7209,5.72739,60000000.0
2007-01-31 17:50:00,5.72744,5.72851,5.72397,5.7279,86000000.0
2007-01-31 17:55:00,5.72811,5.73251,5.72645,5.73232,66000000.0
2007-01-31 18:00:00,5.73178,5.73237,5.72633,5.73127,72000000.0
2007-01-31 18:05:00,5.73137,5.73137,5.72521,5.72523,73000000.0
2007-01-31 18:10:00,5.72728,5.72855,5.72195,5.72321,58000000.0
2007-01-31 18:15:00,5.72171,5.72738,5.72068,5.72683,61000000.0
2007-01-31 18:20:00,5.72733,5.72847,5.72562,5.72587,63000000.0
2007-01-31 18:25:00,5.72743,5.72811,5.72345,5.72524,67000000.0
2007-01-31 18:30:00,5.72647,5.72814,5.72438,5.7265,65000000.0
2007-01-31 18:35:00,5.72643,5.72659,5.72307,5.72538,76000000.0
2007-01-31 18:40:00,5.72495,5.72689,5.72253,5.72433,67000000.0
2007-01-31 18:45:00,5.72426,5.72918,5.72217,5.7283,66000000.0
2007-01-31 18:50:00,5.72793,5.73213,5.72772,5.73184,63000000.0
2007-01-31 18:55:00,5.73083,5.73208,5.72966,5.73044,71000000.0
2007-01-31 19:00:00,5.7306,5.7315,5.72697,5.73006,70000000.0
2007-01-31 19:05:00,5.73036,5.7309,5.72729,5.72787,76000000.0
2007-01-31 19:10:00,5.72851,5.72992,5.72667,5.72824,68000000.0
2007-01-31 19:15:00,5.72814,5.72889,5.7249,5.72667,61000000.0
2007-01-31 19:20:00,5.72807,5.72882,5.72615,5.72782,72000000.0
2007-01-31 19:25:00,5.72566,5.7289,5.72566,5.72715,62000000.0
2007-01-31 19:30:00,5.72727,5.72855,5.72597,5.72597,66000000.0
2007-01-31 19:35:00,5.72761,5.72786,5.72486,5.72646,63000000.0
2007-01-31 19:40:00,5.72549,5.72767,5.72506,5.72649,70000000.0
2007-01-31 19:45:00,5.72634,5.7272,5.72507,5.72599,70000000.0
2007-01-31 19:50:00,5.7258,5.72735,5.72468,5.72635,71000000.0
2007-01-31 19:55:00,5.7262,5.72643,5.72414,5.72522,68000000.0
2007-01-31 20:00:00,5.72556,5.72688,5.72496,5.72688,67000000.0
2007-01-31 20:05:00,5.72725,5.72754,5.72506,5.72641,65000000.0
2007-01-31 20:10:00,5.72645,5.7267,5.72463,5.72642,66000000.0
2007-01-31 20:15:00,5.72644,5.72646,5.72451,5.72567,64000000.0
2007-01-31 20:20:00,5.72511,5.72621,5.72379,5.72621,65000000.0
2007-01-31 20:25:00,5.72589,5.72685,5.72449,5.72617,63000000.0
2007-01-31 20:30:00,5.7258,5.72585,5.72375,5.72437,59000000.0
2007-01-31 20:35:00,5.72468,5.72526,5.72361,5.72402,70000000.0
2007-01-31 20:40:00,5.72386,5.72674,5.72381,5.72575,89000000.0
2007-01-31 20:45:00,5.7254,5.72646,5.72455,5.72613,67000000.0
2007-01-31 20:50:00,5.72619,5.72685,5.72482,5.72685,62000000.0
2007-01-31 20:55:00,5.72644,5.72671,5.72482,5.72635,65000000.0
2007-01-31 21:00:00,5.72618,5.72654,5.72282,5.72334,72000000.0
2007-01-31 21:05:00,5.72324,5.72561,5.72279,5.72557,66000000.0
2007-01-31 21:10:00,5.72411,5.72754,5.72411,5.72677,62000000.0
2007-01-31 21:15:00,5.72636,5.72741,5.71382,5.71815,68000000.0
2007-01-31 21:20:00,5.71888,5.72121,5.71737,5.72041,52000000.0
2007-01-31 21:25:00,5.7215,5.7215,5.71436,5.71861,58000000.0
2007-01-31 21:30:00,5.71792,5.71921,5.71706,5.71818,59000000.0
2007-01-31 21:35:00,5.71869,5.72073,5.7166,5.71806,88000000.0
2007-01-31 21:40:00,5.71903,5.72179,5.71836,5.72052,65000000.0
2007-01-31 21:45:00,5.72054,5.72066,5.71484,5.71575,62000000.0
2007-01-31 21:50:00,5.71662,5.71678,5.71298,5.71596,62000000.0
2007-01-31 21:55:00,5.7152,5.71723,5.71351,5.71679,72000000.0
2007-01-31 22:00:00,5.71643,5.71753,5.71462,5.71571,79000000.0
2007-01-31 22:05:00,5.71599,5.71753,5.71509,5.7158,67000000.0
2007-01-31 22:10:00,5.71531,5.71902,5.71479,5.71894,64000000.0
2007-01-31 22:15:00,5.71751,5.71844,5.716,5.71729,69000000.0
2007-01-31 22:20:00,5.71703,5.71739,5.71439,5.71629,69000000.0
2007-01-31 22:25:00,5.71563,5.71695,5.71413,5.71563,63000000.0
2007-01-31 22:30:00,5.71563,5.7174,5.71464,5.71611,60000000.0
2007-01-31 22:35:00,5.71624,5.71704,5.71433,5.71433,56000000.0
2007-01-31 22:40:00,5.71455,5.71618,5.71379,5.71473,63000000.0
2007-01-31 22:45:00,5.71445,5.71633,5.71342,5.71601,68000000.0
2007-01-31 22:50:00,5.71559,5.71631,5.71358,5.71464,70000000.0
2007-01-31 22:55:00,5.71398,5.71558,5.71358,5.71468,64000000.0
2007-01-31 23:00:00,5.71448,5.71557,5.71389,5.7145,68000000.0
2007-01-31 23:05:00,5.71444,5.71663,5.71371,5.71447,60000000.0
2007-01-31 23:10:00,5.71429,5.71547,5.71326,5.71386,66000000.0
2007-01-31 23:15:00,5.71415,5.7153,5.71363,5.71446,65000000.0
2007-01-31 23:20:00,5.71509,5.71552,5.71302,5.71307,66000000.0
2007-01-31 23:25:00,5.71337,5.71529,5.71327,5.71449,64000000.0
2007-01-31 23:30:00,5.71406,5.71528,5.71291,5.71423,72000000.0
2007-01-31 23:35:00,5.71403,5.71656,5.71374,5.71536,62000000.0
2007-01-31 23:40:00,5.71508,5.7166,5.7144,5.71457,80000000.0
2007-01-31 23:45:00,5.71423,5.71658,5.71396,5.71538,76000000.0
2007-01-31 23:50:00,5.71537,5.71642,5.71431,5.71518,67000000.0
2007-01-31 23:55:00,5.71563,5.71655,5.71422,5.71481,76000000.0
2007-02-01 00:00:00,5.71615,5.71634,5.71397,5.71446,70000000.0
2007-02-01 00:05:00,5.71402,5.71615,5.71402,5.71577,62000000.0
2007-02-01 00:10:00,5.71499,5.71778,5.71499,5.71671,63000000.0
2007-02-01 00:15:00,5.71745,5.71938,5.71625,5.71864,65000000.0
2007-02-01 00:20:00,5.7185,5.71909,5.71688,5.71784,60000000.0
2007-02-01 00:25:00,5.71781,5.7198,5.71669,5.71755,66000000.0
2007-02-01 00:30:00,5.71712,5.72083,5.71701,5.72017,64000000.0
2007-02-01 00:35:00,5.72074,5.72074,5.71754,5.71822,80000000.0
2007-02-01 00:40:00,5.71855,5.71966,5.71771,5.71789,61000000.0
2007-02-01 00:45:00,5.71853,5.71965,5.7178,5.71792,63000000.0
2007-02-01 00:50:00,5.71713,5.71923,5.71709,5.71807,60000000.0
2007-02-01 00:55:00,5.71865,5.72016,5.71752,5.71853,66000000.0
2007-02-01 01:00:00,5.71933,5.71933,5.71719,5.71766,63000000.0
2007-02-01 01:05:00,5.71825,5.71846,5.71534,5.7155,70000000.0
2007-02-01 01:10:00,5.71501,5.71774,5.7148,5.71774,55000000.0
2007-02-01 01:15:00,5.71782,5.71782,5.71548,5.71697,63000000.0
2007-02-01 01:20:00,5.71587,5.71738,5.71536,5.71595,59000000.0
2007-02-01 01:25:00,5.71615,5.71803,5.71591,5.71633,70000000.0
2007-02-01 01:30:00,5.71655,5.71825,5.71636,5.71658,68000000.0
2007-02-01 01:35:00,5.71659,5.71868,5.71659,5.71681,71000000.0
2007-02-01 01:40:00,5.717,5.71875,5.71648,5.71648,72000000.0
2007-02-01 01:45:00,5.71707,5.71931,5.71707,5.719,68000000.0
2007-02-01 01:50:00,5.71891,5.72008,5.71791,5.71819,67000000.0
2007-02-01 01:55:00,5.7185,5.7209,5.71844,5.71995,61000000.0
2007-02-01 02:00:00,5.71979,5.72019,5.7165,5.71847,69000000.0
2007-02-01 02:05:00,5.71814,5.71973,5.71714,5.7187,73000000.0
2007-02-01 02:10:00,5.71892,5.71965,5.71763,5.71766,74000000.0
2007-02-01 02:15:00,5.71915,5.72014,5.71731,5.71958,70000000.0
2007-02-01 02:20:00,5.71878,5.72073,5.7178,5.72033,74000000.0
2007-02-01 02:25:00,5.72059,5.72068,5.71819,5.71918,59000000.0
2007-02-01 02:30:00,5.71911,5.72029,5.71819,5.71849,64000000.0
2007-02-01 02:35:00,5.71791,5.72021,5.71783,5.71857,71000000.0
2007-02-01 02:40:00,5.71867,5.72018,5.71803,5.71818,69000000.0
2007-02-01 02:45:00,5.71817,5.71899,5.71695,5.71764,69000000.0
2007-02-01 02:50:00,5.71784,5.72026,5.71673,5.72026,66000000.0
2007-02-01 02:55:00,5.7193,5.71959,5.71551,5.71561,65000000.0
2007-02-01 03:00:00,5.71567,5.71739,5.7149,5.7149,67000000.0
2007-02-01 03:05:00,5.71466,5.71479,5.71129,5.7126,68000000.0
2007-02-01 03:10:00,5.71316,5.71371,5.71155,5.71203,80000000.0
2007-02-01 03:15:00,5.71188,5.71396,5.71128,5.71396,50000000.0
2007-02-01 03:20:00,5.71355,5.71423,5.71207,5.71252,62000000.0
2007-02-01 03:25:00,5.7127,5.71493,5.71202,5.71267,71000000.0
2007-02-01 03:30:00,5.71351,5.71433,5.7121,5.7133,68000000.0
2007-02-01 03:35:00,5.71339,5.71519,5.71247,5.71425,60000000.0
2007-02-01 03:40:00,5.71397,5.71496,5.71246,5.71409,82000000.0
2007-02-01 03:45:00,5.71347,5.71512,5.71203,5.71314,53000000.0
2007-02-01 03:50:00,5.71281,5.71447,5.71201,5.71447,74000000.0
2007-02-01 03:55:00,5.71446,5.71501,5.71237,5.71437,63000000.0
2007-02-01 04:00:00,5.7146,5.71518,5.71261,5.71301,70000000.0
2007-02-01 04:05:00,5.71456,5.7149,5.71283,5.71356,66000000.0
2007-02-01 04:10:00,5.71363,5.71541,5.71262,5.71375,77000000.0
2007-02-01 04:15:00,5.71448,5.71448,5.71145,5.71292,57000000.0
2007-02-01 04:20:00,5.71312,5.71402,5.71204,5.71338,62000000.0
2007-02-01 04:25:00,5.71289,5.71424,5.71161,5.71305,53000000.0
2007-02-01 04:30:00,5.71313,5.71351,5.71178,5.71257,66000000.0
2007-02-01 04:35:00,5.7121,5.71479,5.71149,5.71403,64000000.0
2007-02-01 04:40:00,5.71391,5.7163,5.7136,5.71506,54000000.0
2007-02-01 04:45:00,5.71548,5.71566,5.71403,5.71452,63000000.0
2007-02-01 04:50:00,5.71437,5.71595,5.71351,5.71491,71000000.0
2007-02-01 04:55:00,5.71431,5.71741,5.71431,5.71556,65000000.0
2007-02-01 05:00:00,5.7152,5.71668,5.71438,5.7151,62000000.0
2007-02-01 05:05:00,5.71536,5.71701,5.71463,5.71538,72000000.0
2007-02-01 05:10:00,5.71517,5.7169,5.7147,5.716,59000000.0
2007-02-01 05:15:00,5.71631,5.71773,5.71458,5.71579,67000000.0
2007-02-01 05:20:00,5.71662,5.71706,5.71473,5.7154,79000000.0
2007-02-01 05:25:00,5.71558,5.71651,5.71459,5.71623,66000000.0
2007-02-01 05:30:00,5.71586,5.71652,5.71431,5.71506,76000000.0
2007-02-01 05:35:00,5.71502,5.716,5.71437,5.71488,78000000.0
2007-02-01 05:40:00,5.71469,5.71581,5.71391,5.71539,61000000.0
2007-02-01 05:45:00,5.71587,5.71596,5.71403,5.71589,77000000.0
2007-02-01 05:50:00,5.71609,5.71631,5.71398,5.71583,62000000.0
2007-02-01 05:55:00,5.7155,5.71682,5.71477,5.71608,70000000.0
2007-02-01 06:00:00,5.71697,5.71697,5.71464,5.7161,77000000.0
2007-02-01 06:05:00,5.71625,5.71692,5.71435,5.71498,81000000.0
2007-02-01 06:10:00,5.71477,5.71651,5.71477,5.7154,73000000.0
2007-02-01 06:15:00,5.71533,5.71639,5.7142,5.7154,69000000.0
2007-02-01 06:20:00,5.71507,5.71611,5.71372,5.71372,68000000.0
2007-02-01 06:25:00,5.71363,5.71544,5.71352,5.71538,71000000.0
2007-02-01 06:30:00,5.71431,5.71632,5.71424,5.71544,58000000.0
2007-02-01 06:35:00,5.715,5.71581,5.71416,5.71421,72000000.0
2007-02-01 06:40:00,5.71459,5.71596,5.71395,5.71468,71000000.0
2007-02-01 06:45:00,5.71473,5.7158,5.71398,5.7158,69000000.0
2007-02-01 06:50:00,5.71518,5.71664,5.71441,5.71531,56000000.0
2007-02-01 06:55:00,5.71418,5.71582,5.71374,5.71476,64000000.0
2007-02-01 07:00:00,5.71505,5.71575,5.71405,5.71497,58000000.0
2007-02-01 07:05:00,5.71535,5.7164,5.71434,5.71578,59000000.0
2007-02-01 07:10:00,5.71518,5.71649,5.71441,5.71532,82000000.0
2007-02-01 07:15:00,5.71551,5.71669,5.71467,5.71485,80000000.0
2007-02-01 07:20:00,5.71487,5.7163,5.71414,5.71562,76000000.0
2007-02-01 07:25:00,5.71588,5.71632,5.71416,5.71489,78000000.0
2007-02-01 07:30:00,5.71456,5.71634,5.71442,5.71523,61000000.0
2007-02-01 07:35:00,5.71564,5.7171,5.71501,5.71583,63000000.0
2007-02-01 07:40:00,5.71612,5.71684,5.71505,5.71543,55000000.0
2007-02-01 07:45:00,5.71595,5.7175,5.7154,5.71636,59000000.0
2007-02-01 07:50:00,5.71652,5.71768,5.71569,5.71627,67000000.0
2007-02-01 07:55:00,5.71636,5.71787,5.71542,5.71672,62000000.0
2007-02-01 08:00:00,5.71657,5.71806,5.71531,5.7168,65000000.0
2007-02-01 08:05:00,5.71655,5.7183,5.71578,5.7175,73000000.0
2007-02-01 08:10:00,5.71729,5.71863,5.71686,5.71833,58000000.0
2007-02-01 08:15:00,5.71801,5.71804,5.71621,5.71768,59000000.0
2007-02-01 08:20:00,5.71662,5.71841,5.7157,5.71799,64000000.0
2007-02-01 08:25:00,5.71834,5.71903,5.71586,5.71597,56000000.0
2007-02-01 08:30:00,5.71602,5.71823,5.71602,5.7172,62000000.0
2007-02-01 08:35:00,5.7181,5.71894,5.71652,5.71687,56000000.0
2007-02-01 08:40:00,5.71683,5.71814,5.71567,5.71749,58000000.0
2007-02-01 08:45:00,5.71795,5.71829,5.71608,5.71705,76000000.0
2007-02-01 08:50:00,5.7162,5.71818,5.71566,5.71691,81000000.0
2007-02-01 08:55:00,5.71688,5.71792,5.71382,5.71552,70000000.0
2007-02-01 09:00:00,5.71437,5.71691,5.71437,5.71639,62000000.0
2007-02-01 09:05:00,5.71648,5.71855,5.71611,5.71768,66000000.0
2007-02-01 09:10:00,5.71749,5.71937,5.71666,5.71908,67000000.0
2007-02-01 09:15:00,5.71977,5.72184,5.71825,5.71859,72000000.0
2007-02-01 09:20:00,5.71876,5.72152,5.71758,5.72152,74000000.0
2007-02-01 09:25:00,5.72127,5.72295,5.71992,5.72206,68000000.0
2007-02-01 09:30:00,5.72243,5.72243,5.71984,5.72162,69000000.0
2007-02-01 09:35:00,5.72115,5.72205,5.71965,5.72063,85000000.0
2007-02-01 09:40:00,5.72053,5.72109,5.71775,5.71827,74000000.0
2007-02-01 09:45:00,5.71934,5.72053,5.71741,5.71884,76000000.0
2007-02-01 09:50:00,5.71841,5.71898,5.71454,5.71598,74000000.0
2007-02-01 09:55:00,5.71623,5.71984,5.71618,5.71944,68000000.0
2007-02-01 10:00:00,5.72036,5.72115,5.71892,5.72092,75000000.0
2007-02-01 10:05:00,5.71932,5.72051,5.71807,5.71946,50000000.0
2007-02-01 10:10:00,5.7195,5.72098,5.71844,5.71985,70000000.0
2007-02-01 10:15:00,5.72094,5.72188,5.71795,5.7198,74000000.0
2007-02-01 10:20:00,5.71923,5.72013,5.71765,5.71937,60000000.0
2007-02-01 10:25:00,5.71879,5.71945,5.71724,5.7182,60000000.0
2007-02-01 10:30:00,5.71719,5.71854,5.71606,5.71698,57000000.0
2007-02-01 10:35:00,5.71712,5.71764,5.7154,5.71639,72000000.0
2007-02-01 10:40:00,5.71621,5.71758,5.71543,5.71727,62000000.0
2007-02-01 10:45:00,5.71699,5.71847,5.71555,5.71815,55000000.0
2007-02-01 10:50:00,5.71953,5.71953,5.71689,5.71689,72000000.0
2007-02-01 10:55:00,5.71656,5.71932,5.71656,5.71887,49000000.0
2007-02-01 11:00:00,5.71819,5.71989,5.71576,5.71709,61000000.0
2007-02-01 11:05:00,5.7188,5.72048,5.71683,5.71995,71000000.0
2007-02-01 11:10:00,5.7189,5.72273,5.7189,5.72179,67000000.0
2007-02-01 11:15:00,5.72207,5.72232,5.71899,5.72127,63000000.0
2007-02-01 11:20:00,5.72172,5.72239,5.71928,5.71979,76000000.0
2007-02-01 11:25:00,5.72022,5.72152,5.71939,5.72063,64000000.0
2007-02-01 11:30:00,5.72034,5.72453,5.72003,5.72397,74000000.0
2007-02-01 11:35:00,5.72354,5.72434,5.72193,5.72367,60000000.0
2007-02-01 11:40:00,5.72376,5.72561,5.72235,5.72534,64000000.0
2007-02-01 11:45:00,5.72416,5.72569,5.72235,5.72392,62000000.0
2007-02-01 11:50:00,5.72315,5.72315,5.72029,5.7217,68000000.0
2007-02-01 11:55:00,5.72165,5.72508,5.72111,5.72373,52000000.0
2007-02-01 12:00:00,5.7242,5.72638,5.72403,5.7259,63000000.0
2007-02-01 12:05:00,5.7258,5.726,5.72381,5.72582,61000000.0
2007-02-01 12:10:00,5.72453,5.7263,5.72362,5.72449,63000000.0
2007-02-01 12:15:00,5.72293,5.72458,5.72253,5.7236,56000000.0
2007-02-01 12:20:00,5.72379,5.72639,5.72288,5.72571,70000000.0
2007-02-01 12:25:00,5.72607,5.72743,5.72461,5.72642,57000000.0
2007-02-01 12:30:00,5.72632,5.72662,5.72391,5.72577,61000000.0
2007-02-01 12:35:00,5.72549,5.72549,5.72158,5.72281,64000000.0
2007-02-01 12:40:00,5.72331,5.72331,5.72035,5.72167,70000000.0
2007-02-01 12:45:00,5.72234,5.72396,5.72174,5.72396,65000000.0
2007-02-01 12:50:00,5.7238,5.72493,5.72256,5.72343,66000000.0
2007-02-01 12:55:00,5.72379,5.72451,5.72152,5.72208,62000000.0
2007-02-01 13:00:00,5.72282,5.72312,5.71971,5.71986,81000000.0
2007-02-01 13:05:00,5.72099,5.72178,5.71954,5.72148,77000000.0
2007-02-01 13:10:00,5.72149,5.72272,5.71968,5.72272,79000000.0
2007-02-01 13:15:00,5.72309,5.72349,5.72144,5.72248,63000000.0
2007-02-01 13:20:00,5.7223,5.72338,5.71978,5.72235,78000000.0
2007-02-01 13:25:00,5.72295,5.72295,5.72094,5.72182,62000000.0
2007-02-01 13:30:00,5.72145,5.72258,5.72005,5.72129,55000000.0
2007-02-01 13:35:00,5.72097,5.72159,5.71974,5.71994,65000000.0
2007-02-01 13:40:00,5.72028,5.72083,5.71762,5.71935,55000000.0
2007-02-01 13:45:00,5.71926,5.72153,5.71909,5.72054,64000000.0
2007-02-01 13:50:00,5.72063,5.72107,5.71858,5.72045,58000000.0
2007-02-01 13:55:00,5.72071,5.72201,5.71945,5.72197,59000000.0
2007-02-01 14:00:00,5.72119,5.72192,5.72026,5.72151,72000000.0
2007-02-01 14:05:00,5.72125,5.72143,5.71951,5.72029,60000000.0
2007-02-01 14:10:00,5.72024,5.72245,5.72006,5.72118,56000000.0
2007-02-01 14:15:00,5.72107,5.72281,5.72047,5.72186,76000000.0
2007-02-01 14:20:00,5.72145,5.72296,5.72056,5.72218,52000000.0
2007-02-01 14:25:00,5.7218,5.72186,5.71988,5.72026,65000000.0
2007-02-01 14:30:00,5.71999,5.72326,5.71999,5.72326,60000000.0
2007-02-01 14:35:00,5.72402,5.72434,5.7221,5.72372,63000000.0
2007-02-01 14:40:00,5.72343,5.7244,5.72109,5.72301,77000000.0
2007-02-01 14:45:00,5.72273,5.72302,5.7199,5.7199,56000000.0
2007-02-01 14:50:00,5.72116,5.7213,5.71763,5.71797,60000000.0
2007-02-01 14:55:00,5.71829,5.72022,5.71778,5.72013,71000000.0
2007-02-01 15:00:00,5.72027,5.72125,5.71887,5.72049,76000000.0
2007-02-01 15:05:00,5.72089,5.72144,5.71827,5.71898,68000000.0
2007-02-01 15:10:00,5.71841,5.72045,5.71763,5.71935,61000000.0
2007-02-01 15:15:00,5.71944,5.72002,5.71695,5.71861,68000000.0
2007-02-01 15:20:00,5.7165,5.71837,5.71523,5.71694,59000000.0
2007-02-01 15:25:00,5.71753,5.71803,5.71565,5.71794,71000000.0
2007-02-01 15:30:00,5.7162,5.71756,5.71407,5.7151,68000000.0
2007-02-01 15:35:00,5.71572,5.717,5.71438,5.71693,52000000.0
2007-02-01 15:40:00,5.71751,5.71927,5.71507,5.71927,62000000.0
2007-02-01 15:45:00,5.7185,5.72029,5.71748,5.71913,81000000.0
2007-02-01 15:50:00,5.71783,5.72128,5.71698,5.72052,75000000.0
2007-02-01 15:55:00,5.71969,5.72173,5.71851,5.71973,74000000.0
2007-02-01 16:00:00,5.7198,5.72195,5.71878,5.7202,61000000.0
2007-02-01 16:05:00,5.71927,5.72026,5.71656,5.717,70000000.0
2007-02-01 16:10:00,5.71686,5.71921,5.71611,5.7182,64000000.0
2007-02-01 16:15:00,5.71723,5.71864,5.7155,5.71683,66000000.0
2007-02-01 16:20:00,5.71682,5.71738,5.71531,5.71568,65000000.0
2007-02-01 16:25:00,5.71584,5.71779,5.71527,5.71598,51000000.0
2007-02-01 16:30:00,5.71761,5.71987,5.71593,5.71939,53000000.0
2007-02-01 16:35:00,5.71919,5.72117,5.71766,5.71905,78000000.0
2007-02-01 16:40:00,5.71868,5.71948,5.7159,5.7173,86000000.0
2007-02-01 16:45:00,5.71725,5.71785,5.71534,5.71748,59000000.0
2007-02-01 16:50:00,5.71729,5.71815,5.71405,5.71466,66000000.0
2007-02-01 16:55:00,5.71544,5.71637,5.71325,5.71561,52000000.0
2007-02-01 17:00:00,5.71584,5.71584,5.70699,5.71491,62000000.0
2007-02-01 17:05:00,5.71552,5.71661,5.71286,5.71479,73000000.0
2007-02-01 17:10:00,5.71364,5.71525,5.71068,5.71286,57000000.0
2007-02-01 17:15:00,5.7123,5.7179,5.71176,5.71785,71000000.0
2007-02-01 17:20:00,5.71663,5.71847,5.71453,5.71453,55000000.0
2007-02-01 17:25:00,5.71632,5.71773,5.71318,5.71489,62000000.0
2007-02-01 17:30:00,5.71461,5.71613,5.71351,5.71566,63000000.0
2007-02-01 17:35:00,5.71572,5.7192,5.71482,5.7183,64000000.0
2007-02-01 17:40:00,5.71913,5.72027,5.71507,5.71508,76000000.0
2007-02-01 17:45:00,5.71601,5.71888,5.71452,5.71807,60000000.0
2007-02-01 17:50:00,5.71735,5.72083,5.71642,5.71905,86000000.0
2007-02-01 17:55:00,5.71977,5.72031,5.71696,5.71871,66000000.0
2007-02-01 18:00:00,5.71871,5.71884,5.71648,5.71832,72000000.0
2007-02-01 18:05:00,5.71888,5.71953,5.71632,5.71739,73000000.0
2007-02-01 18:10:00,5.71744,5.71824,5.71485,5.71571,58000000.0
2007-02-01 18:15:00,5.71637,5.71813,5.71512,5.71737,61000000.0
2007-02-01 18:20:00,5.71612,5.71755,5.71502,5.71607,63000000.0
2007-02-01 18:25:00,5.71646,5.71829,5.7151,5.71807,67000000.0
2007-02-01 18:30:00,5.71901,5.71954,5.71603,5.71769,65000000.0
2007-02-01 18:35:00,5.71752,5.71942,5.71645,5.718,76000000.0
2007-02-01 18:40:00,5.7182,5.72113,5.71792,5.72006,67000000.0
2007-02-01 18:45:00,5.72075,5.72208,5.71934,5.72115,66000000.0
2007-02-01 18:50:00,5.72067,5.72218,5.71992,5.72108,63000000.0
2007-02-01 18:55:00,5.72109,5.72167,5.71772,5.71884,71000000.0
2007-02-01 19:00:00,5.7187,5.72031,5.71788,5.71982,70000000.0
2007-02-01 19:05:00,5.72015,5.7209,5.71853,5.71981,76000000.0
2007-02-01 19:10:00,5.71973,5.72001,5.71817,5.71893,68000000.0
2007-02-01 19:15:00,5.71902,5.71992,5.71681,5.71956,61000000.0
2007-02-01 19:20:00,5.7194,5.71959,5.7169,5.71842,72000000.0
2007-02-01 19:25:00,5.7175,5.71807,5.71542,5.71698,62000000.0
2007-02-01 19:30:00,5.71736,5.71736,5.71507,5.71702,66000000.0
2007-02-01 19:35:00,5.71643,5.71759,5.71575,5.71723,63000000.0
2007-02-01 19:40:00,5.71722,5.71769,5.71568,5.71769,70000000.0
2007-02-01 19:45:00,5.71667,5.72049,5.71667,5.7198,70000000.0
2007-02-01 19:50:00,5.72009,5.72101,5.71918,5.7201,71000000.0
2007-02-01 19:55:00,5.71926,5.72055,5.71747,5.71786,68000000.0
2007-02-01 20:00:00,5.71833,5.71935,5.71739,5.71909,67000000.0
2007-02-01 20:05:00,5.71898,5.71938,5.71706,5.7179,65000000.0
2007-02-01 20:10:00,5.71828,5.71914,5.71753,5.71872,66000000.0
2007-02-01 20:15:00,5.71903,5.72047,5.71787,5.72017,64000000.0
2007-02-01 20:20:00,5.71978,5.72079,5.71868,5.71921,65000000.0
2007-02-01 20:25:00,5.71908,5.72008,5.71616,5.71755,63000000.0
2007-02-01 20:30:00,5.71718,5.7176,5.71536,5.71704,59000000.0
2007-02-01 20:35:00,5.71612,5.71765,5.71566,5.71691,70000000.0
2007-02-01 20:40:00,5.71594,5.71767,5.71558,5.7162,89000000.0
2007-02-01 20:45:00,5.71772,5.71861,5.71634,5.71803,67000000.0
2007-02-01 20:50:00,5.71776,5.71824,5.71568,5.71742,62000000.0
2007-02-01 20:55:00,5.71684,5.71709,5.71527,5.71635,65000000.0
2007-02-01 21:00:00,5.71603,5.71706,5.71481,5.71511,72000000.0
2007-02-01 21:05:00,5.71496,5.71687,5.71466,5.71687,66000000.0
2007-02-01 21:10:00,5.71686,5.71781,5.71527,5.71527,62000000.0
2007-02-01 21:15:00,5.71476,5.71639,5.71409,5.71467,68000000.0
2007-02-01 21:20:00,5.71504,5.71652,5.71468,5.71468,52000000.0
2007-02-01 21:25:00,5.71492,5.71593,5.71442,5.71496,58000000.0
2007-02-01 21:30:00,5.71532,5.71679,5.71474,5.71615,59000000.0
2007-02-01 21:35:00,5.71633,5.71764,5.71528,5.71643,88000000.0
2007-02-01 21:40:00,5.71665,5.71869,5.71582,5.71671,65000000.0
2007-02-01 21:45:00,5.71619,5.71907,5.71619,5.71815,62000000.0
2007-02-01 21:50:00,5.71794,5.71904,5.71722,5.71726,62000000.0
2007-02-01 21:55:00,5.71768,5.71893,5.71701,5.71841,72000000.0
2007-02-01 22:00:00,5.71795,5.7195,5.71714,5.71788,79000000.0
2007-02-01 22:05:00,5.71775,5.71913,5.71663,5.71736,67000000.0
2007-02-01 22:10:00,5.71723,5.71895,5.7165,5.71694,64000000.0
2007-02-01 22:15:00,5.71711,5.71922,5.71667,5.71776,69000000.0
2007-02-01 22:20:00,5.71824,5.71947,5.7172,5.71947,69000000.0
2007-02-01 22:25:00,5.71909,5.71909,5.71698,5.71739,63000000.0
2007-02-01 22:30:00,5.71763,5.71885,5.71673,5.71723,60000000.0
2007-02-01 22:35:00,5.71777,5.71884,5.71657,5.71786,56000000.0
2007-02-01 22:40:00,5.71817,5.71894,5.71715,5.71754,63000000.0
2007-02-01 22:45:00,5.71738,5.71946,5.71728,5.7194,68000000.0
2007-02-01 22:50:00,5.71941,5.71968,5.71761,5.71783,70000000.0
2007-02-01 22:55:00,5.71837,5.72004,5.71737,5.719,64000000.0
2007-02-01 23:00:00,5.72011,5.72024,5.71799,5.71842,68000000.0
2007-02-01 23:05:00,5.71837,5.72024,5.71795,5.71795,60000000.0
2007-02-01 23:10:00,5.71796,5.7195,5.71701,5.71729,66000000.0
2007-02-01 23:15:00,5.718,5.71872,5.71662,5.71775,65000000.0
2007-02-01 23:20:00,5.71779,5.71851,5.71653,5.71838,66000000.0
2007-02-01 23:25:00,5.71838,5.71838,5.71635,5.71771,64000000.0
2007-02-01 23:30:00,5.71839,5.71848,5.71633,5.71786,72000000.0
2007-02-01 23:35:00,5.71668,5.71842,5.71638,5.71772,62000000.0
2007-02-01 23:40:00,5.71782,5.71816,5.71648,5.71702,80000000.0
2007-02-01 23:45:00,5.71699,5.71879,5.71636,5.71772,76000000.0
2007-02-01 23:50:00,5.71705,5.71799,5.71601,5.7174,67000000.0
2007-02-01 23:55:00,5.71725,5.71904,5.71651,5.71695,76000000.0
2007-02-02 00:00:00,5.71871,5.71871,5.71614,5.71717,70000000.0
2007-02-02 00:05:00,5.71745,5.71943,5.71675,5.71828,62000000.0
2007-02-02 00:10:00,5.71824,5.71903,5.71733,5.71762,63000000.0
2007-02-02 00:15:00,5.71729,5.71904,5.71715,5.71768,65000000.0
2007-02-02 00:20:00,5.71631,5.71888,5.71631,5.71752,60000000.0
2007-02-02 00:25:00,5.7174,5.71817,5.71616,5.71668,66000000.0
2007-02-02 00:30:00,5.71664,5.71764,5.71576,5.71672,64000000.0
2007-02-02 00:35:00,5.71662,5.71781,5.7158,5.71634,80000000.0
2007-02-02 00:40:00,5.71625,5.71919,5.71625,5.7178,61000000.0
2007-02-02 00:45:00,5.71787,5.71861,5.71677,5.71722,63000000.0
2007-02-02 00:50:00,5.71848,5.72009,5.71726,5.71849,60000000.0
2007-02-02 00:55:00,5.71979,5.71979,5.71732,5.71881,66000000.0
2007-02-02 01:00:00,5.71857,5.71936,5.71631,5.71804,63000000.0
2007-02-02 01:05:00,5.71793,5.71895,5.71683,5.71835,70000000.0
2007-02-02 01:10:00,5.71873,5.72016,5.71744,5.71927,55000000.0
2007-02-02 01:15:00,5.71903,5.71903,5.71696,5.71899,63000000.0
2007-02-02 01:20:00,5.71884,5.71956,5.71779,5.71909,59000000.0
2007-02-02 01:25:00,5.71936,5.71965,5.71731,5.71898,70000000.0
2007-02-02 01:30:00,5.71879,5.72028,5.71853,5.71992,68000000.0
2007-02-02 01:35:00,5.71925,5.72058,5.7187,5.71991,71000000.0
2007-02-02 01:40:00,5.71969,5.72038,5.71793,5.72018,72000000.0
2007-02-02 01:45:00,5.72038,5.72064,5.71832,5.7189,68000000.0
2007-02-02 01:50:00,5.71896,5.72062,5.71881,5.7196,67000000.0
2007-02-02 01:55:00,5.72025,5.72145,5.71912,5.72005,61000000.0
2007-02-02 02:00:00,5.72018,5.72155,5.71945,5.72002,69000000.0
2007-02-02 02:05:00,5.71947,5.72118,5.71919,5.72038,73000000.0
2007-02-02 02:10:00,5.72103,5.7215,5.71968,5.721,74000000.0
2007-02-02 02:15:00,5.72118,5.72126,5.71896,5.72041,70000000.0
2007-02-02 02:20:00,5.72093,5.72108,5.71854,5.71889,74000000.0
2007-02-02 02:25:00,5.71939,5.72099,5.71935,5.72099,59000000.0
2007-02-02 02:30:00,5.71952,5.72079,5.719,5.72057,64000000.0
2007-02-02 02:35:00,5.72024,5.7208,5.71878,5.71957,71000000.0
2007-02-02 02:40:00,5.71873,5.72065,5.71836,5.71948,69000000.0
2007-02-02 02:45:00,5.71973,5.72022,5.71805,5.71968,69000000.0
2007-02-02 02:50:00,5.71916,5.72035,5.71795,5.71935,66000000.0
2007-02-02 02:55:00,5.71909,5.71986,5.71782,5.71982,65000000.0
2007-02-02 03:00:00,5.71963,5.72061,5.71881,5.72045,67000000.0
2007-02-02 03:05:00,5.72022,5.72119,5.71954,5.72008,68000000.0
2007-02-02 03:10:00,5.72037,5.72183,5.71926,5.72092,80000000.0
2007-02-02 03:15:00,5.72111,5.72207,5.7205,5.72167,50000000.0
2007-02-02 03:20:00,5.72054,5.72173,5.72008,5.72099,62000000.0
2007-02-02 03:25:00,5.72104,5.72176,5.71949,5.72089,71000000.0
2007-02-02 03:30:00,5.72024,5.72177,5.71992,5.7203,68000000.0
2007-02-02 03:35:00,5.71985,5.72157,5.71911,5.72157,60000000.0
2007-02-02 03:40:00,5.72115,5.72136,5.71959,5.71978,82000000.0
2007-02-02 03:45:00,5.71926,5.721,5.71921,5.71959,53000000.0
2007-02-02 03:50:00,5.72109,5.72122,5.71919,5.72019,74000000.0
2007-02-02 03:55:00,5.71981,5.72141,5.71948,5.72012,63000000.0
2007-02-02 04:00:00,5.72002,5.7213,5.71962,5.72001,70000000.0
2007-02-02 04:05:00,5.72028,5.72123,5.71889,5.72086,66000000.0
2007-02-02 04:10:00,5.72108,5.72133,5.72019,5.72086,77000000.0
2007-02-02 04:15:00,5.72071,5.72087,5.71932,5.71932,57000000.0
2007-02-02 04:20:00,5.71944,5.72057,5.71836,5.71906,62000000.0
2007-02-02 04:25:00,5.71945,5.72061,5.71892,5.72047,53000000.0
2007-02-02 04:30:00,5.72004,5.72062,5.71874,5.71952,66000000.0
2007-02-02 04:35:00,5.71918,5.72056,5.7188,5.71911,64000000.0
2007-02-02 04:40:00,5.71898,5.72004,5.71848,5.71916,54000000.0
2007-02-02 04:45:00,5.71893,5.72072,5.71823,5.71931,63000000.0
2007-02-02 04:50:00,5.71962,5.72006,5.7181,5.71835,71000000.0
2007-02-02 04:55:00,5.71913,5.71992,5.7175,5.71806,65000000.0
2007-02-02 05:00:00,5.71869,5.71989,5.71818,5.71902,62000000.0
2007-02-02 05:05:00,5.71828,5.7195,5.71802,5.71875,72000000.0
2007-02-02 05:10:00,5.71866,5.7201,5.71821,5.71922,59000000.0
2007-02-02 05:15:00,5.71941,5.7203,5.71795,5.71851,67000000.0
2007-02-02 05:20:00,5.71839,5.71979,5.71722,5.71851,79000000.0
2007-02-02 05:25:00,5.71757,5.71942,5.71701,5.71803,66000000.0
2007-02-02 05:30:00,5.71818,5.71943,5.71749,5.71821,76000000.0
2007-02-02 05:35:00,5.71792,5.71926,5.7173,5.7191,78000000.0
2007-02-02 05:40:00,5.71923,5.71923,5.71713,5.71897,61000000.0
2007-02-02 05:45:00,5.71801,5.71934,5.71701,5.71775,77000000.0
2007-02-02 05:50:00,5.7181,5.71923,5.71767,5.71773,62000000.0
2007-02-02 05:55:00,5.71783,5.71954,5.71772,5.71947,70000000.0
2007-02-02 06:00:00,5.71908,5.71971,5.71742,5.71799,77000000.0
2007-02-02 06:05:00,5.71794,5.71931,5.71732,5.71797,81000000.0
2007-02-02 06:10:00,5.71752,5.71894,5.71716,5.71822,73000000.0
2007-02-02 06:15:00,5.71776,5.71914,5.71718,5.71779,69000000.0
2007-02-02 06:20:00,5.71819,5.71978,5.7175,5.718,68000000.0
2007-02-02 06:25:00,5.71772,5.71908,5.71703,5.71775,71000000.0
2007-02-02 06:30:00,5.71761,5.71932,5.71721,5.71745,58000000.0
2007-02-02 06:35:00,5.71755,5.7192,5.71726,5.71835,72000000.0
2007-02-02 06:40:00,5.71908,5.71965,5.71773,5.71836,71000000.0
2007-02-02 06:45:00,5.71862,5.71945,5.71754,5.71788,69000000.0
2007-02-02 06:50:00,5.71812,5.71936,5.71718,5.71768,56000000.0
2007-02-02 06:55:00,5.71717,5.71914,5.7171,5.71907,64000000.0
2007-02-02 07:00:00,5.717,5.71837,5.71651,5.71658,58000000.0
2007-02-02 07:05:00,5.71681,5.71867,5.71653,5.71653,59000000.0
2007-02-02 07:10:00,5.71671,5.71855,5.71669,5.71782,82000000.0
2007-02-02 07:15:00,5.71744,5.71813,5.71666,5.71792,80000000.0
2007-02-02 07:20:00,5.71744,5.71896,5.71693,5.71822,76000000.0
2007-02-02 07:25:00,5.71748,5.71876,5.71692,5.71753,78000000.0
2007-02-02 07:30:00,5.71733,5.7191,5.71733,5.71793,61000000.0
2007-02-02 07:35:00,5.71862,5.71924,5.71752,5.71816,63000000.0
2007-02-02 07:40:00,5.71786,5.71972,5.71776,5.71972,55000000.0
2007-02-02 07:45:00,5.72044,5.72087,5.7183,5.71948,59000000.0
2007-02-02 07:50:00,5.71944,5.71949,5.71785,5.71875,67000000.0
2007-02-02 07:55:00,5.71883,5.71987,5.71796,5.71982,62000000.0
2007-02-02 08:00:00,5.72012,5.72022,5.71706,5.71769,65000000.0
2007-02-02 08:05:00,5.71775,5.71886,5.71691,5.71784,73000000.0
2007-02-02 08:10:00,5.71745,5.7189,5.71736,5.7189,58000000.0
2007-02-02 08:15:00,5.71895,5.71924,5.71645,5.71703,59000000.0
2007-02-02 08:20:00,5.7174,5.71855,5.71621,5.71792,64000000.0
2007-02-02 08:25:00,5.71804,5.71932,5.71719,5.71892,56000000.0
2007-02-02 08:30:00,5.71873,5.71909,5.71712,5.71884,62000000.0
2007-02-02 08:35:00,5.71895,5.71932,5.71714,5.71932,56000000.0
2007-02-02 08:40:00,5.71914,5.71914,5.71696,5.71864,58000000.0
2007-02-02 08:45:00,5.71854,5.71892,5.71685,5.71871,76000000.0
2007-02-02 08:50:00,5.71825,5.71987,5.71739,5.71943,81000000.0
2007-02-02 08:55:00,5.72004,5.72132,5.71871,5.71875,70000000.0
2007-02-02 09:00:00,5.71871,5.72288,5.71871,5.72198,62000000.0
2007-02-02 09:05:00,5.72146,5.72227,5.72002,5.7214,66000000.0
2007-02-02 09:10:00,5.72034,5.72147,5.71902,5.72066,67000000.0
2007-02-02 09:15:00,5.72056,5.72196,5.719,5.72138,72000000.0
2007-02-02 09:20:00,5.72112,5.72328,5.7201,5.72186,74000000.0
2007-02-02 09:25:00,5.72129,5.72153,5.71933,5.71977,68000000.0
2007-02-02 09:30:00,5.72,5.72143,5.71857,5.72096,69000000.0
2007-02-02 09:35:00,5.72022,5.72115,5.71825,5.71845,85000000.0
2007-02-02 09:40:00,5.71983,5.72083,5.71838,5.71997,74000000.0
2007-02-02 09:45:00,5.72051,5.72145,5.71881,5.71947,76000000.0
2007-02-02 09:50:00,5.71963,5.72173,5.71939,5.7206,74000000.0
2007-02-02 09:55:00,5.72046,5.72196,5.71987,5.72008,68000000.0
2007-02-02 10:00:00,5.72128,5.72129,5.71919,5.72051,75000000.0
2007-02-02 10:05:00,5.72059,5.72143,5.71976,5.72028,50000000.0
2007-02-02 10:10:00,5.71992,5.72152,5.71808,5.72152,70000000.0
2007-02-02 10:15:00,5.72156,5.72197,5.71988,5.72151,74000000.0
2007-02-02 10:20:00,5.72112,5.72236,5.71993,5.72176,60000000.0
2007-02-02 10:25:00,5.72126,5.72182,5.71742,5.71975,60000000.0
2007-02-02 10:30:00,5.72018,5.72049,5.71795,5.72049,57000000.0
2007-02-02 10:35:00,5.7201,5.72049,5.71812,5.71971,72000000.0
2007-02-02 10:40:00,5.71889,5.72135,5.71829,5.72076,62000000.0
2007-02-02 10:45:00,5.71932,5.72156,5.71932,5.7197,55000000.0
2007-02-02 10:50:00,5.71981,5.72115,5.71864,5.71936,72000000.0
2007-02-02 10:55:00,5.72017,5.72068,5.7176,5.71763,49000000.0
2007-02-02 11:00:00,5.71932,5.71948,5.71726,5.71748,61000000.0
2007-02-02 11:05:00,5.71732,5.71852,5.71658,5.71782,71000000.0
2007-02-02 11:10:00,5.71737,5.71899,5.71722,5.71791,67000000.0
2007-02-02 11:15:00,5.71725,5.71882,5.71712,5.71791,63000000.0
2007-02-02 11:20:00,5.7175,5.71858,5.71589,5.71858,76000000.0
2007-02-02 11:25:00,5.71795,5.7185,5.71672,5.71795,64000000.0
2007-02-02 11:30:00,5.71792,5.71926,5.71647,5.71762,74000000.0
2007-02-02 11:35:00,5.71747,5.71942,5.71706,5.71838,60000000.0
2007-02-02 11:40:00,5.71836,5.72078,5.71769,5.72073,64000000.0
2007-02-02 11:45:00,5.72068,5.72098,5.71778,5.71939,62000000.0
2007-02-02 11:50:00,5.71948,5.72028,5.71752,5.71966,68000000.0
2007-02-02 11:55:00,5.71812,5.72025,5.71793,5.71865,52000000.0
2007-02-02 12:00:00,5.71871,5.7198,5.71786,5.71802,63000000.0
2007-02-02 12:05:00,5.7178,5.71969,5.7178,5.71818,61000000.0
2007-02-02 12:10:00,5.71778,5.71978,5.7177,5.71931,63000000.0
2007-02-02 12:15:00,5.71975,5.71975,5.71781,5.71959,56000000.0
2007-02-02 12:20:00,5.7202,5.72034,5.71871,5.71886,70000000.0
2007-02-02 12:25:00,5.72018,5.72074,5.71833,5.71906,57000000.0
2007-02-02 12:30:00,5.71948,5.72123,5.71792,5.71955,61000000.0
2007-02-02 12:35:00,5.72074,5.72085,5.71835,5.72085,64000000.0
2007-02-02 12:40:00,5.72093,5.72128,5.71799,5.71935,70000000.0
2007-02-02 12:45:00,5.71873,5.72006,5.71789,5.71885,65000000.0
2007-02-02 12:50:00,5.72023,5.7209,5.71855,5.7201,66000000.0
2007-02-02 12:55:00,5.7202,5.7204,5.71819,5.71991,62000000.0
2007-02-02 13:00:00,5.71993,5.71993,5.71781,5.71957,81000000.0
2007-02-02 13:05:00,5.71955,5.72011,5.71774,5.71861,77000000.0
2007-02-02 13:10:00,5.7186,5.72067,5.71851,5.71977,79000000.0
2007-02-02 13:15:00,5.71975,5.72099,5.71834,5.71941,63000000.0
2007-02-02 13:20:00,5.71966,5.72035,5.71766,5.71813,78000000.0
2007-02-02 13:25:00,5.71791,5.71926,5.71534,5.71887,62000000.0
2007-02-02 13:30:00,5.71864,5.71909,5.71534,5.71663,55000000.0
2007-02-02 13:35:00,5.71485,5.71808,5.71485,5.71744,65000000.0
2007-02-02 13:40:00,5.71727,5.7178,5.71564,5.71774,55000000.0
2007-02-02 13:45:00,5.71596,5.71766,5.71583,5.71707,64000000.0
2007-02-02 13:50:00,5.71728,5.71749,5.71527,5.71572,58000000.0
2007-02-02 13:55:00,5.71586,5.71819,5.71537,5.71815,59000000.0
2007-02-02 14:00:00,5.71778,5.71839,5.71631,5.71747,72000000.0
2007-02-02 14:05:00,5.71824,5.7186,5.71637,5.71752,60000000.0
2007-02-02 14:10:00,5.71735,5.71814,5.71608,5.71743,56000000.0
2007-02-02 14:15:00,5.7174,5.71786,5.71539,5.71782,76000000.0
2007-02-02 14:20:00,5.71769,5.71798,5.71572,5.71734,52000000.0
2007-02-02 14:25:00,5.71773,5.71793,5.71572,5.71601,65000000.0
2007-02-02 14:30:00,5.71667,5.7179,5.7156,5.71712,60000000.0
2007-02-02 14:35:00,5.71724,5.71823,5.71616,5.71625,63000000.0
2007-02-02 14:40:00,5.71766,5.71815,5.71435,5.71684,77000000.0
2007-02-02 14:45:00,5.71677,5.71859,5.71643,5.71799,56000000.0
2007-02-02 14:50:00,5.71836,5.71898,5.71606,5.7169,60000000.0
2007-02-02 14:55:00,5.71697,5.71871,5.71599,5.71724,71000000.0
2007-02-02 15:00:00,5.71745,5.71929,5.71714,5.71761,76000000.0
2007-02-02 15:05:00,5.7179,5.71987,5.71744,5.718,68000000.0
2007-02-02 15:10:00,5.71915,5.71945,5.71722,5.71885,61000000.0
2007-02-02 15:15:00,5.71918,5.71975,5.71759,5.71916,68000000.0
2007-02-02 15:20:00,5.71957,5.72067,5.71842,5.72042,59000000.0
2007-02-02 15:25:00,5.72047,5.72096,5.7101,5.71333,71000000.0
2007-02-02 15:30:00,5.71237,5.71237,5.70373,5.70755,68000000.0
2007-02-02 15:35:00,5.70466,5.70869,5.70146,5.70778,52000000.0
2007-02-02 15:40:00,5.70804,5.71267,5.70444,5.71113,62000000.0
2007-02-02 15:45:00,5.71064,5.71082,5.70659,5.71054,81000000.0
2007-02-02 15:50:00,5.71042,5.7111,5.7078,5.70964,75000000.0
2007-02-02 15:55:00,5.70967,5.71095,5.70645,5.7102,74000000.0
2007-02-02 16:00:00,5.7116,5.72833,5.7112,5.72487,61000000.0
2007-02-02 16:05:00,5.7245,5.72621,5.72086,5.72616,70000000.0
2007-02-02 16:10:00,5.72634,5.73076,5.72567,5.72792,64000000.0
2007-02-02 16:15:00,5.73024,5.73364,5.72792,5.73314,66000000.0
2007-02-02 16:20:00,5.73279,5.73887,5.73026,5.73859,65000000.0
2007-02-02 16:25:00,5.73828,5.7384,5.73242,5.73378,51000000.0
2007-02-02 16:30:00,5.73622,5.73782,5.73338,5.73527,53000000.0
2007-02-02 16:35:00,5.73496,5.73684,5.73292,5.73666,78000000.0
2007-02-02 16:40:00,5.73685,5.73898,5.73444,5.73634,86000000.0
2007-02-02 16:45:00,5.73748,5.73773,5.73272,5.7339,59000000.0
2007-02-02 16:50:00,5.73498,5.73716,5.73403,5.73611,66000000.0
2007-02-02 16:55:00,5.73606,5.73678,5.73421,5.73562,52000000.0
2007-02-02 17:00:00,5.73714,5.74335,5.73624,5.74088,62000000.0
2007-02-02 17:05:00,5.74052,5.74154,5.73931,5.74104,73000000.0
2007-02-02 17:10:00,5.74062,5.74106,5.73808,5.73922,57000000.0
2007-02-02 17:15:00,5.73857,5.74213,5.73857,5.7413,71000000.0
2007-02-02 17:20:00,5.74108,5.74144,5.73906,5.74097,55000000.0
2007-02-02 17:25:00,5.74116,5.7427,5.73967,5.73967,62000000.0
2007-02-02 17:30:00,5.74002,5.74026,5.7369,5.73853,63000000.0
2007-02-02 17:35:00,5.73806,5.73922,5.73633,5.73747,64000000.0
2007-02-02 17:40:00,5.73835,5.73845,5.73543,5.73694,76000000.0
2007-02-02 17:45:00,5.7364,5.73893,5.7364,5.73802,60000000.0
2007-02-02 17:50:00,5.73817,5.73971,5.73582,5.73939,86000000.0
2007-02-02 17:55:00,5.73942,5.74044,5.73844,5.73916,66000000.0
2007-02-02 18:00:00,5.73879,5.74061,5.73835,5.74002,72000000.0
2007-02-02 18:05:00,5.74079,5.74096,5.73812,5.74004,73000000.0
2007-02-02 18:10:00,5.74105,5.74189,5.73951,5.74111,58000000.0
2007-02-02 18:15:00,5.7399,5.74024,5.73771,5.73771,61000000.0
2007-02-02 18:20:00,5.73782,5.74143,5.73782,5.74143,63000000.0
2007-02-02 18:25:00,5.74136,5.74184,5.73927,5.74074,67000000.0
2007-02-02 18:30:00,5.74134,5.74142,5.73729,5.73809,65000000.0
2007-02-02 18:35:00,5.73823,5.73971,5.73773,5.73802,76000000.0
2007-02-02 18:40:00,5.7373,5.74311,5.73718,5.74247,67000000.0
2007-02-02 18:45:00,5.74212,5.74385,5.74071,5.74385,66000000.0
2007-02-02 18:50:00,5.74367,5.74652,5.74282,5.74523,63000000.0
2007-02-02 18:55:00,5.74461,5.74673,5.74379,5.74613,71000000.0
2007-02-02 19:00:00,5.74473,5.74621,5.74388,5.74518,70000000.0
2007-02-02 19:05:00,5.74518,5.74518,5.74143,5.74319,76000000.0
2007-02-02 19:10:00,5.74226,5.74399,5.74162,5.74399,68000000.0
2007-02-02 19:15:00,5.74251,5.74415,5.74187,5.74244,61000000.0
2007-02-02 19:20:00,5.74228,5.74308,5.741,5.74262,72000000.0
2007-02-02 19:25:00,5.74285,5.74482,5.74192,5.74414,62000000.0
2007-02-02 19:30:00,5.74228,5.7439,5.74166,5.74235,66000000.0
2007-02-02 19:35:00,5.74378,5.74443,5.74191,5.74429,63000000.0
2007-02-02 19:40:00,5.74411,5.74575,5.74316,5.74562,70000000.0
2007-02-02 19:45:00,5.74539,5.74691,5.7439,5.74517,70000000.0
2007-02-02 19:50:00,5.74517,5.74725,5.74499,5.74652,71000000.0
2007-02-02 19:55:00,5.74672,5.74925,5.74644,5.74758,68000000.0
2007-02-02 20:00:00,5.74749,5.74988,5.74726,5.74726,67000000.0
2007-02-02 20:05:00,5.74748,5.74893,5.74694,5.74702,65000000.0
2007-02-02 20:10:00,5.74806,5.74904,5.74659,5.74756,66000000.0
2007-02-02 20:15:00,5.74751,5.74958,5.74669,5.74789,64000000.0
2007-02-02 20:20:00,5.74806,5.74969,5.74712,5.74948,65000000.0
2007-02-02 20:25:00,5.74934,5.74949,5.74728,5.7484,63000000.0
2007-02-02 20:30:00,5.74837,5.74909,5.74729,5.74896,59000000.0
2007-02-02 20:35:00,5.74827,5.74953,5.74717,5.74894,70000000.0
2007-02-02 20:40:00,5.74897,5.74922,5.74715,5.74883,89000000.0
2007-02-02 20:45:00,5.74732,5.74851,5.74563,5.74626,67000000.0
2007-02-02 20:50:00,5.74749,5.74782,5.74599,5.74735,62000000.0
2007-02-02 20:55:00,5.74665,5.74803,5.74596,5.74604,65000000.0
2007-02-02 21:00:00,5.74616,5.74833,5.74616,5.74646,72000000.0
2007-02-02 21:05:00,5.74687,5.74846,5.74603,5.74603,66000000.0
2007-02-02 21:10:00,5.74561,5.74745,5.74478,5.74478,62000000.0
2007-02-02 21:15:00,5.74502,5.74586,5.74365,5.74395,68000000.0
2007-02-02 21:20:00,5.74471,5.74517,5.74255,5.74403,52000000.0
2007-02-02 21:25:00,5.74427,5.74592,5.74357,5.74509,58000000.0
2007-02-02 21:30:00,5.74458,5.74704,5.74356,5.74429,59000000.0
2007-02-02 21:35:00,5.74452,5.7452,5.74278,5.7433,88000000.0
2007-02-02 21:40:00,5.74361,5.74491,5.74274,5.74305,65000000.0
2007-02-02 21:45:00,5.7429,5.74449,5.74242,5.74344,62000000.0
2007-02-02 21:50:00,5.74292,5.74415,5.74216,5.74341,62000000.0
2007-02-02 21:55:00,5.74381,5.7443,5.74211,5.74243,72000000.0
2007-02-02 22:00:00,5.74344,5.74385,5.742,5.74211,79000000.0
2007-02-02 22:05:00,5.74214,5.74451,5.74156,5.74226,67000000.0
2007-02-02 22:10:00,5.74173,5.74387,5.74145,5.74164,64000000.0
2007-02-02 22:15:00,5.74167,5.74357,5.74131,5.74206,69000000.0
2007-02-02 22:20:00,5.7431,5.74349,5.74098,5.74128,69000000.0
2007-02-02 22:25:00,5.7409,5.74317,5.7409,5.74107,63000000.0
2007-02-02 22:30:00,5.74045,5.74198,5.74022,5.74196,60000000.0
2007-02-02 22:35:00,5.74174,5.74278,5.74078,5.74241,56000000.0
2007-02-02 22:40:00,5.74157,5.74234,5.74048,5.74056,63000000.0
2007-02-02 22:45:00,5.74055,5.74308,5.74037,5.74124,68000000.0
2007-02-02 22:50:00,5.74125,5.74292,5.74068,5.7414,70000000.0
2007-02-02 22:55:00,5.74297,5.74357,5.74141,5.74319,64000000.0
2007-02-02 23:00:00,5.743,5.74418,5.74223,5.74291,68000000.0
2007-02-02 23:05:00,5.74264,5.7439,5.74161,5.74161,60000000.0
2007-02-02 23:10:00,5.7414,5.74327,5.7414,5.74215,66000000.0
2007-02-02 23:15:00,5.74308,5.74376,5.74123,5.74287,65000000.0
2007-02-02 23:20:00,5.74264,5.74358,5.74146,5.74355,66000000.0
2007-02-02 23:25:00,5.74354,5.74439,5.74273,5.743,64000000.0
2007-02-02 23:30:00,5.74454,5.74454,5.74191,5.74321,72000000.0
2007-02-02 23:35:00,5.74337,5.74455,5.74267,5.74341,62000000.0
2007-02-02 23:40:00,5.74292,5.74486,5.7426,5.74428,80000000.0
2007-02-02 23:45:00,5.74361,5.74471,5.74249,5.74382,76000000.0
2007-02-02 23:50:00,5.74356,5.74493,5.74237,5.7443,67000000.0
2007-02-02 23:55:00,5.74278,5.74535,5.74272,5.74349,76000000.0
2007-02-05 02:00:00,5.7443,5.74633,5.74325,5.74554,69000000.0
2007-02-05 02:05:00,5.74567,5.74617,5.74371,5.74475,73000000.0
2007-02-05 02:10:00,5.74473,5.74636,5.74442,5.74528,74000000.0
2007-02-05 02:15:00,5.74517,5.74603,5.74424,5.74567,70000000.0
2007-02-05 02:20:00,5.74569,5.74697,5.74456,5.74618,74000000.0
2007-02-05 02:25:00,5.7458,5.74726,5.74497,5.74714,59000000.0
2007-02-05 02:30:00,5.74657,5.74764,5.74516,5.74516,64000000.0
2007-02-05 02:35:00,5.74539,5.74712,5.74521,5.74557,71000000.0
2007-02-05 02:40:00,5.74573,5.74721,5.74532,5.74645,69000000.0
2007-02-05 02:45:00,5.74628,5.74752,5.74581,5.74689,69000000.0
2007-02-05 02:50:00,5.74662,5.74768,5.74558,5.74665,66000000.0
2007-02-05 02:55:00,5.74718,5.74809,5.74547,5.7465,65000000.0
2007-02-05 03:00:00,5.74698,5.74792,5.74613,5.74628,67000000.0
2007-02-05 03:05:00,5.74567,5.74757,5.74432,5.7456,68000000.0
2007-02-05 03:10:00,5.7457,5.74633,5.74369,5.74605,80000000.0
2007-02-05 03:15:00,5.74487,5.74701,5.74487,5.74582,50000000.0
2007-02-05 03:20:00,5.74601,5.74872,5.74509,5.74734,62000000.0
2007-02-05 03:25:00,5.7463,5.74912,5.7463,5.74679,71000000.0
2007-02-05 03:30:00,5.7468,5.74908,5.74615,5.74719,68000000.0
2007-02-05 03:35:00,5.74708,5.74886,5.74675,5.74799,60000000.0
2007-02-05 03:40:00,5.74804,5.74914,5.74667,5.74735,82000000.0
2007-02-05 03:45:00,5.74706,5.74877,5.74706,5.74816,53000000.0
2007-02-05 03:50:00,5.74815,5.74916,5.74718,5.74803,74000000.0
2007-02-05 03:55:00,5.74734,5.74963,5.74734,5.74864,63000000.0
2007-02-05 04:00:00,5.74833,5.75035,5.74713,5.74808,70000000.0
2007-02-05 04:05:00,5.74838,5.75047,5.74609,5.74609,66000000.0
2007-02-05 04:10:00,5.74728,5.74926,5.74637,5.74892,77000000.0
2007-02-05 04:15:00,5.74915,5.75023,5.74783,5.74937,57000000.0
2007-02-05 04:20:00,5.74927,5.75102,5.74895,5.74943,62000000.0
2007-02-05 04:25:00,5.7502,5.75135,5.74951,5.75045,53000000.0
2007-02-05 04:30:00,5.75068,5.75336,5.75008,5.75144,66000000.0
2007-02-05 04:35:00,5.75148,5.75315,5.75039,5.75223,64000000.0
2007-02-05 04:40:00,5.7529,5.7529,5.7508,5.75234,54000000.0
2007-02-05 04:45:00,5.75242,5.75344,5.75086,5.75246,63000000.0
2007-02-05 04:50:00,5.75274,5.75368,5.7502,5.7502,71000000.0
2007-02-05 04:55:00,5.75088,5.75218,5.74992,5.75196,65000000.0
2007-02-05 05:00:00,5.75092,5.75202,5.74998,5.75074,62000000.0
2007-02-05 05:05:00,5.75045,5.75259,5.75026,5.75221,72000000.0
2007-02-05 05:10:00,5.7521,5.75325,5.75073,5.75238,59000000.0
2007-02-05 05:15:00,5.75249,5.75672,5.75212,5.75576,67000000.0
2007-02-05 05:20:00,5.75498,5.75634,5.75371,5.75485,79000000.0
2007-02-05 05:25:00,5.75502,5.75535,5.75343,5.75437,66000000.0
2007-02-05 05:30:00,5.75432,5.75534,5.7531,5.75449,76000000.0
2007-02-05 05:35:00,5.75449,5.75619,5.75324,5.75423,78000000.0
2007-02-05 05:40:00,5.75452,5.7558,5.7534,5.75466,61000000.0
2007-02-05 05:45:00,5.7548,5.75618,5.7543,5.75558,77000000.0
2007-02-05 05:50:00,5.75542,5.75616,5.75431,5.75475,62000000.0
2007-02-05 05:55:00,5.75513,5.75583,5.75342,5.75436,70000000.0
2007-02-05 06:00:00,5.75466,5.7559,5.75347,5.7539,77000000.0
2007-02-05 06:05:00,5.75411,5.75493,5.75278,5.75344,81000000.0
2007-02-05 06:10:00,5.75488,5.75536,5.75313,5.75457,73000000.0
2007-02-05 06:15:00,5.75478,5.75524,5.75366,5.75378,69000000.0
2007-02-05 06:20:00,5.75362,5.75482,5.75277,5.75411,68000000.0
2007-02-05 06:25:00,5.7545,5.7549,5.7527,5.75409,71000000.0
2007-02-05 06:30:00,5.75382,5.7546,5.75205,5.75373,58000000.0
2007-02-05 06:35:00,5.75195,5.75353,5.75183,5.75251,72000000.0
2007-02-05 06:40:00,5.75184,5.75428,5.75184,5.75313,71000000.0
2007-02-05 06:45:00,5.75288,5.75458,5.75205,5.75411,69000000.0
2007-02-05 06:50:00,5.75348,5.75545,5.75309,5.75463,56000000.0
2007-02-05 06:55:00,5.75458,5.75571,5.7536,5.75541,64000000.0
2007-02-05 07:00:00,5.75457,5.7555,5.7539,5.7544,58000000.0
2007-02-05 07:05:00,5.75405,5.75479,5.75303,5.7535,59000000.0
2007-02-05 07:10:00,5.75373,5.7548,5.75284,5.75331,82000000.0
2007-02-05 07:15:00,5.75377,5.75486,5.75274,5.75424,80000000.0
2007-02-05 07:20:00,5.75456,5.75513,5.75284,5.75507,76000000.0
2007-02-05 07:25:00,5.75533,5.75544,5.75298,5.75341,78000000.0
2007-02-05 07:30:00,5.75402,5.7554,5.75297,5.75367,61000000.0
2007-02-05 07:35:00,5.75372,5.75613,5.7535,5.75525,63000000.0
2007-02-05 07:40:00,5.75482,5.75641,5.75402,5.75509,55000000.0
2007-02-05 07:45:00,5.75495,5.7556,5.75374,5.75411,59000000.0
2007-02-05 07:50:00,5.75407,5.75573,5.75396,5.75462,67000000.0
2007-02-05 07:55:00,5.75487,5.75666,5.75432,5.75588,62000000.0
2007-02-05 08:00:00,5.75613,5.75702,5.7542,5.75642,65000000.0
2007-02-05 08:05:00,5.75677,5.7576,5.75571,5.75708,73000000.0
2007-02-05 08:10:00,5.75684,5.75717,5.75537,5.7556,58000000.0
2007-02-05 08:15:00,5.75589,5.7566,5.75387,5.75561,59000000.0
2007-02-05 08:20:00,5.75492,5.75644,5.75303,5.75579,64000000.0
2007-02-05 08:25:00,5.75578,5.75768,5.75522,5.75668,56000000.0
2007-02-05 08:30:00,5.75743,5.75803,5.75559,5.75599,62000000.0
2007-02-05 08:35:00,5.75638,5.757,5.75385,5.75492,56000000.0
2007-02-05 08:40:00,5.75493,5.7553,5.75224,5.75261,58000000.0
2007-02-05 08:45:00,5.75226,5.75671,5.75226,5.75627,76000000.0
2007-02-05 08:50:00,5.75608,5.75665,5.75474,5.75528,81000000.0
2007-02-05 08:55:00,5.75553,5.75563,5.75223,5.75321,70000000.0
2007-02-05 09:00:00,5.75321,5.75374,5.75094,5.75125,62000000.0
2007-02-05 09:05:00,5.75179,5.75189,5.74925,5.75129,66000000.0
2007-02-05 09:10:00,5.75102,5.75275,5.74987,5.75265,67000000.0
2007-02-05 09:15:00,5.75228,5.75317,5.75114,5.75217,72000000.0
2007-02-05 09:20:00,5.75262,5.75343,5.748,5.74988,74000000.0
2007-02-05 09:25:00,5.75063,5.75071,5.74784,5.74822,68000000.0
2007-02-05 09:30:00,5.74777,5.74843,5.74596,5.74841,69000000.0
2007-02-05 09:35:00,5.74766,5.74808,5.74585,5.74656,85000000.0
2007-02-05 09:40:00,5.74715,5.74958,5.74667,5.74929,74000000.0
2007-02-05 09:45:00,5.74946,5.74974,5.7462,5.74754,76000000.0
2007-02-05 09:50:00,5.74701,5.74774,5.74488,5.74588,74000000.0
2007-02-05 09:55:00,5.74668,5.74948,5.74521,5.74865,68000000.0
2007-02-05 10:00:00,5.7484,5.7484,5.74429,5.74632,75000000.0
2007-02-05 10:05:00,5.74721,5.74772,5.74441,5.7456,50000000.0
2007-02-05 10:10:00,5.74519,5.74615,5.74374,5.74573,70000000.0
2007-02-05 10:15:00,5.74578,5.74595,5.74359,5.74462,74000000.0
2007-02-05 10:20:00,5.74603,5.7474,5.74482,5.74574,60000000.0
2007-02-05 10:25:00,5.74536,5.74689,5.74323,5.74442,60000000.0
2007-02-05 10:30:00,5.74455,5.74473,5.74177,5.74399,57000000.0
2007-02-05 10:35:00,5.74247,5.74517,5.7423,5.74259,72000000.0
2007-02-05 10:40:00,5.74299,5.74718,5.7428,5.7471,62000000.0
2007-02-05 10:45:00,5.74652,5.74667,5.74455,5.74508,55000000.0
2007-02-05 10:50:00,5.74477,5.74668,5.74338,5.7443,72000000.0
2007-02-05 10:55:00,5.7462,5.74781,5.74406,5.74616,49000000.0
2007-02-05 11:00:00,5.74711,5.74844,5.74599,5.74731,61000000.0
2007-02-05 11:05:00,5.748,5.74973,5.74667,5.74865,71000000.0
2007-02-05 11:10:00,5.74729,5.74852,5.7465,5.74746,67000000.0
2007-02-05 11:15:00,5.74794,5.75212,5.74706,5.75104,63000000.0
2007-02-05 11:20:00,5.75138,5.75195,5.74929,5.74929,76000000.0
2007-02-05 11:25:00,5.7491,5.75138,5.7491,5.75101,64000000.0
2007-02-05 11:30:00,5.75125,5.75276,5.74972,5.75088,74000000.0
2007-02-05 11:35:00,5.75072,5.75324,5.75072,5.75301,60000000.0
2007-02-05 11:40:00,5.75381,5.7542,5.75143,5.75323,64000000.0
2007-02-05 11:45:00,5.75323,5.75485,5.75214,5.75431,62000000.0
2007-02-05 11:50:00,5.75374,5.75555,5.75318,5.75517,68000000.0
2007-02-05 11:55:00,5.75522,5.75617,5.75344,5.75445,52000000.0
2007-02-05 12:00:00,5.75423,5.75481,5.75196,5.75274,63000000.0
2007-02-05 12:05:00,5.75339,5.75493,5.75263,5.75455,61000000.0
2007-02-05 12:10:00,5.75437,5.75503,5.75313,5.7541,63000000.0
2007-02-05 12:15:00,5.75387,5.75512,5.75283,5.75436,56000000.0
2007-02-05 12:20:00,5.75361,5.75534,5.75303,5.75455,70000000.0
2007-02-05 12:25:00,5.75544,5.75556,5.75314,5.75353,57000000.0
2007-02-05 12:30:00,5.75263,5.75537,5.75244,5.75512,61000000.0
2007-02-05 12:35:00,5.75569,5.7576,5.75443,5.75542,64000000.0
2007-02-05 12:40:00,5.75527,5.75821,5.75473,5.75728,70000000.0
2007-02-05 12:45:00,5.75714,5.75848,5.75615,5.75678,65000000.0
2007-02-05 12:50:00,5.75741,5.75867,5.75617,5.75746,66000000.0
2007-02-05 12:55:00,5.75747,5.75885,5.7562,5.75851,62000000.0
2007-02-05 13:00:00,5.75874,5.75874,5.75619,5.75758,81000000.0
2007-02-05 13:05:00,5.75814,5.75841,5.75589,5.75664,77000000.0
2007-02-05 13:10:00,5.75729,5.7577,5.75476,5.75476,79000000.0
2007-02-05 13:15:00,5.7563,5.7565,5.75488,5.75496,63000000.0
2007-02-05 13:20:00,5.75482,5.75681,5.75411,5.7564,78000000.0
2007-02-05 13:25:00,5.75622,5.75646,5.75434,5.75575,62000000.0
2007-02-05 13:30:00,5.75524,5.75706,5.75484,5.75706,55000000.0
2007-02-05 13:35:00,5.75566,5.75671,5.75373,5.75455,65000000.0
2007-02-05 13:40:00,5.75429,5.75716,5.75391,5.75651,55000000.0
2007-02-05 13:45:00,5.75656,5.75722,5.75511,5.75698,64000000.0
2007-02-05 13:50:00,5.75696,5.75759,5.75572,5.75576,58000000.0
2007-02-05 13:55:00,5.7572,5.75744,5.75562,5.7573,59000000.0
2007-02-05 14:00:00,5.75758,5.75762,5.75565,5.75752,72000000.0
2007-02-05 14:05:00,5.75782,5.75849,5.75641,5.75795,60000000.0
2007-02-05 14:10:00,5.75796,5.75979,5.75656,5.75952,56000000.0
2007-02-05 14:15:00,5.75851,5.76044,5.75775,5.75992,76000000.0
2007-02-05 14:20:00,5.75997,5.76121,5.75886,5.76087,52000000.0
2007-02-05 14:25:00,5.76182,5.76182,5.75962,5.76162,65000000.0
2007-02-05 14:30:00,5.76141,5.763,5.76055,5.76207,60000000.0
2007-02-05 14:35:00,5.76062,5.76174,5.75906,5.76161,63000000.0
2007-02-05 14:40:00,5.76141,5.76151,5.75913,5.75965,77000000.0
2007-02-05 14:45:00,5.75985,5.7615,5.75941,5.7615,56000000.0
2007-02-05 14:50:00,5.76095,5.76198,5.75965,5.75965,60000000.0
2007-02-05 14:55:00,5.76059,5.76199,5.75934,5.75977,71000000.0
2007-02-05 15:00:00,5.7601,5.76015,5.75809,5.75946,76000000.0
2007-02-05 15:05:00,5.75857,5.76041,5.75805,5.75913,68000000.0
2007-02-05 15:10:00,5.75946,5.76227,5.75876,5.7617,61000000.0
2007-02-05 15:15:00,5.76223,5.76223,5.75842,5.75984,68000000.0
2007-02-05 15:20:00,5.76086,5.76326,5.75921,5.76176,59000000.0
2007-02-05 15:25:00,5.75984,5.76281,5.75979,5.76172,71000000.0
2007-02-05 15:30:00,5.76276,5.76312,5.75979,5.76005,68000000.0
2007-02-05 15:35:00,5.76033,5.76065,5.75671,5.75816,52000000.0
2007-02-05 15:40:00,5.75853,5.76135,5.75827,5.7605,62000000.0
2007-02-05 15:45:00,5.75922,5.76119,5.75845,5.76079,81000000.0
2007-02-05 15:50:00,5.76104,5.76104,5.7577,5.75897,75000000.0
2007-02-05 15:55:00,5.75923,5.75967,5.75584,5.75741,74000000.0
2007-02-05 16:00:00,5.75728,5.75741,5.75482,5.75708,61000000.0
2007-02-05 16:05:00,5.75645,5.76063,5.75588,5.76022,70000000.0
2007-02-05 16:10:00,5.76012,5.76449,5.75946,5.76331,64000000.0
2007-02-05 16:15:00,5.76411,5.76552,5.76132,5.76487,66000000.0
2007-02-05 16:20:00,5.76512,5.7658,5.76166,5.76362,65000000.0
2007-02-05 16:25:00,5.76304,5.76347,5.76071,5.76082,51000000.0
2007-02-05 16:30:00,5.76103,5.76242,5.75978,5.76074,53000000.0
2007-02-05 16:35:00,5.76069,5.76318,5.76031,5.76108,78000000.0
2007-02-05 16:40:00,5.76201,5.76311,5.76003,5.76003,86000000.0
2007-02-05 16:45:00,5.75979,5.76181,5.75979,5.7609,59000000.0
2007-02-05 16:50:00,5.76112,5.76271,5.75906,5.76059,66000000.0
2007-02-05 16:55:00,5.7611,5.7611,5.75891,5.76065,52000000.0
2007-02-05 17:00:00,5.7614,5.76471,5.76049,5.7643,62000000.0
2007-02-05 17:05:00,5.76388,5.76429,5.75849,5.75944,73000000.0
2007-02-05 17:10:00,5.75911,5.76057,5.75833,5.75976,57000000.0
2007-02-05 17:15:00,5.75938,5.75938,5.75571,5.75793,71000000.0
2007-02-05 17:20:00,5.75824,5.76027,5.75635,5.75912,55000000.0
2007-02-05 17:25:00,5.75915,5.75944,5.75655,5.75726,62000000.0
2007-02-05 17:30:00,5.7568,5.75931,5.75653,5.7592,63000000.0
2007-02-05 17:35:00,5.75932,5.76084,5.75805,5.75952,64000000.0
2007-02-05 17:40:00,5.75969,5.75969,5.75754,5.75936,76000000.0
2007-02-05 17:45:00,5.75887,5.75887,5.75553,5.75631,60000000.0
2007-02-05 17:50:00,5.75671,5.75911,5.75586,5.75867,86000000.0
2007-02-05 17:55:00,5.75782,5.76202,5.7571,5.76023,66000000.0
2007-02-05 18:00:00,5.76051,5.76317,5.76008,5.76248,72000000.0
2007-02-05 18:05:00,5.7626,5.76272,5.75988,5.7622,73000000.0
2007-02-05 18:10:00,5.76152,5.76267,5.76048,5.76169,58000000.0
2007-02-05 18:15:00,5.76223,5.76223,5.75968,5.76031,61000000.0
2007-02-05 18:20:00,5.75991,5.76143,5.7592,5.76029,63000000.0
2007-02-05 18:25:00,5.76074,5.76093,5.75867,5.75956,67000000.0
2007-02-05 18:30:00,5.75926,5.75926,5.75626,5.75767,65000000.0
2007-02-05 18:35:00,5.75785,5.76025,5.75742,5.75791,76000000.0
2007-02-05 18:40:00,5.75896,5.76043,5.75777,5.75912,67000000.0
2007-02-05 18:45:00,5.7589,5.75935,5.75681,5.75681,66000000.0
2007-02-05 18:50:00,5.75722,5.75972,5.75687,5.75828,63000000.0
2007-02-05 18:55:00,5.75842,5.75974,5.75635,5.75814,71000000.0
2007-02-05 19:00:00,5.75807,5.75876,5.75595,5.75595,70000000.0
2007-02-05 19:05:00,5.75624,5.75894,5.75616,5.7589,76000000.0
2007-02-05 19:10:00,5.7586,5.75869,5.7563,5.75742,68000000.0
2007-02-05 19:15:00,5.75691,5.75783,5.75505,5.75671,61000000.0
2007-02-05 19:20:00,5.75644,5.75789,5.7558,5.7558,72000000.0
2007-02-05 19:25:00,5.75642,5.75776,5.75553,5.75683,62000000.0
2007-02-05 19:30:00,5.75648,5.75748,5.75574,5.75726,66000000.0
2007-02-05 19:35:00,5.75726,5.75823,5.75599,5.75701,63000000.0
2007-02-05 19:40:00,5.75712,5.75878,5.75643,5.75774,70000000.0
2007-02-05 19:45:00,5.75749,5.75877,5.75618,5.75848,70000000.0
2007-02-05 19:50:00,5.75799,5.75831,5.75623,5.75698,71000000.0
2007-02-05 19:55:00,5.75716,5.75859,5.75698,5.757,68000000.0
2007-02-05 20:00:00,5.75644,5.7578,5.7562,5.75643,67000000.0
2007-02-05 20:05:00,5.75619,5.75878,5.75586,5.7578,65000000.0
2007-02-05 20:10:00,5.75816,5.75892,5.75678,5.75684,66000000.0
2007-02-05 20:15:00,5.75691,5.75933,5.75691,5.75872,64000000.0
2007-02-05 20:20:00,5.75847,5.75972,5.75734,5.75829,65000000.0
2007-02-05 20:25:00,5.75851,5.75959,5.75752,5.75944,63000000.0
2007-02-05 20:30:00,5.75926,5.75979,5.7571,5.7591,59000000.0
2007-02-05 20:35:00,5.75975,5.76014,5.75772,5.75902,70000000.0
2007-02-05 20:40:00,5.75846,5.75958,5.757,5.75815,89000000.0
2007-02-05 20:45:00,5.75876,5.75973,5.75749,5.75788,67000000.0
2007-02-05 20:50:00,5.75764,5.7597,5.75706,5.75953,62000000.0
2007-02-05 20:55:00,5.75869,5.75962,5.75755,5.75886,65000000.0
2007-02-05 21:00:00,5.75879,5.75912,5.75728,5.75816,72000000.0
2007-02-05 21:05:00,5.75829,5.76007,5.75791,5.75861,66000000.0
2007-02-05 21:10:00,5.75819,5.76193,5.758,5.7611,62000000.0
2007-02-05 21:15:00,5.76121,5.76221,5.75892,5.76,68000000.0
2007-02-05 21:20:00,5.75964,5.76136,5.75926,5.7605,52000000.0
2007-02-05 21:25:00,5.76086,5.76204,5.75871,5.75979,58000000.0
2007-02-05 21:30:00,5.75919,5.76024,5.7584,5.7584,59000000.0
2007-02-05 21:35:00,5.75843,5.76008,5.75666,5.75783,88000000.0
2007-02-05 21:40:00,5.75806,5.75814,5.75603,5.75772,65000000.0
2007-02-05 21:45:00,5.75739,5.75865,5.75598,5.75823,62000000.0
2007-02-05 21:50:00,5.75843,5.75888,5.7567,5.75725,62000000.0
2007-02-05 21:55:00,5.75716,5.75924,5.75694,5.75893,72000000.0
2007-02-05 22:00:00,5.7594,5.76132,5.75836,5.75934,79000000.0
2007-02-05 22:05:00,5.75924,5.76088,5.75865,5.76025,67000000.0
2007-02-05 22:10:00,5.75993,5.76158,5.75924,5.75982,64000000.0
2007-02-05 22:15:00,5.75943,5.76149,5.75888,5.76067,69000000.0
2007-02-05 22:20:00,5.76056,5.76124,5.75921,5.75996,69000000.0
2007-02-05 22:25:00,5.75923,5.76135,5.75909,5.75916,63000000.0
2007-02-05 22:30:00,5.75964,5.76075,5.75849,5.76018,60000000.0
2007-02-05 22:35:00,5.76017,5.76132,5.7587,5.75881,56000000.0
2007-02-05 22:40:00,5.7597,5.76058,5.75855,5.75984,63000000.0
2007-02-05 22:45:00,5.75991,5.76086,5.75811,5.76086,68000000.0
2007-02-05 22:50:00,5.76071,5.76086,5.75851,5.75983,70000000.0
2007-02-05 22:55:00,5.76052,5.76052,5.75851,5.76028,64000000.0
2007-02-05 23:00:00,5.76014,5.76061,5.75819,5.75951,68000000.0
2007-02-05 23:05:00,5.75927,5.76029,5.75849,5.75849,60000000.0
2007-02-05 23:10:00,5.75864,5.76001,5.75783,5.75823,66000000.0
2007-02-05 23:15:00,5.75866,5.75962,5.7581,5.75833,65000000.0
2007-02-05 23:20:00,5.75807,5.75935,5.75712,5.75748,66000000.0
2007-02-05 23:25:00,5.75753,5.75922,5.75722,5.75777,64000000.0
2007-02-05 23:30:00,5.758,5.75969,5.75736,5.75969,72000000.0
2007-02-05 23:35:00,5.75952,5.75955,5.75722,5.75722,62000000.0
2007-02-05 23:40:00,5.75698,5.75906,5.7568,5.75774,80000000.0
2007-02-05 23:45:00,5.75767,5.75912,5.75708,5.7591,76000000.0
2007-02-05 23:50:00,5.75901,5.7599,5.75759,5.7593,67000000.0
2007-02-05 23:55:00,5.75876,5.75995,5.75717,5.75982,76000000.0
2007-02-06 00:00:00,5.75912,5.75983,5.75785,5.75822,70000000.0
2007-02-06 00:05:00,5.75909,5.75944,5.75695,5.75714,62000000.0
2007-02-06 00:10:00,5.75732,5.75964,5.75723,5.75856,63000000.0
2007-02-06 00:15:00,5.75871,5.75926,5.75742,5.75826,65000000.0
2007-02-06 00:20:00,5.75858,5.75879,5.75698,5.75826,60000000.0
2007-02-06 00:25:00,5.75686,5.75903,5.75686,5.75902,66000000.0
2007-02-06 00:30:00,5.75906,5.75941,5.75781,5.7585,64000000.0
2007-02-06 00:35:00,5.75875,5.76008,5.75774,5.75908,80000000.0
2007-02-06 00:40:00,5.75959,5.75959,5.75762,5.75889,61000000.0
2007-02-06 00:45:00,5.75924,5.75971,5.75807,5.75855,63000000.0
2007-02-06 00:50:00,5.75815,5.75943,5.75683,5.75683,60000000.0
2007-02-06 00:55:00,5.75702,5.75922,5.75688,5.7577,66000000.0
2007-02-06 01:00:00,5.75793,5.75943,5.75709,5.75838,63000000.0
2007-02-06 01:05:00,5.75788,5.75908,5.75681,5.75878,70000000.0
2007-02-06 01:10:00,5.75902,5.75949,5.75731,5.75949,55000000.0
2007-02-06 01:15:00,5.75895,5.76005,5.75771,5.75772,63000000.0
2007-02-06 01:20:00,5.7575,5.76027,5.75728,5.75881,59000000.0
2007-02-06 01:25:00,5.75911,5.76077,5.75774,5.75913,70000000.0
2007-02-06 01:30:00,5.7595,5.76,5.75803,5.75934,68000000.0
2007-02-06 01:35:00,5.75959,5.76012,5.75723,5.75804,71000000.0
2007-02-06 01:40:00,5.7579,5.75959,5.75759,5.75799,72000000.0
2007-02-06 01:45:00,5.7578,5.75937,5.75683,5.75817,68000000.0
2007-02-06 01:50:00,5.75839,5.75877,5.75641,5.75795,67000000.0
2007-02-06 01:55:00,5.75752,5.75847,5.75635,5.75689,61000000.0
2007-02-06 02:00:00,5.75718,5.75844,5.7567,5.75764,69000000.0
2007-02-06 02:05:00,5.75615,5.75963,5.75612,5.75886,73000000.0
2007-02-06 02:10:00,5.75771,5.75808,5.75526,5.75664,74000000.0
2007-02-06 02:15:00,5.75711,5.75792,5.7556,5.75636,70000000.0
2007-02-06 02:20:00,5.75674,5.75834,5.75557,5.75685,74000000.0
2007-02-06 02:25:00,5.7571,5.75817,5.75629,5.75715,59000000.0
2007-02-06 02:30:00,5.75729,5.75792,5.75544,5.75792,64000000.0
2007-02-06 02:35:00,5.75627,5.75858,5.75483,5.75731,71000000.0
2007-02-06 02:40:00,5.75716,5.75734,5.75551,5.75618,69000000.0
2007-02-06 02:45:00,5.75692,5.7586,5.75587,5.75754,69000000.0
2007-02-06 02:50:00,5.75622,5.75819,5.75538,5.75666,66000000.0
2007-02-06 02:55:00,5.75803,5.75803,5.75555,5.75709,65000000.0
2007-02-06 03:00:00,5.75696,5.75877,5.75628,5.75814,67000000.0
2007-02-06 03:05:00,5.75796,5.75947,5.75642,5.75809,68000000.0
2007-02-06 03:10:00,5.75776,5.75784,5.75603,5.75654,80000000.0
2007-02-06 03:15:00,5.75673,5.75757,5.75588,5.75703,50000000.0
2007-02-06 03:20:00,5.75626,5.75821,5.75596,5.75699,62000000.0
2007-02-06 03:25:00,5.75721,5.75859,5.75618,5.75816,71000000.0
2007-02-06 03:30:00,5.75794,5.75853,5.75662,5.75662,68000000.0
2007-02-06 03:35:00,5.75718,5.75797,5.756,5.75683,60000000.0
2007-02-06 03:40:00,5.75715,5.75801,5.75619,5.75734,82000000.0
2007-02-06 03:45:00,5.75588,5.7582,5.75588,5.75701,53000000.0
2007-02-06 03:50:00,5.75712,5.75897,5.75637,5.75819,74000000.0
2007-02-06 03:55:00,5.75801,5.75931,5.75746,5.75812,63000000.0
2007-02-06 04:00:00,5.75796,5.75992,5.75775,5.75989,70000000.0
2007-02-06 04:05:00,5.76044,5.76044,5.75855,5.75914,66000000.0
2007-02-06 04:10:00,5.75874,5.75982,5.75754,5.7582,77000000.0
2007-02-06 04:15:00,5.7584,5.7608,5.75813,5.75974,57000000.0
2007-02-06 04:20:00,5.76078,5.76078,5.75806,5.76001,62000000.0
2007-02-06 04:25:00,5.76015,5.76045,5.75873,5.76045,53000000.0
2007-02-06 04:30:00,5.76071,5.76071,5.75897,5.75898,66000000.0
2007-02-06 04:35:00,5.75867,5.75974,5.75832,5.75907,64000000.0
2007-02-06 04:40:00,5.7591,5.76054,5.75847,5.76054,54000000.0
2007-02-06 04:45:00,5.7602,5.76095,5.75887,5.7605,63000000.0
2007-02-06 04:50:00,5.7602,5.76077,5.75914,5.7599,71000000.0
2007-02-06 04:55:00,5.75963,5.76034,5.75812,5.75834,65000000.0
2007-02-06 05:00:00,5.75781,5.76015,5.75771,5.75997,62000000.0
2007-02-06 05:05:00,5.7599,5.76061,5.75848,5.76045,72000000.0
2007-02-06 05:10:00,5.76003,5.7607,5.75861,5.76041,59000000.0
2007-02-06 05:15:00,5.76031,5.76098,5.75922,5.76021,67000000.0
2007-02-06 05:20:00,5.76063,5.76115,5.75903,5.75992,79000000.0
2007-02-06 05:25:00,5.75971,5.76107,5.75927,5.75986,66000000.0
2007-02-06 05:30:00,5.7594,5.76122,5.75878,5.76028,76000000.0
2007-02-06 05:35:00,5.76014,5.76116,5.75945,5.76081,78000000.0
2007-02-06 05:40:00,5.76085,5.76101,5.75897,5.75999,61000000.0
2007-02-06 05:45:00,5.76004,5.76055,5.75925,5.75996,77000000.0
2007-02-06 05:50:00,5.7602,5.76161,5.7596,5.76021,62000000.0
2007-02-06 05:55:00,5.76047,5.76096,5.75954,5.76036,70000000.0
2007-02-06 06:00:00,5.76064,5.76138,5.75935,5.76077,77000000.0
2007-02-06 06:05:00,5.76081,5.76109,5.75903,5.75977,81000000.0
2007-02-06 06:10:00,5.75946,5.76068,5.75903,5.75911,73000000.0
2007-02-06 06:15:00,5.75924,5.7611,5.75923,5.75994,69000000.0
2007-02-06 06:20:00,5.75985,5.76028,5.75983,5.76012,68000000.0
2007-02-06 06:25:00,5.76008,5.7613,5.75993,5.76089,71000000.0
2007-02-06 06:30:00,5.76122,5.76122,5.75955,5.76071,58000000.0
2007-02-06 06:35:00,5.76045,5.76107,5.75934,5.75971,72000000.0
2007-02-06 06:40:00,5.75978,5.76139,5.75953,5.76085,71000000.0
2007-02-06 06:45:00,5.7599,5.76186,5.75904,5.75996,69000000.0
2007-02-06 06:50:00,5.75964,5.76057,5.75874,5.75964,56000000.0
2007-02-06 06:55:00,5.76008,5.76162,5.75944,5.7607,64000000.0
2007-02-06 07:00:00,5.76041,5.7614,5.75942,5.75955,58000000.0
2007-02-06 07:05:00,5.75962,5.76085,5.75962,5.75975,59000000.0
2007-02-06 07:10:00,5.75991,5.76153,5.75971,5.76006,82000000.0
2007-02-06 07:15:00,5.76035,5.76192,5.75962,5.76147,80000000.0
2007-02-06 07:20:00,5.76142,5.76205,5.75985,5.7605,76000000.0
2007-02-06 07:25:00,5.76129,5.76273,5.76079,5.76117,78000000.0
2007-02-06 07:30:00,5.76191,5.7624,5.76056,5.76139,61000000.0
2007-02-06 07:35:00,5.76193,5.76307,5.76094,5.76173,63000000.0
2007-02-06 07:40:00,5.76129,5.76347,5.76122,5.76226,55000000.0
2007-02-06 07:45:00,5.7621,5.76336,5.76139,5.76266,59000000.0
2007-02-06 07:50:00,5.76245,5.76285,5.76098,5.76163,67000000.0
2007-02-06 07:55:00,5.76159,5.76267,5.76072,5.76234,62000000.0
2007-02-06 08:00:00,5.76189,5.76425,5.76095,5.76225,65000000.0
2007-02-06 08:05:00,5.76294,5.76346,5.76155,5.7629,73000000.0
2007-02-06 08:10:00,5.76274,5.76417,5.76161,5.76366,58000000.0
2007-02-06 08:15:00,5.76303,5.76396,5.76189,5.76303,59000000.0
2007-02-06 08:20:00,5.76264,5.76493,5.76098,5.76382,64000000.0
2007-02-06 08:25:00,5.76381,5.76553,5.76275,5.76509,56000000.0
2007-02-06 08:30:00,5.76451,5.76612,5.76383,5.7643,62000000.0
2007-02-06 08:35:00,5.76477,5.76602,5.76399,5.76466,56000000.0
2007-02-06 08:40:00,5.76496,5.76554,5.76341,5.76539,58000000.0
2007-02-06 08:45:00,5.76538,5.76564,5.76266,5.76409,76000000.0
2007-02-06 08:50:00,5.76419,5.76618,5.76338,5.76548,81000000.0
2007-02-06 08:55:00,5.76514,5.76579,5.76361,5.76382,70000000.0
2007-02-06 09:00:00,5.76405,5.76438,5.76151,5.76267,62000000.0
2007-02-06 09:05:00,5.762,5.76289,5.76072,5.76172,66000000.0
2007-02-06 09:10:00,5.76176,5.76349,5.75949,5.76294,67000000.0
2007-02-06 09:15:00,5.76401,5.76426,5.7612,5.76143,72000000.0
2007-02-06 09:20:00,5.76228,5.7623,5.75948,5.76165,74000000.0
2007-02-06 09:25:00,5.76194,5.76307,5.76027,5.76208,68000000.0
2007-02-06 09:30:00,5.76154,5.76221,5.75959,5.76178,69000000.0
2007-02-06 09:35:00,5.76162,5.76186,5.75909,5.76075,85000000.0
2007-02-06 09:40:00,5.76114,5.76192,5.75982,5.7609,74000000.0
2007-02-06 09:45:00,5.76127,5.76138,5.75822,5.75917,76000000.0
2007-02-06 09:50:00,5.75861,5.76219,5.75787,5.76104,74000000.0
2007-02-06 09:55:00,5.76105,5.76156,5.75871,5.75978,68000000.0
2007-02-06 10:00:00,5.7602,5.76062,5.75714,5.75818,75000000.0
2007-02-06 10:05:00,5.75819,5.75967,5.75751,5.75898,50000000.0
2007-02-06 10:10:00,5.75863,5.7605,5.7581,5.75948,70000000.0
2007-02-06 10:15:00,5.75906,5.76064,5.75812,5.75976,74000000.0
2007-02-06 10:20:00,5.7589,5.76157,5.75784,5.76053,60000000.0
2007-02-06 10:25:00,5.75989,5.76212,5.75989,5.76087,60000000.0
2007-02-06 10:30:00,5.76071,5.76186,5.76004,5.76053,57000000.0
2007-02-06 10:35:00,5.76053,5.76168,5.75884,5.7596,72000000.0
2007-02-06 10:40:00,5.75995,5.76117,5.75856,5.75997,62000000.0
2007-02-06 10:45:00,5.76009,5.7604,5.75857,5.75949,55000000.0
2007-02-06 10:50:00,5.75889,5.75992,5.75796,5.75958,72000000.0
2007-02-06 10:55:00,5.75991,5.75997,5.75587,5.75689,49000000.0
2007-02-06 11:00:00,5.75649,5.75713,5.75444,5.75713,61000000.0
2007-02-06 11:05:00,5.75693,5.75772,5.75529,5.75772,71000000.0
2007-02-06 11:10:00,5.75724,5.75852,5.75572,5.75663,67000000.0
2007-02-06 11:15:00,5.75686,5.75775,5.75502,5.75585,63000000.0
2007-02-06 11:20:00,5.75495,5.75718,5.75482,5.75673,76000000.0
2007-02-06 11:25:00,5.75632,5.75705,5.75353,5.75514,64000000.0
2007-02-06 11:30:00,5.75518,5.75621,5.75406,5.75553,74000000.0
2007-02-06 11:35:00,5.7556,5.75657,5.75404,5.75556,60000000.0
2007-02-06 11:40:00,5.75627,5.7563,5.75451,5.75574,64000000.0
2007-02-06 11:45:00,5.7547,5.75622,5.75101,5.75189,62000000.0
2007-02-06 11:50:00,5.7525,5.75313,5.75044,5.75313,68000000.0
2007-02-06 11:55:00,5.75355,5.75491,5.75217,5.75491,52000000.0
2007-02-06 12:00:00,5.75545,5.75579,5.75205,5.75334,63000000.0
2007-02-06 12:05:00,5.75362,5.75425,5.75163,5.75397,61000000.0
2007-02-06 12:10:00,5.75367,5.75424,5.75124,5.75244,63000000.0
2007-02-06 12:15:00,5.75238,5.75387,5.75208,5.75213,56000000.0
2007-02-06 12:20:00,5.7533,5.75369,5.75049,5.75305,70000000.0
2007-02-06 12:25:00,5.75335,5.75464,5.75205,5.75386,57000000.0
2007-02-06 12:30:00,5.75428,5.75494,5.75245,5.75321,61000000.0
2007-02-06 12:35:00,5.75401,5.75681,5.75331,5.75431,64000000.0
2007-02-06 12:40:00,5.75478,5.75577,5.75354,5.75536,70000000.0
2007-02-06 12:45:00,5.7552,5.75618,5.75394,5.75431,65000000.0
2007-02-06 12:50:00,5.75519,5.75591,5.75307,5.75328,66000000.0
2007-02-06 12:55:00,5.75321,5.75458,5.7522,5.75386,62000000.0
2007-02-06 13:00:00,5.75453,5.75499,5.75138,5.75337,81000000.0
2007-02-06 13:05:00,5.75391,5.75391,5.75149,5.75237,77000000.0
2007-02-06 13:10:00,5.75276,5.75466,5.75078,5.75167,79000000.0
2007-02-06 13:15:00,5.75118,5.75245,5.74958,5.7518,63000000.0
2007-02-06 13:20:00,5.75221,5.75378,5.75107,5.75283,78000000.0
2007-02-06 13:25:00,5.75257,5.75344,5.75107,5.75295,62000000.0
2007-02-06 13:30:00,5.75224,5.75364,5.75162,5.75247,55000000.0
2007-02-06 13:35:00,5.75305,5.75407,5.75029,5.75242,65000000.0
2007-02-06 13:40:00,5.75319,5.75319,5.75054,5.75175,55000000.0
2007-02-06 13:45:00,5.75195,5.75285,5.75032,5.75199,64000000.0
2007-02-06 13:50:00,5.75186,5.75296,5.7511,5.75287,58000000.0
2007-02-06 13:55:00,5.75305,5.7531,5.7509,5.7514,59000000.0
2007-02-06 14:00:00,5.75146,5.75177,5.74785,5.74967,72000000.0
2007-02-06 14:05:00,5.74881,5.74973,5.74579,5.74794,60000000.0
2007-02-06 14:10:00,5.74759,5.74868,5.74662,5.74839,56000000.0
2007-02-06 14:15:00,5.74829,5.74878,5.74672,5.74878,76000000.0
2007-02-06 14:20:00,5.7488,5.75008,5.74829,5.74984,52000000.0
2007-02-06 14:25:00,5.7502,5.75199,5.74941,5.75091,65000000.0
2007-02-06 14:30:00,5.75164,5.75194,5.74885,5.75059,60000000.0
2007-02-06 14:35:00,5.75002,5.7513,5.74906,5.75126,63000000.0
2007-02-06 14:40:00,5.74997,5.75151,5.74925,5.75001,77000000.0
2007-02-06 14:45:00,5.74974,5.75166,5.74884,5.75103,56000000.0
2007-02-06 14:50:00,5.75071,5.75121,5.74914,5.75082,60000000.0
2007-02-06 14:55:00,5.75107,5.75194,5.74918,5.75127,71000000.0
2007-02-06 15:00:00,5.75171,5.75389,5.7507,5.7518,76000000.0
2007-02-06 15:05:00,5.74994,5.75168,5.74834,5.74921,68000000.0
2007-02-06 15:10:00,5.74883,5.75107,5.748,5.74872,61000000.0
2007-02-06 15:15:00,5.74759,5.74891,5.74612,5.74826,68000000.0
2007-02-06 15:20:00,5.74831,5.74907,5.74593,5.74907,59000000.0
2007-02-06 15:25:00,5.74872,5.75031,5.74779,5.74794,71000000.0
2007-02-06 15:30:00,5.74844,5.75012,5.74781,5.74885,68000000.0
2007-02-06 15:35:00,5.74938,5.75091,5.74874,5.74943,52000000.0
2007-02-06 15:40:00,5.75044,5.75144,5.74888,5.75,62000000.0
2007-02-06 15:45:00,5.74994,5.75431,5.74994,5.75315,81000000.0
2007-02-06 15:50:00,5.75288,5.75462,5.75119,5.75324,75000000.0
2007-02-06 15:55:00,5.75315,5.75414,5.75086,5.75158,74000000.0
2007-02-06 16:00:00,5.75121,5.7523,5.75008,5.7516,61000000.0
2007-02-06 16:05:00,5.75167,5.75224,5.75036,5.75087,70000000.0
2007-02-06 16:10:00,5.75139,5.75237,5.75056,5.75123,64000000.0
2007-02-06 16:15:00,5.75122,5.752,5.74957,5.74997,66000000.0
2007-02-06 16:20:00,5.75114,5.75188,5.74975,5.75188,65000000.0
2007-02-06 16:25:00,5.7506,5.75136,5.74925,5.75036,51000000.0
2007-02-06 16:30:00,5.75021,5.75057,5.74778,5.74872,53000000.0
2007-02-06 16:35:00,5.7481,5.75072,5.74743,5.74984,78000000.0
2007-02-06 16:40:00,5.74973,5.75002,5.7473,5.74837,86000000.0
2007-02-06 16:45:00,5.74801,5.7489,5.74623,5.7489,59000000.0
2007-02-06 16:50:00,5.74856,5.7497,5.74757,5.7494,66000000.0
2007-02-06 16:55:00,5.74932,5.75023,5.74805,5.74925,52000000.0
2007-02-06 17:00:00,5.75014,5.75135,5.7482,5.75125,62000000.0
2007-02-06 17:05:00,5.75181,5.75326,5.74999,5.75244,73000000.0
2007-02-06 17:10:00,5.75227,5.75227,5.74876,5.75071,57000000.0
2007-02-06 17:15:00,5.75048,5.75184,5.74938,5.75105,71000000.0
2007-02-06 17:20:00,5.75129,5.75348,5.75097,5.75338,55000000.0
2007-02-06 17:25:00,5.75337,5.75337,5.75058,5.75112,62000000.0
2007-02-06 17:30:00,5.75143,5.75219,5.74966,5.75113,63000000.0
2007-02-06 17:35:00,5.75128,5.75187,5.74868,5.75096,64000000.0
2007-02-06 17:40:00,5.75172,5.75173,5.74785,5.75016,76000000.0
2007-02-06 17:45:00,5.75032,5.75135,5.74902,5.75058,60000000.0
2007-02-06 17:50:00,5.75184,5.75217,5.74922,5.75135,86000000.0
2007-02-06 17:55:00,5.75088,5.75164,5.74874,5.74946,66000000.0
2007-02-06 18:00:00,5.74872,5.74951,5.74726,5.74811,72000000.0
2007-02-06 18:05:00,5.74822,5.74921,5.74529,5.74583,73000000.0
2007-02-06 18:10:00,5.74512,5.74908,5.74479,5.74795,58000000.0
2007-02-06 18:15:00,5.74813,5.74845,5.74549,5.74788,61000000.0
2007-02-06 18:20:00,5.74723,5.74816,5.7458,5.74654,63000000.0
2007-02-06 18:25:00,5.74603,5.74603,5.74231,5.74451,67000000.0
2007-02-06 18:30:00,5.74419,5.74508,5.74254,5.744,65000000.0
2007-02-06 18:35:00,5.74422,5.74444,5.74251,5.74366,76000000.0
2007-02-06 18:40:00,5.74407,5.74428,5.74199,5.74266,67000000.0
2007-02-06 18:45:00,5.74281,5.74438,5.74124,5.74364,66000000.0
2007-02-06 18:50:00,5.74435,5.74465,5.74253,5.74377,63000000.0
2007-02-06 18:55:00,5.74376,5.74423,5.74054,5.74172,71000000.0
2007-02-06 19:00:00,5.74166,5.74308,5.74019,5.74165,70000000.0
2007-02-06 19:05:00,5.74174,5.74237,5.73983,5.74132,76000000.0
2007-02-06 19:10:00,5.74163,5.74383,5.74074,5.74339,68000000.0
2007-02-06 19:15:00,5.74278,5.74356,5.7416,5.74212,61000000.0
2007-02-06 19:20:00,5.74221,5.74505,5.74164,5.74389,72000000.0
2007-02-06 19:25:00,5.74338,5.74543,5.74292,5.74292,62000000.0
2007-02-06 19:30:00,5.74199,5.74404,5.74199,5.74216,66000000.0
2007-02-06 19:35:00,5.74366,5.74521,5.74315,5.74463,63000000.0
2007-02-06 19:40:00,5.74537,5.74562,5.74345,5.74371,70000000.0
2007-02-06 19:45:00,5.74341,5.74511,5.74283,5.74473,70000000.0
2007-02-06 19:50:00,5.7444,5.74482,5.74148,5.74226,71000000.0
2007-02-06 19:55:00,5.7423,5.74312,5.74082,5.74279,68000000.0
2007-02-06 20:00:00,5.74308,5.74333,5.73976,5.74074,67000000.0
2007-02-06 20:05:00,5.74124,5.74177,5.7398,5.74003,65000000.0
2007-02-06 20:10:00,5.74056,5.74134,5.73854,5.74069,66000000.0
2007-02-06 20:15:00,5.73988,5.74215,5.73811,5.73882,64000000.0
2007-02-06 20:20:00,5.73786,5.73852,5.73306,5.73407,65000000.0
2007-02-06 20:25:00,5.7341,5.7346,5.73183,5.73216,63000000.0
2007-02-06 20:30:00,5.733,5.73528,5.73222,5.73442,59000000.0
2007-02-06 20:35:00,5.73497,5.73624,5.73339,5.7356,70000000.0
2007-02-06 20:40:00,5.73601,5.73695,5.73383,5.73586,89000000.0
2007-02-06 20:45:00,5.73582,5.73663,5.73433,5.73433,67000000.0
2007-02-06 20:50:00,5.73429,5.73699,5.73425,5.73664,62000000.0
2007-02-06 20:55:00,5.73542,5.73697,5.73441,5.73623,65000000.0
2007-02-06 21:00:00,5.73548,5.73705,5.73398,5.73429,72000000.0
2007-02-06 21:05:00,5.73458,5.73609,5.73396,5.73419,66000000.0
2007-02-06 21:10:00,5.73444,5.73629,5.7339,5.73505,62000000.0
2007-02-06 21:15:00,5.7359,5.736,5.73379,5.73497,68000000.0
2007-02-06 21:20:00,5.7336,5.73542,5.73359,5.7343,52000000.0
2007-02-06 21:25:00,5.73529,5.7361,5.73372,5.7347,58000000.0
2007-02-06 21:30:00,5.73518,5.73728,5.7349,5.73621,59000000.0
2007-02-06 21:35:00,5.73647,5.73741,5.73502,5.73574,88000000.0
2007-02-06 21:40:00,5.73609,5.73798,5.73574,5.73767,65000000.0
2007-02-06 21:45:00,5.73772,5.73812,5.73591,5.73735,62000000.0
2007-02-06 21:50:00,5.73745,5.73767,5.7358,5.73633,62000000.0
2007-02-06 21:55:00,5.73617,5.73728,5.73522,5.73702,72000000.0
2007-02-06 22:00:00,5.73706,5.73809,5.73545,5.73611,79000000.0
2007-02-06 22:05:00,5.73597,5.73746,5.73423,5.7349,67000000.0
2007-02-06 22:10:00,5.7347,5.73601,5.73427,5.73427,64000000.0
2007-02-06 22:15:00,5.73471,5.73797,5.73439,5.73797,69000000.0
2007-02-06 22:20:00,5.7368,5.73714,5.73479,5.73617,69000000.0
2007-02-06 22:25:00,5.73577,5.73622,5.73462,5.73536,63000000.0
2007-02-06 22:30:00,5.73502,5.73668,5.73473,5.73547,60000000.0
2007-02-06 22:35:00,5.73636,5.73643,5.73411,5.73416,56000000.0
2007-02-06 22:40:00,5.73416,5.73685,5.73391,5.7356,63000000.0
2007-02-06 22:45:00,5.73539,5.7362,5.73473,5.73494,68000000.0
2007-02-06 22:50:00,5.73479,5.7364,5.73415,5.73519,70000000.0
2007-02-06 22:55:00,5.73494,5.73641,5.7347,5.73581,64000000.0
2007-02-06 23:00:00,5.73554,5.73674,5.73523,5.73661,68000000.0
2007-02-06 23:05:00,5.7363,5.73721,5.73469,5.73556,60000000.0
2007-02-06 23:10:00,5.73594,5.73699,5.73522,5.736,66000000.0
2007-02-06 23:15:00,5.73671,5.73691,5.73505,5.7365,65000000.0
2007-02-06 23:20:00,5.73554,5.73721,5.73414,5.73442,66000000.0
2007-02-06 23:25:00,5.73443,5.73721,5.73425,5.73541,64000000.0
2007-02-06 23:30:00,5.73548,5.73727,5.73517,5.73612,72000000.0
2007-02-06 23:35:00,5.73603,5.73753,5.73505,5.73519,62000000.0
2007-02-06 23:40:00,5.73528,5.73636,5.73464,5.73601,80000000.0
2007-02-06 23:45:00,5.73569,5.73647,5.73427,5.73593,76000000.0
2007-02-06 23:50:00,5.73593,5.73625,5.73401,5.73597,67000000.0
2007-02-06 23:55:00,5.7346,5.73602,5.73348,5.73515,76000000.0
2007-02-07 00:00:00,5.73527,5.73527,5.73338,5.73338,70000000.0
2007-02-07 00:05:00,5.73388,5.73535,5.73271,5.7337,62000000.0
2007-02-07 00:10:00,5.73295,5.73451,5.73091,5.73091,63000000.0
2007-02-07 00:15:00,5.7315,5.73394,5.73112,5.73361,65000000.0
2007-02-07 00:20:00,5.73299,5.73453,5.7326,5.7331,60000000.0
2007-02-07 00:25:00,5.73292,5.73415,5.73154,5.73398,66000000.0
2007-02-07 00:30:00,5.73368,5.73391,5.73227,5.73313,64000000.0
2007-02-07 00:35:00,5.73276,5.73357,5.73126,5.73171,80000000.0
2007-02-07 00:40:00,5.73217,5.7331,5.73181,5.73232,61000000.0
2007-02-07 00:45:00,5.73231,5.73325,5.73171,5.73264,63000000.0
2007-02-07 00:50:00,5.73221,5.73454,5.73221,5.73333,60000000.0
2007-02-07 00:55:00,5.73338,5.73555,5.73272,5.7335,66000000.0
2007-02-07 01:00:00,5.73352,5.73523,5.73336,5.73436,63000000.0
2007-02-07 01:05:00,5.7357,5.73577,5.73358,5.73389,70000000.0
2007-02-07 01:10:00,5.7339,5.73569,5.73379,5.73409,55000000.0
2007-02-07 01:15:00,5.73382,5.73538,5.73381,5.73484,63000000.0
2007-02-07 01:20:00,5.73463,5.73598,5.73428,5.73457,59000000.0
2007-02-07 01:25:00,5.73466,5.73599,5.73394,5.73576,70000000.0
2007-02-07 01:30:00,5.73515,5.73692,5.73443,5.73588,68000000.0
2007-02-07 01:35:00,5.73515,5.73685,5.73511,5.73535,71000000.0
2007-02-07 01:40:00,5.73539,5.73676,5.73499,5.73615,72000000.0
2007-02-07 01:45:00,5.73639,5.73711,5.73455,5.73675,68000000.0
2007-02-07 01:50:00,5.73707,5.7372,5.73487,5.73536,67000000.0
2007-02-07 01:55:00,5.73504,5.73622,5.73406,5.73409,61000000.0
2007-02-07 02:00:00,5.73452,5.73783,5.73412,5.73776,69000000.0
2007-02-07 02:05:00,5.73617,5.7373,5.73529,5.73698,73000000.0
2007-02-07 02:10:00,5.73667,5.73747,5.73543,5.73691,74000000.0
2007-02-07 02:15:00,5.73719,5.73719,5.73546,5.73581,70000000.0
2007-02-07 02:20:00,5.73576,5.73778,5.73576,5.73686,74000000.0
2007-02-07 02:25:00,5.73656,5.73825,5.73626,5.73825,59000000.0
2007-02-07 02:30:00,5.73805,5.73913,5.73644,5.73803,64000000.0
2007-02-07 02:35:00,5.73863,5.73994,5.73774,5.73851,71000000.0
2007-02-07 02:40:00,5.73846,5.74001,5.73752,5.73827,69000000.0
2007-02-07 02:45:00,5.73919,5.73988,5.73783,5.73835,69000000.0
2007-02-07 02:50:00,5.73815,5.73982,5.73715,5.73844,66000000.0
2007-02-07 02:55:00,5.73826,5.73924,5.73707,5.73821,65000000.0
2007-02-07 03:00:00,5.7384,5.73925,5.73768,5.7391,67000000.0
2007-02-07 03:05:00,5.73921,5.74,5.7382,5.7394,68000000.0
2007-02-07 03:10:00,5.73902,5.73993,5.73817,5.73978,80000000.0
2007-02-07 03:15:00,5.73958,5.74045,5.73958,5.74027,50000000.0
2007-02-07 03:20:00,5.73967,5.73967,5.73758,5.7385,62000000.0
2007-02-07 03:25:00,5.73766,5.7389,5.73689,5.73834,71000000.0
2007-02-07 03:30:00,5.73842,5.73862,5.7363,5.73654,68000000.0
2007-02-07 03:35:00,5.73671,5.73771,5.73467,5.73528,60000000.0
2007-02-07 03:40:00,5.73576,5.73699,5.73477,5.73611,82000000.0
2007-02-07 03:45:00,5.73642,5.73739,5.73539,5.73685,53000000.0
2007-02-07 03:50:00,5.73661,5.73684,5.73492,5.73673,74000000.0
2007-02-07 03:55:00,5.73657,5.73774,5.73539,5.7376,63000000.0
2007-02-07 04:00:00,5.73728,5.73815,5.73584,5.73762,70000000.0
2007-02-07 04:05:00,5.73786,5.73815,5.73634,5.73644,66000000.0
2007-02-07 04:10:00,5.7362,5.73785,5.73571,5.73671,77000000.0
2007-02-07 04:15:00,5.73663,5.73686,5.73502,5.73539,57000000.0
2007-02-07 04:20:00,5.73509,5.7373,5.73509,5.7355,62000000.0
2007-02-07 04:25:00,5.73539,5.73731,5.73499,5.73508,53000000.0
2007-02-07 04:30:00,5.73518,5.73682,5.73449,5.73624,66000000.0
2007-02-07 04:35:00,5.73621,5.73674,5.73451,5.73641,64000000.0
2007-02-07 04:40:00,5.73636,5.73724,5.73454,5.7365,54000000.0
2007-02-07 04:45:00,5.73614,5.73672,5.73434,5.7351,63000000.0
2007-02-07 04:50:00,5.73507,5.7361,5.7343,5.73482,71000000.0
2007-02-07 04:55:00,5.73387,5.73613,5.7337,5.73595,65000000.0
2007-02-07 05:00:00,5.7351,5.73591,5.73306,5.73306,62000000.0
2007-02-07 05:05:00,5.73411,5.73536,5.73338,5.73424,72000000.0
2007-02-07 05:10:00,5.73436,5.73575,5.73372,5.73517,59000000.0
2007-02-07 05:15:00,5.73506,5.73582,5.73403,5.73533,67000000.0
2007-02-07 05:20:00,5.73513,5.73539,5.73236,5.73334,79000000.0
2007-02-07 05:25:00,5.73334,5.73516,5.73228,5.735,66000000.0
2007-02-07 05:30:00,5.73416,5.7349,5.73292,5.73346,76000000.0
2007-02-07 05:35:00,5.73313,5.7346,5.73271,5.73347,78000000.0
2007-02-07 05:40:00,5.73383,5.73455,5.73272,5.73272,61000000.0
2007-02-07 05:45:00,5.73288,5.73403,5.73145,5.7327,77000000.0
2007-02-07 05:50:00,5.7326,5.73384,5.73212,5.7323,62000000.0
2007-02-07 05:55:00,5.7338,5.73417,5.73191,5.73311,70000000.0
2007-02-07 06:00:00,5.7333,5.73504,5.73306,5.73397,77000000.0
2007-02-07 06:05:00,5.73354,5.735,5.7331,5.73433,81000000.0
2007-02-07 06:10:00,5.73377,5.73524,5.73316,5.73385,73000000.0
2007-02-07 06:15:00,5.73485,5.7353,5.73335,5.73336,69000000.0
2007-02-07 06:20:00,5.7341,5.73573,5.73344,5.73468,68000000.0
2007-02-07 06:25:00,5.73474,5.73581,5.73407,5.73558,71000000.0
2007-02-07 06:30:00,5.73548,5.73548,5.73295,5.73387,58000000.0
2007-02-07 06:35:00,5.73378,5.7345,5.73278,5.73354,72000000.0
2007-02-07 06:40:00,5.73342,5.73507,5.73252,5.73432,71000000.0
2007-02-07 06:45:00,5.73411,5.73554,5.73325,5.7345,69000000.0
2007-02-07 06:50:00,5.73413,5.73479,5.73257,5.73402,56000000.0
2007-02-07 06:55:00,5.73445,5.73445,5.73219,5.73251,64000000.0
2007-02-07 07:00:00,5.73283,5.73451,5.73204,5.7329,58000000.0
2007-02-07 07:05:00,5.73392,5.73512,5.73333,5.73393,59000000.0
2007-02-07 07:10:00,5.73425,5.73519,5.7335,5.73425,82000000.0
2007-02-07 07:15:00,5.73433,5.73542,5.7333,5.73405,80000000.0
2007-02-07 07:20:00,5.73465,5.73493,5.73339,5.73465,76000000.0
2007-02-07 07:25:00,5.7348,5.73507,5.7335,5.73498,78000000.0
2007-02-07 07:30:00,5.73473,5.73536,5.7331,5.73318,61000000.0
2007-02-07 07:35:00,5.73333,5.73476,5.73278,5.73317,63000000.0
2007-02-07 07:40:00,5.7329,5.73421,5.73237,5.73311,55000000.0
2007-02-07 07:45:00,5.73326,5.73421,5.7326,5.73387,59000000.0
2007-02-07 07:50:00,5.73328,5.73469,5.73274,5.73357,67000000.0
2007-02-07 07:55:00,5.73377,5.73434,5.73238,5.73364,62000000.0
2007-02-07 08:00:00,5.73361,5.73426,5.73235,5.73321,65000000.0
2007-02-07 08:05:00,5.73343,5.73453,5.7324,5.73395,73000000.0
2007-02-07 08:10:00,5.73413,5.73546,5.7329,5.7353,58000000.0
2007-02-07 08:15:00,5.73519,5.73665,5.73428,5.73653,59000000.0
2007-02-07 08:20:00,5.73751,5.73845,5.736,5.73766,64000000.0
2007-02-07 08:25:00,5.73745,5.73834,5.73559,5.73753,56000000.0
2007-02-07 08:30:00,5.73818,5.73859,5.7366,5.73768,62000000.0
2007-02-07 08:35:00,5.73795,5.73903,5.7363,5.73881,56000000.0
2007-02-07 08:40:00,5.73877,5.73919,5.73705,5.73903,58000000.0
2007-02-07 08:45:00,5.73844,5.73962,5.73783,5.73883,76000000.0
2007-02-07 08:50:00,5.73911,5.73997,5.73786,5.73904,81000000.0
2007-02-07 08:55:00,5.73915,5.73974,5.73663,5.73789,70000000.0
2007-02-07 09:00:00,5.73779,5.73837,5.73655,5.73805,62000000.0
2007-02-07 09:05:00,5.73752,5.73924,5.73626,5.73754,66000000.0
2007-02-07 09:10:00,5.73792,5.73926,5.73682,5.73849,67000000.0
2007-02-07 09:15:00,5.73831,5.73881,5.73487,5.73655,72000000.0
2007-02-07 09:20:00,5.7358,5.73706,5.73424,5.73443,74000000.0
2007-02-07 09:25:00,5.73454,5.73515,5.73288,5.73336,68000000.0
2007-02-07 09:30:00,5.73424,5.73511,5.73224,5.73392,69000000.0
2007-02-07 09:35:00,5.73425,5.73579,5.73306,5.73478,85000000.0
2007-02-07 09:40:00,5.73467,5.73551,5.73087,5.73149,74000000.0
2007-02-07 09:45:00,5.73202,5.73218,5.72973,5.73068,76000000.0
2007-02-07 09:50:00,5.73096,5.73668,5.7308,5.73583,74000000.0
2007-02-07 09:55:00,5.73578,5.73637,5.73373,5.73497,68000000.0
2007-02-07 10:00:00,5.73459,5.73553,5.7335,5.73429,75000000.0
2007-02-07 10:05:00,5.73462,5.7348,5.73294,5.73405,50000000.0
2007-02-07 10:10:00,5.73406,5.73516,5.73349,5.73493,70000000.0
2007-02-07 10:15:00,5.73436,5.73689,5.73361,5.73666,74000000.0
2007-02-07 10:20:00,5.73625,5.73686,5.73432,5.73521,60000000.0
2007-02-07 10:25:00,5.73453,5.73615,5.73392,5.73555,60000000.0
2007-02-07 10:30:00,5.73595,5.73631,5.73355,5.73406,57000000.0
2007-02-07 10:35:00,5.73473,5.7357,5.73361,5.73487,72000000.0
2007-02-07 10:40:00,5.73494,5.73572,5.73376,5.73538,62000000.0
2007-02-07 10:45:00,5.73427,5.73613,5.73391,5.73534,55000000.0
2007-02-07 10:50:00,5.73511,5.73877,5.73436,5.73826,72000000.0
2007-02-07 10:55:00,5.73788,5.73828,5.73565,5.73701,49000000.0
2007-02-07 11:00:00,5.73726,5.73745,5.7351,5.736,61000000.0
2007-02-07 11:05:00,5.73574,5.73661,5.73419,5.73627,71000000.0
2007-02-07 11:10:00,5.73606,5.73652,5.73418,5.73426,67000000.0
2007-02-07 11:15:00,5.7343,5.73473,5.73273,5.73377,63000000.0
2007-02-07 11:20:00,5.73386,5.73401,5.73133,5.73166,76000000.0
2007-02-07 11:25:00,5.73155,5.7332,5.73111,5.73178,64000000.0
2007-02-07 11:30:00,5.73226,5.73552,5.73199,5.73552,74000000.0
2007-02-07 11:35:00,5.73573,5.73573,5.73203,5.73233,60000000.0
2007-02-07 11:40:00,5.73284,5.73416,5.73187,5.73409,64000000.0
2007-02-07 11:45:00,5.73382,5.73391,5.73181,5.73253,62000000.0
2007-02-07 11:50:00,5.73402,5.73493,5.73146,5.73311,68000000.0
2007-02-07 11:55:00,5.73279,5.735,5.73231,5.73375,52000000.0
2007-02-07 12:00:00,5.73348,5.73586,5.7331,5.73504,63000000.0
2007-02-07 12:05:00,5.73553,5.73553,5.73233,5.73361,61000000.0
2007-02-07 12:10:00,5.73377,5.73458,5.73234,5.73411,63000000.0
2007-02-07 12:15:00,5.73386,5.73425,5.73085,5.73085,56000000.0
2007-02-07 12:20:00,5.73076,5.73152,5.72802,5.72841,70000000.0
2007-02-07 12:25:00,5.7293,5.73047,5.7275,5.72895,57000000.0
2007-02-07 12:30:00,5.7276,5.72928,5.72657,5.72784,61000000.0
2007-02-07 12:35:00,5.72824,5.72993,5.7273,5.72911,64000000.0
2007-02-07 12:40:00,5.72909,5.73058,5.72809,5.72846,70000000.0
2007-02-07 12:45:00,5.72916,5.73268,5.72883,5.73237,65000000.0
2007-02-07 12:50:00,5.73269,5.73334,5.73004,5.73141,66000000.0
2007-02-07 12:55:00,5.73028,5.7323,5.7297,5.73179,62000000.0
2007-02-07 13:00:00,5.73227,5.73425,5.73149,5.73314,81000000.0
2007-02-07 13:05:00,5.73155,5.73361,5.73132,5.73214,77000000.0
2007-02-07 13:10:00,5.73163,5.7336,5.73163,5.73273,79000000.0
2007-02-07 13:15:00,5.7331,5.73381,5.73123,5.73327,63000000.0
2007-02-07 13:20:00,5.73344,5.73368,5.73164,5.73257,78000000.0
2007-02-07 13:25:00,5.73262,5.73374,5.7314,5.73297,62000000.0
2007-02-07 13:30:00,5.73277,5.73388,5.73178,5.73306,55000000.0
2007-02-07 13:35:00,5.73324,5.73351,5.73145,5.73224,65000000.0
2007-02-07 13:40:00,5.73245,5.73335,5.73132,5.73221,55000000.0
2007-02-07 13:45:00,5.73245,5.73345,5.73074,5.73193,64000000.0
2007-02-07 13:50:00,5.73223,5.73296,5.73099,5.73099,58000000.0
2007-02-07 13:55:00,5.73159,5.7334,5.73154,5.73154,59000000.0
2007-02-07 14:00:00,5.73262,5.73358,5.73166,5.7333,72000000.0
2007-02-07 14:05:00,5.73345,5.73371,5.73183,5.73335,60000000.0
2007-02-07 14:10:00,5.73346,5.73375,5.7322,5.73275,56000000.0
2007-02-07 14:15:00,5.73217,5.73385,5.73147,5.73194,76000000.0
2007-02-07 14:20:00,5.73135,5.73315,5.73054,5.73306,52000000.0
2007-02-07 14:25:00,5.73296,5.73359,5.73149,5.73355,65000000.0
2007-02-07 14:30:00,5.73355,5.73373,5.73122,5.73294,60000000.0
2007-02-07 14:35:00,5.73262,5.73396,5.73165,5.73195,63000000.0
2007-02-07 14:40:00,5.7318,5.73398,5.73145,5.73297,77000000.0
2007-02-07 14:45:00,5.73291,5.73306,5.73096,5.73191,56000000.0
2007-02-07 14:50:00,5.73202,5.73285,5.73062,5.73271,60000000.0
2007-02-07 14:55:00,5.73283,5.73324,5.73076,5.73076,71000000.0
2007-02-07 15:00:00,5.73075,5.73307,5.73075,5.73265,76000000.0
2007-02-07 15:05:00,5.73148,5.73278,5.73046,5.73085,68000000.0
2007-02-07 15:10:00,5.73237,5.73389,5.7323,5.73313,61000000.0
2007-02-07 15:15:00,5.73215,5.73429,5.73171,5.73339,68000000.0
2007-02-07 15:20:00,5.7333,5.7333,5.73104,5.73215,59000000.0
2007-02-07 15:25:00,5.7321,5.73221,5.72956,5.73053,71000000.0
2007-02-07 15:30:00,5.73045,5.73256,5.72847,5.72855,68000000.0
2007-02-07 15:35:00,5.72873,5.72988,5.728,5.72914,52000000.0
2007-02-07 15:40:00,5.72904,5.73058,5.72736,5.73003,62000000.0
2007-02-07 15:45:00,5.72966,5.7317,5.72858,5.7317,81000000.0
2007-02-07 15:50:00,5.7312,5.73222,5.72829,5.72873,75000000.0
2007-02-07 15:55:00,5.72921,5.73196,5.72921,5.73114,74000000.0
2007-02-07 16:00:00,5.7316,5.7317,5.72919,5.72945,61000000.0
2007-02-07 16:05:00,5.73135,5.73199,5.72974,5.73134,70000000.0
2007-02-07 16:10:00,5.73087,5.73103,5.72787,5.72972,64000000.0
2007-02-07 16:15:00,5.7282,5.729,5.72591,5.72807,66000000.0
2007-02-07 16:20:00,5.72866,5.72936,5.72664,5.72834,65000000.0
2007-02-07 16:25:00,5.72801,5.72878,5.72619,5.727,51000000.0
2007-02-07 16:30:00,5.72726,5.72835,5.72528,5.72583,53000000.0
2007-02-07 16:35:00,5.72591,5.72674,5.72296,5.72491,78000000.0
2007-02-07 16:40:00,5.72621,5.72722,5.72462,5.72575,86000000.0
2007-02-07 16:45:00,5.72482,5.72648,5.72292,5.72502,59000000.0
2007-02-07 16:50:00,5.72445,5.72638,5.7235,5.72554,66000000.0
2007-02-07 16:55:00,5.72507,5.72782,5.72342,5.72696,52000000.0
2007-02-07 17:00:00,5.72685,5.72723,5.7223,5.7223,62000000.0
2007-02-07 17:05:00,5.72373,5.72883,5.7232,5.7287,73000000.0
2007-02-07 17:10:00,5.72874,5.72883,5.72558,5.72721,57000000.0
2007-02-07 17:15:00,5.72643,5.72697,5.72456,5.72527,71000000.0
2007-02-07 17:20:00,5.72471,5.72564,5.7196,5.72105,55000000.0
2007-02-07 17:25:00,5.72138,5.72276,5.72041,5.72194,62000000.0
2007-02-07 17:30:00,5.72154,5.72231,5.72009,5.72212,63000000.0
2007-02-07 17:35:00,5.72164,5.72164,5.71929,5.71945,64000000.0
2007-02-07 17:40:00,5.72118,5.72373,5.72001,5.72155,76000000.0
2007-02-07 17:45:00,5.72275,5.72371,5.72052,5.72151,60000000.0
2007-02-07 17:50:00,5.72289,5.72291,5.7204,5.72094,86000000.0
2007-02-07 17:55:00,5.72072,5.72237,5.71876,5.71996,66000000.0
2007-02-07 18:00:00,5.72029,5.72063,5.71662,5.71787,72000000.0
2007-02-07 18:05:00,5.71852,5.71868,5.71562,5.7169,73000000.0
2007-02-07 18:10:00,5.71821,5.71998,5.71715,5.71998,58000000.0
2007-02-07 18:15:00,5.71971,5.72003,5.717,5.71857,61000000.0
2007-02-07 18:20:00,5.7172,5.71857,5.71546,5.7163,63000000.0
2007-02-07 18:25:00,5.71676,5.71908,5.71501,5.71899,67000000.0
2007-02-07 18:30:00,5.71914,5.71914,5.71604,5.71785,65000000.0
2007-02-07 18:35:00,5.71701,5.71852,5.71584,5.71784,76000000.0
2007-02-07 18:40:00,5.71784,5.72088,5.71751,5.72047,67000000.0
2007-02-07 18:45:00,5.72026,5.72041,5.71715,5.71815,66000000.0
2007-02-07 18:50:00,5.7183,5.71894,5.71726,5.71802,63000000.0
2007-02-07 18:55:00,5.71814,5.71886,5.71632,5.71795,71000000.0
2007-02-07 19:00:00,5.71674,5.718,5.71606,5.71689,70000000.0
2007-02-07 19:05:00,5.71684,5.71839,5.71632,5.7175,76000000.0
2007-02-07 19:10:00,5.71818,5.72047,5.7177,5.71988,68000000.0
2007-02-07 19:15:00,5.71975,5.72062,5.71852,5.71954,61000000.0
2007-02-07 19:20:00,5.7191,5.72007,5.71822,5.71966,72000000.0
2007-02-07 19:25:00,5.71933,5.72036,5.71795,5.72003,62000000.0
2007-02-07 19:30:00,5.71999,5.72028,5.71837,5.71998,66000000.0
2007-02-07 19:35:00,5.71998,5.72089,5.71867,5.72071,63000000.0
2007-02-07 19:40:00,5.72083,5.72092,5.71865,5.7199,70000000.0
2007-02-07 19:45:00,5.71954,5.7198,5.71725,5.71785,70000000.0
2007-02-07 19:50:00,5.71801,5.71916,5.71689,5.71848,71000000.0
2007-02-07 19:55:00,5.71735,5.71975,5.71735,5.71945,68000000.0
2007-02-07 20:00:00,5.71967,5.72183,5.71922,5.72091,67000000.0
2007-02-07 20:05:00,5.72159,5.72179,5.71952,5.72031,65000000.0
2007-02-07 20:10:00,5.72069,5.72073,5.71815,5.71935,66000000.0
2007-02-07 20:15:00,5.71948,5.72113,5.7185,5.72069,64000000.0
2007-02-07 20:20:00,5.72051,5.72051,5.71784,5.71964,65000000.0
2007-02-07 20:25:00,5.71921,5.72012,5.71736,5.72012,63000000.0
2007-02-07 20:30:00,5.72016,5.72235,5.71961,5.72235,59000000.0
2007-02-07 20:35:00,5.72239,5.72239,5.71995,5.72173,70000000.0
2007-02-07 20:40:00,5.72144,5.72197,5.72009,5.72179,89000000.0
2007-02-07 20:45:00,5.72177,5.722,5.71924,5.7212,67000000.0
2007-02-07 20:50:00,5.72141,5.72144,5.71988,5.72113,62000000.0
2007-02-07 20:55:00,5.72083,5.72091,5.7188,5.71947,65000000.0
2007-02-07 21:00:00,5.7199,5.72022,5.7181,5.71934,72000000.0
2007-02-07 21:05:00,5.71932,5.72049,5.71927,5.72043,66000000.0
2007-02-07 21:10:00,5.72035,5.72192,5.72035,5.72182,62000000.0
2007-02-07 21:15:00,5.72206,5.7226,5.72102,5.72193,68000000.0
2007-02-07 21:20:00,5.72177,5.72275,5.72076,5.72233,52000000.0
2007-02-07 21:25:00,5.72215,5.72329,5.72116,5.72302,58000000.0
2007-02-07 21:30:00,5.72298,5.72312,5.72217,5.72232,59000000.0
2007-02-07 21:35:00,5.72236,5.72274,5.72071,5.72248,88000000.0
2007-02-07 21:40:00,5.72263,5.72263,5.72022,5.72152,65000000.0
2007-02-07 21:45:00,5.72173,5.72284,5.72091,5.72204,62000000.0
2007-02-07 21:50:00,5.72201,5.72233,5.72028,5.72123,62000000.0
2007-02-07 21:55:00,5.72143,5.72377,5.72084,5.72341,72000000.0
2007-02-07 22:00:00,5.72265,5.72378,5.72156,5.72366,79000000.0
2007-02-07 22:05:00,5.72344,5.72356,5.7211,5.7211,67000000.0
2007-02-07 22:10:00,5.72111,5.72399,5.72111,5.72229,64000000.0
2007-02-07 22:15:00,5.72234,5.72346,5.72182,5.72246,69000000.0
2007-02-07 22:20:00,5.7232,5.72376,5.72145,5.72245,69000000.0
2007-02-07 22:25:00,5.72183,5.72351,5.7217,5.72321,63000000.0
2007-02-07 22:30:00,5.7231,5.72395,5.72213,5.72377,60000000.0
2007-02-07 22:35:00,5.72378,5.72396,5.7212,5.72135,56000000.0
2007-02-07 22:40:00,5.72118,5.7227,5.72118,5.72249,63000000.0
2007-02-07 22:45:00,5.72252,5.7228,5.72057,5.72127,68000000.0
2007-02-07 22:50:00,5.72112,5.72238,5.72069,5.72195,70000000.0
2007-02-07 22:55:00,5.72204,5.72213,5.71965,5.72023,64000000.0
2007-02-07 23:00:00,5.72018,5.72201,5.72008,5.72194,68000000.0
2007-02-07 23:05:00,5.72142,5.72142,5.71938,5.72056,60000000.0
2007-02-07 23:10:00,5.72029,5.72137,5.71869,5.72137,66000000.0
2007-02-07 23:15:00,5.72187,5.72187,5.71781,5.71781,65000000.0
2007-02-07 23:20:00,5.71663,5.7207,5.71561,5.7201,66000000.0
2007-02-07 23:25:00,5.71937,5.72143,5.71844,5.71962,64000000.0
2007-02-07 23:30:00,5.72012,5.72187,5.71924,5.71924,72000000.0
2007-02-07 23:35:00,5.71966,5.72088,5.71825,5.72071,62000000.0
2007-02-07 23:40:00,5.72108,5.72127,5.71954,5.71954,80000000.0
2007-02-07 23:45:00,5.71935,5.72058,5.7189,5.72043,76000000.0
2007-02-07 23:50:00,5.72046,5.72114,5.71945,5.72096,67000000.0
2007-02-07 23:55:00,5.72104,5.72175,5.71924,5.72175,76000000.0
2007-02-08 00:00:00,5.72076,5.72221,5.71892,5.71949,70000000.0
2007-02-08 00:05:00,5.71926,5.72152,5.7191,5.71931,62000000.0
2007-02-08 00:10:00,5.71851,5.72167,5.71845,5.72167,63000000.0
2007-02-08 00:15:00,5.72109,5.72109,5.71919,5.72063,65000000.0
2007-02-08 00:20:00,5.71924,5.72129,5.71921,5.71921,60000000.0
2007-02-08 00:25:00,5.71883,5.72014,5.71774,5.71963,66000000.0
2007-02-08 00:30:00,5.71976,5.7203,5.71808,5.7199,64000000.0
2007-02-08 00:35:00,5.72008,5.72015,5.71796,5.71814,80000000.0
2007-02-08 00:40:00,5.71832,5.72051,5.71781,5.71781,61000000.0
2007-02-08 00:45:00,5.71912,5.71971,5.71774,5.71901,63000000.0
2007-02-08 00:50:00,5.71945,5.71967,5.71709,5.71778,60000000.0
2007-02-08 00:55:00,5.71796,5.71922,5.71754,5.71908,66000000.0
2007-02-08 01:00:00,5.71864,5.72014,5.71764,5.71902,63000000.0
2007-02-08 01:05:00,5.71926,5.72027,5.71823,5.71884,70000000.0
2007-02-08 01:10:00,5.71828,5.71941,5.71802,5.71916,55000000.0
2007-02-08 01:15:00,5.71913,5.71982,5.71742,5.71968,63000000.0
2007-02-08 01:20:00,5.7196,5.72074,5.7196,5.72017,59000000.0
2007-02-08 01:25:00,5.71992,5.72027,5.71842,5.72009,70000000.0
2007-02-08 01:30:00,5.71998,5.7201,5.71721,5.71759,68000000.0
2007-02-08 01:35:00,5.71848,5.71906,5.71686,5.71822,71000000.0
2007-02-08 01:40:00,5.71814,5.71862,5.71519,5.71612,72000000.0
2007-02-08 01:45:00,5.71629,5.7169,5.71454,5.71681,68000000.0
2007-02-08 01:50:00,5.71677,5.71712,5.71446,5.71496,67000000.0
2007-02-08 01:55:00,5.71659,5.71741,5.71564,5.71693,61000000.0
2007-02-08 02:00:00,5.71646,5.71818,5.71542,5.71769,69000000.0
2007-02-08 02:05:00,5.71747,5.71839,5.71602,5.71839,73000000.0
2007-02-08 02:10:00,5.71823,5.71839,5.71777,5.71815,74000000.0
2007-02-08 02:15:00,5.71747,5.7183,5.71608,5.71608,70000000.0
2007-02-08 02:20:00,5.71758,5.71758,5.71529,5.71607,74000000.0
2007-02-08 02:25:00,5.71682,5.71877,5.71609,5.71871,59000000.0
2007-02-08 02:30:00,5.7192,5.7197,5.7167,5.7167,64000000.0
2007-02-08 02:35:00,5.71673,5.71853,5.71673,5.71828,71000000.0
2007-02-08 02:40:00,5.71786,5.71802,5.71598,5.71674,69000000.0
2007-02-08 02:45:00,5.71766,5.71815,5.71571,5.71578,69000000.0
2007-02-08 02:50:00,5.71649,5.71817,5.71556,5.71693,66000000.0
2007-02-08 02:55:00,5.71743,5.71791,5.71581,5.71627,65000000.0
2007-02-08 03:00:00,5.7175,5.71829,5.71664,5.71775,67000000.0
2007-02-08 03:05:00,5.7177,5.72033,5.71693,5.71984,68000000.0
2007-02-08 03:10:00,5.72001,5.72045,5.71819,5.72014,80000000.0
2007-02-08 03:15:00,5.71954,5.71971,5.71781,5.71804,50000000.0
2007-02-08 03:20:00,5.71863,5.72023,5.71859,5.71947,62000000.0
2007-02-08 03:25:00,5.71901,5.71924,5.71721,5.7179,71000000.0
2007-02-08 03:30:00,5.71747,5.71928,5.71725,5.71789,68000000.0
2007-02-08 03:35:00,5.71848,5.72021,5.71722,5.72021,60000000.0
2007-02-08 03:40:00,5.7201,5.72042,5.71782,5.71853,82000000.0
2007-02-08 03:45:00,5.71812,5.71968,5.7179,5.718,53000000.0
2007-02-08 03:50:00,5.7176,5.71995,5.7176,5.71878,74000000.0
2007-02-08 03:55:00,5.71842,5.72137,5.7183,5.7213,63000000.0
2007-02-08 04:00:00,5.72122,5.72157,5.71861,5.71981,70000000.0
2007-02-08 04:05:00,5.71935,5.72057,5.71866,5.72048,66000000.0
2007-02-08 04:10:00,5.72053,5.72095,5.71823,5.71916,77000000.0
2007-02-08 04:15:00,5.71853,5.72036,5.71845,5.71955,57000000.0
2007-02-08 04:20:00,5.71897,5.72072,5.7186,5.71876,62000000.0
2007-02-08 04:25:00,5.71847,5.72002,5.71802,5.71832,53000000.0
2007-02-08 04:30:00,5.71924,5.7197,5.71777,5.7196,66000000.0
2007-02-08 04:35:00,5.71954,5.71955,5.71742,5.71827,64000000.0
2007-02-08 04:40:00,5.71801,5.71955,5.71783,5.71829,54000000.0
2007-02-08 04:45:00,5.71792,5.72003,5.7177,5.71977,63000000.0
2007-02-08 04:50:00,5.71965,5.72012,5.71812,5.71956,71000000.0
2007-02-08 04:55:00,5.71963,5.72,5.71727,5.71827,65000000.0
2007-02-08 05:00:00,5.7178,5.71915,5.71758,5.71898,62000000.0
2007-02-08 05:05:00,5.71916,5.71952,5.71766,5.71766,72000000.0
2007-02-08 05:10:00,5.71923,5.71931,5.71743,5.71793,59000000.0
2007-02-08 05:15:00,5.71832,5.71929,5.71712,5.71738,67000000.0
2007-02-08 05:20:00,5.71672,5.71889,5.71672,5.71769,79000000.0
2007-02-08 05:25:00,5.71721,5.71863,5.71658,5.71746,66000000.0
2007-02-08 05:30:00,5.71745,5.71882,5.71678,5.71802,76000000.0
2007-02-08 05:35:00,5.71789,5.71818,5.71546,5.71571,78000000.0
2007-02-08 05:40:00,5.71615,5.71853,5.71605,5.71768,61000000.0
2007-02-08 05:45:00,5.71732,5.71873,5.71684,5.71804,77000000.0
2007-02-08 05:50:00,5.71702,5.71855,5.71689,5.7183,62000000.0
2007-02-08 05:55:00,5.71705,5.71844,5.71657,5.71694,70000000.0
2007-02-08 06:00:00,5.71643,5.71831,5.71575,5.71715,77000000.0
2007-02-08 06:05:00,5.71747,5.7196,5.71639,5.71862,81000000.0
2007-02-08 06:10:00,5.7177,5.71928,5.71617,5.71683,73000000.0
2007-02-08 06:15:00,5.71693,5.71754,5.71627,5.71701,69000000.0
2007-02-08 06:20:00,5.71715,5.71815,5.71577,5.71613,68000000.0
2007-02-08 06:25:00,5.71612,5.71776,5.71604,5.71639,71000000.0
2007-02-08 06:30:00,5.71649,5.71768,5.71462,5.71487,58000000.0
2007-02-08 06:35:00,5.71583,5.7165,5.71436,5.71549,72000000.0
2007-02-08 06:40:00,5.71518,5.71652,5.71398,5.71631,71000000.0
2007-02-08 06:45:00,5.71653,5.71669,5.7138,5.71536,69000000.0
2007-02-08 06:50:00,5.71523,5.71627,5.71446,5.71465,56000000.0
2007-02-08 06:55:00,5.7145,5.71658,5.7145,5.71529,64000000.0
2007-02-08 07:00:00,5.71478,5.71668,5.71454,5.71617,58000000.0
2007-02-08 07:05:00,5.71588,5.71774,5.71505,5.71686,59000000.0
2007-02-08 07:10:00,5.71597,5.71764,5.71554,5.71585,82000000.0
2007-02-08 07:15:00,5.71586,5.71693,5.71521,5.71612,80000000.0
2007-02-08 07:20:00,5.71647,5.71715,5.71502,5.71584,76000000.0
2007-02-08 07:25:00,5.71754,5.71754,5.71547,5.71677,78000000.0
2007-02-08 07:30:00,5.71662,5.71764,5.71569,5.71662,61000000.0
2007-02-08 07:35:00,5.71685,5.71791,5.71571,5.71791,63000000.0
2007-02-08 07:40:00,5.71614,5.71748,5.71545,5.71698,55000000.0
2007-02-08 07:45:00,5.71647,5.71751,5.71572,5.7167,59000000.0
2007-02-08 07:50:00,5.71778,5.71778,5.71584,5.71651,67000000.0
2007-02-08 07:55:00,5.71701,5.71737,5.71473,5.71589,62000000.0
2007-02-08 08:00:00,5.71657,5.71778,5.71542,5.71705,65000000.0
2007-02-08 08:05:00,5.71677,5.71774,5.71515,5.71525,73000000.0
2007-02-08 08:10:00,5.71521,5.71701,5.71505,5.71643,58000000.0
2007-02-08 08:15:00,5.71668,5.71712,5.71498,5.71563,59000000.0
2007-02-08 08:20:00,5.71588,5.71705,5.71493,5.71606,64000000.0
2007-02-08 08:25:00,5.7161,5.71695,5.71539,5.71611,56000000.0
2007-02-08 08:30:00,5.71622,5.71805,5.71562,5.71748,62000000.0
2007-02-08 08:35:00,5.71751,5.71879,5.71661,5.7183,56000000.0
2007-02-08 08:40:00,5.71827,5.71944,5.71713,5.71906,58000000.0
2007-02-08 08:45:00,5.71832,5.72018,5.717,5.71845,76000000.0
2007-02-08 08:50:00,5.71854,5.71921,5.71536,5.71696,81000000.0
2007-02-08 08:55:00,5.71712,5.71716,5.71419,5.71591,70000000.0
2007-02-08 09:00:00,5.71612,5.71684,5.71449,5.71676,62000000.0
2007-02-08 09:05:00,5.71665,5.71929,5.7159,5.71881,66000000.0
2007-02-08 09:10:00,5.71842,5.71977,5.71519,5.71977,67000000.0
2007-02-08 09:15:00,5.72043,5.72171,5.71909,5.72119,72000000.0
2007-02-08 09:20:00,5.72148,5.72367,5.72064,5.72308,74000000.0
2007-02-08 09:25:00,5.72372,5.72399,5.72214,5.72266,68000000.0
2007-02-08 09:30:00,5.72341,5.72497,5.72177,5.72316,69000000.0
2007-02-08 09:35:00,5.72334,5.72491,5.72247,5.72387,85000000.0
2007-02-08 09:40:00,5.72269,5.72424,5.72126,5.72365,74000000.0
2007-02-08 09:45:00,5.72406,5.72451,5.7215,5.72289,76000000.0
2007-02-08 09:50:00,5.72285,5.72404,5.72163,5.72365,74000000.0
2007-02-08 09:55:00,5.72385,5.72393,5.72131,5.72261,68000000.0
2007-02-08 10:00:00,5.72357,5.72575,5.72276,5.72496,75000000.0
2007-02-08 10:05:00,5.72474,5.7278,5.72448,5.72666,50000000.0
2007-02-08 10:10:00,5.72669,5.72938,5.72529,5.72874,70000000.0
2007-02-08 10:15:00,5.72846,5.73041,5.72786,5.72831,74000000.0
2007-02-08 10:20:00,5.7283,5.72937,5.72738,5.729,60000000.0
2007-02-08 10:25:00,5.72858,5.72942,5.72648,5.72785,60000000.0
2007-02-08 10:30:00,5.72913,5.73041,5.72815,5.73011,57000000.0
2007-02-08 10:35:00,5.72985,5.7318,5.72879,5.73087,72000000.0
2007-02-08 10:40:00,5.73129,5.73364,5.73009,5.7318,62000000.0
2007-02-08 10:45:00,5.73327,5.73523,5.73236,5.73513,55000000.0
2007-02-08 10:50:00,5.73458,5.73468,5.7328,5.73388,72000000.0
2007-02-08 10:55:00,5.73411,5.73433,5.73202,5.73277,49000000.0
2007-02-08 11:00:00,5.73375,5.73386,5.73203,5.73327,61000000.0
2007-02-08 11:05:00,5.73298,5.73421,5.73205,5.73337,71000000.0
2007-02-08 11:10:00,5.73343,5.73551,5.73235,5.73484,67000000.0
2007-02-08 11:15:00,5.73541,5.73544,5.7332,5.73427,63000000.0
2007-02-08 11:20:00,5.73465,5.73522,5.73284,5.73368,76000000.0
2007-02-08 11:25:00,5.73419,5.7344,5.7319,5.73294,64000000.0
2007-02-08 11:30:00,5.7324,5.73335,5.7313,5.73216,74000000.0
2007-02-08 11:35:00,5.73233,5.73338,5.73127,5.73277,60000000.0
2007-02-08 11:40:00,5.73309,5.73391,5.73104,5.73294,64000000.0
2007-02-08 11:45:00,5.73333,5.73368,5.73167,5.73283,62000000.0
2007-02-08 11:50:00,5.73285,5.7336,5.7319,5.73281,68000000.0
2007-02-08 11:55:00,5.73353,5.73399,5.73136,5.73173,52000000.0
2007-02-08 12:00:00,5.73151,5.73341,5.73131,5.73328,63000000.0
2007-02-08 12:05:00,5.73255,5.73328,5.73122,5.73244,61000000.0
2007-02-08 12:10:00,5.73178,5.73274,5.72951,5.73118,63000000.0
2007-02-08 12:15:00,5.7308,5.73402,5.7308,5.73392,56000000.0
2007-02-08 12:20:00,5.73383,5.73442,5.73251,5.73406,70000000.0
2007-02-08 12:25:00,5.73463,5.7348,5.73254,5.73383,57000000.0
2007-02-08 12:30:00,5.73439,5.73464,5.73262,5.73324,61000000.0
2007-02-08 12:35:00,5.73294,5.73406,5.73182,5.73302,64000000.0
2007-02-08 12:40:00,5.73238,5.73322,5.72951,5.73127,70000000.0
2007-02-08 12:45:00,5.73132,5.73264,5.72928,5.73264,65000000.0
2007-02-08 12:50:00,5.73274,5.7334,5.73076,5.73208,66000000.0
2007-02-08 12:55:00,5.73226,5.73348,5.73098,5.73348,62000000.0
2007-02-08 13:00:00,5.73364,5.73371,5.73143,5.73212,81000000.0
2007-02-08 13:05:00,5.73211,5.73412,5.73109,5.732,77000000.0
2007-02-08 13:10:00,5.73264,5.73361,5.73098,5.73244,79000000.0
2007-02-08 13:15:00,5.73193,5.73321,5.73066,5.73168,63000000.0
2007-02-08 13:20:00,5.73241,5.73372,5.73134,5.73331,78000000.0
2007-02-08 13:25:00,5.73331,5.73348,5.73057,5.73273,62000000.0
2007-02-08 13:30:00,5.73232,5.7336,5.73022,5.73246,55000000.0
2007-02-08 13:35:00,5.73284,5.73324,5.73031,5.73078,65000000.0
2007-02-08 13:40:00,5.73111,5.73172,5.72999,5.73083,55000000.0
2007-02-08 13:45:00,5.73124,5.73192,5.72807,5.72999,64000000.0
2007-02-08 13:50:00,5.73025,5.73109,5.72944,5.7302,58000000.0
2007-02-08 13:55:00,5.72992,5.73149,5.72958,5.72982,59000000.0
2007-02-08 14:00:00,5.73101,5.7319,5.7292,5.73175,72000000.0
2007-02-08 14:05:00,5.73249,5.7331,5.7296,5.73128,60000000.0
2007-02-08 14:10:00,5.73203,5.73392,5.73203,5.73238,56000000.0
2007-02-08 14:15:00,5.73221,5.73408,5.72958,5.73407,76000000.0
2007-02-08 14:20:00,5.73432,5.73754,5.73097,5.73224,52000000.0
2007-02-08 14:25:00,5.73098,5.73333,5.73098,5.73313,65000000.0
2007-02-08 14:30:00,5.7335,5.73393,5.73195,5.73291,60000000.0
2007-02-08 14:35:00,5.73346,5.734,5.73157,5.73206,63000000.0
2007-02-08 14:40:00,5.73287,5.73358,5.73188,5.73281,77000000.0
2007-02-08 14:45:00,5.73257,5.73755,5.73193,5.73563,56000000.0
2007-02-08 14:50:00,5.73574,5.73715,5.73441,5.7351,60000000.0
2007-02-08 14:55:00,5.7363,5.73641,5.73257,5.73377,71000000.0
2007-02-08 15:00:00,5.7336,5.73552,5.73258,5.73258,76000000.0
2007-02-08 15:05:00,5.73272,5.73507,5.73256,5.73256,68000000.0
2007-02-08 15:10:00,5.73316,5.73374,5.73007,5.73168,61000000.0
2007-02-08 15:15:00,5.73161,5.73252,5.73013,5.73211,68000000.0
2007-02-08 15:20:00,5.73253,5.73326,5.72962,5.7307,59000000.0
2007-02-08 15:25:00,5.72962,5.73094,5.72702,5.7273,71000000.0
2007-02-08 15:30:00,5.72927,5.73013,5.7266,5.72836,68000000.0
2007-02-08 15:35:00,5.72737,5.72913,5.72171,5.72913,52000000.0
2007-02-08 15:40:00,5.72784,5.7291,5.72339,5.72437,62000000.0
2007-02-08 15:45:00,5.72298,5.72584,5.72261,5.72428,81000000.0
2007-02-08 15:50:00,5.72457,5.72894,5.72327,5.72894,75000000.0
2007-02-08 15:55:00,5.72906,5.72993,5.72599,5.72599,74000000.0
2007-02-08 16:00:00,5.72602,5.72612,5.71977,5.72143,61000000.0
2007-02-08 16:05:00,5.72082,5.72192,5.71933,5.72113,70000000.0
2007-02-08 16:10:00,5.72023,5.72032,5.71768,5.71879,64000000.0
2007-02-08 16:15:00,5.71776,5.71796,5.71324,5.71628,66000000.0
2007-02-08 16:20:00,5.71587,5.71967,5.71415,5.71803,65000000.0
2007-02-08 16:25:00,5.71943,5.71943,5.71481,5.7156,51000000.0
2007-02-08 16:30:00,5.71563,5.7211,5.71492,5.72101,53000000.0
2007-02-08 16:35:00,5.72052,5.72126,5.71847,5.72126,78000000.0
2007-02-08 16:40:00,5.72123,5.72123,5.71794,5.71993,86000000.0
2007-02-08 16:45:00,5.71968,5.72022,5.71743,5.71832,59000000.0
2007-02-08 16:50:00,5.71829,5.71895,5.71693,5.7189,66000000.0
2007-02-08 16:55:00,5.71892,5.72055,5.71759,5.72055,52000000.0
2007-02-08 17:00:00,5.72076,5.72128,5.72033,5.72093,62000000.0
2007-02-08 17:05:00,5.72081,5.72081,5.71761,5.71865,73000000.0
2007-02-08 17:10:00,5.71885,5.72069,5.71803,5.71963,57000000.0
2007-02-08 17:15:00,5.71966,5.72062,5.71839,5.71899,71000000.0
2007-02-08 17:20:00,5.71883,5.71929,5.71562,5.7158,55000000.0
2007-02-08 17:25:00,5.71728,5.71732,5.7149,5.71725,62000000.0
2007-02-08 17:30:00,5.71705,5.71766,5.71472,5.71572,63000000.0
2007-02-08 17:35:00,5.71749,5.71912,5.71543,5.71676,64000000.0
2007-02-08 17:40:00,5.71634,5.71668,5.71184,5.71401,76000000.0
2007-02-08 17:45:00,5.71439,5.71439,5.71169,5.71227,60000000.0
2007-02-08 17:50:00,5.71223,5.71346,5.70985,5.71086,86000000.0
2007-02-08 17:55:00,5.71119,5.71383,5.7106,5.71078,66000000.0
2007-02-08 18:00:00,5.7113,5.71203,5.70967,5.71105,72000000.0
2007-02-08 18:05:00,5.71154,5.71379,5.71068,5.71305,73000000.0
2007-02-08 18:10:00,5.71408,5.71442,5.71204,5.71356,58000000.0
2007-02-08 18:15:00,5.71367,5.71415,5.71088,5.71252,61000000.0
2007-02-08 18:20:00,5.71127,5.71287,5.70889,5.7108,63000000.0
2007-02-08 18:25:00,5.71151,5.71281,5.71051,5.71232,67000000.0
2007-02-08 18:30:00,5.71172,5.71221,5.70896,5.71024,65000000.0
2007-02-08 18:35:00,5.71044,5.71436,5.70952,5.71436,76000000.0
2007-02-08 18:40:00,5.71309,5.71511,5.71263,5.71311,67000000.0
2007-02-08 18:45:00,5.71335,5.71405,5.7117,5.714,66000000.0
2007-02-08 18:50:00,5.71399,5.71481,5.71279,5.71323,63000000.0
2007-02-08 18:55:00,5.71293,5.71428,5.71102,5.71189,71000000.0
2007-02-08 19:00:00,5.71205,5.71309,5.71105,5.71209,70000000.0
2007-02-08 19:05:00,5.712,5.71388,5.71124,5.71304,76000000.0
2007-02-08 19:10:00,5.71276,5.71397,5.7117,5.71321,68000000.0
2007-02-08 19:15:00,5.71286,5.71484,5.71244,5.71478,61000000.0
2007-02-08 19:20:00,5.71466,5.71483,5.71261,5.71393,72000000.0
2007-02-08 19:25:00,5.71424,5.71448,5.71344,5.71378,62000000.0
2007-02-08 19:30:00,5.71354,5.71385,5.7112,5.71265,66000000.0
2007-02-08 19:35:00,5.71248,5.71248,5.71049,5.71119,63000000.0
2007-02-08 19:40:00,5.71148,5.71272,5.71059,5.71173,70000000.0
2007-02-08 19:45:00,5.71201,5.71228,5.71041,5.71072,70000000.0
2007-02-08 19:50:00,5.71106,5.71277,5.7108,5.71217,71000000.0
2007-02-08 19:55:00,5.7117,5.71295,5.71005,5.71108,68000000.0
2007-02-08 20:00:00,5.71127,5.71208,5.71024,5.71133,67000000.0
2007-02-08 20:05:00,5.71185,5.71354,5.71041,5.71173,65000000.0
2007-02-08 20:10:00,5.71121,5.71291,5.71096,5.71274,66000000.0
2007-02-08 20:15:00,5.71249,5.71593,5.71208,5.71477,64000000.0
2007-02-08 20:20:00,5.71447,5.71543,5.71332,5.71494,65000000.0
2007-02-08 20:25:00,5.71408,5.71566,5.71381,5.71381,63000000.0
2007-02-08 20:30:00,5.71366,5.71419,5.71237,5.71389,59000000.0
2007-02-08 20:35:00,5.71276,5.71404,5.71192,5.71402,70000000.0
2007-02-08 20:40:00,5.71419,5.71491,5.7124,5.71299,89000000.0
2007-02-08 20:45:00,5.71305,5.71424,5.71184,5.7131,67000000.0
2007-02-08 20:50:00,5.71291,5.71419,5.71203,5.71284,62000000.0
2007-02-08 20:55:00,5.71191,5.71402,5.71183,5.71246,65000000.0
2007-02-08 21:00:00,5.71238,5.71357,5.71158,5.71287,72000000.0
2007-02-08 21:05:00,5.71097,5.71234,5.70997,5.70997,66000000.0
2007-02-08 21:10:00,5.70963,5.71214,5.70963,5.71195,62000000.0
2007-02-08 21:15:00,5.71095,5.71261,5.71046,5.712,68000000.0
2007-02-08 21:20:00,5.71124,5.71214,5.71002,5.71106,52000000.0
2007-02-08 21:25:00,5.71076,5.71262,5.71027,5.71117,58000000.0
2007-02-08 21:30:00,5.71119,5.71218,5.71058,5.71085,59000000.0
2007-02-08 21:35:00,5.71205,5.71281,5.71083,5.71179,88000000.0
2007-02-08 21:40:00,5.71153,5.7123,5.70991,5.71042,65000000.0
2007-02-08 21:45:00,5.70979,5.71152,5.70954,5.71117,62000000.0
2007-02-08 21:50:00,5.71109,5.71109,5.70866,5.70939,62000000.0
2007-02-08 21:55:00,5.70959,5.71072,5.70851,5.71044,72000000.0
2007-02-08 22:00:00,5.71053,5.71113,5.70937,5.70956,79000000.0
2007-02-08 22:05:00,5.711,5.71145,5.70903,5.7098,67000000.0
2007-02-08 22:10:00,5.71019,5.7108,5.70906,5.70906,64000000.0
2007-02-08 22:15:00,5.70901,5.71076,5.70871,5.70932,69000000.0
2007-02-08 22:20:00,5.7098,5.71142,5.70907,5.71109,69000000.0
2007-02-08 22:25:00,5.71061,5.71061,5.70862,5.70916,63000000.0
2007-02-08 22:30:00,5.70911,5.71067,5.70869,5.70882,60000000.0
2007-02-08 22:35:00,5.7087,5.70998,5.70804,5.70858,56000000.0
2007-02-08 22:40:00,5.70849,5.71025,5.70809,5.7091,63000000.0
2007-02-08 22:45:00,5.70972,5.71018,5.70826,5.70984,68000000.0
2007-02-08 22:50:00,5.70869,5.71039,5.70819,5.7097,70000000.0
2007-02-08 22:55:00,5.70962,5.71042,5.70836,5.70886,64000000.0
2007-02-08 23:00:00,5.70842,5.7106,5.70805,5.70985,68000000.0
2007-02-08 23:05:00,5.70976,5.71067,5.70861,5.70958,60000000.0
2007-02-08 23:10:00,5.70918,5.71052,5.7081,5.70925,66000000.0
2007-02-08 23:15:00,5.70904,5.71005,5.70771,5.70787,65000000.0
2007-02-08 23:20:00,5.70779,5.70986,5.70779,5.70972,66000000.0
2007-02-08 23:25:00,5.70919,5.71047,5.70864,5.70864,64000000.0
2007-02-08 23:30:00,5.70824,5.71055,5.70804,5.71039,72000000.0
2007-02-08 23:35:00,5.71037,5.71074,5.70838,5.71024,62000000.0
2007-02-08 23:40:00,5.7102,5.71026,5.70845,5.70896,80000000.0
2007-02-08 23:45:00,5.70866,5.71058,5.70866,5.70903,76000000.0
2007-02-08 23:50:00,5.7091,5.71045,5.70775,5.70932,67000000.0
2007-02-08 23:55:00,5.70895,5.70935,5.70754,5.70808,76000000.0
2007-02-09 00:00:00,5.70876,5.70876,5.70709,5.70744,70000000.0
2007-02-09 00:05:00,5.70739,5.70909,5.70739,5.70839,62000000.0
2007-02-09 00:10:00,5.70901,5.70929,5.70684,5.70765,63000000.0
2007-02-09 00:15:00,5.70766,5.70896,5.70666,5.70711,65000000.0
2007-02-09 00:20:00,5.70734,5.70949,5.70708,5.70774,60000000.0
2007-02-09 00:25:00,5.70765,5.70921,5.707,5.70742,66000000.0
2007-02-09 00:30:00,5.70749,5.70967,5.70714,5.70967,64000000.0
2007-02-09 00:35:00,5.7102,5.7102,5.70785,5.70912,80000000.0
2007-02-09 00:40:00,5.70903,5.70928,5.7079,5.70871,61000000.0
2007-02-09 00:45:00,5.70849,5.70998,5.70838,5.70861,63000000.0
2007-02-09 00:50:00,5.70897,5.70988,5.7079,5.7094,60000000.0
2007-02-09 00:55:00,5.70933,5.71018,5.70796,5.71002,66000000.0
2007-02-09 01:00:00,5.70987,5.70991,5.70803,5.70825,63000000.0
2007-02-09 01:05:00,5.70813,5.71034,5.70813,5.71003,70000000.0
2007-02-09 01:10:00,5.7104,5.71063,5.7087,5.71038,55000000.0
2007-02-09 01:15:00,5.71023,5.71023,5.70776,5.70945,63000000.0
2007-02-09 01:20:00,5.70923,5.71043,5.70766,5.71043,59000000.0
2007-02-09 01:25:00,5.70976,5.71031,5.70828,5.71023,70000000.0
2007-02-09 01:30:00,5.70944,5.70988,5.70812,5.70988,68000000.0
2007-02-09 01:35:00,5.70996,5.71055,5.70774,5.70863,71000000.0
2007-02-09 01:40:00,5.70892,5.70989,5.70786,5.70894,72000000.0
2007-02-09 01:45:00,5.70856,5.7107,5.70838,5.71043,68000000.0
2007-02-09 01:50:00,5.70997,5.71184,5.70909,5.71033,67000000.0
2007-02-09 01:55:00,5.71033,5.71134,5.70947,5.70952,61000000.0
2007-02-09 02:00:00,5.70961,5.71138,5.70961,5.71112,69000000.0
2007-02-09 02:05:00,5.71114,5.71135,5.70981,5.71106,73000000.0
2007-02-09 02:10:00,5.71124,5.71143,5.70864,5.70979,74000000.0
2007-02-09 02:15:00,5.70991,5.71105,5.70918,5.71015,70000000.0
2007-02-09 02:20:00,5.70894,5.7103,5.70797,5.70897,74000000.0
2007-02-09 02:25:00,5.70911,5.71033,5.70799,5.70823,59000000.0
2007-02-09 02:30:00,5.70819,5.71062,5.70804,5.71006,64000000.0
2007-02-09 02:35:00,5.70967,5.71045,5.70814,5.70956,71000000.0
2007-02-09 02:40:00,5.70958,5.71075,5.70849,5.70859,69000000.0
2007-02-09 02:45:00,5.70835,5.71106,5.70813,5.70993,69000000.0
2007-02-09 02:50:00,5.70996,5.71122,5.70953,5.7105,66000000.0
2007-02-09 02:55:00,5.71077,5.71158,5.70975,5.70988,65000000.0
2007-02-09 03:00:00,5.70985,5.71208,5.70985,5.71069,67000000.0
2007-02-09 03:05:00,5.71053,5.71272,5.71025,5.71108,68000000.0
2007-02-09 03:10:00,5.71217,5.71377,5.71171,5.71291,80000000.0
2007-02-09 03:15:00,5.71241,5.71288,5.71119,5.71269,50000000.0
2007-02-09 03:20:00,5.71276,5.71288,5.71112,5.71113,62000000.0
2007-02-09 03:25:00,5.71165,5.71258,5.70904,5.71033,71000000.0
2007-02-09 03:30:00,5.71108,5.71266,5.7094,5.70998,68000000.0
2007-02-09 03:35:00,5.70994,5.71109,5.70866,5.70908,60000000.0
2007-02-09 03:40:00,5.70939,5.711,5.70862,5.711,82000000.0
2007-02-09 03:45:00,5.70996,5.71156,5.70918,5.71011,53000000.0
2007-02-09 03:50:00,5.70968,5.71133,5.70961,5.71056,74000000.0
2007-02-09 03:55:00,5.70959,5.71082,5.70902,5.7095,63000000.0
2007-02-09 04:00:00,5.7096,5.71123,5.70938,5.71047,70000000.0
2007-02-09 04:05:00,5.71078,5.71157,5.70912,5.71011,66000000.0
2007-02-09 04:10:00,5.71053,5.71062,5.70908,5.71008,77000000.0
2007-02-09 04:15:00,5.71032,5.71113,5.70883,5.71113,57000000.0
2007-02-09 04:20:00,5.71107,5.71107,5.70742,5.70888,62000000.0
2007-02-09 04:25:00,5.70921,5.70924,5.70754,5.70882,53000000.0
2007-02-09 04:30:00,5.70888,5.70888,5.70683,5.70721,66000000.0
2007-02-09 04:35:00,5.70748,5.70855,5.70677,5.70854,64000000.0
2007-02-09 04:40:00,5.70819,5.70851,5.707,5.70795,54000000.0
2007-02-09 04:45:00,5.70777,5.70842,5.70656,5.70717,63000000.0
2007-02-09 04:50:00,5.70724,5.70904,5.70686,5.70774,71000000.0
2007-02-09 04:55:00,5.70899,5.71005,5.70712,5.70881,65000000.0
2007-02-09 05:00:00,5.70948,5.71008,5.7077,5.70853,62000000.0
2007-02-09 05:05:00,5.70854,5.71108,5.70831,5.7099,72000000.0
2007-02-09 05:10:00,5.70918,5.7106,5.70807,5.70949,59000000.0
2007-02-09 05:15:00,5.70952,5.71056,5.70841,5.7089,67000000.0
2007-02-09 05:20:00,5.70904,5.71061,5.7088,5.71028,79000000.0
2007-02-09 05:25:00,5.70939,5.71103,5.70884,5.71036,66000000.0
2007-02-09 05:30:00,5.70977,5.71101,5.70884,5.70929,76000000.0
2007-02-09 05:35:00,5.70896,5.71085,5.708,5.70913,78000000.0
2007-02-09 05:40:00,5.70908,5.71028,5.70847,5.70949,61000000.0
2007-02-09 05:45:00,5.70861,5.71044,5.70861,5.70903,77000000.0
2007-02-09 05:50:00,5.70912,5.71009,5.70841,5.70954,62000000.0
2007-02-09 05:55:00,5.70974,5.71018,5.70796,5.70897,70000000.0
2007-02-09 06:00:00,5.70925,5.71034,5.70923,5.71021,77000000.0
2007-02-09 06:05:00,5.71039,5.7108,5.70955,5.70983,81000000.0
2007-02-09 06:10:00,5.70968,5.71014,5.70745,5.7079,73000000.0
2007-02-09 06:15:00,5.70865,5.70908,5.707,5.70906,69000000.0
2007-02-09 06:20:00,5.70931,5.70992,5.70825,5.70852,68000000.0
2007-02-09 06:25:00,5.70803,5.70972,5.70789,5.70944,71000000.0
2007-02-09 06:30:00,5.70961,5.70973,5.70781,5.70855,58000000.0
2007-02-09 06:35:00,5.70874,5.71024,5.70758,5.70986,72000000.0
2007-02-09 06:40:00,5.7096,5.70966,5.70796,5.70925,71000000.0
2007-02-09 06:45:00,5.70886,5.70937,5.70779,5.70875,69000000.0
2007-02-09 06:50:00,5.70817,5.70971,5.70758,5.70905,56000000.0
2007-02-09 06:55:00,5.70895,5.71022,5.70892,5.70985,64000000.0
2007-02-09 07:00:00,5.70991,5.71016,5.70961,5.70975,58000000.0
2007-02-09 07:05:00,5.70961,5.71024,5.70948,5.71003,59000000.0
2007-02-09 07:10:00,5.71023,5.71023,5.70949,5.70984,82000000.0
2007-02-09 07:15:00,5.70974,5.71007,5.70947,5.70961,80000000.0
2007-02-09 07:20:00,5.7097,5.70991,5.70944,5.70957,76000000.0
2007-02-09 07:25:00,5.70986,5.71025,5.70955,5.71025,78000000.0
2007-02-09 07:30:00,5.71017,5.71034,5.70961,5.70993,61000000.0
2007-02-09 07:35:00,5.71013,5.71013,5.70959,5.70987,63000000.0
2007-02-09 07:40:00,5.70966,5.70988,5.70846,5.70856,55000000.0
2007-02-09 07:45:00,5.70842,5.70885,5.70819,5.70868,59000000.0
2007-02-09 07:50:00,5.70884,5.7091,5.70857,5.70906,67000000.0
2007-02-09 07:55:00,5.70901,5.70931,5.70873,5.70895,62000000.0
2007-02-09 08:00:00,5.70875,5.70885,5.70799,5.70864,65000000.0
2007-02-09 08:05:00,5.70859,5.70898,5.70811,5.70839,73000000.0
2007-02-09 08:10:00,5.70799,5.70872,5.70799,5.70855,58000000.0
2007-02-09 08:15:00,5.7087,5.70882,5.70816,5.70843,59000000.0
2007-02-09 08:20:00,5.70851,5.70918,5.7084,5.70896,64000000.0
2007-02-09 08:25:00,5.70903,5.70917,5.70851,5.70851,56000000.0
2007-02-09 08:30:00,5.70854,5.70927,5.70831,5.70903,62000000.0
2007-02-09 08:35:00,5.70947,5.7103,5.70918,5.71018,56000000.0
2007-02-09 08:40:00,5.71055,5.71136,5.71046,5.71119,58000000.0
2007-02-09 08:45:00,5.71114,5.71165,5.71093,5.71135,76000000.0
2007-02-09 08:50:00,5.71125,5.71144,5.71069,5.71078,81000000.0
2007-02-09 08:55:00,5.71085,5.71215,5.71084,5.71172,70000000.0
2007-02-09 09:00:00,5.71183,5.71357,5.71183,5.71292,62000000.0
2007-02-09 09:05:00,5.71284,5.71284,5.7105,5.7108,66000000.0
2007-02-09 09:10:00,5.71059,5.71279,5.7104,5.71261,67000000.0
2007-02-09 09:15:00,5.71298,5.7132,5.7124,5.71293,72000000.0
2007-02-09 09:20:00,5.7132,5.71322,5.71239,5.7131,74000000.0
2007-02-09 09:25:00,5.71325,5.71794,5.71249,5.71794,68000000.0
2007-02-09 09:30:00,5.71895,5.72254,5.71874,5.72127,69000000.0
2007-02-09 09:35:00,5.72087,5.72129,5.71983,5.72016,85000000.0
2007-02-09 09:40:00,5.72025,5.72259,5.72018,5.72255,74000000.0
2007-02-09 09:45:00,5.72313,5.72542,5.72313,5.72356,76000000.0
2007-02-09 09:50:00,5.72317,5.72598,5.72262,5.72401,74000000.0
2007-02-09 09:55:00,5.72384,5.72629,5.72217,5.72603,68000000.0
2007-02-09 10:00:00,5.72589,5.72757,5.72467,5.72757,75000000.0
2007-02-09 10:05:00,5.72806,5.72846,5.72683,5.7273,50000000.0
2007-02-09 10:10:00,5.72704,5.7271,5.72269,5.72296,70000000.0
2007-02-09 10:15:00,5.72309,5.72488,5.723,5.72439,74000000.0
2007-02-09 10:20:00,5.72412,5.72412,5.72292,5.72353,60000000.0
2007-02-09 10:25:00,5.72336,5.72543,5.72331,5.72507,60000000.0
2007-02-09 10:30:00,5.72491,5.72674,5.72477,5.72636,57000000.0
2007-02-09 10:35:00,5.72638,5.72663,5.72446,5.72524,72000000.0
2007-02-09 10:40:00,5.72518,5.72543,5.72366,5.72384,62000000.0
2007-02-09 10:45:00,5.72345,5.72501,5.723,5.7241,55000000.0
2007-02-09 10:50:00,5.72381,5.72406,5.72184,5.72192,72000000.0
2007-02-09 10:55:00,5.72159,5.72159,5.71886,5.72007,49000000.0
2007-02-09 11:00:00,5.72096,5.72364,5.72009,5.72341,61000000.0
2007-02-09 11:05:00,5.72276,5.72356,5.7204,5.72253,71000000.0
2007-02-09 11:10:00,5.72262,5.72315,5.72047,5.72074,67000000.0
2007-02-09 11:15:00,5.71956,5.72269,5.71953,5.72223,63000000.0
2007-02-09 11:20:00,5.7225,5.72394,5.72088,5.72322,76000000.0
2007-02-09 11:25:00,5.72326,5.7244,5.72036,5.72085,64000000.0
2007-02-09 11:30:00,5.72172,5.72309,5.72027,5.72287,74000000.0
2007-02-09 11:35:00,5.72298,5.72535,5.72106,5.72422,60000000.0
2007-02-09 11:40:00,5.72273,5.72414,5.72266,5.723,64000000.0
2007-02-09 11:45:00,5.72386,5.72584,5.72207,5.72584,62000000.0
2007-02-09 11:50:00,5.72573,5.72598,5.72243,5.72354,68000000.0
2007-02-09 11:55:00,5.72522,5.72565,5.72355,5.72461,52000000.0
2007-02-09 12:00:00,5.72356,5.72989,5.72325,5.72933,63000000.0
2007-02-09 12:05:00,5.72966,5.73115,5.72736,5.73048,61000000.0
2007-02-09 12:10:00,5.73059,5.73146,5.72906,5.73146,63000000.0
2007-02-09 12:15:00,5.73122,5.7323,5.73013,5.73141,56000000.0
2007-02-09 12:20:00,5.73106,5.73133,5.72793,5.72867,70000000.0
2007-02-09 12:25:00,5.72863,5.7307,5.72773,5.73023,57000000.0
2007-02-09 12:30:00,5.73145,5.73152,5.72857,5.73051,61000000.0
2007-02-09 12:35:00,5.72999,5.73127,5.72818,5.72857,64000000.0
2007-02-09 12:40:00,5.7281,5.72961,5.72767,5.72945,70000000.0
2007-02-09 12:45:00,5.7287,5.72973,5.72557,5.72557,65000000.0
2007-02-09 12:50:00,5.72693,5.72827,5.72607,5.72701,66000000.0
2007-02-09 12:55:00,5.72609,5.72781,5.72539,5.72694,62000000.0
2007-02-09 13:00:00,5.7274,5.72749,5.72386,5.72607,81000000.0
2007-02-09 13:05:00,5.72576,5.72582,5.72374,5.72557,77000000.0
2007-02-09 13:10:00,5.72528,5.72652,5.72429,5.72652,79000000.0
2007-02-09 13:15:00,5.72618,5.7266,5.72419,5.72445,63000000.0
2007-02-09 13:20:00,5.72499,5.72611,5.72322,5.72516,78000000.0
2007-02-09 13:25:00,5.72445,5.72618,5.72393,5.72618,62000000.0
2007-02-09 13:30:00,5.72637,5.72651,5.72331,5.72408,55000000.0
2007-02-09 13:35:00,5.7234,5.72629,5.7234,5.72567,65000000.0
2007-02-09 13:40:00,5.72569,5.72706,5.72385,5.72706,55000000.0
2007-02-09 13:45:00,5.72699,5.7312,5.72619,5.7303,64000000.0
2007-02-09 13:50:00,5.72983,5.72998,5.72798,5.72828,58000000.0
2007-02-09 13:55:00,5.72788,5.7293,5.72623,5.72627,59000000.0
2007-02-09 14:00:00,5.72711,5.72737,5.7235,5.72462,72000000.0
2007-02-09 14:05:00,5.72388,5.72577,5.72281,5.72577,60000000.0
2007-02-09 14:10:00,5.72569,5.72586,5.72405,5.72423,56000000.0
2007-02-09 14:15:00,5.72424,5.72583,5.72361,5.72554,76000000.0
2007-02-09 14:20:00,5.72447,5.72587,5.72369,5.72532,52000000.0
2007-02-09 14:25:00,5.72565,5.72665,5.72407,5.72594,65000000.0
2007-02-09 14:30:00,5.72609,5.72638,5.72343,5.725,60000000.0
2007-02-09 14:35:00,5.72464,5.72504,5.72263,5.72455,63000000.0
2007-02-09 14:40:00,5.72454,5.7249,5.72256,5.7245,77000000.0
2007-02-09 14:45:00,5.72451,5.72589,5.72373,5.72499,56000000.0
2007-02-09 14:50:00,5.72505,5.72579,5.72358,5.72514,60000000.0
2007-02-09 14:55:00,5.7244,5.72592,5.72373,5.72429,71000000.0
2007-02-09 15:00:00,5.72405,5.7255,5.7234,5.72493,76000000.0
2007-02-09 15:05:00,5.7249,5.7249,5.72308,5.72347,68000000.0
2007-02-09 15:10:00,5.72437,5.72491,5.72239,5.72436,61000000.0
2007-02-09 15:15:00,5.7243,5.7244,5.72223,5.72305,68000000.0
2007-02-09 15:20:00,5.72335,5.72337,5.72115,5.72297,59000000.0
2007-02-09 15:25:00,5.72297,5.72339,5.7213,5.72263,71000000.0
2007-02-09 15:30:00,5.7221,5.72441,5.72178,5.72347,68000000.0
2007-02-09 15:35:00,5.7226,5.7242,5.72123,5.72298,52000000.0
2007-02-09 15:40:00,5.72362,5.72572,5.72282,5.72562,62000000.0
2007-02-09 15:45:00,5.7257,5.72684,5.72376,5.72674,81000000.0
2007-02-09 15:50:00,5.72696,5.72803,5.72597,5.7275,75000000.0
2007-02-09 15:55:00,5.72774,5.72789,5.72528,5.72789,74000000.0
2007-02-09 16:00:00,5.72791,5.73031,5.72658,5.73031,61000000.0
2007-02-09 16:05:00,5.73014,5.73039,5.72794,5.72978,70000000.0
2007-02-09 16:10:00,5.72938,5.72964,5.72772,5.72961,64000000.0
2007-02-09 16:15:00,5.72875,5.72979,5.72689,5.72709,66000000.0
2007-02-09 16:20:00,5.72725,5.73119,5.72689,5.72956,65000000.0
2007-02-09 16:25:00,5.73165,5.73327,5.72989,5.73218,51000000.0
2007-02-09 16:30:00,5.73315,5.73315,5.73101,5.73176,53000000.0
2007-02-09 16:35:00,5.73052,5.73229,5.7301,5.73192,78000000.0
2007-02-09 16:40:00,5.73154,5.73266,5.7296,5.73123,86000000.0
2007-02-09 16:45:00,5.73127,5.73433,5.73068,5.73316,59000000.0
2007-02-09 16:50:00,5.73195,5.73434,5.73173,5.73332,66000000.0
2007-02-09 16:55:00,5.73376,5.73376,5.73124,5.73209,52000000.0
2007-02-09 17:00:00,5.73143,5.73154,5.72764,5.72907,62000000.0
2007-02-09 17:05:00,5.72868,5.7314,5.72804,5.73078,73000000.0
2007-02-09 17:10:00,5.73063,5.73096,5.7279,5.7296,57000000.0
2007-02-09 17:15:00,5.72991,5.72991,5.72501,5.72663,71000000.0
2007-02-09 17:20:00,5.72689,5.73061,5.72641,5.73035,55000000.0
2007-02-09 17:25:00,5.73084,5.73203,5.72911,5.72911,62000000.0
2007-02-09 17:30:00,5.72903,5.73219,5.72903,5.72962,63000000.0
2007-02-09 17:35:00,5.73114,5.73157,5.72872,5.73083,64000000.0
2007-02-09 17:40:00,5.72986,5.73156,5.72986,5.7312,76000000.0
2007-02-09 17:45:00,5.73104,5.73146,5.72877,5.73024,60000000.0
2007-02-09 17:50:00,5.73079,5.73095,5.72887,5.7294,86000000.0
2007-02-09 17:55:00,5.73033,5.73033,5.72719,5.72824,66000000.0
2007-02-09 18:00:00,5.72883,5.7308,5.72779,5.72779,72000000.0
2007-02-09 18:05:00,5.72801,5.73038,5.72717,5.72892,73000000.0
2007-02-09 18:10:00,5.72922,5.73105,5.72841,5.7295,58000000.0
2007-02-09 18:15:00,5.72889,5.73058,5.72817,5.72951,61000000.0
2007-02-09 18:20:00,5.72923,5.7314,5.72808,5.73006,63000000.0
2007-02-09 18:25:00,5.73091,5.73091,5.72831,5.72853,67000000.0
2007-02-09 18:30:00,5.72893,5.73076,5.72816,5.72872,65000000.0
2007-02-09 18:35:00,5.72687,5.72856,5.72497,5.72497,76000000.0
2007-02-09 18:40:00,5.72599,5.72759,5.72442,5.72622,67000000.0
2007-02-09 18:45:00,5.72774,5.72921,5.72586,5.72723,66000000.0
2007-02-09 18:50:00,5.72763,5.7293,5.72487,5.7259,63000000.0
2007-02-09 18:55:00,5.72612,5.72678,5.72477,5.72618,71000000.0
2007-02-09 19:00:00,5.72668,5.72695,5.72479,5.72479,70000000.0
2007-02-09 19:05:00,5.72501,5.72733,5.7249,5.72601,76000000.0
2007-02-09 19:10:00,5.72582,5.72842,5.72582,5.7277,68000000.0
2007-02-09 19:15:00,5.72675,5.72747,5.72505,5.7263,61000000.0
2007-02-09 19:20:00,5.72718,5.72718,5.72312,5.72446,72000000.0
2007-02-09 19:25:00,5.72444,5.72677,5.72387,5.72677,62000000.0
2007-02-09 19:30:00,5.72658,5.72665,5.72436,5.72436,66000000.0
2007-02-09 19:35:00,5.72453,5.72615,5.72384,5.72453,63000000.0
2007-02-09 19:40:00,5.72494,5.72686,5.72471,5.72525,70000000.0
2007-02-09 19:45:00,5.72512,5.7264,5.72489,5.72564,70000000.0
2007-02-09 19:50:00,5.72535,5.72678,5.72418,5.72532,71000000.0
2007-02-09 19:55:00,5.72337,5.72502,5.72301,5.72433,68000000.0
2007-02-09 20:00:00,5.72514,5.72549,5.72311,5.72311,67000000.0
2007-02-09 20:05:00,5.72374,5.72547,5.72304,5.72522,65000000.0
2007-02-09 20:10:00,5.72536,5.72536,5.72309,5.72387,66000000.0
2007-02-09 20:15:00,5.72414,5.72676,5.72387,5.72659,64000000.0
2007-02-09 20:20:00,5.72652,5.72652,5.72328,5.72469,65000000.0
2007-02-09 20:25:00,5.72447,5.72536,5.72328,5.72472,63000000.0
2007-02-09 20:30:00,5.72408,5.7255,5.72326,5.72431,59000000.0
2007-02-09 20:35:00,5.7245,5.72535,5.7232,5.72492,70000000.0
2007-02-09 20:40:00,5.72476,5.72575,5.72275,5.72378,89000000.0
2007-02-09 20:45:00,5.7238,5.72477,5.72271,5.72386,67000000.0
2007-02-09 20:50:00,5.72296,5.72416,5.72067,5.72235,62000000.0
2007-02-09 20:55:00,5.72312,5.72446,5.72231,5.72266,65000000.0
2007-02-09 21:00:00,5.72366,5.72449,5.72243,5.72316,72000000.0
2007-02-09 21:05:00,5.72339,5.72482,5.72185,5.72304,66000000.0
2007-02-09 21:10:00,5.72251,5.72361,5.72096,5.72161,62000000.0
2007-02-09 21:15:00,5.72122,5.7226,5.71998,5.72187,68000000.0
2007-02-09 21:20:00,5.72191,5.72228,5.72014,5.72146,52000000.0
2007-02-09 21:25:00,5.72105,5.7221,5.72014,5.722,58000000.0
2007-02-09 21:30:00,5.72135,5.72312,5.72068,5.7226,59000000.0
2007-02-09 21:35:00,5.7238,5.72417,5.72204,5.72375,88000000.0
2007-02-09 21:40:00,5.72313,5.72409,5.7221,5.7221,65000000.0
2007-02-09 21:45:00,5.72191,5.72409,5.72191,5.72252,62000000.0
2007-02-09 21:50:00,5.72286,5.72461,5.72265,5.7242,62000000.0
2007-02-09 21:55:00,5.72435,5.72508,5.72303,5.72408,72000000.0
2007-02-09 22:00:00,5.72357,5.72546,5.72338,5.72446,79000000.0
2007-02-09 22:05:00,5.72388,5.72569,5.72316,5.72426,67000000.0
2007-02-09 22:10:00,5.72327,5.72585,5.72321,5.72477,64000000.0
2007-02-09 22:15:00,5.72483,5.7262,5.724,5.7257,69000000.0
2007-02-09 22:20:00,5.72566,5.7266,5.72458,5.72567,69000000.0
2007-02-09 22:25:00,5.72581,5.72668,5.72436,5.72472,63000000.0
2007-02-09 22:30:00,5.72485,5.72586,5.72379,5.72427,60000000.0
2007-02-09 22:35:00,5.72427,5.72563,5.72342,5.72497,56000000.0
2007-02-09 22:40:00,5.72469,5.72577,5.72381,5.72466,63000000.0
2007-02-09 22:45:00,5.7245,5.72541,5.72331,5.72388,68000000.0
2007-02-09 22:50:00,5.72359,5.72549,5.7233,5.72461,70000000.0
2007-02-09 22:55:00,5.72472,5.72534,5.72348,5.72523,64000000.0
2007-02-09 23:00:00,5.72482,5.72528,5.72345,5.72373,68000000.0
2007-02-09 23:05:00,5.72303,5.72465,5.72302,5.72302,60000000.0
2007-02-09 23:10:00,5.72355,5.72513,5.72286,5.72353,66000000.0
2007-02-09 23:15:00,5.72448,5.72479,5.72267,5.72479,65000000.0
2007-02-09 23:20:00,5.72378,5.72538,5.72317,5.7233,66000000.0
2007-02-09 23:25:00,5.72364,5.72482,5.7229,5.7229,64000000.0
2007-02-09 23:30:00,5.72331,5.72525,5.72329,5.72499,72000000.0
2007-02-09 23:35:00,5.72458,5.72559,5.72407,5.72526,62000000.0
2007-02-09 23:40:00,5.72516,5.72565,5.72354,5.72506,80000000.0
2007-02-09 23:45:00,5.7246,5.72568,5.72361,5.7241,76000000.0
2007-02-09 23:50:00,5.72463,5.72579,5.72347,5.72456,67000000.0
2007-02-09 23:55:00,5.7252,5.72586,5.72228,5.72318,76000000.0
2007-02-12 02:00:00,5.71748,5.71861,5.71685,5.7175,69000000.0
2007-02-12 02:05:00,5.71769,5.7192,5.71673,5.71785,73000000.0
2007-02-12 02:10:00,5.71761,5.72007,5.7175,5.71877,74000000.0
2007-02-12 02:15:00,5.71922,5.72113,5.71848,5.71888,70000000.0
2007-02-12 02:20:00,5.71906,5.72057,5.71838,5.71963,74000000.0
2007-02-12 02:25:00,5.7201,5.72124,5.71917,5.71999,59000000.0
2007-02-12 02:30:00,5.7208,5.7214,5.7194,5.72045,64000000.0
2007-02-12 02:35:00,5.71935,5.72092,5.71699,5.71741,71000000.0
2007-02-12 02:40:00,5.71719,5.71987,5.71719,5.71878,69000000.0
2007-02-12 02:45:00,5.71906,5.72003,5.71728,5.71789,69000000.0
2007-02-12 02:50:00,5.71768,5.72075,5.71712,5.71934,66000000.0
2007-02-12 02:55:00,5.71929,5.72075,5.71878,5.71918,65000000.0
2007-02-12 03:00:00,5.7188,5.72015,5.71785,5.71857,67000000.0
2007-02-12 03:05:00,5.71805,5.71997,5.71779,5.71864,68000000.0
2007-02-12 03:10:00,5.72002,5.72038,5.71783,5.72038,80000000.0
2007-02-12 03:15:00,5.72011,5.72081,5.71865,5.7201,50000000.0
2007-02-12 03:20:00,5.71982,5.72114,5.71921,5.72074,62000000.0
2007-02-12 03:25:00,5.72093,5.72098,5.71894,5.7202,71000000.0
2007-02-12 03:30:00,5.72032,5.72249,5.72017,5.72073,68000000.0
2007-02-12 03:35:00,5.72141,5.7221,5.71992,5.72006,60000000.0
2007-02-12 03:40:00,5.72,5.72198,5.71985,5.72118,82000000.0
2007-02-12 03:45:00,5.72125,5.72167,5.71954,5.72167,53000000.0
2007-02-12 03:50:00,5.72166,5.72232,5.72052,5.72097,74000000.0
2007-02-12 03:55:00,5.721,5.722,5.71963,5.72008,63000000.0
2007-02-12 04:00:00,5.72012,5.72117,5.71869,5.71912,70000000.0
2007-02-12 04:05:00,5.72032,5.72157,5.71931,5.72126,66000000.0
2007-02-12 04:10:00,5.72113,5.72312,5.72054,5.72113,77000000.0
2007-02-12 04:15:00,5.72072,5.72211,5.71986,5.72036,57000000.0
2007-02-12 04:20:00,5.72013,5.72163,5.71959,5.72153,62000000.0
2007-02-12 04:25:00,5.7221,5.72213,5.7198,5.72079,53000000.0
2007-02-12 04:30:00,5.72114,5.72179,5.71947,5.72099,66000000.0
2007-02-12 04:35:00,5.72023,5.72217,5.72021,5.72152,64000000.0
2007-02-12 04:40:00,5.7212,5.72148,5.71939,5.71974,54000000.0
2007-02-12 04:45:00,5.72014,5.72113,5.71948,5.72103,63000000.0
2007-02-12 04:50:00,5.72099,5.72149,5.71959,5.71982,71000000.0
2007-02-12 04:55:00,5.72074,5.7214,5.71962,5.71986,65000000.0
2007-02-12 05:00:00,5.71989,5.72079,5.7188,5.71889,62000000.0
2007-02-12 05:05:00,5.71916,5.72079,5.71916,5.72055,72000000.0
2007-02-12 05:10:00,5.71953,5.72016,5.71861,5.71951,59000000.0
2007-02-12 05:15:00,5.72003,5.72057,5.71842,5.71984,67000000.0
2007-02-12 05:20:00,5.71945,5.72069,5.71774,5.71879,79000000.0
2007-02-12 05:25:00,5.71907,5.71988,5.71768,5.7186,66000000.0
2007-02-12 05:30:00,5.71843,5.71996,5.718,5.71896,76000000.0
2007-02-12 05:35:00,5.71824,5.71909,5.71737,5.71863,78000000.0
2007-02-12 05:40:00,5.71851,5.71878,5.7179,5.7179,61000000.0
2007-02-12 05:45:00,5.71783,5.71922,5.71738,5.71801,77000000.0
2007-02-12 05:50:00,5.7189,5.719,5.71768,5.71882,62000000.0
2007-02-12 05:55:00,5.71892,5.7197,5.7167,5.71699,70000000.0
2007-02-12 06:00:00,5.71718,5.71839,5.71662,5.71688,77000000.0
2007-02-12 06:05:00,5.71691,5.71855,5.71665,5.71782,81000000.0
2007-02-12 06:10:00,5.71782,5.71809,5.71657,5.71775,73000000.0
2007-02-12 06:15:00,5.71751,5.71829,5.7166,5.71781,69000000.0
2007-02-12 06:20:00,5.71779,5.71883,5.71682,5.718,68000000.0
2007-02-12 06:25:00,5.71755,5.71942,5.71705,5.71814,71000000.0
2007-02-12 06:30:00,5.71851,5.71943,5.71697,5.71825,58000000.0
2007-02-12 06:35:00,5.7184,5.71918,5.71681,5.71771,72000000.0
2007-02-12 06:40:00,5.71781,5.71921,5.71703,5.71795,71000000.0
2007-02-12 06:45:00,5.71795,5.71818,5.71742,5.718,69000000.0
2007-02-12 06:50:00,5.71828,5.71902,5.71695,5.71805,56000000.0
2007-02-12 06:55:00,5.71782,5.71899,5.71773,5.71805,64000000.0
2007-02-12 07:00:00,5.71775,5.71902,5.71733,5.71766,58000000.0
2007-02-12 07:05:00,5.71757,5.71961,5.71722,5.71894,59000000.0
2007-02-12 07:10:00,5.7186,5.71955,5.71758,5.71841,82000000.0
2007-02-12 07:15:00,5.7187,5.71919,5.71737,5.71898,80000000.0
2007-02-12 07:20:00,5.71899,5.71962,5.71719,5.71736,76000000.0
2007-02-12 07:25:00,5.71745,5.71911,5.71721,5.71898,78000000.0
2007-02-12 07:30:00,5.71881,5.71909,5.71773,5.71792,61000000.0
2007-02-12 07:35:00,5.71833,5.72031,5.71809,5.71918,63000000.0
2007-02-12 07:40:00,5.71915,5.71968,5.71753,5.71852,55000000.0
2007-02-12 07:45:00,5.7178,5.71894,5.71663,5.71894,59000000.0
2007-02-12 07:50:00,5.71841,5.71855,5.71626,5.71774,67000000.0
2007-02-12 07:55:00,5.7174,5.71884,5.71678,5.71705,62000000.0
2007-02-12 08:00:00,5.71672,5.7184,5.7151,5.71564,65000000.0
2007-02-12 08:05:00,5.71539,5.71708,5.71502,5.71554,73000000.0
2007-02-12 08:10:00,5.71482,5.71621,5.71377,5.71377,58000000.0
2007-02-12 08:15:00,5.71379,5.71518,5.71348,5.71404,59000000.0
2007-02-12 08:20:00,5.71468,5.71624,5.71385,5.71624,64000000.0
2007-02-12 08:25:00,5.71641,5.71674,5.71448,5.7151,56000000.0
2007-02-12 08:30:00,5.71424,5.71754,5.71417,5.71608,62000000.0
2007-02-12 08:35:00,5.71625,5.71787,5.71561,5.71768,56000000.0
2007-02-12 08:40:00,5.71821,5.71967,5.71715,5.71796,58000000.0
2007-02-12 08:45:00,5.7182,5.71855,5.71422,5.71571,76000000.0
2007-02-12 08:50:00,5.71454,5.71576,5.71371,5.71372,81000000.0
2007-02-12 08:55:00,5.71402,5.71576,5.71337,5.71576,70000000.0
2007-02-12 09:00:00,5.71492,5.71517,5.71303,5.71505,62000000.0
2007-02-12 09:05:00,5.71509,5.71595,5.71407,5.7145,66000000.0
2007-02-12 09:10:00,5.71387,5.71493,5.71336,5.71449,67000000.0
2007-02-12 09:15:00,5.71475,5.71577,5.71384,5.71482,72000000.0
2007-02-12 09:20:00,5.71513,5.71587,5.71401,5.71548,74000000.0
2007-02-12 09:25:00,5.71567,5.71594,5.71388,5.7156,68000000.0
2007-02-12 09:30:00,5.71596,5.71616,5.71375,5.7153,69000000.0
2007-02-12 09:35:00,5.71405,5.71514,5.71201,5.71355,85000000.0
2007-02-12 09:40:00,5.71318,5.71318,5.71016,5.71092,74000000.0
2007-02-12 09:45:00,5.71126,5.71342,5.70966,5.71342,76000000.0
2007-02-12 09:50:00,5.71199,5.71676,5.71183,5.716,74000000.0
2007-02-12 09:55:00,5.71716,5.71737,5.71412,5.71475,68000000.0
2007-02-12 10:00:00,5.71464,5.71507,5.71082,5.71145,75000000.0
2007-02-12 10:05:00,5.71147,5.71641,5.71109,5.71559,50000000.0
2007-02-12 10:10:00,5.71693,5.72094,5.71693,5.72053,70000000.0
2007-02-12 10:15:00,5.72011,5.72113,5.71697,5.71788,74000000.0
2007-02-12 10:20:00,5.71728,5.72216,5.71652,5.72043,60000000.0
2007-02-12 10:25:00,5.72189,5.72275,5.72043,5.72231,60000000.0
2007-02-12 10:30:00,5.72285,5.7248,5.72095,5.72405,57000000.0
2007-02-12 10:35:00,5.72316,5.72597,5.72253,5.72331,72000000.0
2007-02-12 10:40:00,5.7247,5.72686,5.72333,5.72471,62000000.0
2007-02-12 10:45:00,5.72531,5.72746,5.72363,5.72418,55000000.0
2007-02-12 10:50:00,5.72508,5.72611,5.72296,5.72296,72000000.0
2007-02-12 10:55:00,5.72289,5.72434,5.72234,5.724,49000000.0
2007-02-12 11:00:00,5.72342,5.72543,5.72187,5.7254,61000000.0
2007-02-12 11:05:00,5.72546,5.72612,5.72386,5.72559,71000000.0
2007-02-12 11:10:00,5.72543,5.72682,5.72435,5.72672,67000000.0
2007-02-12 11:15:00,5.72506,5.72649,5.72389,5.72585,63000000.0
2007-02-12 11:20:00,5.726,5.73059,5.72505,5.72972,76000000.0
2007-02-12 11:25:00,5.72806,5.73127,5.72796,5.72948,64000000.0
2007-02-12 11:30:00,5.72966,5.73102,5.72825,5.73006,74000000.0
2007-02-12 11:35:00,5.7301,5.73025,5.7283,5.72921,60000000.0
2007-02-12 11:40:00,5.72952,5.73002,5.72753,5.72896,64000000.0
2007-02-12 11:45:00,5.72929,5.73547,5.72922,5.73547,62000000.0
2007-02-12 11:50:00,5.73499,5.73682,5.73193,5.73403,68000000.0
2007-02-12 11:55:00,5.73367,5.73558,5.73318,5.73449,52000000.0
2007-02-12 12:00:00,5.73472,5.73719,5.73299,5.73361,63000000.0
2007-02-12 12:05:00,5.7341,5.73495,5.73094,5.73276,61000000.0
2007-02-12 12:10:00,5.73191,5.73562,5.73172,5.73498,63000000.0
2007-02-12 12:15:00,5.73616,5.74529,5.73441,5.74522,56000000.0
2007-02-12 12:20:00,5.7443,5.74778,5.74368,5.74698,70000000.0
2007-02-12 12:25:00,5.74811,5.74811,5.74345,5.74497,57000000.0
2007-02-12 12:30:00,5.744,5.74666,5.74306,5.74306,61000000.0
2007-02-12 12:35:00,5.74387,5.74594,5.74247,5.74485,64000000.0
2007-02-12 12:40:00,5.74309,5.74502,5.74213,5.74443,70000000.0
2007-02-12 12:45:00,5.74395,5.74594,5.74347,5.74433,65000000.0
2007-02-12 12:50:00,5.74382,5.74553,5.74354,5.74519,66000000.0
2007-02-12 12:55:00,5.74481,5.74524,5.74236,5.74424,62000000.0
2007-02-12 13:00:00,5.74359,5.74647,5.74334,5.74536,81000000.0
2007-02-12 13:05:00,5.74463,5.74588,5.74317,5.74475,77000000.0
2007-02-12 13:10:00,5.74437,5.74542,5.74293,5.74389,79000000.0
2007-02-12 13:15:00,5.74361,5.7452,5.7432,5.74329,63000000.0
2007-02-12 13:20:00,5.74393,5.74487,5.74316,5.7442,78000000.0
2007-02-12 13:25:00,5.74433,5.74614,5.7436,5.74489,62000000.0
2007-02-12 13:30:00,5.74463,5.7461,5.74376,5.74424,55000000.0
2007-02-12 13:35:00,5.74424,5.74634,5.74403,5.74533,65000000.0
2007-02-12 13:40:00,5.74478,5.74697,5.74357,5.7447,55000000.0
2007-02-12 13:45:00,5.74499,5.74829,5.7441,5.74712,64000000.0
2007-02-12 13:50:00,5.74742,5.74742,5.7445,5.74478,58000000.0
2007-02-12 13:55:00,5.74631,5.74789,5.7451,5.74789,59000000.0
2007-02-12 14:00:00,5.74853,5.74969,5.74653,5.74875,72000000.0
2007-02-12 14:05:00,5.74773,5.74949,5.74712,5.7479,60000000.0
2007-02-12 14:10:00,5.74872,5.75318,5.74846,5.75313,56000000.0
2007-02-12 14:15:00,5.75213,5.75304,5.75041,5.75152,76000000.0
2007-02-12 14:20:00,5.75171,5.75279,5.74928,5.75149,52000000.0
2007-02-12 14:25:00,5.75263,5.75263,5.74868,5.7492,65000000.0
2007-02-12 14:30:00,5.75012,5.75029,5.74726,5.74821,60000000.0
2007-02-12 14:35:00,5.74758,5.74982,5.74679,5.74772,63000000.0
2007-02-12 14:40:00,5.74721,5.74895,5.74674,5.74764,77000000.0
2007-02-12 14:45:00,5.74839,5.74839,5.74645,5.74662,56000000.0
2007-02-12 14:50:00,5.74659,5.74852,5.7463,5.74702,60000000.0
2007-02-12 14:55:00,5.74695,5.74803,5.74563,5.7465,71000000.0
2007-02-12 15:00:00,5.74646,5.74682,5.74444,5.74529,76000000.0
2007-02-12 15:05:00,5.74509,5.74716,5.74446,5.74534,68000000.0
2007-02-12 15:10:00,5.74551,5.74734,5.74384,5.74734,61000000.0
2007-02-12 15:15:00,5.74719,5.74719,5.74424,5.74471,68000000.0
2007-02-12 15:20:00,5.7454,5.7466,5.74398,5.74398,59000000.0
2007-02-12 15:25:00,5.74411,5.74724,5.74355,5.74685,71000000.0
2007-02-12 15:30:00,5.74681,5.74806,5.74552,5.74806,68000000.0
2007-02-12 15:35:00,5.74814,5.74814,5.74037,5.74037,52000000.0
2007-02-12 15:40:00,5.74222,5.74391,5.74082,5.74308,62000000.0
2007-02-12 15:45:00,5.74341,5.74651,5.74247,5.74639,81000000.0
2007-02-12 15:50:00,5.74477,5.74681,5.74424,5.74595,75000000.0
2007-02-12 15:55:00,5.74652,5.74767,5.74499,5.74691,74000000.0
2007-02-12 16:00:00,5.74694,5.74758,5.7454,5.74666,61000000.0
2007-02-12 16:05:00,5.746,5.74724,5.74485,5.74615,70000000.0
2007-02-12 16:10:00,5.74626,5.74729,5.74454,5.74587,64000000.0
2007-02-12 16:15:00,5.74608,5.74608,5.74315,5.74353,66000000.0
2007-02-12 16:20:00,5.74301,5.74468,5.74181,5.74397,65000000.0
2007-02-12 16:25:00,5.74408,5.74432,5.74236,5.74298,51000000.0
2007-02-12 16:30:00,5.74278,5.74409,5.74241,5.74293,53000000.0
2007-02-12 16:35:00,5.74397,5.74621,5.74336,5.74448,78000000.0
2007-02-12 16:40:00,5.74541,5.74673,5.74405,5.74548,86000000.0
2007-02-12 16:45:00,5.74602,5.74644,5.74376,5.74502,59000000.0
2007-02-12 16:50:00,5.74482,5.74607,5.74236,5.74289,66000000.0
2007-02-12 16:55:00,5.74344,5.74352,5.74131,5.7429,52000000.0
2007-02-12 17:00:00,5.74261,5.74425,5.74152,5.7429,62000000.0
2007-02-12 17:05:00,5.74284,5.74441,5.74211,5.74423,73000000.0
2007-02-12 17:10:00,5.74489,5.74489,5.74103,5.74196,57000000.0
2007-02-12 17:15:00,5.74353,5.74491,5.74299,5.74411,71000000.0
2007-02-12 17:20:00,5.74391,5.7465,5.74338,5.74524,55000000.0
2007-02-12 17:25:00,5.74406,5.74643,5.74406,5.74524,62000000.0
2007-02-12 17:30:00,5.74513,5.74562,5.7429,5.74427,63000000.0
2007-02-12 17:35:00,5.74517,5.7465,5.7438,5.74611,64000000.0
2007-02-12 17:40:00,5.74582,5.74751,5.74482,5.74612,76000000.0
2007-02-12 17:45:00,5.74742,5.74742,5.74488,5.74626,60000000.0
2007-02-12 17:50:00,5.74607,5.74683,5.7436,5.74445,86000000.0
2007-02-12 17:55:00,5.74484,5.74681,5.74378,5.74378,66000000.0
2007-02-12 18:00:00,5.74338,5.74464,5.74246,5.74415,72000000.0
2007-02-12 18:05:00,5.74397,5.74424,5.74009,5.74208,73000000.0
2007-02-12 18:10:00,5.74218,5.74407,5.74187,5.74295,58000000.0
2007-02-12 18:15:00,5.74304,5.74443,5.74212,5.74381,61000000.0
2007-02-12 18:20:00,5.744,5.74453,5.74262,5.74346,63000000.0
2007-02-12 18:25:00,5.74387,5.74472,5.74232,5.74327,67000000.0
2007-02-12 18:30:00,5.74354,5.74472,5.74267,5.74446,65000000.0
2007-02-12 18:35:00,5.74487,5.74619,5.74372,5.74402,76000000.0
2007-02-12 18:40:00,5.74258,5.74577,5.74258,5.74386,67000000.0
2007-02-12 18:45:00,5.74434,5.74581,5.74325,5.74459,66000000.0
2007-02-12 18:50:00,5.74417,5.74603,5.74316,5.74412,63000000.0
2007-02-12 18:55:00,5.74392,5.74539,5.74348,5.74431,71000000.0
2007-02-12 19:00:00,5.74478,5.74509,5.74214,5.74373,70000000.0
2007-02-12 19:05:00,5.74275,5.74422,5.74176,5.74241,76000000.0
2007-02-12 19:10:00,5.74244,5.74358,5.74187,5.74195,68000000.0
2007-02-12 19:15:00,5.74211,5.74357,5.741,5.7416,61000000.0
2007-02-12 19:20:00,5.74145,5.74409,5.7408,5.74366,72000000.0
2007-02-12 19:25:00,5.74236,5.74433,5.74175,5.74194,62000000.0
2007-02-12 19:30:00,5.74217,5.74376,5.74137,5.74141,66000000.0
2007-02-12 19:35:00,5.74122,5.74367,5.74106,5.74227,63000000.0
2007-02-12 19:40:00,5.74251,5.74349,5.7413,5.74322,70000000.0
2007-02-12 19:45:00,5.74289,5.7429,5.74117,5.74206,70000000.0
2007-02-12 19:50:00,5.74204,5.74322,5.74027,5.7427,71000000.0
2007-02-12 19:55:00,5.74213,5.74319,5.74121,5.74256,68000000.0
2007-02-12 20:00:00,5.74317,5.74326,5.74031,5.74179,67000000.0
2007-02-12 20:05:00,5.74128,5.74341,5.74101,5.74208,65000000.0
2007-02-12 20:10:00,5.74214,5.74354,5.74122,5.74122,66000000.0
2007-02-12 20:15:00,5.74129,5.74355,5.74129,5.74355,64000000.0
2007-02-12 20:20:00,5.74381,5.74534,5.74232,5.74324,65000000.0
2007-02-12 20:25:00,5.74313,5.74426,5.74295,5.74334,63000000.0
2007-02-12 20:30:00,5.74322,5.74491,5.74305,5.74418,59000000.0
2007-02-12 20:35:00,5.74338,5.74456,5.74213,5.74379,70000000.0
2007-02-12 20:40:00,5.74411,5.74538,5.74222,5.74389,89000000.0
2007-02-12 20:45:00,5.74469,5.74526,5.7429,5.74418,67000000.0
2007-02-12 20:50:00,5.74393,5.74525,5.74325,5.74338,62000000.0
2007-02-12 20:55:00,5.74294,5.74637,5.74294,5.74419,65000000.0
2007-02-12 21:00:00,5.74427,5.74548,5.74415,5.74436,72000000.0
2007-02-12 21:05:00,5.7444,5.74562,5.74388,5.74429,66000000.0
2007-02-12 21:10:00,5.74562,5.74608,5.74395,5.7445,62000000.0
2007-02-12 21:15:00,5.74483,5.74567,5.74359,5.74497,68000000.0
2007-02-12 21:20:00,5.74511,5.74549,5.74333,5.74492,52000000.0
2007-02-12 21:25:00,5.74575,5.74577,5.74367,5.74384,58000000.0
2007-02-12 21:30:00,5.74424,5.74485,5.74208,5.74208,59000000.0
2007-02-12 21:35:00,5.74211,5.7446,5.74211,5.74303,88000000.0
2007-02-12 21:40:00,5.74316,5.74471,5.74226,5.74286,65000000.0
2007-02-12 21:45:00,5.7427,5.74489,5.74189,5.74365,62000000.0
2007-02-12 21:50:00,5.74405,5.74529,5.74342,5.74499,62000000.0
2007-02-12 21:55:00,5.74442,5.74509,5.74247,5.74406,72000000.0
2007-02-12 22:00:00,5.74455,5.74536,5.74377,5.7439,79000000.0
2007-02-12 22:05:00,5.74356,5.74538,5.7434,5.74538,67000000.0
2007-02-12 22:10:00,5.74567,5.74572,5.74358,5.74428,64000000.0
2007-02-12 22:15:00,5.74437,5.74542,5.74307,5.74376,69000000.0
2007-02-12 22:20:00,5.74507,5.74507,5.7428,5.74291,69000000.0
2007-02-12 22:25:00,5.74267,5.74439,5.74203,5.74213,63000000.0
2007-02-12 22:30:00,5.74218,5.74462,5.74203,5.74317,60000000.0
2007-02-12 22:35:00,5.74261,5.74437,5.74229,5.74336,56000000.0
2007-02-12 22:40:00,5.74363,5.74404,5.74185,5.74254,63000000.0
2007-02-12 22:45:00,5.74225,5.74344,5.74122,5.74251,68000000.0
2007-02-12 22:50:00,5.74217,5.74363,5.74148,5.74363,70000000.0
2007-02-12 22:55:00,5.74402,5.74548,5.74151,5.74254,64000000.0
2007-02-12 23:00:00,5.74346,5.7435,5.74158,5.74277,68000000.0
2007-02-12 23:05:00,5.74282,5.74393,5.74182,5.74273,60000000.0
2007-02-12 23:10:00,5.74199,5.74311,5.74096,5.74096,66000000.0
2007-02-12 23:15:00,5.74178,5.74339,5.74094,5.74155,65000000.0
2007-02-12 23:20:00,5.74155,5.74272,5.7409,5.74259,66000000.0
2007-02-12 23:25:00,5.74235,5.74241,5.74042,5.74104,64000000.0
2007-02-12 23:30:00,5.74162,5.74342,5.74052,5.74166,72000000.0
2007-02-12 23:35:00,5.7414,5.74371,5.74113,5.74242,62000000.0
2007-02-12 23:40:00,5.74236,5.74358,5.74096,5.74144,80000000.0
2007-02-12 23:45:00,5.74181,5.74308,5.74101,5.74275,76000000.0
2007-02-12 23:50:00,5.74242,5.74325,5.74095,5.74176,67000000.0
2007-02-12 23:55:00,5.74193,5.74326,5.74095,5.74279,76000000.0
2007-02-13 00:00:00,5.7426,5.743,5.74088,5.74116,70000000.0
2007-02-13 00:05:00,5.74081,5.74199,5.74011,5.74193,62000000.0
2007-02-13 00:10:00,5.74019,5.74191,5.73935,5.74093,63000000.0
2007-02-13 00:15:00,5.74105,5.74211,5.74028,5.74094,65000000.0
2007-02-13 00:20:00,5.74152,5.74351,5.74062,5.74075,60000000.0
2007-02-13 00:25:00,5.74069,5.74222,5.73958,5.74137,66000000.0
2007-02-13 00:30:00,5.7423,5.74354,5.74137,5.74228,64000000.0
2007-02-13 00:35:00,5.7427,5.74322,5.74116,5.74131,80000000.0
2007-02-13 00:40:00,5.74122,5.74351,5.74122,5.74248,61000000.0
2007-02-13 00:45:00,5.74295,5.74416,5.7418,5.74367,63000000.0
2007-02-13 00:50:00,5.74326,5.74421,5.74215,5.74408,60000000.0
2007-02-13 00:55:00,5.7442,5.7442,5.74267,5.74283,66000000.0
2007-02-13 01:00:00,5.7439,5.74466,5.7421,5.74351,63000000.0
2007-02-13 01:05:00,5.74371,5.74494,5.74319,5.74359,70000000.0
2007-02-13 01:10:00,5.74351,5.74442,5.74272,5.74272,55000000.0
2007-02-13 01:15:00,5.74424,5.74517,5.7429,5.74487,63000000.0
2007-02-13 01:20:00,5.74401,5.74516,5.74299,5.74334,59000000.0
2007-02-13 01:25:00,5.74319,5.74516,5.74278,5.74324,70000000.0
2007-02-13 01:30:00,5.74413,5.74413,5.7421,5.74411,68000000.0
2007-02-13 01:35:00,5.74391,5.74482,5.7423,5.74482,71000000.0
2007-02-13 01:40:00,5.74463,5.74488,5.7425,5.74449,72000000.0
2007-02-13 01:45:00,5.74437,5.74576,5.74327,5.74347,68000000.0
2007-02-13 01:50:00,5.74375,5.74538,5.74312,5.74427,67000000.0
2007-02-13 01:55:00,5.74467,5.74521,5.74295,5.74448,61000000.0
2007-02-13 02:00:00,5.74434,5.74447,5.74234,5.74377,69000000.0
2007-02-13 02:05:00,5.74385,5.74418,5.74241,5.74241,73000000.0
2007-02-13 02:10:00,5.74375,5.74475,5.74196,5.74292,74000000.0
2007-02-13 02:15:00,5.74295,5.74515,5.74285,5.74317,70000000.0
2007-02-13 02:20:00,5.74287,5.74469,5.74287,5.7437,74000000.0
2007-02-13 02:25:00,5.74375,5.74551,5.74282,5.74405,59000000.0
2007-02-13 02:30:00,5.74472,5.74587,5.7439,5.74429,64000000.0
2007-02-13 02:35:00,5.74446,5.74585,5.74345,5.74345,71000000.0
2007-02-13 02:40:00,5.74362,5.74516,5.7432,5.74363,69000000.0
2007-02-13 02:45:00,5.74379,5.7451,5.74283,5.74455,69000000.0
2007-02-13 02:50:00,5.74478,5.74611,5.74436,5.74542,66000000.0
2007-02-13 02:55:00,5.74444,5.74657,5.74444,5.74506,65000000.0
2007-02-13 03:00:00,5.74508,5.74632,5.74463,5.74586,67000000.0
2007-02-13 03:05:00,5.74684,5.74684,5.7447,5.74562,68000000.0
2007-02-13 03:10:00,5.74561,5.74639,5.74364,5.74467,80000000.0
2007-02-13 03:15:00,5.74496,5.74534,5.74272,5.74472,50000000.0
2007-02-13 03:20:00,5.74395,5.74523,5.74355,5.74424,62000000.0
2007-02-13 03:25:00,5.74396,5.74531,5.74359,5.74491,71000000.0
2007-02-13 03:30:00,5.74466,5.74542,5.74341,5.74428,68000000.0
2007-02-13 03:35:00,5.74527,5.74597,5.74325,5.74475,60000000.0
2007-02-13 03:40:00,5.74474,5.7475,5.74439,5.74661,82000000.0
2007-02-13 03:45:00,5.74717,5.74765,5.74537,5.74537,53000000.0
2007-02-13 03:50:00,5.74622,5.74709,5.74494,5.74685,74000000.0
2007-02-13 03:55:00,5.74576,5.74728,5.74524,5.747,63000000.0
2007-02-13 04:00:00,5.74633,5.74739,5.74539,5.74645,70000000.0
2007-02-13 04:05:00,5.74682,5.74732,5.74508,5.74608,66000000.0
2007-02-13 04:10:00,5.74609,5.74653,5.74399,5.74541,77000000.0
2007-02-13 04:15:00,5.74356,5.74548,5.74349,5.74548,57000000.0
2007-02-13 04:20:00,5.74539,5.74583,5.74332,5.74419,62000000.0
2007-02-13 04:25:00,5.74465,5.74574,5.74354,5.74394,53000000.0
2007-02-13 04:30:00,5.74473,5.74518,5.74317,5.74452,66000000.0
2007-02-13 04:35:00,5.74426,5.74456,5.74237,5.74372,64000000.0
2007-02-13 04:40:00,5.74363,5.74535,5.74315,5.74384,54000000.0
2007-02-13 04:45:00,5.74425,5.74517,5.74284,5.74296,63000000.0
2007-02-13 04:50:00,5.74344,5.74458,5.7428,5.74358,71000000.0
2007-02-13 04:55:00,5.74329,5.74434,5.74244,5.74298,65000000.0
2007-02-13 05:00:00,5.74321,5.74508,5.74269,5.74386,62000000.0
2007-02-13 05:05:00,5.74436,5.74531,5.74321,5.74423,72000000.0
2007-02-13 05:10:00,5.74417,5.74516,5.74354,5.74427,59000000.0
2007-02-13 05:15:00,5.74482,5.74513,5.74289,5.74386,67000000.0
2007-02-13 05:20:00,5.74442,5.74442,5.74229,5.74318,79000000.0
2007-02-13 05:25:00,5.7432,5.74429,5.7425,5.74391,66000000.0
2007-02-13 05:30:00,5.74402,5.74533,5.74309,5.74452,76000000.0
2007-02-13 05:35:00,5.74423,5.74566,5.74389,5.74407,78000000.0
2007-02-13 05:40:00,5.74434,5.74612,5.74434,5.74506,61000000.0
2007-02-13 05:45:00,5.74526,5.74632,5.74471,5.7449,77000000.0
2007-02-13 05:50:00,5.745,5.74598,5.74431,5.74431,62000000.0
2007-02-13 05:55:00,5.74448,5.74583,5.74423,5.74547,70000000.0
2007-02-13 06:00:00,5.74521,5.74644,5.74428,5.74516,77000000.0
2007-02-13 06:05:00,5.74551,5.74605,5.7441,5.74586,81000000.0
2007-02-13 06:10:00,5.7459,5.74629,5.74396,5.74396,73000000.0
2007-02-13 06:15:00,5.74376,5.74563,5.74324,5.74404,69000000.0
2007-02-13 06:20:00,5.74325,5.7454,5.74238,5.7428,68000000.0
2007-02-13 06:25:00,5.74358,5.74471,5.74231,5.74303,71000000.0
2007-02-13 06:30:00,5.74352,5.74602,5.74352,5.74571,58000000.0
2007-02-13 06:35:00,5.74481,5.74577,5.74334,5.74482,72000000.0
2007-02-13 06:40:00,5.74509,5.74573,5.74319,5.7441,71000000.0
2007-02-13 06:45:00,5.74417,5.74462,5.74298,5.74462,69000000.0
2007-02-13 06:50:00,5.74364,5.74575,5.74246,5.74552,56000000.0
2007-02-13 06:55:00,5.74563,5.7457,5.7437,5.74484,64000000.0
2007-02-13 07:00:00,5.74377,5.74568,5.7426,5.74306,58000000.0
2007-02-13 07:05:00,5.74297,5.74471,5.74182,5.74279,59000000.0
2007-02-13 07:10:00,5.74275,5.74336,5.74025,5.74045,82000000.0
2007-02-13 07:15:00,5.74044,5.74251,5.74024,5.74152,80000000.0
2007-02-13 07:20:00,5.74092,5.74219,5.73973,5.74068,76000000.0
2007-02-13 07:25:00,5.74103,5.7426,5.7405,5.74238,78000000.0
2007-02-13 07:30:00,5.74282,5.74371,5.74128,5.74234,61000000.0
2007-02-13 07:35:00,5.74246,5.74265,5.7412,5.74219,63000000.0
2007-02-13 07:40:00,5.74188,5.74287,5.74018,5.74084,55000000.0
2007-02-13 07:45:00,5.74045,5.74202,5.74041,5.74131,59000000.0
2007-02-13 07:50:00,5.74162,5.74312,5.74063,5.74292,67000000.0
2007-02-13 07:55:00,5.74289,5.74359,5.74128,5.74216,62000000.0
2007-02-13 08:00:00,5.74216,5.74396,5.74189,5.74378,65000000.0
2007-02-13 08:05:00,5.74257,5.7446,5.74257,5.7446,73000000.0
2007-02-13 08:10:00,5.74432,5.74464,5.74278,5.74366,58000000.0
2007-02-13 08:15:00,5.74366,5.74477,5.74212,5.74415,59000000.0
2007-02-13 08:20:00,5.74529,5.74573,5.74341,5.74384,64000000.0
2007-02-13 08:25:00,5.74359,5.74473,5.74261,5.74379,56000000.0
2007-02-13 08:30:00,5.7435,5.7435,5.74114,5.74302,62000000.0
2007-02-13 08:35:00,5.74149,5.74377,5.74149,5.74377,56000000.0
2007-02-13 08:40:00,5.74365,5.74405,5.74149,5.74256,58000000.0
2007-02-13 08:45:00,5.74195,5.7429,5.73954,5.74252,76000000.0
2007-02-13 08:50:00,5.74068,5.74204,5.73823,5.73986,81000000.0
2007-02-13 08:55:00,5.73941,5.74092,5.73675,5.73994,70000000.0
2007-02-13 09:00:00,5.73986,5.74056,5.73771,5.73924,62000000.0
2007-02-13 09:05:00,5.74057,5.74264,5.73899,5.74142,66000000.0
2007-02-13 09:10:00,5.74109,5.74109,5.73115,5.7332,67000000.0
2007-02-13 09:15:00,5.73413,5.73413,5.72981,5.73235,72000000.0
2007-02-13 09:20:00,5.73367,5.73488,5.73007,5.73236,74000000.0
2007-02-13 09:25:00,5.73244,5.73274,5.72994,5.73068,68000000.0
2007-02-13 09:30:00,5.73107,5.73306,5.72955,5.73101,69000000.0
2007-02-13 09:35:00,5.73152,5.73335,5.73057,5.73218,85000000.0
2007-02-13 09:40:00,5.73141,5.73361,5.73108,5.73314,74000000.0
2007-02-13 09:45:00,5.73385,5.73479,5.73245,5.73261,76000000.0
2007-02-13 09:50:00,5.73339,5.73339,5.7309,5.73171,74000000.0
2007-02-13 09:55:00,5.73248,5.73248,5.72641,5.72641,68000000.0
2007-02-13 10:00:00,5.72742,5.72856,5.72396,5.72586,75000000.0
2007-02-13 10:05:00,5.72693,5.72873,5.72571,5.72663,50000000.0
2007-02-13 10:10:00,5.72548,5.72833,5.72509,5.72682,70000000.0
2007-02-13 10:15:00,5.72855,5.73038,5.72689,5.72956,74000000.0
2007-02-13 10:20:00,5.73078,5.73119,5.72844,5.73087,60000000.0
2007-02-13 10:25:00,5.73079,5.73522,5.72966,5.73411,60000000.0
2007-02-13 10:30:00,5.73395,5.73451,5.73222,5.73273,57000000.0
2007-02-13 10:35:00,5.73413,5.73413,5.73144,5.73294,72000000.0
2007-02-13 10:40:00,5.7334,5.73351,5.73098,5.73214,62000000.0
2007-02-13 10:45:00,5.73239,5.73282,5.73033,5.73141,55000000.0
2007-02-13 10:50:00,5.73168,5.73183,5.7289,5.72918,72000000.0
2007-02-13 10:55:00,5.72871,5.73074,5.72803,5.73019,49000000.0
2007-02-13 11:00:00,5.7294,5.73333,5.72897,5.73227,61000000.0
2007-02-13 11:05:00,5.73208,5.73391,5.73163,5.73168,71000000.0
2007-02-13 11:10:00,5.73198,5.73302,5.73112,5.73118,67000000.0
2007-02-13 11:15:00,5.73139,5.73285,5.73023,5.73085,63000000.0
2007-02-13 11:20:00,5.73087,5.73224,5.72979,5.73124,76000000.0
2007-02-13 11:25:00,5.73141,5.73191,5.72995,5.73151,64000000.0
2007-02-13 11:30:00,5.73086,5.73233,5.72825,5.73068,74000000.0
2007-02-13 11:35:00,5.73069,5.73159,5.72834,5.72895,60000000.0
2007-02-13 11:40:00,5.72834,5.73198,5.72798,5.73073,64000000.0
2007-02-13 11:45:00,5.73058,5.73118,5.72838,5.73036,62000000.0
2007-02-13 11:50:00,5.73079,5.73138,5.72817,5.72979,68000000.0
2007-02-13 11:55:00,5.72935,5.72989,5.72733,5.72836,52000000.0
2007-02-13 12:00:00,5.72964,5.73214,5.72746,5.72771,63000000.0
2007-02-13 12:05:00,5.72849,5.72958,5.72694,5.72759,61000000.0
2007-02-13 12:10:00,5.72721,5.7289,5.7248,5.72521,63000000.0
2007-02-13 12:15:00,5.72484,5.72594,5.72259,5.72392,56000000.0
2007-02-13 12:20:00,5.72345,5.72695,5.72221,5.72652,70000000.0
2007-02-13 12:25:00,5.7253,5.72755,5.72465,5.72741,57000000.0
2007-02-13 12:30:00,5.72848,5.72865,5.72632,5.72682,61000000.0
2007-02-13 12:35:00,5.72661,5.72738,5.72482,5.72516,64000000.0
2007-02-13 12:40:00,5.72533,5.72663,5.72415,5.72437,70000000.0
2007-02-13 12:45:00,5.72385,5.72559,5.72308,5.72444,65000000.0
2007-02-13 12:50:00,5.72562,5.72683,5.72359,5.72594,66000000.0
2007-02-13 12:55:00,5.72607,5.72798,5.72485,5.72794,62000000.0
2007-02-13 13:00:00,5.72767,5.72928,5.7267,5.7281,81000000.0
2007-02-13 13:05:00,5.72782,5.72926,5.72721,5.72888,77000000.0
2007-02-13 13:10:00,5.72904,5.73069,5.72722,5.72938,79000000.0
2007-02-13 13:15:00,5.73064,5.73064,5.72669,5.72786,63000000.0
2007-02-13 13:20:00,5.7275,5.7288,5.7266,5.72867,78000000.0
2007-02-13 13:25:00,5.72806,5.72855,5.72538,5.7266,62000000.0
2007-02-13 13:30:00,5.72647,5.72722,5.724,5.72448,55000000.0
2007-02-13 13:35:00,5.72402,5.72496,5.72157,5.72376,65000000.0
2007-02-13 13:40:00,5.7236,5.72412,5.72012,5.72073,55000000.0
2007-02-13 13:45:00,5.72111,5.72255,5.72047,5.72205,64000000.0
2007-02-13 13:50:00,5.72236,5.7238,5.72132,5.72358,58000000.0
2007-02-13 13:55:00,5.72382,5.72511,5.72242,5.72479,59000000.0
2007-02-13 14:00:00,5.72423,5.72477,5.72235,5.72319,72000000.0
2007-02-13 14:05:00,5.72354,5.7255,5.72278,5.72543,60000000.0
2007-02-13 14:10:00,5.72529,5.7256,5.71991,5.72134,56000000.0
2007-02-13 14:15:00,5.72132,5.72147,5.71783,5.71932,76000000.0
2007-02-13 14:20:00,5.71904,5.72104,5.71893,5.7202,52000000.0
2007-02-13 14:25:00,5.72063,5.72194,5.71889,5.72077,65000000.0
2007-02-13 14:30:00,5.72047,5.72172,5.71984,5.72003,60000000.0
2007-02-13 14:35:00,5.72052,5.7217,5.71943,5.72081,63000000.0
2007-02-13 14:40:00,5.72095,5.72178,5.71977,5.72148,77000000.0
2007-02-13 14:45:00,5.72185,5.72185,5.71923,5.71923,56000000.0
2007-02-13 14:50:00,5.71891,5.72039,5.71759,5.71961,60000000.0
2007-02-13 14:55:00,5.71986,5.72134,5.71832,5.72134,71000000.0
2007-02-13 15:00:00,5.72091,5.72123,5.71616,5.7172,76000000.0
2007-02-13 15:05:00,5.7188,5.71902,5.71652,5.71873,68000000.0
2007-02-13 15:10:00,5.71872,5.71874,5.71475,5.71777,61000000.0
2007-02-13 15:15:00,5.71562,5.71931,5.71562,5.71821,68000000.0
2007-02-13 15:20:00,5.71756,5.71822,5.71453,5.71519,59000000.0
2007-02-13 15:25:00,5.71591,5.7184,5.71504,5.71736,71000000.0
2007-02-13 15:30:00,5.71578,5.71815,5.71258,5.71664,68000000.0
2007-02-13 15:35:00,5.71714,5.71778,5.71016,5.71016,52000000.0
2007-02-13 15:40:00,5.71008,5.71216,5.70736,5.71123,62000000.0
2007-02-13 15:45:00,5.71223,5.714,5.71064,5.71367,81000000.0
2007-02-13 15:50:00,5.71271,5.71441,5.71167,5.71386,75000000.0
2007-02-13 15:55:00,5.71267,5.71592,5.71115,5.71442,74000000.0
2007-02-13 16:00:00,5.71539,5.71705,5.71402,5.71506,61000000.0
2007-02-13 16:05:00,5.71461,5.71562,5.71333,5.71389,70000000.0
2007-02-13 16:10:00,5.71426,5.71624,5.71256,5.71613,64000000.0
2007-02-13 16:15:00,5.71534,5.71737,5.71368,5.71609,66000000.0
2007-02-13 16:20:00,5.71713,5.7201,5.71598,5.71987,65000000.0
2007-02-13 16:25:00,5.71888,5.72039,5.71698,5.71872,51000000.0
2007-02-13 16:30:00,5.71854,5.71903,5.71648,5.71903,53000000.0
2007-02-13 16:35:00,5.71961,5.72062,5.71815,5.71944,78000000.0
2007-02-13 16:40:00,5.71946,5.7207,5.71758,5.71849,86000000.0
2007-02-13 16:45:00,5.71874,5.71926,5.71725,5.71805,59000000.0
2007-02-13 16:50:00,5.71805,5.71986,5.71588,5.717,66000000.0
2007-02-13 16:55:00,5.71543,5.7188,5.71543,5.7188,52000000.0
2007-02-13 17:00:00,5.71804,5.72002,5.71694,5.71781,62000000.0
2007-02-13 17:05:00,5.71925,5.72071,5.71782,5.71822,73000000.0
2007-02-13 17:10:00,5.71915,5.72107,5.71798,5.72079,57000000.0
2007-02-13 17:15:00,5.72015,5.72086,5.71816,5.71974,71000000.0
2007-02-13 17:20:00,5.71973,5.71993,5.71759,5.71772,55000000.0
2007-02-13 17:25:00,5.71764,5.71886,5.71667,5.71724,62000000.0
2007-02-13 17:30:00,5.71709,5.72041,5.71682,5.71877,63000000.0
2007-02-13 17:35:00,5.71939,5.72047,5.71832,5.7184,64000000.0
2007-02-13 17:40:00,5.71875,5.72325,5.7184,5.72243,76000000.0
2007-02-13 17:45:00,5.72201,5.72337,5.72122,5.72165,60000000.0
2007-02-13 17:50:00,5.72108,5.72244,5.7199,5.72146,86000000.0
2007-02-13 17:55:00,5.72113,5.72261,5.71994,5.72066,66000000.0
2007-02-13 18:00:00,5.72143,5.72207,5.71852,5.71904,72000000.0
2007-02-13 18:05:00,5.72004,5.72004,5.71572,5.71655,73000000.0
2007-02-13 18:10:00,5.71545,5.71762,5.71495,5.71727,58000000.0
2007-02-13 18:15:00,5.71744,5.72058,5.71691,5.72002,61000000.0
2007-02-13 18:20:00,5.71791,5.72082,5.71791,5.71915,63000000.0
2007-02-13 18:25:00,5.71918,5.72029,5.71813,5.71814,67000000.0
2007-02-13 18:30:00,5.71869,5.72079,5.71782,5.7202,65000000.0
2007-02-13 18:35:00,5.71979,5.71979,5.71805,5.71899,76000000.0
2007-02-13 18:40:00,5.71896,5.72023,5.71808,5.71959,67000000.0
2007-02-13 18:45:00,5.71914,5.71996,5.7166,5.71731,66000000.0
2007-02-13 18:50:00,5.71731,5.71821,5.71581,5.71666,63000000.0
2007-02-13 18:55:00,5.71651,5.71797,5.71573,5.71662,71000000.0
2007-02-13 19:00:00,5.7178,5.71816,5.71475,5.71612,70000000.0
2007-02-13 19:05:00,5.71578,5.71799,5.71465,5.71739,76000000.0
2007-02-13 19:10:00,5.71619,5.71766,5.7148,5.7159,68000000.0
2007-02-13 19:15:00,5.7152,5.71647,5.71387,5.71559,61000000.0
2007-02-13 19:20:00,5.71502,5.71568,5.71376,5.71473,72000000.0
2007-02-13 19:25:00,5.7154,5.71574,5.71383,5.71418,62000000.0
2007-02-13 19:30:00,5.71468,5.71627,5.71417,5.71458,66000000.0
2007-02-13 19:35:00,5.71507,5.71632,5.71381,5.7141,63000000.0
2007-02-13 19:40:00,5.71392,5.71529,5.71347,5.71419,70000000.0
2007-02-13 19:45:00,5.7143,5.71553,5.7137,5.71513,70000000.0
2007-02-13 19:50:00,5.71524,5.7158,5.71386,5.7158,71000000.0
2007-02-13 19:55:00,5.71518,5.71561,5.71382,5.7151,68000000.0
2007-02-13 20:00:00,5.71509,5.71519,5.71357,5.71467,67000000.0
2007-02-13 20:05:00,5.7152,5.7156,5.71382,5.71411,65000000.0
2007-02-13 20:10:00,5.71389,5.71666,5.71367,5.71631,66000000.0
2007-02-13 20:15:00,5.715,5.71654,5.7145,5.71563,64000000.0
2007-02-13 20:20:00,5.71545,5.71636,5.71417,5.71558,65000000.0
2007-02-13 20:25:00,5.71557,5.71681,5.71495,5.71498,63000000.0
2007-02-13 20:30:00,5.71519,5.7165,5.71432,5.7151,59000000.0
2007-02-13 20:35:00,5.71593,5.7164,5.71459,5.71633,70000000.0
2007-02-13 20:40:00,5.71629,5.71674,5.71471,5.71477,89000000.0
2007-02-13 20:45:00,5.71493,5.71669,5.71399,5.71595,67000000.0
2007-02-13 20:50:00,5.71563,5.71616,5.71424,5.71574,62000000.0
2007-02-13 20:55:00,5.71572,5.71606,5.71426,5.71426,65000000.0
2007-02-13 21:00:00,5.71445,5.71603,5.71432,5.71466,72000000.0
2007-02-13 21:05:00,5.71465,5.7157,5.71407,5.71501,66000000.0
2007-02-13 21:10:00,5.71473,5.71604,5.71424,5.71568,62000000.0
2007-02-13 21:15:00,5.71634,5.71655,5.71448,5.71548,68000000.0
2007-02-13 21:20:00,5.71548,5.71696,5.71437,5.71546,52000000.0
2007-02-13 21:25:00,5.71565,5.71607,5.71359,5.7147,58000000.0
2007-02-13 21:30:00,5.71497,5.71521,5.71299,5.71473,59000000.0
2007-02-13 21:35:00,5.71471,5.71523,5.71345,5.71452,88000000.0
2007-02-13 21:40:00,5.7141,5.71508,5.71226,5.71386,65000000.0
2007-02-13 21:45:00,5.71347,5.71449,5.71266,5.71383,62000000.0
2007-02-13 21:50:00,5.71434,5.71489,5.71222,5.71273,62000000.0
2007-02-13 21:55:00,5.71215,5.71386,5.71185,5.71303,72000000.0
2007-02-13 22:00:00,5.71302,5.71473,5.71251,5.71354,79000000.0
2007-02-13 22:05:00,5.71336,5.71443,5.71175,5.7121,67000000.0
2007-02-13 22:10:00,5.71329,5.71386,5.71213,5.71365,64000000.0
2007-02-13 22:15:00,5.71298,5.71356,5.71227,5.71248,69000000.0
2007-02-13 22:20:00,5.71324,5.71382,5.71192,5.71298,69000000.0
2007-02-13 22:25:00,5.71354,5.71364,5.71115,5.71193,63000000.0
2007-02-13 22:30:00,5.71176,5.71314,5.71122,5.71219,60000000.0
2007-02-13 22:35:00,5.7123,5.71281,5.71086,5.71113,56000000.0
2007-02-13 22:40:00,5.71098,5.7129,5.71098,5.71217,63000000.0
2007-02-13 22:45:00,5.7114,5.7125,5.71054,5.71054,68000000.0
2007-02-13 22:50:00,5.71054,5.71224,5.70966,5.71067,70000000.0
2007-02-13 22:55:00,5.71021,5.71174,5.70944,5.71068,64000000.0
2007-02-13 23:00:00,5.71108,5.71135,5.7098,5.71122,68000000.0
2007-02-13 23:05:00,5.71072,5.71139,5.70954,5.71031,60000000.0
2007-02-13 23:10:00,5.71111,5.71163,5.70912,5.70974,66000000.0
2007-02-13 23:15:00,5.70984,5.71178,5.7096,5.7099,65000000.0
2007-02-13 23:20:00,5.71036,5.71147,5.70979,5.71121,66000000.0
2007-02-13 23:25:00,5.71115,5.71292,5.70977,5.71072,64000000.0
2007-02-13 23:30:00,5.71133,5.71133,5.70918,5.70923,72000000.0
2007-02-13 23:35:00,5.7094,5.71064,5.70893,5.70988,62000000.0
2007-02-13 23:40:00,5.71031,5.71104,5.70875,5.70987,80000000.0
2007-02-13 23:45:00,5.70989,5.71106,5.70898,5.71019,76000000.0
2007-02-13 23:50:00,5.70923,5.71093,5.70902,5.71093,67000000.0
2007-02-13 23:55:00,5.71074,5.71117,5.70919,5.7096,76000000.0
2007-02-14 00:00:00,5.70931,5.71247,5.70888,5.71018,70000000.0
2007-02-14 00:05:00,5.70977,5.71122,5.70918,5.71019,62000000.0
2007-02-14 00:10:00,5.70972,5.71076,5.70868,5.71032,63000000.0
2007-02-14 00:15:00,5.70919,5.71099,5.70897,5.70955,65000000.0
2007-02-14 00:20:00,5.70963,5.71092,5.70865,5.71013,60000000.0
2007-02-14 00:25:00,5.71032,5.71085,5.70895,5.70968,66000000.0
2007-02-14 00:30:00,5.70944,5.71087,5.70866,5.71034,64000000.0
2007-02-14 00:35:00,5.70997,5.7116,5.70918,5.70988,80000000.0
2007-02-14 00:40:00,5.70977,5.71115,5.70869,5.70991,61000000.0
2007-02-14 00:45:00,5.70976,5.71073,5.70915,5.70972,63000000.0
2007-02-14 00:50:00,5.70971,5.71164,5.70962,5.71063,60000000.0
2007-02-14 00:55:00,5.71111,5.71187,5.70944,5.71186,66000000.0
2007-02-14 01:00:00,5.71167,5.71169,5.70942,5.71005,63000000.0
2007-02-14 01:05:00,5.71014,5.71132,5.70883,5.70952,70000000.0
2007-02-14 01:10:00,5.70909,5.71135,5.70909,5.71014,55000000.0
2007-02-14 01:15:00,5.71001,5.7113,5.70987,5.71028,63000000.0
2007-02-14 01:20:00,5.71091,5.71091,5.70837,5.71025,59000000.0
2007-02-14 01:25:00,5.70976,5.71211,5.70948,5.71104,70000000.0
2007-02-14 01:30:00,5.7124,5.71262,5.71042,5.71087,68000000.0
2007-02-14 01:35:00,5.71184,5.7125,5.71026,5.7125,71000000.0
2007-02-14 01:40:00,5.71192,5.71266,5.71053,5.71182,72000000.0
2007-02-14 01:45:00,5.71214,5.71253,5.71075,5.71235,68000000.0
2007-02-14 01:50:00,5.71245,5.7132,5.71099,5.71251,67000000.0
2007-02-14 01:55:00,5.71195,5.71349,5.71089,5.7129,61000000.0
2007-02-14 02:00:00,5.71266,5.71398,5.71114,5.71191,69000000.0
2007-02-14 02:05:00,5.71218,5.71304,5.71098,5.71237,73000000.0
2007-02-14 02:10:00,5.71252,5.71334,5.71051,5.71051,74000000.0
2007-02-14 02:15:00,5.71093,5.71296,5.70935,5.71247,70000000.0
2007-02-14 02:20:00,5.71118,5.71276,5.7107,5.71191,74000000.0
2007-02-14 02:25:00,5.71197,5.71234,5.71006,5.71076,59000000.0
2007-02-14 02:30:00,5.71058,5.71122,5.70939,5.71007,64000000.0
2007-02-14 02:35:00,5.70994,5.71182,5.70863,5.7103,71000000.0
2007-02-14 02:40:00,5.71071,5.71071,5.70855,5.70975,69000000.0
2007-02-14 02:45:00,5.70962,5.71008,5.7079,5.7079,69000000.0
2007-02-14 02:50:00,5.70934,5.71113,5.70737,5.71113,66000000.0
2007-02-14 02:55:00,5.71118,5.71128,5.70892,5.71044,65000000.0
2007-02-14 03:00:00,5.71002,5.71111,5.70894,5.70931,67000000.0
2007-02-14 03:05:00,5.70893,5.7115,5.7086,5.7104,68000000.0
2007-02-14 03:10:00,5.711,5.71329,5.70994,5.71262,80000000.0
2007-02-14 03:15:00,5.71226,5.71308,5.71098,5.71184,50000000.0
2007-02-14 03:20:00,5.71157,5.71299,5.71074,5.71088,62000000.0
2007-02-14 03:25:00,5.71117,5.71262,5.70987,5.71089,71000000.0
2007-02-14 03:30:00,5.71125,5.71304,5.71107,5.71187,68000000.0
2007-02-14 03:35:00,5.7117,5.71304,5.71091,5.71158,60000000.0
2007-02-14 03:40:00,5.71188,5.71295,5.71137,5.71235,82000000.0
2007-02-14 03:45:00,5.71229,5.71232,5.71028,5.71079,53000000.0
2007-02-14 03:50:00,5.71102,5.71208,5.70988,5.71049,74000000.0
2007-02-14 03:55:00,5.71192,5.71209,5.70959,5.71088,63000000.0
2007-02-14 04:00:00,5.71072,5.71176,5.70973,5.71137,70000000.0
2007-02-14 04:05:00,5.71194,5.71194,5.70957,5.71041,66000000.0
2007-02-14 04:10:00,5.71037,5.71238,5.71015,5.71238,77000000.0
2007-02-14 04:15:00,5.71232,5.71275,5.71048,5.71122,57000000.0
2007-02-14 04:20:00,5.71108,5.71227,5.71062,5.71184,62000000.0
2007-02-14 04:25:00,5.7106,5.71201,5.71025,5.71046,53000000.0
2007-02-14 04:30:00,5.71081,5.71224,5.71001,5.71066,66000000.0
2007-02-14 04:35:00,5.71082,5.71206,5.71039,5.71179,64000000.0
2007-02-14 04:40:00,5.7106,5.7118,5.71009,5.71073,54000000.0
2007-02-14 04:45:00,5.71067,5.71162,5.70912,5.70912,63000000.0
2007-02-14 04:50:00,5.71005,5.71086,5.70904,5.70923,71000000.0
2007-02-14 04:55:00,5.70934,5.71065,5.70911,5.71057,65000000.0
2007-02-14 05:00:00,5.71068,5.71132,5.7092,5.71054,62000000.0
2007-02-14 05:05:00,5.70985,5.71122,5.70965,5.70995,72000000.0
2007-02-14 05:10:00,5.70993,5.71164,5.70972,5.71074,59000000.0
2007-02-14 05:15:00,5.71008,5.71114,5.7094,5.71054,67000000.0
2007-02-14 05:20:00,5.71091,5.7113,5.70946,5.70976,79000000.0
2007-02-14 05:25:00,5.70937,5.71107,5.70895,5.7099,66000000.0
2007-02-14 05:30:00,5.70971,5.71092,5.70902,5.71092,76000000.0
2007-02-14 05:35:00,5.71012,5.71141,5.70883,5.7095,78000000.0
2007-02-14 05:40:00,5.70958,5.71097,5.70926,5.71046,61000000.0
2007-02-14 05:45:00,5.71009,5.71066,5.70857,5.70883,77000000.0
2007-02-14 05:50:00,5.70953,5.71065,5.70871,5.70875,62000000.0
2007-02-14 05:55:00,5.7095,5.71075,5.70897,5.70971,70000000.0
2007-02-14 06:00:00,5.71034,5.71061,5.70828,5.70831,77000000.0
2007-02-14 06:05:00,5.70796,5.71021,5.70796,5.70867,81000000.0
2007-02-14 06:10:00,5.70931,5.70989,5.70749,5.70886,73000000.0
2007-02-14 06:15:00,5.70883,5.70921,5.70697,5.7079,69000000.0
2007-02-14 06:20:00,5.70734,5.70853,5.70657,5.70754,68000000.0
2007-02-14 06:25:00,5.70686,5.70844,5.7065,5.7065,71000000.0
2007-02-14 06:30:00,5.70693,5.70757,5.7061,5.707,58000000.0
2007-02-14 06:35:00,5.70698,5.70843,5.70335,5.70472,72000000.0
2007-02-14 06:40:00,5.70555,5.71122,5.70454,5.71122,71000000.0
2007-02-14 06:45:00,5.71086,5.71231,5.70942,5.71111,69000000.0
2007-02-14 06:50:00,5.7119,5.71366,5.70959,5.7105,56000000.0
2007-02-14 06:55:00,5.7114,5.71282,5.71036,5.71136,64000000.0
2007-02-14 07:00:00,5.71249,5.71439,5.71148,5.71326,58000000.0
2007-02-14 07:05:00,5.7124,5.71332,5.71079,5.71191,59000000.0
2007-02-14 07:10:00,5.71199,5.71348,5.71136,5.71177,82000000.0
2007-02-14 07:15:00,5.71232,5.71302,5.71081,5.71108,80000000.0
2007-02-14 07:20:00,5.71138,5.71286,5.71117,5.71204,76000000.0
2007-02-14 07:25:00,5.71201,5.71363,5.71096,5.71214,78000000.0
2007-02-14 07:30:00,5.7122,5.71554,5.71212,5.7149,61000000.0
2007-02-14 07:35:00,5.71532,5.71532,5.71219,5.7133,63000000.0
2007-02-14 07:40:00,5.714,5.714,5.71121,5.71131,55000000.0
2007-02-14 07:45:00,5.71185,5.71243,5.71042,5.71149,59000000.0
2007-02-14 07:50:00,5.71243,5.71515,5.71173,5.71417,67000000.0
2007-02-14 07:55:00,5.71452,5.71546,5.71304,5.71491,62000000.0
2007-02-14 08:00:00,5.71522,5.71581,5.71319,5.71428,65000000.0
2007-02-14 08:05:00,5.71344,5.71525,5.7129,5.71404,73000000.0
2007-02-14 08:10:00,5.71385,5.71526,5.71346,5.71355,58000000.0
2007-02-14 08:15:00,5.71372,5.71513,5.7132,5.71443,59000000.0
2007-02-14 08:20:00,5.71431,5.71463,5.71286,5.7131,64000000.0
2007-02-14 08:25:00,5.71344,5.71478,5.71205,5.71224,56000000.0
2007-02-14 08:30:00,5.71226,5.71296,5.71025,5.71025,62000000.0
2007-02-14 08:35:00,5.71169,5.71242,5.71027,5.7111,56000000.0
2007-02-14 08:40:00,5.71125,5.71419,5.71016,5.71419,58000000.0
2007-02-14 08:45:00,5.71365,5.71483,5.71247,5.71377,76000000.0
2007-02-14 08:50:00,5.71454,5.71454,5.71226,5.71321,81000000.0
2007-02-14 08:55:00,5.71289,5.71383,5.71094,5.71195,70000000.0
2007-02-14 09:00:00,5.71281,5.71322,5.71137,5.71281,62000000.0
2007-02-14 09:05:00,5.71233,5.71256,5.70354,5.70354,66000000.0
2007-02-14 09:10:00,5.70138,5.7058,5.70067,5.70492,67000000.0
2007-02-14 09:15:00,5.70589,5.70643,5.7036,5.70458,72000000.0
2007-02-14 09:20:00,5.70466,5.70565,5.7033,5.70456,74000000.0
2007-02-14 09:25:00,5.70498,5.70504,5.70194,5.70301,68000000.0
2007-02-14 09:30:00,5.70255,5.70322,5.69984,5.70322,69000000.0
2007-02-14 09:35:00,5.70258,5.70471,5.69813,5.69978,85000000.0
2007-02-14 09:40:00,5.69832,5.69868,5.69085,5.69118,74000000.0
2007-02-14 09:45:00,5.69071,5.6939,5.68937,5.69209,76000000.0
2007-02-14 09:50:00,5.69264,5.69329,5.68998,5.69263,74000000.0
2007-02-14 09:55:00,5.69386,5.69429,5.69104,5.69364,68000000.0
2007-02-14 10:00:00,5.69338,5.69544,5.69273,5.69503,75000000.0
2007-02-14 10:05:00,5.69499,5.69512,5.69046,5.69237,50000000.0
2007-02-14 10:10:00,5.6904,5.69142,5.68431,5.6882,70000000.0
2007-02-14 10:15:00,5.6875,5.68813,5.68487,5.68687,74000000.0
2007-02-14 10:20:00,5.68697,5.68994,5.68641,5.6887,60000000.0
2007-02-14 10:25:00,5.68878,5.69084,5.68841,5.69035,60000000.0
2007-02-14 10:30:00,5.68973,5.69094,5.68867,5.68887,57000000.0
2007-02-14 10:35:00,5.68895,5.68983,5.68659,5.68776,72000000.0
2007-02-14 10:40:00,5.68887,5.68943,5.68556,5.68861,62000000.0
2007-02-14 10:45:00,5.68859,5.68986,5.68717,5.68724,55000000.0
2007-02-14 10:50:00,5.6878,5.68841,5.68509,5.68595,72000000.0
2007-02-14 10:55:00,5.68593,5.68701,5.68443,5.68564,49000000.0
2007-02-14 11:00:00,5.68499,5.68631,5.68328,5.68626,61000000.0
2007-02-14 11:05:00,5.68437,5.68778,5.68409,5.68697,71000000.0
2007-02-14 11:10:00,5.68687,5.68799,5.68556,5.68622,67000000.0
2007-02-14 11:15:00,5.68768,5.68842,5.68612,5.68805,63000000.0
2007-02-14 11:20:00,5.68773,5.68855,5.68622,5.68685,76000000.0
2007-02-14 11:25:00,5.68675,5.68809,5.68503,5.68733,64000000.0
2007-02-14 11:30:00,5.68876,5.68876,5.68637,5.68802,74000000.0
2007-02-14 11:35:00,5.68835,5.68835,5.68631,5.68693,60000000.0
2007-02-14 11:40:00,5.68667,5.68693,5.68482,5.68491,64000000.0
2007-02-14 11:45:00,5.68591,5.68618,5.68297,5.68424,62000000.0
2007-02-14 11:50:00,5.68386,5.68626,5.68268,5.68505,68000000.0
2007-02-14 11:55:00,5.68456,5.68632,5.6837,5.68443,52000000.0
2007-02-14 12:00:00,5.68365,5.68709,5.68322,5.68534,63000000.0
2007-02-14 12:05:00,5.685,5.68652,5.68389,5.68501,61000000.0
2007-02-14 12:10:00,5.68477,5.68689,5.68477,5.68547,63000000.0
2007-02-14 12:15:00,5.68572,5.68639,5.6839,5.68573,56000000.0
2007-02-14 12:20:00,5.68562,5.68589,5.68236,5.68398,70000000.0
2007-02-14 12:25:00,5.68447,5.68579,5.68278,5.68327,57000000.0
2007-02-14 12:30:00,5.68371,5.68752,5.68366,5.68678,61000000.0
2007-02-14 12:35:00,5.68542,5.68762,5.68388,5.68658,64000000.0
2007-02-14 12:40:00,5.68727,5.68875,5.68496,5.68832,70000000.0
2007-02-14 12:45:00,5.68886,5.69073,5.68722,5.69051,65000000.0
2007-02-14 12:50:00,5.69045,5.69048,5.68749,5.68928,66000000.0
2007-02-14 12:55:00,5.68961,5.68961,5.68551,5.68741,62000000.0
2007-02-14 13:00:00,5.68784,5.68903,5.68649,5.68863,81000000.0
2007-02-14 13:05:00,5.68872,5.68882,5.68644,5.68647,77000000.0
2007-02-14 13:10:00,5.6875,5.68867,5.68604,5.68724,79000000.0
2007-02-14 13:15:00,5.68865,5.68881,5.68664,5.68843,63000000.0
2007-02-14 13:20:00,5.68806,5.6906,5.68741,5.68968,78000000.0
2007-02-14 13:25:00,5.68927,5.6903,5.68795,5.68853,62000000.0
2007-02-14 13:30:00,5.68926,5.69033,5.6877,5.69033,55000000.0
2007-02-14 13:35:00,5.68921,5.69079,5.68864,5.68949,65000000.0
2007-02-14 13:40:00,5.69002,5.69017,5.68807,5.68897,55000000.0
2007-02-14 13:45:00,5.68875,5.69108,5.68867,5.6903,64000000.0
2007-02-14 13:50:00,5.6905,5.69087,5.68885,5.68976,58000000.0
2007-02-14 13:55:00,5.69068,5.69344,5.68887,5.69262,59000000.0
2007-02-14 14:00:00,5.69202,5.69337,5.69151,5.69299,72000000.0
2007-02-14 14:05:00,5.69335,5.69381,5.691,5.69219,60000000.0
2007-02-14 14:10:00,5.6911,5.6929,5.6902,5.69209,56000000.0
2007-02-14 14:15:00,5.69085,5.69184,5.68998,5.69084,76000000.0
2007-02-14 14:20:00,5.69018,5.69239,5.68941,5.6914,52000000.0
2007-02-14 14:25:00,5.6931,5.69402,5.69068,5.69314,65000000.0
2007-02-14 14:30:00,5.69274,5.69403,5.69165,5.69218,60000000.0
2007-02-14 14:35:00,5.69159,5.69361,5.69032,5.69084,63000000.0
2007-02-14 14:40:00,5.69096,5.69225,5.68779,5.68932,77000000.0
2007-02-14 14:45:00,5.68844,5.68997,5.688,5.68967,56000000.0
2007-02-14 14:50:00,5.68933,5.69063,5.68788,5.68973,60000000.0
2007-02-14 14:55:00,5.68858,5.69063,5.68814,5.68961,71000000.0
2007-02-14 15:00:00,5.69088,5.69133,5.68942,5.69067,76000000.0
2007-02-14 15:05:00,5.69063,5.69189,5.6893,5.69006,68000000.0
2007-02-14 15:10:00,5.69038,5.69256,5.68957,5.69096,61000000.0
2007-02-14 15:15:00,5.68995,5.69175,5.68927,5.69028,68000000.0
2007-02-14 15:20:00,5.6898,5.69036,5.68831,5.68929,59000000.0
2007-02-14 15:25:00,5.68954,5.69079,5.68847,5.68867,71000000.0
2007-02-14 15:30:00,5.69053,5.69135,5.68356,5.68581,68000000.0
2007-02-14 15:35:00,5.686,5.68776,5.68456,5.68652,52000000.0
2007-02-14 15:40:00,5.68627,5.69069,5.68605,5.68653,62000000.0
2007-02-14 15:45:00,5.68729,5.6881,5.68481,5.68592,81000000.0
2007-02-14 15:50:00,5.68661,5.68661,5.68154,5.68219,75000000.0
2007-02-14 15:55:00,5.68033,5.68469,5.67979,5.68199,74000000.0
2007-02-14 16:00:00,5.68243,5.68432,5.68108,5.68378,61000000.0
2007-02-14 16:05:00,5.68531,5.68574,5.68278,5.68369,70000000.0
2007-02-14 16:10:00,5.68475,5.68548,5.68338,5.68474,64000000.0
2007-02-14 16:15:00,5.68424,5.68599,5.68349,5.6847,66000000.0
2007-02-14 16:20:00,5.68527,5.68549,5.68309,5.68443,65000000.0
2007-02-14 16:25:00,5.68566,5.68623,5.68386,5.68418,51000000.0
2007-02-14 16:30:00,5.68374,5.68583,5.6832,5.68419,53000000.0
2007-02-14 16:35:00,5.68528,5.6868,5.68478,5.68664,78000000.0
2007-02-14 16:40:00,5.68544,5.68706,5.68465,5.68658,86000000.0
2007-02-14 16:45:00,5.68659,5.6871,5.68422,5.68557,59000000.0
2007-02-14 16:50:00,5.6855,5.6855,5.68367,5.68429,66000000.0
2007-02-14 16:55:00,5.68411,5.68735,5.68237,5.68371,52000000.0
2007-02-14 17:00:00,5.68363,5.68408,5.66725,5.66823,62000000.0
2007-02-14 17:05:00,5.66801,5.67113,5.66363,5.6676,73000000.0
2007-02-14 17:10:00,5.66824,5.67047,5.66512,5.66629,57000000.0
2007-02-14 17:15:00,5.66624,5.66902,5.66214,5.66281,71000000.0
2007-02-14 17:20:00,5.66353,5.66626,5.66184,5.66422,55000000.0
2007-02-14 17:25:00,5.66542,5.66734,5.66381,5.66656,62000000.0
2007-02-14 17:30:00,5.66614,5.668,5.66466,5.66785,63000000.0
2007-02-14 17:35:00,5.66749,5.66779,5.66556,5.66676,64000000.0
2007-02-14 17:40:00,5.66737,5.66865,5.666,5.66834,76000000.0
2007-02-14 17:45:00,5.66815,5.66839,5.66608,5.66687,60000000.0
2007-02-14 17:50:00,5.66652,5.66987,5.66588,5.66921,86000000.0
2007-02-14 17:55:00,5.66894,5.67263,5.66832,5.67248,66000000.0
2007-02-14 18:00:00,5.67193,5.67396,5.66903,5.67289,72000000.0
2007-02-14 18:05:00,5.67199,5.67319,5.66864,5.67066,73000000.0
2007-02-14 18:10:00,5.66987,5.6719,5.66819,5.67172,58000000.0
2007-02-14 18:15:00,5.67059,5.67232,5.66962,5.67147,61000000.0
2007-02-14 18:20:00,5.67125,5.67342,5.67021,5.6712,63000000.0
2007-02-14 18:25:00,5.67186,5.67419,5.67141,5.67194,67000000.0
2007-02-14 18:30:00,5.67217,5.67454,5.67042,5.67384,65000000.0
2007-02-14 18:35:00,5.67349,5.67495,5.67259,5.67342,76000000.0
2007-02-14 18:40:00,5.67354,5.67496,5.67104,5.6725,67000000.0
2007-02-14 18:45:00,5.67246,5.67302,5.67087,5.67143,66000000.0
2007-02-14 18:50:00,5.67144,5.67393,5.67117,5.67274,63000000.0
2007-02-14 18:55:00,5.67284,5.67491,5.67175,5.67268,71000000.0
2007-02-14 19:00:00,5.67334,5.67334,5.67073,5.67178,70000000.0
2007-02-14 19:05:00,5.67212,5.67301,5.67008,5.67117,76000000.0
2007-02-14 19:10:00,5.67127,5.67171,5.66961,5.67022,68000000.0
2007-02-14 19:15:00,5.67016,5.67205,5.66976,5.67127,61000000.0
2007-02-14 19:20:00,5.67094,5.67136,5.66956,5.67136,72000000.0
2007-02-14 19:25:00,5.672,5.67251,5.67035,5.67039,62000000.0
2007-02-14 19:30:00,5.67058,5.6722,5.66955,5.67119,66000000.0
2007-02-14 19:35:00,5.67058,5.67162,5.66977,5.67086,63000000.0
2007-02-14 19:40:00,5.67181,5.67203,5.67018,5.67194,70000000.0
2007-02-14 19:45:00,5.67085,5.6724,5.67041,5.67146,70000000.0
2007-02-14 19:50:00,5.67186,5.67239,5.67098,5.67238,71000000.0
2007-02-14 19:55:00,5.67186,5.67259,5.67016,5.67157,68000000.0
2007-02-14 20:00:00,5.67192,5.67223,5.67074,5.67102,67000000.0
2007-02-14 20:05:00,5.67115,5.67322,5.67077,5.673,65000000.0
2007-02-14 20:10:00,5.6728,5.67338,5.67128,5.67223,66000000.0
2007-02-14 20:15:00,5.67135,5.67303,5.67096,5.67303,64000000.0
2007-02-14 20:20:00,5.67266,5.67485,5.67159,5.67354,65000000.0
2007-02-14 20:25:00,5.67423,5.67438,5.67233,5.67302,63000000.0
2007-02-14 20:30:00,5.6726,5.67381,5.67209,5.67375,59000000.0
2007-02-14 20:35:00,5.67314,5.67334,5.67109,5.67173,70000000.0
2007-02-14 20:40:00,5.67141,5.67395,5.67141,5.67254,89000000.0
2007-02-14 20:45:00,5.6726,5.67357,5.67112,5.67325,67000000.0
2007-02-14 20:50:00,5.67363,5.67473,5.67229,5.67434,62000000.0
2007-02-14 20:55:00,5.67419,5.67433,5.67248,5.67359,65000000.0
2007-02-14 21:00:00,5.67302,5.67396,5.67182,5.67292,72000000.0
2007-02-14 21:05:00,5.67223,5.67334,5.67129,5.67233,66000000.0
2007-02-14 21:10:00,5.67226,5.67448,5.6712,5.67448,62000000.0
2007-02-14 21:15:00,5.673,5.67448,5.67212,5.67279,68000000.0
2007-02-14 21:20:00,5.67263,5.67412,5.67189,5.67189,52000000.0
2007-02-14 21:25:00,5.67233,5.67354,5.67147,5.67147,58000000.0
2007-02-14 21:30:00,5.67143,5.67328,5.67113,5.67113,59000000.0
2007-02-14 21:35:00,5.67199,5.67322,5.67105,5.67291,88000000.0
2007-02-14 21:40:00,5.67244,5.67303,5.6709,5.67228,65000000.0
2007-02-14 21:45:00,5.6724,5.67396,5.67171,5.67215,62000000.0
2007-02-14 21:50:00,5.67203,5.67311,5.67067,5.67156,62000000.0
2007-02-14 21:55:00,5.67178,5.6738,5.67134,5.67373,72000000.0
2007-02-14 22:00:00,5.67324,5.67351,5.6712,5.67281,79000000.0
2007-02-14 22:05:00,5.67278,5.67398,5.67136,5.67143,67000000.0
2007-02-14 22:10:00,5.6719,5.67306,5.67105,5.67306,64000000.0
2007-02-14 22:15:00,5.67293,5.67384,5.67199,5.67204,69000000.0
2007-02-14 22:20:00,5.67196,5.67345,5.67088,5.67232,69000000.0
2007-02-14 22:25:00,5.67235,5.67319,5.67112,5.67132,63000000.0
2007-02-14 22:30:00,5.67166,5.67287,5.67095,5.67282,60000000.0
2007-02-14 22:35:00,5.67263,5.67314,5.6709,5.6709,56000000.0
2007-02-14 22:40:00,5.67099,5.67248,5.67059,5.67151,63000000.0
2007-02-14 22:45:00,5.67156,5.67224,5.67077,5.67112,68000000.0
2007-02-14 22:50:00,5.67139,5.67211,5.67033,5.67057,70000000.0
2007-02-14 22:55:00,5.67064,5.6722,5.6703,5.67062,64000000.0
2007-02-14 23:00:00,5.67166,5.67182,5.66968,5.67038,68000000.0
2007-02-14 23:05:00,5.66982,5.67211,5.66977,5.67078,60000000.0
2007-02-14 23:10:00,5.67124,5.67201,5.66956,5.67039,66000000.0
2007-02-14 23:15:00,5.6706,5.67154,5.66977,5.67128,65000000.0
2007-02-14 23:20:00,5.67109,5.67158,5.66939,5.67105,66000000.0
2007-02-14 23:25:00,5.671,5.6717,5.66961,5.67037,64000000.0
2007-02-14 23:30:00,5.67056,5.67191,5.66962,5.67187,72000000.0
2007-02-14 23:35:00,5.67079,5.67176,5.66935,5.67176,62000000.0
2007-02-14 23:40:00,5.67136,5.67156,5.66937,5.66975,80000000.0
2007-02-14 23:45:00,5.66927,5.67137,5.66892,5.66965,76000000.0
2007-02-14 23:50:00,5.66956,5.67053,5.6689,5.66984,67000000.0
2007-02-14 23:55:00,5.67015,5.67113,5.66901,5.6694,76000000.0
2007-02-15 00:00:00,5.66927,5.67088,5.66831,5.67022,70000000.0
2007-02-15 00:05:00,5.6705,5.6705,5.66786,5.66889,62000000.0
2007-02-15 00:10:00,5.66856,5.66913,5.66706,5.66737,63000000.0
2007-02-15 00:15:00,5.66719,5.66896,5.66713,5.66778,65000000.0
2007-02-15 00:20:00,5.66774,5.66919,5.66768,5.6686,60000000.0
2007-02-15 00:25:00,5.66828,5.6693,5.66713,5.66713,66000000.0
2007-02-15 00:30:00,5.6675,5.66927,5.6675,5.66804,64000000.0
2007-02-15 00:35:00,5.66862,5.66902,5.66682,5.66739,80000000.0
2007-02-15 00:40:00,5.6676,5.66964,5.66717,5.66767,61000000.0
2007-02-15 00:45:00,5.66808,5.66965,5.66758,5.668,63000000.0
2007-02-15 00:50:00,5.66803,5.66918,5.66696,5.66715,60000000.0
2007-02-15 00:55:00,5.66796,5.66886,5.66731,5.66777,66000000.0
2007-02-15 01:00:00,5.6678,5.66901,5.66713,5.66745,63000000.0
2007-02-15 01:05:00,5.66752,5.66831,5.66648,5.66649,70000000.0
2007-02-15 01:10:00,5.66707,5.66844,5.66655,5.66683,55000000.0
2007-02-15 01:15:00,5.66716,5.66918,5.66716,5.66838,63000000.0
2007-02-15 01:20:00,5.66839,5.6697,5.66802,5.66918,59000000.0
2007-02-15 01:25:00,5.66908,5.67014,5.66769,5.66937,70000000.0
2007-02-15 01:30:00,5.66836,5.66971,5.66734,5.66753,68000000.0
2007-02-15 01:35:00,5.66743,5.66915,5.66624,5.66624,71000000.0
2007-02-15 01:40:00,5.66602,5.66913,5.66602,5.66791,72000000.0
2007-02-15 01:45:00,5.66864,5.66929,5.66754,5.66929,68000000.0
2007-02-15 01:50:00,5.66887,5.66939,5.66646,5.66862,67000000.0
2007-02-15 01:55:00,5.66828,5.66843,5.66584,5.66584,61000000.0
2007-02-15 02:00:00,5.66679,5.66827,5.66595,5.66724,69000000.0
2007-02-15 02:05:00,5.66709,5.66867,5.6661,5.66775,73000000.0
2007-02-15 02:10:00,5.66889,5.66902,5.66649,5.6677,74000000.0
2007-02-15 02:15:00,5.66771,5.67039,5.66764,5.66838,70000000.0
2007-02-15 02:20:00,5.66844,5.66968,5.66768,5.66944,74000000.0
2007-02-15 02:25:00,5.66864,5.66962,5.66663,5.66693,59000000.0
2007-02-15 02:30:00,5.66689,5.66861,5.66661,5.6682,64000000.0
2007-02-15 02:35:00,5.66789,5.66887,5.66639,5.66639,71000000.0
2007-02-15 02:40:00,5.66635,5.66787,5.66575,5.66657,69000000.0
2007-02-15 02:45:00,5.66732,5.66971,5.66679,5.66859,69000000.0
2007-02-15 02:50:00,5.66866,5.66937,5.66704,5.66823,66000000.0
2007-02-15 02:55:00,5.66805,5.66925,5.66687,5.66838,65000000.0
2007-02-15 03:00:00,5.66801,5.66881,5.6671,5.66782,67000000.0
2007-02-15 03:05:00,5.66805,5.66932,5.66733,5.66825,68000000.0
2007-02-15 03:10:00,5.66854,5.66854,5.66653,5.6682,80000000.0
2007-02-15 03:15:00,5.66798,5.66883,5.66658,5.66788,50000000.0
2007-02-15 03:20:00,5.66807,5.66852,5.66495,5.66665,62000000.0
2007-02-15 03:25:00,5.66668,5.66693,5.66432,5.66528,71000000.0
2007-02-15 03:30:00,5.66532,5.66734,5.66468,5.66598,68000000.0
2007-02-15 03:35:00,5.66695,5.66819,5.66581,5.66807,60000000.0
2007-02-15 03:40:00,5.66694,5.66808,5.6656,5.66725,82000000.0
2007-02-15 03:45:00,5.66546,5.66893,5.66546,5.66831,53000000.0
2007-02-15 03:50:00,5.66673,5.66807,5.66605,5.66686,74000000.0
2007-02-15 03:55:00,5.66686,5.6683,5.66568,5.66662,63000000.0
2007-02-15 04:00:00,5.66637,5.66741,5.66519,5.66559,70000000.0
2007-02-15 04:05:00,5.66627,5.66883,5.66606,5.66764,66000000.0
2007-02-15 04:10:00,5.66721,5.66775,5.66553,5.66564,77000000.0
2007-02-15 04:15:00,5.66527,5.66712,5.66525,5.66697,57000000.0
2007-02-15 04:20:00,5.66622,5.66878,5.66609,5.66821,62000000.0
2007-02-15 04:25:00,5.66772,5.66931,5.66755,5.66894,53000000.0
2007-02-15 04:30:00,5.66941,5.66982,5.66779,5.66834,66000000.0
2007-02-15 04:35:00,5.66837,5.66987,5.66736,5.66762,64000000.0
2007-02-15 04:40:00,5.66751,5.66849,5.66682,5.66748,54000000.0
2007-02-15 04:45:00,5.66747,5.66895,5.66668,5.66819,63000000.0
2007-02-15 04:50:00,5.66819,5.66906,5.66711,5.66899,71000000.0
2007-02-15 04:55:00,5.66869,5.66897,5.66714,5.66794,65000000.0
2007-02-15 05:00:00,5.66789,5.66946,5.66739,5.66913,62000000.0
2007-02-15 05:05:00,5.66927,5.66997,5.66797,5.66839,72000000.0
2007-02-15 05:10:00,5.66836,5.66965,5.66781,5.66894,59000000.0
2007-02-15 05:15:00,5.66945,5.66963,5.66784,5.66963,67000000.0
2007-02-15 05:20:00,5.66903,5.66903,5.66746,5.66781,79000000.0
2007-02-15 05:25:00,5.66803,5.67062,5.66803,5.67055,66000000.0
2007-02-15 05:30:00,5.6701,5.67065,5.6683,5.66915,76000000.0
2007-02-15 05:35:00,5.66891,5.67039,5.66832,5.66861,78000000.0
2007-02-15 05:40:00,5.66861,5.67073,5.66831,5.66917,61000000.0
2007-02-15 05:45:00,5.66964,5.67038,5.66827,5.67015,77000000.0
2007-02-15 05:50:00,5.66869,5.67032,5.66857,5.66876,62000000.0
2007-02-15 05:55:00,5.66863,5.66963,5.66799,5.66915,70000000.0
2007-02-15 06:00:00,5.66938,5.66994,5.66806,5.66877,77000000.0
2007-02-15 06:05:00,5.66849,5.66981,5.66756,5.66965,81000000.0
2007-02-15 06:10:00,5.66915,5.67055,5.6684,5.66866,73000000.0
2007-02-15 06:15:00,5.66862,5.66991,5.6672,5.66752,69000000.0
2007-02-15 06:20:00,5.66871,5.66921,5.66728,5.66741,68000000.0
2007-02-15 06:25:00,5.66736,5.67017,5.66732,5.66897,71000000.0
2007-02-15 06:30:00,5.66866,5.67008,5.66717,5.66838,58000000.0
2007-02-15 06:35:00,5.66854,5.66966,5.66807,5.66863,72000000.0
2007-02-15 06:40:00,5.66858,5.66962,5.66763,5.66823,71000000.0
2007-02-15 06:45:00,5.66827,5.66985,5.66816,5.66886,69000000.0
2007-02-15 06:50:00,5.66895,5.66952,5.6678,5.6682,56000000.0
2007-02-15 06:55:00,5.66805,5.66947,5.6679,5.66911,64000000.0
2007-02-15 07:00:00,5.66832,5.66883,5.6675,5.66883,58000000.0
2007-02-15 07:05:00,5.66894,5.66929,5.66728,5.66922,59000000.0
2007-02-15 07:10:00,5.66775,5.66985,5.66766,5.66865,82000000.0
2007-02-15 07:15:00,5.66897,5.66998,5.6677,5.66822,80000000.0
2007-02-15 07:20:00,5.66859,5.66992,5.66764,5.66818,76000000.0
2007-02-15 07:25:00,5.66847,5.66941,5.66734,5.66845,78000000.0
2007-02-15 07:30:00,5.66818,5.66976,5.66791,5.66878,61000000.0
2007-02-15 07:35:00,5.66769,5.66968,5.66751,5.66845,63000000.0
2007-02-15 07:40:00,5.66813,5.66952,5.66756,5.66833,55000000.0
2007-02-15 07:45:00,5.66858,5.66906,5.6671,5.66838,59000000.0
2007-02-15 07:50:00,5.6686,5.66915,5.66713,5.66789,67000000.0
2007-02-15 07:55:00,5.66752,5.66893,5.66605,5.66741,62000000.0
2007-02-15 08:00:00,5.66722,5.6684,5.66653,5.66779,65000000.0
2007-02-15 08:05:00,5.66775,5.66832,5.66644,5.66703,73000000.0
2007-02-15 08:10:00,5.66696,5.6683,5.66651,5.6683,58000000.0
2007-02-15 08:15:00,5.66815,5.66858,5.66692,5.66812,59000000.0
2007-02-15 08:20:00,5.66787,5.66787,5.66603,5.66673,64000000.0
2007-02-15 08:25:00,5.66751,5.66809,5.66634,5.66695,56000000.0
2007-02-15 08:30:00,5.66736,5.66808,5.66328,5.66388,62000000.0
2007-02-15 08:35:00,5.66319,5.66393,5.66165,5.66189,56000000.0
2007-02-15 08:40:00,5.66289,5.66432,5.66252,5.66374,58000000.0
2007-02-15 08:45:00,5.66304,5.66405,5.66016,5.66153,76000000.0
2007-02-15 08:50:00,5.66089,5.66223,5.66004,5.66217,81000000.0
2007-02-15 08:55:00,5.66184,5.66319,5.66092,5.66114,70000000.0
2007-02-15 09:00:00,5.66106,5.66615,5.66106,5.66551,62000000.0
2007-02-15 09:05:00,5.66566,5.66566,5.66284,5.66378,66000000.0
2007-02-15 09:10:00,5.66338,5.66897,5.66332,5.66562,67000000.0
2007-02-15 09:15:00,5.66464,5.6663,5.66354,5.66518,72000000.0
2007-02-15 09:20:00,5.66681,5.66681,5.66321,5.66335,74000000.0
2007-02-15 09:25:00,5.66408,5.66605,5.66315,5.66605,68000000.0
2007-02-15 09:30:00,5.66631,5.66817,5.66485,5.66688,69000000.0
2007-02-15 09:35:00,5.66776,5.66866,5.66581,5.66719,85000000.0
2007-02-15 09:40:00,5.66767,5.66971,5.66665,5.66923,74000000.0
2007-02-15 09:45:00,5.66761,5.66981,5.66753,5.66777,76000000.0
2007-02-15 09:50:00,5.66788,5.66949,5.66687,5.66785,74000000.0
2007-02-15 09:55:00,5.66779,5.66901,5.66695,5.66844,68000000.0
2007-02-15 10:00:00,5.66928,5.67293,5.66787,5.67242,75000000.0
2007-02-15 10:05:00,5.67276,5.67447,5.67093,5.6738,50000000.0
2007-02-15 10:10:00,5.67405,5.67475,5.67213,5.67342,70000000.0
2007-02-15 10:15:00,5.67334,5.67349,5.67078,5.67162,74000000.0
2007-02-15 10:20:00,5.67188,5.67351,5.67119,5.67177,60000000.0
2007-02-15 10:25:00,5.67203,5.67209,5.66717,5.66739,60000000.0
2007-02-15 10:30:00,5.66533,5.66788,5.66467,5.66773,57000000.0
2007-02-15 10:35:00,5.66666,5.66877,5.66628,5.66847,72000000.0
2007-02-15 10:40:00,5.66787,5.66799,5.66446,5.66623,62000000.0
2007-02-15 10:45:00,5.66447,5.6671,5.66442,5.66576,55000000.0
2007-02-15 10:50:00,5.66526,5.66754,5.66454,5.66623,72000000.0
2007-02-15 10:55:00,5.66574,5.66745,5.66497,5.66738,49000000.0
2007-02-15 11:00:00,5.66604,5.66802,5.66596,5.6675,61000000.0
2007-02-15 11:05:00,5.66785,5.66825,5.66623,5.66693,71000000.0
2007-02-15 11:10:00,5.66798,5.66805,5.66577,5.66776,67000000.0
2007-02-15 11:15:00,5.66829,5.66829,5.66507,5.66591,63000000.0
2007-02-15 11:20:00,5.66544,5.66765,5.66507,5.66613,76000000.0
2007-02-15 11:25:00,5.6664,5.66796,5.66588,5.66754,64000000.0
2007-02-15 11:30:00,5.66806,5.67282,5.66695,5.67081,74000000.0
2007-02-15 11:35:00,5.66999,5.67336,5.66999,5.67239,60000000.0
2007-02-15 11:40:00,5.6732,5.67413,5.67051,5.6713,64000000.0
2007-02-15 11:45:00,5.67183,5.67183,5.66844,5.66844,62000000.0
2007-02-15 11:50:00,5.66917,5.66999,5.66644,5.66969,68000000.0
2007-02-15 11:55:00,5.67051,5.67156,5.66951,5.66951,52000000.0
2007-02-15 12:00:00,5.67138,5.67409,5.66941,5.67359,63000000.0
2007-02-15 12:05:00,5.67257,5.67569,5.67062,5.67197,61000000.0
2007-02-15 12:10:00,5.67168,5.67255,5.67005,5.67147,63000000.0
2007-02-15 12:15:00,5.67141,5.67287,5.67029,5.67281,56000000.0
2007-02-15 12:20:00,5.67193,5.67263,5.67006,5.67094,70000000.0
2007-02-15 12:25:00,5.67078,5.67187,5.66935,5.6711,57000000.0
2007-02-15 12:30:00,5.67112,5.67169,5.66804,5.66981,61000000.0
2007-02-15 12:35:00,5.66964,5.67054,5.66872,5.66988,64000000.0
2007-02-15 12:40:00,5.66917,5.67029,5.6673,5.66825,70000000.0
2007-02-15 12:45:00,5.66945,5.67036,5.66801,5.67036,65000000.0
2007-02-15 12:50:00,5.67069,5.67183,5.6682,5.67144,66000000.0
2007-02-15 12:55:00,5.67119,5.67131,5.66757,5.66866,62000000.0
2007-02-15 13:00:00,5.66848,5.67,5.6672,5.66995,81000000.0
2007-02-15 13:05:00,5.67019,5.67086,5.66774,5.67013,77000000.0
2007-02-15 13:10:00,5.67079,5.67217,5.66956,5.67185,79000000.0
2007-02-15 13:15:00,5.67079,5.67287,5.66962,5.67165,63000000.0
2007-02-15 13:20:00,5.67291,5.67296,5.66885,5.67026,78000000.0
2007-02-15 13:25:00,5.67037,5.67079,5.66779,5.66853,62000000.0
2007-02-15 13:30:00,5.66828,5.66987,5.66791,5.66862,55000000.0
2007-02-15 13:35:00,5.66851,5.6701,5.66772,5.66842,65000000.0
2007-02-15 13:40:00,5.66879,5.66971,5.6682,5.6697,55000000.0
2007-02-15 13:45:00,5.66968,5.66995,5.66722,5.66751,64000000.0
2007-02-15 13:50:00,5.66781,5.66896,5.66679,5.66761,58000000.0
2007-02-15 13:55:00,5.66618,5.66884,5.66617,5.66809,59000000.0
2007-02-15 14:00:00,5.67,5.67026,5.66723,5.66976,72000000.0
2007-02-15 14:05:00,5.67037,5.67314,5.66927,5.67048,60000000.0
2007-02-15 14:10:00,5.6707,5.67168,5.66878,5.66901,56000000.0
2007-02-15 14:15:00,5.66978,5.67029,5.66817,5.67019,76000000.0
2007-02-15 14:20:00,5.66963,5.6705,5.66822,5.66928,52000000.0
2007-02-15 14:25:00,5.66938,5.67103,5.66862,5.67076,65000000.0
2007-02-15 14:30:00,5.67077,5.67145,5.66952,5.6704,60000000.0
2007-02-15 14:35:00,5.6704,5.6704,5.66734,5.66774,63000000.0
2007-02-15 14:40:00,5.66769,5.66897,5.66688,5.66897,77000000.0
2007-02-15 14:45:00,5.66771,5.66932,5.66713,5.66849,56000000.0
2007-02-15 14:50:00,5.66843,5.66951,5.66687,5.66802,60000000.0
2007-02-15 14:55:00,5.66783,5.66934,5.6668,5.66819,71000000.0
2007-02-15 15:00:00,5.66697,5.66911,5.66651,5.66735,76000000.0
2007-02-15 15:05:00,5.66819,5.66882,5.66608,5.66608,68000000.0
2007-02-15 15:10:00,5.66755,5.66839,5.66584,5.66839,61000000.0
2007-02-15 15:15:00,5.66825,5.66833,5.66588,5.66691,68000000.0
2007-02-15 15:20:00,5.66691,5.66936,5.66691,5.66845,59000000.0
2007-02-15 15:25:00,5.66853,5.66878,5.66652,5.66778,71000000.0
2007-02-15 15:30:00,5.66739,5.67273,5.66553,5.6678,68000000.0
2007-02-15 15:35:00,5.66735,5.66897,5.66345,5.66812,52000000.0
2007-02-15 15:40:00,5.66834,5.66921,5.66542,5.66738,62000000.0
2007-02-15 15:45:00,5.66796,5.66924,5.66542,5.66894,81000000.0
2007-02-15 15:50:00,5.66693,5.66884,5.66643,5.66817,75000000.0
2007-02-15 15:55:00,5.66805,5.6713,5.66756,5.66891,74000000.0
2007-02-15 16:00:00,5.66881,5.66881,5.65929,5.66343,61000000.0
2007-02-15 16:05:00,5.66418,5.66432,5.6546,5.65684,70000000.0
2007-02-15 16:10:00,5.65602,5.66103,5.65602,5.65962,64000000.0
2007-02-15 16:15:00,5.65889,5.65941,5.65309,5.65568,66000000.0
2007-02-15 16:20:00,5.65569,5.65642,5.65204,5.65432,65000000.0
2007-02-15 16:25:00,5.65675,5.65915,5.65517,5.65915,51000000.0
2007-02-15 16:30:00,5.65933,5.66041,5.65756,5.65972,53000000.0
2007-02-15 16:35:00,5.65979,5.66279,5.6589,5.66009,78000000.0
2007-02-15 16:40:00,5.66016,5.66245,5.65907,5.66199,86000000.0
2007-02-15 16:45:00,5.66159,5.66236,5.65926,5.65995,59000000.0
2007-02-15 16:50:00,5.6591,5.6613,5.65811,5.66018,66000000.0
2007-02-15 16:55:00,5.66121,5.66353,5.65978,5.66004,52000000.0
2007-02-15 17:00:00,5.66049,5.66114,5.65876,5.66018,62000000.0
2007-02-15 17:05:00,5.66026,5.66134,5.65943,5.66059,73000000.0
2007-02-15 17:10:00,5.6618,5.66216,5.65961,5.66015,57000000.0
2007-02-15 17:15:00,5.66055,5.66432,5.6603,5.66206,71000000.0
2007-02-15 17:20:00,5.66118,5.6633,5.66058,5.66298,55000000.0
2007-02-15 17:25:00,5.66305,5.66599,5.66238,5.66485,62000000.0
2007-02-15 17:30:00,5.66461,5.66549,5.65885,5.65969,63000000.0
2007-02-15 17:35:00,5.6591,5.66042,5.65726,5.65827,64000000.0
2007-02-15 17:40:00,5.66045,5.66134,5.65538,5.65593,76000000.0
2007-02-15 17:45:00,5.65713,5.67031,5.65673,5.66601,60000000.0
2007-02-15 17:50:00,5.66726,5.66871,5.66453,5.66618,86000000.0
2007-02-15 17:55:00,5.66674,5.66674,5.66319,5.66484,66000000.0
2007-02-15 18:00:00,5.66601,5.66722,5.6646,5.66696,72000000.0
2007-02-15 18:05:00,5.66684,5.66911,5.66458,5.66911,73000000.0
2007-02-15 18:10:00,5.66994,5.67036,5.6673,5.66821,58000000.0
2007-02-15 18:15:00,5.66767,5.66896,5.66471,5.66561,61000000.0
2007-02-15 18:20:00,5.66746,5.6686,5.66542,5.66797,63000000.0
2007-02-15 18:25:00,5.66734,5.66897,5.66671,5.66893,67000000.0
2007-02-15 18:30:00,5.66827,5.66827,5.66485,5.66564,65000000.0
2007-02-15 18:35:00,5.66585,5.66777,5.66477,5.66562,76000000.0
2007-02-15 18:40:00,5.66429,5.66729,5.66418,5.66729,67000000.0
2007-02-15 18:45:00,5.66654,5.66907,5.66638,5.66907,66000000.0
2007-02-15 18:50:00,5.6672,5.66853,5.66595,5.66702,63000000.0
2007-02-15 18:55:00,5.66631,5.66801,5.66597,5.66675,71000000.0
2007-02-15 19:00:00,5.66615,5.66704,5.66201,5.66283,70000000.0
2007-02-15 19:05:00,5.66291,5.66607,5.65976,5.66318,76000000.0
2007-02-15 19:10:00,5.66337,5.66766,5.66273,5.66638,68000000.0
2007-02-15 19:15:00,5.66751,5.66762,5.66481,5.66591,61000000.0
2007-02-15 19:20:00,5.66589,5.66635,5.66315,5.66351,72000000.0
2007-02-15 19:25:00,5.66417,5.66594,5.66316,5.66525,62000000.0
2007-02-15 19:30:00,5.66524,5.6665,5.66315,5.6648,66000000.0
2007-02-15 19:35:00,5.6647,5.66613,5.66429,5.66458,63000000.0
2007-02-15 19:40:00,5.66569,5.66752,5.66391,5.66501,70000000.0
2007-02-15 19:45:00,5.66589,5.66626,5.66402,5.66593,70000000.0
2007-02-15 19:50:00,5.66638,5.6692,5.66625,5.66793,71000000.0
2007-02-15 19:55:00,5.667,5.66863,5.66674,5.66708,68000000.0
2007-02-15 20:00:00,5.66884,5.6729,5.66799,5.67073,67000000.0
2007-02-15 20:05:00,5.67098,5.67355,5.66937,5.67196,65000000.0
2007-02-15 20:10:00,5.67234,5.67289,5.66915,5.67031,66000000.0
2007-02-15 20:15:00,5.67065,5.67114,5.66876,5.66913,64000000.0
2007-02-15 20:20:00,5.66992,5.67114,5.6687,5.6687,65000000.0
2007-02-15 20:25:00,5.66855,5.66991,5.66778,5.66819,63000000.0
2007-02-15 20:30:00,5.6697,5.66979,5.66655,5.66769,59000000.0
2007-02-15 20:35:00,5.66754,5.66937,5.66671,5.66897,70000000.0
2007-02-15 20:40:00,5.66857,5.67044,5.66794,5.66934,89000000.0
2007-02-15 20:45:00,5.66861,5.67019,5.66704,5.66782,67000000.0
2007-02-15 20:50:00,5.66937,5.67128,5.66829,5.66992,62000000.0
2007-02-15 20:55:00,5.67061,5.67096,5.66862,5.66979,65000000.0
2007-02-15 21:00:00,5.66999,5.66999,5.66774,5.66872,72000000.0
2007-02-15 21:05:00,5.66853,5.6701,5.66767,5.66824,66000000.0
2007-02-15 21:10:00,5.66852,5.66958,5.66763,5.66917,62000000.0
2007-02-15 21:15:00,5.66847,5.66968,5.668,5.66965,68000000.0
2007-02-15 21:20:00,5.66895,5.67011,5.66782,5.66871,52000000.0
2007-02-15 21:25:00,5.66885,5.66959,5.66784,5.66858,58000000.0
2007-02-15 21:30:00,5.66861,5.6696,5.66762,5.66841,59000000.0
2007-02-15 21:35:00,5.66731,5.66933,5.66686,5.66908,88000000.0
2007-02-15 21:40:00,5.6687,5.6687,5.665,5.66636,65000000.0
2007-02-15 21:45:00,5.66541,5.66666,5.6643,5.6643,62000000.0
2007-02-15 21:50:00,5.66507,5.66628,5.66351,5.66396,62000000.0
2007-02-15 21:55:00,5.66322,5.66498,5.66216,5.66334,72000000.0
2007-02-15 22:00:00,5.66377,5.66472,5.66273,5.66439,79000000.0
2007-02-15 22:05:00,5.66444,5.66492,5.66292,5.66442,67000000.0
2007-02-15 22:10:00,5.66306,5.66508,5.66233,5.66276,64000000.0
2007-02-15 22:15:00,5.66369,5.66377,5.66207,5.66207,69000000.0
2007-02-15 22:20:00,5.66232,5.66422,5.66207,5.6625,69000000.0
2007-02-15 22:25:00,5.66269,5.66469,5.66262,5.66348,63000000.0
2007-02-15 22:30:00,5.66273,5.66552,5.66235,5.66435,60000000.0
2007-02-15 22:35:00,5.66474,5.66519,5.66353,5.66395,56000000.0
2007-02-15 22:40:00,5.66417,5.66523,5.66349,5.66448,63000000.0
2007-02-15 22:45:00,5.66415,5.66527,5.66293,5.66398,68000000.0
2007-02-15 22:50:00,5.66432,5.66586,5.6642,5.6646,70000000.0
2007-02-15 22:55:00,5.66413,5.66594,5.66347,5.66559,64000000.0
2007-02-15 23:00:00,5.66458,5.66534,5.66351,5.66391,68000000.0
2007-02-15 23:05:00,5.66363,5.66525,5.66322,5.66394,60000000.0
2007-02-15 23:10:00,5.66528,5.66544,5.6638,5.66479,66000000.0
2007-02-15 23:15:00,5.66481,5.6649,5.66273,5.66354,65000000.0
2007-02-15 23:20:00,5.66373,5.66538,5.66304,5.66538,66000000.0
2007-02-15 23:25:00,5.66456,5.66544,5.66321,5.66322,64000000.0
2007-02-15 23:30:00,5.66366,5.66492,5.66258,5.66383,72000000.0
2007-02-15 23:35:00,5.66471,5.66499,5.66334,5.6641,62000000.0
2007-02-15 23:40:00,5.66428,5.666,5.66346,5.66539,80000000.0
2007-02-15 23:45:00,5.66544,5.66645,5.66426,5.66548,76000000.0
2007-02-15 23:50:00,5.66638,5.66742,5.66477,5.66742,67000000.0
2007-02-15 23:55:00,5.66584,5.66768,5.665,5.6665,76000000.0
2007-02-16 00:00:00,5.66621,5.66633,5.66466,5.66471,70000000.0
2007-02-16 00:05:00,5.66494,5.66649,5.66471,5.66523,62000000.0
2007-02-16 00:10:00,5.66519,5.66679,5.66508,5.66533,63000000.0
2007-02-16 00:15:00,5.66524,5.66645,5.66488,5.66583,65000000.0
2007-02-16 00:20:00,5.66575,5.6666,5.66512,5.66537,60000000.0
2007-02-16 00:25:00,5.66501,5.6671,5.66492,5.667,66000000.0
2007-02-16 00:30:00,5.66646,5.66695,5.66544,5.66568,64000000.0
2007-02-16 00:35:00,5.66725,5.66781,5.66597,5.66623,80000000.0
2007-02-16 00:40:00,5.66643,5.6669,5.66551,5.6666,61000000.0
2007-02-16 00:45:00,5.66691,5.66749,5.66572,5.66684,63000000.0
2007-02-16 00:50:00,5.66673,5.66802,5.66605,5.66698,60000000.0
2007-02-16 00:55:00,5.66685,5.66775,5.66601,5.66756,66000000.0
2007-02-16 01:00:00,5.66702,5.66801,5.66567,5.66692,63000000.0
2007-02-16 01:05:00,5.66675,5.66739,5.66563,5.6661,70000000.0
2007-02-16 01:10:00,5.66648,5.66788,5.66623,5.66712,55000000.0
2007-02-16 01:15:00,5.66692,5.66814,5.66656,5.66747,63000000.0
2007-02-16 01:20:00,5.66779,5.66888,5.66732,5.66791,59000000.0
2007-02-16 01:25:00,5.66847,5.669,5.66747,5.66843,70000000.0
2007-02-16 01:30:00,5.66838,5.66928,5.66713,5.66819,68000000.0
2007-02-16 01:35:00,5.66802,5.669,5.66713,5.66742,71000000.0
2007-02-16 01:40:00,5.66816,5.66846,5.66655,5.66686,72000000.0
2007-02-16 01:45:00,5.66797,5.66922,5.66711,5.66818,68000000.0
2007-02-16 01:50:00,5.66791,5.66921,5.66701,5.66795,67000000.0
2007-02-16 01:55:00,5.66769,5.66921,5.66754,5.66865,61000000.0
2007-02-16 02:00:00,5.66854,5.67015,5.66813,5.66922,69000000.0
2007-02-16 02:05:00,5.6683,5.66992,5.66805,5.66973,73000000.0
2007-02-16 02:10:00,5.66979,5.66991,5.66802,5.66826,74000000.0
2007-02-16 02:15:00,5.66914,5.66976,5.66707,5.66841,70000000.0
2007-02-16 02:20:00,5.66805,5.66897,5.66672,5.66684,74000000.0
2007-02-16 02:25:00,5.668,5.66859,5.66671,5.66855,59000000.0
2007-02-16 02:30:00,5.66879,5.6703,5.66731,5.67009,64000000.0
2007-02-16 02:35:00,5.66889,5.67055,5.66859,5.66904,71000000.0
2007-02-16 02:40:00,5.66995,5.67093,5.66899,5.66963,69000000.0
2007-02-16 02:45:00,5.66926,5.67034,5.66787,5.66822,69000000.0
2007-02-16 02:50:00,5.66924,5.67103,5.66844,5.67088,66000000.0
2007-02-16 02:55:00,5.67064,5.67221,5.67031,5.67208,65000000.0
2007-02-16 03:00:00,5.67189,5.67207,5.67001,5.67089,67000000.0
2007-02-16 03:05:00,5.67111,5.67171,5.66902,5.66913,68000000.0
2007-02-16 03:10:00,5.66899,5.67075,5.66871,5.67075,80000000.0
2007-02-16 03:15:00,5.66895,5.67088,5.66895,5.67049,50000000.0
2007-02-16 03:20:00,5.67057,5.67118,5.66895,5.66907,62000000.0
2007-02-16 03:25:00,5.66947,5.67192,5.66947,5.6707,71000000.0
2007-02-16 03:30:00,5.67009,5.67149,5.66935,5.66958,68000000.0
2007-02-16 03:35:00,5.6693,5.67089,5.66907,5.67027,60000000.0
2007-02-16 03:40:00,5.67025,5.67101,5.66836,5.67005,82000000.0
2007-02-16 03:45:00,5.66988,5.67138,5.66894,5.67024,53000000.0
2007-02-16 03:50:00,5.67005,5.67109,5.66817,5.67042,74000000.0
2007-02-16 03:55:00,5.66909,5.67081,5.66888,5.66965,63000000.0
2007-02-16 04:00:00,5.66986,5.67108,5.66889,5.67008,70000000.0
2007-02-16 04:05:00,5.67085,5.6715,5.66918,5.6715,66000000.0
2007-02-16 04:10:00,5.67093,5.67202,5.66979,5.67101,77000000.0
2007-02-16 04:15:00,5.6709,5.67176,5.66954,5.67118,57000000.0
2007-02-16 04:20:00,5.67056,5.67115,5.66937,5.66983,62000000.0
2007-02-16 04:25:00,5.6698,5.67134,5.6693,5.67031,53000000.0
2007-02-16 04:30:00,5.67028,5.67118,5.66905,5.6699,66000000.0
2007-02-16 04:35:00,5.66987,5.67035,5.66711,5.66732,64000000.0
2007-02-16 04:40:00,5.66801,5.66907,5.66696,5.66724,54000000.0
2007-02-16 04:45:00,5.66784,5.66878,5.66585,5.6665,63000000.0
2007-02-16 04:50:00,5.66666,5.66932,5.66627,5.66663,71000000.0
2007-02-16 04:55:00,5.66619,5.66964,5.66589,5.66848,65000000.0
2007-02-16 05:00:00,5.66885,5.66926,5.66735,5.66782,62000000.0
2007-02-16 05:05:00,5.66763,5.66931,5.66753,5.66919,72000000.0
2007-02-16 05:10:00,5.66799,5.66945,5.66766,5.66867,59000000.0
2007-02-16 05:15:00,5.66847,5.66929,5.6679,5.66896,67000000.0
2007-02-16 05:20:00,5.66826,5.66909,5.66802,5.66843,79000000.0
2007-02-16 05:25:00,5.66852,5.66954,5.66792,5.66931,66000000.0
2007-02-16 05:30:00,5.66903,5.66947,5.66766,5.66783,76000000.0
2007-02-16 05:35:00,5.66782,5.66945,5.66782,5.66932,78000000.0
2007-02-16 05:40:00,5.66946,5.67011,5.66793,5.66841,61000000.0
2007-02-16 05:45:00,5.6692,5.67004,5.66821,5.66854,77000000.0
2007-02-16 05:50:00,5.66891,5.67033,5.66809,5.66986,62000000.0
2007-02-16 05:55:00,5.66993,5.67021,5.66793,5.66891,70000000.0
2007-02-16 06:00:00,5.66914,5.6692,5.66706,5.66757,77000000.0
2007-02-16 06:05:00,5.66781,5.66816,5.66595,5.66731,81000000.0
2007-02-16 06:10:00,5.66606,5.66706,5.66466,5.66574,73000000.0
2007-02-16 06:15:00,5.66552,5.66804,5.66447,5.66718,69000000.0
2007-02-16 06:20:00,5.66707,5.66773,5.66568,5.66605,68000000.0
2007-02-16 06:25:00,5.66577,5.66693,5.66496,5.66514,71000000.0
2007-02-16 06:30:00,5.6653,5.66849,5.6653,5.66849,58000000.0
2007-02-16 06:35:00,5.66831,5.66851,5.6667,5.66726,72000000.0
2007-02-16 06:40:00,5.66746,5.66852,5.66622,5.66749,71000000.0
2007-02-16 06:45:00,5.66753,5.66901,5.66673,5.66865,69000000.0
2007-02-16 06:50:00,5.66778,5.66997,5.66725,5.66928,56000000.0
2007-02-16 06:55:00,5.6689,5.67039,5.66755,5.66759,64000000.0
2007-02-16 07:00:00,5.66821,5.66921,5.66773,5.66915,58000000.0
2007-02-16 07:05:00,5.66885,5.66995,5.66841,5.66916,59000000.0
2007-02-16 07:10:00,5.66904,5.66987,5.66791,5.66965,82000000.0
2007-02-16 07:15:00,5.66937,5.67001,5.66829,5.66888,80000000.0
2007-02-16 07:20:00,5.66958,5.67087,5.66839,5.66918,76000000.0
2007-02-16 07:25:00,5.66893,5.66922,5.6677,5.66825,78000000.0
2007-02-16 07:30:00,5.66807,5.66977,5.66773,5.66874,61000000.0
2007-02-16 07:35:00,5.66891,5.66989,5.66804,5.66989,63000000.0
2007-02-16 07:40:00,5.66949,5.67018,5.66816,5.66876,55000000.0
2007-02-16 07:45:00,5.66855,5.66961,5.6679,5.66885,59000000.0
2007-02-16 07:50:00,5.67002,5.67009,5.66782,5.66885,67000000.0
2007-02-16 07:55:00,5.66928,5.67052,5.66861,5.66967,62000000.0
2007-02-16 08:00:00,5.67056,5.67117,5.66888,5.66937,65000000.0
2007-02-16 08:05:00,5.67012,5.67122,5.66905,5.6697,73000000.0
2007-02-16 08:10:00,5.66967,5.67194,5.66853,5.6693,58000000.0
2007-02-16 08:15:00,5.66941,5.67051,5.66845,5.66894,59000000.0
2007-02-16 08:20:00,5.669,5.67179,5.66814,5.67131,64000000.0
2007-02-16 08:25:00,5.67049,5.67176,5.66983,5.66983,56000000.0
2007-02-16 08:30:00,5.67099,5.67145,5.66978,5.6707,62000000.0
2007-02-16 08:35:00,5.67012,5.67116,5.66777,5.66846,56000000.0
2007-02-16 08:40:00,5.66808,5.67079,5.66792,5.66922,58000000.0
2007-02-16 08:45:00,5.67016,5.67053,5.66822,5.66822,76000000.0
2007-02-16 08:50:00,5.66833,5.67052,5.66825,5.67035,81000000.0
2007-02-16 08:55:00,5.6696,5.67173,5.66928,5.67043,70000000.0
2007-02-16 09:00:00,5.67015,5.67094,5.66844,5.66896,62000000.0
2007-02-16 09:05:00,5.66971,5.67066,5.66736,5.66905,66000000.0
2007-02-16 09:10:00,5.66855,5.66986,5.66741,5.66859,67000000.0
2007-02-16 09:15:00,5.66883,5.66953,5.66722,5.66845,72000000.0
2007-02-16 09:20:00,5.66894,5.66939,5.66748,5.66819,74000000.0
2007-02-16 09:25:00,5.66839,5.66952,5.66763,5.66817,68000000.0
2007-02-16 09:30:00,5.66853,5.67036,5.66836,5.669,69000000.0
2007-02-16 09:35:00,5.67026,5.67086,5.66777,5.66861,85000000.0
2007-02-16 09:40:00,5.66766,5.6686,5.66488,5.66609,74000000.0
2007-02-16 09:45:00,5.66609,5.67016,5.66515,5.66974,76000000.0
2007-02-16 09:50:00,5.66827,5.66995,5.66702,5.66995,74000000.0
2007-02-16 09:55:00,5.6699,5.6699,5.66512,5.66831,68000000.0
2007-02-16 10:00:00,5.66737,5.67135,5.66737,5.66955,75000000.0
2007-02-16 10:05:00,5.67009,5.67061,5.66842,5.67044,50000000.0
2007-02-16 10:10:00,5.67034,5.6711,5.66944,5.67081,70000000.0
2007-02-16 10:15:00,5.67089,5.67481,5.6694,5.67469,74000000.0
2007-02-16 10:20:00,5.67402,5.67648,5.67291,5.67368,60000000.0
2007-02-16 10:25:00,5.67249,5.67451,5.67072,5.67182,60000000.0
2007-02-16 10:30:00,5.67081,5.67337,5.67029,5.67337,57000000.0
2007-02-16 10:35:00,5.67355,5.67783,5.67224,5.67506,72000000.0
2007-02-16 10:40:00,5.67518,5.67584,5.67224,5.67417,62000000.0
2007-02-16 10:45:00,5.67377,5.67613,5.67319,5.67471,55000000.0
2007-02-16 10:50:00,5.6755,5.67581,5.67316,5.67415,72000000.0
2007-02-16 10:55:00,5.67394,5.6766,5.67335,5.67473,49000000.0
2007-02-16 11:00:00,5.67451,5.67618,5.67385,5.67542,61000000.0
2007-02-16 11:05:00,5.67493,5.67652,5.67389,5.67529,71000000.0
2007-02-16 11:10:00,5.67571,5.67643,5.67311,5.67473,67000000.0
2007-02-16 11:15:00,5.67434,5.67501,5.66877,5.6699,63000000.0
2007-02-16 11:20:00,5.6693,5.67043,5.66761,5.66941,76000000.0
2007-02-16 11:25:00,5.66974,5.67099,5.66828,5.66971,64000000.0
2007-02-16 11:30:00,5.67055,5.67131,5.66929,5.67089,74000000.0
2007-02-16 11:35:00,5.67109,5.67199,5.67028,5.67189,60000000.0
2007-02-16 11:40:00,5.6716,5.6716,5.66962,5.67116,64000000.0
2007-02-16 11:45:00,5.67108,5.67108,5.66884,5.67075,62000000.0
2007-02-16 11:50:00,5.67075,5.67171,5.66916,5.6714,68000000.0
2007-02-16 11:55:00,5.6718,5.67289,5.67055,5.67178,52000000.0
2007-02-16 12:00:00,5.67223,5.67357,5.67052,5.67052,63000000.0
2007-02-16 12:05:00,5.67186,5.67266,5.6709,5.67149,61000000.0
2007-02-16 12:10:00,5.67052,5.67309,5.67052,5.67302,63000000.0
2007-02-16 12:15:00,5.6729,5.67523,5.67149,5.67291,56000000.0
2007-02-16 12:20:00,5.67297,5.67445,5.67244,5.67356,70000000.0
2007-02-16 12:25:00,5.67367,5.67443,5.67237,5.67258,57000000.0
2007-02-16 12:30:00,5.67424,5.67447,5.67231,5.67371,61000000.0
2007-02-16 12:35:00,5.67429,5.67455,5.67249,5.67415,64000000.0
2007-02-16 12:40:00,5.67463,5.67483,5.67271,5.67426,70000000.0
2007-02-16 12:45:00,5.67395,5.67547,5.67243,5.67422,65000000.0
2007-02-16 12:50:00,5.67571,5.67571,5.67334,5.67504,66000000.0
2007-02-16 12:55:00,5.67357,5.67501,5.67267,5.67433,62000000.0
2007-02-16 13:00:00,5.67441,5.6802,5.67356,5.6802,81000000.0
2007-02-16 13:05:00,5.67947,5.68022,5.67741,5.67807,77000000.0
2007-02-16 13:10:00,5.67811,5.67968,5.67613,5.67829,79000000.0
2007-02-16 13:15:00,5.67723,5.67983,5.67699,5.67983,63000000.0
2007-02-16 13:20:00,5.6797,5.67977,5.67769,5.67818,78000000.0
2007-02-16 13:25:00,5.67905,5.68065,5.67778,5.68065,62000000.0
2007-02-16 13:30:00,5.67997,5.68043,5.67774,5.67811,55000000.0
2007-02-16 13:35:00,5.67821,5.67921,5.67725,5.67896,65000000.0
2007-02-16 13:40:00,5.67905,5.67905,5.67726,5.67806,55000000.0
2007-02-16 13:45:00,5.67773,5.679,5.67632,5.67666,64000000.0
2007-02-16 13:50:00,5.67638,5.67738,5.6728,5.67512,58000000.0
2007-02-16 13:55:00,5.67456,5.67517,5.67224,5.67351,59000000.0
2007-02-16 14:00:00,5.67265,5.67412,5.67136,5.67272,72000000.0
2007-02-16 14:05:00,5.67287,5.6762,5.67245,5.67549,60000000.0
2007-02-16 14:10:00,5.6753,5.67591,5.67375,5.67488,56000000.0
2007-02-16 14:15:00,5.67609,5.67652,5.67312,5.67415,76000000.0
2007-02-16 14:20:00,5.67271,5.67476,5.67195,5.67359,52000000.0
2007-02-16 14:25:00,5.67461,5.6747,5.67242,5.67421,65000000.0
2007-02-16 14:30:00,5.67388,5.67652,5.67371,5.67488,60000000.0
2007-02-16 14:35:00,5.67391,5.67585,5.67336,5.67579,63000000.0
2007-02-16 14:40:00,5.67601,5.67972,5.67411,5.67972,77000000.0
2007-02-16 14:45:00,5.67986,5.68092,5.67655,5.67821,56000000.0
2007-02-16 14:50:00,5.67789,5.67849,5.67508,5.67671,60000000.0
2007-02-16 14:55:00,5.67686,5.67926,5.67528,5.67699,71000000.0
2007-02-16 15:00:00,5.67617,5.67772,5.67552,5.67625,76000000.0
2007-02-16 15:05:00,5.6758,5.67657,5.67432,5.6757,68000000.0
2007-02-16 15:10:00,5.67643,5.67736,5.67468,5.67704,61000000.0
2007-02-16 15:15:00,5.67502,5.67776,5.67485,5.67604,68000000.0
2007-02-16 15:20:00,5.67638,5.6772,5.67497,5.67644,59000000.0
2007-02-16 15:25:00,5.67656,5.67738,5.6744,5.67581,71000000.0
2007-02-16 15:30:00,5.677,5.677,5.66832,5.67149,68000000.0
2007-02-16 15:35:00,5.67171,5.67248,5.6687,5.67098,52000000.0
2007-02-16 15:40:00,5.67031,5.67932,5.66938,5.67789,62000000.0
2007-02-16 15:45:00,5.68053,5.68583,5.67937,5.68583,81000000.0
2007-02-16 15:50:00,5.68463,5.68584,5.67983,5.68375,75000000.0
2007-02-16 15:55:00,5.6833,5.6844,5.67815,5.6806,74000000.0
2007-02-16 16:00:00,5.67987,5.68291,5.67965,5.68229,61000000.0
2007-02-16 16:05:00,5.68166,5.68308,5.67915,5.68085,70000000.0
2007-02-16 16:10:00,5.68162,5.68673,5.68039,5.68039,64000000.0
2007-02-16 16:15:00,5.68015,5.68252,5.67985,5.68125,66000000.0
2007-02-16 16:20:00,5.68088,5.68193,5.67774,5.68083,65000000.0
2007-02-16 16:25:00,5.68215,5.68337,5.68017,5.68119,51000000.0
2007-02-16 16:30:00,5.68163,5.68331,5.68067,5.68181,53000000.0
2007-02-16 16:35:00,5.68169,5.68209,5.67836,5.67986,78000000.0
2007-02-16 16:40:00,5.6806,5.68079,5.67799,5.68061,86000000.0
2007-02-16 16:45:00,5.68097,5.68097,5.67609,5.67632,59000000.0
2007-02-16 16:50:00,5.67756,5.67814,5.67488,5.67725,66000000.0
2007-02-16 16:55:00,5.67592,5.67749,5.67414,5.67672,52000000.0
2007-02-16 17:00:00,5.67639,5.68072,5.67487,5.67843,62000000.0
2007-02-16 17:05:00,5.67952,5.68045,5.67465,5.67689,73000000.0
2007-02-16 17:10:00,5.67719,5.67791,5.67519,5.67734,57000000.0
2007-02-16 17:15:00,5.67662,5.67845,5.67617,5.67651,71000000.0
2007-02-16 17:20:00,5.67729,5.67841,5.67571,5.67841,55000000.0
2007-02-16 17:25:00,5.67796,5.67903,5.6764,5.67834,62000000.0
2007-02-16 17:30:00,5.67688,5.6791,5.67623,5.67703,63000000.0
2007-02-16 17:35:00,5.67691,5.67834,5.67641,5.67749,64000000.0
2007-02-16 17:40:00,5.67803,5.67898,5.67585,5.67773,76000000.0
2007-02-16 17:45:00,5.6762,5.67885,5.67615,5.67833,60000000.0
2007-02-16 17:50:00,5.67709,5.67843,5.67563,5.6771,86000000.0
2007-02-16 17:55:00,5.67673,5.67828,5.67403,5.67493,66000000.0
2007-02-16 18:00:00,5.67422,5.67688,5.67422,5.67538,72000000.0
2007-02-16 18:05:00,5.67546,5.67617,5.67146,5.67242,73000000.0
2007-02-16 18:10:00,5.67244,5.67279,5.66967,5.67264,58000000.0
2007-02-16 18:15:00,5.67294,5.67314,5.67104,5.67286,61000000.0
2007-02-16 18:20:00,5.67205,5.67365,5.66969,5.67221,63000000.0
2007-02-16 18:25:00,5.67146,5.67256,5.66972,5.671,67000000.0
2007-02-16 18:30:00,5.67017,5.67167,5.66799,5.66907,65000000.0
2007-02-16 18:35:00,5.66939,5.66967,5.66672,5.66797,76000000.0
2007-02-16 18:40:00,5.66813,5.6697,5.66677,5.66834,67000000.0
2007-02-16 18:45:00,5.66763,5.66882,5.66636,5.66636,66000000.0
2007-02-16 18:50:00,5.66773,5.66937,5.66705,5.66836,63000000.0
2007-02-16 18:55:00,5.66863,5.66995,5.66751,5.66751,71000000.0
2007-02-16 19:00:00,5.6692,5.67282,5.668,5.67252,70000000.0
2007-02-16 19:05:00,5.67171,5.67274,5.66857,5.6699,76000000.0
2007-02-16 19:10:00,5.66945,5.67097,5.66881,5.67078,68000000.0
2007-02-16 19:15:00,5.6692,5.67125,5.66824,5.66893,61000000.0
2007-02-16 19:20:00,5.66902,5.6705,5.66833,5.66888,72000000.0
2007-02-16 19:25:00,5.66903,5.67032,5.66784,5.66784,62000000.0
2007-02-16 19:30:00,5.66775,5.66964,5.66688,5.66867,66000000.0
2007-02-16 19:35:00,5.66888,5.66907,5.66698,5.6675,63000000.0
2007-02-16 19:40:00,5.66701,5.66883,5.66604,5.66795,70000000.0
2007-02-16 19:45:00,5.66881,5.66989,5.66795,5.66925,70000000.0
2007-02-16 19:50:00,5.66891,5.67016,5.66802,5.6691,71000000.0
2007-02-16 19:55:00,5.66897,5.67021,5.66801,5.66978,68000000.0
2007-02-16 20:00:00,5.66983,5.67136,5.66852,5.67099,67000000.0
2007-02-16 20:05:00,5.6708,5.6713,5.66902,5.67118,65000000.0
2007-02-16 20:10:00,5.6712,5.6712,5.66888,5.66888,66000000.0
2007-02-16 20:15:00,5.66915,5.67051,5.66827,5.66916,64000000.0
2007-02-16 20:20:00,5.66886,5.66998,5.66727,5.66799,65000000.0
2007-02-16 20:25:00,5.66812,5.6709,5.66792,5.6698,63000000.0
2007-02-16 20:30:00,5.66955,5.67083,5.66885,5.66987,59000000.0
2007-02-16 20:35:00,5.66956,5.67052,5.66842,5.66842,70000000.0
2007-02-16 20:40:00,5.66892,5.66997,5.66793,5.66878,89000000.0
2007-02-16 20:45:00,5.66896,5.66924,5.66718,5.66807,67000000.0
2007-02-16 20:50:00,5.66769,5.67002,5.66754,5.66897,62000000.0
2007-02-16 20:55:00,5.66877,5.66955,5.66808,5.66846,65000000.0
2007-02-16 21:00:00,5.66854,5.67103,5.66809,5.66818,72000000.0
2007-02-16 21:05:00,5.66812,5.66963,5.66725,5.66783,66000000.0
2007-02-16 21:10:00,5.66836,5.66925,5.66732,5.66766,62000000.0
2007-02-16 21:15:00,5.66771,5.66952,5.66757,5.66792,68000000.0
2007-02-16 21:20:00,5.66725,5.66946,5.66526,5.6684,52000000.0
2007-02-16 21:25:00,5.66759,5.66792,5.66529,5.66712,58000000.0
2007-02-16 21:30:00,5.66714,5.66785,5.66585,5.66706,59000000.0
2007-02-16 21:35:00,5.66716,5.66962,5.66626,5.66755,88000000.0
2007-02-16 21:40:00,5.66817,5.66903,5.66675,5.66678,65000000.0
2007-02-16 21:45:00,5.66752,5.66913,5.66677,5.66689,62000000.0
2007-02-16 21:50:00,5.66723,5.66888,5.6669,5.66775,62000000.0
2007-02-16 21:55:00,5.66761,5.66942,5.66686,5.66912,72000000.0
2007-02-16 22:00:00,5.66832,5.66911,5.66711,5.66754,79000000.0
2007-02-16 22:05:00,5.66768,5.66878,5.66688,5.66751,67000000.0
2007-02-16 22:10:00,5.66751,5.66943,5.66746,5.66777,64000000.0
2007-02-16 22:15:00,5.66717,5.6686,5.6667,5.66705,69000000.0
2007-02-16 22:20:00,5.66727,5.66841,5.66664,5.66722,69000000.0
2007-02-16 22:25:00,5.66679,5.66929,5.66679,5.66817,63000000.0
2007-02-16 22:30:00,5.66815,5.66924,5.6674,5.66763,60000000.0
2007-02-16 22:35:00,5.6675,5.66899,5.66715,5.66856,56000000.0
2007-02-16 22:40:00,5.66814,5.67012,5.66752,5.66949,63000000.0
2007-02-16 22:45:00,5.66944,5.67011,5.66812,5.66959,68000000.0
2007-02-16 22:50:00,5.66978,5.67013,5.66816,5.66875,70000000.0
2007-02-16 22:55:00,5.66899,5.66909,5.66641,5.66697,64000000.0
2007-02-16 23:00:00,5.66733,5.66806,5.66612,5.66618,68000000.0
2007-02-16 23:05:00,5.66647,5.66832,5.66579,5.66672,60000000.0
2007-02-16 23:10:00,5.66675,5.66707,5.66566,5.66596,66000000.0
2007-02-16 23:15:00,5.66675,5.66794,5.6662,5.6668,65000000.0
2007-02-16 23:20:00,5.667,5.66759,5.66583,5.66636,66000000.0
2007-02-16 23:25:00,5.6663,5.66656,5.66603,5.66632,64000000.0
2007-02-16 23:30:00,5.66626,5.66681,5.66498,5.66522,72000000.0
2007-02-16 23:35:00,5.66545,5.66704,5.66515,5.66619,62000000.0
2007-02-16 23:40:00,5.6664,5.66706,5.66579,5.66593,80000000.0
2007-02-16 23:45:00,5.66586,5.66697,5.66473,5.66516,76000000.0
2007-02-16 23:50:00,5.66529,5.66752,5.66478,5.66605,67000000.0
2007-02-16 23:55:00,5.66641,5.66847,5.66619,5.66665,76000000.0
2007-02-19 02:00:00,5.66293,5.66374,5.66227,5.66298,69000000.0
2007-02-19 02:05:00,5.66291,5.66312,5.66059,5.6614,73000000.0
2007-02-19 02:10:00,5.66149,5.66302,5.66044,5.66124,74000000.0
2007-02-19 02:15:00,5.66216,5.66361,5.66192,5.66207,70000000.0
2007-02-19 02:20:00,5.66204,5.6633,5.66149,5.66253,74000000.0
2007-02-19 02:25:00,5.66141,5.66372,5.6608,5.66372,59000000.0
2007-02-19 02:30:00,5.66246,5.6645,5.66246,5.66365,64000000.0
2007-02-19 02:35:00,5.66335,5.6642,5.66242,5.66313,71000000.0
2007-02-19 02:40:00,5.66295,5.66421,5.66236,5.66301,69000000.0
2007-02-19 02:45:00,5.66297,5.66386,5.6623,5.66292,69000000.0
2007-02-19 02:50:00,5.66316,5.66369,5.66097,5.6626,66000000.0
2007-02-19 02:55:00,5.66313,5.66313,5.66105,5.66148,65000000.0
2007-02-19 03:00:00,5.66138,5.66292,5.66095,5.6619,67000000.0
2007-02-19 03:05:00,5.66225,5.66411,5.66142,5.66309,68000000.0
2007-02-19 03:10:00,5.66222,5.66331,5.66083,5.66271,80000000.0
2007-02-19 03:15:00,5.66264,5.66274,5.66058,5.6608,50000000.0
2007-02-19 03:20:00,5.66057,5.66223,5.66052,5.66166,62000000.0
2007-02-19 03:25:00,5.66182,5.6628,5.66098,5.66202,71000000.0
2007-02-19 03:30:00,5.66249,5.66407,5.66196,5.66371,68000000.0
2007-02-19 03:35:00,5.66387,5.66403,5.66282,5.66385,60000000.0
2007-02-19 03:40:00,5.66308,5.66461,5.66277,5.66391,82000000.0
2007-02-19 03:45:00,5.66431,5.66502,5.66351,5.66403,53000000.0
2007-02-19 03:50:00,5.66402,5.66506,5.66313,5.66414,74000000.0
2007-02-19 03:55:00,5.6641,5.66487,5.66283,5.66375,63000000.0
2007-02-19 04:00:00,5.66314,5.66428,5.66222,5.66316,70000000.0
2007-02-19 04:05:00,5.66338,5.66386,5.66213,5.66213,66000000.0
2007-02-19 04:10:00,5.6627,5.66348,5.66211,5.66238,77000000.0
2007-02-19 04:15:00,5.66331,5.66437,5.66222,5.66346,57000000.0
2007-02-19 04:20:00,5.66355,5.66482,5.66284,5.66369,62000000.0
2007-02-19 04:25:00,5.66275,5.6642,5.66217,5.66283,53000000.0
2007-02-19 04:30:00,5.66262,5.66336,5.66114,5.66251,66000000.0
2007-02-19 04:35:00,5.66233,5.66303,5.66135,5.662,64000000.0
2007-02-19 04:40:00,5.66176,5.66263,5.66072,5.66188,54000000.0
2007-02-19 04:45:00,5.66187,5.66187,5.66022,5.66085,63000000.0
2007-02-19 04:50:00,5.66086,5.66171,5.65985,5.66057,71000000.0
2007-02-19 04:55:00,5.66026,5.66083,5.65896,5.65988,65000000.0
2007-02-19 05:00:00,5.65989,5.66061,5.65831,5.65831,62000000.0
2007-02-19 05:05:00,5.65871,5.66012,5.65757,5.65913,72000000.0
2007-02-19 05:10:00,5.65956,5.66032,5.65874,5.6598,59000000.0
2007-02-19 05:15:00,5.65958,5.66037,5.65853,5.6594,67000000.0
2007-02-19 05:20:00,5.65936,5.66167,5.6589,5.65927,79000000.0
2007-02-19 05:25:00,5.65893,5.66023,5.65865,5.65983,66000000.0
2007-02-19 05:30:00,5.65984,5.66219,5.65966,5.66147,76000000.0
2007-02-19 05:35:00,5.66095,5.66225,5.66058,5.66079,78000000.0
2007-02-19 05:40:00,5.66113,5.66187,5.66008,5.6603,61000000.0
2007-02-19 05:45:00,5.66104,5.66115,5.65917,5.65994,77000000.0
2007-02-19 05:50:00,5.66025,5.66091,5.65912,5.65953,62000000.0
2007-02-19 05:55:00,5.65977,5.66119,5.65905,5.66013,70000000.0
2007-02-19 06:00:00,5.65991,5.66115,5.65907,5.65946,77000000.0
2007-02-19 06:05:00,5.65913,5.6613,5.65913,5.66039,81000000.0
2007-02-19 06:10:00,5.66022,5.66102,5.65916,5.66008,73000000.0
2007-02-19 06:15:00,5.65987,5.66117,5.65958,5.66098,69000000.0
2007-02-19 06:20:00,5.66064,5.66112,5.65921,5.65988,68000000.0
2007-02-19 06:25:00,5.65989,5.66088,5.65933,5.65965,71000000.0
2007-02-19 06:30:00,5.65925,5.66032,5.65881,5.65949,58000000.0
2007-02-19 06:35:00,5.65945,5.66117,5.65879,5.65955,72000000.0
2007-02-19 06:40:00,5.66064,5.66102,5.65884,5.66044,71000000.0
2007-02-19 06:45:00,5.66022,5.66182,5.65922,5.66045,69000000.0
2007-02-19 06:50:00,5.66041,5.66089,5.65947,5.66002,56000000.0
2007-02-19 06:55:00,5.66026,5.66136,5.65969,5.6599,64000000.0
2007-02-19 07:00:00,5.65981,5.6609,5.65892,5.66003,58000000.0
2007-02-19 07:05:00,5.65983,5.66067,5.6593,5.6593,59000000.0
2007-02-19 07:10:00,5.66008,5.66064,5.65886,5.66015,82000000.0
2007-02-19 07:15:00,5.6604,5.6611,5.6575,5.6589,80000000.0
2007-02-19 07:20:00,5.65854,5.66073,5.65795,5.65868,76000000.0
2007-02-19 07:25:00,5.65834,5.66055,5.65751,5.6599,78000000.0
2007-02-19 07:30:00,5.65926,5.66116,5.65926,5.66001,61000000.0
2007-02-19 07:35:00,5.66008,5.66153,5.65951,5.6614,63000000.0
2007-02-19 07:40:00,5.66131,5.66214,5.66037,5.66116,55000000.0
2007-02-19 07:45:00,5.6613,5.66241,5.66091,5.66131,59000000.0
2007-02-19 07:50:00,5.66138,5.66313,5.66099,5.66261,67000000.0
2007-02-19 07:55:00,5.66258,5.66258,5.66038,5.66104,62000000.0
2007-02-19 08:00:00,5.66055,5.66216,5.6596,5.6611,65000000.0
2007-02-19 08:05:00,5.6614,5.66159,5.65964,5.66068,73000000.0
2007-02-19 08:10:00,5.66058,5.662,5.65966,5.66111,58000000.0
2007-02-19 08:15:00,5.66109,5.66162,5.65777,5.65864,59000000.0
2007-02-19 08:20:00,5.65834,5.66042,5.65671,5.65997,64000000.0
2007-02-19 08:25:00,5.65895,5.66092,5.65817,5.65955,56000000.0
2007-02-19 08:30:00,5.65948,5.66085,5.65809,5.65921,62000000.0
2007-02-19 08:35:00,5.65987,5.65997,5.657,5.657,56000000.0
2007-02-19 08:40:00,5.65876,5.65921,5.65712,5.65921,58000000.0
2007-02-19 08:45:00,5.65897,5.65958,5.65776,5.65865,76000000.0
2007-02-19 08:50:00,5.65905,5.66016,5.65811,5.65985,81000000.0
2007-02-19 08:55:00,5.65958,5.66111,5.65866,5.66101,70000000.0
2007-02-19 09:00:00,5.66116,5.66219,5.65937,5.65942,62000000.0
2007-02-19 09:05:00,5.65996,5.66076,5.65841,5.66069,66000000.0
2007-02-19 09:10:00,5.66006,5.66184,5.65875,5.66129,67000000.0
2007-02-19 09:15:00,5.6626,5.66439,5.66115,5.66406,72000000.0
2007-02-19 09:20:00,5.66506,5.66693,5.66425,5.66646,74000000.0
2007-02-19 09:25:00,5.66657,5.66906,5.66493,5.66854,68000000.0
2007-02-19 09:30:00,5.6683,5.66865,5.66507,5.66603,69000000.0
2007-02-19 09:35:00,5.66672,5.66857,5.6658,5.66697,85000000.0
2007-02-19 09:40:00,5.66662,5.66731,5.66039,5.66145,74000000.0
2007-02-19 09:45:00,5.66136,5.66385,5.66105,5.66279,76000000.0
2007-02-19 09:50:00,5.66287,5.66358,5.6609,5.66259,74000000.0
2007-02-19 09:55:00,5.66267,5.66276,5.65933,5.66071,68000000.0
2007-02-19 10:00:00,5.66164,5.66263,5.66019,5.66246,75000000.0
2007-02-19 10:05:00,5.6626,5.66457,5.66205,5.66419,50000000.0
2007-02-19 10:10:00,5.66362,5.66693,5.6629,5.66615,70000000.0
2007-02-19 10:15:00,5.66581,5.66702,5.66404,5.66529,74000000.0
2007-02-19 10:20:00,5.66516,5.66574,5.66285,5.66402,60000000.0
2007-02-19 10:25:00,5.66317,5.66484,5.6627,5.6644,60000000.0
2007-02-19 10:30:00,5.6646,5.66716,5.66363,5.66706,57000000.0
2007-02-19 10:35:00,5.6673,5.66742,5.66462,5.66562,72000000.0
2007-02-19 10:40:00,5.66617,5.66768,5.66454,5.66635,62000000.0
2007-02-19 10:45:00,5.66768,5.66838,5.66637,5.6676,55000000.0
2007-02-19 10:50:00,5.66745,5.66925,5.66569,5.66675,72000000.0
2007-02-19 10:55:00,5.66673,5.66861,5.66658,5.66747,49000000.0
2007-02-19 11:00:00,5.66758,5.66959,5.66686,5.66794,61000000.0
2007-02-19 11:05:00,5.66751,5.6682,5.66577,5.66779,71000000.0
2007-02-19 11:10:00,5.66769,5.6688,5.66661,5.6688,67000000.0
2007-02-19 11:15:00,5.66865,5.66904,5.66742,5.66793,63000000.0
2007-02-19 11:20:00,5.6673,5.66916,5.6664,5.66792,76000000.0
2007-02-19 11:25:00,5.66652,5.66916,5.66651,5.66784,64000000.0
2007-02-19 11:30:00,5.66809,5.66976,5.66729,5.66882,74000000.0
2007-02-19 11:35:00,5.66915,5.66978,5.66686,5.66799,60000000.0
2007-02-19 11:40:00,5.66736,5.66885,5.6669,5.6678,64000000.0
2007-02-19 11:45:00,5.66773,5.66898,5.66485,5.66539,62000000.0
2007-02-19 11:50:00,5.66403,5.66662,5.6636,5.66567,68000000.0
2007-02-19 11:55:00,5.66417,5.66518,5.66281,5.66325,52000000.0
2007-02-19 12:00:00,5.66382,5.66522,5.66317,5.6645,63000000.0
2007-02-19 12:05:00,5.66573,5.66734,5.66397,5.66572,61000000.0
2007-02-19 12:10:00,5.66594,5.66666,5.66425,5.66439,63000000.0
2007-02-19 12:15:00,5.66409,5.66923,5.66406,5.66902,56000000.0
2007-02-19 12:20:00,5.6687,5.67011,5.66662,5.66962,70000000.0
2007-02-19 12:25:00,5.67083,5.67284,5.66786,5.67226,57000000.0
2007-02-19 12:30:00,5.67242,5.67248,5.66927,5.66934,61000000.0
2007-02-19 12:35:00,5.67093,5.6715,5.66801,5.66923,64000000.0
2007-02-19 12:40:00,5.66981,5.6714,5.66874,5.67076,70000000.0
2007-02-19 12:45:00,5.67018,5.67139,5.66918,5.67016,65000000.0
2007-02-19 12:50:00,5.67091,5.67459,5.67017,5.6724,66000000.0
2007-02-19 12:55:00,5.67357,5.67487,5.67203,5.67394,62000000.0
2007-02-19 13:00:00,5.67373,5.67445,5.67194,5.67339,81000000.0
2007-02-19 13:05:00,5.67257,5.67336,5.67177,5.67283,77000000.0
2007-02-19 13:10:00,5.67298,5.67306,5.67091,5.67254,79000000.0
2007-02-19 13:15:00,5.67196,5.67229,5.66916,5.66978,63000000.0
2007-02-19 13:20:00,5.66982,5.67097,5.66861,5.67002,78000000.0
2007-02-19 13:25:00,5.66989,5.67069,5.66783,5.67014,62000000.0
2007-02-19 13:30:00,5.6698,5.67123,5.66895,5.67047,55000000.0
2007-02-19 13:35:00,5.67018,5.67062,5.66889,5.66895,65000000.0
2007-02-19 13:40:00,5.66914,5.67085,5.66844,5.66852,55000000.0
2007-02-19 13:45:00,5.66909,5.66968,5.66758,5.66968,64000000.0
2007-02-19 13:50:00,5.66982,5.67051,5.66862,5.66924,58000000.0
2007-02-19 13:55:00,5.66922,5.67147,5.66869,5.67094,59000000.0
2007-02-19 14:00:00,5.67103,5.67271,5.67025,5.67107,72000000.0
2007-02-19 14:05:00,5.67099,5.67099,5.66775,5.66816,60000000.0
2007-02-19 14:10:00,5.66868,5.6696,5.66759,5.66912,56000000.0
2007-02-19 14:15:00,5.66936,5.67012,5.66761,5.66866,76000000.0
2007-02-19 14:20:00,5.66902,5.67015,5.66792,5.67,52000000.0
2007-02-19 14:25:00,5.66995,5.66995,5.66737,5.66793,65000000.0
2007-02-19 14:30:00,5.66752,5.66881,5.66709,5.66873,60000000.0
2007-02-19 14:35:00,5.66925,5.67027,5.66747,5.66905,63000000.0
2007-02-19 14:40:00,5.66928,5.67028,5.66816,5.66858,77000000.0
2007-02-19 14:45:00,5.66822,5.67057,5.66792,5.66951,56000000.0
2007-02-19 14:50:00,5.66847,5.66985,5.66727,5.66727,60000000.0
2007-02-19 14:55:00,5.6671,5.66934,5.66682,5.66713,71000000.0
2007-02-19 15:00:00,5.66712,5.6687,5.66684,5.66858,76000000.0
2007-02-19 15:05:00,5.66876,5.67058,5.66728,5.66983,68000000.0
2007-02-19 15:10:00,5.66955,5.67062,5.66876,5.66981,61000000.0
2007-02-19 15:15:00,5.67128,5.67147,5.66928,5.66928,68000000.0
2007-02-19 15:20:00,5.66974,5.6715,5.66909,5.6696,59000000.0
2007-02-19 15:25:00,5.67006,5.67078,5.66858,5.66932,71000000.0
2007-02-19 15:30:00,5.66948,5.67069,5.66891,5.66908,68000000.0
2007-02-19 15:35:00,5.6686,5.66993,5.66785,5.66832,52000000.0
2007-02-19 15:40:00,5.66853,5.66976,5.66798,5.66907,62000000.0
2007-02-19 15:45:00,5.66968,5.67034,5.66805,5.66951,81000000.0
2007-02-19 15:50:00,5.66952,5.66999,5.66733,5.66849,75000000.0
2007-02-19 15:55:00,5.66773,5.66978,5.6673,5.6695,74000000.0
2007-02-19 16:00:00,5.66941,5.66971,5.66764,5.66887,61000000.0
2007-02-19 16:05:00,5.66903,5.6707,5.66793,5.66928,70000000.0
2007-02-19 16:10:00,5.66932,5.67065,5.66916,5.67047,64000000.0
2007-02-19 16:15:00,5.66993,5.67086,5.66891,5.67013,66000000.0
2007-02-19 16:20:00,5.67011,5.67174,5.66906,5.67061,65000000.0
2007-02-19 16:25:00,5.66951,5.67095,5.66872,5.6697,51000000.0
2007-02-19 16:30:00,5.66971,5.6707,5.66866,5.66978,53000000.0
2007-02-19 16:35:00,5.67041,5.67076,5.66873,5.67057,78000000.0
2007-02-19 16:40:00,5.67067,5.67067,5.66757,5.66939,86000000.0
2007-02-19 16:45:00,5.66778,5.66935,5.66778,5.66908,59000000.0
2007-02-19 16:50:00,5.66973,5.67047,5.66831,5.67043,66000000.0
2007-02-19 16:55:00,5.67024,5.67041,5.66818,5.66898,52000000.0
2007-02-19 17:00:00,5.66932,5.67021,5.6679,5.66855,62000000.0
2007-02-19 17:05:00,5.66975,5.67059,5.6681,5.67002,73000000.0
2007-02-19 17:10:00,5.67016,5.67016,5.66761,5.66856,57000000.0
2007-02-19 17:15:00,5.66831,5.6699,5.66764,5.66852,71000000.0
2007-02-19 17:20:00,5.66877,5.66988,5.66739,5.66849,55000000.0
2007-02-19 17:25:00,5.6686,5.66954,5.66662,5.66825,62000000.0
2007-02-19 17:30:00,5.66773,5.66966,5.66555,5.66808,63000000.0
2007-02-19 17:35:00,5.66767,5.66891,5.66685,5.66767,64000000.0
2007-02-19 17:40:00,5.66759,5.66898,5.6669,5.66814,76000000.0
2007-02-19 17:45:00,5.6669,5.66869,5.66658,5.6678,60000000.0
2007-02-19 17:50:00,5.66752,5.6677,5.66475,5.66672,86000000.0
2007-02-19 17:55:00,5.66608,5.66759,5.66502,5.66652,66000000.0
2007-02-19 18:00:00,5.66651,5.66825,5.66601,5.66601,72000000.0
2007-02-19 18:05:00,5.6665,5.66816,5.66627,5.66721,73000000.0
2007-02-19 18:10:00,5.66717,5.66814,5.6657,5.66707,58000000.0
2007-02-19 18:15:00,5.66622,5.66668,5.66473,5.66562,61000000.0
2007-02-19 18:20:00,5.6653,5.66693,5.66437,5.66469,63000000.0
2007-02-19 18:25:00,5.66505,5.66565,5.66313,5.66513,67000000.0
2007-02-19 18:30:00,5.66469,5.66547,5.66329,5.66343,65000000.0
2007-02-19 18:35:00,5.66409,5.66639,5.66314,5.66445,76000000.0
2007-02-19 18:40:00,5.66382,5.66529,5.66324,5.66459,67000000.0
2007-02-19 18:45:00,5.66458,5.66571,5.66338,5.66471,66000000.0
2007-02-19 18:50:00,5.66449,5.66487,5.66286,5.66366,63000000.0
2007-02-19 18:55:00,5.66424,5.66491,5.66301,5.66323,71000000.0
2007-02-19 19:00:00,5.66333,5.66534,5.66319,5.66328,70000000.0
2007-02-19 19:05:00,5.66479,5.6648,5.66262,5.66427,76000000.0
2007-02-19 19:10:00,5.66317,5.66401,5.66216,5.66276,68000000.0
2007-02-19 19:15:00,5.66263,5.66413,5.66204,5.66309,61000000.0
2007-02-19 19:20:00,5.66392,5.66392,5.66179,5.66227,72000000.0
2007-02-19 19:25:00,5.66212,5.66285,5.66125,5.66156,62000000.0
2007-02-19 19:30:00,5.66153,5.66261,5.66073,5.66174,66000000.0
2007-02-19 19:35:00,5.66202,5.66242,5.66098,5.66223,63000000.0
2007-02-19 19:40:00,5.6622,5.66257,5.66087,5.66185,70000000.0
2007-02-19 19:45:00,5.66167,5.66268,5.66089,5.66152,70000000.0
2007-02-19 19:50:00,5.66144,5.66307,5.66039,5.66056,71000000.0
2007-02-19 19:55:00,5.66041,5.66206,5.65995,5.6608,68000000.0
2007-02-19 20:00:00,5.66039,5.66124,5.65919,5.6593,67000000.0
2007-02-19 20:05:00,5.65959,5.66134,5.65925,5.66005,65000000.0
2007-02-19 20:10:00,5.66009,5.66128,5.65933,5.66011,66000000.0
2007-02-19 20:15:00,5.65987,5.66206,5.65969,5.66189,64000000.0
2007-02-19 20:20:00,5.66097,5.66213,5.66066,5.6619,65000000.0
2007-02-19 20:25:00,5.66157,5.66304,5.66109,5.66172,63000000.0
2007-02-19 20:30:00,5.66163,5.66245,5.66044,5.66101,59000000.0
2007-02-19 20:35:00,5.66106,5.66231,5.6607,5.66196,70000000.0
2007-02-19 20:40:00,5.66189,5.66239,5.66059,5.66187,89000000.0
2007-02-19 20:45:00,5.66231,5.66272,5.66024,5.66202,67000000.0
2007-02-19 20:50:00,5.66191,5.66195,5.65938,5.66064,62000000.0
2007-02-19 20:55:00,5.65953,5.66104,5.65919,5.66014,65000000.0
2007-02-19 21:00:00,5.65997,5.66066,5.65879,5.66039,72000000.0
2007-02-19 21:05:00,5.66045,5.66108,5.65935,5.66061,66000000.0
2007-02-19 21:10:00,5.66009,5.66119,5.65888,5.65959,62000000.0
2007-02-19 21:15:00,5.65997,5.66062,5.65851,5.6589,68000000.0
2007-02-19 21:20:00,5.65902,5.66016,5.65829,5.65951,52000000.0
2007-02-19 21:25:00,5.65942,5.66003,5.65857,5.65857,58000000.0
2007-02-19 21:30:00,5.65869,5.66166,5.65869,5.65898,59000000.0
2007-02-19 21:35:00,5.65927,5.66064,5.65916,5.65968,88000000.0
2007-02-19 21:40:00,5.6599,5.66148,5.65886,5.65964,65000000.0
2007-02-19 21:45:00,5.65969,5.65993,5.6587,5.6587,62000000.0
2007-02-19 21:50:00,5.65849,5.66018,5.65802,5.65987,62000000.0
2007-02-19 21:55:00,5.66019,5.66033,5.6586,5.65956,72000000.0
2007-02-19 22:00:00,5.65937,5.66015,5.65809,5.65961,79000000.0
2007-02-19 22:05:00,5.65914,5.6599,5.65846,5.65885,67000000.0
2007-02-19 22:10:00,5.65912,5.65959,5.65795,5.65847,64000000.0
2007-02-19 22:15:00,5.65839,5.66116,5.65772,5.65843,69000000.0
2007-02-19 22:20:00,5.65859,5.65961,5.65782,5.6588,69000000.0
2007-02-19 22:25:00,5.6583,5.66008,5.6583,5.65967,63000000.0
2007-02-19 22:30:00,5.65911,5.66121,5.65909,5.65979,60000000.0
2007-02-19 22:35:00,5.65954,5.66047,5.65864,5.6603,56000000.0
2007-02-19 22:40:00,5.66055,5.66279,5.65838,5.65927,63000000.0
2007-02-19 22:45:00,5.66003,5.66112,5.65906,5.66112,68000000.0
2007-02-19 22:50:00,5.66069,5.66128,5.659,5.66033,70000000.0
2007-02-19 22:55:00,5.66033,5.66053,5.65899,5.65946,64000000.0
2007-02-19 23:00:00,5.66013,5.66091,5.65931,5.66003,68000000.0
2007-02-19 23:05:00,5.6598,5.66122,5.65968,5.66121,60000000.0
2007-02-19 23:10:00,5.66088,5.66159,5.65916,5.66014,66000000.0
2007-02-19 23:15:00,5.66032,5.6617,5.65979,5.66073,65000000.0
2007-02-19 23:20:00,5.66172,5.66172,5.65948,5.6599,66000000.0
2007-02-19 23:25:00,5.65999,5.6616,5.6596,5.6596,64000000.0
2007-02-19 23:30:00,5.65976,5.66164,5.65958,5.65958,72000000.0
2007-02-19 23:35:00,5.65891,5.66147,5.65891,5.66021,62000000.0
2007-02-19 23:40:00,5.66093,5.66151,5.65973,5.66034,80000000.0
2007-02-19 23:45:00,5.65995,5.66118,5.65939,5.65974,76000000.0
2007-02-19 23:50:00,5.65963,5.6611,5.65931,5.66056,67000000.0
2007-02-19 23:55:00,5.6604,5.6607,5.65893,5.6596,76000000.0
2007-02-20 00:00:00,5.66019,5.66127,5.65905,5.6602,70000000.0
2007-02-20 00:05:00,5.66001,5.66048,5.65884,5.66005,62000000.0
2007-02-20 00:10:00,5.65992,5.66022,5.65756,5.65847,63000000.0
2007-02-20 00:15:00,5.65836,5.66062,5.65702,5.65972,65000000.0
2007-02-20 00:20:00,5.65957,5.66007,5.65774,5.65825,60000000.0
2007-02-20 00:25:00,5.6583,5.6605,5.65778,5.65913,66000000.0
2007-02-20 00:30:00,5.65958,5.66089,5.65909,5.66019,64000000.0
2007-02-20 00:35:00,5.66037,5.66072,5.65906,5.66037,80000000.0
2007-02-20 00:40:00,5.66011,5.6609,5.65885,5.6602,61000000.0
2007-02-20 00:45:00,5.66034,5.66093,5.65905,5.6608,63000000.0
2007-02-20 00:50:00,5.66127,5.66322,5.65957,5.65974,60000000.0
2007-02-20 00:55:00,5.66011,5.66345,5.65983,5.66249,66000000.0
2007-02-20 01:00:00,5.66223,5.66241,5.6603,5.66113,63000000.0
2007-02-20 01:05:00,5.66136,5.66228,5.66026,5.66121,70000000.0
2007-02-20 01:10:00,5.66137,5.66177,5.66028,5.66142,55000000.0
2007-02-20 01:15:00,5.66085,5.66233,5.66045,5.6607,63000000.0
2007-02-20 01:20:00,5.66056,5.66204,5.66036,5.66071,59000000.0
2007-02-20 01:25:00,5.66094,5.6631,5.66018,5.66195,70000000.0
2007-02-20 01:30:00,5.6619,5.66298,5.66147,5.66236,68000000.0
2007-02-20 01:35:00,5.66222,5.66331,5.66169,5.66321,71000000.0
2007-02-20 01:40:00,5.66339,5.66339,5.66175,5.66237,72000000.0
2007-02-20 01:45:00,5.6623,5.66304,5.66116,5.66121,68000000.0
2007-02-20 01:50:00,5.66078,5.66277,5.66056,5.66261,67000000.0
2007-02-20 01:55:00,5.66228,5.66326,5.66208,5.66306,61000000.0
2007-02-20 02:00:00,5.66137,5.66207,5.65991,5.66159,69000000.0
2007-02-20 02:05:00,5.66025,5.66181,5.65984,5.66116,73000000.0
2007-02-20 02:10:00,5.66069,5.66291,5.66,5.6614,74000000.0
2007-02-20 02:15:00,5.66178,5.66256,5.66061,5.66095,70000000.0
2007-02-20 02:20:00,5.66107,5.66239,5.66047,5.66166,74000000.0
2007-02-20 02:25:00,5.66172,5.66257,5.66096,5.66155,59000000.0
2007-02-20 02:30:00,5.66135,5.66294,5.65949,5.66195,64000000.0
2007-02-20 02:35:00,5.6618,5.66269,5.66103,5.66174,71000000.0
2007-02-20 02:40:00,5.66187,5.66265,5.66103,5.66173,69000000.0
2007-02-20 02:45:00,5.66253,5.66317,5.66107,5.66145,69000000.0
2007-02-20 02:50:00,5.6613,5.6636,5.66114,5.6636,66000000.0
2007-02-20 02:55:00,5.66307,5.66402,5.6611,5.66116,65000000.0
2007-02-20 03:00:00,5.66111,5.66355,5.66111,5.66286,67000000.0
2007-02-20 03:05:00,5.66314,5.66337,5.66105,5.66178,68000000.0
2007-02-20 03:10:00,5.66147,5.66257,5.66054,5.66174,80000000.0
2007-02-20 03:15:00,5.66165,5.66213,5.65835,5.65907,50000000.0
2007-02-20 03:20:00,5.65907,5.66011,5.65712,5.65879,62000000.0
2007-02-20 03:25:00,5.65776,5.65874,5.65594,5.65831,71000000.0
2007-02-20 03:30:00,5.65776,5.65825,5.65638,5.65658,68000000.0
2007-02-20 03:35:00,5.65682,5.65912,5.65682,5.65788,60000000.0
2007-02-20 03:40:00,5.65816,5.65919,5.65754,5.6579,82000000.0
2007-02-20 03:45:00,5.65789,5.65818,5.65595,5.65695,53000000.0
2007-02-20 03:50:00,5.65631,5.65703,5.65507,5.65512,74000000.0
2007-02-20 03:55:00,5.65521,5.65678,5.65464,5.65601,63000000.0
2007-02-20 04:00:00,5.65546,5.65546,5.65138,5.65238,70000000.0
2007-02-20 04:05:00,5.65368,5.65368,5.65167,5.65224,66000000.0
2007-02-20 04:10:00,5.65209,5.65606,5.65191,5.65517,77000000.0
2007-02-20 04:15:00,5.6544,5.6544,5.65131,5.65266,57000000.0
2007-02-20 04:20:00,5.65257,5.6533,5.65091,5.65241,62000000.0
2007-02-20 04:25:00,5.65258,5.65268,5.64811,5.64954,53000000.0
2007-02-20 04:30:00,5.64917,5.65004,5.64667,5.65004,66000000.0
2007-02-20 04:35:00,5.64988,5.65088,5.64863,5.6498,64000000.0
2007-02-20 04:40:00,5.65012,5.65012,5.64739,5.64981,54000000.0
2007-02-20 04:45:00,5.65017,5.65036,5.64802,5.64905,63000000.0
2007-02-20 04:50:00,5.64954,5.65003,5.64722,5.64846,71000000.0
2007-02-20 04:55:00,5.64779,5.65085,5.64779,5.64952,65000000.0
2007-02-20 05:00:00,5.64938,5.65118,5.6492,5.65035,62000000.0
2007-02-20 05:05:00,5.65017,5.65128,5.64967,5.65055,72000000.0
2007-02-20 05:10:00,5.65071,5.6521,5.64989,5.65163,59000000.0
2007-02-20 05:15:00,5.65179,5.65226,5.65011,5.65157,67000000.0
2007-02-20 05:20:00,5.651,5.65246,5.65048,5.65246,79000000.0
2007-02-20 05:25:00,5.65164,5.65208,5.65009,5.65074,66000000.0
2007-02-20 05:30:00,5.65061,5.65149,5.64968,5.65057,76000000.0
2007-02-20 05:35:00,5.65052,5.65149,5.64901,5.65082,78000000.0
2007-02-20 05:40:00,5.65097,5.65168,5.64987,5.65001,61000000.0
2007-02-20 05:45:00,5.65074,5.65172,5.64991,5.65107,77000000.0
2007-02-20 05:50:00,5.65065,5.65221,5.6504,5.65139,62000000.0
2007-02-20 05:55:00,5.65112,5.65164,5.64899,5.65051,70000000.0
2007-02-20 06:00:00,5.65043,5.6514,5.64689,5.64735,77000000.0
2007-02-20 06:05:00,5.64821,5.65063,5.6475,5.64993,81000000.0
2007-02-20 06:10:00,5.64847,5.65051,5.64814,5.65051,73000000.0
2007-02-20 06:15:00,5.64959,5.65096,5.6487,5.64951,69000000.0
2007-02-20 06:20:00,5.64859,5.65147,5.64831,5.65082,68000000.0
2007-02-20 06:25:00,5.65049,5.652,5.64893,5.64992,71000000.0
2007-02-20 06:30:00,5.65034,5.65122,5.64944,5.64963,58000000.0
2007-02-20 06:35:00,5.64939,5.65175,5.64939,5.65042,72000000.0
2007-02-20 06:40:00,5.65042,5.65253,5.64998,5.65139,71000000.0
2007-02-20 06:45:00,5.65129,5.65208,5.6501,5.65095,69000000.0
2007-02-20 06:50:00,5.65118,5.65156,5.64964,5.65109,56000000.0
2007-02-20 06:55:00,5.65074,5.65223,5.65025,5.65143,64000000.0
2007-02-20 07:00:00,5.65168,5.65213,5.65005,5.6507,58000000.0
2007-02-20 07:05:00,5.65034,5.65208,5.64968,5.65026,59000000.0
2007-02-20 07:10:00,5.65008,5.65086,5.64835,5.64892,82000000.0
2007-02-20 07:15:00,5.64973,5.65156,5.64904,5.65091,80000000.0
2007-02-20 07:20:00,5.65134,5.65221,5.64944,5.65112,76000000.0
2007-02-20 07:25:00,5.6506,5.65169,5.64937,5.65098,78000000.0
2007-02-20 07:30:00,5.6504,5.65163,5.64958,5.65032,61000000.0
2007-02-20 07:35:00,5.65127,5.65242,5.65078,5.65081,63000000.0
2007-02-20 07:40:00,5.65204,5.65204,5.64932,5.65007,55000000.0
2007-02-20 07:45:00,5.64857,5.65002,5.64713,5.64897,59000000.0
2007-02-20 07:50:00,5.64925,5.64925,5.64554,5.64646,67000000.0
2007-02-20 07:55:00,5.64752,5.64841,5.6462,5.64836,62000000.0
2007-02-20 08:00:00,5.6471,5.64911,5.64681,5.64767,65000000.0
2007-02-20 08:05:00,5.64789,5.65115,5.64774,5.6506,73000000.0
2007-02-20 08:10:00,5.65039,5.65273,5.64951,5.65138,58000000.0
2007-02-20 08:15:00,5.651,5.6526,5.65064,5.65165,59000000.0
2007-02-20 08:20:00,5.65182,5.65355,5.65105,5.65302,64000000.0
2007-02-20 08:25:00,5.65189,5.65357,5.65129,5.65305,56000000.0
2007-02-20 08:30:00,5.6529,5.65378,5.65232,5.65336,62000000.0
2007-02-20 08:35:00,5.65254,5.65334,5.65121,5.65141,56000000.0
2007-02-20 08:40:00,5.65225,5.65402,5.65134,5.65402,58000000.0
2007-02-20 08:45:00,5.65307,5.65405,5.65218,5.65294,76000000.0
2007-02-20 08:50:00,5.65366,5.65438,5.65006,5.651,81000000.0
2007-02-20 08:55:00,5.65121,5.65348,5.6502,5.65312,70000000.0
2007-02-20 09:00:00,5.65318,5.65555,5.65137,5.65447,62000000.0
2007-02-20 09:05:00,5.65507,5.65557,5.65219,5.65397,66000000.0
2007-02-20 09:10:00,5.65366,5.65507,5.65256,5.65323,67000000.0
2007-02-20 09:15:00,5.65353,5.65457,5.65245,5.65257,72000000.0
2007-02-20 09:20:00,5.65289,5.65588,5.65215,5.65502,74000000.0
2007-02-20 09:25:00,5.65422,5.65568,5.65241,5.65369,68000000.0
2007-02-20 09:30:00,5.6539,5.65571,5.65264,5.65434,69000000.0
2007-02-20 09:35:00,5.65393,5.6552,5.65315,5.65393,85000000.0
2007-02-20 09:40:00,5.65393,5.6552,5.6529,5.65329,74000000.0
2007-02-20 09:45:00,5.65335,5.65691,5.65334,5.65683,76000000.0
2007-02-20 09:50:00,5.65678,5.65773,5.65528,5.6567,74000000.0
2007-02-20 09:55:00,5.65698,5.65929,5.65618,5.65822,68000000.0
2007-02-20 10:00:00,5.65987,5.66348,5.65717,5.66151,75000000.0
2007-02-20 10:05:00,5.66216,5.6622,5.65909,5.66123,50000000.0
2007-02-20 10:10:00,5.66283,5.66689,5.66126,5.66303,70000000.0
2007-02-20 10:15:00,5.66437,5.66699,5.66186,5.66541,74000000.0
2007-02-20 10:20:00,5.66618,5.6666,5.66204,5.66511,60000000.0
2007-02-20 10:25:00,5.66518,5.66581,5.66321,5.66581,60000000.0
2007-02-20 10:30:00,5.66581,5.66949,5.66362,5.66945,57000000.0
2007-02-20 10:35:00,5.66963,5.67047,5.66717,5.66919,72000000.0
2007-02-20 10:40:00,5.66958,5.67065,5.66359,5.66531,62000000.0
2007-02-20 10:45:00,5.66509,5.66765,5.66477,5.66709,55000000.0
2007-02-20 10:50:00,5.66684,5.6673,5.66438,5.66444,72000000.0
2007-02-20 10:55:00,5.66487,5.66645,5.6635,5.66478,49000000.0
2007-02-20 11:00:00,5.66417,5.66629,5.66413,5.66597,61000000.0
2007-02-20 11:05:00,5.6647,5.66727,5.6647,5.66571,71000000.0
2007-02-20 11:10:00,5.6662,5.66719,5.66518,5.66533,67000000.0
2007-02-20 11:15:00,5.66599,5.6665,5.66429,5.66433,63000000.0
2007-02-20 11:20:00,5.6642,5.6663,5.66417,5.66564,76000000.0
2007-02-20 11:25:00,5.66586,5.66604,5.66245,5.66372,64000000.0
2007-02-20 11:30:00,5.66211,5.66434,5.66199,5.66346,74000000.0
2007-02-20 11:35:00,5.66308,5.66339,5.65996,5.66037,60000000.0
2007-02-20 11:40:00,5.66142,5.66262,5.65973,5.66204,64000000.0
2007-02-20 11:45:00,5.66166,5.66231,5.66023,5.66171,62000000.0
2007-02-20 11:50:00,5.66154,5.66206,5.65996,5.66181,68000000.0
2007-02-20 11:55:00,5.66216,5.66263,5.66081,5.66132,52000000.0
2007-02-20 12:00:00,5.6617,5.66321,5.6612,5.66161,63000000.0
2007-02-20 12:05:00,5.6635,5.66601,5.66209,5.66565,61000000.0
2007-02-20 12:10:00,5.66578,5.66671,5.66379,5.66517,63000000.0
2007-02-20 12:15:00,5.66464,5.66647,5.66382,5.66495,56000000.0
2007-02-20 12:20:00,5.66466,5.66642,5.66357,5.66558,70000000.0
2007-02-20 12:25:00,5.66564,5.66613,5.66166,5.66187,57000000.0
2007-02-20 12:30:00,5.66254,5.66365,5.66033,5.66179,61000000.0
2007-02-20 12:35:00,5.66097,5.66209,5.65979,5.6612,64000000.0
2007-02-20 12:40:00,5.66075,5.66283,5.66041,5.66244,70000000.0
2007-02-20 12:45:00,5.66357,5.66466,5.66193,5.6624,65000000.0
2007-02-20 12:50:00,5.66219,5.66418,5.66013,5.66285,66000000.0
2007-02-20 12:55:00,5.66328,5.66561,5.66179,5.66455,62000000.0
2007-02-20 13:00:00,5.66556,5.66633,5.6639,5.6646,81000000.0
2007-02-20 13:05:00,5.66381,5.66677,5.66341,5.66545,77000000.0
2007-02-20 13:10:00,5.66576,5.66689,5.66447,5.66518,79000000.0
2007-02-20 13:15:00,5.66624,5.66777,5.66462,5.66648,63000000.0
2007-02-20 13:20:00,5.66688,5.66919,5.6653,5.66815,78000000.0
2007-02-20 13:25:00,5.66864,5.66893,5.66623,5.66716,62000000.0
2007-02-20 13:30:00,5.66707,5.66796,5.66608,5.66694,55000000.0
2007-02-20 13:35:00,5.66767,5.67108,5.6674,5.67006,65000000.0
2007-02-20 13:40:00,5.6714,5.6714,5.66871,5.66908,55000000.0
2007-02-20 13:45:00,5.67024,5.67061,5.66833,5.66928,64000000.0
2007-02-20 13:50:00,5.66885,5.6706,5.66831,5.66982,58000000.0
2007-02-20 13:55:00,5.66992,5.66992,5.66783,5.66877,59000000.0
2007-02-20 14:00:00,5.66812,5.67005,5.66628,5.66799,72000000.0
2007-02-20 14:05:00,5.66762,5.66836,5.66582,5.66682,60000000.0
2007-02-20 14:10:00,5.66769,5.66865,5.6659,5.66715,56000000.0
2007-02-20 14:15:00,5.66744,5.66882,5.66624,5.6679,76000000.0
2007-02-20 14:20:00,5.66869,5.66912,5.66676,5.66758,52000000.0
2007-02-20 14:25:00,5.66786,5.66916,5.66717,5.66802,65000000.0
2007-02-20 14:30:00,5.66834,5.6696,5.66734,5.66784,60000000.0
2007-02-20 14:35:00,5.66897,5.66955,5.66718,5.66883,63000000.0
2007-02-20 14:40:00,5.66875,5.66908,5.66676,5.66694,77000000.0
2007-02-20 14:45:00,5.66717,5.6694,5.66673,5.66777,56000000.0
2007-02-20 14:50:00,5.66707,5.66841,5.66575,5.66643,60000000.0
2007-02-20 14:55:00,5.66619,5.66831,5.66615,5.66636,71000000.0
2007-02-20 15:00:00,5.66656,5.66802,5.66592,5.66653,76000000.0
2007-02-20 15:05:00,5.66666,5.66837,5.66502,5.66506,68000000.0
2007-02-20 15:10:00,5.66486,5.66674,5.66466,5.66631,61000000.0
2007-02-20 15:15:00,5.66585,5.66654,5.6641,5.66601,68000000.0
2007-02-20 15:20:00,5.66562,5.66562,5.66186,5.6641,59000000.0
2007-02-20 15:25:00,5.66428,5.66444,5.66221,5.66225,71000000.0
2007-02-20 15:30:00,5.66208,5.66358,5.66116,5.6624,68000000.0
2007-02-20 15:35:00,5.66266,5.66467,5.66155,5.6646,52000000.0
2007-02-20 15:40:00,5.66421,5.66459,5.66276,5.66371,62000000.0
2007-02-20 15:45:00,5.66359,5.66373,5.66087,5.66147,81000000.0
2007-02-20 15:50:00,5.66158,5.66373,5.66107,5.66212,75000000.0
2007-02-20 15:55:00,5.66249,5.66677,5.66249,5.66644,74000000.0
2007-02-20 16:00:00,5.66602,5.66665,5.66441,5.66665,61000000.0
2007-02-20 16:05:00,5.66626,5.66663,5.66435,5.666,70000000.0
2007-02-20 16:10:00,5.66479,5.66739,5.66474,5.66642,64000000.0
2007-02-20 16:15:00,5.66616,5.6675,5.66516,5.66609,66000000.0
2007-02-20 16:20:00,5.66632,5.66743,5.6642,5.66743,65000000.0
2007-02-20 16:25:00,5.66718,5.66793,5.66602,5.66617,51000000.0
2007-02-20 16:30:00,5.66648,5.66744,5.66542,5.66641,53000000.0
2007-02-20 16:35:00,5.66581,5.66896,5.66533,5.66871,78000000.0
2007-02-20 16:40:00,5.66765,5.66926,5.66523,5.66582,86000000.0
2007-02-20 16:45:00,5.66566,5.66746,5.66419,5.66743,59000000.0
2007-02-20 16:50:00,5.66755,5.66839,5.66568,5.6683,66000000.0
2007-02-20 16:55:00,5.66767,5.66886,5.66645,5.66886,52000000.0
2007-02-20 17:00:00,5.66953,5.67023,5.66686,5.66872,62000000.0
2007-02-20 17:05:00,5.66865,5.67044,5.66716,5.66907,73000000.0
2007-02-20 17:10:00,5.66877,5.66877,5.66504,5.66542,57000000.0
2007-02-20 17:15:00,5.66673,5.66799,5.66552,5.66706,71000000.0
2007-02-20 17:20:00,5.66787,5.66824,5.66579,5.6675,55000000.0
2007-02-20 17:25:00,5.66572,5.66839,5.66561,5.66682,62000000.0
2007-02-20 17:30:00,5.66699,5.668,5.6656,5.66657,63000000.0
2007-02-20 17:35:00,5.66641,5.66809,5.66548,5.66799,64000000.0
2007-02-20 17:40:00,5.6681,5.66855,5.66631,5.6675,76000000.0
2007-02-20 17:45:00,5.6671,5.66796,5.66611,5.66761,60000000.0
2007-02-20 17:50:00,5.6675,5.66757,5.66415,5.66599,86000000.0
2007-02-20 17:55:00,5.66538,5.66635,5.66178,5.66253,66000000.0
2007-02-20 18:00:00,5.66252,5.66402,5.66083,5.66205,72000000.0
2007-02-20 18:05:00,5.66398,5.66483,5.66235,5.6639,73000000.0
2007-02-20 18:10:00,5.66363,5.66541,5.66292,5.66453,58000000.0
2007-02-20 18:15:00,5.66463,5.66491,5.66303,5.66336,61000000.0
2007-02-20 18:20:00,5.66439,5.66679,5.66343,5.66565,63000000.0
2007-02-20 18:25:00,5.66643,5.66884,5.66534,5.66884,67000000.0
2007-02-20 18:30:00,5.66901,5.67055,5.66748,5.66999,65000000.0
2007-02-20 18:35:00,5.6703,5.67086,5.66765,5.66765,76000000.0
2007-02-20 18:40:00,5.66844,5.6711,5.66809,5.67014,67000000.0
2007-02-20 18:45:00,5.6708,5.671,5.66815,5.66933,66000000.0
2007-02-20 18:50:00,5.66924,5.67169,5.6689,5.67069,63000000.0
2007-02-20 18:55:00,5.67032,5.67188,5.66975,5.67068,71000000.0
2007-02-20 19:00:00,5.67103,5.67159,5.66858,5.67012,70000000.0
2007-02-20 19:05:00,5.66943,5.67046,5.66864,5.66913,76000000.0
2007-02-20 19:10:00,5.66913,5.67087,5.66822,5.66965,68000000.0
2007-02-20 19:15:00,5.66983,5.6722,5.66933,5.66992,61000000.0
2007-02-20 19:20:00,5.67112,5.67144,5.66925,5.67122,72000000.0
2007-02-20 19:25:00,5.67078,5.67175,5.66937,5.67149,62000000.0
2007-02-20 19:30:00,5.67108,5.67172,5.66997,5.67012,66000000.0
2007-02-20 19:35:00,5.67172,5.67247,5.67028,5.67032,63000000.0
2007-02-20 19:40:00,5.67067,5.67168,5.66939,5.67029,70000000.0
2007-02-20 19:45:00,5.66997,5.67102,5.66837,5.66837,70000000.0
2007-02-20 19:50:00,5.66814,5.67013,5.66793,5.66827,71000000.0
2007-02-20 19:55:00,5.66835,5.67019,5.66666,5.66823,68000000.0
2007-02-20 20:00:00,5.66777,5.66891,5.66666,5.66839,67000000.0
2007-02-20 20:05:00,5.66886,5.66952,5.66676,5.66808,65000000.0
2007-02-20 20:10:00,5.66766,5.66904,5.66666,5.66809,66000000.0
2007-02-20 20:15:00,5.6681,5.66846,5.66642,5.6673,64000000.0
2007-02-20 20:20:00,5.66715,5.66805,5.66628,5.66749,65000000.0
2007-02-20 20:25:00,5.66655,5.66814,5.66622,5.66771,63000000.0
2007-02-20 20:30:00,5.66763,5.66861,5.66651,5.66848,59000000.0
2007-02-20 20:35:00,5.66774,5.66811,5.66618,5.66753,70000000.0
2007-02-20 20:40:00,5.66743,5.66861,5.66615,5.66761,89000000.0
2007-02-20 20:45:00,5.66733,5.66955,5.66704,5.66716,67000000.0
2007-02-20 20:50:00,5.66706,5.67058,5.66698,5.669,62000000.0
2007-02-20 20:55:00,5.66896,5.67057,5.66815,5.6694,65000000.0
2007-02-20 21:00:00,5.66947,5.67035,5.66804,5.67024,72000000.0
2007-02-20 21:05:00,5.66989,5.67019,5.66811,5.66959,66000000.0
2007-02-20 21:10:00,5.66953,5.67199,5.66735,5.67188,62000000.0
2007-02-20 21:15:00,5.67149,5.67149,5.66802,5.6682,68000000.0
2007-02-20 21:20:00,5.6685,5.67098,5.6685,5.67032,52000000.0
2007-02-20 21:25:00,5.67046,5.67085,5.66855,5.66952,58000000.0
2007-02-20 21:30:00,5.6692,5.67079,5.66855,5.6686,59000000.0
2007-02-20 21:35:00,5.66873,5.66979,5.66785,5.66932,88000000.0
2007-02-20 21:40:00,5.66928,5.66945,5.66744,5.66801,65000000.0
2007-02-20 21:45:00,5.6678,5.67011,5.6678,5.6694,62000000.0
2007-02-20 21:50:00,5.66889,5.67037,5.66775,5.67022,62000000.0
2007-02-20 21:55:00,5.66989,5.67064,5.66872,5.6696,72000000.0
2007-02-20 22:00:00,5.6694,5.67029,5.66796,5.66796,79000000.0
2007-02-20 22:05:00,5.66831,5.66955,5.66721,5.66721,67000000.0
2007-02-20 22:10:00,5.66814,5.66979,5.66725,5.66837,64000000.0
2007-02-20 22:15:00,5.66812,5.66931,5.66741,5.66741,69000000.0
2007-02-20 22:20:00,5.66752,5.66898,5.66675,5.66776,69000000.0
2007-02-20 22:25:00,5.66716,5.66916,5.667,5.66862,63000000.0
2007-02-20 22:30:00,5.66827,5.66933,5.66717,5.66813,60000000.0
2007-02-20 22:35:00,5.66859,5.66954,5.66733,5.66825,56000000.0
2007-02-20 22:40:00,5.66816,5.67,5.66777,5.66961,63000000.0
2007-02-20 22:45:00,5.66937,5.66956,5.66776,5.66865,68000000.0
2007-02-20 22:50:00,5.66838,5.66965,5.6674,5.66905,70000000.0
2007-02-20 22:55:00,5.6689,5.6698,5.66734,5.66818,64000000.0
2007-02-20 23:00:00,5.66837,5.66934,5.66579,5.66588,68000000.0
2007-02-20 23:05:00,5.66686,5.66778,5.66585,5.66657,60000000.0
2007-02-20 23:10:00,5.66649,5.66834,5.66535,5.66674,66000000.0
2007-02-20 23:15:00,5.66701,5.66849,5.66579,5.66613,65000000.0
2007-02-20 23:20:00,5.66749,5.66749,5.66498,5.66632,66000000.0
2007-02-20 23:25:00,5.66567,5.66791,5.66536,5.66629,64000000.0
2007-02-20 23:30:00,5.66781,5.6697,5.66707,5.66901,72000000.0
2007-02-20 23:35:00,5.66743,5.66977,5.66743,5.66851,62000000.0
2007-02-20 23:40:00,5.6689,5.66917,5.66736,5.66864,80000000.0
2007-02-20 23:45:00,5.66864,5.66963,5.66697,5.66805,76000000.0
2007-02-20 23:50:00,5.66647,5.6693,5.66629,5.6682,67000000.0
2007-02-20 23:55:00,5.66819,5.66943,5.66711,5.66794,76000000.0
2007-02-21 00:00:00,5.66827,5.67084,5.66781,5.67057,70000000.0
2007-02-21 00:05:00,5.67035,5.67035,5.66825,5.66855,62000000.0
2007-02-21 00:10:00,5.66799,5.66952,5.66737,5.66855,63000000.0
2007-02-21 00:15:00,5.66838,5.66959,5.66746,5.6681,65000000.0
2007-02-21 00:20:00,5.66886,5.66975,5.6682,5.66883,60000000.0
2007-02-21 00:25:00,5.66869,5.66938,5.66771,5.66846,66000000.0
2007-02-21 00:30:00,5.6687,5.66976,5.66803,5.66891,64000000.0
2007-02-21 00:35:00,5.66903,5.66983,5.66769,5.66862,80000000.0
2007-02-21 00:40:00,5.66913,5.67013,5.66819,5.66888,61000000.0
2007-02-21 00:45:00,5.66931,5.66982,5.66868,5.66891,63000000.0
2007-02-21 00:50:00,5.66951,5.67016,5.66844,5.66909,60000000.0
2007-02-21 00:55:00,5.6693,5.66996,5.66855,5.66911,66000000.0
2007-02-21 01:00:00,5.66906,5.67056,5.66824,5.66881,63000000.0
2007-02-21 01:05:00,5.6695,5.67043,5.66863,5.6691,70000000.0
2007-02-21 01:10:00,5.66928,5.67074,5.66918,5.67046,55000000.0
2007-02-21 01:15:00,5.67042,5.67052,5.66874,5.67045,63000000.0
2007-02-21 01:20:00,5.67021,5.67059,5.66884,5.66976,59000000.0
2007-02-21 01:25:00,5.66962,5.6701,5.66856,5.66975,70000000.0
2007-02-21 01:30:00,5.66971,5.67025,5.66674,5.66854,68000000.0
2007-02-21 01:35:00,5.66794,5.66978,5.66688,5.6691,71000000.0
2007-02-21 01:40:00,5.66921,5.66921,5.66658,5.66734,72000000.0
2007-02-21 01:45:00,5.66673,5.66807,5.66579,5.66608,68000000.0
2007-02-21 01:50:00,5.66631,5.66671,5.6641,5.66499,67000000.0
2007-02-21 01:55:00,5.66423,5.66592,5.66338,5.66574,61000000.0
2007-02-21 02:00:00,5.66428,5.66644,5.66395,5.66536,69000000.0
2007-02-21 02:05:00,5.66461,5.66653,5.6641,5.66653,73000000.0
2007-02-21 02:10:00,5.66651,5.66738,5.66492,5.66568,74000000.0
2007-02-21 02:15:00,5.66602,5.66756,5.66507,5.66508,70000000.0
2007-02-21 02:20:00,5.66498,5.66706,5.66482,5.66549,74000000.0
2007-02-21 02:25:00,5.66643,5.66726,5.66513,5.66615,59000000.0
2007-02-21 02:30:00,5.66584,5.66681,5.6639,5.66423,64000000.0
2007-02-21 02:35:00,5.66403,5.66597,5.664,5.66472,71000000.0
2007-02-21 02:40:00,5.66562,5.66595,5.66352,5.6655,69000000.0
2007-02-21 02:45:00,5.66517,5.66598,5.66439,5.66503,69000000.0
2007-02-21 02:50:00,5.66513,5.66647,5.66448,5.66623,66000000.0
2007-02-21 02:55:00,5.66712,5.66734,5.66398,5.66467,65000000.0
2007-02-21 03:00:00,5.66449,5.66551,5.66371,5.66443,67000000.0
2007-02-21 03:05:00,5.6646,5.66568,5.66337,5.66416,68000000.0
2007-02-21 03:10:00,5.66395,5.66571,5.66316,5.66468,80000000.0
2007-02-21 03:15:00,5.66409,5.66566,5.66353,5.66539,50000000.0
2007-02-21 03:20:00,5.66447,5.66664,5.66432,5.6646,62000000.0
2007-02-21 03:25:00,5.66583,5.66691,5.66475,5.66572,71000000.0
2007-02-21 03:30:00,5.66571,5.66649,5.66454,5.66528,68000000.0
2007-02-21 03:35:00,5.66551,5.66654,5.66461,5.66649,60000000.0
2007-02-21 03:40:00,5.66635,5.66639,5.66474,5.66503,82000000.0
2007-02-21 03:45:00,5.66483,5.66554,5.66411,5.66496,53000000.0
2007-02-21 03:50:00,5.66479,5.6661,5.66424,5.66513,74000000.0
2007-02-21 03:55:00,5.66482,5.66585,5.66388,5.66564,63000000.0
2007-02-21 04:00:00,5.66547,5.66623,5.66422,5.66559,70000000.0
2007-02-21 04:05:00,5.66549,5.66625,5.66366,5.6641,66000000.0
2007-02-21 04:10:00,5.6641,5.66568,5.66406,5.66512,77000000.0
2007-02-21 04:15:00,5.66492,5.6661,5.66448,5.66504,57000000.0
2007-02-21 04:20:00,5.66502,5.66612,5.66462,5.66555,62000000.0
2007-02-21 04:25:00,5.66587,5.66629,5.66444,5.66471,53000000.0
2007-02-21 04:30:00,5.66414,5.66569,5.66405,5.66553,66000000.0
2007-02-21 04:35:00,5.66577,5.66615,5.66477,5.66498,64000000.0
2007-02-21 04:40:00,5.66506,5.66626,5.66441,5.66555,54000000.0
2007-02-21 04:45:00,5.66543,5.66755,5.66434,5.6663,63000000.0
2007-02-21 04:50:00,5.66596,5.66689,5.66428,5.6664,71000000.0
2007-02-21 04:55:00,5.66721,5.6685,5.66565,5.66832,65000000.0
2007-02-21 05:00:00,5.66944,5.66972,5.66706,5.66886,62000000.0
2007-02-21 05:05:00,5.66826,5.66941,5.66635,5.66663,72000000.0
2007-02-21 05:10:00,5.66685,5.66795,5.66517,5.66517,59000000.0
2007-02-21 05:15:00,5.66512,5.66693,5.66493,5.66516,67000000.0
2007-02-21 05:20:00,5.66522,5.66639,5.66373,5.66581,79000000.0
2007-02-21 05:25:00,5.66525,5.667,5.66438,5.66487,66000000.0
2007-02-21 05:30:00,5.6648,5.66655,5.66462,5.66603,76000000.0
2007-02-21 05:35:00,5.66575,5.66607,5.66419,5.66607,78000000.0
2007-02-21 05:40:00,5.66586,5.66594,5.66333,5.66385,61000000.0
2007-02-21 05:45:00,5.66454,5.66743,5.66311,5.66727,77000000.0
2007-02-21 05:50:00,5.66766,5.66963,5.66687,5.66963,62000000.0
2007-02-21 05:55:00,5.66851,5.66955,5.66748,5.66858,70000000.0
2007-02-21 06:00:00,5.66802,5.66948,5.66742,5.66879,77000000.0
2007-02-21 06:05:00,5.66815,5.66816,5.66592,5.66776,81000000.0
2007-02-21 06:10:00,5.66692,5.66976,5.66692,5.66833,73000000.0
2007-02-21 06:15:00,5.66934,5.66961,5.66719,5.66753,69000000.0
2007-02-21 06:20:00,5.66763,5.66887,5.66696,5.66777,68000000.0
2007-02-21 06:25:00,5.66776,5.66871,5.66663,5.66663,71000000.0
2007-02-21 06:30:00,5.66687,5.66849,5.66674,5.66678,58000000.0
2007-02-21 06:35:00,5.66763,5.66903,5.66643,5.66799,72000000.0
2007-02-21 06:40:00,5.66847,5.66906,5.66709,5.66765,71000000.0
2007-02-21 06:45:00,5.66777,5.66906,5.66612,5.66791,69000000.0
2007-02-21 06:50:00,5.66801,5.66897,5.66584,5.66637,56000000.0
2007-02-21 06:55:00,5.66562,5.6677,5.66562,5.66684,64000000.0
2007-02-21 07:00:00,5.6671,5.66763,5.66619,5.66699,58000000.0
2007-02-21 07:05:00,5.66674,5.66913,5.66674,5.66713,59000000.0
2007-02-21 07:10:00,5.66734,5.66819,5.66596,5.66775,82000000.0
2007-02-21 07:15:00,5.66794,5.66852,5.66645,5.66771,80000000.0
2007-02-21 07:20:00,5.66817,5.66971,5.66618,5.66878,76000000.0
2007-02-21 07:25:00,5.6687,5.67038,5.66578,5.66578,78000000.0
2007-02-21 07:30:00,5.66633,5.66848,5.66416,5.66734,61000000.0
2007-02-21 07:35:00,5.66641,5.66759,5.66429,5.66493,63000000.0
2007-02-21 07:40:00,5.66526,5.6663,5.66341,5.66467,55000000.0
2007-02-21 07:45:00,5.66438,5.66786,5.66438,5.66743,59000000.0
2007-02-21 07:50:00,5.66754,5.66902,5.6662,5.66685,67000000.0
2007-02-21 07:55:00,5.6674,5.66843,5.66606,5.66634,62000000.0
2007-02-21 08:00:00,5.66798,5.66823,5.66647,5.66744,65000000.0
2007-02-21 08:05:00,5.66712,5.66894,5.66598,5.66763,73000000.0
2007-02-21 08:10:00,5.66818,5.67049,5.66712,5.6691,58000000.0
2007-02-21 08:15:00,5.6698,5.67025,5.66762,5.66762,59000000.0
2007-02-21 08:20:00,5.66783,5.66927,5.66729,5.66865,64000000.0
2007-02-21 08:25:00,5.66839,5.66892,5.66542,5.66692,56000000.0
2007-02-21 08:30:00,5.66685,5.66784,5.66496,5.66576,62000000.0
2007-02-21 08:35:00,5.66623,5.66695,5.66379,5.66545,56000000.0
2007-02-21 08:40:00,5.66604,5.66667,5.66473,5.66538,58000000.0
2007-02-21 08:45:00,5.66572,5.66705,5.66472,5.66669,76000000.0
2007-02-21 08:50:00,5.66686,5.66716,5.66539,5.66676,81000000.0
2007-02-21 08:55:00,5.6665,5.66713,5.66468,5.66656,70000000.0
2007-02-21 09:00:00,5.66633,5.66804,5.66459,5.66784,62000000.0
2007-02-21 09:05:00,5.66733,5.66801,5.66432,5.66612,66000000.0
2007-02-21 09:10:00,5.66568,5.66582,5.66282,5.66361,67000000.0
2007-02-21 09:15:00,5.66351,5.66351,5.6591,5.66123,72000000.0
2007-02-21 09:20:00,5.66124,5.66235,5.66001,5.66042,74000000.0
2007-02-21 09:25:00,5.6605,5.66122,5.65699,5.65961,68000000.0
2007-02-21 09:30:00,5.65736,5.65933,5.65659,5.65869,69000000.0
2007-02-21 09:35:00,5.65835,5.66158,5.65776,5.65972,85000000.0
2007-02-21 09:40:00,5.66125,5.66148,5.65963,5.66101,74000000.0
2007-02-21 09:45:00,5.66134,5.66339,5.66008,5.66055,76000000.0
2007-02-21 09:50:00,5.66141,5.66504,5.66045,5.66233,74000000.0
2007-02-21 09:55:00,5.6637,5.66422,5.65934,5.66194,68000000.0
2007-02-21 10:00:00,5.66112,5.66154,5.65862,5.66015,75000000.0
2007-02-21 10:05:00,5.66127,5.66319,5.65886,5.6608,50000000.0
2007-02-21 10:10:00,5.66105,5.66259,5.65971,5.66259,70000000.0
2007-02-21 10:15:00,5.66243,5.66491,5.6617,5.66307,74000000.0
2007-02-21 10:20:00,5.66207,5.66627,5.66207,5.66501,60000000.0
2007-02-21 10:25:00,5.66301,5.66552,5.66272,5.66388,60000000.0
2007-02-21 10:30:00,5.6636,5.66477,5.66136,5.66307,57000000.0
2007-02-21 10:35:00,5.66162,5.66395,5.66066,5.66066,72000000.0
2007-02-21 10:40:00,5.66005,5.66297,5.66005,5.66073,62000000.0
2007-02-21 10:45:00,5.66155,5.66457,5.66026,5.66233,55000000.0
2007-02-21 10:50:00,5.66204,5.66315,5.66111,5.66188,72000000.0
2007-02-21 10:55:00,5.66123,5.66372,5.66123,5.66362,49000000.0
2007-02-21 11:00:00,5.66234,5.66533,5.66181,5.66359,61000000.0
2007-02-21 11:05:00,5.66447,5.66601,5.66236,5.6644,71000000.0
2007-02-21 11:10:00,5.66425,5.66525,5.66233,5.66399,67000000.0
2007-02-21 11:15:00,5.66433,5.6651,5.66261,5.66426,63000000.0
2007-02-21 11:20:00,5.66388,5.6648,5.66248,5.66454,76000000.0
2007-02-21 11:25:00,5.66417,5.66506,5.66249,5.66486,64000000.0
2007-02-21 11:30:00,5.66475,5.66822,5.66354,5.66629,74000000.0
2007-02-21 11:35:00,5.66594,5.66679,5.66367,5.6639,60000000.0
2007-02-21 11:40:00,5.66482,5.66606,5.66342,5.66543,64000000.0
2007-02-21 11:45:00,5.6662,5.66648,5.66365,5.66548,62000000.0
2007-02-21 11:50:00,5.66523,5.66561,5.66318,5.66525,68000000.0
2007-02-21 11:55:00,5.66458,5.66809,5.66368,5.66593,52000000.0
2007-02-21 12:00:00,5.66728,5.66824,5.66583,5.66728,63000000.0
2007-02-21 12:05:00,5.66631,5.66767,5.66487,5.66545,61000000.0
2007-02-21 12:10:00,5.66465,5.66605,5.66382,5.66495,63000000.0
2007-02-21 12:15:00,5.66532,5.66732,5.66473,5.66713,56000000.0
2007-02-21 12:20:00,5.66622,5.66673,5.66412,5.66523,70000000.0
2007-02-21 12:25:00,5.66513,5.66666,5.66398,5.66533,57000000.0
2007-02-21 12:30:00,5.6655,5.6672,5.66481,5.66534,61000000.0
2007-02-21 12:35:00,5.66507,5.66676,5.66344,5.66344,64000000.0
2007-02-21 12:40:00,5.66431,5.66575,5.66398,5.6642,70000000.0
2007-02-21 12:45:00,5.66466,5.66625,5.66384,5.66386,65000000.0
2007-02-21 12:50:00,5.66512,5.6658,5.66355,5.66521,66000000.0
2007-02-21 12:55:00,5.66574,5.66586,5.66193,5.66263,62000000.0
2007-02-21 13:00:00,5.66279,5.66667,5.66141,5.66609,81000000.0
2007-02-21 13:05:00,5.66703,5.67002,5.6657,5.66857,77000000.0
2007-02-21 13:10:00,5.66895,5.67005,5.66768,5.66924,79000000.0
2007-02-21 13:15:00,5.67007,5.67318,5.66835,5.67057,63000000.0
2007-02-21 13:20:00,5.6718,5.67214,5.66934,5.67047,78000000.0
2007-02-21 13:25:00,5.67003,5.67189,5.66884,5.67189,62000000.0
2007-02-21 13:30:00,5.67217,5.67459,5.67061,5.67432,55000000.0
2007-02-21 13:35:00,5.67427,5.67639,5.67266,5.67473,65000000.0
2007-02-21 13:40:00,5.67422,5.67563,5.67269,5.674,55000000.0
2007-02-21 13:45:00,5.67334,5.67373,5.67025,5.67083,64000000.0
2007-02-21 13:50:00,5.67156,5.67207,5.66968,5.67188,58000000.0
2007-02-21 13:55:00,5.67125,5.67393,5.66991,5.66995,59000000.0
2007-02-21 14:00:00,5.67056,5.67148,5.66883,5.67092,72000000.0
2007-02-21 14:05:00,5.67042,5.67148,5.66895,5.67055,60000000.0
2007-02-21 14:10:00,5.67047,5.67137,5.66781,5.67137,56000000.0
2007-02-21 14:15:00,5.67112,5.67268,5.66991,5.67114,76000000.0
2007-02-21 14:20:00,5.67205,5.67273,5.67051,5.67162,52000000.0
2007-02-21 14:25:00,5.67202,5.67222,5.67015,5.67183,65000000.0
2007-02-21 14:30:00,5.67179,5.67263,5.67056,5.67247,60000000.0
2007-02-21 14:35:00,5.67196,5.67405,5.67082,5.67319,63000000.0
2007-02-21 14:40:00,5.67332,5.67384,5.66991,5.67071,77000000.0
2007-02-21 14:45:00,5.67119,5.67134,5.66836,5.66972,56000000.0
2007-02-21 14:50:00,5.669,5.67014,5.66791,5.66927,60000000.0
2007-02-21 14:55:00,5.66942,5.66957,5.66557,5.66573,71000000.0
2007-02-21 15:00:00,5.66625,5.66847,5.66474,5.66474,76000000.0
2007-02-21 15:05:00,5.66585,5.66679,5.66486,5.666,68000000.0
2007-02-21 15:10:00,5.66535,5.66726,5.66502,5.66639,61000000.0
2007-02-21 15:15:00,5.66624,5.66651,5.6624,5.6624,68000000.0
2007-02-21 15:20:00,5.66388,5.66469,5.66228,5.66436,59000000.0
2007-02-21 15:25:00,5.6633,5.665,5.66171,5.66308,71000000.0
2007-02-21 15:30:00,5.66404,5.67586,5.66404,5.66912,68000000.0
2007-02-21 15:35:00,5.67051,5.67874,5.66955,5.67847,52000000.0
2007-02-21 15:40:00,5.67755,5.67814,5.67327,5.67435,62000000.0
2007-02-21 15:45:00,5.67445,5.67868,5.67361,5.67682,81000000.0
2007-02-21 15:50:00,5.67553,5.67945,5.67459,5.67921,75000000.0
2007-02-21 15:55:00,5.67638,5.67961,5.67465,5.67715,74000000.0
2007-02-21 16:00:00,5.67755,5.67922,5.67528,5.67788,61000000.0
2007-02-21 16:05:00,5.67593,5.67855,5.67557,5.67557,70000000.0
2007-02-21 16:10:00,5.67545,5.67811,5.67115,5.67513,64000000.0
2007-02-21 16:15:00,5.67463,5.67749,5.67322,5.67749,66000000.0
2007-02-21 16:20:00,5.6771,5.67791,5.67381,5.67646,65000000.0
2007-02-21 16:25:00,5.67677,5.67715,5.67427,5.67588,51000000.0
2007-02-21 16:30:00,5.67638,5.67754,5.67518,5.67617,53000000.0
2007-02-21 16:35:00,5.67536,5.67649,5.6742,5.67553,78000000.0
2007-02-21 16:40:00,5.67589,5.67589,5.67214,5.67464,86000000.0
2007-02-21 16:45:00,5.67348,5.67639,5.67252,5.6756,59000000.0
2007-02-21 16:50:00,5.67562,5.67669,5.67375,5.67515,66000000.0
2007-02-21 16:55:00,5.67506,5.67506,5.67209,5.67377,52000000.0
2007-02-21 17:00:00,5.67428,5.67473,5.67146,5.67242,62000000.0
2007-02-21 17:05:00,5.67337,5.67442,5.67028,5.67126,73000000.0
2007-02-21 17:10:00,5.67034,5.67209,5.66831,5.67133,57000000.0
2007-02-21 17:15:00,5.6711,5.67275,5.67049,5.67122,71000000.0
2007-02-21 17:20:00,5.67097,5.67315,5.67093,5.67291,55000000.0
2007-02-21 17:25:00,5.67379,5.67379,5.6707,5.67293,62000000.0
2007-02-21 17:30:00,5.67287,5.67541,5.67108,5.67504,63000000.0
2007-02-21 17:35:00,5.67521,5.67521,5.67315,5.67449,64000000.0
2007-02-21 17:40:00,5.6737,5.67576,5.67351,5.6747,76000000.0
2007-02-21 17:45:00,5.67444,5.67574,5.67309,5.67473,60000000.0
2007-02-21 17:50:00,5.67484,5.67484,5.67199,5.67361,86000000.0
2007-02-21 17:55:00,5.67314,5.67397,5.67123,5.67231,66000000.0
2007-02-21 18:00:00,5.67059,5.67262,5.67013,5.67107,72000000.0
2007-02-21 18:05:00,5.67293,5.67314,5.67086,5.67261,73000000.0
2007-02-21 18:10:00,5.67194,5.67244,5.66916,5.66917,58000000.0
2007-02-21 18:15:00,5.66982,5.67155,5.66918,5.6699,61000000.0
2007-02-21 18:20:00,5.67069,5.67422,5.6694,5.67317,63000000.0
2007-02-21 18:25:00,5.67418,5.67439,5.67086,5.67098,67000000.0
2007-02-21 18:30:00,5.67113,5.67251,5.67007,5.67116,65000000.0
2007-02-21 18:35:00,5.6724,5.67378,5.6713,5.67148,76000000.0
2007-02-21 18:40:00,5.67104,5.67492,5.67104,5.67303,67000000.0
2007-02-21 18:45:00,5.67407,5.67473,5.67231,5.67404,66000000.0
2007-02-21 18:50:00,5.67391,5.67432,5.67258,5.67378,63000000.0
2007-02-21 18:55:00,5.67275,5.67458,5.67275,5.67434,71000000.0
2007-02-21 19:00:00,5.67323,5.67497,5.67321,5.67393,70000000.0
2007-02-21 19:05:00,5.67391,5.67475,5.67211,5.67464,76000000.0
2007-02-21 19:10:00,5.67324,5.67535,5.67324,5.67411,68000000.0
2007-02-21 19:15:00,5.67467,5.6751,5.67319,5.6751,61000000.0
2007-02-21 19:20:00,5.67401,5.67549,5.67342,5.6736,72000000.0
2007-02-21 19:25:00,5.67422,5.67523,5.67323,5.67426,62000000.0
2007-02-21 19:30:00,5.67425,5.67514,5.67351,5.67395,66000000.0
2007-02-21 19:35:00,5.67449,5.6751,5.67328,5.67343,63000000.0
2007-02-21 19:40:00,5.67351,5.67497,5.67196,5.67288,70000000.0
2007-02-21 19:45:00,5.67325,5.67379,5.67172,5.67263,70000000.0
2007-02-21 19:50:00,5.67255,5.6738,5.67188,5.67225,71000000.0
2007-02-21 19:55:00,5.67282,5.67323,5.67132,5.67201,68000000.0
2007-02-21 20:00:00,5.67138,5.67251,5.67021,5.67021,67000000.0
2007-02-21 20:05:00,5.671,5.67192,5.6699,5.67118,65000000.0
2007-02-21 20:10:00,5.67087,5.67125,5.6688,5.67018,66000000.0
2007-02-21 20:15:00,5.67016,5.67092,5.66872,5.6696,64000000.0
2007-02-21 20:20:00,5.66834,5.66934,5.66713,5.66879,65000000.0
2007-02-21 20:25:00,5.66868,5.6693,5.66729,5.66769,63000000.0
2007-02-21 20:30:00,5.66878,5.66966,5.66746,5.66817,59000000.0
2007-02-21 20:35:00,5.66938,5.66938,5.66669,5.66746,70000000.0
2007-02-21 20:40:00,5.66805,5.66946,5.66747,5.6689,89000000.0
2007-02-21 20:45:00,5.66871,5.66961,5.66766,5.66944,67000000.0
2007-02-21 20:50:00,5.66946,5.66993,5.66784,5.66863,62000000.0
2007-02-21 20:55:00,5.66886,5.66966,5.66739,5.66789,65000000.0
2007-02-21 21:00:00,5.6682,5.67035,5.66622,5.66862,72000000.0
2007-02-21 21:05:00,5.668,5.66991,5.6669,5.66753,66000000.0
2007-02-21 21:10:00,5.66852,5.66868,5.66601,5.66631,62000000.0
2007-02-21 21:15:00,5.667,5.66741,5.66483,5.6668,68000000.0
2007-02-21 21:20:00,5.66537,5.66734,5.66494,5.66633,52000000.0
2007-02-21 21:25:00,5.66671,5.66751,5.66521,5.66581,58000000.0
2007-02-21 21:30:00,5.66595,5.66708,5.66509,5.66647,59000000.0
2007-02-21 21:35:00,5.66585,5.6688,5.66585,5.66859,88000000.0
2007-02-21 21:40:00,5.6683,5.66875,5.66646,5.66691,65000000.0
2007-02-21 21:45:00,5.6664,5.668,5.66576,5.6661,62000000.0
2007-02-21 21:50:00,5.66646,5.66758,5.66534,5.66674,62000000.0
2007-02-21 21:55:00,5.66625,5.66815,5.66552,5.66748,72000000.0
2007-02-21 22:00:00,5.66717,5.66807,5.66585,5.66668,79000000.0
2007-02-21 22:05:00,5.66603,5.66895,5.66603,5.66838,67000000.0
2007-02-21 22:10:00,5.66722,5.66815,5.6665,5.66686,64000000.0
2007-02-21 22:15:00,5.66655,5.66833,5.66626,5.66669,69000000.0
2007-02-21 22:20:00,5.66654,5.66948,5.66596,5.66865,69000000.0
2007-02-21 22:25:00,5.66875,5.66976,5.66785,5.66976,63000000.0
2007-02-21 22:30:00,5.66979,5.66992,5.66701,5.66843,60000000.0
2007-02-21 22:35:00,5.66877,5.66921,5.66717,5.66891,56000000.0
2007-02-21 22:40:00,5.66839,5.66913,5.667,5.66818,63000000.0
2007-02-21 22:45:00,5.66824,5.66972,5.66753,5.66859,68000000.0
2007-02-21 22:50:00,5.66872,5.6692,5.667,5.66749,70000000.0
2007-02-21 22:55:00,5.66708,5.66914,5.66708,5.66745,64000000.0
2007-02-21 23:00:00,5.66817,5.66886,5.66651,5.66779,68000000.0
2007-02-21 23:05:00,5.66694,5.66861,5.6667,5.66716,60000000.0
2007-02-21 23:10:00,5.66736,5.6689,5.66687,5.66837,66000000.0
2007-02-21 23:15:00,5.66858,5.66858,5.66684,5.66771,65000000.0
2007-02-21 23:20:00,5.6676,5.66886,5.66683,5.66754,66000000.0
2007-02-21 23:25:00,5.66757,5.66912,5.66756,5.66813,64000000.0
2007-02-21 23:30:00,5.66827,5.66827,5.66657,5.66686,72000000.0
2007-02-21 23:35:00,5.66677,5.6684,5.66622,5.66623,62000000.0
2007-02-21 23:40:00,5.66641,5.66845,5.66611,5.66724,80000000.0
2007-02-21 23:45:00,5.66707,5.6682,5.66655,5.66776,76000000.0
2007-02-21 23:50:00,5.66717,5.66819,5.66586,5.66606,67000000.0
2007-02-21 23:55:00,5.66654,5.6687,5.66634,5.66816,76000000.0
2007-02-22 00:00:00,5.66798,5.66854,5.66635,5.66813,70000000.0
2007-02-22 00:05:00,5.66804,5.66804,5.66623,5.6665,62000000.0
2007-02-22 00:10:00,5.66652,5.66813,5.66613,5.66699,63000000.0
2007-02-22 00:15:00,5.66681,5.66758,5.6659,5.66664,65000000.0
2007-02-22 00:20:00,5.66684,5.66818,5.66626,5.66737,60000000.0
2007-02-22 00:25:00,5.66734,5.66824,5.66653,5.66774,66000000.0
2007-02-22 00:30:00,5.66754,5.66798,5.6661,5.66707,64000000.0
2007-02-22 00:35:00,5.66762,5.66777,5.66605,5.66658,80000000.0
2007-02-22 00:40:00,5.66681,5.6671,5.66462,5.66534,61000000.0
2007-02-22 00:45:00,5.66558,5.66726,5.66523,5.66726,63000000.0
2007-02-22 00:50:00,5.66609,5.66768,5.66609,5.66669,60000000.0
2007-02-22 00:55:00,5.66674,5.6673,5.6653,5.6653,66000000.0
2007-02-22 01:00:00,5.66521,5.66832,5.66521,5.66665,63000000.0
2007-02-22 01:05:00,5.66652,5.66828,5.66612,5.6668,70000000.0
2007-02-22 01:10:00,5.66734,5.66818,5.66644,5.668,55000000.0
2007-02-22 01:15:00,5.6666,5.66871,5.6666,5.66792,63000000.0
2007-02-22 01:20:00,5.66772,5.66929,5.66746,5.66863,59000000.0
2007-02-22 01:25:00,5.66884,5.66995,5.66779,5.6684,70000000.0
2007-02-22 01:30:00,5.66829,5.67031,5.66829,5.67024,68000000.0
2007-02-22 01:35:00,5.66983,5.66983,5.66787,5.66955,71000000.0
2007-02-22 01:40:00,5.66935,5.66969,5.66782,5.66833,72000000.0
2007-02-22 01:45:00,5.66854,5.66998,5.66824,5.66857,68000000.0
2007-02-22 01:50:00,5.6682,5.66966,5.6675,5.66873,67000000.0
2007-02-22 01:55:00,5.66915,5.66941,5.66765,5.66781,61000000.0
2007-02-22 02:00:00,5.66832,5.66993,5.6675,5.66799,69000000.0
2007-02-22 02:05:00,5.66821,5.66956,5.66768,5.66876,73000000.0
2007-02-22 02:10:00,5.66851,5.67056,5.66769,5.66955,74000000.0
2007-02-22 02:15:00,5.66973,5.67033,5.66847,5.67019,70000000.0
2007-02-22 02:20:00,5.66992,5.67027,5.66817,5.66818,74000000.0
2007-02-22 02:25:00,5.66904,5.66998,5.66795,5.66867,59000000.0
2007-02-22 02:30:00,5.66818,5.67026,5.66805,5.66886,64000000.0
2007-02-22 02:35:00,5.66819,5.66944,5.66727,5.66844,71000000.0
2007-02-22 02:40:00,5.66824,5.66974,5.66734,5.6676,69000000.0
2007-02-22 02:45:00,5.66788,5.66992,5.66771,5.66854,69000000.0
2007-02-22 02:50:00,5.66879,5.67012,5.66786,5.67008,66000000.0
2007-02-22 02:55:00,5.6704,5.6704,5.66815,5.66956,65000000.0
2007-02-22 03:00:00,5.66969,5.66992,5.66782,5.66865,67000000.0
2007-02-22 03:05:00,5.66861,5.66889,5.66696,5.66776,68000000.0
2007-02-22 03:10:00,5.66735,5.66862,5.6665,5.66835,80000000.0
2007-02-22 03:15:00,5.66797,5.66889,5.66665,5.66764,50000000.0
2007-02-22 03:20:00,5.6678,5.66895,5.6675,5.6681,62000000.0
2007-02-22 03:25:00,5.66869,5.66903,5.66719,5.66758,71000000.0
2007-02-22 03:30:00,5.66762,5.66959,5.66731,5.6686,68000000.0
2007-02-22 03:35:00,5.66828,5.66971,5.66754,5.66754,60000000.0
2007-02-22 03:40:00,5.66727,5.66937,5.66727,5.66907,82000000.0
2007-02-22 03:45:00,5.66925,5.67019,5.66831,5.66946,53000000.0
2007-02-22 03:50:00,5.66924,5.67031,5.66838,5.67013,74000000.0
2007-02-22 03:55:00,5.67012,5.67041,5.66874,5.6692,63000000.0
2007-02-22 04:00:00,5.66976,5.67036,5.66853,5.66911,70000000.0
2007-02-22 04:05:00,5.66919,5.67041,5.6683,5.66918,66000000.0
2007-02-22 04:10:00,5.66943,5.67068,5.66846,5.66881,77000000.0
2007-02-22 04:15:00,5.66814,5.67033,5.66814,5.66947,57000000.0
2007-02-22 04:20:00,5.66846,5.67043,5.66846,5.66906,62000000.0
2007-02-22 04:25:00,5.66934,5.66997,5.66849,5.66902,53000000.0
2007-02-22 04:30:00,5.66952,5.67076,5.66919,5.66982,66000000.0
2007-02-22 04:35:00,5.66998,5.67236,5.6698,5.67086,64000000.0
2007-02-22 04:40:00,5.67061,5.67152,5.67022,5.67062,54000000.0
2007-02-22 04:45:00,5.67157,5.67234,5.67049,5.67103,63000000.0
2007-02-22 04:50:00,5.67061,5.67126,5.66928,5.67045,71000000.0
2007-02-22 04:55:00,5.6702,5.67162,5.66923,5.67048,65000000.0
2007-02-22 05:00:00,5.67046,5.67288,5.66966,5.67153,62000000.0
2007-02-22 05:05:00,5.67165,5.67291,5.67001,5.67067,72000000.0
2007-02-22 05:10:00,5.67089,5.67221,5.67036,5.67128,59000000.0
2007-02-22 05:15:00,5.67204,5.67204,5.66997,5.66997,67000000.0
2007-02-22 05:20:00,5.66999,5.67105,5.66942,5.67014,79000000.0
2007-02-22 05:25:00,5.67023,5.67166,5.66918,5.67117,66000000.0
2007-02-22 05:30:00,5.67111,5.67193,5.6702,5.67091,76000000.0
2007-02-22 05:35:00,5.67069,5.67171,5.66942,5.66988,78000000.0
2007-02-22 05:40:00,5.67136,5.67136,5.66963,5.67075,61000000.0
2007-02-22 05:45:00,5.67105,5.67139,5.66896,5.67053,77000000.0
2007-02-22 05:50:00,5.67086,5.67086,5.66938,5.67007,62000000.0
2007-02-22 05:55:00,5.67019,5.67104,5.66881,5.67076,70000000.0
2007-02-22 06:00:00,5.67072,5.67084,5.66856,5.6694,77000000.0
2007-02-22 06:05:00,5.66912,5.67071,5.66869,5.67038,81000000.0
2007-02-22 06:10:00,5.67028,5.67241,5.6692,5.67004,73000000.0
2007-02-22 06:15:00,5.67079,5.67106,5.66945,5.67005,69000000.0
2007-02-22 06:20:00,5.66978,5.67268,5.66978,5.6706,68000000.0
2007-02-22 06:25:00,5.67066,5.67259,5.67066,5.67145,71000000.0
2007-02-22 06:30:00,5.67143,5.67289,5.67113,5.67211,58000000.0
2007-02-22 06:35:00,5.67235,5.673,5.67118,5.67225,72000000.0
2007-02-22 06:40:00,5.67235,5.67261,5.66901,5.67112,71000000.0
2007-02-22 06:45:00,5.67064,5.67168,5.66974,5.67096,69000000.0
2007-02-22 06:50:00,5.67045,5.67277,5.67028,5.67277,56000000.0
2007-02-22 06:55:00,5.6724,5.6731,5.67153,5.67217,64000000.0
2007-02-22 07:00:00,5.67241,5.67317,5.67145,5.67256,58000000.0
2007-02-22 07:05:00,5.67263,5.67368,5.67183,5.67195,59000000.0
2007-02-22 07:10:00,5.67233,5.67327,5.67114,5.67219,82000000.0
2007-02-22 07:15:00,5.67218,5.67221,5.67024,5.67125,80000000.0
2007-02-22 07:20:00,5.67141,5.67292,5.6711,5.67145,76000000.0
2007-02-22 07:25:00,5.67195,5.67294,5.67053,5.67064,78000000.0
2007-02-22 07:30:00,5.67023,5.67288,5.67019,5.67132,61000000.0
2007-02-22 07:35:00,5.67166,5.67289,5.67122,5.67243,63000000.0
2007-02-22 07:40:00,5.67207,5.67301,5.67112,5.67231,55000000.0
2007-02-22 07:45:00,5.67248,5.67312,5.67119,5.6712,59000000.0
2007-02-22 07:50:00,5.67146,5.67314,5.67135,5.67223,67000000.0
2007-02-22 07:55:00,5.67223,5.67337,5.67158,5.67281,62000000.0
2007-02-22 08:00:00,5.67216,5.67336,5.67148,5.67233,65000000.0
2007-02-22 08:05:00,5.67257,5.67307,5.67118,5.67277,73000000.0
2007-02-22 08:10:00,5.67305,5.67323,5.67115,5.67159,58000000.0
2007-02-22 08:15:00,5.67136,5.67232,5.66989,5.66989,59000000.0
2007-02-22 08:20:00,5.66947,5.67119,5.66876,5.67035,64000000.0
2007-02-22 08:25:00,5.67038,5.67169,5.67023,5.67048,56000000.0
2007-02-22 08:30:00,5.6707,5.67261,5.67019,5.67213,62000000.0
2007-02-22 08:35:00,5.67166,5.67338,5.67166,5.67243,56000000.0
2007-02-22 08:40:00,5.67263,5.67292,5.66934,5.67046,58000000.0
2007-02-22 08:45:00,5.6708,5.67261,5.67035,5.67252,76000000.0
2007-02-22 08:50:00,5.67105,5.67351,5.67063,5.67231,81000000.0
2007-02-22 08:55:00,5.67257,5.67351,5.67121,5.67187,70000000.0
2007-02-22 09:00:00,5.67179,5.67559,5.6714,5.67413,62000000.0
2007-02-22 09:05:00,5.6733,5.67557,5.67282,5.67359,66000000.0
2007-02-22 09:10:00,5.67397,5.67466,5.67245,5.67454,67000000.0
2007-02-22 09:15:00,5.67461,5.67611,5.67346,5.67387,72000000.0
2007-02-22 09:20:00,5.67396,5.67564,5.67365,5.67391,74000000.0
2007-02-22 09:25:00,5.67374,5.67634,5.67357,5.67504,68000000.0
2007-02-22 09:30:00,5.67403,5.68277,5.67385,5.6819,69000000.0
2007-02-22 09:35:00,5.6826,5.68583,5.6793,5.68434,85000000.0
2007-02-22 09:40:00,5.68542,5.68851,5.68299,5.6876,74000000.0
2007-02-22 09:45:00,5.68728,5.68834,5.68349,5.68429,76000000.0
2007-02-22 09:50:00,5.68382,5.68769,5.68332,5.68676,74000000.0
2007-02-22 09:55:00,5.68615,5.69068,5.68453,5.68965,68000000.0
2007-02-22 10:00:00,5.6887,5.69047,5.68778,5.68968,75000000.0
2007-02-22 10:05:00,5.68975,5.68975,5.68656,5.68772,50000000.0
2007-02-22 10:10:00,5.68714,5.68865,5.68521,5.68786,70000000.0
2007-02-22 10:15:00,5.68736,5.68976,5.68531,5.68732,74000000.0
2007-02-22 10:20:00,5.68612,5.68734,5.68502,5.68718,60000000.0
2007-02-22 10:25:00,5.6874,5.6889,5.68577,5.68735,60000000.0
2007-02-22 10:30:00,5.68556,5.68714,5.68481,5.68539,57000000.0
2007-02-22 10:35:00,5.68693,5.68852,5.68469,5.68758,72000000.0
2007-02-22 10:40:00,5.68658,5.68777,5.68536,5.68669,62000000.0
2007-02-22 10:45:00,5.68643,5.68712,5.68498,5.68498,55000000.0
2007-02-22 10:50:00,5.68503,5.68927,5.68493,5.68777,72000000.0
2007-02-22 10:55:00,5.68681,5.68852,5.68636,5.68801,49000000.0
2007-02-22 11:00:00,5.6875,5.6875,5.68415,5.68458,61000000.0
2007-02-22 11:05:00,5.68325,5.68651,5.68166,5.68623,71000000.0
2007-02-22 11:10:00,5.68542,5.68798,5.68459,5.68623,67000000.0
2007-02-22 11:15:00,5.68625,5.68681,5.68431,5.68457,63000000.0
2007-02-22 11:20:00,5.68576,5.68779,5.68441,5.68764,76000000.0
2007-02-22 11:25:00,5.68562,5.6873,5.6841,5.6855,64000000.0
2007-02-22 11:30:00,5.68597,5.68718,5.68459,5.68672,74000000.0
2007-02-22 11:35:00,5.6865,5.68686,5.68482,5.68543,60000000.0
2007-02-22 11:40:00,5.6857,5.68853,5.6857,5.6884,64000000.0
2007-02-22 11:45:00,5.68789,5.68881,5.68663,5.68855,62000000.0
2007-02-22 11:50:00,5.6887,5.68907,5.68716,5.68851,68000000.0
2007-02-22 11:55:00,5.68951,5.69283,5.68831,5.69282,52000000.0
2007-02-22 12:00:00,5.69296,5.6934,5.69013,5.69111,63000000.0
2007-02-22 12:05:00,5.69032,5.69184,5.68903,5.69065,61000000.0
2007-02-22 12:10:00,5.69045,5.69084,5.68799,5.68874,63000000.0
2007-02-22 12:15:00,5.68824,5.6901,5.68741,5.68914,56000000.0
2007-02-22 12:20:00,5.68953,5.69048,5.6882,5.69011,70000000.0
2007-02-22 12:25:00,5.68984,5.69148,5.68892,5.69148,57000000.0
2007-02-22 12:30:00,5.69088,5.69302,5.69064,5.69255,61000000.0
2007-02-22 12:35:00,5.69188,5.69188,5.6888,5.68979,64000000.0
2007-02-22 12:40:00,5.6903,5.69088,5.68839,5.68984,70000000.0
2007-02-22 12:45:00,5.68987,5.69096,5.68905,5.68935,65000000.0
2007-02-22 12:50:00,5.68971,5.6932,5.68893,5.69084,66000000.0
2007-02-22 12:55:00,5.69096,5.69154,5.68953,5.69093,62000000.0
2007-02-22 13:00:00,5.69056,5.69059,5.68604,5.68704,81000000.0
2007-02-22 13:05:00,5.68779,5.68932,5.68647,5.68909,77000000.0
2007-02-22 13:10:00,5.68827,5.69016,5.68737,5.68769,79000000.0
2007-02-22 13:15:00,5.68913,5.68922,5.68703,5.68844,63000000.0
2007-02-22 13:20:00,5.68799,5.68994,5.68697,5.68982,78000000.0
2007-02-22 13:25:00,5.68842,5.69163,5.68842,5.69076,62000000.0
2007-02-22 13:30:00,5.69071,5.69091,5.68784,5.68863,55000000.0
2007-02-22 13:35:00,5.68814,5.68986,5.6868,5.68813,65000000.0
2007-02-22 13:40:00,5.68762,5.69009,5.68719,5.68985,55000000.0
2007-02-22 13:45:00,5.68945,5.6898,5.68778,5.68844,64000000.0
2007-02-22 13:50:00,5.68849,5.68976,5.68763,5.68891,58000000.0
2007-02-22 13:55:00,5.68835,5.69011,5.68763,5.68847,59000000.0
2007-02-22 14:00:00,5.68857,5.68915,5.68679,5.6878,72000000.0
2007-02-22 14:05:00,5.68907,5.69009,5.68675,5.68892,60000000.0
2007-02-22 14:10:00,5.68871,5.68911,5.68723,5.6874,56000000.0
2007-02-22 14:15:00,5.68832,5.68906,5.68574,5.68744,76000000.0
2007-02-22 14:20:00,5.68654,5.68745,5.68528,5.6872,52000000.0
2007-02-22 14:25:00,5.68762,5.68818,5.68595,5.6875,65000000.0
2007-02-22 14:30:00,5.68692,5.68753,5.68545,5.68746,60000000.0
2007-02-22 14:35:00,5.6859,5.68699,5.68527,5.68653,63000000.0
2007-02-22 14:40:00,5.68641,5.68815,5.68546,5.68703,77000000.0
2007-02-22 14:45:00,5.68738,5.68817,5.68518,5.68592,56000000.0
2007-02-22 14:50:00,5.68504,5.68705,5.68426,5.68568,60000000.0
2007-02-22 14:55:00,5.68519,5.68559,5.68287,5.68343,71000000.0
2007-02-22 15:00:00,5.68393,5.68439,5.68023,5.68249,76000000.0
2007-02-22 15:05:00,5.68251,5.68343,5.6817,5.68335,68000000.0
2007-02-22 15:10:00,5.68223,5.68387,5.6806,5.68262,61000000.0
2007-02-22 15:15:00,5.68325,5.68417,5.68177,5.68294,68000000.0
2007-02-22 15:20:00,5.68365,5.68371,5.68119,5.68149,59000000.0
2007-02-22 15:25:00,5.68166,5.68325,5.6807,5.6808,71000000.0
2007-02-22 15:30:00,5.68051,5.6838,5.67988,5.68339,68000000.0
2007-02-22 15:35:00,5.68326,5.68377,5.68107,5.68321,52000000.0
2007-02-22 15:40:00,5.68061,5.6829,5.67961,5.68242,62000000.0
2007-02-22 15:45:00,5.68245,5.68518,5.68118,5.68375,81000000.0
2007-02-22 15:50:00,5.68387,5.68645,5.6835,5.68574,75000000.0
2007-02-22 15:55:00,5.68542,5.68542,5.68328,5.68451,74000000.0
2007-02-22 16:00:00,5.68449,5.68486,5.68289,5.68361,61000000.0
2007-02-22 16:05:00,5.68439,5.6865,5.68353,5.68506,70000000.0
2007-02-22 16:10:00,5.68487,5.68563,5.68269,5.68391,64000000.0
2007-02-22 16:15:00,5.68439,5.68498,5.68241,5.68313,66000000.0
2007-02-22 16:20:00,5.68284,5.68427,5.68234,5.6824,65000000.0
2007-02-22 16:25:00,5.68259,5.68403,5.68183,5.68256,51000000.0
2007-02-22 16:30:00,5.68248,5.68335,5.68093,5.68333,53000000.0
2007-02-22 16:35:00,5.68217,5.68523,5.6813,5.68292,78000000.0
2007-02-22 16:40:00,5.68413,5.6845,5.68231,5.6845,86000000.0
2007-02-22 16:45:00,5.68296,5.68416,5.68231,5.68361,59000000.0
2007-02-22 16:50:00,5.68367,5.68386,5.68117,5.68298,66000000.0
2007-02-22 16:55:00,5.6818,5.68342,5.68091,5.68091,52000000.0
2007-02-22 17:00:00,5.68262,5.68321,5.68066,5.68283,62000000.0
2007-02-22 17:05:00,5.68232,5.68363,5.68076,5.68153,73000000.0
2007-02-22 17:10:00,5.6831,5.6831,5.68121,5.68265,57000000.0
2007-02-22 17:15:00,5.6814,5.68307,5.68021,5.68176,71000000.0
2007-02-22 17:20:00,5.68172,5.6827,5.68013,5.68183,55000000.0
2007-02-22 17:25:00,5.6821,5.68228,5.67878,5.68104,62000000.0
2007-02-22 17:30:00,5.6808,5.6808,5.67693,5.67882,63000000.0
2007-02-22 17:35:00,5.67915,5.67961,5.67733,5.67918,64000000.0
2007-02-22 17:40:00,5.67947,5.68216,5.6777,5.68062,76000000.0
2007-02-22 17:45:00,5.68097,5.68176,5.67995,5.6814,60000000.0
2007-02-22 17:50:00,5.67993,5.68227,5.6798,5.68175,86000000.0
2007-02-22 17:55:00,5.68164,5.68249,5.67916,5.68204,66000000.0
2007-02-22 18:00:00,5.68145,5.6819,5.67962,5.68039,72000000.0
2007-02-22 18:05:00,5.68014,5.68142,5.67868,5.68042,73000000.0
2007-02-22 18:10:00,5.68017,5.68054,5.67674,5.67848,58000000.0
2007-02-22 18:15:00,5.67834,5.67936,5.67344,5.67476,61000000.0
2007-02-22 18:20:00,5.67408,5.67567,5.66988,5.67095,63000000.0
2007-02-22 18:25:00,5.67135,5.67162,5.66699,5.6684,67000000.0
2007-02-22 18:30:00,5.66696,5.67064,5.66661,5.67064,65000000.0
2007-02-22 18:35:00,5.67068,5.67068,5.66753,5.66948,76000000.0
2007-02-22 18:40:00,5.66811,5.6722,5.66805,5.67085,67000000.0
2007-02-22 18:45:00,5.66911,5.67194,5.66858,5.67146,66000000.0
2007-02-22 18:50:00,5.67081,5.67136,5.6686,5.66992,63000000.0
2007-02-22 18:55:00,5.67085,5.67216,5.66953,5.67124,71000000.0
2007-02-22 19:00:00,5.66983,5.67224,5.66983,5.67148,70000000.0
2007-02-22 19:05:00,5.67155,5.67362,5.67075,5.67167,76000000.0
2007-02-22 19:10:00,5.67129,5.67233,5.66944,5.67211,68000000.0
2007-02-22 19:15:00,5.67212,5.67258,5.66983,5.67124,61000000.0
2007-02-22 19:20:00,5.67024,5.67267,5.67017,5.67103,72000000.0
2007-02-22 19:25:00,5.67074,5.6724,5.67001,5.67165,62000000.0
2007-02-22 19:30:00,5.6716,5.67348,5.6708,5.67314,66000000.0
2007-02-22 19:35:00,5.67311,5.67699,5.67311,5.67511,63000000.0
2007-02-22 19:40:00,5.67446,5.67552,5.67326,5.67408,70000000.0
2007-02-22 19:45:00,5.67503,5.67524,5.67301,5.67415,70000000.0
2007-02-22 19:50:00,5.67331,5.67502,5.67237,5.67396,71000000.0
2007-02-22 19:55:00,5.67283,5.67407,5.67204,5.67286,68000000.0
2007-02-22 20:00:00,5.67117,5.67365,5.67091,5.67305,67000000.0
2007-02-22 20:05:00,5.67199,5.67327,5.6713,5.67275,65000000.0
2007-02-22 20:10:00,5.67253,5.67324,5.67089,5.67239,66000000.0
2007-02-22 20:15:00,5.6722,5.67285,5.66958,5.67129,64000000.0
2007-02-22 20:20:00,5.67144,5.6716,5.66858,5.67094,65000000.0
2007-02-22 20:25:00,5.67039,5.67134,5.66884,5.67034,63000000.0
2007-02-22 20:30:00,5.67035,5.67195,5.66912,5.67077,59000000.0
2007-02-22 20:35:00,5.67168,5.67265,5.66954,5.67039,70000000.0
2007-02-22 20:40:00,5.6711,5.6726,5.66953,5.67158,89000000.0
2007-02-22 20:45:00,5.67175,5.67313,5.67109,5.67308,67000000.0
2007-02-22 20:50:00,5.67293,5.67311,5.67087,5.67136,62000000.0
2007-02-22 20:55:00,5.67251,5.67354,5.67131,5.67271,65000000.0
2007-02-22 21:00:00,5.6729,5.67344,5.67137,5.67208,72000000.0
2007-02-22 21:05:00,5.67249,5.6738,5.67126,5.67231,66000000.0
2007-02-22 21:10:00,5.67318,5.67378,5.67196,5.67296,62000000.0
2007-02-22 21:15:00,5.67252,5.67281,5.67063,5.67189,68000000.0
2007-02-22 21:20:00,5.67222,5.6729,5.67096,5.67131,52000000.0
2007-02-22 21:25:00,5.67282,5.67352,5.67138,5.67243,58000000.0
2007-02-22 21:30:00,5.67266,5.67287,5.67106,5.67231,59000000.0
2007-02-22 21:35:00,5.67168,5.67276,5.6708,5.67173,88000000.0
2007-02-22 21:40:00,5.67143,5.67305,5.6712,5.67272,65000000.0
2007-02-22 21:45:00,5.67255,5.67321,5.67089,5.67209,62000000.0
2007-02-22 21:50:00,5.67264,5.67339,5.67144,5.67326,62000000.0
2007-02-22 21:55:00,5.67325,5.67364,5.67184,5.67314,72000000.0
2007-02-22 22:00:00,5.67325,5.67392,5.67224,5.6733,79000000.0
2007-02-22 22:05:00,5.67283,5.67396,5.67172,5.67376,67000000.0
2007-02-22 22:10:00,5.67378,5.6749,5.67231,5.67367,64000000.0
2007-02-22 22:15:00,5.67399,5.6755,5.67343,5.67502,69000000.0
2007-02-22 22:20:00,5.6753,5.67601,5.67379,5.67448,69000000.0
2007-02-22 22:25:00,5.67442,5.67608,5.67359,5.67566,63000000.0
2007-02-22 22:30:00,5.67506,5.67555,5.67387,5.67478,60000000.0
2007-02-22 22:35:00,5.67478,5.67601,5.67369,5.67574,56000000.0
2007-02-22 22:40:00,5.67558,5.67581,5.67387,5.67519,63000000.0
2007-02-22 22:45:00,5.6751,5.67599,5.67404,5.67567,68000000.0
2007-02-22 22:50:00,5.67517,5.67583,5.6741,5.67566,70000000.0
2007-02-22 22:55:00,5.6755,5.67557,5.67394,5.67531,64000000.0
2007-02-22 23:00:00,5.67385,5.67552,5.67308,5.6733,68000000.0
2007-02-22 23:05:00,5.67322,5.67466,5.67241,5.674,60000000.0
2007-02-22 23:10:00,5.6734,5.67452,5.6691,5.6691,66000000.0
2007-02-22 23:15:00,5.6706,5.67548,5.67024,5.6732,65000000.0
2007-02-22 23:20:00,5.673,5.67513,5.67282,5.67456,66000000.0
2007-02-22 23:25:00,5.67476,5.67483,5.67104,5.67365,64000000.0
2007-02-22 23:30:00,5.67389,5.67524,5.67314,5.67503,72000000.0
2007-02-22 23:35:00,5.67361,5.67494,5.67261,5.67395,62000000.0
2007-02-22 23:40:00,5.6736,5.67493,5.67185,5.67442,80000000.0
2007-02-22 23:45:00,5.67292,5.67401,5.67176,5.67398,76000000.0
2007-02-22 23:50:00,5.67337,5.67382,5.67181,5.67352,67000000.0
2007-02-22 23:55:00,5.67291,5.67423,5.67232,5.67305,76000000.0
2007-02-23 00:00:00,5.67328,5.67388,5.67202,5.67299,70000000.0
2007-02-23 00:05:00,5.67313,5.67362,5.67164,5.67236,62000000.0
2007-02-23 00:10:00,5.67212,5.67422,5.67199,5.6732,63000000.0
2007-02-23 00:15:00,5.67285,5.67368,5.67235,5.67266,65000000.0
2007-02-23 00:20:00,5.67241,5.67381,5.67241,5.67307,60000000.0
2007-02-23 00:25:00,5.67322,5.67373,5.67211,5.67226,66000000.0
2007-02-23 00:30:00,5.67273,5.67424,5.67249,5.67285,64000000.0
2007-02-23 00:35:00,5.67291,5.67459,5.67248,5.67286,80000000.0
2007-02-23 00:40:00,5.67415,5.67431,5.67189,5.67209,61000000.0
2007-02-23 00:45:00,5.67205,5.67426,5.67205,5.67338,63000000.0
2007-02-23 00:50:00,5.67296,5.67423,5.67179,5.67179,60000000.0
2007-02-23 00:55:00,5.67246,5.67333,5.67172,5.67208,66000000.0
2007-02-23 01:00:00,5.67226,5.67305,5.67157,5.67157,63000000.0
2007-02-23 01:05:00,5.67218,5.67414,5.67213,5.6725,70000000.0
2007-02-23 01:10:00,5.67291,5.67324,5.67156,5.67253,55000000.0
2007-02-23 01:15:00,5.67281,5.67349,5.67119,5.67224,63000000.0
2007-02-23 01:20:00,5.67321,5.67372,5.67192,5.67207,59000000.0
2007-02-23 01:25:00,5.6724,5.67327,5.67116,5.67313,70000000.0
2007-02-23 01:30:00,5.67317,5.67332,5.67174,5.67229,68000000.0
2007-02-23 01:35:00,5.67236,5.67361,5.67168,5.67304,71000000.0
2007-02-23 01:40:00,5.67308,5.67423,5.67214,5.67247,72000000.0
2007-02-23 01:45:00,5.67306,5.67463,5.67278,5.67431,68000000.0
2007-02-23 01:50:00,5.67351,5.67464,5.67288,5.67406,67000000.0
2007-02-23 01:55:00,5.67397,5.67509,5.67318,5.6742,61000000.0
2007-02-23 02:00:00,5.67411,5.67514,5.67293,5.67346,69000000.0
2007-02-23 02:05:00,5.67309,5.67405,5.67182,5.67264,73000000.0
2007-02-23 02:10:00,5.67331,5.67363,5.67162,5.67321,74000000.0
2007-02-23 02:15:00,5.67408,5.67408,5.6722,5.67336,70000000.0
2007-02-23 02:20:00,5.6735,5.67439,5.67284,5.67422,74000000.0
2007-02-23 02:25:00,5.67314,5.67476,5.67196,5.67476,59000000.0
2007-02-23 02:30:00,5.67329,5.67533,5.67327,5.67419,64000000.0
2007-02-23 02:35:00,5.67406,5.67506,5.67322,5.67344,71000000.0
2007-02-23 02:40:00,5.6735,5.67471,5.67298,5.67391,69000000.0
2007-02-23 02:45:00,5.67444,5.67445,5.67203,5.67337,69000000.0
2007-02-23 02:50:00,5.67353,5.67471,5.67216,5.67471,66000000.0
2007-02-23 02:55:00,5.67367,5.6747,5.6727,5.67378,65000000.0
2007-02-23 03:00:00,5.67357,5.67523,5.67331,5.67403,67000000.0
2007-02-23 03:05:00,5.67372,5.67539,5.67284,5.67284,68000000.0
2007-02-23 03:10:00,5.67265,5.67578,5.67265,5.67519,80000000.0
2007-02-23 03:15:00,5.67502,5.67611,5.67399,5.67611,50000000.0
2007-02-23 03:20:00,5.6749,5.67685,5.67471,5.6759,62000000.0
2007-02-23 03:25:00,5.6748,5.67645,5.6747,5.67568,71000000.0
2007-02-23 03:30:00,5.67601,5.67612,5.67451,5.67608,68000000.0
2007-02-23 03:35:00,5.67669,5.67669,5.67454,5.67509,60000000.0
2007-02-23 03:40:00,5.67514,5.67567,5.67335,5.67423,82000000.0
2007-02-23 03:45:00,5.67342,5.67461,5.67318,5.67335,53000000.0
2007-02-23 03:50:00,5.67311,5.6747,5.67311,5.67409,74000000.0
2007-02-23 03:55:00,5.67386,5.67654,5.67311,5.67584,63000000.0
2007-02-23 04:00:00,5.67589,5.67692,5.67464,5.67464,70000000.0
2007-02-23 04:05:00,5.67488,5.67592,5.67419,5.67445,66000000.0
2007-02-23 04:10:00,5.67431,5.67593,5.67386,5.67484,77000000.0
2007-02-23 04:15:00,5.67494,5.67672,5.67476,5.67485,57000000.0
2007-02-23 04:20:00,5.67571,5.6767,5.67433,5.675,62000000.0
2007-02-23 04:25:00,5.67635,5.67664,5.67479,5.67575,53000000.0
2007-02-23 04:30:00,5.67539,5.67617,5.67406,5.67608,66000000.0
2007-02-23 04:35:00,5.67579,5.67613,5.67414,5.6759,64000000.0
2007-02-23 04:40:00,5.67563,5.67694,5.67489,5.67694,54000000.0
2007-02-23 04:45:00,5.67719,5.67777,5.6757,5.67714,63000000.0
2007-02-23 04:50:00,5.67782,5.67809,5.67599,5.67662,71000000.0
2007-02-23 04:55:00,5.67728,5.67765,5.67496,5.6761,65000000.0
2007-02-23 05:00:00,5.67628,5.67714,5.67514,5.6761,62000000.0
2007-02-23 05:05:00,5.67662,5.67769,5.67616,5.6768,72000000.0
2007-02-23 05:10:00,5.67685,5.67789,5.67611,5.67707,59000000.0
2007-02-23 05:15:00,5.67773,5.67799,5.67507,5.67643,67000000.0
2007-02-23 05:20:00,5.67635,5.67771,5.67599,5.67621,79000000.0
2007-02-23 05:25:00,5.67632,5.67805,5.67616,5.67724,66000000.0
2007-02-23 05:30:00,5.67695,5.6779,5.67611,5.67672,76000000.0
2007-02-23 05:35:00,5.67641,5.67724,5.67551,5.67586,78000000.0
2007-02-23 05:40:00,5.67571,5.67672,5.67501,5.67571,61000000.0
2007-02-23 05:45:00,5.67559,5.67649,5.6743,5.67466,77000000.0
2007-02-23 05:50:00,5.67472,5.67602,5.67448,5.67448,62000000.0
2007-02-23 05:55:00,5.67496,5.67573,5.67372,5.67429,70000000.0
2007-02-23 06:00:00,5.67439,5.67563,5.67371,5.67522,77000000.0
2007-02-23 06:05:00,5.6737,5.67535,5.67326,5.67514,81000000.0
2007-02-23 06:10:00,5.67505,5.67565,5.67352,5.67406,73000000.0
2007-02-23 06:15:00,5.67375,5.67589,5.67364,5.67472,69000000.0
2007-02-23 06:20:00,5.67406,5.67498,5.67237,5.67391,68000000.0
2007-02-23 06:25:00,5.67337,5.67508,5.67317,5.67457,71000000.0
2007-02-23 06:30:00,5.6737,5.6753,5.67347,5.67488,58000000.0
2007-02-23 06:35:00,5.67494,5.6759,5.67429,5.67555,72000000.0
2007-02-23 06:40:00,5.67568,5.67573,5.6727,5.6745,71000000.0
2007-02-23 06:45:00,5.67393,5.67448,5.67273,5.67388,69000000.0
2007-02-23 06:50:00,5.67359,5.67462,5.67335,5.67419,56000000.0
2007-02-23 06:55:00,5.67413,5.67462,5.67321,5.67384,64000000.0
2007-02-23 07:00:00,5.6745,5.67478,5.67306,5.67444,58000000.0
2007-02-23 07:05:00,5.67385,5.67515,5.67319,5.67326,59000000.0
2007-02-23 07:10:00,5.67345,5.67524,5.67264,5.6734,82000000.0
2007-02-23 07:15:00,5.67387,5.67533,5.67312,5.6733,80000000.0
2007-02-23 07:20:00,5.67378,5.67522,5.67332,5.67332,76000000.0
2007-02-23 07:25:00,5.67483,5.67502,5.67295,5.67423,78000000.0
2007-02-23 07:30:00,5.67441,5.67492,5.67322,5.67363,61000000.0
2007-02-23 07:35:00,5.6735,5.67503,5.67334,5.67367,63000000.0
2007-02-23 07:40:00,5.67312,5.67507,5.67308,5.6738,55000000.0
2007-02-23 07:45:00,5.67414,5.67511,5.67322,5.67362,59000000.0
2007-02-23 07:50:00,5.67381,5.67517,5.67315,5.67357,67000000.0
2007-02-23 07:55:00,5.6738,5.67499,5.67267,5.67491,62000000.0
2007-02-23 08:00:00,5.67419,5.67492,5.67317,5.67415,65000000.0
2007-02-23 08:05:00,5.67412,5.67546,5.67334,5.67473,73000000.0
2007-02-23 08:10:00,5.67465,5.67553,5.67343,5.67426,58000000.0
2007-02-23 08:15:00,5.67445,5.67555,5.67333,5.67467,59000000.0
2007-02-23 08:20:00,5.67487,5.67487,5.67237,5.674,64000000.0
2007-02-23 08:25:00,5.67348,5.67554,5.67334,5.67381,56000000.0
2007-02-23 08:30:00,5.67401,5.67592,5.67374,5.67572,62000000.0
2007-02-23 08:35:00,5.67569,5.67716,5.67505,5.6758,56000000.0
2007-02-23 08:40:00,5.67611,5.67734,5.67547,5.67656,58000000.0
2007-02-23 08:45:00,5.67668,5.67779,5.67528,5.67748,76000000.0
2007-02-23 08:50:00,5.67722,5.68034,5.67587,5.67851,81000000.0
2007-02-23 08:55:00,5.67913,5.68098,5.67659,5.67752,70000000.0
2007-02-23 09:00:00,5.67685,5.67806,5.67506,5.67667,62000000.0
2007-02-23 09:05:00,5.67602,5.67725,5.67404,5.67495,66000000.0
2007-02-23 09:10:00,5.67487,5.67609,5.67358,5.67524,67000000.0
2007-02-23 09:15:00,5.6754,5.67596,5.67349,5.67418,72000000.0
2007-02-23 09:20:00,5.6746,5.67659,5.6737,5.67417,74000000.0
2007-02-23 09:25:00,5.67527,5.67542,5.67238,5.67385,68000000.0
2007-02-23 09:30:00,5.67288,5.67482,5.67215,5.67274,69000000.0
2007-02-23 09:35:00,5.67307,5.6743,5.67208,5.67349,85000000.0
2007-02-23 09:40:00,5.67328,5.67427,5.67148,5.67172,74000000.0
2007-02-23 09:45:00,5.67389,5.67432,5.67153,5.67432,76000000.0
2007-02-23 09:50:00,5.67392,5.67472,5.67231,5.67339,74000000.0
2007-02-23 09:55:00,5.6734,5.67375,5.6722,5.67318,68000000.0
2007-02-23 10:00:00,5.67346,5.67381,5.67157,5.67381,75000000.0
2007-02-23 10:05:00,5.67414,5.67467,5.67299,5.67411,50000000.0
2007-02-23 10:10:00,5.6742,5.6769,5.67333,5.67598,70000000.0
2007-02-23 10:15:00,5.67607,5.677,5.67369,5.67494,74000000.0
2007-02-23 10:20:00,5.67453,5.67603,5.67372,5.67548,60000000.0
2007-02-23 10:25:00,5.67522,5.67711,5.67432,5.67562,60000000.0
2007-02-23 10:30:00,5.67616,5.67717,5.67477,5.67717,57000000.0
2007-02-23 10:35:00,5.67682,5.67695,5.6751,5.67653,72000000.0
2007-02-23 10:40:00,5.6768,5.67711,5.67484,5.67577,62000000.0
2007-02-23 10:45:00,5.67635,5.67669,5.67449,5.67539,55000000.0
2007-02-23 10:50:00,5.67485,5.6757,5.67356,5.67495,72000000.0
2007-02-23 10:55:00,5.67418,5.67632,5.67314,5.67501,49000000.0
2007-02-23 11:00:00,5.67478,5.67958,5.6737,5.6789,61000000.0
2007-02-23 11:05:00,5.6785,5.68158,5.67593,5.67877,71000000.0
2007-02-23 11:10:00,5.67845,5.68199,5.67699,5.68016,67000000.0
2007-02-23 11:15:00,5.67979,5.68087,5.67775,5.68002,63000000.0
2007-02-23 11:20:00,5.68034,5.68232,5.67933,5.68137,76000000.0
2007-02-23 11:25:00,5.67983,5.68076,5.67775,5.68034,64000000.0
2007-02-23 11:30:00,5.67931,5.68296,5.67852,5.68181,74000000.0
2007-02-23 11:35:00,5.68138,5.6837,5.67979,5.68121,60000000.0
2007-02-23 11:40:00,5.68036,5.68152,5.6777,5.67923,64000000.0
2007-02-23 11:45:00,5.67976,5.68087,5.67791,5.6796,62000000.0
2007-02-23 11:50:00,5.67977,5.68058,5.67813,5.67947,68000000.0
2007-02-23 11:55:00,5.68024,5.68082,5.67706,5.6786,52000000.0
2007-02-23 12:00:00,5.67907,5.68006,5.6751,5.6751,63000000.0
2007-02-23 12:05:00,5.67554,5.68083,5.67554,5.67967,61000000.0
2007-02-23 12:10:00,5.67968,5.67995,5.67802,5.67877,63000000.0
2007-02-23 12:15:00,5.67847,5.6799,5.67565,5.67574,56000000.0
2007-02-23 12:20:00,5.67738,5.67768,5.67565,5.67768,70000000.0
2007-02-23 12:25:00,5.67751,5.67804,5.67627,5.67694,57000000.0
2007-02-23 12:30:00,5.67722,5.67823,5.67563,5.67767,61000000.0
2007-02-23 12:35:00,5.67667,5.67838,5.67616,5.6767,64000000.0
2007-02-23 12:40:00,5.67791,5.6784,5.67677,5.67729,70000000.0
2007-02-23 12:45:00,5.67846,5.67924,5.67662,5.67788,65000000.0
2007-02-23 12:50:00,5.67792,5.67939,5.6771,5.67842,66000000.0
2007-02-23 12:55:00,5.67829,5.67912,5.67699,5.67863,62000000.0
2007-02-23 13:00:00,5.67887,5.68066,5.67745,5.68015,81000000.0
2007-02-23 13:05:00,5.67957,5.681,5.67782,5.67896,77000000.0
2007-02-23 13:10:00,5.67914,5.67955,5.6772,5.67857,79000000.0
2007-02-23 13:15:00,5.67837,5.67927,5.67649,5.67862,63000000.0
2007-02-23 13:20:00,5.67875,5.67961,5.67728,5.67916,78000000.0
2007-02-23 13:25:00,5.67889,5.67914,5.67733,5.6781,62000000.0
2007-02-23 13:30:00,5.67763,5.67948,5.67734,5.67775,55000000.0
2007-02-23 13:35:00,5.67737,5.67896,5.67676,5.67866,65000000.0
2007-02-23 13:40:00,5.67893,5.67985,5.67779,5.67837,55000000.0
2007-02-23 13:45:00,5.68012,5.68115,5.67866,5.6802,64000000.0
2007-02-23 13:50:00,5.68013,5.68091,5.67864,5.67868,58000000.0
2007-02-23 13:55:00,5.67896,5.67994,5.6769,5.67799,59000000.0
2007-02-23 14:00:00,5.6772,5.68007,5.6772,5.67894,72000000.0
2007-02-23 14:05:00,5.67926,5.6806,5.67849,5.67929,60000000.0
2007-02-23 14:10:00,5.67944,5.68073,5.67858,5.67916,56000000.0
2007-02-23 14:15:00,5.67921,5.68175,5.6789,5.68099,76000000.0
2007-02-23 14:20:00,5.68122,5.68146,5.67955,5.68031,52000000.0
2007-02-23 14:25:00,5.68047,5.68068,5.6787,5.68061,65000000.0
2007-02-23 14:30:00,5.68036,5.68108,5.67857,5.68081,60000000.0
2007-02-23 14:35:00,5.68007,5.68067,5.67881,5.67881,63000000.0
2007-02-23 14:40:00,5.67852,5.68044,5.67795,5.67917,77000000.0
2007-02-23 14:45:00,5.67918,5.67922,5.67701,5.67839,56000000.0
2007-02-23 14:50:00,5.67802,5.67871,5.67341,5.67475,60000000.0
2007-02-23 14:55:00,5.67336,5.6755,5.6719,5.67263,71000000.0
2007-02-23 15:00:00,5.67174,5.67336,5.66986,5.6717,76000000.0
2007-02-23 15:05:00,5.67119,5.67287,5.66929,5.67002,68000000.0
2007-02-23 15:10:00,5.67084,5.67177,5.66834,5.66902,61000000.0
2007-02-23 15:15:00,5.66994,5.67123,5.66866,5.67047,68000000.0
2007-02-23 15:20:00,5.67062,5.67077,5.66796,5.67012,59000000.0
2007-02-23 15:25:00,5.66889,5.67075,5.66873,5.67075,71000000.0
2007-02-23 15:30:00,5.67048,5.67398,5.66986,5.67387,68000000.0
2007-02-23 15:35:00,5.67346,5.67419,5.67129,5.67129,52000000.0
2007-02-23 15:40:00,5.67179,5.67391,5.6704,5.67206,62000000.0
2007-02-23 15:45:00,5.67212,5.67259,5.66967,5.67178,81000000.0
2007-02-23 15:50:00,5.6712,5.67143,5.66936,5.6711,75000000.0
2007-02-23 15:55:00,5.67136,5.67164,5.66883,5.66883,74000000.0
2007-02-23 16:00:00,5.67024,5.67095,5.66882,5.66962,61000000.0
2007-02-23 16:05:00,5.66883,5.66919,5.66476,5.66566,70000000.0
2007-02-23 16:10:00,5.66755,5.66775,5.66523,5.6673,64000000.0
2007-02-23 16:15:00,5.66671,5.66779,5.66436,5.66461,66000000.0
2007-02-23 16:20:00,5.6647,5.66509,5.66011,5.66011,65000000.0
2007-02-23 16:25:00,5.66137,5.6629,5.65948,5.66231,51000000.0
2007-02-23 16:30:00,5.66261,5.66294,5.66035,5.66106,53000000.0
2007-02-23 16:35:00,5.66249,5.66277,5.65735,5.65967,78000000.0
2007-02-23 16:40:00,5.65855,5.66012,5.65816,5.65868,86000000.0
2007-02-23 16:45:00,5.65941,5.66028,5.6565,5.65656,59000000.0
2007-02-23 16:50:00,5.65711,5.65829,5.65259,5.65445,66000000.0
2007-02-23 16:55:00,5.65483,5.65725,5.65355,5.65644,52000000.0
2007-02-23 17:00:00,5.65648,5.65677,5.65268,5.65505,62000000.0
2007-02-23 17:05:00,5.6559,5.65733,5.65407,5.65588,73000000.0
2007-02-23 17:10:00,5.65562,5.6561,5.65242,5.65242,57000000.0
2007-02-23 17:15:00,5.65285,5.65418,5.64911,5.6513,71000000.0
2007-02-23 17:20:00,5.64976,5.65144,5.64665,5.6483,55000000.0
2007-02-23 17:25:00,5.64843,5.65062,5.64704,5.65003,62000000.0
2007-02-23 17:30:00,5.65046,5.65213,5.64945,5.6513,63000000.0
2007-02-23 17:35:00,5.65262,5.65309,5.65034,5.65104,64000000.0
2007-02-23 17:40:00,5.65242,5.65258,5.64776,5.64833,76000000.0
2007-02-23 17:45:00,5.64862,5.65035,5.64806,5.64938,60000000.0
2007-02-23 17:50:00,5.64748,5.65141,5.64719,5.65141,86000000.0
2007-02-23 17:55:00,5.65132,5.65589,5.65047,5.65589,66000000.0
2007-02-23 18:00:00,5.65625,5.6592,5.6549,5.6592,72000000.0
2007-02-23 18:05:00,5.65986,5.65986,5.65636,5.65692,73000000.0
2007-02-23 18:10:00,5.65802,5.65858,5.65604,5.6583,58000000.0
2007-02-23 18:15:00,5.65855,5.65913,5.65537,5.65639,61000000.0
2007-02-23 18:20:00,5.65622,5.65759,5.65428,5.65482,63000000.0
2007-02-23 18:25:00,5.65578,5.65728,5.65347,5.65475,67000000.0
2007-02-23 18:30:00,5.65315,5.65518,5.65289,5.65461,65000000.0
2007-02-23 18:35:00,5.655,5.65539,5.65266,5.65315,76000000.0
2007-02-23 18:40:00,5.65373,5.65623,5.65254,5.65606,67000000.0
2007-02-23 18:45:00,5.65468,5.65659,5.65382,5.65409,66000000.0
2007-02-23 18:50:00,5.65574,5.65675,5.65412,5.65477,63000000.0
2007-02-23 18:55:00,5.65617,5.65732,5.65433,5.65714,71000000.0
2007-02-23 19:00:00,5.65738,5.65786,5.65555,5.65761,70000000.0
2007-02-23 19:05:00,5.65711,5.6572,5.65407,5.65598,76000000.0
2007-02-23 19:10:00,5.65635,5.65635,5.65357,5.65436,68000000.0
2007-02-23 19:15:00,5.65479,5.65604,5.65377,5.65484,61000000.0
2007-02-23 19:20:00,5.65511,5.65646,5.65401,5.65448,72000000.0
2007-02-23 19:25:00,5.65465,5.65539,5.65362,5.65482,62000000.0
2007-02-23 19:30:00,5.65457,5.65471,5.65234,5.65412,66000000.0
2007-02-23 19:35:00,5.65418,5.65452,5.65248,5.65362,63000000.0
2007-02-23 19:40:00,5.65349,5.65414,5.651,5.65138,70000000.0
2007-02-23 19:45:00,5.65173,5.6529,5.65057,5.65125,70000000.0
2007-02-23 19:50:00,5.65158,5.65381,5.65089,5.65244,71000000.0
2007-02-23 19:55:00,5.65289,5.65477,5.65212,5.65323,68000000.0
2007-02-23 20:00:00,5.65319,5.65495,5.65246,5.65281,67000000.0
2007-02-23 20:05:00,5.65339,5.65478,5.65202,5.65374,65000000.0
2007-02-23 20:10:00,5.65264,5.65486,5.65254,5.65378,66000000.0
2007-02-23 20:15:00,5.65389,5.654,5.65196,5.65199,64000000.0
2007-02-23 20:20:00,5.65288,5.65425,5.65229,5.65406,65000000.0
2007-02-23 20:25:00,5.65375,5.65375,5.65177,5.65258,63000000.0
2007-02-23 20:30:00,5.65304,5.65336,5.65061,5.65093,59000000.0
2007-02-23 20:35:00,5.65092,5.6533,5.65034,5.65196,70000000.0
2007-02-23 20:40:00,5.65161,5.6537,5.6509,5.65189,89000000.0
2007-02-23 20:45:00,5.65197,5.65284,5.6501,5.65022,67000000.0
2007-02-23 20:50:00,5.65148,5.65177,5.64927,5.65018,62000000.0
2007-02-23 20:55:00,5.65152,5.65255,5.64997,5.65204,65000000.0
2007-02-23 21:00:00,5.6505,5.65245,5.65005,5.65163,72000000.0
2007-02-23 21:05:00,5.65179,5.65325,5.65103,5.65221,66000000.0
2007-02-23 21:10:00,5.65206,5.65407,5.65139,5.65402,62000000.0
2007-02-23 21:15:00,5.65305,5.65484,5.65224,5.65328,68000000.0
2007-02-23 21:20:00,5.65309,5.65364,5.65177,5.65177,52000000.0
2007-02-23 21:25:00,5.65258,5.65418,5.6519,5.65387,58000000.0
2007-02-23 21:30:00,5.65345,5.65722,5.65345,5.65704,59000000.0
2007-02-23 21:35:00,5.656,5.65691,5.65462,5.65538,88000000.0
2007-02-23 21:40:00,5.65632,5.65814,5.65533,5.65656,65000000.0
2007-02-23 21:45:00,5.65659,5.65803,5.65631,5.65729,62000000.0
2007-02-23 21:50:00,5.65702,5.65806,5.65587,5.65806,62000000.0
2007-02-23 21:55:00,5.65781,5.65815,5.65547,5.65747,72000000.0
2007-02-23 22:00:00,5.65723,5.65737,5.65537,5.65626,79000000.0
2007-02-23 22:05:00,5.65613,5.65761,5.65599,5.65681,67000000.0
2007-02-23 22:10:00,5.65663,5.65789,5.65624,5.65627,64000000.0
2007-02-23 22:15:00,5.65654,5.65779,5.65595,5.65664,69000000.0
2007-02-23 22:20:00,5.65634,5.65781,5.65595,5.65745,69000000.0
2007-02-23 22:25:00,5.65608,5.65732,5.65549,5.65608,63000000.0
2007-02-23 22:30:00,5.65575,5.65725,5.65511,5.65725,60000000.0
2007-02-23 22:35:00,5.65739,5.65751,5.65563,5.65656,56000000.0
2007-02-23 22:40:00,5.65663,5.65698,5.65522,5.65558,63000000.0
2007-02-23 22:45:00,5.65537,5.65784,5.65518,5.65607,68000000.0
2007-02-23 22:50:00,5.65574,5.65713,5.65523,5.65523,70000000.0
2007-02-23 22:55:00,5.65523,5.65677,5.65499,5.65602,64000000.0
2007-02-23 23:00:00,5.656,5.65681,5.6549,5.6557,68000000.0
2007-02-23 23:05:00,5.65591,5.65649,5.65448,5.65513,60000000.0
2007-02-23 23:10:00,5.65491,5.6551,5.65293,5.65293,66000000.0
2007-02-23 23:15:00,5.65436,5.65551,5.65334,5.6539,65000000.0
2007-02-23 23:20:00,5.65419,5.65451,5.65191,5.65399,66000000.0
2007-02-23 23:25:00,5.65412,5.65586,5.6533,5.65506,64000000.0
2007-02-23 23:30:00,5.65495,5.65542,5.65308,5.65414,72000000.0
2007-02-23 23:35:00,5.65336,5.65527,5.65261,5.65527,62000000.0
2007-02-23 23:40:00,5.65534,5.6555,5.65291,5.65446,80000000.0
2007-02-23 23:45:00,5.65436,5.65572,5.6529,5.65388,76000000.0
2007-02-23 23:50:00,5.65412,5.65438,5.65243,5.6535,67000000.0
2007-02-23 23:55:00,5.65304,5.65523,5.65239,5.6547,76000000.0
2007-02-26 02:00:00,5.64892,5.65055,5.64805,5.64866,69000000.0
2007-02-26 02:05:00,5.64903,5.65007,5.64829,5.64912,73000000.0
2007-02-26 02:10:00,5.64877,5.64968,5.64642,5.64715,74000000.0
2007-02-26 02:15:00,5.64732,5.64835,5.64658,5.647,70000000.0
2007-02-26 02:20:00,5.64682,5.64758,5.64445,5.6446,74000000.0
2007-02-26 02:25:00,5.64638,5.64762,5.64415,5.64535,59000000.0
2007-02-26 02:30:00,5.64392,5.64645,5.64392,5.64556,64000000.0
2007-02-26 02:35:00,5.64558,5.64656,5.64477,5.64587,71000000.0
2007-02-26 02:40:00,5.64567,5.64695,5.6446,5.64597,69000000.0
2007-02-26 02:45:00,5.64573,5.6474,5.64562,5.64618,69000000.0
2007-02-26 02:50:00,5.64686,5.64792,5.64589,5.64728,66000000.0
2007-02-26 02:55:00,5.64559,5.64705,5.64514,5.64537,65000000.0
2007-02-26 03:00:00,5.64552,5.64784,5.64552,5.64751,67000000.0
2007-02-26 03:05:00,5.64736,5.64787,5.64594,5.6475,68000000.0
2007-02-26 03:10:00,5.6476,5.6478,5.64577,5.64774,80000000.0
2007-02-26 03:15:00,5.64735,5.64735,5.64444,5.64444,50000000.0
2007-02-26 03:20:00,5.64442,5.64643,5.64442,5.64456,62000000.0
2007-02-26 03:25:00,5.64517,5.64618,5.64404,5.6445,71000000.0
2007-02-26 03:30:00,5.64431,5.64584,5.64398,5.6445,68000000.0
2007-02-26 03:35:00,5.64496,5.64612,5.64414,5.64567,60000000.0
2007-02-26 03:40:00,5.6454,5.64608,5.64392,5.64464,82000000.0
2007-02-26 03:45:00,5.64547,5.64614,5.64377,5.64548,53000000.0
2007-02-26 03:50:00,5.64635,5.64674,5.64416,5.64617,74000000.0
2007-02-26 03:55:00,5.6447,5.64613,5.64415,5.64422,63000000.0
2007-02-26 04:00:00,5.64434,5.64617,5.64378,5.64454,70000000.0
2007-02-26 04:05:00,5.64542,5.64542,5.64364,5.64471,66000000.0
2007-02-26 04:10:00,5.64452,5.64566,5.64387,5.64459,77000000.0
2007-02-26 04:15:00,5.64457,5.64571,5.64401,5.64513,57000000.0
2007-02-26 04:20:00,5.64486,5.64613,5.64444,5.64508,62000000.0
2007-02-26 04:25:00,5.64459,5.64605,5.64426,5.64534,53000000.0
2007-02-26 04:30:00,5.64542,5.64604,5.64429,5.6449,66000000.0
2007-02-26 04:35:00,5.64477,5.64564,5.64438,5.64476,64000000.0
2007-02-26 04:40:00,5.64483,5.64564,5.64463,5.64511,54000000.0
2007-02-26 04:45:00,5.64452,5.646,5.64426,5.64478,63000000.0
2007-02-26 04:50:00,5.64488,5.64561,5.64362,5.64386,71000000.0
2007-02-26 04:55:00,5.64481,5.64533,5.64359,5.64442,65000000.0
2007-02-26 05:00:00,5.64458,5.64591,5.64347,5.64347,62000000.0
2007-02-26 05:05:00,5.64393,5.64488,5.64302,5.64488,72000000.0
2007-02-26 05:10:00,5.64338,5.64458,5.64299,5.6437,59000000.0
2007-02-26 05:15:00,5.64357,5.64474,5.64338,5.64378,67000000.0
2007-02-26 05:20:00,5.64376,5.64416,5.64209,5.64276,79000000.0
2007-02-26 05:25:00,5.64273,5.64412,5.64225,5.64364,66000000.0
2007-02-26 05:30:00,5.64375,5.64591,5.64193,5.64247,76000000.0
2007-02-26 05:35:00,5.64193,5.64336,5.64139,5.64242,78000000.0
2007-02-26 05:40:00,5.64207,5.64407,5.64141,5.64357,61000000.0
2007-02-26 05:45:00,5.64326,5.644,5.64174,5.6429,77000000.0
2007-02-26 05:50:00,5.64319,5.64457,5.64243,5.64389,62000000.0
2007-02-26 05:55:00,5.6444,5.6444,5.6428,5.64283,70000000.0
2007-02-26 06:00:00,5.64333,5.64737,5.64333,5.64562,77000000.0
2007-02-26 06:05:00,5.64566,5.64698,5.64488,5.6468,81000000.0
2007-02-26 06:10:00,5.64608,5.64889,5.64496,5.64726,73000000.0
2007-02-26 06:15:00,5.64735,5.64948,5.64735,5.64849,69000000.0
2007-02-26 06:20:00,5.64766,5.64884,5.64652,5.64765,68000000.0
2007-02-26 06:25:00,5.64791,5.64888,5.64702,5.64739,71000000.0
2007-02-26 06:30:00,5.64743,5.6496,5.64743,5.64887,58000000.0
2007-02-26 06:35:00,5.64872,5.64993,5.64767,5.64939,72000000.0
2007-02-26 06:40:00,5.6478,5.65016,5.6478,5.64822,71000000.0
2007-02-26 06:45:00,5.64773,5.64944,5.64767,5.6493,69000000.0
2007-02-26 06:50:00,5.64895,5.64905,5.64734,5.64734,56000000.0
2007-02-26 06:55:00,5.64712,5.6501,5.64712,5.64776,64000000.0
2007-02-26 07:00:00,5.6493,5.64977,5.64734,5.64874,58000000.0
2007-02-26 07:05:00,5.64813,5.64904,5.64745,5.64745,59000000.0
2007-02-26 07:10:00,5.64785,5.6494,5.64755,5.64933,82000000.0
2007-02-26 07:15:00,5.649,5.64938,5.64722,5.64792,80000000.0
2007-02-26 07:20:00,5.64822,5.6489,5.647,5.64763,76000000.0
2007-02-26 07:25:00,5.64826,5.64903,5.64681,5.64772,78000000.0
2007-02-26 07:30:00,5.64798,5.65011,5.64768,5.64899,61000000.0
2007-02-26 07:35:00,5.6491,5.65027,5.64825,5.64949,63000000.0
2007-02-26 07:40:00,5.6489,5.65083,5.64836,5.64957,55000000.0
2007-02-26 07:45:00,5.64965,5.65032,5.64878,5.64946,59000000.0
2007-02-26 07:50:00,5.64946,5.65099,5.64872,5.65099,67000000.0
2007-02-26 07:55:00,5.64941,5.6505,5.64767,5.64834,62000000.0
2007-02-26 08:00:00,5.64849,5.65043,5.64769,5.64851,65000000.0
2007-02-26 08:05:00,5.64844,5.65108,5.64844,5.65108,73000000.0
2007-02-26 08:10:00,5.64949,5.65096,5.64883,5.64947,58000000.0
2007-02-26 08:15:00,5.64931,5.65116,5.64914,5.65093,59000000.0
2007-02-26 08:20:00,5.65098,5.65098,5.64866,5.64892,64000000.0
2007-02-26 08:25:00,5.64963,5.65033,5.64811,5.64854,56000000.0
2007-02-26 08:30:00,5.64827,5.64997,5.64762,5.64818,62000000.0
2007-02-26 08:35:00,5.64825,5.64985,5.64796,5.64834,56000000.0
2007-02-26 08:40:00,5.64807,5.65028,5.64764,5.64805,58000000.0
2007-02-26 08:45:00,5.64835,5.64975,5.64739,5.64888,76000000.0
2007-02-26 08:50:00,5.64906,5.64906,5.64677,5.64826,81000000.0
2007-02-26 08:55:00,5.64685,5.65009,5.64685,5.64914,70000000.0
2007-02-26 09:00:00,5.64933,5.65394,5.64932,5.65111,62000000.0
2007-02-26 09:05:00,5.65244,5.65316,5.64799,5.64851,66000000.0
2007-02-26 09:10:00,5.64959,5.65211,5.64907,5.65134,67000000.0
2007-02-26 09:15:00,5.65102,5.65138,5.64956,5.65059,72000000.0
2007-02-26 09:20:00,5.65113,5.6527,5.65039,5.65077,74000000.0
2007-02-26 09:25:00,5.65102,5.65214,5.65002,5.65159,68000000.0
2007-02-26 09:30:00,5.65044,5.65343,5.6501,5.6527,69000000.0
2007-02-26 09:35:00,5.65248,5.65428,5.64967,5.65011,85000000.0
2007-02-26 09:40:00,5.65038,5.65109,5.64506,5.64681,74000000.0
2007-02-26 09:45:00,5.64713,5.65024,5.64542,5.64778,76000000.0
2007-02-26 09:50:00,5.64833,5.65219,5.64833,5.65113,74000000.0
2007-02-26 09:55:00,5.65227,5.65227,5.64929,5.65071,68000000.0
2007-02-26 10:00:00,5.65012,5.65087,5.64804,5.64919,75000000.0
2007-02-26 10:05:00,5.64942,5.65021,5.64788,5.64857,50000000.0
2007-02-26 10:10:00,5.64757,5.65155,5.64757,5.65155,70000000.0
2007-02-26 10:15:00,5.65169,5.65169,5.64841,5.65131,74000000.0
2007-02-26 10:20:00,5.65202,5.65202,5.64938,5.65067,60000000.0
2007-02-26 10:25:00,5.64936,5.65135,5.64909,5.65121,60000000.0
2007-02-26 10:30:00,5.65151,5.65263,5.65006,5.65205,57000000.0
2007-02-26 10:35:00,5.65204,5.65472,5.65119,5.65177,72000000.0
2007-02-26 10:40:00,5.65294,5.65481,5.65122,5.65481,62000000.0
2007-02-26 10:45:00,5.65539,5.65814,5.65439,5.65439,55000000.0
2007-02-26 10:50:00,5.65406,5.65786,5.65406,5.6578,72000000.0
2007-02-26 10:55:00,5.65751,5.65771,5.65531,5.6571,49000000.0
2007-02-26 11:00:00,5.65712,5.65968,5.65611,5.65744,61000000.0
2007-02-26 11:05:00,5.65807,5.65914,5.65538,5.65756,71000000.0
2007-02-26 11:10:00,5.65764,5.65778,5.65472,5.65584,67000000.0
2007-02-26 11:15:00,5.6549,5.65671,5.65484,5.65498,63000000.0
2007-02-26 11:20:00,5.65497,5.65757,5.65496,5.65594,76000000.0
2007-02-26 11:25:00,5.65611,5.6563,5.65324,5.65493,64000000.0
2007-02-26 11:30:00,5.6552,5.656,5.65338,5.65489,74000000.0
2007-02-26 11:35:00,5.65632,5.65671,5.65409,5.65569,60000000.0
2007-02-26 11:40:00,5.65552,5.65677,5.6545,5.65624,64000000.0
2007-02-26 11:45:00,5.65606,5.65611,5.6532,5.6532,62000000.0
2007-02-26 11:50:00,5.65312,5.65471,5.65312,5.65404,68000000.0
2007-02-26 11:55:00,5.65414,5.65499,5.65278,5.65346,52000000.0
2007-02-26 12:00:00,5.65535,5.6567,5.6545,5.65593,63000000.0
2007-02-26 12:05:00,5.65622,5.65622,5.65394,5.6553,61000000.0
2007-02-26 12:10:00,5.65564,5.65808,5.65485,5.65749,63000000.0
2007-02-26 12:15:00,5.65756,5.65775,5.65409,5.65497,56000000.0
2007-02-26 12:20:00,5.65477,5.65605,5.65366,5.65548,70000000.0
2007-02-26 12:25:00,5.65573,5.65751,5.65397,5.6571,57000000.0
2007-02-26 12:30:00,5.65659,5.65659,5.65299,5.65587,61000000.0
2007-02-26 12:35:00,5.65523,5.65532,5.65325,5.65482,64000000.0
2007-02-26 12:40:00,5.65457,5.65572,5.65358,5.65426,70000000.0
2007-02-26 12:45:00,5.65355,5.65565,5.65222,5.65343,65000000.0
2007-02-26 12:50:00,5.65252,5.65406,5.65163,5.65387,66000000.0
2007-02-26 12:55:00,5.65341,5.65468,5.65289,5.65454,62000000.0
2007-02-26 13:00:00,5.6546,5.65582,5.65321,5.65565,81000000.0
2007-02-26 13:05:00,5.6548,5.65747,5.65369,5.65747,77000000.0
2007-02-26 13:10:00,5.65743,5.65743,5.65474,5.65629,79000000.0
2007-02-26 13:15:00,5.65504,5.657,5.65368,5.65665,63000000.0
2007-02-26 13:20:00,5.65663,5.658,5.65543,5.65673,78000000.0
2007-02-26 13:25:00,5.65695,5.65745,5.65548,5.65728,62000000.0
2007-02-26 13:30:00,5.65717,5.65984,5.65583,5.65978,55000000.0
2007-02-26 13:35:00,5.65886,5.65886,5.65586,5.6567,65000000.0
2007-02-26 13:40:00,5.65657,5.65913,5.65612,5.65809,55000000.0
2007-02-26 13:45:00,5.65935,5.66024,5.65801,5.6602,64000000.0
2007-02-26 13:50:00,5.65933,5.66005,5.6577,5.65939,58000000.0
2007-02-26 13:55:00,5.65871,5.65978,5.65713,5.65978,59000000.0
2007-02-26 14:00:00,5.65925,5.66049,5.65771,5.66041,72000000.0
2007-02-26 14:05:00,5.66078,5.66108,5.65888,5.66053,60000000.0
2007-02-26 14:10:00,5.66058,5.66132,5.6584,5.65885,56000000.0
2007-02-26 14:15:00,5.6582,5.66024,5.65807,5.65807,76000000.0
2007-02-26 14:20:00,5.6582,5.66118,5.6582,5.65965,52000000.0
2007-02-26 14:25:00,5.6604,5.66101,5.65848,5.65873,65000000.0
2007-02-26 14:30:00,5.66058,5.66058,5.65773,5.65773,60000000.0
2007-02-26 14:35:00,5.6586,5.65965,5.65528,5.65635,63000000.0
2007-02-26 14:40:00,5.65518,5.65748,5.65502,5.6563,77000000.0
2007-02-26 14:45:00,5.65751,5.65751,5.65507,5.65556,56000000.0
2007-02-26 14:50:00,5.6553,5.65624,5.65423,5.65484,60000000.0
2007-02-26 14:55:00,5.65495,5.65658,5.65451,5.65539,71000000.0
2007-02-26 15:00:00,5.65538,5.65609,5.65431,5.65602,76000000.0
2007-02-26 15:05:00,5.65595,5.6572,5.6542,5.65528,68000000.0
2007-02-26 15:10:00,5.65566,5.6578,5.65524,5.65696,61000000.0
2007-02-26 15:15:00,5.65668,5.65853,5.65592,5.65592,68000000.0
2007-02-26 15:20:00,5.65616,5.65786,5.65615,5.65754,59000000.0
2007-02-26 15:25:00,5.65806,5.65806,5.65588,5.65678,71000000.0
2007-02-26 15:30:00,5.65616,5.6587,5.65578,5.65835,68000000.0
2007-02-26 15:35:00,5.65756,5.65835,5.65557,5.65648,52000000.0
2007-02-26 15:40:00,5.65696,5.65748,5.65544,5.65711,62000000.0
2007-02-26 15:45:00,5.65547,5.65706,5.65404,5.65404,81000000.0
2007-02-26 15:50:00,5.65522,5.65549,5.65382,5.65417,75000000.0
2007-02-26 15:55:00,5.65355,5.65583,5.65344,5.65538,74000000.0
2007-02-26 16:00:00,5.65533,5.65631,5.65329,5.65572,61000000.0
2007-02-26 16:05:00,5.65639,5.65662,5.65354,5.65492,70000000.0
2007-02-26 16:10:00,5.65468,5.655,5.65243,5.65255,64000000.0
2007-02-26 16:15:00,5.65302,5.65522,5.652,5.65364,66000000.0
2007-02-26 16:20:00,5.65422,5.65469,5.65222,5.65362,65000000.0
2007-02-26 16:25:00,5.6547,5.6547,5.65167,5.65401,51000000.0
2007-02-26 16:30:00,5.65249,5.65427,5.65166,5.65166,53000000.0
2007-02-26 16:35:00,5.65344,5.65353,5.65061,5.65215,78000000.0
2007-02-26 16:40:00,5.6523,5.65231,5.64938,5.65158,86000000.0
2007-02-26 16:45:00,5.65089,5.65132,5.64936,5.65024,59000000.0
2007-02-26 16:50:00,5.64918,5.65094,5.64867,5.64939,66000000.0
2007-02-26 16:55:00,5.64912,5.6517,5.64816,5.65105,52000000.0
2007-02-26 17:00:00,5.65122,5.6525,5.65005,5.65081,62000000.0
2007-02-26 17:05:00,5.65136,5.65377,5.65013,5.65239,73000000.0
2007-02-26 17:10:00,5.65138,5.65329,5.65002,5.65316,57000000.0
2007-02-26 17:15:00,5.65193,5.65301,5.65079,5.65255,71000000.0
2007-02-26 17:20:00,5.65164,5.65441,5.65154,5.65441,55000000.0
2007-02-26 17:25:00,5.65444,5.65486,5.65275,5.65376,62000000.0
2007-02-26 17:30:00,5.65427,5.65492,5.6518,5.65207,63000000.0
2007-02-26 17:35:00,5.65205,5.65438,5.65185,5.65351,64000000.0
2007-02-26 17:40:00,5.65346,5.65366,5.65092,5.65271,76000000.0
2007-02-26 17:45:00,5.6535,5.65362,5.65012,5.65203,60000000.0
2007-02-26 17:50:00,5.65205,5.65237,5.64943,5.65142,86000000.0
2007-02-26 17:55:00,5.65213,5.65389,5.65023,5.65199,66000000.0
2007-02-26 18:00:00,5.65372,5.65417,5.65197,5.65262,72000000.0
2007-02-26 18:05:00,5.65285,5.65337,5.65096,5.65225,73000000.0
2007-02-26 18:10:00,5.65274,5.65487,5.6522,5.65427,58000000.0
2007-02-26 18:15:00,5.65402,5.65516,5.65274,5.65387,61000000.0
2007-02-26 18:20:00,5.65456,5.65553,5.65361,5.6546,63000000.0
2007-02-26 18:25:00,5.65523,5.6557,5.65271,5.65294,67000000.0
2007-02-26 18:30:00,5.65336,5.65757,5.65272,5.6565,65000000.0
2007-02-26 18:35:00,5.65607,5.65815,5.6556,5.65634,76000000.0
2007-02-26 18:40:00,5.65607,5.65927,5.65607,5.65748,67000000.0
2007-02-26 18:45:00,5.65728,5.65785,5.6554,5.6554,66000000.0
2007-02-26 18:50:00,5.65688,5.6596,5.65561,5.65723,63000000.0
2007-02-26 18:55:00,5.65883,5.65919,5.65675,5.65766,71000000.0
2007-02-26 19:00:00,5.65857,5.65888,5.65692,5.65743,70000000.0
2007-02-26 19:05:00,5.6587,5.6587,5.65525,5.65639,76000000.0
2007-02-26 19:10:00,5.65576,5.65919,5.65494,5.65841,68000000.0
2007-02-26 19:15:00,5.65916,5.66038,5.65787,5.6581,61000000.0
2007-02-26 19:20:00,5.65786,5.6584,5.65655,5.65725,72000000.0
2007-02-26 19:25:00,5.65798,5.6581,5.65536,5.65729,62000000.0
2007-02-26 19:30:00,5.65759,5.66008,5.65723,5.65801,66000000.0
2007-02-26 19:35:00,5.65869,5.65869,5.65576,5.65628,63000000.0
2007-02-26 19:40:00,5.65666,5.65798,5.65526,5.65586,70000000.0
2007-02-26 19:45:00,5.6554,5.65636,5.65426,5.65516,70000000.0
2007-02-26 19:50:00,5.65553,5.65693,5.65494,5.65636,71000000.0
2007-02-26 19:55:00,5.65604,5.65727,5.6541,5.6551,68000000.0
2007-02-26 20:00:00,5.65552,5.65592,5.65387,5.65583,67000000.0
2007-02-26 20:05:00,5.65611,5.65637,5.65364,5.65532,65000000.0
2007-02-26 20:10:00,5.65579,5.65579,5.65386,5.65459,66000000.0
2007-02-26 20:15:00,5.65454,5.65502,5.65245,5.65377,64000000.0
2007-02-26 20:20:00,5.65369,5.65445,5.65189,5.65402,65000000.0
2007-02-26 20:25:00,5.65377,5.65526,5.65272,5.65403,63000000.0
2007-02-26 20:30:00,5.65349,5.6555,5.65295,5.65485,59000000.0
2007-02-26 20:35:00,5.65446,5.6549,5.65262,5.65309,70000000.0
2007-02-26 20:40:00,5.65336,5.65456,5.65263,5.65292,89000000.0
2007-02-26 20:45:00,5.65355,5.65436,5.65236,5.65287,67000000.0
2007-02-26 20:50:00,5.6528,5.65445,5.65202,5.65445,62000000.0
2007-02-26 20:55:00,5.65431,5.65451,5.65219,5.65411,65000000.0
2007-02-26 21:00:00,5.65338,5.65432,5.65111,5.65171,72000000.0
2007-02-26 21:05:00,5.65201,5.65299,5.65101,5.65277,66000000.0
2007-02-26 21:10:00,5.65254,5.65302,5.65032,5.6518,62000000.0
2007-02-26 21:15:00,5.65195,5.65195,5.65002,5.65094,68000000.0
2007-02-26 21:20:00,5.65048,5.65198,5.64983,5.65162,52000000.0
2007-02-26 21:25:00,5.6518,5.6518,5.64798,5.6489,58000000.0
2007-02-26 21:30:00,5.64963,5.65034,5.64865,5.65007,59000000.0
2007-02-26 21:35:00,5.64962,5.65078,5.64874,5.65015,88000000.0
2007-02-26 21:40:00,5.64952,5.65047,5.64852,5.64977,65000000.0
2007-02-26 21:45:00,5.64963,5.64963,5.64626,5.64687,62000000.0
2007-02-26 21:50:00,5.64854,5.64854,5.6452,5.64571,62000000.0
2007-02-26 21:55:00,5.64656,5.64822,5.64582,5.64619,72000000.0
2007-02-26 22:00:00,5.64566,5.64764,5.64546,5.64612,79000000.0
2007-02-26 22:05:00,5.64656,5.64735,5.64539,5.6458,67000000.0
2007-02-26 22:10:00,5.64523,5.64706,5.64456,5.64542,64000000.0
2007-02-26 22:15:00,5.64564,5.64681,5.64461,5.6457,69000000.0
2007-02-26 22:20:00,5.64603,5.64666,5.64429,5.6448,69000000.0
2007-02-26 22:25:00,5.64453,5.64597,5.64399,5.64489,63000000.0
2007-02-26 22:30:00,5.64457,5.64588,5.6441,5.64507,60000000.0
2007-02-26 22:35:00,5.6451,5.64648,5.64392,5.64639,56000000.0
2007-02-26 22:40:00,5.64584,5.64817,5.64478,5.64624,63000000.0
2007-02-26 22:45:00,5.64609,5.64783,5.64604,5.6476,68000000.0
2007-02-26 22:50:00,5.64742,5.64809,5.64627,5.6467,70000000.0
2007-02-26 22:55:00,5.64652,5.64801,5.64594,5.64756,64000000.0
2007-02-26 23:00:00,5.64755,5.64764,5.64564,5.64753,68000000.0
2007-02-26 23:05:00,5.64749,5.64749,5.64575,5.64665,60000000.0
2007-02-26 23:10:00,5.64591,5.64791,5.64574,5.64757,66000000.0
2007-02-26 23:15:00,5.64752,5.64771,5.64555,5.64671,65000000.0
2007-02-26 23:20:00,5.64646,5.64765,5.64578,5.64622,66000000.0
2007-02-26 23:25:00,5.64645,5.64724,5.64515,5.64605,64000000.0
2007-02-26 23:30:00,5.64605,5.64713,5.64521,5.64646,72000000.0
2007-02-26 23:35:00,5.6466,5.64667,5.64468,5.64554,62000000.0
2007-02-26 23:40:00,5.64625,5.64676,5.64481,5.64563,80000000.0
2007-02-26 23:45:00,5.6456,5.64653,5.64483,5.64532,76000000.0
2007-02-26 23:50:00,5.64513,5.64669,5.64446,5.64552,67000000.0
2007-02-26 23:55:00,5.64495,5.64606,5.64405,5.6444,76000000.0
2007-02-27 00:00:00,5.64437,5.64571,5.64403,5.64512,70000000.0
2007-02-27 00:05:00,5.64516,5.64701,5.64504,5.64673,62000000.0
2007-02-27 00:10:00,5.64636,5.64636,5.64446,5.64482,63000000.0
2007-02-27 00:15:00,5.6447,5.6459,5.64422,5.64586,65000000.0
2007-02-27 00:20:00,5.64531,5.64535,5.64369,5.6446,60000000.0
2007-02-27 00:25:00,5.64448,5.6456,5.64356,5.64356,66000000.0
2007-02-27 00:30:00,5.6434,5.64504,5.64306,5.64457,64000000.0
2007-02-27 00:35:00,5.64445,5.6457,5.64376,5.64444,80000000.0
2007-02-27 00:40:00,5.64475,5.64496,5.64322,5.64369,61000000.0
2007-02-27 00:45:00,5.64437,5.64561,5.64335,5.64355,63000000.0
2007-02-27 00:50:00,5.64327,5.64396,5.64183,5.6431,60000000.0
2007-02-27 00:55:00,5.64373,5.64452,5.64272,5.64333,66000000.0
2007-02-27 01:00:00,5.64342,5.64581,5.64342,5.64466,63000000.0
2007-02-27 01:05:00,5.64529,5.64585,5.64334,5.64431,70000000.0
2007-02-27 01:10:00,5.64342,5.64551,5.64288,5.64418,55000000.0
2007-02-27 01:15:00,5.64399,5.64478,5.64316,5.6441,63000000.0
2007-02-27 01:20:00,5.64391,5.64524,5.64283,5.64283,59000000.0
2007-02-27 01:25:00,5.64434,5.64481,5.64214,5.64294,70000000.0
2007-02-27 01:30:00,5.64312,5.64428,5.64217,5.64267,68000000.0
2007-02-27 01:35:00,5.64237,5.64373,5.64184,5.64245,71000000.0
2007-02-27 01:40:00,5.64295,5.64405,5.64188,5.64257,72000000.0
2007-02-27 01:45:00,5.64264,5.64358,5.64172,5.64358,68000000.0
2007-02-27 01:50:00,5.64283,5.64418,5.64156,5.6428,67000000.0
2007-02-27 01:55:00,5.64209,5.6436,5.64205,5.64212,61000000.0
2007-02-27 02:00:00,5.64248,5.64337,5.64153,5.6421,69000000.0
2007-02-27 02:05:00,5.64205,5.64308,5.64099,5.64229,73000000.0
2007-02-27 02:10:00,5.64207,5.64288,5.64106,5.64259,74000000.0
2007-02-27 02:15:00,5.64172,5.64284,5.64023,5.64149,70000000.0
2007-02-27 02:20:00,5.64134,5.6431,5.6409,5.64277,74000000.0
2007-02-27 02:25:00,5.64294,5.64359,5.64149,5.6418,59000000.0
2007-02-27 02:30:00,5.64168,5.64255,5.63994,5.64175,64000000.0
2007-02-27 02:35:00,5.64173,5.64234,5.63858,5.63981,71000000.0
2007-02-27 02:40:00,5.64048,5.64731,5.64048,5.646,69000000.0
2007-02-27 02:45:00,5.64804,5.64804,5.6452,5.64561,69000000.0
2007-02-27 02:50:00,5.64484,5.64841,5.64484,5.64731,66000000.0
2007-02-27 02:55:00,5.6473,5.64957,5.64655,5.6488,65000000.0
2007-02-27 03:00:00,5.64794,5.64928,5.64684,5.64763,67000000.0
2007-02-27 03:05:00,5.64583,5.64796,5.6456,5.64796,68000000.0
2007-02-27 03:10:00,5.64733,5.64841,5.64599,5.64751,80000000.0
2007-02-27 03:15:00,5.64721,5.64942,5.64705,5.6476,50000000.0
2007-02-27 03:20:00,5.64777,5.64847,5.6463,5.64678,62000000.0
2007-02-27 03:25:00,5.64691,5.65113,5.64674,5.65021,71000000.0
2007-02-27 03:30:00,5.6499,5.65218,5.64912,5.65111,68000000.0
2007-02-27 03:35:00,5.65104,5.65201,5.64952,5.65058,60000000.0
2007-02-27 03:40:00,5.65052,5.65131,5.64914,5.65008,82000000.0
2007-02-27 03:45:00,5.65027,5.65114,5.64849,5.64926,53000000.0
2007-02-27 03:50:00,5.6492,5.65022,5.64861,5.65011,74000000.0
2007-02-27 03:55:00,5.65024,5.65035,5.64832,5.6491,63000000.0
2007-02-27 04:00:00,5.64958,5.65088,5.64826,5.65006,70000000.0
2007-02-27 04:05:00,5.65118,5.65118,5.64902,5.65044,66000000.0
2007-02-27 04:10:00,5.65011,5.65014,5.647,5.64709,77000000.0
2007-02-27 04:15:00,5.6472,5.64856,5.64662,5.64846,57000000.0
2007-02-27 04:20:00,5.64873,5.6496,5.64693,5.64804,62000000.0
2007-02-27 04:25:00,5.64825,5.64914,5.6472,5.64743,53000000.0
2007-02-27 04:30:00,5.64792,5.6492,5.64707,5.64755,66000000.0
2007-02-27 04:35:00,5.64787,5.64902,5.64754,5.6487,64000000.0
2007-02-27 04:40:00,5.64862,5.64875,5.64681,5.64705,54000000.0
2007-02-27 04:45:00,5.64726,5.6482,5.64664,5.64799,63000000.0
2007-02-27 04:50:00,5.64769,5.64776,5.64639,5.64705,71000000.0
2007-02-27 04:55:00,5.64692,5.64831,5.64596,5.64763,65000000.0
2007-02-27 05:00:00,5.64766,5.64782,5.6459,5.64748,62000000.0
2007-02-27 05:05:00,5.64632,5.6481,5.64526,5.648,72000000.0
2007-02-27 05:10:00,5.64749,5.64772,5.64594,5.64634,59000000.0
2007-02-27 05:15:00,5.64598,5.64711,5.64489,5.64622,67000000.0
2007-02-27 05:20:00,5.64585,5.64747,5.64563,5.64568,79000000.0
2007-02-27 05:25:00,5.64558,5.64753,5.64558,5.64639,66000000.0
2007-02-27 05:30:00,5.64605,5.64739,5.64515,5.64592,76000000.0
2007-02-27 05:35:00,5.64579,5.6477,5.64529,5.64606,78000000.0
2007-02-27 05:40:00,5.64644,5.64736,5.64537,5.64549,61000000.0
2007-02-27 05:45:00,5.64699,5.64769,5.64516,5.64734,77000000.0
2007-02-27 05:50:00,5.64763,5.64763,5.64542,5.64551,62000000.0
2007-02-27 05:55:00,5.64529,5.64682,5.64493,5.6463,70000000.0
2007-02-27 06:00:00,5.64565,5.64704,5.64461,5.64673,77000000.0
2007-02-27 06:05:00,5.64673,5.64721,5.64508,5.64634,81000000.0
2007-02-27 06:10:00,5.6468,5.64711,5.64504,5.6453,73000000.0
2007-02-27 06:15:00,5.64524,5.648,5.64524,5.64741,69000000.0
2007-02-27 06:20:00,5.64715,5.64867,5.64678,5.64789,68000000.0
2007-02-27 06:25:00,5.64897,5.64902,5.6469,5.648,71000000.0
2007-02-27 06:30:00,5.64808,5.64847,5.6464,5.64766,58000000.0
2007-02-27 06:35:00,5.64717,5.64812,5.64588,5.64748,72000000.0
2007-02-27 06:40:00,5.64755,5.64876,5.64679,5.6486,71000000.0
2007-02-27 06:45:00,5.64866,5.64918,5.64735,5.64747,69000000.0
2007-02-27 06:50:00,5.64721,5.64897,5.64715,5.64715,56000000.0
2007-02-27 06:55:00,5.64783,5.64904,5.6471,5.64802,64000000.0
2007-02-27 07:00:00,5.64795,5.64925,5.64734,5.64925,58000000.0
2007-02-27 07:05:00,5.64916,5.64945,5.64732,5.64732,59000000.0
2007-02-27 07:10:00,5.64772,5.64889,5.64699,5.64801,82000000.0
2007-02-27 07:15:00,5.64852,5.64882,5.64687,5.64693,80000000.0
2007-02-27 07:20:00,5.64849,5.64946,5.64698,5.64724,76000000.0
2007-02-27 07:25:00,5.64702,5.64883,5.64693,5.64757,78000000.0
2007-02-27 07:30:00,5.64768,5.64897,5.64701,5.64701,61000000.0
2007-02-27 07:35:00,5.64706,5.64809,5.64611,5.64683,63000000.0
2007-02-27 07:40:00,5.64706,5.64817,5.64601,5.64702,55000000.0
2007-02-27 07:45:00,5.64741,5.64853,5.64669,5.64748,59000000.0
2007-02-27 07:50:00,5.64842,5.64922,5.64653,5.64922,67000000.0
2007-02-27 07:55:00,5.64934,5.6494,5.64712,5.64779,62000000.0
2007-02-27 08:00:00,5.64817,5.64896,5.64685,5.64877,65000000.0
2007-02-27 08:05:00,5.64758,5.6492,5.64649,5.6492,73000000.0
2007-02-27 08:10:00,5.64866,5.64989,5.64723,5.6496,58000000.0
2007-02-27 08:15:00,5.65017,5.65223,5.64931,5.65148,59000000.0
2007-02-27 08:20:00,5.65186,5.65235,5.65018,5.6513,64000000.0
2007-02-27 08:25:00,5.65165,5.65226,5.65014,5.65175,56000000.0
2007-02-27 08:30:00,5.65057,5.65195,5.64906,5.65025,62000000.0
2007-02-27 08:35:00,5.65092,5.65176,5.64968,5.65061,56000000.0
2007-02-27 08:40:00,5.65192,5.65203,5.64999,5.6509,58000000.0
2007-02-27 08:45:00,5.64989,5.65193,5.64969,5.65086,76000000.0
2007-02-27 08:50:00,5.65078,5.65392,5.6501,5.65392,81000000.0
2007-02-27 08:55:00,5.65309,5.65448,5.65166,5.65274,70000000.0
2007-02-27 09:00:00,5.65184,5.65463,5.65077,5.65287,62000000.0
2007-02-27 09:05:00,5.65361,5.65705,5.65354,5.65535,66000000.0
2007-02-27 09:10:00,5.65511,5.65525,5.65278,5.65384,67000000.0
2007-02-27 09:15:00,5.65395,5.65406,5.65153,5.65249,72000000.0
2007-02-27 09:20:00,5.65361,5.65374,5.64946,5.64988,74000000.0
2007-02-27 09:25:00,5.64934,5.6527,5.64934,5.65211,68000000.0
2007-02-27 09:30:00,5.65196,5.65573,5.65112,5.65533,69000000.0
2007-02-27 09:35:00,5.65448,5.65485,5.65269,5.65438,85000000.0
2007-02-27 09:40:00,5.65514,5.65713,5.65367,5.656,74000000.0
2007-02-27 09:45:00,5.65563,5.65647,5.65303,5.65387,76000000.0
2007-02-27 09:50:00,5.65489,5.65564,5.65201,5.65332,74000000.0
2007-02-27 09:55:00,5.65284,5.65396,5.65125,5.65332,68000000.0
2007-02-27 10:00:00,5.65325,5.65361,5.64963,5.65046,75000000.0
2007-02-27 10:05:00,5.64936,5.65162,5.64595,5.64668,50000000.0
2007-02-27 10:10:00,5.64422,5.64752,5.64277,5.64343,70000000.0
2007-02-27 10:15:00,5.64398,5.64409,5.63456,5.63705,74000000.0
2007-02-27 10:20:00,5.63568,5.6366,5.63158,5.63321,60000000.0
2007-02-27 10:25:00,5.63283,5.63459,5.63158,5.63338,60000000.0
2007-02-27 10:30:00,5.63374,5.63376,5.62754,5.62853,57000000.0
2007-02-27 10:35:00,5.62851,5.63245,5.62851,5.63245,72000000.0
2007-02-27 10:40:00,5.63194,5.63517,5.63077,5.63173,62000000.0
2007-02-27 10:45:00,5.632,5.63277,5.63026,5.63103,55000000.0
2007-02-27 10:50:00,5.63293,5.63589,5.63125,5.63362,72000000.0
2007-02-27 10:55:00,5.63494,5.635,5.63078,5.63255,49000000.0
2007-02-27 11:00:00,5.63384,5.63509,5.63222,5.63356,61000000.0
2007-02-27 11:05:00,5.63194,5.63453,5.63185,5.63419,71000000.0
2007-02-27 11:10:00,5.6335,5.63409,5.63183,5.63261,67000000.0
2007-02-27 11:15:00,5.63373,5.63669,5.63303,5.63488,63000000.0
2007-02-27 11:20:00,5.63539,5.6374,5.63435,5.63621,76000000.0
2007-02-27 11:25:00,5.63579,5.63677,5.63422,5.63677,64000000.0
2007-02-27 11:30:00,5.6361,5.63787,5.63501,5.63648,74000000.0
2007-02-27 11:35:00,5.63741,5.63741,5.63483,5.63505,60000000.0
2007-02-27 11:40:00,5.63517,5.63629,5.63389,5.63494,64000000.0
2007-02-27 11:45:00,5.6362,5.63637,5.63426,5.63523,62000000.0
2007-02-27 11:50:00,5.63434,5.63743,5.63395,5.63471,68000000.0
2007-02-27 11:55:00,5.63275,5.63776,5.63275,5.63691,52000000.0
2007-02-27 12:00:00,5.63751,5.63882,5.63647,5.63726,63000000.0
2007-02-27 12:05:00,5.63782,5.63782,5.63599,5.63707,61000000.0
2007-02-27 12:10:00,5.63638,5.63664,5.63475,5.63514,63000000.0
2007-02-27 12:15:00,5.63525,5.63657,5.63421,5.63631,56000000.0
2007-02-27 12:20:00,5.63489,5.63546,5.63339,5.63504,70000000.0
2007-02-27 12:25:00,5.63507,5.63565,5.63231,5.63411,57000000.0
2007-02-27 12:30:00,5.63388,5.63432,5.63232,5.63432,61000000.0
2007-02-27 12:35:00,5.63439,5.63464,5.63263,5.6342,64000000.0
2007-02-27 12:40:00,5.63489,5.63558,5.63276,5.63378,70000000.0
2007-02-27 12:45:00,5.6344,5.63613,5.6329,5.63613,65000000.0
2007-02-27 12:50:00,5.63633,5.6379,5.63494,5.6362,66000000.0
2007-02-27 12:55:00,5.63673,5.63861,5.63565,5.63667,62000000.0
2007-02-27 13:00:00,5.63424,5.63606,5.63316,5.63606,81000000.0
2007-02-27 13:05:00,5.63613,5.63796,5.63483,5.6377,77000000.0
2007-02-27 13:10:00,5.63742,5.63838,5.63579,5.63771,79000000.0
2007-02-27 13:15:00,5.6374,5.63894,5.63677,5.63677,63000000.0
2007-02-27 13:20:00,5.63664,5.63848,5.63624,5.63637,78000000.0
2007-02-27 13:25:00,5.63621,5.6393,5.63572,5.63792,62000000.0
2007-02-27 13:30:00,5.63778,5.64059,5.63599,5.63683,55000000.0
2007-02-27 13:35:00,5.63691,5.63787,5.6353,5.63709,65000000.0
2007-02-27 13:40:00,5.63739,5.63848,5.63596,5.63738,55000000.0
2007-02-27 13:45:00,5.63772,5.63876,5.63665,5.63706,64000000.0
2007-02-27 13:50:00,5.638,5.63838,5.63533,5.63609,58000000.0
2007-02-27 13:55:00,5.63643,5.63662,5.63263,5.63305,59000000.0
2007-02-27 14:00:00,5.63306,5.63464,5.63266,5.63325,72000000.0
2007-02-27 14:05:00,5.63299,5.63566,5.63299,5.63386,60000000.0
2007-02-27 14:10:00,5.6356,5.6356,5.63326,5.63345,56000000.0
2007-02-27 14:15:00,5.63366,5.63511,5.63252,5.63336,76000000.0
2007-02-27 14:20:00,5.63261,5.6346,5.63261,5.63433,52000000.0
2007-02-27 14:25:00,5.63439,5.63478,5.63239,5.63338,65000000.0
2007-02-27 14:30:00,5.63398,5.63473,5.63227,5.63252,60000000.0
2007-02-27 14:35:00,5.633,5.63327,5.63135,5.63178,63000000.0
2007-02-27 14:40:00,5.63175,5.63337,5.63035,5.63166,77000000.0
2007-02-27 14:45:00,5.63165,5.63246,5.63075,5.63231,56000000.0
2007-02-27 14:50:00,5.63129,5.63255,5.62894,5.63042,60000000.0
2007-02-27 14:55:00,5.63092,5.63174,5.62891,5.63067,71000000.0
2007-02-27 15:00:00,5.63094,5.63108,5.62717,5.62848,76000000.0
2007-02-27 15:05:00,5.62876,5.62976,5.62707,5.62842,68000000.0
2007-02-27 15:10:00,5.62883,5.62883,5.62572,5.62664,61000000.0
2007-02-27 15:15:00,5.62858,5.63051,5.62693,5.62735,68000000.0
2007-02-27 15:20:00,5.62763,5.62966,5.62713,5.62895,59000000.0
2007-02-27 15:25:00,5.62715,5.62893,5.62617,5.62681,71000000.0
2007-02-27 15:30:00,5.62769,5.62769,5.6205,5.62279,68000000.0
2007-02-27 15:35:00,5.6232,5.62485,5.62102,5.62334,52000000.0
2007-02-27 15:40:00,5.62352,5.62533,5.62209,5.62222,62000000.0
2007-02-27 15:45:00,5.62268,5.62538,5.62094,5.6253,81000000.0
2007-02-27 15:50:00,5.62409,5.6271,5.62133,5.62471,75000000.0
2007-02-27 15:55:00,5.62609,5.6269,5.62149,5.62336,74000000.0
2007-02-27 16:00:00,5.62224,5.6247,5.62183,5.62388,61000000.0
2007-02-27 16:05:00,5.62231,5.62461,5.6222,5.6237,70000000.0
2007-02-27 16:10:00,5.62369,5.62565,5.6228,5.62491,64000000.0
2007-02-27 16:15:00,5.62346,5.62581,5.6216,5.62307,66000000.0
2007-02-27 16:20:00,5.62398,5.62694,5.6213,5.62271,65000000.0
2007-02-27 16:25:00,5.62242,5.6256,5.62242,5.62464,51000000.0
2007-02-27 16:30:00,5.62506,5.62529,5.62252,5.62365,53000000.0
2007-02-27 16:35:00,5.62366,5.62479,5.62237,5.62428,78000000.0
2007-02-27 16:40:00,5.62303,5.62588,5.62074,5.62074,86000000.0
2007-02-27 16:45:00,5.62061,5.62299,5.61931,5.62088,59000000.0
2007-02-27 16:50:00,5.62003,5.62365,5.61867,5.62194,66000000.0
2007-02-27 16:55:00,5.6221,5.62307,5.61968,5.62144,52000000.0
2007-02-27 17:00:00,5.62137,5.63026,5.62121,5.6242,62000000.0
2007-02-27 17:05:00,5.62623,5.63022,5.62467,5.63022,73000000.0
2007-02-27 17:10:00,5.62995,5.631,5.62807,5.63034,57000000.0
2007-02-27 17:15:00,5.6307,5.63162,5.62305,5.62733,71000000.0
2007-02-27 17:20:00,5.62721,5.62949,5.62721,5.62797,55000000.0
2007-02-27 17:25:00,5.62765,5.6286,5.62604,5.62664,62000000.0
2007-02-27 17:30:00,5.62689,5.62705,5.62377,5.62636,63000000.0
2007-02-27 17:35:00,5.62703,5.62703,5.62155,5.62483,64000000.0
2007-02-27 17:40:00,5.62542,5.62626,5.62055,5.62409,76000000.0
2007-02-27 17:45:00,5.62402,5.62722,5.62336,5.6248,60000000.0
2007-02-27 17:50:00,5.62501,5.62524,5.62174,5.62327,86000000.0
2007-02-27 17:55:00,5.62165,5.62605,5.61919,5.62069,66000000.0
2007-02-27 18:00:00,5.62013,5.62374,5.61985,5.62331,72000000.0
2007-02-27 18:05:00,5.62434,5.62541,5.62263,5.62359,73000000.0
2007-02-27 18:10:00,5.62378,5.6244,5.62119,5.62317,58000000.0
2007-02-27 18:15:00,5.6233,5.62432,5.62192,5.62325,61000000.0
2007-02-27 18:20:00,5.62376,5.62548,5.62261,5.6249,63000000.0
2007-02-27 18:25:00,5.62483,5.62614,5.62282,5.62362,67000000.0
2007-02-27 18:30:00,5.6233,5.6233,5.62031,5.62293,65000000.0
2007-02-27 18:35:00,5.6222,5.62299,5.62027,5.62144,76000000.0
2007-02-27 18:40:00,5.62126,5.62259,5.61983,5.62098,67000000.0
2007-02-27 18:45:00,5.6216,5.62293,5.6203,5.62031,66000000.0
2007-02-27 18:50:00,5.62098,5.62239,5.61898,5.62012,63000000.0
2007-02-27 18:55:00,5.62014,5.621,5.61881,5.61993,71000000.0
2007-02-27 19:00:00,5.61959,5.62035,5.61738,5.61797,70000000.0
2007-02-27 19:05:00,5.61947,5.62149,5.61801,5.62087,76000000.0
2007-02-27 19:10:00,5.62016,5.62045,5.61415,5.61609,68000000.0
2007-02-27 19:15:00,5.61537,5.6196,5.61458,5.61651,61000000.0
2007-02-27 19:20:00,5.61568,5.61897,5.61524,5.61838,72000000.0
2007-02-27 19:25:00,5.61805,5.62002,5.61744,5.61862,62000000.0
2007-02-27 19:30:00,5.61781,5.61968,5.6164,5.61912,66000000.0
2007-02-27 19:35:00,5.61817,5.62034,5.61797,5.61934,63000000.0
2007-02-27 19:40:00,5.6191,5.62393,5.61879,5.62263,70000000.0
2007-02-27 19:45:00,5.62187,5.62257,5.61854,5.61901,70000000.0
2007-02-27 19:50:00,5.61938,5.6205,5.6187,5.61968,71000000.0
2007-02-27 19:55:00,5.61911,5.6216,5.61911,5.62051,68000000.0
2007-02-27 20:00:00,5.62038,5.62188,5.61997,5.62077,67000000.0
2007-02-27 20:05:00,5.62095,5.62201,5.61876,5.62082,65000000.0
2007-02-27 20:10:00,5.62146,5.62191,5.61841,5.62012,66000000.0
2007-02-27 20:15:00,5.6198,5.6211,5.6187,5.62064,64000000.0
2007-02-27 20:20:00,5.62084,5.62234,5.61906,5.62105,65000000.0
2007-02-27 20:25:00,5.62153,5.62268,5.62047,5.62185,63000000.0
2007-02-27 20:30:00,5.6216,5.62306,5.62016,5.62129,59000000.0
2007-02-27 20:35:00,5.62105,5.6222,5.62047,5.62133,70000000.0
2007-02-27 20:40:00,5.62151,5.62262,5.62017,5.62083,89000000.0
2007-02-27 20:45:00,5.62136,5.62208,5.62003,5.62179,67000000.0
2007-02-27 20:50:00,5.62164,5.62223,5.61974,5.62181,62000000.0
2007-02-27 20:55:00,5.62189,5.62411,5.62081,5.62379,65000000.0
2007-02-27 21:00:00,5.62298,5.62433,5.62171,5.62171,72000000.0
2007-02-27 21:05:00,5.62262,5.62365,5.62149,5.62323,66000000.0
2007-02-27 21:10:00,5.62213,5.62297,5.62048,5.62144,62000000.0
2007-02-27 21:15:00,5.62131,5.62234,5.62009,5.62155,68000000.0
2007-02-27 21:20:00,5.62242,5.62388,5.62082,5.62132,52000000.0
2007-02-27 21:25:00,5.62142,5.62256,5.62052,5.62129,58000000.0
2007-02-27 21:30:00,5.62078,5.62159,5.61838,5.61937,59000000.0
2007-02-27 21:35:00,5.61951,5.6207,5.61812,5.61996,88000000.0
2007-02-27 21:40:00,5.62046,5.62046,5.61547,5.61548,65000000.0
2007-02-27 21:45:00,5.6164,5.61766,5.61482,5.61613,62000000.0
2007-02-27 21:50:00,5.61635,5.6212,5.61635,5.62,62000000.0
2007-02-27 21:55:00,5.62037,5.62265,5.61974,5.62092,72000000.0
2007-02-27 22:00:00,5.62067,5.62204,5.61855,5.62031,79000000.0
2007-02-27 22:05:00,5.62039,5.62133,5.61528,5.61591,67000000.0
2007-02-27 22:10:00,5.61735,5.62228,5.6168,5.62119,64000000.0
2007-02-27 22:15:00,5.62029,5.62545,5.61983,5.62225,69000000.0
2007-02-27 22:20:00,5.62236,5.62369,5.61979,5.62303,69000000.0
2007-02-27 22:25:00,5.62248,5.62369,5.62107,5.62345,63000000.0
2007-02-27 22:30:00,5.62246,5.6226,5.62005,5.62166,60000000.0
2007-02-27 22:35:00,5.62159,5.62202,5.61908,5.62076,56000000.0
2007-02-27 22:40:00,5.61978,5.62314,5.61914,5.62133,63000000.0
2007-02-27 22:45:00,5.62175,5.62419,5.62106,5.62318,68000000.0
2007-02-27 22:50:00,5.62339,5.62384,5.62017,5.62313,70000000.0
2007-02-27 22:55:00,5.62131,5.62569,5.61813,5.62524,64000000.0
2007-02-27 23:00:00,5.62513,5.62582,5.62206,5.62274,68000000.0
2007-02-27 23:05:00,5.62373,5.62473,5.62091,5.623,60000000.0
2007-02-27 23:10:00,5.62454,5.62454,5.62093,5.62097,66000000.0
2007-02-27 23:15:00,5.62128,5.62304,5.62066,5.62144,65000000.0
2007-02-27 23:20:00,5.62158,5.62326,5.62036,5.62219,66000000.0
2007-02-27 23:25:00,5.62352,5.62352,5.62109,5.62146,64000000.0
2007-02-27 23:30:00,5.62194,5.62227,5.6192,5.62069,72000000.0
2007-02-27 23:35:00,5.6204,5.62193,5.61919,5.61962,62000000.0
2007-02-27 23:40:00,5.61963,5.62148,5.61888,5.61998,80000000.0
2007-02-27 23:45:00,5.61965,5.62138,5.61945,5.6208,76000000.0
2007-02-27 23:50:00,5.62071,5.62138,5.61923,5.62026,67000000.0
2007-02-27 23:55:00,5.62035,5.62185,5.61988,5.62101,76000000.0
2007-02-28 00:00:00,5.62127,5.62298,5.62071,5.62119,70000000.0
2007-02-28 00:05:00,5.62107,5.624,5.62107,5.62291,62000000.0
2007-02-28 00:10:00,5.62338,5.62348,5.62108,5.62298,63000000.0
2007-02-28 00:15:00,5.62293,5.62391,5.62245,5.62246,65000000.0
2007-02-28 00:20:00,5.62256,5.62454,5.62238,5.62346,60000000.0
2007-02-28 00:25:00,5.62328,5.62475,5.62328,5.62409,66000000.0
2007-02-28 00:30:00,5.62389,5.62389,5.62179,5.62213,64000000.0
2007-02-28 00:35:00,5.62235,5.62372,5.62203,5.62298,80000000.0
2007-02-28 00:40:00,5.62289,5.62422,5.622,5.622,61000000.0
2007-02-28 00:45:00,5.62235,5.62359,5.62185,5.62344,63000000.0
2007-02-28 00:50:00,5.62298,5.62397,5.62208,5.62292,60000000.0
2007-02-28 00:55:00,5.62273,5.6233,5.62129,5.62216,66000000.0
2007-02-28 01:00:00,5.62236,5.62477,5.62178,5.6245,63000000.0
2007-02-28 01:05:00,5.62333,5.62549,5.62333,5.62403,70000000.0
2007-02-28 01:10:00,5.62437,5.62602,5.62423,5.62506,55000000.0
2007-02-28 01:15:00,5.62498,5.62597,5.62376,5.62481,63000000.0
2007-02-28 01:20:00,5.62422,5.62581,5.62348,5.62405,59000000.0
2007-02-28 01:25:00,5.6238,5.62566,5.62348,5.62414,70000000.0
2007-02-28 01:30:00,5.62458,5.62571,5.62336,5.62436,68000000.0
2007-02-28 01:35:00,5.62486,5.62597,5.62432,5.62459,71000000.0
2007-02-28 01:40:00,5.62585,5.62723,5.6246,5.62657,72000000.0
2007-02-28 01:45:00,5.62617,5.6274,5.62524,5.62626,68000000.0
2007-02-28 01:50:00,5.62614,5.62662,5.62515,5.62631,67000000.0
2007-02-28 01:55:00,5.62574,5.62742,5.62546,5.62598,61000000.0
2007-02-28 02:00:00,5.62606,5.6275,5.62507,5.6256,69000000.0
2007-02-28 02:05:00,5.62612,5.62789,5.6253,5.6271,73000000.0
2007-02-28 02:10:00,5.62647,5.62753,5.62538,5.62582,74000000.0
2007-02-28 02:15:00,5.62584,5.62676,5.62389,5.6249,70000000.0
2007-02-28 02:20:00,5.62533,5.62578,5.62372,5.62571,74000000.0
2007-02-28 02:25:00,5.62642,5.62683,5.62514,5.62615,59000000.0
2007-02-28 02:30:00,5.62588,5.62651,5.62373,5.62412,64000000.0
2007-02-28 02:35:00,5.62483,5.62608,5.62409,5.62479,71000000.0
2007-02-28 02:40:00,5.62457,5.62558,5.62225,5.62412,69000000.0
2007-02-28 02:45:00,5.62402,5.62485,5.62312,5.62349,69000000.0
2007-02-28 02:50:00,5.62343,5.62708,5.62283,5.62708,66000000.0
2007-02-28 02:55:00,5.62647,5.62954,5.62526,5.62772,65000000.0
2007-02-28 03:00:00,5.62913,5.63076,5.62758,5.62953,67000000.0
2007-02-28 03:05:00,5.63003,5.63029,5.62745,5.63011,68000000.0
2007-02-28 03:10:00,5.63056,5.63248,5.62957,5.63248,80000000.0
2007-02-28 03:15:00,5.63137,5.63333,5.63014,5.63218,50000000.0
2007-02-28 03:20:00,5.63302,5.63335,5.63109,5.63242,62000000.0
2007-02-28 03:25:00,5.63237,5.63474,5.63203,5.63234,71000000.0
2007-02-28 03:30:00,5.63198,5.63357,5.6315,5.63289,68000000.0
2007-02-28 03:35:00,5.63267,5.63375,5.63154,5.63312,60000000.0
2007-02-28 03:40:00,5.63254,5.63376,5.63115,5.63127,82000000.0
2007-02-28 03:45:00,5.63254,5.63309,5.63001,5.63181,53000000.0
2007-02-28 03:50:00,5.63194,5.63351,5.63071,5.63196,74000000.0
2007-02-28 03:55:00,5.63209,5.63288,5.63096,5.63171,63000000.0
2007-02-28 04:00:00,5.63157,5.63336,5.63069,5.63304,70000000.0
2007-02-28 04:05:00,5.63311,5.63356,5.63168,5.63279,66000000.0
2007-02-28 04:10:00,5.63211,5.63464,5.63167,5.6335,77000000.0
2007-02-28 04:15:00,5.63402,5.63402,5.63156,5.63305,57000000.0
2007-02-28 04:20:00,5.63201,5.63322,5.63169,5.63296,62000000.0
2007-02-28 04:25:00,5.63166,5.63352,5.6311,5.63235,53000000.0
2007-02-28 04:30:00,5.63232,5.63369,5.63143,5.63172,66000000.0
2007-02-28 04:35:00,5.63247,5.63296,5.63038,5.63038,64000000.0
2007-02-28 04:40:00,5.63126,5.63232,5.63069,5.63079,54000000.0
2007-02-28 04:45:00,5.63083,5.63293,5.62947,5.6311,63000000.0
2007-02-28 04:50:00,5.63136,5.63186,5.62944,5.63106,71000000.0
2007-02-28 04:55:00,5.6307,5.63185,5.63007,5.63138,65000000.0
2007-02-28 05:00:00,5.63108,5.63262,5.62978,5.6316,62000000.0
2007-02-28 05:05:00,5.63202,5.63363,5.63158,5.63204,72000000.0
2007-02-28 05:10:00,5.63282,5.63423,5.63215,5.63291,59000000.0
2007-02-28 05:15:00,5.63253,5.63392,5.63148,5.63305,67000000.0
2007-02-28 05:20:00,5.63285,5.63447,5.63124,5.63338,79000000.0
2007-02-28 05:25:00,5.63269,5.63399,5.63213,5.63392,66000000.0
2007-02-28 05:30:00,5.63336,5.63374,5.63162,5.63225,76000000.0
2007-02-28 05:35:00,5.63224,5.63331,5.63168,5.63275,78000000.0
2007-02-28 05:40:00,5.63251,5.63423,5.63227,5.6332,61000000.0
2007-02-28 05:45:00,5.63308,5.63456,5.63227,5.63245,77000000.0
2007-02-28 05:50:00,5.63333,5.63395,5.63213,5.6322,62000000.0
2007-02-28 05:55:00,5.63289,5.63424,5.63226,5.63249,70000000.0
2007-02-28 06:00:00,5.63241,5.63331,5.63134,5.63216,77000000.0
2007-02-28 06:05:00,5.63194,5.6332,5.63117,5.63213,81000000.0
2007-02-28 06:10:00,5.63167,5.63271,5.63051,5.63181,73000000.0
2007-02-28 06:15:00,5.6321,5.63325,5.63126,5.63194,69000000.0
2007-02-28 06:20:00,5.63194,5.63387,5.6316,5.63282,68000000.0
2007-02-28 06:25:00,5.63258,5.63304,5.63093,5.63105,71000000.0
2007-02-28 06:30:00,5.63146,5.63264,5.6306,5.63079,58000000.0
2007-02-28 06:35:00,5.63101,5.63163,5.6293,5.63119,72000000.0
2007-02-28 06:40:00,5.63088,5.6319,5.63007,5.631,71000000.0
2007-02-28 06:45:00,5.63107,5.6322,5.63043,5.63139,69000000.0
2007-02-28 06:50:00,5.63154,5.63237,5.63034,5.6315,56000000.0
2007-02-28 06:55:00,5.63172,5.63173,5.62889,5.62953,64000000.0
2007-02-28 07:00:00,5.63003,5.63142,5.62921,5.62963,58000000.0
2007-02-28 07:05:00,5.62983,5.63181,5.62983,5.62999,59000000.0
2007-02-28 07:10:00,5.63025,5.63103,5.62854,5.62918,82000000.0
2007-02-28 07:15:00,5.62907,5.63105,5.62894,5.6295,80000000.0
2007-02-28 07:20:00,5.63093,5.63179,5.62967,5.63045,76000000.0
2007-02-28 07:25:00,5.63105,5.63185,5.63006,5.63055,78000000.0
2007-02-28 07:30:00,5.63047,5.63334,5.63016,5.6319,61000000.0
2007-02-28 07:35:00,5.63187,5.63274,5.63086,5.63211,63000000.0
2007-02-28 07:40:00,5.63175,5.63245,5.63012,5.63113,55000000.0
2007-02-28 07:45:00,5.63154,5.63366,5.63067,5.63208,59000000.0
2007-02-28 07:50:00,5.63269,5.63373,5.63076,5.63116,67000000.0
2007-02-28 07:55:00,5.63098,5.63387,5.62991,5.63266,62000000.0
2007-02-28 08:00:00,5.63322,5.63492,5.63008,5.63093,65000000.0
2007-02-28 08:05:00,5.6321,5.63317,5.63124,5.63226,73000000.0
2007-02-28 08:10:00,5.63363,5.63559,5.63268,5.63337,58000000.0
2007-02-28 08:15:00,5.63348,5.63537,5.63266,5.63287,59000000.0
2007-02-28 08:20:00,5.63319,5.63506,5.63285,5.63424,64000000.0
2007-02-28 08:25:00,5.63528,5.63528,5.63193,5.63298,56000000.0
2007-02-28 08:30:00,5.63298,5.63313,5.62735,5.6294,62000000.0
2007-02-28 08:35:00,5.63016,5.63217,5.62957,5.63158,56000000.0
2007-02-28 08:40:00,5.63158,5.63356,5.63107,5.63324,58000000.0
2007-02-28 08:45:00,5.63224,5.63344,5.63118,5.63224,76000000.0
2007-02-28 08:50:00,5.63282,5.63309,5.63091,5.63135,81000000.0
2007-02-28 08:55:00,5.63106,5.63295,5.62983,5.63046,70000000.0
2007-02-28 09:00:00,5.6302,5.63548,5.6302,5.63548,62000000.0
2007-02-28 09:05:00,5.63466,5.63803,5.63445,5.63534,66000000.0
2007-02-28 09:10:00,5.63529,5.64194,5.63529,5.63563,67000000.0
2007-02-28 09:15:00,5.63785,5.64021,5.63638,5.63653,72000000.0
2007-02-28 09:20:00,5.63635,5.63705,5.63244,5.63266,74000000.0
2007-02-28 09:25:00,5.6331,5.6363,5.63178,5.6342,68000000.0
2007-02-28 09:30:00,5.6333,5.63578,5.62953,5.63001,69000000.0
2007-02-28 09:35:00,5.62963,5.63267,5.62952,5.63013,85000000.0
2007-02-28 09:40:00,5.63181,5.63528,5.63047,5.63496,74000000.0
2007-02-28 09:45:00,5.63335,5.63555,5.63226,5.63365,76000000.0
2007-02-28 09:50:00,5.63391,5.63478,5.63098,5.63169,74000000.0
2007-02-28 09:55:00,5.6325,5.6348,5.63129,5.63461,68000000.0
2007-02-28 10:00:00,5.63581,5.63735,5.63418,5.63672,75000000.0
2007-02-28 10:05:00,5.6363,5.6363,5.633,5.63598,50000000.0
2007-02-28 10:10:00,5.63561,5.63678,5.63383,5.6356,70000000.0
2007-02-28 10:15:00,5.63471,5.63882,5.63377,5.63802,74000000.0
2007-02-28 10:20:00,5.63781,5.64345,5.63647,5.64086,60000000.0
2007-02-28 10:25:00,5.64164,5.64418,5.63761,5.64248,60000000.0
2007-02-28 10:30:00,5.64292,5.64461,5.64152,5.64357,57000000.0
2007-02-28 10:35:00,5.64242,5.64536,5.64096,5.64306,72000000.0
2007-02-28 10:40:00,5.6451,5.6451,5.63977,5.64337,62000000.0
2007-02-28 10:45:00,5.64215,5.64386,5.64097,5.64289,55000000.0
2007-02-28 10:50:00,5.64248,5.64303,5.64036,5.64283,72000000.0
2007-02-28 10:55:00,5.64208,5.64297,5.63945,5.64074,49000000.0
2007-02-28 11:00:00,5.63981,5.64294,5.63906,5.64265,61000000.0
2007-02-28 11:05:00,5.6427,5.6427,5.63837,5.64016,71000000.0
2007-02-28 11:10:00,5.64047,5.64224,5.63953,5.64187,67000000.0
2007-02-28 11:15:00,5.64259,5.64366,5.64121,5.64327,63000000.0
2007-02-28 11:20:00,5.64299,5.64445,5.641,5.64238,76000000.0
2007-02-28 11:25:00,5.64135,5.64295,5.64091,5.64157,64000000.0
2007-02-28 11:30:00,5.64109,5.6434,5.64006,5.64259,74000000.0
2007-02-28 11:35:00,5.64185,5.64523,5.6413,5.64328,60000000.0
2007-02-28 11:40:00,5.6438,5.64497,5.6425,5.64374,64000000.0
2007-02-28 11:45:00,5.64467,5.64521,5.6418,5.6434,62000000.0
2007-02-28 11:50:00,5.64238,5.64467,5.64211,5.64317,68000000.0
2007-02-28 11:55:00,5.64391,5.64643,5.64313,5.64638,52000000.0
2007-02-28 12:00:00,5.64661,5.64815,5.6442,5.64511,63000000.0
2007-02-28 12:05:00,5.64568,5.64714,5.64461,5.6468,61000000.0
2007-02-28 12:10:00,5.64556,5.64758,5.64469,5.6453,63000000.0
2007-02-28 12:15:00,5.6448,5.6465,5.64424,5.64605,56000000.0
2007-02-28 12:20:00,5.6466,5.64828,5.64487,5.64676,70000000.0
2007-02-28 12:25:00,5.64529,5.64715,5.64466,5.64693,57000000.0
2007-02-28 12:30:00,5.64705,5.64705,5.64377,5.64478,61000000.0
2007-02-28 12:35:00,5.64548,5.64633,5.64339,5.64472,64000000.0
2007-02-28 12:40:00,5.64482,5.64603,5.64332,5.64496,70000000.0
2007-02-28 12:45:00,5.64539,5.64574,5.64313,5.64441,65000000.0
2007-02-28 12:50:00,5.64452,5.64501,5.64244,5.64363,66000000.0
2007-02-28 12:55:00,5.6438,5.64496,5.64261,5.64385,62000000.0
2007-02-28 13:00:00,5.64345,5.64394,5.63951,5.64096,81000000.0
2007-02-28 13:05:00,5.64131,5.64353,5.63913,5.64265,77000000.0
2007-02-28 13:10:00,5.64309,5.64317,5.63947,5.64029,79000000.0
2007-02-28 13:15:00,5.64116,5.64254,5.64031,5.64087,63000000.0
2007-02-28 13:20:00,5.64137,5.64384,5.64055,5.64365,78000000.0
2007-02-28 13:25:00,5.64373,5.64376,5.64133,5.64287,62000000.0
2007-02-28 13:30:00,5.64277,5.64362,5.64101,5.64145,55000000.0
2007-02-28 13:35:00,5.64169,5.64259,5.63963,5.64196,65000000.0
2007-02-28 13:40:00,5.64364,5.64364,5.64107,5.64186,55000000.0
2007-02-28 13:45:00,5.64283,5.64418,5.6421,5.64313,64000000.0
2007-02-28 13:50:00,5.64319,5.64412,5.64161,5.64328,58000000.0
2007-02-28 13:55:00,5.64269,5.64412,5.64144,5.64373,59000000.0
2007-02-28 14:00:00,5.64385,5.64385,5.64187,5.64319,72000000.0
2007-02-28 14:05:00,5.6433,5.64436,5.6408,5.64138,60000000.0
2007-02-28 14:10:00,5.64211,5.64272,5.63997,5.64026,56000000.0
2007-02-28 14:15:00,5.64057,5.64138,5.63814,5.63916,76000000.0
2007-02-28 14:20:00,5.63893,5.64228,5.63893,5.6407,52000000.0
2007-02-28 14:25:00,5.64002,5.6415,5.63881,5.64106,65000000.0
2007-02-28 14:30:00,5.64021,5.64136,5.63812,5.64114,60000000.0
2007-02-28 14:35:00,5.64149,5.64171,5.63917,5.64037,63000000.0
2007-02-28 14:40:00,5.6389,5.64118,5.63793,5.64015,77000000.0
2007-02-28 14:45:00,5.64003,5.64053,5.63713,5.63892,56000000.0
2007-02-28 14:50:00,5.63835,5.63985,5.6377,5.63849,60000000.0
2007-02-28 14:55:00,5.63823,5.63957,5.63591,5.63735,71000000.0
2007-02-28 15:00:00,5.63689,5.63712,5.63453,5.63531,76000000.0
2007-02-28 15:05:00,5.63503,5.63648,5.63145,5.63369,68000000.0
2007-02-28 15:10:00,5.6325,5.63525,5.63212,5.63508,61000000.0
2007-02-28 15:15:00,5.63445,5.63559,5.63344,5.63521,68000000.0
2007-02-28 15:20:00,5.63479,5.63479,5.63224,5.63397,59000000.0
2007-02-28 15:25:00,5.63348,5.63484,5.63002,5.63205,71000000.0
2007-02-28 15:30:00,5.6315,5.63549,5.62961,5.63289,68000000.0
2007-02-28 15:35:00,5.63521,5.63556,5.6286,5.63021,52000000.0
2007-02-28 15:40:00,5.63095,5.63312,5.62784,5.63074,62000000.0
2007-02-28 15:45:00,5.63137,5.63201,5.62803,5.63094,81000000.0
2007-02-28 15:50:00,5.63109,5.63268,5.62768,5.62969,75000000.0
2007-02-28 15:55:00,5.63118,5.63379,5.6301,5.63315,74000000.0
2007-02-28 16:00:00,5.63281,5.634,5.62958,5.63143,61000000.0
2007-02-28 16:05:00,5.63054,5.63447,5.62929,5.63419,70000000.0
2007-02-28 16:10:00,5.63391,5.63505,5.63132,5.63493,64000000.0
2007-02-28 16:15:00,5.63432,5.63707,5.6318,5.63605,66000000.0
2007-02-28 16:20:00,5.63613,5.63664,5.63245,5.63594,65000000.0
2007-02-28 16:25:00,5.63656,5.63667,5.63284,5.63582,51000000.0
2007-02-28 16:30:00,5.63573,5.63669,5.63123,5.63583,53000000.0
2007-02-28 16:35:00,5.63642,5.64046,5.63488,5.63954,78000000.0
2007-02-28 16:40:00,5.63989,5.64073,5.63319,5.63415,86000000.0
2007-02-28 16:45:00,5.63357,5.6366,5.63266,5.63589,59000000.0
2007-02-28 16:50:00,5.63412,5.63856,5.63302,5.63629,66000000.0
2007-02-28 16:55:00,5.63647,5.63723,5.63462,5.636,52000000.0
2007-02-28 17:00:00,5.63764,5.63764,5.6316,5.63446,62000000.0
2007-02-28 17:05:00,5.63444,5.63616,5.63278,5.63507,73000000.0
2007-02-28 17:10:00,5.63563,5.63577,5.63241,5.63577,57000000.0
2007-02-28 17:15:00,5.63454,5.63506,5.63233,5.6344,71000000.0
2007-02-28 17:20:00,5.63423,5.63634,5.63317,5.63453,55000000.0
2007-02-28 17:25:00,5.63529,5.63958,5.63284,5.63904,62000000.0
2007-02-28 17:30:00,5.63917,5.64433,5.63667,5.63975,63000000.0
2007-02-28 17:35:00,5.64092,5.64206,5.63536,5.63927,64000000.0
2007-02-28 17:40:00,5.63947,5.63998,5.63344,5.63966,76000000.0
2007-02-28 17:45:00,5.63921,5.64215,5.63594,5.63898,60000000.0
2007-02-28 17:50:00,5.63872,5.64289,5.63432,5.63731,86000000.0
2007-02-28 17:55:00,5.63732,5.64218,5.63487,5.63589,66000000.0
2007-02-28 18:00:00,5.63447,5.63915,5.63379,5.63665,72000000.0
2007-02-28 18:05:00,5.6372,5.63863,5.6327,5.63513,73000000.0
2007-02-28 18:10:00,5.63583,5.63616,5.63243,5.63383,58000000.0
2007-02-28 18:15:00,5.63406,5.64063,5.63227,5.63328,61000000.0
2007-02-28 18:20:00,5.63224,5.63857,5.62922,5.62922,63000000.0
2007-02-28 18:25:00,5.63144,5.63725,5.63144,5.63323,67000000.0
2007-02-28 18:30:00,5.63402,5.63619,5.62997,5.63293,65000000.0
2007-02-28 18:35:00,5.63297,5.63475,5.63196,5.63349,76000000.0
2007-02-28 18:40:00,5.63344,5.6339,5.6296,5.6296,67000000.0
2007-02-28 18:45:00,5.63111,5.63321,5.6273,5.62972,66000000.0
2007-02-28 18:50:00,5.62771,5.63138,5.62559,5.6259,63000000.0
2007-02-28 18:55:00,5.62544,5.62955,5.62429,5.62571,71000000.0
2007-02-28 19:00:00,5.62689,5.62969,5.62506,5.62969,70000000.0
2007-02-28 19:05:00,5.62872,5.62953,5.62653,5.62936,76000000.0
2007-02-28 19:10:00,5.63001,5.63089,5.62805,5.62979,68000000.0
2007-02-28 19:15:00,5.62961,5.63194,5.62786,5.62988,61000000.0
2007-02-28 19:20:00,5.62996,5.63178,5.62829,5.63178,72000000.0
2007-02-28 19:25:00,5.63151,5.63317,5.62794,5.63317,62000000.0
2007-02-28 19:30:00,5.63217,5.63256,5.62849,5.63084,66000000.0
2007-02-28 19:35:00,5.62925,5.62925,5.62644,5.62802,63000000.0
2007-02-28 19:40:00,5.6277,5.6323,5.62632,5.6323,70000000.0
2007-02-28 19:45:00,5.6328,5.6338,5.62776,5.62936,70000000.0
2007-02-28 19:50:00,5.62899,5.63194,5.62675,5.62675,71000000.0
2007-02-28 19:55:00,5.62727,5.6317,5.62696,5.62844,68000000.0
2007-02-28 20:00:00,5.62832,5.62998,5.6265,5.62922,67000000.0
2007-02-28 20:05:00,5.62927,5.63011,5.62681,5.62795,65000000.0
2007-02-28 20:10:00,5.6274,5.63006,5.62545,5.62627,66000000.0
2007-02-28 20:15:00,5.62561,5.63054,5.62498,5.6286,64000000.0
2007-02-28 20:20:00,5.62819,5.63033,5.62683,5.63033,65000000.0
2007-02-28 20:25:00,5.62884,5.62957,5.62502,5.62826,63000000.0
2007-02-28 20:30:00,5.62931,5.62986,5.62542,5.62792,59000000.0
2007-02-28 20:35:00,5.62575,5.62965,5.62407,5.62847,70000000.0
2007-02-28 20:40:00,5.62809,5.62887,5.62615,5.62824,89000000.0
2007-02-28 20:45:00,5.62797,5.62953,5.62713,5.62878,67000000.0
2007-02-28 20:50:00,5.62852,5.63019,5.62794,5.6297,62000000.0
2007-02-28 20:55:00,5.62946,5.62959,5.62676,5.62852,65000000.0
2007-02-28 21:00:00,5.62867,5.6289,5.62659,5.6275,72000000.0
2007-02-28 21:05:00,5.62857,5.62903,5.62586,5.62586,66000000.0
2007-02-28 21:10:00,5.62631,5.62851,5.62631,5.62784,62000000.0
2007-02-28 21:15:00,5.62775,5.62811,5.62634,5.62655,68000000.0
2007-02-28 21:20:00,5.626,5.62784,5.62527,5.62698,52000000.0
2007-02-28 21:25:00,5.6272,5.6274,5.62422,5.62625,58000000.0
2007-02-28 21:30:00,5.62563,5.62748,5.62474,5.62582,59000000.0
2007-02-28 21:35:00,5.62539,5.6275,5.62404,5.62645,88000000.0
2007-02-28 21:40:00,5.62572,5.62788,5.62566,5.62788,65000000.0
2007-02-28 21:45:00,5.62668,5.62727,5.62454,5.62516,62000000.0
2007-02-28 21:50:00,5.62454,5.62658,5.6238,5.62577,62000000.0
2007-02-28 21:55:00,5.6255,5.62638,5.62434,5.6256,72000000.0
2007-02-28 22:00:00,5.62642,5.62793,5.62456,5.62512,79000000.0
2007-02-28 22:05:00,5.62659,5.62706,5.62488,5.62518,67000000.0
2007-02-28 22:10:00,5.62506,5.62667,5.62457,5.62567,64000000.0
2007-02-28 22:15:00,5.62576,5.62619,5.62438,5.62529,69000000.0
2007-02-28 22:20:00,5.62488,5.62731,5.6247,5.62615,69000000.0
2007-02-28 22:25:00,5.62679,5.62728,5.62458,5.62478,63000000.0
2007-02-28 22:30:00,5.62483,5.6263,5.62437,5.62554,60000000.0
2007-02-28 22:35:00,5.6267,5.62793,5.62536,5.62665,56000000.0
2007-02-28 22:40:00,5.62635,5.62685,5.62464,5.62507,63000000.0
2007-02-28 22:45:00,5.62531,5.62673,5.62497,5.62574,68000000.0
2007-02-28 22:50:00,5.62595,5.62678,5.62459,5.62533,70000000.0
2007-02-28 22:55:00,5.62548,5.62582,5.62342,5.62353,64000000.0
2007-02-28 23:00:00,5.62398,5.62578,5.62314,5.62426,68000000.0
2007-02-28 23:05:00,5.6237,5.62507,5.62271,5.62449,60000000.0
2007-02-28 23:10:00,5.62468,5.625,5.62276,5.62469,66000000.0
2007-02-28 23:15:00,5.62481,5.62502,5.623,5.62493,65000000.0
2007-02-28 23:20:00,5.62492,5.62528,5.62328,5.62371,66000000.0
2007-02-28 23:25:00,5.62387,5.62535,5.62315,5.62425,64000000.0
2007-02-28 23:30:00,5.6243,5.62611,5.62392,5.62473,72000000.0
2007-02-28 23:35:00,5.62518,5.62652,5.62442,5.62537,62000000.0
2007-02-28 23:40:00,5.62503,5.62612,5.62368,5.62488,80000000.0
2007-02-28 23:45:00,5.62464,5.6265,5.62422,5.62516,76000000.0
2007-02-28 23:50:00,5.62524,5.62663,5.62487,5.62627,67000000.0
2007-02-28 23:55:00,5.62551,5.62744,5.62468,5.62616,76000000.0
2007-03-01 00:00:00,5.62622,5.62664,5.62489,5.62659,70000000.0
2007-03-01 00:05:00,5.626,5.62646,5.6242,5.62504,62000000.0
2007-03-01 00:10:00,5.62483,5.62578,5.62383,5.62499,63000000.0
2007-03-01 00:15:00,5.62532,5.62669,5.62452,5.62544,65000000.0
2007-03-01 00:20:00,5.62497,5.62734,5.62469,5.62684,60000000.0
2007-03-01 00:25:00,5.62676,5.62813,5.62607,5.62724,66000000.0
2007-03-01 00:30:00,5.62719,5.62759,5.62589,5.62604,64000000.0
2007-03-01 00:35:00,5.62641,5.62807,5.62546,5.62716,80000000.0
2007-03-01 00:40:00,5.62712,5.62862,5.62601,5.62785,61000000.0
2007-03-01 00:45:00,5.62798,5.62903,5.62667,5.62827,63000000.0
2007-03-01 00:50:00,5.62844,5.62883,5.62742,5.62746,60000000.0
2007-03-01 00:55:00,5.62748,5.62855,5.62679,5.62794,66000000.0
2007-03-01 01:00:00,5.62823,5.62929,5.62696,5.62803,63000000.0
2007-03-01 01:05:00,5.62945,5.63048,5.62786,5.62918,70000000.0
2007-03-01 01:10:00,5.62779,5.62948,5.62779,5.62947,55000000.0
2007-03-01 01:15:00,5.62903,5.62903,5.62693,5.62742,63000000.0
2007-03-01 01:20:00,5.62728,5.62889,5.62683,5.62878,59000000.0
2007-03-01 01:25:00,5.6267,5.6287,5.6262,5.62692,70000000.0
2007-03-01 01:30:00,5.62717,5.62803,5.62521,5.62691,68000000.0
2007-03-01 01:35:00,5.62624,5.6266,5.62336,5.62449,71000000.0
2007-03-01 01:40:00,5.62504,5.62605,5.62326,5.62428,72000000.0
2007-03-01 01:45:00,5.62445,5.62537,5.62311,5.62422,68000000.0
2007-03-01 01:50:00,5.62278,5.62652,5.62261,5.62576,67000000.0
2007-03-01 01:55:00,5.62574,5.6279,5.62485,5.62742,61000000.0
2007-03-01 02:00:00,5.62704,5.62777,5.62365,5.62562,69000000.0
2007-03-01 02:05:00,5.62539,5.62758,5.62435,5.62649,73000000.0
2007-03-01 02:10:00,5.62508,5.6278,5.62508,5.62669,74000000.0
2007-03-01 02:15:00,5.62777,5.62908,5.62628,5.62634,70000000.0
2007-03-01 02:20:00,5.62619,5.62756,5.62539,5.62641,74000000.0
2007-03-01 02:25:00,5.62683,5.62844,5.62619,5.62806,59000000.0
2007-03-01 02:30:00,5.62858,5.6292,5.62689,5.62817,64000000.0
2007-03-01 02:35:00,5.62844,5.62883,5.6261,5.62639,71000000.0
2007-03-01 02:40:00,5.62626,5.62758,5.62569,5.62665,69000000.0
2007-03-01 02:45:00,5.62652,5.62715,5.62498,5.6253,69000000.0
2007-03-01 02:50:00,5.62487,5.62896,5.62487,5.62851,66000000.0
2007-03-01 02:55:00,5.62835,5.62835,5.62333,5.62333,65000000.0
2007-03-01 03:00:00,5.623,5.6269,5.623,5.62629,67000000.0
2007-03-01 03:05:00,5.62658,5.62689,5.62522,5.62594,68000000.0
2007-03-01 03:10:00,5.62631,5.62717,5.62529,5.62606,80000000.0
2007-03-01 03:15:00,5.62552,5.62647,5.62426,5.62522,50000000.0
2007-03-01 03:20:00,5.62523,5.62659,5.62487,5.62524,62000000.0
2007-03-01 03:25:00,5.62562,5.62668,5.62475,5.62632,71000000.0
2007-03-01 03:30:00,5.62657,5.62719,5.62514,5.62703,68000000.0
2007-03-01 03:35:00,5.62667,5.62765,5.62559,5.62647,60000000.0
2007-03-01 03:40:00,5.62643,5.62798,5.62562,5.62771,82000000.0
2007-03-01 03:45:00,5.62773,5.62829,5.62625,5.62734,53000000.0
2007-03-01 03:50:00,5.62633,5.62705,5.62455,5.62555,74000000.0
2007-03-01 03:55:00,5.62642,5.62715,5.62494,5.62501,63000000.0
2007-03-01 04:00:00,5.62548,5.62714,5.62491,5.62549,70000000.0
2007-03-01 04:05:00,5.6264,5.62649,5.62373,5.62582,66000000.0
2007-03-01 04:10:00,5.62434,5.62536,5.62329,5.6249,77000000.0
2007-03-01 04:15:00,5.62531,5.62585,5.62304,5.6244,57000000.0
2007-03-01 04:20:00,5.62471,5.62473,5.62219,5.62287,62000000.0
2007-03-01 04:25:00,5.6231,5.6242,5.62187,5.62368,53000000.0
2007-03-01 04:30:00,5.62296,5.62494,5.62177,5.62411,66000000.0
2007-03-01 04:35:00,5.62426,5.6247,5.62298,5.62372,64000000.0
2007-03-01 04:40:00,5.62393,5.6251,5.62317,5.6233,54000000.0
2007-03-01 04:45:00,5.62298,5.62503,5.62255,5.62394,63000000.0
2007-03-01 04:50:00,5.6237,5.62631,5.6237,5.62567,71000000.0
2007-03-01 04:55:00,5.62541,5.62751,5.62447,5.62447,65000000.0
2007-03-01 05:00:00,5.62458,5.6266,5.62457,5.62547,62000000.0
2007-03-01 05:05:00,5.62589,5.62638,5.6244,5.62564,72000000.0
2007-03-01 05:10:00,5.62507,5.62722,5.62452,5.627,59000000.0
2007-03-01 05:15:00,5.62681,5.62799,5.62597,5.62745,67000000.0
2007-03-01 05:20:00,5.62718,5.62799,5.62493,5.62604,79000000.0
2007-03-01 05:25:00,5.62612,5.6277,5.62558,5.62736,66000000.0
2007-03-01 05:30:00,5.62706,5.62748,5.62543,5.62543,76000000.0
2007-03-01 05:35:00,5.62553,5.62742,5.62529,5.62668,78000000.0
2007-03-01 05:40:00,5.62671,5.62691,5.62481,5.62511,61000000.0
2007-03-01 05:45:00,5.62544,5.6266,5.62514,5.62555,77000000.0
2007-03-01 05:50:00,5.62457,5.62785,5.62457,5.62699,62000000.0
2007-03-01 05:55:00,5.62741,5.62969,5.62656,5.62969,70000000.0
2007-03-01 06:00:00,5.62985,5.63027,5.62849,5.62853,77000000.0
2007-03-01 06:05:00,5.62876,5.63008,5.62823,5.62963,81000000.0
2007-03-01 06:10:00,5.63003,5.63092,5.62889,5.63006,73000000.0
2007-03-01 06:15:00,5.62969,5.63103,5.62882,5.62955,69000000.0
2007-03-01 06:20:00,5.62934,5.63113,5.62856,5.62889,68000000.0
2007-03-01 06:25:00,5.6291,5.63057,5.6286,5.62885,71000000.0
2007-03-01 06:30:00,5.62959,5.6326,5.62907,5.6326,58000000.0
2007-03-01 06:35:00,5.63206,5.63206,5.62899,5.6293,72000000.0
2007-03-01 06:40:00,5.62914,5.63062,5.62838,5.62961,71000000.0
2007-03-01 06:45:00,5.62902,5.62958,5.62748,5.62838,69000000.0
2007-03-01 06:50:00,5.62817,5.62921,5.62746,5.629,56000000.0
2007-03-01 06:55:00,5.62914,5.62965,5.62792,5.62868,64000000.0
2007-03-01 07:00:00,5.62837,5.62936,5.6279,5.62888,58000000.0
2007-03-01 07:05:00,5.6286,5.63007,5.62768,5.62862,59000000.0
2007-03-01 07:10:00,5.62799,5.62979,5.62768,5.62828,82000000.0
2007-03-01 07:15:00,5.62883,5.62955,5.6278,5.62893,80000000.0
2007-03-01 07:20:00,5.62922,5.62975,5.62725,5.62779,76000000.0
2007-03-01 07:25:00,5.6281,5.6299,5.62725,5.62892,78000000.0
2007-03-01 07:30:00,5.62896,5.62986,5.62723,5.62837,61000000.0
2007-03-01 07:35:00,5.62879,5.63036,5.62785,5.62974,63000000.0
2007-03-01 07:40:00,5.62913,5.62992,5.62796,5.62824,55000000.0
2007-03-01 07:45:00,5.62844,5.63032,5.62812,5.62834,59000000.0
2007-03-01 07:50:00,5.62823,5.63005,5.62782,5.62782,67000000.0
2007-03-01 07:55:00,5.6294,5.63028,5.62742,5.63028,62000000.0
2007-03-01 08:00:00,5.62909,5.63067,5.62877,5.63008,65000000.0
2007-03-01 08:05:00,5.62961,5.63119,5.62886,5.63062,73000000.0
2007-03-01 08:10:00,5.63067,5.63067,5.62889,5.62969,58000000.0
2007-03-01 08:15:00,5.62969,5.6311,5.62862,5.63057,59000000.0
2007-03-01 08:20:00,5.63074,5.6311,5.629,5.6311,64000000.0
2007-03-01 08:25:00,5.63082,5.63238,5.62964,5.63068,56000000.0
2007-03-01 08:30:00,5.63039,5.63135,5.62837,5.62945,62000000.0
2007-03-01 08:35:00,5.62966,5.62966,5.6276,5.62867,56000000.0
2007-03-01 08:40:00,5.62925,5.63052,5.62826,5.63039,58000000.0
2007-03-01 08:45:00,5.63026,5.63235,5.62916,5.63215,76000000.0
2007-03-01 08:50:00,5.63164,5.63348,5.63091,5.63176,81000000.0
2007-03-01 08:55:00,5.63188,5.63378,5.63124,5.63319,70000000.0
2007-03-01 09:00:00,5.63321,5.63669,5.63274,5.63536,62000000.0
2007-03-01 09:05:00,5.63569,5.63569,5.6328,5.63399,66000000.0
2007-03-01 09:10:00,5.63277,5.63435,5.63121,5.63266,67000000.0
2007-03-01 09:15:00,5.63374,5.63402,5.63181,5.63181,72000000.0
2007-03-01 09:20:00,5.632,5.63724,5.6318,5.63496,74000000.0
2007-03-01 09:25:00,5.63719,5.63784,5.63194,5.63341,68000000.0
2007-03-01 09:30:00,5.63292,5.6348,5.63121,5.63182,69000000.0
2007-03-01 09:35:00,5.63222,5.63498,5.6292,5.63272,85000000.0
2007-03-01 09:40:00,5.63425,5.63507,5.63246,5.63391,74000000.0
2007-03-01 09:45:00,5.63257,5.63427,5.6307,5.63172,76000000.0
2007-03-01 09:50:00,5.63172,5.6341,5.63096,5.63294,74000000.0
2007-03-01 09:55:00,5.63208,5.63399,5.62631,5.62776,68000000.0
2007-03-01 10:00:00,5.62893,5.62983,5.62342,5.62738,75000000.0
2007-03-01 10:05:00,5.6271,5.6301,5.62621,5.62968,50000000.0
2007-03-01 10:10:00,5.62782,5.62782,5.62273,5.62524,70000000.0
2007-03-01 10:15:00,5.62456,5.62664,5.62377,5.62551,74000000.0
2007-03-01 10:20:00,5.62542,5.62575,5.62306,5.62476,60000000.0
2007-03-01 10:25:00,5.62492,5.62649,5.62271,5.62475,60000000.0
2007-03-01 10:30:00,5.62547,5.62701,5.62423,5.62643,57000000.0
2007-03-01 10:35:00,5.62539,5.62758,5.62219,5.625,72000000.0
2007-03-01 10:40:00,5.62593,5.6298,5.62422,5.6252,62000000.0
2007-03-01 10:45:00,5.62593,5.62614,5.62107,5.62401,55000000.0
2007-03-01 10:50:00,5.62417,5.62654,5.62184,5.62351,72000000.0
2007-03-01 10:55:00,5.62358,5.62526,5.62097,5.62526,49000000.0
2007-03-01 11:00:00,5.62414,5.62718,5.6224,5.62602,61000000.0
2007-03-01 11:05:00,5.62625,5.62806,5.62404,5.62717,71000000.0
2007-03-01 11:10:00,5.62858,5.62876,5.62589,5.62824,67000000.0
2007-03-01 11:15:00,5.62734,5.62882,5.62634,5.62634,63000000.0
2007-03-01 11:20:00,5.6276,5.62779,5.62371,5.62513,76000000.0
2007-03-01 11:25:00,5.62431,5.62782,5.62391,5.62653,64000000.0
2007-03-01 11:30:00,5.62683,5.62716,5.62367,5.62638,74000000.0
2007-03-01 11:35:00,5.62624,5.62768,5.62479,5.62768,60000000.0
2007-03-01 11:40:00,5.62732,5.62924,5.62607,5.62851,64000000.0
2007-03-01 11:45:00,5.62847,5.63013,5.62704,5.62974,62000000.0
2007-03-01 11:50:00,5.62908,5.63115,5.62762,5.62921,68000000.0
2007-03-01 11:55:00,5.63107,5.63269,5.63021,5.6304,52000000.0
2007-03-01 12:00:00,5.63145,5.63237,5.63047,5.63108,63000000.0
2007-03-01 12:05:00,5.63095,5.63187,5.62881,5.63078,61000000.0
2007-03-01 12:10:00,5.63044,5.63103,5.62867,5.62953,63000000.0
2007-03-01 12:15:00,5.62994,5.63174,5.62943,5.63,56000000.0
2007-03-01 12:20:00,5.63054,5.63136,5.62909,5.63106,70000000.0
2007-03-01 12:25:00,5.63018,5.63138,5.62765,5.62872,57000000.0
2007-03-01 12:30:00,5.62673,5.62885,5.62605,5.62771,61000000.0
2007-03-01 12:35:00,5.62831,5.63003,5.62702,5.62853,64000000.0
2007-03-01 12:40:00,5.62846,5.62923,5.6277,5.62877,70000000.0
2007-03-01 12:45:00,5.62917,5.62951,5.62749,5.6292,65000000.0
2007-03-01 12:50:00,5.62937,5.63005,5.62854,5.62979,66000000.0
2007-03-01 12:55:00,5.6299,5.6306,5.62847,5.62946,62000000.0
2007-03-01 13:00:00,5.63016,5.63185,5.62808,5.63081,81000000.0
2007-03-01 13:05:00,5.63033,5.63156,5.62927,5.63156,77000000.0
2007-03-01 13:10:00,5.62986,5.63168,5.62912,5.62968,79000000.0
2007-03-01 13:15:00,5.62988,5.63181,5.62822,5.63127,63000000.0
2007-03-01 13:20:00,5.63143,5.63199,5.62932,5.6312,78000000.0
2007-03-01 13:25:00,5.63174,5.63201,5.62875,5.63076,62000000.0
2007-03-01 13:30:00,5.63095,5.63133,5.62973,5.63026,55000000.0
2007-03-01 13:35:00,5.63025,5.63266,5.62975,5.63136,65000000.0
2007-03-01 13:40:00,5.63174,5.63247,5.62969,5.63102,55000000.0
2007-03-01 13:45:00,5.63018,5.63132,5.62936,5.63125,64000000.0
2007-03-01 13:50:00,5.63129,5.63158,5.62912,5.63088,58000000.0
2007-03-01 13:55:00,5.62979,5.63158,5.62863,5.63049,59000000.0
2007-03-01 14:00:00,5.63119,5.63158,5.62927,5.63128,72000000.0
2007-03-01 14:05:00,5.63012,5.63155,5.62913,5.63061,60000000.0
2007-03-01 14:10:00,5.63016,5.63111,5.62849,5.62904,56000000.0
2007-03-01 14:15:00,5.62923,5.63059,5.62747,5.62904,76000000.0
2007-03-01 14:20:00,5.63008,5.63008,5.62731,5.62908,52000000.0
2007-03-01 14:25:00,5.62852,5.63159,5.62799,5.63067,65000000.0
2007-03-01 14:30:00,5.63015,5.63091,5.62778,5.62941,60000000.0
2007-03-01 14:35:00,5.62997,5.63029,5.62737,5.62931,63000000.0
2007-03-01 14:40:00,5.62824,5.63131,5.62757,5.62944,77000000.0
2007-03-01 14:45:00,5.62786,5.63047,5.62748,5.62958,56000000.0
2007-03-01 14:50:00,5.62861,5.62998,5.62641,5.62808,60000000.0
2007-03-01 14:55:00,5.62764,5.62851,5.62588,5.62809,71000000.0
2007-03-01 15:00:00,5.6279,5.62845,5.62338,5.62418,76000000.0
2007-03-01 15:05:00,5.62607,5.62737,5.62419,5.62561,68000000.0
2007-03-01 15:10:00,5.62612,5.6285,5.62342,5.62612,61000000.0
2007-03-01 15:15:00,5.6272,5.62952,5.62371,5.62739,68000000.0
2007-03-01 15:20:00,5.62905,5.62979,5.6243,5.62896,59000000.0
2007-03-01 15:25:00,5.62782,5.63065,5.62389,5.62843,71000000.0
2007-03-01 15:30:00,5.63143,5.63245,5.62504,5.62947,68000000.0
2007-03-01 15:35:00,5.62964,5.63007,5.62579,5.62953,52000000.0
2007-03-01 15:40:00,5.62972,5.63164,5.62661,5.63029,62000000.0
2007-03-01 15:45:00,5.62862,5.63371,5.62765,5.63105,81000000.0
2007-03-01 15:50:00,5.63114,5.63392,5.62871,5.63063,75000000.0
2007-03-01 15:55:00,5.63088,5.63193,5.62642,5.62915,74000000.0
2007-03-01 16:00:00,5.63131,5.63198,5.62697,5.63038,61000000.0
2007-03-01 16:05:00,5.62995,5.63184,5.62923,5.63167,70000000.0
2007-03-01 16:10:00,5.63168,5.6319,5.62799,5.62977,64000000.0
2007-03-01 16:15:00,5.63063,5.63276,5.62821,5.63188,66000000.0
2007-03-01 16:20:00,5.63068,5.63224,5.62919,5.631,65000000.0
2007-03-01 16:25:00,5.6305,5.63274,5.6291,5.6291,51000000.0
2007-03-01 16:30:00,5.62982,5.6321,5.62673,5.628,53000000.0
2007-03-01 16:35:00,5.62818,5.63238,5.6269,5.63131,78000000.0
2007-03-01 16:40:00,5.63156,5.63222,5.62697,5.63203,86000000.0
2007-03-01 16:45:00,5.63142,5.63212,5.62865,5.63018,59000000.0
2007-03-01 16:50:00,5.63019,5.63149,5.62857,5.62971,66000000.0
2007-03-01 16:55:00,5.63041,5.63447,5.6285,5.6335,52000000.0
2007-03-01 17:00:00,5.63625,5.64344,5.6354,5.63975,62000000.0
2007-03-01 17:05:00,5.63887,5.64015,5.63575,5.63889,73000000.0
2007-03-01 17:10:00,5.63857,5.64223,5.63791,5.64223,57000000.0
2007-03-01 17:15:00,5.64178,5.65161,5.63953,5.65,71000000.0
2007-03-01 17:20:00,5.64966,5.64966,5.64227,5.64321,55000000.0
2007-03-01 17:25:00,5.64303,5.64835,5.64281,5.64644,62000000.0
2007-03-01 17:30:00,5.64664,5.64999,5.64519,5.6499,63000000.0
2007-03-01 17:35:00,5.64955,5.65235,5.64526,5.65199,64000000.0
2007-03-01 17:40:00,5.65163,5.65435,5.64867,5.6533,76000000.0
2007-03-01 17:45:00,5.65294,5.65368,5.64802,5.64985,60000000.0
2007-03-01 17:50:00,5.64829,5.65104,5.64744,5.65063,86000000.0
2007-03-01 17:55:00,5.65086,5.65475,5.6496,5.65235,66000000.0
2007-03-01 18:00:00,5.65415,5.65747,5.65129,5.65666,72000000.0
2007-03-01 18:05:00,5.6575,5.6575,5.65391,5.65503,73000000.0
2007-03-01 18:10:00,5.65399,5.65523,5.65318,5.65507,58000000.0
2007-03-01 18:15:00,5.65532,5.65573,5.65336,5.6549,61000000.0
2007-03-01 18:20:00,5.65453,5.65505,5.65247,5.65319,63000000.0
2007-03-01 18:25:00,5.65386,5.65386,5.65033,5.65033,67000000.0
2007-03-01 18:30:00,5.65099,5.65169,5.6483,5.64932,65000000.0
2007-03-01 18:35:00,5.64922,5.65158,5.64705,5.65158,76000000.0
2007-03-01 18:40:00,5.65005,5.65261,5.64842,5.65214,67000000.0
2007-03-01 18:45:00,5.65177,5.65281,5.64893,5.64948,66000000.0
2007-03-01 18:50:00,5.64903,5.65171,5.64619,5.64796,63000000.0
2007-03-01 18:55:00,5.65038,5.65073,5.64528,5.64947,71000000.0
2007-03-01 19:00:00,5.6478,5.6493,5.64546,5.64831,70000000.0
2007-03-01 19:05:00,5.64749,5.64988,5.64631,5.64714,76000000.0
2007-03-01 19:10:00,5.64931,5.65315,5.64679,5.64775,68000000.0
2007-03-01 19:15:00,5.64807,5.65219,5.64648,5.64693,61000000.0
2007-03-01 19:20:00,5.64632,5.64761,5.64519,5.64761,72000000.0
2007-03-01 19:25:00,5.64666,5.65017,5.64592,5.64621,62000000.0
2007-03-01 19:30:00,5.6466,5.64788,5.64562,5.64644,66000000.0
2007-03-01 19:35:00,5.64665,5.64841,5.64522,5.64761,63000000.0
2007-03-01 19:40:00,5.6483,5.6496,5.64698,5.64805,70000000.0
2007-03-01 19:45:00,5.64817,5.65007,5.64801,5.64838,70000000.0
2007-03-01 19:50:00,5.64804,5.64994,5.64765,5.64765,71000000.0
2007-03-01 19:55:00,5.64726,5.64972,5.64693,5.64942,68000000.0
2007-03-01 20:00:00,5.64876,5.65079,5.64844,5.65058,67000000.0
2007-03-01 20:05:00,5.65105,5.65114,5.64898,5.65027,65000000.0
2007-03-01 20:10:00,5.65031,5.65031,5.64806,5.64899,66000000.0
2007-03-01 20:15:00,5.64924,5.651,5.64888,5.64981,64000000.0
2007-03-01 20:20:00,5.64969,5.65128,5.64912,5.65078,65000000.0
2007-03-01 20:25:00,5.6497,5.65101,5.64709,5.64857,63000000.0
2007-03-01 20:30:00,5.64856,5.65007,5.64743,5.64794,59000000.0
2007-03-01 20:35:00,5.649,5.649,5.6449,5.64577,70000000.0
2007-03-01 20:40:00,5.64485,5.64551,5.64165,5.64313,89000000.0
2007-03-01 20:45:00,5.64408,5.64617,5.64305,5.64507,67000000.0
2007-03-01 20:50:00,5.6444,5.64648,5.6444,5.64615,62000000.0
2007-03-01 20:55:00,5.64603,5.64711,5.64435,5.64591,65000000.0
2007-03-01 21:00:00,5.647,5.64754,5.64524,5.64582,72000000.0
2007-03-01 21:05:00,5.64696,5.64699,5.64437,5.64537,66000000.0
2007-03-01 21:10:00,5.64466,5.64479,5.64235,5.64295,62000000.0
2007-03-01 21:15:00,5.64205,5.64467,5.64205,5.64426,68000000.0
2007-03-01 21:20:00,5.64459,5.64534,5.64285,5.64496,52000000.0
2007-03-01 21:25:00,5.64458,5.64561,5.64338,5.6444,58000000.0
2007-03-01 21:30:00,5.64417,5.64417,5.64201,5.64206,59000000.0
2007-03-01 21:35:00,5.6422,5.64337,5.64081,5.6409,88000000.0
2007-03-01 21:40:00,5.64094,5.64284,5.64069,5.6413,65000000.0
2007-03-01 21:45:00,5.64115,5.64167,5.63978,5.63978,62000000.0
2007-03-01 21:50:00,5.64074,5.64278,5.64044,5.64063,62000000.0
2007-03-01 21:55:00,5.64155,5.64181,5.63916,5.63958,72000000.0
2007-03-01 22:00:00,5.63931,5.64061,5.63864,5.6404,79000000.0
2007-03-01 22:05:00,5.64026,5.64077,5.63845,5.63986,67000000.0
2007-03-01 22:10:00,5.63979,5.64094,5.63872,5.63964,64000000.0
2007-03-01 22:15:00,5.64021,5.64204,5.63986,5.64131,69000000.0
2007-03-01 22:20:00,5.64141,5.6429,5.64078,5.64219,69000000.0
2007-03-01 22:25:00,5.64233,5.64315,5.64131,5.64315,63000000.0
2007-03-01 22:30:00,5.6435,5.64369,5.64157,5.6422,60000000.0
2007-03-01 22:35:00,5.64226,5.64345,5.64156,5.64278,56000000.0
2007-03-01 22:40:00,5.64258,5.64276,5.64119,5.64228,63000000.0
2007-03-01 22:45:00,5.64262,5.64311,5.6414,5.64282,68000000.0
2007-03-01 22:50:00,5.64324,5.64401,5.64218,5.64385,70000000.0
2007-03-01 22:55:00,5.64387,5.64502,5.64231,5.64426,64000000.0
2007-03-01 23:00:00,5.64502,5.64511,5.6429,5.64418,68000000.0
2007-03-01 23:05:00,5.64458,5.64494,5.64298,5.6437,60000000.0
2007-03-01 23:10:00,5.64406,5.645,5.64331,5.6441,66000000.0
2007-03-01 23:15:00,5.64433,5.64501,5.64271,5.64413,65000000.0
2007-03-01 23:20:00,5.64444,5.6445,5.64294,5.64418,66000000.0
2007-03-01 23:25:00,5.64474,5.64522,5.64298,5.64407,64000000.0
2007-03-01 23:30:00,5.64475,5.64683,5.64354,5.6468,72000000.0
2007-03-01 23:35:00,5.6462,5.6476,5.64496,5.64535,62000000.0
2007-03-01 23:40:00,5.64521,5.6468,5.6431,5.64564,80000000.0
2007-03-01 23:45:00,5.64499,5.64595,5.64339,5.64409,76000000.0
2007-03-01 23:50:00,5.64378,5.64518,5.64314,5.64459,67000000.0
2007-03-01 23:55:00,5.64428,5.6464,5.64279,5.64363,76000000.0
2007-03-02 00:00:00,5.64349,5.64643,5.64262,5.64517,70000000.0
2007-03-02 00:05:00,5.64673,5.64783,5.64486,5.64725,62000000.0
2007-03-02 00:10:00,5.64666,5.64789,5.64541,5.64775,63000000.0
2007-03-02 00:15:00,5.64653,5.64864,5.6463,5.64694,65000000.0
2007-03-02 00:20:00,5.64687,5.64899,5.64544,5.64845,60000000.0
2007-03-02 00:25:00,5.64858,5.6495,5.64744,5.64844,66000000.0
2007-03-02 00:30:00,5.64873,5.64963,5.64772,5.64871,64000000.0
2007-03-02 00:35:00,5.64872,5.64959,5.64777,5.64802,80000000.0
2007-03-02 00:40:00,5.64845,5.6493,5.64764,5.64764,61000000.0
2007-03-02 00:45:00,5.64808,5.65017,5.64798,5.64849,63000000.0
2007-03-02 00:50:00,5.64796,5.64963,5.64775,5.64901,60000000.0
2007-03-02 00:55:00,5.64894,5.64958,5.6454,5.64819,66000000.0
2007-03-02 01:00:00,5.64834,5.64981,5.6475,5.64918,63000000.0
2007-03-02 01:05:00,5.64963,5.65163,5.64891,5.65061,70000000.0
2007-03-02 01:10:00,5.64972,5.65245,5.64967,5.65199,55000000.0
2007-03-02 01:15:00,5.65202,5.65254,5.65,5.65018,63000000.0
2007-03-02 01:20:00,5.65129,5.65137,5.6492,5.64968,59000000.0
2007-03-02 01:25:00,5.64913,5.65146,5.64911,5.65054,70000000.0
2007-03-02 01:30:00,5.65009,5.65121,5.6489,5.64999,68000000.0
2007-03-02 01:35:00,5.65014,5.65271,5.64953,5.6515,71000000.0
2007-03-02 01:40:00,5.65178,5.65332,5.65091,5.65287,72000000.0
2007-03-02 01:45:00,5.65241,5.65257,5.65071,5.65081,68000000.0
2007-03-02 01:50:00,5.65088,5.6524,5.65088,5.65166,67000000.0
2007-03-02 01:55:00,5.65151,5.65258,5.65071,5.65119,61000000.0
2007-03-02 02:00:00,5.65065,5.65127,5.64884,5.64932,69000000.0
2007-03-02 02:05:00,5.64933,5.65044,5.6487,5.64889,73000000.0
2007-03-02 02:10:00,5.64991,5.65048,5.64855,5.64933,74000000.0
2007-03-02 02:15:00,5.64935,5.65078,5.649,5.65043,70000000.0
2007-03-02 02:20:00,5.65032,5.65139,5.64906,5.64961,74000000.0
2007-03-02 02:25:00,5.65075,5.6518,5.64982,5.65062,59000000.0
2007-03-02 02:30:00,5.65022,5.65129,5.64936,5.65052,64000000.0
2007-03-02 02:35:00,5.65028,5.65102,5.64921,5.6505,71000000.0
2007-03-02 02:40:00,5.65068,5.65186,5.64997,5.65084,69000000.0
2007-03-02 02:45:00,5.65054,5.65116,5.64948,5.65047,69000000.0
2007-03-02 02:50:00,5.65073,5.65204,5.64983,5.6503,66000000.0
2007-03-02 02:55:00,5.65095,5.65252,5.65011,5.65107,65000000.0
2007-03-02 03:00:00,5.65056,5.65129,5.64942,5.64969,67000000.0
2007-03-02 03:05:00,5.64977,5.65119,5.64937,5.6501,68000000.0
2007-03-02 03:10:00,5.64982,5.65152,5.64858,5.65104,80000000.0
2007-03-02 03:15:00,5.65053,5.65137,5.64964,5.65084,50000000.0
2007-03-02 03:20:00,5.65046,5.65151,5.64947,5.65078,62000000.0
2007-03-02 03:25:00,5.65098,5.65219,5.64903,5.64996,71000000.0
2007-03-02 03:30:00,5.65,5.65065,5.64927,5.64952,68000000.0
2007-03-02 03:35:00,5.65013,5.65138,5.64958,5.65002,60000000.0
2007-03-02 03:40:00,5.65006,5.65254,5.64975,5.65081,82000000.0
2007-03-02 03:45:00,5.65102,5.65235,5.65054,5.65126,53000000.0
2007-03-02 03:50:00,5.65071,5.65212,5.64976,5.65148,74000000.0
2007-03-02 03:55:00,5.65161,5.65224,5.65043,5.65129,63000000.0
2007-03-02 04:00:00,5.65101,5.65235,5.65031,5.65148,70000000.0
2007-03-02 04:05:00,5.65251,5.6527,5.65109,5.65165,66000000.0
2007-03-02 04:10:00,5.65184,5.65239,5.65086,5.65104,77000000.0
2007-03-02 04:15:00,5.65135,5.65245,5.65076,5.65191,57000000.0
2007-03-02 04:20:00,5.65181,5.65289,5.65078,5.65078,62000000.0
2007-03-02 04:25:00,5.65116,5.65223,5.65002,5.65149,53000000.0
2007-03-02 04:30:00,5.65104,5.6524,5.6506,5.65134,66000000.0
2007-03-02 04:35:00,5.65063,5.65217,5.65045,5.65126,64000000.0
2007-03-02 04:40:00,5.65146,5.6528,5.65107,5.65236,54000000.0
2007-03-02 04:45:00,5.65196,5.65196,5.65053,5.65138,63000000.0
2007-03-02 04:50:00,5.65159,5.65235,5.65009,5.65125,71000000.0
2007-03-02 04:55:00,5.6507,5.65211,5.6498,5.65158,65000000.0
2007-03-02 05:00:00,5.65127,5.65222,5.65053,5.65077,62000000.0
2007-03-02 05:05:00,5.65081,5.65143,5.64983,5.64992,72000000.0
2007-03-02 05:10:00,5.65014,5.65154,5.65014,5.65154,59000000.0
2007-03-02 05:15:00,5.6514,5.65153,5.6494,5.65004,67000000.0
2007-03-02 05:20:00,5.65031,5.65187,5.64946,5.6506,79000000.0
2007-03-02 05:25:00,5.65032,5.65173,5.65032,5.65092,66000000.0
2007-03-02 05:30:00,5.65079,5.65196,5.65067,5.65087,76000000.0
2007-03-02 05:35:00,5.6508,5.65222,5.64971,5.65091,78000000.0
2007-03-02 05:40:00,5.65087,5.65227,5.64969,5.65167,61000000.0
2007-03-02 05:45:00,5.65206,5.65223,5.64875,5.64891,77000000.0
2007-03-02 05:50:00,5.64988,5.65026,5.64844,5.64887,62000000.0
2007-03-02 05:55:00,5.64921,5.65094,5.64891,5.65039,70000000.0
2007-03-02 06:00:00,5.64963,5.65174,5.64928,5.6504,77000000.0
2007-03-02 06:05:00,5.65024,5.65177,5.64997,5.65067,81000000.0
2007-03-02 06:10:00,5.65047,5.65144,5.64905,5.65048,73000000.0
2007-03-02 06:15:00,5.65027,5.65121,5.64904,5.65058,69000000.0
2007-03-02 06:20:00,5.65017,5.65143,5.64904,5.64904,68000000.0
2007-03-02 06:25:00,5.64923,5.65062,5.64876,5.64899,71000000.0
2007-03-02 06:30:00,5.64893,5.65103,5.64879,5.64994,58000000.0
2007-03-02 06:35:00,5.6498,5.65122,5.64908,5.64922,72000000.0
2007-03-02 06:40:00,5.64919,5.65064,5.64878,5.64978,71000000.0
2007-03-02 06:45:00,5.64992,5.65074,5.64884,5.65031,69000000.0
2007-03-02 06:50:00,5.64986,5.65127,5.64893,5.65053,56000000.0
2007-03-02 06:55:00,5.65012,5.65118,5.64902,5.65024,64000000.0
2007-03-02 07:00:00,5.65017,5.65072,5.64886,5.64939,58000000.0
2007-03-02 07:05:00,5.64948,5.65071,5.64932,5.65027,59000000.0
2007-03-02 07:10:00,5.65019,5.65068,5.64847,5.64933,82000000.0
2007-03-02 07:15:00,5.64971,5.65065,5.64802,5.64802,80000000.0
2007-03-02 07:20:00,5.64849,5.65028,5.64846,5.64959,76000000.0
2007-03-02 07:25:00,5.65016,5.65069,5.6486,5.64912,78000000.0
2007-03-02 07:30:00,5.65026,5.65117,5.64896,5.65023,61000000.0
2007-03-02 07:35:00,5.64992,5.65046,5.64852,5.64959,63000000.0
2007-03-02 07:40:00,5.64935,5.65046,5.64873,5.64971,55000000.0
2007-03-02 07:45:00,5.6493,5.65031,5.64856,5.649,59000000.0
2007-03-02 07:50:00,5.64864,5.65037,5.64861,5.64909,67000000.0
2007-03-02 07:55:00,5.64967,5.6511,5.6486,5.65,62000000.0
2007-03-02 08:00:00,5.64982,5.65053,5.64825,5.64942,65000000.0
2007-03-02 08:05:00,5.64903,5.64982,5.64781,5.64877,73000000.0
2007-03-02 08:10:00,5.64895,5.64988,5.64812,5.64871,58000000.0
2007-03-02 08:15:00,5.64863,5.64967,5.64744,5.6482,59000000.0
2007-03-02 08:20:00,5.64864,5.6508,5.64828,5.64927,64000000.0
2007-03-02 08:25:00,5.65029,5.65213,5.64927,5.65037,56000000.0
2007-03-02 08:30:00,5.65043,5.65149,5.64901,5.65149,62000000.0
2007-03-02 08:35:00,5.65029,5.65091,5.64892,5.6492,56000000.0
2007-03-02 08:40:00,5.64935,5.65244,5.64935,5.65037,58000000.0
2007-03-02 08:45:00,5.65137,5.65265,5.6506,5.65121,76000000.0
2007-03-02 08:50:00,5.65282,5.65299,5.64951,5.65111,81000000.0
2007-03-02 08:55:00,5.65075,5.65191,5.64955,5.6508,70000000.0
2007-03-02 09:00:00,5.65075,5.65253,5.65017,5.65211,62000000.0
2007-03-02 09:05:00,5.65235,5.65369,5.65137,5.65312,66000000.0
2007-03-02 09:10:00,5.65231,5.6541,5.65221,5.65297,67000000.0
2007-03-02 09:15:00,5.6529,5.65375,5.65167,5.65313,72000000.0
2007-03-02 09:20:00,5.65298,5.65313,5.64965,5.65125,74000000.0
2007-03-02 09:25:00,5.64936,5.65202,5.64802,5.64889,68000000.0
2007-03-02 09:30:00,5.64828,5.64969,5.64534,5.64794,69000000.0
2007-03-02 09:35:00,5.64785,5.64901,5.64642,5.64879,85000000.0
2007-03-02 09:40:00,5.64857,5.64942,5.64645,5.64777,74000000.0
2007-03-02 09:45:00,5.64743,5.64858,5.64651,5.64857,76000000.0
2007-03-02 09:50:00,5.64843,5.64958,5.64481,5.64612,74000000.0
2007-03-02 09:55:00,5.64622,5.64856,5.64489,5.64736,68000000.0
2007-03-02 10:00:00,5.64825,5.64942,5.64636,5.64942,75000000.0
2007-03-02 10:05:00,5.64894,5.64968,5.64761,5.64935,50000000.0
2007-03-02 10:10:00,5.64944,5.65136,5.64877,5.65072,70000000.0
2007-03-02 10:15:00,5.65061,5.65076,5.64766,5.64918,74000000.0
2007-03-02 10:20:00,5.64848,5.65033,5.64793,5.64863,60000000.0
2007-03-02 10:25:00,5.64882,5.65174,5.64685,5.65043,60000000.0
2007-03-02 10:30:00,5.65019,5.65378,5.65018,5.65378,57000000.0
2007-03-02 10:35:00,5.65287,5.65411,5.65118,5.65328,72000000.0
2007-03-02 10:40:00,5.6519,5.65489,5.65153,5.65489,62000000.0
2007-03-02 10:45:00,5.65343,5.65544,5.65147,5.65218,55000000.0
2007-03-02 10:50:00,5.65319,5.65413,5.65092,5.65222,72000000.0
2007-03-02 10:55:00,5.65099,5.65297,5.65069,5.65171,49000000.0
2007-03-02 11:00:00,5.65086,5.65539,5.64778,5.65251,61000000.0
2007-03-02 11:05:00,5.65478,5.65686,5.6527,5.65386,71000000.0
2007-03-02 11:10:00,5.65329,5.65514,5.65231,5.65389,67000000.0
2007-03-02 11:15:00,5.65465,5.65688,5.6529,5.65545,63000000.0
2007-03-02 11:20:00,5.6558,5.65688,5.65312,5.65563,76000000.0
2007-03-02 11:25:00,5.6569,5.65795,5.65455,5.656,64000000.0
2007-03-02 11:30:00,5.65687,5.65743,5.65497,5.65567,74000000.0
2007-03-02 11:35:00,5.65477,5.66008,5.65477,5.65758,60000000.0
2007-03-02 11:40:00,5.65631,5.66164,5.65631,5.66016,64000000.0
2007-03-02 11:45:00,5.66131,5.66242,5.6586,5.6604,62000000.0
2007-03-02 11:50:00,5.65997,5.66139,5.65763,5.65855,68000000.0
2007-03-02 11:55:00,5.65809,5.65945,5.65708,5.65862,52000000.0
2007-03-02 12:00:00,5.65885,5.65939,5.65667,5.65939,63000000.0
2007-03-02 12:05:00,5.66006,5.66006,5.65606,5.65678,61000000.0
2007-03-02 12:10:00,5.65706,5.65787,5.65528,5.65677,63000000.0
2007-03-02 12:15:00,5.65669,5.65884,5.65601,5.65657,56000000.0
2007-03-02 12:20:00,5.65673,5.65826,5.65586,5.6567,70000000.0
2007-03-02 12:25:00,5.65625,5.65672,5.65416,5.65507,57000000.0
2007-03-02 12:30:00,5.6554,5.65559,5.65242,5.65413,61000000.0
2007-03-02 12:35:00,5.65484,5.65559,5.65224,5.6541,64000000.0
2007-03-02 12:40:00,5.65438,5.65438,5.65222,5.65263,70000000.0
2007-03-02 12:45:00,5.65283,5.65468,5.65236,5.65304,65000000.0
2007-03-02 12:50:00,5.65444,5.65448,5.65233,5.65377,66000000.0
2007-03-02 12:55:00,5.65413,5.6542,5.65235,5.65319,62000000.0
2007-03-02 13:00:00,5.65314,5.65413,5.6521,5.65301,81000000.0
2007-03-02 13:05:00,5.65294,5.65527,5.65258,5.6532,77000000.0
2007-03-02 13:10:00,5.6549,5.65504,5.65264,5.65365,79000000.0
2007-03-02 13:15:00,5.65401,5.65701,5.65272,5.6565,63000000.0
2007-03-02 13:20:00,5.65442,5.65739,5.65442,5.65488,78000000.0
2007-03-02 13:25:00,5.65497,5.65637,5.65414,5.65514,62000000.0
2007-03-02 13:30:00,5.65493,5.65552,5.65261,5.65267,55000000.0
2007-03-02 13:35:00,5.65487,5.65504,5.65194,5.65281,65000000.0
2007-03-02 13:40:00,5.65369,5.65739,5.65289,5.65703,55000000.0
2007-03-02 13:45:00,5.65725,5.65725,5.65343,5.65545,64000000.0
2007-03-02 13:50:00,5.65448,5.65591,5.6523,5.654,58000000.0
2007-03-02 13:55:00,5.65461,5.65527,5.6525,5.65373,59000000.0
2007-03-02 14:00:00,5.65437,5.65562,5.65324,5.65426,72000000.0
2007-03-02 14:05:00,5.65523,5.65622,5.65313,5.65424,60000000.0
2007-03-02 14:10:00,5.65431,5.65602,5.65235,5.65379,56000000.0
2007-03-02 14:15:00,5.65318,5.65515,5.65157,5.65275,76000000.0
2007-03-02 14:20:00,5.65442,5.65468,5.64886,5.65053,52000000.0
2007-03-02 14:25:00,5.65039,5.65188,5.64879,5.65093,65000000.0
2007-03-02 14:30:00,5.65198,5.65366,5.64887,5.65366,60000000.0
2007-03-02 14:35:00,5.65328,5.65493,5.65091,5.65384,63000000.0
2007-03-02 14:40:00,5.65343,5.65607,5.65206,5.6528,77000000.0
2007-03-02 14:45:00,5.65224,5.6546,5.65153,5.65275,56000000.0
2007-03-02 14:50:00,5.65203,5.65464,5.65203,5.65299,60000000.0
2007-03-02 14:55:00,5.65362,5.65533,5.6521,5.65296,71000000.0
2007-03-02 15:00:00,5.65269,5.65353,5.6503,5.65046,76000000.0
2007-03-02 15:05:00,5.65047,5.65157,5.64928,5.65058,68000000.0
2007-03-02 15:10:00,5.65108,5.65329,5.64988,5.65245,61000000.0
2007-03-02 15:15:00,5.65263,5.65307,5.64993,5.65249,68000000.0
2007-03-02 15:20:00,5.65272,5.65352,5.65069,5.65304,59000000.0
2007-03-02 15:25:00,5.6529,5.65364,5.64976,5.6508,71000000.0
2007-03-02 15:30:00,5.64849,5.65248,5.64794,5.65132,68000000.0
2007-03-02 15:35:00,5.65106,5.65237,5.6493,5.6499,52000000.0
2007-03-02 15:40:00,5.65055,5.65218,5.64841,5.65004,62000000.0
2007-03-02 15:45:00,5.64997,5.65156,5.64715,5.64864,81000000.0
2007-03-02 15:50:00,5.6498,5.65191,5.64626,5.6476,75000000.0
2007-03-02 15:55:00,5.64903,5.6516,5.6454,5.64641,74000000.0
2007-03-02 16:00:00,5.64531,5.65046,5.64484,5.64751,61000000.0
2007-03-02 16:05:00,5.64705,5.64875,5.64565,5.64678,70000000.0
2007-03-02 16:10:00,5.64644,5.64834,5.64619,5.6471,64000000.0
2007-03-02 16:15:00,5.64786,5.65085,5.64758,5.64841,66000000.0
2007-03-02 16:20:00,5.64883,5.64992,5.64516,5.64647,65000000.0
2007-03-02 16:25:00,5.64664,5.65014,5.64664,5.64888,51000000.0
2007-03-02 16:30:00,5.64771,5.64947,5.64648,5.64876,53000000.0
2007-03-02 16:35:00,5.64859,5.64928,5.64552,5.64846,78000000.0
2007-03-02 16:40:00,5.64884,5.64933,5.64329,5.64717,86000000.0
2007-03-02 16:45:00,5.64494,5.64728,5.64254,5.64728,59000000.0
2007-03-02 16:50:00,5.6465,5.64898,5.6438,5.64766,66000000.0
2007-03-02 16:55:00,5.646,5.65066,5.64537,5.64883,52000000.0
2007-03-02 17:00:00,5.65033,5.65033,5.64617,5.64797,62000000.0
2007-03-02 17:05:00,5.64475,5.64938,5.6444,5.64938,73000000.0
2007-03-02 17:10:00,5.6488,5.65165,5.64785,5.64912,57000000.0
2007-03-02 17:15:00,5.64839,5.65316,5.64613,5.65107,71000000.0
2007-03-02 17:20:00,5.65174,5.65329,5.64639,5.64901,55000000.0
2007-03-02 17:25:00,5.64982,5.65378,5.64839,5.65222,62000000.0
2007-03-02 17:30:00,5.65234,5.65304,5.64844,5.65042,63000000.0
2007-03-02 17:35:00,5.65071,5.65257,5.64768,5.64887,64000000.0
2007-03-02 17:40:00,5.64936,5.65419,5.64754,5.64956,76000000.0
2007-03-02 17:45:00,5.65063,5.65325,5.64832,5.65144,60000000.0
2007-03-02 17:50:00,5.65067,5.65139,5.64608,5.64965,86000000.0
2007-03-02 17:55:00,5.65064,5.65072,5.64619,5.64882,66000000.0
2007-03-02 18:00:00,5.65007,5.65104,5.64402,5.6464,72000000.0
2007-03-02 18:05:00,5.64822,5.65077,5.64495,5.6472,73000000.0
2007-03-02 18:10:00,5.64715,5.64715,5.64218,5.64369,58000000.0
2007-03-02 18:15:00,5.64394,5.64708,5.64295,5.64451,61000000.0
2007-03-02 18:20:00,5.64429,5.64592,5.64289,5.64469,63000000.0
2007-03-02 18:25:00,5.64506,5.64561,5.64251,5.64374,67000000.0
2007-03-02 18:30:00,5.64309,5.64664,5.64265,5.64664,65000000.0
2007-03-02 18:35:00,5.64612,5.64845,5.64509,5.6464,76000000.0
2007-03-02 18:40:00,5.64594,5.64992,5.64567,5.64605,67000000.0
2007-03-02 18:45:00,5.64564,5.6483,5.6443,5.64471,66000000.0
2007-03-02 18:50:00,5.64539,5.65017,5.64369,5.64465,63000000.0
2007-03-02 18:55:00,5.64371,5.64446,5.64123,5.64426,71000000.0
2007-03-02 19:00:00,5.6448,5.64964,5.64408,5.64661,70000000.0
2007-03-02 19:05:00,5.64605,5.64766,5.64279,5.64485,76000000.0
2007-03-02 19:10:00,5.6432,5.64803,5.64254,5.64534,68000000.0
2007-03-02 19:15:00,5.64668,5.64765,5.6409,5.64137,61000000.0
2007-03-02 19:20:00,5.64124,5.64327,5.63863,5.6413,72000000.0
2007-03-02 19:25:00,5.64129,5.64234,5.63878,5.63993,62000000.0
2007-03-02 19:30:00,5.63893,5.64406,5.63893,5.64096,66000000.0
2007-03-02 19:35:00,5.64089,5.64387,5.63947,5.64078,63000000.0
2007-03-02 19:40:00,5.64023,5.64315,5.63916,5.64108,70000000.0
2007-03-02 19:45:00,5.64098,5.64328,5.63936,5.6399,70000000.0
2007-03-02 19:50:00,5.63912,5.64342,5.63642,5.63831,71000000.0
2007-03-02 19:55:00,5.64047,5.6424,5.63931,5.64074,68000000.0
2007-03-02 20:00:00,5.64037,5.64146,5.63778,5.63915,67000000.0
2007-03-02 20:05:00,5.63855,5.64389,5.63763,5.63976,65000000.0
2007-03-02 20:10:00,5.63975,5.64369,5.6379,5.6388,66000000.0
2007-03-02 20:15:00,5.63881,5.64407,5.63861,5.64267,64000000.0
2007-03-02 20:20:00,5.64133,5.64506,5.63991,5.64168,65000000.0
2007-03-02 20:25:00,5.64094,5.64318,5.63819,5.6405,63000000.0
2007-03-02 20:30:00,5.64134,5.64261,5.63729,5.6381,59000000.0
2007-03-02 20:35:00,5.63811,5.6425,5.63801,5.63963,70000000.0
2007-03-02 20:40:00,5.63964,5.64046,5.63519,5.63879,89000000.0
2007-03-02 20:45:00,5.63721,5.63975,5.63546,5.63878,67000000.0
2007-03-02 20:50:00,5.63793,5.64047,5.6364,5.63762,62000000.0
2007-03-02 20:55:00,5.63833,5.6401,5.63565,5.63886,65000000.0
2007-03-02 21:00:00,5.63888,5.63927,5.63502,5.63583,72000000.0
2007-03-02 21:05:00,5.63597,5.63872,5.63511,5.63652,66000000.0
2007-03-02 21:10:00,5.63749,5.63849,5.63571,5.63726,62000000.0
2007-03-02 21:15:00,5.63754,5.63934,5.63629,5.63871,68000000.0
2007-03-02 21:20:00,5.63785,5.63886,5.63619,5.63875,52000000.0
2007-03-02 21:25:00,5.63843,5.63948,5.63515,5.63737,58000000.0
2007-03-02 21:30:00,5.63854,5.639,5.63569,5.63731,59000000.0
2007-03-02 21:35:00,5.63915,5.63915,5.63504,5.63657,88000000.0
2007-03-02 21:40:00,5.6373,5.63929,5.63643,5.63681,65000000.0
2007-03-02 21:45:00,5.63682,5.64034,5.63682,5.64033,62000000.0
2007-03-02 21:50:00,5.6401,5.64041,5.63829,5.63974,62000000.0
2007-03-02 21:55:00,5.64007,5.64109,5.63904,5.63991,72000000.0
2007-03-02 22:00:00,5.63993,5.64088,5.6383,5.63986,79000000.0
2007-03-02 22:05:00,5.63921,5.64026,5.63864,5.6397,67000000.0
2007-03-02 22:10:00,5.63924,5.63976,5.63681,5.63814,64000000.0
2007-03-02 22:15:00,5.63785,5.63843,5.63654,5.63808,69000000.0
2007-03-02 22:20:00,5.63818,5.6398,5.63677,5.63919,69000000.0
2007-03-02 22:25:00,5.63917,5.64016,5.63851,5.64014,63000000.0
2007-03-02 22:30:00,5.63914,5.63996,5.63794,5.63848,60000000.0
2007-03-02 22:35:00,5.63857,5.64024,5.63835,5.63938,56000000.0
2007-03-02 22:40:00,5.63905,5.63982,5.63782,5.63876,63000000.0
2007-03-02 22:45:00,5.63872,5.6397,5.6381,5.6393,68000000.0
2007-03-02 22:50:00,5.63932,5.63974,5.63819,5.639,70000000.0
2007-03-02 22:55:00,5.63906,5.64012,5.63851,5.63944,64000000.0
2007-03-02 23:00:00,5.63942,5.63997,5.63821,5.63838,68000000.0
2007-03-02 23:05:00,5.63756,5.63983,5.63749,5.63957,60000000.0
2007-03-02 23:10:00,5.63998,5.64014,5.63829,5.63879,66000000.0
2007-03-02 23:15:00,5.63886,5.6402,5.63811,5.6382,65000000.0
2007-03-02 23:20:00,5.63835,5.64003,5.63752,5.63917,66000000.0
2007-03-02 23:25:00,5.63913,5.64053,5.63861,5.6391,64000000.0
2007-03-02 23:30:00,5.63905,5.64055,5.63832,5.6393,72000000.0
2007-03-02 23:35:00,5.63975,5.64008,5.63842,5.63842,62000000.0
2007-03-02 23:40:00,5.6385,5.64034,5.63789,5.63802,80000000.0
2007-03-02 23:45:00,5.63809,5.63999,5.63809,5.63905,76000000.0
2007-03-02 23:50:00,5.63903,5.64053,5.63783,5.6399,67000000.0
2007-03-02 23:55:00,5.63942,5.64023,5.63844,5.63874,76000000.0
2007-03-05 02:00:00,5.64307,5.64344,5.64146,5.6416,69000000.0
2007-03-05 02:05:00,5.64332,5.64389,5.63923,5.64299,73000000.0
2007-03-05 02:10:00,5.63972,5.64519,5.63841,5.64249,74000000.0
2007-03-05 02:15:00,5.64267,5.64359,5.63885,5.64014,70000000.0
2007-03-05 02:20:00,5.64038,5.6436,5.63922,5.64094,74000000.0
2007-03-05 02:25:00,5.6413,5.64309,5.6403,5.64255,59000000.0
2007-03-05 02:30:00,5.64264,5.64264,5.64024,5.64131,64000000.0
2007-03-05 02:35:00,5.64201,5.64362,5.64135,5.64296,71000000.0
2007-03-05 02:40:00,5.64292,5.64776,5.64263,5.64609,69000000.0
2007-03-05 02:45:00,5.64657,5.64777,5.64565,5.64637,69000000.0
2007-03-05 02:50:00,5.64675,5.64921,5.64629,5.64817,66000000.0
2007-03-05 02:55:00,5.64826,5.64966,5.64625,5.64788,65000000.0
2007-03-05 03:00:00,5.64633,5.64823,5.64555,5.64739,67000000.0
2007-03-05 03:05:00,5.64735,5.64818,5.64575,5.64607,68000000.0
2007-03-05 03:10:00,5.64623,5.64997,5.64569,5.64937,80000000.0
2007-03-05 03:15:00,5.65104,5.65287,5.6496,5.65145,50000000.0
2007-03-05 03:20:00,5.65127,5.65296,5.65027,5.652,62000000.0
2007-03-05 03:25:00,5.65271,5.65566,5.65187,5.65454,71000000.0
2007-03-05 03:30:00,5.65512,5.65692,5.65362,5.65604,68000000.0
2007-03-05 03:35:00,5.6553,5.65732,5.65479,5.65703,60000000.0
2007-03-05 03:40:00,5.65704,5.66622,5.65508,5.66372,82000000.0
2007-03-05 03:45:00,5.66437,5.665,5.66198,5.66378,53000000.0
2007-03-05 03:50:00,5.66541,5.67025,5.66509,5.66772,74000000.0
2007-03-05 03:55:00,5.66836,5.66852,5.66553,5.66794,63000000.0
2007-03-05 04:00:00,5.66854,5.66927,5.66674,5.66877,70000000.0
2007-03-05 04:05:00,5.66811,5.66986,5.66734,5.66812,66000000.0
2007-03-05 04:10:00,5.66899,5.67049,5.66831,5.66891,77000000.0
2007-03-05 04:15:00,5.66977,5.67065,5.66488,5.66531,57000000.0
2007-03-05 04:20:00,5.66619,5.66621,5.66193,5.66345,62000000.0
2007-03-05 04:25:00,5.66269,5.66419,5.66105,5.66355,53000000.0
2007-03-05 04:30:00,5.66317,5.66461,5.66091,5.66354,66000000.0
2007-03-05 04:35:00,5.66405,5.66515,5.66345,5.66407,64000000.0
2007-03-05 04:40:00,5.66384,5.66544,5.66312,5.66501,54000000.0
2007-03-05 04:45:00,5.66354,5.66623,5.66354,5.66521,63000000.0
2007-03-05 04:50:00,5.66603,5.66604,5.66296,5.66319,71000000.0
2007-03-05 04:55:00,5.66269,5.66432,5.66058,5.66241,65000000.0
2007-03-05 05:00:00,5.66272,5.66316,5.66051,5.6615,62000000.0
2007-03-05 05:05:00,5.66179,5.66226,5.65993,5.66102,72000000.0
2007-03-05 05:10:00,5.66037,5.66174,5.65776,5.65791,59000000.0
2007-03-05 05:15:00,5.65845,5.6617,5.65775,5.66098,67000000.0
2007-03-05 05:20:00,5.66048,5.66191,5.65949,5.66081,79000000.0
2007-03-05 05:25:00,5.66043,5.66198,5.6594,5.65964,66000000.0
2007-03-05 05:30:00,5.66093,5.66148,5.6592,5.6592,76000000.0
2007-03-05 05:35:00,5.65926,5.66003,5.65815,5.65878,78000000.0
2007-03-05 05:40:00,5.65877,5.65957,5.65615,5.65717,61000000.0
2007-03-05 05:45:00,5.65766,5.65944,5.6562,5.65834,77000000.0
2007-03-05 05:50:00,5.65886,5.66094,5.65827,5.65964,62000000.0
2007-03-05 05:55:00,5.65963,5.66105,5.65855,5.65921,70000000.0
2007-03-05 06:00:00,5.65984,5.65985,5.6574,5.6589,77000000.0
2007-03-05 06:05:00,5.6571,5.6603,5.6571,5.65862,81000000.0
2007-03-05 06:10:00,5.65832,5.6595,5.65706,5.65882,73000000.0
2007-03-05 06:15:00,5.6582,5.65932,5.65689,5.65889,69000000.0
2007-03-05 06:20:00,5.65884,5.65976,5.6571,5.65764,68000000.0
2007-03-05 06:25:00,5.6584,5.66113,5.65746,5.66065,71000000.0
2007-03-05 06:30:00,5.66061,5.66262,5.6582,5.65865,58000000.0
2007-03-05 06:35:00,5.65901,5.65901,5.65706,5.65709,72000000.0
2007-03-05 06:40:00,5.65722,5.66206,5.65571,5.66085,71000000.0
2007-03-05 06:45:00,5.6615,5.66191,5.65816,5.65883,69000000.0
2007-03-05 06:50:00,5.65926,5.66164,5.65768,5.66088,56000000.0
2007-03-05 06:55:00,5.66142,5.66186,5.65825,5.65872,64000000.0
2007-03-05 07:00:00,5.65902,5.65953,5.65556,5.65633,58000000.0
2007-03-05 07:05:00,5.65779,5.65891,5.65509,5.65509,59000000.0
2007-03-05 07:10:00,5.6548,5.65625,5.65109,5.65231,82000000.0
2007-03-05 07:15:00,5.6534,5.6549,5.65179,5.65311,80000000.0
2007-03-05 07:20:00,5.65319,5.65319,5.64955,5.65127,76000000.0
2007-03-05 07:25:00,5.6526,5.65392,5.65056,5.65175,78000000.0
2007-03-05 07:30:00,5.65092,5.65123,5.64704,5.64898,61000000.0
2007-03-05 07:35:00,5.64838,5.64946,5.6466,5.64769,63000000.0
2007-03-05 07:40:00,5.64964,5.64977,5.64743,5.64833,55000000.0
2007-03-05 07:45:00,5.64921,5.65137,5.64872,5.64986,59000000.0
2007-03-05 07:50:00,5.64935,5.65027,5.64791,5.65013,67000000.0
2007-03-05 07:55:00,5.65033,5.65345,5.64825,5.65339,62000000.0
2007-03-05 08:00:00,5.6526,5.65311,5.65004,5.65086,65000000.0
2007-03-05 08:05:00,5.64999,5.65255,5.64896,5.65169,73000000.0
2007-03-05 08:10:00,5.65179,5.65305,5.65011,5.65152,58000000.0
2007-03-05 08:15:00,5.65079,5.65157,5.64945,5.64991,59000000.0
2007-03-05 08:20:00,5.6497,5.65207,5.64919,5.65071,64000000.0
2007-03-05 08:25:00,5.65102,5.65224,5.64941,5.65168,56000000.0
2007-03-05 08:30:00,5.65174,5.65474,5.65155,5.65393,62000000.0
2007-03-05 08:35:00,5.65399,5.6557,5.65299,5.65429,56000000.0
2007-03-05 08:40:00,5.6543,5.65526,5.65227,5.65227,58000000.0
2007-03-05 08:45:00,5.65387,5.65683,5.65262,5.65675,76000000.0
2007-03-05 08:50:00,5.65713,5.65713,5.65385,5.65502,81000000.0
2007-03-05 08:55:00,5.65432,5.66051,5.65432,5.65933,70000000.0
2007-03-05 09:00:00,5.66086,5.6641,5.65838,5.65838,62000000.0
2007-03-05 09:05:00,5.65854,5.66074,5.65722,5.65946,66000000.0
2007-03-05 09:10:00,5.66119,5.66351,5.65956,5.66246,67000000.0
2007-03-05 09:15:00,5.66434,5.66448,5.66126,5.66317,72000000.0
2007-03-05 09:20:00,5.66303,5.66349,5.65835,5.66005,74000000.0
2007-03-05 09:25:00,5.66074,5.66074,5.6563,5.65887,68000000.0
2007-03-05 09:30:00,5.65795,5.65928,5.65435,5.65578,69000000.0
2007-03-05 09:35:00,5.65528,5.65677,5.65291,5.65538,85000000.0
2007-03-05 09:40:00,5.65543,5.66016,5.65451,5.65997,74000000.0
2007-03-05 09:45:00,5.66009,5.66237,5.65862,5.66043,76000000.0
2007-03-05 09:50:00,5.66111,5.66274,5.65873,5.66061,74000000.0
2007-03-05 09:55:00,5.6594,5.66081,5.65517,5.65955,68000000.0
2007-03-05 10:00:00,5.65899,5.66113,5.65598,5.65737,75000000.0
2007-03-05 10:05:00,5.65793,5.65806,5.65528,5.65736,50000000.0
2007-03-05 10:10:00,5.65717,5.65967,5.65553,5.65909,70000000.0
2007-03-05 10:15:00,5.65851,5.65902,5.65554,5.65634,74000000.0
2007-03-05 10:20:00,5.6577,5.66166,5.65732,5.66166,60000000.0
2007-03-05 10:25:00,5.66223,5.66676,5.66026,5.66552,60000000.0
2007-03-05 10:30:00,5.66494,5.66816,5.66376,5.66673,57000000.0
2007-03-05 10:35:00,5.6669,5.66852,5.66365,5.66841,72000000.0
2007-03-05 10:40:00,5.66986,5.66986,5.66372,5.66594,62000000.0
2007-03-05 10:45:00,5.66586,5.66732,5.66382,5.66627,55000000.0
2007-03-05 10:50:00,5.66575,5.66644,5.66444,5.66563,72000000.0
2007-03-05 10:55:00,5.66636,5.66672,5.66375,5.66638,49000000.0
2007-03-05 11:00:00,5.66734,5.66864,5.66437,5.66474,61000000.0
2007-03-05 11:05:00,5.66453,5.66753,5.66357,5.66739,71000000.0
2007-03-05 11:10:00,5.66867,5.66904,5.66377,5.66418,67000000.0
2007-03-05 11:15:00,5.66513,5.66818,5.66464,5.66633,63000000.0
2007-03-05 11:20:00,5.66571,5.66698,5.66485,5.66667,76000000.0
2007-03-05 11:25:00,5.66679,5.66687,5.66451,5.66562,64000000.0
2007-03-05 11:30:00,5.66591,5.66745,5.66458,5.66477,74000000.0
2007-03-05 11:35:00,5.66678,5.66735,5.66441,5.66561,60000000.0
2007-03-05 11:40:00,5.66589,5.66753,5.66412,5.66569,64000000.0
2007-03-05 11:45:00,5.66667,5.66667,5.66488,5.66549,62000000.0
2007-03-05 11:50:00,5.66541,5.66596,5.66164,5.6638,68000000.0
2007-03-05 11:55:00,5.66385,5.66453,5.66249,5.66419,52000000.0
2007-03-05 12:00:00,5.66359,5.6684,5.66332,5.66836,63000000.0
2007-03-05 12:05:00,5.67107,5.67203,5.66839,5.67051,61000000.0
2007-03-05 12:10:00,5.66973,5.6709,5.66784,5.66847,63000000.0
2007-03-05 12:15:00,5.66936,5.66974,5.6661,5.66759,56000000.0
2007-03-05 12:20:00,5.66773,5.66926,5.66595,5.66836,70000000.0
2007-03-05 12:25:00,5.66862,5.66899,5.66503,5.66665,57000000.0
2007-03-05 12:30:00,5.66626,5.66686,5.66388,5.66542,61000000.0
2007-03-05 12:35:00,5.66512,5.66932,5.66452,5.66837,64000000.0
2007-03-05 12:40:00,5.66704,5.6701,5.66665,5.6701,70000000.0
2007-03-05 12:45:00,5.66969,5.67138,5.66809,5.66889,65000000.0
2007-03-05 12:50:00,5.66842,5.67035,5.66757,5.67004,66000000.0
2007-03-05 12:55:00,5.67021,5.67178,5.66871,5.67178,62000000.0
2007-03-05 13:00:00,5.67135,5.67258,5.66997,5.67181,81000000.0
2007-03-05 13:05:00,5.67231,5.67534,5.67002,5.67429,77000000.0
2007-03-05 13:10:00,5.67347,5.67472,5.67203,5.67346,79000000.0
2007-03-05 13:15:00,5.67415,5.67484,5.67161,5.67484,63000000.0
2007-03-05 13:20:00,5.67337,5.67748,5.6729,5.67748,78000000.0
2007-03-05 13:25:00,5.67546,5.67788,5.67546,5.67675,62000000.0
2007-03-05 13:30:00,5.67648,5.67898,5.67566,5.67898,55000000.0
2007-03-05 13:35:00,5.67774,5.68002,5.67725,5.67958,65000000.0
2007-03-05 13:40:00,5.67902,5.68486,5.67892,5.68399,55000000.0
2007-03-05 13:45:00,5.6829,5.68576,5.68218,5.68368,64000000.0
2007-03-05 13:50:00,5.68355,5.68373,5.6812,5.68183,58000000.0
2007-03-05 13:55:00,5.68233,5.68248,5.67991,5.68159,59000000.0
2007-03-05 14:00:00,5.68104,5.68176,5.67864,5.67966,72000000.0
2007-03-05 14:05:00,5.67948,5.68299,5.67877,5.68237,60000000.0
2007-03-05 14:10:00,5.68109,5.68266,5.68051,5.68158,56000000.0
2007-03-05 14:15:00,5.68227,5.68285,5.67919,5.68077,76000000.0
2007-03-05 14:20:00,5.6805,5.68143,5.67884,5.68002,52000000.0
2007-03-05 14:25:00,5.6803,5.68059,5.67835,5.68017,65000000.0
2007-03-05 14:30:00,5.67986,5.67986,5.67765,5.67766,60000000.0
2007-03-05 14:35:00,5.6779,5.67941,5.67598,5.67937,63000000.0
2007-03-05 14:40:00,5.67807,5.68175,5.67807,5.68175,77000000.0
2007-03-05 14:45:00,5.68091,5.68733,5.68091,5.68548,56000000.0
2007-03-05 14:50:00,5.68557,5.68704,5.68385,5.68576,60000000.0
2007-03-05 14:55:00,5.68572,5.68633,5.68444,5.68608,71000000.0
2007-03-05 15:00:00,5.68602,5.68602,5.68058,5.68239,76000000.0
2007-03-05 15:05:00,5.68232,5.68593,5.68062,5.68477,68000000.0
2007-03-05 15:10:00,5.68437,5.69026,5.68248,5.68811,61000000.0
2007-03-05 15:15:00,5.68784,5.68815,5.68481,5.6855,68000000.0
2007-03-05 15:20:00,5.68647,5.68683,5.68435,5.68586,59000000.0
2007-03-05 15:25:00,5.68551,5.68649,5.68275,5.68417,71000000.0
2007-03-05 15:30:00,5.68419,5.68557,5.68279,5.68419,68000000.0
2007-03-05 15:35:00,5.68535,5.68619,5.68358,5.6839,52000000.0
2007-03-05 15:40:00,5.68525,5.68803,5.68405,5.68584,62000000.0
2007-03-05 15:45:00,5.68365,5.68803,5.68314,5.68619,81000000.0
2007-03-05 15:50:00,5.68636,5.688,5.68415,5.68642,75000000.0
2007-03-05 15:55:00,5.68653,5.68759,5.68365,5.68547,74000000.0
2007-03-05 16:00:00,5.68568,5.68602,5.68396,5.685,61000000.0
2007-03-05 16:05:00,5.68526,5.68643,5.68371,5.68643,70000000.0
2007-03-05 16:10:00,5.68636,5.68761,5.68489,5.68698,64000000.0
2007-03-05 16:15:00,5.68649,5.68803,5.68526,5.68772,66000000.0
2007-03-05 16:20:00,5.68576,5.69108,5.68576,5.68956,65000000.0
2007-03-05 16:25:00,5.69044,5.69044,5.68514,5.68617,51000000.0
2007-03-05 16:30:00,5.68634,5.68759,5.68435,5.68554,53000000.0
2007-03-05 16:35:00,5.68468,5.688,5.6843,5.68661,78000000.0
2007-03-05 16:40:00,5.68661,5.68751,5.68395,5.68587,86000000.0
2007-03-05 16:45:00,5.687,5.687,5.68246,5.68378,59000000.0
2007-03-05 16:50:00,5.68348,5.68534,5.68078,5.6816,66000000.0
2007-03-05 16:55:00,5.68091,5.68122,5.6785,5.6792,52000000.0
2007-03-05 17:00:00,5.67966,5.6803,5.67341,5.67432,62000000.0
2007-03-05 17:05:00,5.67494,5.67906,5.67335,5.67552,73000000.0
2007-03-05 17:10:00,5.67722,5.67825,5.6751,5.67629,57000000.0
2007-03-05 17:15:00,5.67605,5.67857,5.67399,5.67857,71000000.0
2007-03-05 17:20:00,5.67731,5.67763,5.67354,5.67538,55000000.0
2007-03-05 17:25:00,5.676,5.67685,5.67398,5.67589,62000000.0
2007-03-05 17:30:00,5.6743,5.67505,5.6712,5.67358,63000000.0
2007-03-05 17:35:00,5.67407,5.67637,5.67296,5.6754,64000000.0
2007-03-05 17:40:00,5.67618,5.6762,5.67284,5.67467,76000000.0
2007-03-05 17:45:00,5.67537,5.67916,5.67323,5.67707,60000000.0
2007-03-05 17:50:00,5.67695,5.67908,5.67534,5.67829,86000000.0
2007-03-05 17:55:00,5.67781,5.68005,5.67718,5.68005,66000000.0
2007-03-05 18:00:00,5.67943,5.68053,5.67446,5.67771,72000000.0
2007-03-05 18:05:00,5.67667,5.6767,5.67299,5.67547,73000000.0
2007-03-05 18:10:00,5.67464,5.67587,5.67265,5.67537,58000000.0
2007-03-05 18:15:00,5.67509,5.67773,5.67444,5.67665,61000000.0
2007-03-05 18:20:00,5.6766,5.67753,5.67423,5.67571,63000000.0
2007-03-05 18:25:00,5.67542,5.67762,5.67421,5.67555,67000000.0
2007-03-05 18:30:00,5.67591,5.67685,5.67423,5.6757,65000000.0
2007-03-05 18:35:00,5.67749,5.67784,5.67368,5.6769,76000000.0
2007-03-05 18:40:00,5.67685,5.67803,5.67397,5.67686,67000000.0
2007-03-05 18:45:00,5.67759,5.68117,5.67416,5.67986,66000000.0
2007-03-05 18:50:00,5.68046,5.68294,5.6795,5.68079,63000000.0
2007-03-05 18:55:00,5.68046,5.68211,5.67923,5.68211,71000000.0
2007-03-05 19:00:00,5.6827,5.6833,5.68032,5.6812,70000000.0
2007-03-05 19:05:00,5.68166,5.68364,5.68037,5.68313,76000000.0
2007-03-05 19:10:00,5.68328,5.68328,5.67626,5.67824,68000000.0
2007-03-05 19:15:00,5.67771,5.68284,5.67745,5.68101,61000000.0
2007-03-05 19:20:00,5.68094,5.68237,5.67831,5.68137,72000000.0
2007-03-05 19:25:00,5.68083,5.68287,5.67965,5.68209,62000000.0
2007-03-05 19:30:00,5.68276,5.68382,5.68069,5.68281,66000000.0
2007-03-05 19:35:00,5.68376,5.68525,5.68243,5.68313,63000000.0
2007-03-05 19:40:00,5.68259,5.68374,5.68176,5.68283,70000000.0
2007-03-05 19:45:00,5.68316,5.68372,5.68121,5.68252,70000000.0
2007-03-05 19:50:00,5.68183,5.68292,5.6761,5.6761,71000000.0
2007-03-05 19:55:00,5.67661,5.68397,5.67661,5.68352,68000000.0
2007-03-05 20:00:00,5.68355,5.6837,5.67949,5.68103,67000000.0
2007-03-05 20:05:00,5.68245,5.68452,5.67957,5.68081,65000000.0
2007-03-05 20:10:00,5.68034,5.68442,5.68009,5.6809,66000000.0
2007-03-05 20:15:00,5.68164,5.6845,5.68035,5.68283,64000000.0
2007-03-05 20:20:00,5.68231,5.68336,5.68101,5.68329,65000000.0
2007-03-05 20:25:00,5.68272,5.68429,5.68075,5.68126,63000000.0
2007-03-05 20:30:00,5.68108,5.6837,5.68097,5.68319,59000000.0
2007-03-05 20:35:00,5.68167,5.6834,5.68097,5.68154,70000000.0
2007-03-05 20:40:00,5.68222,5.68305,5.68064,5.68097,89000000.0
2007-03-05 20:45:00,5.68072,5.68226,5.68046,5.68085,67000000.0
2007-03-05 20:50:00,5.6805,5.68158,5.67911,5.67985,62000000.0
2007-03-05 20:55:00,5.67874,5.6817,5.67874,5.68059,65000000.0
2007-03-05 21:00:00,5.68021,5.68222,5.67958,5.68091,72000000.0
2007-03-05 21:05:00,5.68099,5.68195,5.67932,5.68072,66000000.0
2007-03-05 21:10:00,5.68085,5.6814,5.67852,5.67852,62000000.0
2007-03-05 21:15:00,5.67926,5.68025,5.6782,5.68011,68000000.0
2007-03-05 21:20:00,5.68008,5.68206,5.67876,5.68145,52000000.0
2007-03-05 21:25:00,5.68116,5.68198,5.67978,5.68149,58000000.0
2007-03-05 21:30:00,5.68146,5.68241,5.68041,5.68154,59000000.0
2007-03-05 21:35:00,5.68118,5.6833,5.67975,5.68018,88000000.0
2007-03-05 21:40:00,5.68036,5.68182,5.67937,5.67937,65000000.0
2007-03-05 21:45:00,5.68034,5.68093,5.6778,5.67932,62000000.0
2007-03-05 21:50:00,5.67875,5.68009,5.67751,5.67815,62000000.0
2007-03-05 21:55:00,5.6791,5.67981,5.67766,5.67939,72000000.0
2007-03-05 22:00:00,5.67901,5.68108,5.6783,5.68038,79000000.0
2007-03-05 22:05:00,5.68083,5.68083,5.67826,5.67984,67000000.0
2007-03-05 22:10:00,5.67963,5.68151,5.67846,5.6806,64000000.0
2007-03-05 22:15:00,5.68102,5.68166,5.6782,5.68065,69000000.0
2007-03-05 22:20:00,5.68083,5.68146,5.67913,5.6802,69000000.0
2007-03-05 22:25:00,5.68046,5.6817,5.67869,5.67986,63000000.0
2007-03-05 22:30:00,5.68053,5.68151,5.67923,5.68048,60000000.0
2007-03-05 22:35:00,5.68015,5.68159,5.67955,5.6809,56000000.0
2007-03-05 22:40:00,5.68055,5.68192,5.68018,5.68169,63000000.0
2007-03-05 22:45:00,5.68159,5.68182,5.67941,5.68029,68000000.0
2007-03-05 22:50:00,5.67985,5.68187,5.67957,5.68096,70000000.0
2007-03-05 22:55:00,5.68057,5.68226,5.68024,5.68071,64000000.0
2007-03-05 23:00:00,5.68114,5.68233,5.68041,5.68181,68000000.0
2007-03-05 23:05:00,5.68137,5.68298,5.68097,5.68172,60000000.0
2007-03-05 23:10:00,5.68133,5.682,5.68054,5.68119,66000000.0
2007-03-05 23:15:00,5.68116,5.68303,5.68073,5.68199,65000000.0
2007-03-05 23:20:00,5.68134,5.6825,5.68046,5.68127,66000000.0
2007-03-05 23:25:00,5.68105,5.68314,5.68069,5.68177,64000000.0
2007-03-05 23:30:00,5.68223,5.68366,5.68166,5.68199,72000000.0
2007-03-05 23:35:00,5.68156,5.68354,5.68097,5.68275,62000000.0
2007-03-05 23:40:00,5.68263,5.68368,5.68118,5.68346,80000000.0
2007-03-05 23:45:00,5.68372,5.68402,5.68153,5.6827,76000000.0
2007-03-05 23:50:00,5.68293,5.68326,5.68116,5.68215,67000000.0
2007-03-05 23:55:00,5.68212,5.68349,5.68113,5.68173,76000000.0
2007-03-06 00:00:00,5.68306,5.68382,5.68143,5.68199,70000000.0
2007-03-06 00:05:00,5.68283,5.68363,5.6814,5.68311,62000000.0
2007-03-06 00:10:00,5.68298,5.68396,5.68146,5.68175,63000000.0
2007-03-06 00:15:00,5.68185,5.68265,5.68088,5.68199,65000000.0
2007-03-06 00:20:00,5.68173,5.68276,5.68056,5.68104,60000000.0
2007-03-06 00:25:00,5.68046,5.68197,5.67793,5.67862,66000000.0
2007-03-06 00:30:00,5.67999,5.68049,5.67803,5.6789,64000000.0
2007-03-06 00:35:00,5.67902,5.68251,5.67857,5.68137,80000000.0
2007-03-06 00:40:00,5.68269,5.68488,5.68161,5.68296,61000000.0
2007-03-06 00:45:00,5.68296,5.68498,5.68296,5.68442,63000000.0
2007-03-06 00:50:00,5.68483,5.68646,5.68387,5.68534,60000000.0
2007-03-06 00:55:00,5.68553,5.68707,5.68492,5.68577,66000000.0
2007-03-06 01:00:00,5.68542,5.686,5.68414,5.68414,63000000.0
2007-03-06 01:05:00,5.68481,5.68481,5.6826,5.68284,70000000.0
2007-03-06 01:10:00,5.68336,5.68515,5.68278,5.68344,55000000.0
2007-03-06 01:15:00,5.68383,5.68591,5.68296,5.68479,63000000.0
2007-03-06 01:20:00,5.6846,5.68596,5.68388,5.68553,59000000.0
2007-03-06 01:25:00,5.68474,5.68592,5.68231,5.68257,70000000.0
2007-03-06 01:30:00,5.68265,5.68438,5.68253,5.68438,68000000.0
2007-03-06 01:35:00,5.68399,5.68521,5.68283,5.68389,71000000.0
2007-03-06 01:40:00,5.68353,5.68528,5.68309,5.6832,72000000.0
2007-03-06 01:45:00,5.68323,5.68509,5.68245,5.68384,68000000.0
2007-03-06 01:50:00,5.68359,5.68444,5.68301,5.68392,67000000.0
2007-03-06 01:55:00,5.68383,5.68482,5.68346,5.68413,61000000.0
2007-03-06 02:00:00,5.68417,5.68588,5.68386,5.68388,69000000.0
2007-03-06 02:05:00,5.68308,5.68516,5.67735,5.67953,73000000.0
2007-03-06 02:10:00,5.67996,5.68429,5.67562,5.67562,74000000.0
2007-03-06 02:15:00,5.67577,5.67649,5.67408,5.67462,70000000.0
2007-03-06 02:20:00,5.67443,5.67702,5.674,5.67513,74000000.0
2007-03-06 02:25:00,5.67578,5.67634,5.67398,5.67577,59000000.0
2007-03-06 02:30:00,5.67525,5.67722,5.67413,5.6745,64000000.0
2007-03-06 02:35:00,5.67446,5.67514,5.67306,5.67334,71000000.0
2007-03-06 02:40:00,5.67396,5.67512,5.67267,5.67449,69000000.0
2007-03-06 02:45:00,5.67446,5.6765,5.67431,5.6765,69000000.0
2007-03-06 02:50:00,5.67542,5.67858,5.6753,5.67804,66000000.0
2007-03-06 02:55:00,5.67769,5.68035,5.67769,5.67918,65000000.0
2007-03-06 03:00:00,5.679,5.68095,5.67859,5.68091,67000000.0
2007-03-06 03:05:00,5.67999,5.68105,5.67636,5.67885,68000000.0
2007-03-06 03:10:00,5.67841,5.67913,5.67658,5.67699,80000000.0
2007-03-06 03:15:00,5.67735,5.68012,5.6766,5.67965,50000000.0
2007-03-06 03:20:00,5.68025,5.68025,5.67842,5.67925,62000000.0
2007-03-06 03:25:00,5.68002,5.68084,5.67788,5.67882,71000000.0
2007-03-06 03:30:00,5.67898,5.67928,5.67691,5.67691,68000000.0
2007-03-06 03:35:00,5.67715,5.67997,5.67715,5.67968,60000000.0
2007-03-06 03:40:00,5.68023,5.68086,5.67874,5.67966,82000000.0
2007-03-06 03:45:00,5.68016,5.68204,5.67939,5.68051,53000000.0
2007-03-06 03:50:00,5.68065,5.68344,5.67996,5.68121,74000000.0
2007-03-06 03:55:00,5.68221,5.68221,5.68006,5.68176,63000000.0
2007-03-06 04:00:00,5.68151,5.68207,5.68031,5.68118,70000000.0
2007-03-06 04:05:00,5.68105,5.68251,5.68031,5.68213,66000000.0
2007-03-06 04:10:00,5.68308,5.68564,5.68235,5.68491,77000000.0
2007-03-06 04:15:00,5.6858,5.6858,5.68305,5.68352,57000000.0
2007-03-06 04:20:00,5.68309,5.68403,5.68149,5.68176,62000000.0
2007-03-06 04:25:00,5.68194,5.68317,5.68066,5.68066,53000000.0
2007-03-06 04:30:00,5.68095,5.68181,5.67904,5.68169,66000000.0
2007-03-06 04:35:00,5.68174,5.68227,5.67991,5.68121,64000000.0
2007-03-06 04:40:00,5.68103,5.68321,5.68062,5.68115,54000000.0
2007-03-06 04:45:00,5.6802,5.68164,5.67642,5.67712,63000000.0
2007-03-06 04:50:00,5.67625,5.67845,5.67366,5.67478,71000000.0
2007-03-06 04:55:00,5.67485,5.67646,5.67401,5.67409,65000000.0
2007-03-06 05:00:00,5.67491,5.67618,5.67373,5.67481,62000000.0
2007-03-06 05:05:00,5.67452,5.67764,5.67421,5.67737,72000000.0
2007-03-06 05:10:00,5.67646,5.6781,5.67601,5.67687,59000000.0
2007-03-06 05:15:00,5.67697,5.67714,5.67438,5.6748,67000000.0
2007-03-06 05:20:00,5.67483,5.67546,5.67155,5.67225,79000000.0
2007-03-06 05:25:00,5.67176,5.67553,5.67171,5.67405,66000000.0
2007-03-06 05:30:00,5.6734,5.67643,5.67336,5.67449,76000000.0
2007-03-06 05:35:00,5.67437,5.67508,5.67267,5.67284,78000000.0
2007-03-06 05:40:00,5.6738,5.67482,5.67202,5.67399,61000000.0
2007-03-06 05:45:00,5.67414,5.67614,5.67311,5.67389,77000000.0
2007-03-06 05:50:00,5.67386,5.67469,5.67245,5.67327,62000000.0
2007-03-06 05:55:00,5.67314,5.67485,5.67226,5.67251,70000000.0
2007-03-06 06:00:00,5.67299,5.67464,5.67049,5.67093,77000000.0
2007-03-06 06:05:00,5.67064,5.67365,5.67044,5.67356,81000000.0
2007-03-06 06:10:00,5.67374,5.67477,5.67212,5.67271,73000000.0
2007-03-06 06:15:00,5.67262,5.6736,5.67048,5.6711,69000000.0
2007-03-06 06:20:00,5.67118,5.67347,5.67026,5.67196,68000000.0
2007-03-06 06:25:00,5.67206,5.6743,5.67161,5.67377,71000000.0
2007-03-06 06:30:00,5.67455,5.67495,5.67263,5.67374,58000000.0
2007-03-06 06:35:00,5.67336,5.67421,5.67172,5.67172,72000000.0
2007-03-06 06:40:00,5.67353,5.67427,5.67217,5.67348,71000000.0
2007-03-06 06:45:00,5.67412,5.67444,5.6725,5.67333,69000000.0
2007-03-06 06:50:00,5.67296,5.67601,5.67285,5.67502,56000000.0
2007-03-06 06:55:00,5.67487,5.67835,5.67487,5.67677,64000000.0
2007-03-06 07:00:00,5.67593,5.67768,5.67474,5.67533,58000000.0
2007-03-06 07:05:00,5.67481,5.67648,5.67481,5.67586,59000000.0
2007-03-06 07:10:00,5.67599,5.678,5.67523,5.67611,82000000.0
2007-03-06 07:15:00,5.67595,5.67786,5.67552,5.676,80000000.0
2007-03-06 07:20:00,5.67643,5.67834,5.67583,5.67665,76000000.0
2007-03-06 07:25:00,5.67678,5.67801,5.67542,5.6769,78000000.0
2007-03-06 07:30:00,5.67847,5.67853,5.67649,5.67809,61000000.0
2007-03-06 07:35:00,5.67857,5.67928,5.677,5.67798,63000000.0
2007-03-06 07:40:00,5.6782,5.67917,5.67593,5.67747,55000000.0
2007-03-06 07:45:00,5.67645,5.67742,5.67437,5.67439,59000000.0
2007-03-06 07:50:00,5.67515,5.67607,5.67428,5.67479,67000000.0
2007-03-06 07:55:00,5.67484,5.67643,5.67349,5.67456,62000000.0
2007-03-06 08:00:00,5.67376,5.67499,5.67247,5.67474,65000000.0
2007-03-06 08:05:00,5.67484,5.67692,5.674,5.67479,73000000.0
2007-03-06 08:10:00,5.67368,5.67683,5.67368,5.67561,58000000.0
2007-03-06 08:15:00,5.67448,5.6763,5.67337,5.67429,59000000.0
2007-03-06 08:20:00,5.67366,5.67669,5.67338,5.67512,64000000.0
2007-03-06 08:25:00,5.67518,5.67693,5.67479,5.67487,56000000.0
2007-03-06 08:30:00,5.67603,5.67633,5.67275,5.67275,62000000.0
2007-03-06 08:35:00,5.67277,5.67696,5.67176,5.67547,56000000.0
2007-03-06 08:40:00,5.67625,5.6796,5.67589,5.67849,58000000.0
2007-03-06 08:45:00,5.6775,5.67825,5.67541,5.67793,76000000.0
2007-03-06 08:50:00,5.67734,5.68037,5.67612,5.67983,81000000.0
2007-03-06 08:55:00,5.67925,5.68154,5.67831,5.68014,70000000.0
2007-03-06 09:00:00,5.67824,5.67968,5.6766,5.67796,62000000.0
2007-03-06 09:05:00,5.67848,5.67951,5.67413,5.67531,66000000.0
2007-03-06 09:10:00,5.6745,5.67525,5.67266,5.67497,67000000.0
2007-03-06 09:15:00,5.6739,5.67654,5.67322,5.67602,72000000.0
2007-03-06 09:20:00,5.67619,5.67712,5.67341,5.67403,74000000.0
2007-03-06 09:25:00,5.67194,5.67427,5.67006,5.67144,68000000.0
2007-03-06 09:30:00,5.6713,5.67392,5.6713,5.67341,69000000.0
2007-03-06 09:35:00,5.67324,5.67536,5.67251,5.67505,85000000.0
2007-03-06 09:40:00,5.67415,5.67528,5.66675,5.66999,74000000.0
2007-03-06 09:45:00,5.66875,5.66977,5.66663,5.66928,76000000.0
2007-03-06 09:50:00,5.66949,5.67305,5.66837,5.67145,74000000.0
2007-03-06 09:55:00,5.67185,5.67185,5.66802,5.66941,68000000.0
2007-03-06 10:00:00,5.66854,5.67207,5.668,5.67114,75000000.0
2007-03-06 10:05:00,5.67182,5.67182,5.66582,5.66718,50000000.0
2007-03-06 10:10:00,5.66686,5.66902,5.66535,5.66712,70000000.0
2007-03-06 10:15:00,5.66746,5.66952,5.66667,5.66952,74000000.0
2007-03-06 10:20:00,5.66922,5.66989,5.66679,5.66985,60000000.0
2007-03-06 10:25:00,5.66944,5.66954,5.66577,5.66786,60000000.0
2007-03-06 10:30:00,5.66648,5.66898,5.6664,5.66816,57000000.0
2007-03-06 10:35:00,5.66827,5.67001,5.66768,5.66842,72000000.0
2007-03-06 10:40:00,5.66822,5.66935,5.66621,5.6674,62000000.0
2007-03-06 10:45:00,5.66771,5.66972,5.66625,5.6674,55000000.0
2007-03-06 10:50:00,5.66876,5.66931,5.66628,5.66744,72000000.0
2007-03-06 10:55:00,5.66814,5.66949,5.66685,5.66773,49000000.0
2007-03-06 11:00:00,5.66834,5.6692,5.66679,5.66871,61000000.0
2007-03-06 11:05:00,5.66843,5.67123,5.66767,5.67084,71000000.0
2007-03-06 11:10:00,5.67036,5.67318,5.67035,5.67298,67000000.0
2007-03-06 11:15:00,5.67375,5.67398,5.6715,5.67228,63000000.0
2007-03-06 11:20:00,5.67254,5.67358,5.67089,5.67253,76000000.0
2007-03-06 11:25:00,5.6717,5.67275,5.6687,5.66949,64000000.0
2007-03-06 11:30:00,5.67046,5.67155,5.66886,5.67114,74000000.0
2007-03-06 11:35:00,5.67133,5.67215,5.66931,5.67062,60000000.0
2007-03-06 11:40:00,5.67151,5.67185,5.669,5.67082,64000000.0
2007-03-06 11:45:00,5.67199,5.6736,5.67086,5.67242,62000000.0
2007-03-06 11:50:00,5.6723,5.67299,5.67078,5.67255,68000000.0
2007-03-06 11:55:00,5.67066,5.67366,5.67066,5.67311,52000000.0
2007-03-06 12:00:00,5.67351,5.67739,5.67249,5.67521,63000000.0
2007-03-06 12:05:00,5.6766,5.67752,5.67513,5.6764,61000000.0
2007-03-06 12:10:00,5.67629,5.67672,5.67332,5.67502,63000000.0
2007-03-06 12:15:00,5.67357,5.67602,5.67342,5.67434,56000000.0
2007-03-06 12:20:00,5.67428,5.67582,5.67313,5.67393,70000000.0
2007-03-06 12:25:00,5.67563,5.67631,5.67405,5.67504,57000000.0
2007-03-06 12:30:00,5.67517,5.67564,5.67332,5.67413,61000000.0
2007-03-06 12:35:00,5.67391,5.67448,5.67101,5.67134,64000000.0
2007-03-06 12:40:00,5.67251,5.67399,5.67108,5.67299,70000000.0
2007-03-06 12:45:00,5.67232,5.67437,5.67182,5.67335,65000000.0
2007-03-06 12:50:00,5.67419,5.67468,5.67169,5.67169,66000000.0
2007-03-06 12:55:00,5.67325,5.674,5.67147,5.67147,62000000.0
2007-03-06 13:00:00,5.67277,5.67478,5.67229,5.67404,81000000.0
2007-03-06 13:05:00,5.67356,5.67485,5.67232,5.67404,77000000.0
2007-03-06 13:10:00,5.67425,5.67523,5.67288,5.67487,79000000.0
2007-03-06 13:15:00,5.67492,5.67575,5.67312,5.67404,63000000.0
2007-03-06 13:20:00,5.67455,5.676,5.67204,5.67235,78000000.0
2007-03-06 13:25:00,5.67246,5.67435,5.67124,5.67405,62000000.0
2007-03-06 13:30:00,5.6739,5.67574,5.67345,5.67574,55000000.0
2007-03-06 13:35:00,5.67562,5.67627,5.67232,5.67239,65000000.0
2007-03-06 13:40:00,5.67356,5.67388,5.67161,5.67213,55000000.0
2007-03-06 13:45:00,5.67198,5.67369,5.67178,5.6719,64000000.0
2007-03-06 13:50:00,5.67163,5.67261,5.67016,5.67201,58000000.0
2007-03-06 13:55:00,5.67051,5.67237,5.67051,5.6712,59000000.0
2007-03-06 14:00:00,5.67236,5.67358,5.67076,5.67354,72000000.0
2007-03-06 14:05:00,5.67343,5.67445,5.67212,5.67445,60000000.0
2007-03-06 14:10:00,5.67391,5.67582,5.67235,5.67424,56000000.0
2007-03-06 14:15:00,5.67404,5.6772,5.6734,5.67632,76000000.0
2007-03-06 14:20:00,5.67602,5.67673,5.6743,5.67584,52000000.0
2007-03-06 14:25:00,5.67603,5.67699,5.67408,5.67408,65000000.0
2007-03-06 14:30:00,5.67442,5.67739,5.67393,5.67602,60000000.0
2007-03-06 14:35:00,5.67702,5.67702,5.67488,5.67565,63000000.0
2007-03-06 14:40:00,5.67536,5.67955,5.67536,5.67808,77000000.0
2007-03-06 14:45:00,5.67796,5.67913,5.67718,5.67806,56000000.0
2007-03-06 14:50:00,5.67821,5.67923,5.67592,5.67602,60000000.0
2007-03-06 14:55:00,5.67631,5.68012,5.6752,5.6785,71000000.0
2007-03-06 15:00:00,5.6787,5.68016,5.67708,5.67872,76000000.0
2007-03-06 15:05:00,5.67859,5.68031,5.67775,5.67925,68000000.0
2007-03-06 15:10:00,5.68059,5.68096,5.67838,5.67983,61000000.0
2007-03-06 15:15:00,5.67954,5.68009,5.67739,5.67843,68000000.0
2007-03-06 15:20:00,5.67784,5.67875,5.67657,5.67696,59000000.0
2007-03-06 15:25:00,5.67736,5.6789,5.6768,5.678,71000000.0
2007-03-06 15:30:00,5.67821,5.6817,5.67758,5.68082,68000000.0
2007-03-06 15:35:00,5.68049,5.68168,5.67796,5.68168,52000000.0
2007-03-06 15:40:00,5.68118,5.68179,5.67862,5.68141,62000000.0
2007-03-06 15:45:00,5.68129,5.68175,5.67861,5.68147,81000000.0
2007-03-06 15:50:00,5.68094,5.68321,5.6793,5.68219,75000000.0
2007-03-06 15:55:00,5.68171,5.68396,5.67992,5.68318,74000000.0
2007-03-06 16:00:00,5.6835,5.68466,5.68086,5.68257,61000000.0
2007-03-06 16:05:00,5.68164,5.68317,5.67947,5.68062,70000000.0
2007-03-06 16:10:00,5.68058,5.68326,5.67932,5.68134,64000000.0
2007-03-06 16:15:00,5.68257,5.68387,5.68125,5.68284,66000000.0
2007-03-06 16:20:00,5.68297,5.68352,5.68114,5.68223,65000000.0
2007-03-06 16:25:00,5.68119,5.68412,5.68005,5.68353,51000000.0
2007-03-06 16:30:00,5.68275,5.68342,5.67932,5.68115,53000000.0
2007-03-06 16:35:00,5.68091,5.68184,5.6797,5.68034,78000000.0
2007-03-06 16:40:00,5.68131,5.68143,5.67881,5.68012,86000000.0
2007-03-06 16:45:00,5.68117,5.68335,5.67991,5.68263,59000000.0
2007-03-06 16:50:00,5.68226,5.68263,5.67959,5.6818,66000000.0
2007-03-06 16:55:00,5.6816,5.6816,5.67737,5.67819,52000000.0
2007-03-06 17:00:00,5.67807,5.67923,5.6757,5.67882,62000000.0
2007-03-06 17:05:00,5.67848,5.68028,5.67645,5.67958,73000000.0
2007-03-06 17:10:00,5.67916,5.67964,5.67674,5.679,57000000.0
2007-03-06 17:15:00,5.67993,5.6802,5.67649,5.6783,71000000.0
2007-03-06 17:20:00,5.6776,5.68064,5.67651,5.67825,55000000.0
2007-03-06 17:25:00,5.67689,5.67986,5.67685,5.67954,62000000.0
2007-03-06 17:30:00,5.6787,5.67879,5.67562,5.67667,63000000.0
2007-03-06 17:35:00,5.67707,5.67775,5.67595,5.67716,64000000.0
2007-03-06 17:40:00,5.6775,5.67857,5.67677,5.67857,76000000.0
2007-03-06 17:45:00,5.67821,5.67956,5.67589,5.67753,60000000.0
2007-03-06 17:50:00,5.67651,5.67812,5.67462,5.67558,86000000.0
2007-03-06 17:55:00,5.6752,5.67676,5.6735,5.676,66000000.0
2007-03-06 18:00:00,5.67756,5.67831,5.67596,5.6768,72000000.0
2007-03-06 18:05:00,5.67734,5.67734,5.6734,5.67643,73000000.0
2007-03-06 18:10:00,5.67502,5.6759,5.67328,5.67413,58000000.0
2007-03-06 18:15:00,5.67398,5.67556,5.673,5.67396,61000000.0
2007-03-06 18:20:00,5.67411,5.67599,5.67316,5.67392,63000000.0
2007-03-06 18:25:00,5.67453,5.67626,5.67371,5.67455,67000000.0
2007-03-06 18:30:00,5.67477,5.67687,5.67391,5.67611,65000000.0
2007-03-06 18:35:00,5.67654,5.67741,5.67388,5.67712,76000000.0
2007-03-06 18:40:00,5.67758,5.67881,5.67509,5.67557,67000000.0
2007-03-06 18:45:00,5.67631,5.67715,5.67346,5.67346,66000000.0
2007-03-06 18:50:00,5.67461,5.67673,5.6727,5.67473,63000000.0
2007-03-06 18:55:00,5.6755,5.67745,5.67183,5.67183,71000000.0
2007-03-06 19:00:00,5.67343,5.67773,5.67297,5.67532,70000000.0
2007-03-06 19:05:00,5.67675,5.67819,5.67447,5.6757,76000000.0
2007-03-06 19:10:00,5.67462,5.67589,5.67349,5.67525,68000000.0
2007-03-06 19:15:00,5.67526,5.67562,5.67195,5.67345,61000000.0
2007-03-06 19:20:00,5.67318,5.67532,5.67288,5.67338,72000000.0
2007-03-06 19:25:00,5.67433,5.67577,5.67226,5.67405,62000000.0
2007-03-06 19:30:00,5.67408,5.67564,5.67307,5.67497,66000000.0
2007-03-06 19:35:00,5.6754,5.67731,5.67489,5.67707,63000000.0
2007-03-06 19:40:00,5.6774,5.6774,5.67474,5.67556,70000000.0
2007-03-06 19:45:00,5.67583,5.67696,5.67482,5.67578,70000000.0
2007-03-06 19:50:00,5.67568,5.67791,5.67553,5.6769,71000000.0
2007-03-06 19:55:00,5.67722,5.67776,5.67533,5.67674,68000000.0
2007-03-06 20:00:00,5.67722,5.67735,5.67536,5.6755,67000000.0
2007-03-06 20:05:00,5.67557,5.6769,5.6752,5.67529,65000000.0
2007-03-06 20:10:00,5.67605,5.67744,5.67524,5.67577,66000000.0
2007-03-06 20:15:00,5.67552,5.67697,5.6741,5.6741,64000000.0
2007-03-06 20:20:00,5.6751,5.67548,5.67343,5.67495,65000000.0
2007-03-06 20:25:00,5.67339,5.67558,5.67333,5.67527,63000000.0
2007-03-06 20:30:00,5.67539,5.67617,5.67416,5.67551,59000000.0
2007-03-06 20:35:00,5.6755,5.67682,5.67455,5.67632,70000000.0
2007-03-06 20:40:00,5.67499,5.67727,5.67435,5.67557,89000000.0
2007-03-06 20:45:00,5.67575,5.67735,5.6751,5.6767,67000000.0
2007-03-06 20:50:00,5.67649,5.6769,5.67384,5.67489,62000000.0
2007-03-06 20:55:00,5.67513,5.67707,5.67423,5.67604,65000000.0
2007-03-06 21:00:00,5.67712,5.67744,5.67502,5.67555,72000000.0
2007-03-06 21:05:00,5.6756,5.67639,5.67364,5.67395,66000000.0
2007-03-06 21:10:00,5.67421,5.67481,5.67276,5.67347,62000000.0
2007-03-06 21:15:00,5.67346,5.67423,5.67224,5.67313,68000000.0
2007-03-06 21:20:00,5.67313,5.67356,5.67223,5.67242,52000000.0
2007-03-06 21:25:00,5.67137,5.67311,5.67102,5.67201,58000000.0
2007-03-06 21:30:00,5.67157,5.67265,5.6705,5.6709,59000000.0
2007-03-06 21:35:00,5.67166,5.673,5.66978,5.67142,88000000.0
2007-03-06 21:40:00,5.67149,5.67346,5.67034,5.67189,65000000.0
2007-03-06 21:45:00,5.67215,5.67341,5.67113,5.67179,62000000.0
2007-03-06 21:50:00,5.67199,5.67211,5.67001,5.67139,62000000.0
2007-03-06 21:55:00,5.67009,5.67155,5.66896,5.67155,72000000.0
2007-03-06 22:00:00,5.66981,5.67181,5.66938,5.66993,79000000.0
2007-03-06 22:05:00,5.67025,5.67106,5.66829,5.6684,67000000.0
2007-03-06 22:10:00,5.66914,5.6704,5.66855,5.66961,64000000.0
2007-03-06 22:15:00,5.66829,5.6699,5.66692,5.66912,69000000.0
2007-03-06 22:20:00,5.66916,5.6695,5.667,5.66836,69000000.0
2007-03-06 22:25:00,5.66814,5.67,5.66704,5.66852,63000000.0
2007-03-06 22:30:00,5.66813,5.66977,5.66793,5.66909,60000000.0
2007-03-06 22:35:00,5.66858,5.67041,5.66844,5.66951,56000000.0
2007-03-06 22:40:00,5.6682,5.67007,5.66816,5.66825,63000000.0
2007-03-06 22:45:00,5.66933,5.67022,5.66756,5.66845,68000000.0
2007-03-06 22:50:00,5.66789,5.67001,5.66772,5.66971,70000000.0
2007-03-06 22:55:00,5.66984,5.67073,5.66862,5.66862,64000000.0
2007-03-06 23:00:00,5.66892,5.66959,5.66741,5.66871,68000000.0
2007-03-06 23:05:00,5.66806,5.66894,5.66661,5.6668,60000000.0
2007-03-06 23:10:00,5.66664,5.66899,5.66637,5.66827,66000000.0
2007-03-06 23:15:00,5.66778,5.67017,5.66716,5.66951,65000000.0
2007-03-06 23:20:00,5.67,5.67075,5.66889,5.66959,66000000.0
2007-03-06 23:25:00,5.66974,5.6706,5.6684,5.66957,64000000.0
2007-03-06 23:30:00,5.66957,5.67011,5.66881,5.66881,72000000.0
2007-03-06 23:35:00,5.66918,5.67069,5.66827,5.66968,62000000.0
2007-03-06 23:40:00,5.66989,5.67048,5.66822,5.66934,80000000.0
2007-03-06 23:45:00,5.66885,5.67055,5.66778,5.66911,76000000.0
2007-03-06 23:50:00,5.66926,5.66934,5.66714,5.66781,67000000.0
2007-03-06 23:55:00,5.6675,5.66939,5.66672,5.66753,76000000.0
2007-03-07 00:00:00,5.66893,5.66893,5.66623,5.66625,70000000.0
2007-03-07 00:05:00,5.66598,5.66837,5.66598,5.66699,62000000.0
2007-03-07 00:10:00,5.6667,5.66805,5.66637,5.66691,63000000.0
2007-03-07 00:15:00,5.66705,5.66982,5.66686,5.66845,65000000.0
2007-03-07 00:20:00,5.66835,5.66931,5.66772,5.66892,60000000.0
2007-03-07 00:25:00,5.66783,5.6693,5.66751,5.66765,66000000.0
2007-03-07 00:30:00,5.66841,5.66886,5.66697,5.66713,64000000.0
2007-03-07 00:35:00,5.66772,5.66875,5.66697,5.66714,80000000.0
2007-03-07 00:40:00,5.66747,5.66901,5.66617,5.66748,61000000.0
2007-03-07 00:45:00,5.6678,5.66811,5.6664,5.66709,63000000.0
2007-03-07 00:50:00,5.66724,5.6683,5.66665,5.66719,60000000.0
2007-03-07 00:55:00,5.66734,5.66857,5.66633,5.66695,66000000.0
2007-03-07 01:00:00,5.66654,5.668,5.66554,5.6661,63000000.0
2007-03-07 01:05:00,5.66716,5.66848,5.66522,5.66541,70000000.0
2007-03-07 01:10:00,5.66609,5.6673,5.66167,5.66358,55000000.0
2007-03-07 01:15:00,5.66425,5.66499,5.66252,5.66381,63000000.0
2007-03-07 01:20:00,5.66342,5.6656,5.66244,5.66426,59000000.0
2007-03-07 01:25:00,5.66466,5.66588,5.66356,5.6646,70000000.0
2007-03-07 01:30:00,5.66458,5.66597,5.66383,5.66448,68000000.0
2007-03-07 01:35:00,5.66433,5.66525,5.66301,5.66423,71000000.0
2007-03-07 01:40:00,5.66417,5.66498,5.66289,5.66369,72000000.0
2007-03-07 01:45:00,5.66373,5.66526,5.66287,5.66403,68000000.0
2007-03-07 01:50:00,5.664,5.66533,5.66267,5.66449,67000000.0
2007-03-07 01:55:00,5.66461,5.66491,5.66257,5.66296,61000000.0
2007-03-07 02:00:00,5.66289,5.66485,5.66256,5.66368,69000000.0
2007-03-07 02:05:00,5.6639,5.66517,5.66287,5.66413,73000000.0
2007-03-07 02:10:00,5.66486,5.66503,5.66281,5.66367,74000000.0
2007-03-07 02:15:00,5.66356,5.66523,5.66266,5.66363,70000000.0
2007-03-07 02:20:00,5.66368,5.66463,5.66318,5.66394,74000000.0
2007-03-07 02:25:00,5.6632,5.66464,5.66268,5.66293,59000000.0
2007-03-07 02:30:00,5.66316,5.66493,5.66207,5.66493,64000000.0
2007-03-07 02:35:00,5.66454,5.66574,5.66319,5.66459,71000000.0
2007-03-07 02:40:00,5.66433,5.66543,5.66355,5.66417,69000000.0
2007-03-07 02:45:00,5.66376,5.66528,5.66294,5.66314,69000000.0
2007-03-07 02:50:00,5.66389,5.66502,5.66289,5.66446,66000000.0
2007-03-07 02:55:00,5.66413,5.66523,5.66292,5.66357,65000000.0
2007-03-07 03:00:00,5.66409,5.66849,5.66409,5.66643,67000000.0
2007-03-07 03:05:00,5.66629,5.66934,5.66629,5.66793,68000000.0
2007-03-07 03:10:00,5.66832,5.66938,5.66713,5.66792,80000000.0
2007-03-07 03:15:00,5.66812,5.66955,5.66773,5.66812,50000000.0
2007-03-07 03:20:00,5.6678,5.66919,5.66664,5.66725,62000000.0
2007-03-07 03:25:00,5.66704,5.67037,5.66652,5.66972,71000000.0
2007-03-07 03:30:00,5.66973,5.67336,5.66947,5.67158,68000000.0
2007-03-07 03:35:00,5.67106,5.67213,5.66935,5.66981,60000000.0
2007-03-07 03:40:00,5.66872,5.67062,5.66765,5.66842,82000000.0
2007-03-07 03:45:00,5.6681,5.67045,5.6681,5.67021,53000000.0
2007-03-07 03:50:00,5.6691,5.67143,5.66828,5.66962,74000000.0
2007-03-07 03:55:00,5.66952,5.67069,5.66852,5.66872,63000000.0
2007-03-07 04:00:00,5.66885,5.67068,5.66674,5.66674,70000000.0
2007-03-07 04:05:00,5.66646,5.67045,5.66646,5.66837,66000000.0
2007-03-07 04:10:00,5.66866,5.66992,5.66769,5.66836,77000000.0
2007-03-07 04:15:00,5.66752,5.66895,5.6661,5.66786,57000000.0
2007-03-07 04:20:00,5.6679,5.66874,5.66626,5.66743,62000000.0
2007-03-07 04:25:00,5.66749,5.66866,5.66694,5.66725,53000000.0
2007-03-07 04:30:00,5.66756,5.66825,5.66679,5.66777,66000000.0
2007-03-07 04:35:00,5.66694,5.66827,5.66672,5.66695,64000000.0
2007-03-07 04:40:00,5.66718,5.66818,5.66648,5.66721,54000000.0
2007-03-07 04:45:00,5.66691,5.66892,5.66673,5.66819,63000000.0
2007-03-07 04:50:00,5.66808,5.66897,5.667,5.66793,71000000.0
2007-03-07 04:55:00,5.66864,5.66995,5.66675,5.66712,65000000.0
2007-03-07 05:00:00,5.66718,5.66903,5.66713,5.6673,62000000.0
2007-03-07 05:05:00,5.66888,5.67033,5.6674,5.66955,72000000.0
2007-03-07 05:10:00,5.6693,5.67071,5.66889,5.67054,59000000.0
2007-03-07 05:15:00,5.67037,5.67104,5.66921,5.67046,67000000.0
2007-03-07 05:20:00,5.67066,5.67202,5.66918,5.6716,79000000.0
2007-03-07 05:25:00,5.67066,5.67284,5.66943,5.67026,66000000.0
2007-03-07 05:30:00,5.66989,5.67096,5.66729,5.66729,76000000.0
2007-03-07 05:35:00,5.66793,5.6691,5.66641,5.66736,78000000.0
2007-03-07 05:40:00,5.6669,5.66865,5.6669,5.66735,61000000.0
2007-03-07 05:45:00,5.66743,5.66923,5.66735,5.66791,77000000.0
2007-03-07 05:50:00,5.6679,5.66881,5.66742,5.66789,62000000.0
2007-03-07 05:55:00,5.66771,5.66889,5.66716,5.668,70000000.0
2007-03-07 06:00:00,5.66788,5.66896,5.66712,5.66837,77000000.0
2007-03-07 06:05:00,5.66773,5.66939,5.66684,5.66833,81000000.0
2007-03-07 06:10:00,5.66769,5.66836,5.66515,5.66515,73000000.0
2007-03-07 06:15:00,5.66584,5.66739,5.66513,5.66553,69000000.0
2007-03-07 06:20:00,5.66464,5.66698,5.66464,5.66489,68000000.0
2007-03-07 06:25:00,5.66507,5.66591,5.66353,5.66439,71000000.0
2007-03-07 06:30:00,5.66448,5.66574,5.66357,5.66452,58000000.0
2007-03-07 06:35:00,5.66374,5.66555,5.66293,5.6637,72000000.0
2007-03-07 06:40:00,5.66394,5.66625,5.66377,5.66556,71000000.0
2007-03-07 06:45:00,5.6656,5.66788,5.66461,5.66593,69000000.0
2007-03-07 06:50:00,5.66669,5.66777,5.6649,5.6652,56000000.0
2007-03-07 06:55:00,5.6653,5.66736,5.6652,5.66668,64000000.0
2007-03-07 07:00:00,5.66642,5.66854,5.66642,5.66804,58000000.0
2007-03-07 07:05:00,5.66731,5.66868,5.66697,5.66784,59000000.0
2007-03-07 07:10:00,5.66774,5.67126,5.66758,5.66904,82000000.0
2007-03-07 07:15:00,5.66879,5.66968,5.66692,5.66858,80000000.0
2007-03-07 07:20:00,5.66895,5.67116,5.66856,5.66946,76000000.0
2007-03-07 07:25:00,5.66948,5.66996,5.66819,5.66902,78000000.0
2007-03-07 07:30:00,5.66811,5.6702,5.66754,5.66913,61000000.0
2007-03-07 07:35:00,5.66963,5.67053,5.66803,5.66881,63000000.0
2007-03-07 07:40:00,5.66784,5.67083,5.66784,5.66894,55000000.0
2007-03-07 07:45:00,5.66899,5.66985,5.668,5.66957,59000000.0
2007-03-07 07:50:00,5.669,5.6695,5.66738,5.6679,67000000.0
2007-03-07 07:55:00,5.66767,5.66925,5.66623,5.66798,62000000.0
2007-03-07 08:00:00,5.6679,5.66993,5.66728,5.66817,65000000.0
2007-03-07 08:05:00,5.66823,5.66889,5.66662,5.66743,73000000.0
2007-03-07 08:10:00,5.66724,5.66967,5.66724,5.6695,58000000.0
2007-03-07 08:15:00,5.66889,5.66954,5.66739,5.66944,59000000.0
2007-03-07 08:20:00,5.66857,5.66975,5.66744,5.66835,64000000.0
2007-03-07 08:25:00,5.66855,5.66967,5.66765,5.66862,56000000.0
2007-03-07 08:30:00,5.66889,5.67005,5.66798,5.6686,62000000.0
2007-03-07 08:35:00,5.66914,5.66967,5.66659,5.6676,56000000.0
2007-03-07 08:40:00,5.66744,5.66958,5.66709,5.66877,58000000.0
2007-03-07 08:45:00,5.66878,5.67001,5.6679,5.66903,76000000.0
2007-03-07 08:50:00,5.66938,5.66958,5.66753,5.66918,81000000.0
2007-03-07 08:55:00,5.66869,5.67185,5.66772,5.67185,70000000.0
2007-03-07 09:00:00,5.67029,5.67342,5.66981,5.67113,62000000.0
2007-03-07 09:05:00,5.67203,5.67484,5.67099,5.67484,66000000.0
2007-03-07 09:10:00,5.6731,5.6755,5.67187,5.6734,67000000.0
2007-03-07 09:15:00,5.67339,5.67452,5.67206,5.67225,72000000.0
2007-03-07 09:20:00,5.67272,5.67363,5.67123,5.67229,74000000.0
2007-03-07 09:25:00,5.6726,5.67342,5.66906,5.66957,68000000.0
2007-03-07 09:30:00,5.66918,5.67219,5.66819,5.66822,69000000.0
2007-03-07 09:35:00,5.66907,5.67149,5.66824,5.66975,85000000.0
2007-03-07 09:40:00,5.66947,5.67037,5.66698,5.66894,74000000.0
2007-03-07 09:45:00,5.66898,5.66991,5.66606,5.66785,76000000.0
2007-03-07 09:50:00,5.66764,5.66997,5.66751,5.66941,74000000.0
2007-03-07 09:55:00,5.66902,5.67093,5.66813,5.66976,68000000.0
2007-03-07 10:00:00,5.66945,5.67102,5.66852,5.67102,75000000.0
2007-03-07 10:05:00,5.67137,5.67217,5.66987,5.67105,50000000.0
2007-03-07 10:10:00,5.67156,5.67257,5.67012,5.67027,70000000.0
2007-03-07 10:15:00,5.67044,5.67293,5.67044,5.67277,74000000.0
2007-03-07 10:20:00,5.67295,5.67315,5.67015,5.67162,60000000.0
2007-03-07 10:25:00,5.67106,5.67186,5.66899,5.66949,60000000.0
2007-03-07 10:30:00,5.66993,5.6705,5.66793,5.67024,57000000.0
2007-03-07 10:35:00,5.67028,5.67052,5.66833,5.67014,72000000.0
2007-03-07 10:40:00,5.67021,5.67061,5.66861,5.669,62000000.0
2007-03-07 10:45:00,5.66986,5.6725,5.6689,5.67201,55000000.0
2007-03-07 10:50:00,5.67263,5.67484,5.67131,5.67298,72000000.0
2007-03-07 10:55:00,5.67365,5.67384,5.67103,5.67237,49000000.0
2007-03-07 11:00:00,5.67224,5.67406,5.67042,5.67166,61000000.0
2007-03-07 11:05:00,5.67204,5.67218,5.66963,5.67072,71000000.0
2007-03-07 11:10:00,5.67031,5.67206,5.66943,5.67154,67000000.0
2007-03-07 11:15:00,5.67188,5.67267,5.67056,5.67235,63000000.0
2007-03-07 11:20:00,5.67241,5.67359,5.67127,5.67193,76000000.0
2007-03-07 11:25:00,5.67136,5.67275,5.67043,5.67151,64000000.0
2007-03-07 11:30:00,5.67141,5.67205,5.66984,5.67052,74000000.0
2007-03-07 11:35:00,5.67075,5.67241,5.67035,5.6715,60000000.0
2007-03-07 11:40:00,5.67184,5.67221,5.66836,5.67062,64000000.0
2007-03-07 11:45:00,5.66955,5.67187,5.66889,5.66984,62000000.0
2007-03-07 11:50:00,5.66982,5.67107,5.66808,5.67054,68000000.0
2007-03-07 11:55:00,5.66943,5.67189,5.66943,5.67083,52000000.0
2007-03-07 12:00:00,5.67053,5.67103,5.66884,5.67003,63000000.0
2007-03-07 12:05:00,5.67032,5.67146,5.66773,5.66904,61000000.0
2007-03-07 12:10:00,5.66902,5.6708,5.66702,5.66837,63000000.0
2007-03-07 12:15:00,5.66894,5.67016,5.66779,5.66896,56000000.0
2007-03-07 12:20:00,5.66914,5.67116,5.66808,5.67042,70000000.0
2007-03-07 12:25:00,5.67033,5.67107,5.66797,5.66934,57000000.0
2007-03-07 12:30:00,5.66953,5.67047,5.66841,5.66968,61000000.0
2007-03-07 12:35:00,5.66889,5.67032,5.66849,5.66949,64000000.0
2007-03-07 12:40:00,5.67,5.6706,5.66854,5.66993,70000000.0
2007-03-07 12:45:00,5.66987,5.67065,5.66869,5.6691,65000000.0
2007-03-07 12:50:00,5.66908,5.67112,5.66796,5.6699,66000000.0
2007-03-07 12:55:00,5.67014,5.67181,5.66911,5.6697,62000000.0
2007-03-07 13:00:00,5.66907,5.67035,5.6677,5.6696,81000000.0
2007-03-07 13:05:00,5.6686,5.67055,5.66794,5.67013,77000000.0
2007-03-07 13:10:00,5.66993,5.66993,5.66783,5.66936,79000000.0
2007-03-07 13:15:00,5.66948,5.67029,5.66824,5.669,63000000.0
2007-03-07 13:20:00,5.66904,5.67049,5.66831,5.66907,78000000.0
2007-03-07 13:25:00,5.66888,5.67045,5.6674,5.66798,62000000.0
2007-03-07 13:30:00,5.66689,5.66917,5.66655,5.66879,55000000.0
2007-03-07 13:35:00,5.66834,5.66944,5.66702,5.66809,65000000.0
2007-03-07 13:40:00,5.66971,5.66984,5.6674,5.66802,55000000.0
2007-03-07 13:45:00,5.66788,5.66969,5.66751,5.66835,64000000.0
2007-03-07 13:50:00,5.66806,5.66978,5.66777,5.66889,58000000.0
2007-03-07 13:55:00,5.6687,5.66965,5.66771,5.6683,59000000.0
2007-03-07 14:00:00,5.66795,5.67012,5.66786,5.66963,72000000.0
2007-03-07 14:05:00,5.66995,5.67004,5.66729,5.668,60000000.0
2007-03-07 14:10:00,5.66912,5.6696,5.66723,5.66748,56000000.0
2007-03-07 14:15:00,5.66756,5.66806,5.66459,5.66555,76000000.0
2007-03-07 14:20:00,5.66482,5.66642,5.66437,5.66506,52000000.0
2007-03-07 14:25:00,5.66588,5.66744,5.66521,5.66708,65000000.0
2007-03-07 14:30:00,5.66693,5.66693,5.66435,5.66468,60000000.0
2007-03-07 14:35:00,5.66547,5.66567,5.66249,5.66478,63000000.0
2007-03-07 14:40:00,5.66455,5.66616,5.66318,5.66355,77000000.0
2007-03-07 14:45:00,5.6648,5.66576,5.66358,5.66439,56000000.0
2007-03-07 14:50:00,5.66462,5.66462,5.66231,5.66308,60000000.0
2007-03-07 14:55:00,5.66293,5.66513,5.66191,5.66269,71000000.0
2007-03-07 15:00:00,5.66266,5.66355,5.66011,5.66127,76000000.0
2007-03-07 15:05:00,5.66067,5.66349,5.66067,5.66242,68000000.0
2007-03-07 15:10:00,5.66281,5.66555,5.66161,5.66555,61000000.0
2007-03-07 15:15:00,5.66594,5.66594,5.66006,5.66255,68000000.0
2007-03-07 15:20:00,5.66164,5.66637,5.66139,5.66637,59000000.0
2007-03-07 15:25:00,5.66656,5.66702,5.66159,5.66401,71000000.0
2007-03-07 15:30:00,5.66524,5.66576,5.66399,5.66507,68000000.0
2007-03-07 15:35:00,5.66493,5.66557,5.66286,5.66412,52000000.0
2007-03-07 15:40:00,5.66391,5.66411,5.66254,5.66349,62000000.0
2007-03-07 15:45:00,5.66322,5.66398,5.6616,5.66326,81000000.0
2007-03-07 15:50:00,5.66334,5.66393,5.66192,5.66296,75000000.0
2007-03-07 15:55:00,5.66329,5.66424,5.66089,5.66417,74000000.0
2007-03-07 16:00:00,5.66306,5.66461,5.66022,5.6636,61000000.0
2007-03-07 16:05:00,5.66487,5.6649,5.66218,5.66244,70000000.0
2007-03-07 16:10:00,5.66267,5.66408,5.6616,5.66253,64000000.0
2007-03-07 16:15:00,5.66102,5.66369,5.66069,5.66285,66000000.0
2007-03-07 16:20:00,5.66222,5.66407,5.66119,5.66389,65000000.0
2007-03-07 16:25:00,5.66404,5.66487,5.66298,5.663,51000000.0
2007-03-07 16:30:00,5.66415,5.6642,5.66196,5.66373,53000000.0
2007-03-07 16:35:00,5.66371,5.66498,5.66199,5.66326,78000000.0
2007-03-07 16:40:00,5.66456,5.66532,5.66274,5.66494,86000000.0
2007-03-07 16:45:00,5.66475,5.66531,5.66314,5.66504,59000000.0
2007-03-07 16:50:00,5.66458,5.665,5.66238,5.66306,66000000.0
2007-03-07 16:55:00,5.66192,5.66317,5.66033,5.66148,52000000.0
2007-03-07 17:00:00,5.66199,5.6624,5.65986,5.66194,62000000.0
2007-03-07 17:05:00,5.66024,5.66237,5.66,5.66184,73000000.0
2007-03-07 17:10:00,5.66123,5.66164,5.6597,5.66009,57000000.0
2007-03-07 17:15:00,5.65996,5.6616,5.65701,5.65872,71000000.0
2007-03-07 17:20:00,5.65913,5.65936,5.65671,5.65741,55000000.0
2007-03-07 17:25:00,5.65838,5.65975,5.65652,5.65923,62000000.0
2007-03-07 17:30:00,5.65953,5.66022,5.65589,5.65785,63000000.0
2007-03-07 17:35:00,5.65737,5.6581,5.65554,5.65686,64000000.0
2007-03-07 17:40:00,5.65747,5.65936,5.65661,5.65917,76000000.0
2007-03-07 17:45:00,5.65736,5.65923,5.65433,5.65854,60000000.0
2007-03-07 17:50:00,5.6585,5.66046,5.65695,5.65824,86000000.0
2007-03-07 17:55:00,5.65844,5.66044,5.65754,5.65939,66000000.0
2007-03-07 18:00:00,5.65944,5.66141,5.65776,5.66134,72000000.0
2007-03-07 18:05:00,5.66153,5.66278,5.65867,5.66067,73000000.0
2007-03-07 18:10:00,5.6604,5.66156,5.65849,5.65946,58000000.0
2007-03-07 18:15:00,5.65973,5.66407,5.65952,5.66223,61000000.0
2007-03-07 18:20:00,5.66263,5.66278,5.6597,5.66061,63000000.0
2007-03-07 18:25:00,5.66113,5.66197,5.65959,5.66054,67000000.0
2007-03-07 18:30:00,5.6609,5.66182,5.65951,5.6601,65000000.0
2007-03-07 18:35:00,5.661,5.66153,5.65938,5.6604,76000000.0
2007-03-07 18:40:00,5.66048,5.66133,5.65874,5.6603,67000000.0
2007-03-07 18:45:00,5.66027,5.66112,5.65748,5.65888,66000000.0
2007-03-07 18:50:00,5.65888,5.6611,5.65736,5.65846,63000000.0
2007-03-07 18:55:00,5.65849,5.65941,5.65726,5.6586,71000000.0
2007-03-07 19:00:00,5.65891,5.65978,5.65662,5.65883,70000000.0
2007-03-07 19:05:00,5.65876,5.65936,5.65683,5.65689,76000000.0
2007-03-07 19:10:00,5.65777,5.66003,5.65688,5.65861,68000000.0
2007-03-07 19:15:00,5.65938,5.66016,5.65791,5.6583,61000000.0
2007-03-07 19:20:00,5.65832,5.66048,5.65817,5.65997,72000000.0
2007-03-07 19:25:00,5.65991,5.6612,5.65862,5.661,62000000.0
2007-03-07 19:30:00,5.66086,5.66119,5.65821,5.65888,66000000.0
2007-03-07 19:35:00,5.65954,5.65982,5.65421,5.65555,63000000.0
2007-03-07 19:40:00,5.65493,5.65838,5.65439,5.65824,70000000.0
2007-03-07 19:45:00,5.65619,5.65877,5.65611,5.65731,70000000.0
2007-03-07 19:50:00,5.65851,5.65926,5.65722,5.6584,71000000.0
2007-03-07 19:55:00,5.6588,5.65984,5.65726,5.65968,68000000.0
2007-03-07 20:00:00,5.6593,5.66171,5.65867,5.66009,67000000.0
2007-03-07 20:05:00,5.65934,5.66103,5.65755,5.65949,65000000.0
2007-03-07 20:10:00,5.65982,5.66039,5.65805,5.65905,66000000.0
2007-03-07 20:15:00,5.65908,5.66036,5.6584,5.65911,64000000.0
2007-03-07 20:20:00,5.66019,5.66036,5.65771,5.65937,65000000.0
2007-03-07 20:25:00,5.65912,5.6593,5.65672,5.65771,63000000.0
2007-03-07 20:30:00,5.65738,5.65792,5.65606,5.65765,59000000.0
2007-03-07 20:35:00,5.6575,5.65755,5.6541,5.65419,70000000.0
2007-03-07 20:40:00,5.65545,5.65743,5.65427,5.65527,89000000.0
2007-03-07 20:45:00,5.65446,5.65552,5.65331,5.65373,67000000.0
2007-03-07 20:50:00,5.65486,5.656,5.6539,5.65418,62000000.0
2007-03-07 20:55:00,5.65452,5.65497,5.65333,5.65485,65000000.0
2007-03-07 21:00:00,5.65448,5.65482,5.65189,5.65199,72000000.0
2007-03-07 21:05:00,5.65176,5.65345,5.65052,5.65102,66000000.0
2007-03-07 21:10:00,5.6505,5.65176,5.64844,5.64936,62000000.0
2007-03-07 21:15:00,5.6503,5.65115,5.64877,5.65012,68000000.0
2007-03-07 21:20:00,5.64969,5.65082,5.64881,5.64921,52000000.0
2007-03-07 21:25:00,5.64824,5.64875,5.64557,5.64708,58000000.0
2007-03-07 21:30:00,5.64653,5.64761,5.64552,5.64611,59000000.0
2007-03-07 21:35:00,5.64714,5.64786,5.64546,5.64705,88000000.0
2007-03-07 21:40:00,5.64708,5.64722,5.6423,5.64266,65000000.0
2007-03-07 21:45:00,5.64406,5.64546,5.6418,5.64492,62000000.0
2007-03-07 21:50:00,5.64494,5.6458,5.64317,5.64364,62000000.0
2007-03-07 21:55:00,5.64399,5.64468,5.64223,5.64329,72000000.0
2007-03-07 22:00:00,5.64397,5.64496,5.64233,5.64427,79000000.0
2007-03-07 22:05:00,5.64422,5.64599,5.64305,5.64305,67000000.0
2007-03-07 22:10:00,5.64258,5.64439,5.64254,5.64342,64000000.0
2007-03-07 22:15:00,5.64402,5.64537,5.64296,5.64425,69000000.0
2007-03-07 22:20:00,5.64424,5.64614,5.64389,5.64482,69000000.0
2007-03-07 22:25:00,5.64484,5.64614,5.6441,5.64554,63000000.0
2007-03-07 22:30:00,5.64612,5.64644,5.64377,5.64522,60000000.0
2007-03-07 22:35:00,5.64502,5.64679,5.64429,5.64464,56000000.0
2007-03-07 22:40:00,5.64442,5.64635,5.64392,5.64557,63000000.0
2007-03-07 22:45:00,5.64518,5.64559,5.64298,5.64371,68000000.0
2007-03-07 22:50:00,5.64458,5.64458,5.64273,5.64345,70000000.0
2007-03-07 22:55:00,5.64342,5.64489,5.64236,5.64404,64000000.0
2007-03-07 23:00:00,5.64403,5.64531,5.64312,5.64367,68000000.0
2007-03-07 23:05:00,5.64339,5.64508,5.64278,5.64375,60000000.0
2007-03-07 23:10:00,5.64391,5.64613,5.6435,5.64483,66000000.0
2007-03-07 23:15:00,5.64539,5.64681,5.64492,5.64535,65000000.0
2007-03-07 23:20:00,5.64554,5.647,5.64477,5.64527,66000000.0
2007-03-07 23:25:00,5.64582,5.64635,5.64414,5.64434,64000000.0
2007-03-07 23:30:00,5.64447,5.64622,5.644,5.64497,72000000.0
2007-03-07 23:35:00,5.64476,5.64662,5.64428,5.64505,62000000.0
2007-03-07 23:40:00,5.64529,5.64672,5.64452,5.64576,80000000.0
2007-03-07 23:45:00,5.64592,5.64682,5.64491,5.64559,76000000.0
2007-03-07 23:50:00,5.64633,5.64676,5.6448,5.6465,67000000.0
2007-03-07 23:55:00,5.64563,5.64671,5.6445,5.6456,76000000.0
2007-03-08 00:00:00,5.64593,5.64607,5.64421,5.6452,70000000.0
2007-03-08 00:05:00,5.64478,5.64607,5.64371,5.64413,62000000.0
2007-03-08 00:10:00,5.64358,5.64574,5.64358,5.64473,63000000.0
2007-03-08 00:15:00,5.64497,5.64564,5.6438,5.64415,65000000.0
2007-03-08 00:20:00,5.64431,5.64565,5.64386,5.64484,60000000.0
2007-03-08 00:25:00,5.64451,5.64591,5.64382,5.64476,66000000.0
2007-03-08 00:30:00,5.64491,5.64676,5.64401,5.64633,64000000.0
2007-03-08 00:35:00,5.64722,5.6473,5.64529,5.6469,80000000.0
2007-03-08 00:40:00,5.64721,5.64722,5.64538,5.64555,61000000.0
2007-03-08 00:45:00,5.64555,5.6481,5.64555,5.64726,63000000.0
2007-03-08 00:50:00,5.64772,5.64772,5.6456,5.64577,60000000.0
2007-03-08 00:55:00,5.64573,5.64608,5.64337,5.64427,66000000.0
2007-03-08 01:00:00,5.64405,5.64583,5.64384,5.64559,63000000.0
2007-03-08 01:05:00,5.64539,5.64793,5.64407,5.64621,70000000.0
2007-03-08 01:10:00,5.64599,5.64694,5.64481,5.6449,55000000.0
2007-03-08 01:15:00,5.6452,5.64819,5.64439,5.64675,63000000.0
2007-03-08 01:20:00,5.64696,5.6489,5.64634,5.64737,59000000.0
2007-03-08 01:25:00,5.64812,5.65077,5.64779,5.64966,70000000.0
2007-03-08 01:30:00,5.64913,5.65007,5.64748,5.64815,68000000.0
2007-03-08 01:35:00,5.64754,5.649,5.64716,5.64748,71000000.0
2007-03-08 01:40:00,5.6478,5.64888,5.64679,5.64692,72000000.0
2007-03-08 01:45:00,5.64702,5.64894,5.64654,5.64759,68000000.0
2007-03-08 01:50:00,5.64718,5.64784,5.64475,5.64544,67000000.0
2007-03-08 01:55:00,5.64647,5.64711,5.64474,5.64579,61000000.0
2007-03-08 02:00:00,5.64641,5.64744,5.64524,5.64585,69000000.0
2007-03-08 02:05:00,5.64598,5.64779,5.64583,5.64635,73000000.0
2007-03-08 02:10:00,5.64695,5.64739,5.6447,5.64663,74000000.0
2007-03-08 02:15:00,5.64699,5.64734,5.64481,5.64608,70000000.0
2007-03-08 02:20:00,5.64636,5.64771,5.64449,5.64491,74000000.0
2007-03-08 02:25:00,5.64463,5.64689,5.64456,5.64624,59000000.0
2007-03-08 02:30:00,5.64575,5.64714,5.64508,5.64693,64000000.0
2007-03-08 02:35:00,5.6467,5.64899,5.64577,5.64807,71000000.0
2007-03-08 02:40:00,5.64821,5.64922,5.64724,5.64896,69000000.0
2007-03-08 02:45:00,5.64984,5.65013,5.64774,5.64955,69000000.0
2007-03-08 02:50:00,5.64902,5.65097,5.64842,5.64975,66000000.0
2007-03-08 02:55:00,5.65094,5.65094,5.6484,5.64948,65000000.0
2007-03-08 03:00:00,5.6496,5.65036,5.64818,5.64988,67000000.0
2007-03-08 03:05:00,5.65005,5.65086,5.64732,5.64862,68000000.0
2007-03-08 03:10:00,5.64884,5.64981,5.64652,5.64868,80000000.0
2007-03-08 03:15:00,5.64827,5.64965,5.64784,5.64815,50000000.0
2007-03-08 03:20:00,5.6481,5.64888,5.64698,5.64704,62000000.0
2007-03-08 03:25:00,5.64746,5.64818,5.64603,5.64614,71000000.0
2007-03-08 03:30:00,5.64661,5.64817,5.64639,5.64798,68000000.0
2007-03-08 03:35:00,5.64795,5.64864,5.64672,5.64798,60000000.0
2007-03-08 03:40:00,5.64765,5.64943,5.64762,5.64817,82000000.0
2007-03-08 03:45:00,5.64809,5.64899,5.64697,5.64888,53000000.0
2007-03-08 03:50:00,5.64849,5.64958,5.64782,5.64856,74000000.0
2007-03-08 03:55:00,5.64828,5.64955,5.64742,5.64933,63000000.0
2007-03-08 04:00:00,5.64839,5.64915,5.64692,5.64778,70000000.0
2007-03-08 04:05:00,5.64832,5.64934,5.64708,5.64824,66000000.0
2007-03-08 04:10:00,5.64783,5.64905,5.64687,5.64747,77000000.0
2007-03-08 04:15:00,5.64721,5.64885,5.64703,5.6473,57000000.0
2007-03-08 04:20:00,5.6471,5.6482,5.64612,5.64702,62000000.0
2007-03-08 04:25:00,5.64636,5.6476,5.64558,5.64666,53000000.0
2007-03-08 04:30:00,5.6461,5.64755,5.64541,5.64612,66000000.0
2007-03-08 04:35:00,5.64623,5.64812,5.64526,5.64758,64000000.0
2007-03-08 04:40:00,5.64793,5.6483,5.64628,5.64757,54000000.0
2007-03-08 04:45:00,5.64764,5.64855,5.64528,5.64801,63000000.0
2007-03-08 04:50:00,5.64829,5.64862,5.64594,5.64594,71000000.0
2007-03-08 04:55:00,5.64665,5.64787,5.6453,5.64696,65000000.0
2007-03-08 05:00:00,5.64729,5.64733,5.64417,5.64563,62000000.0
2007-03-08 05:05:00,5.64499,5.64588,5.64357,5.6447,72000000.0
2007-03-08 05:10:00,5.64423,5.64645,5.64355,5.64645,59000000.0
2007-03-08 05:15:00,5.64667,5.64793,5.64497,5.64742,67000000.0
2007-03-08 05:20:00,5.64739,5.64883,5.64596,5.64818,79000000.0
2007-03-08 05:25:00,5.64783,5.64911,5.64716,5.64763,66000000.0
2007-03-08 05:30:00,5.64684,5.64839,5.64599,5.64682,76000000.0
2007-03-08 05:35:00,5.64683,5.64816,5.6462,5.64709,78000000.0
2007-03-08 05:40:00,5.64709,5.64841,5.64612,5.64768,61000000.0
2007-03-08 05:45:00,5.64715,5.64934,5.64662,5.64931,77000000.0
2007-03-08 05:50:00,5.64886,5.64964,5.64729,5.64924,62000000.0
2007-03-08 05:55:00,5.64971,5.65121,5.64801,5.65031,70000000.0
2007-03-08 06:00:00,5.65044,5.65159,5.64901,5.65037,77000000.0
2007-03-08 06:05:00,5.65043,5.65081,5.64827,5.64844,81000000.0
2007-03-08 06:10:00,5.64775,5.64976,5.6474,5.64744,73000000.0
2007-03-08 06:15:00,5.64753,5.64954,5.64709,5.64741,69000000.0
2007-03-08 06:20:00,5.64761,5.64855,5.64561,5.64577,68000000.0
2007-03-08 06:25:00,5.64652,5.64779,5.64495,5.64598,71000000.0
2007-03-08 06:30:00,5.64684,5.64687,5.64456,5.64604,58000000.0
2007-03-08 06:35:00,5.64527,5.6459,5.6438,5.64417,72000000.0
2007-03-08 06:40:00,5.64508,5.64735,5.64455,5.64554,71000000.0
2007-03-08 06:45:00,5.64488,5.64705,5.64417,5.64608,69000000.0
2007-03-08 06:50:00,5.6458,5.64641,5.64395,5.644,56000000.0
2007-03-08 06:55:00,5.64434,5.64697,5.64434,5.64686,64000000.0
2007-03-08 07:00:00,5.64533,5.64804,5.64509,5.64561,58000000.0
2007-03-08 07:05:00,5.64565,5.64788,5.6454,5.64751,59000000.0
2007-03-08 07:10:00,5.64809,5.64953,5.64687,5.64789,82000000.0
2007-03-08 07:15:00,5.64858,5.64858,5.64496,5.64504,80000000.0
2007-03-08 07:20:00,5.64574,5.64794,5.64539,5.64779,76000000.0
2007-03-08 07:25:00,5.64811,5.64951,5.647,5.64804,78000000.0
2007-03-08 07:30:00,5.64742,5.64882,5.64702,5.64813,61000000.0
2007-03-08 07:35:00,5.64839,5.64886,5.64546,5.64664,63000000.0
2007-03-08 07:40:00,5.6462,5.64916,5.6456,5.64677,55000000.0
2007-03-08 07:45:00,5.64754,5.64815,5.64584,5.64711,59000000.0
2007-03-08 07:50:00,5.64724,5.6486,5.64573,5.64857,67000000.0
2007-03-08 07:55:00,5.64656,5.64917,5.64639,5.64811,62000000.0
2007-03-08 08:00:00,5.64764,5.64997,5.6473,5.64964,65000000.0
2007-03-08 08:05:00,5.64927,5.64927,5.64764,5.64805,73000000.0
2007-03-08 08:10:00,5.64793,5.64978,5.64755,5.6483,58000000.0
2007-03-08 08:15:00,5.64843,5.6497,5.64778,5.6497,59000000.0
2007-03-08 08:20:00,5.64968,5.64968,5.64762,5.6477,64000000.0
2007-03-08 08:25:00,5.64784,5.64896,5.64649,5.6476,56000000.0
2007-03-08 08:30:00,5.64774,5.65008,5.64687,5.64884,62000000.0
2007-03-08 08:35:00,5.64949,5.64996,5.64743,5.64847,56000000.0
2007-03-08 08:40:00,5.64854,5.65005,5.64829,5.64844,58000000.0
2007-03-08 08:45:00,5.64888,5.64993,5.64739,5.6479,76000000.0
2007-03-08 08:50:00,5.64819,5.64987,5.64754,5.64933,81000000.0
2007-03-08 08:55:00,5.64861,5.64927,5.64694,5.64711,70000000.0
2007-03-08 09:00:00,5.64666,5.64848,5.64634,5.64694,62000000.0
2007-03-08 09:05:00,5.6468,5.64772,5.64401,5.64553,66000000.0
2007-03-08 09:10:00,5.64551,5.65086,5.64499,5.65041,67000000.0
2007-03-08 09:15:00,5.65118,5.65118,5.64749,5.64812,72000000.0
2007-03-08 09:20:00,5.64888,5.6499,5.64755,5.64762,74000000.0
2007-03-08 09:25:00,5.6474,5.64924,5.64731,5.64834,68000000.0
2007-03-08 09:30:00,5.64816,5.64914,5.64682,5.64841,69000000.0
2007-03-08 09:35:00,5.64888,5.64913,5.6468,5.64866,85000000.0
2007-03-08 09:40:00,5.64892,5.64892,5.64685,5.64732,74000000.0
2007-03-08 09:45:00,5.64763,5.64764,5.64539,5.64717,76000000.0
2007-03-08 09:50:00,5.64697,5.64819,5.6457,5.64689,74000000.0
2007-03-08 09:55:00,5.64717,5.65036,5.64641,5.64824,68000000.0
2007-03-08 10:00:00,5.65086,5.65314,5.64781,5.65107,75000000.0
2007-03-08 10:05:00,5.65201,5.65238,5.64914,5.65053,50000000.0
2007-03-08 10:10:00,5.65022,5.65224,5.64952,5.65098,70000000.0
2007-03-08 10:15:00,5.65189,5.65277,5.64926,5.65054,74000000.0
2007-03-08 10:20:00,5.64957,5.65145,5.64824,5.64881,60000000.0
2007-03-08 10:25:00,5.64874,5.65239,5.64874,5.65115,60000000.0
2007-03-08 10:30:00,5.65148,5.6556,5.65089,5.654,57000000.0
2007-03-08 10:35:00,5.65519,5.65682,5.65334,5.65581,72000000.0
2007-03-08 10:40:00,5.65489,5.65718,5.65332,5.65673,62000000.0
2007-03-08 10:45:00,5.65667,5.65973,5.65525,5.65716,55000000.0
2007-03-08 10:50:00,5.65867,5.65959,5.6568,5.65748,72000000.0
2007-03-08 10:55:00,5.65817,5.65866,5.65648,5.658,49000000.0
2007-03-08 11:00:00,5.65762,5.6583,5.65579,5.65737,61000000.0
2007-03-08 11:05:00,5.65788,5.65788,5.65564,5.65698,71000000.0
2007-03-08 11:10:00,5.6549,5.65786,5.6549,5.65637,67000000.0
2007-03-08 11:15:00,5.65685,5.65804,5.65506,5.65786,63000000.0
2007-03-08 11:20:00,5.65754,5.65838,5.65564,5.6569,76000000.0
2007-03-08 11:25:00,5.65634,5.65938,5.65593,5.65814,64000000.0
2007-03-08 11:30:00,5.65797,5.65921,5.65689,5.65916,74000000.0
2007-03-08 11:35:00,5.65869,5.65924,5.65733,5.65898,60000000.0
2007-03-08 11:40:00,5.65928,5.66061,5.65793,5.65886,64000000.0
2007-03-08 11:45:00,5.65871,5.6602,5.65613,5.65806,62000000.0
2007-03-08 11:50:00,5.65818,5.65818,5.65612,5.65641,68000000.0
2007-03-08 11:55:00,5.65702,5.6576,5.65541,5.65622,52000000.0
2007-03-08 12:00:00,5.65646,5.65704,5.65475,5.65655,63000000.0
2007-03-08 12:05:00,5.6575,5.65754,5.65582,5.65709,61000000.0
2007-03-08 12:10:00,5.6573,5.65795,5.656,5.65697,63000000.0
2007-03-08 12:15:00,5.6576,5.65797,5.65568,5.65797,56000000.0
2007-03-08 12:20:00,5.65673,5.65759,5.65554,5.65685,70000000.0
2007-03-08 12:25:00,5.65739,5.65748,5.65485,5.65667,57000000.0
2007-03-08 12:30:00,5.65635,5.65692,5.65438,5.65595,61000000.0
2007-03-08 12:35:00,5.6566,5.65739,5.65431,5.65431,64000000.0
2007-03-08 12:40:00,5.654,5.65599,5.65398,5.65517,70000000.0
2007-03-08 12:45:00,5.65532,5.65604,5.65406,5.6554,65000000.0
2007-03-08 12:50:00,5.65577,5.65727,5.65406,5.65727,66000000.0
2007-03-08 12:55:00,5.65792,5.65927,5.65526,5.65526,62000000.0
2007-03-08 13:00:00,5.65689,5.65974,5.65567,5.65831,81000000.0
2007-03-08 13:05:00,5.65908,5.65989,5.65606,5.65709,77000000.0
2007-03-08 13:10:00,5.65729,5.65837,5.65517,5.65797,79000000.0
2007-03-08 13:15:00,5.65843,5.65859,5.65613,5.65703,63000000.0
2007-03-08 13:20:00,5.65769,5.65871,5.65697,5.65724,78000000.0
2007-03-08 13:25:00,5.6572,5.65848,5.65635,5.6575,62000000.0
2007-03-08 13:30:00,5.65756,5.65811,5.65587,5.6566,55000000.0
2007-03-08 13:35:00,5.65707,5.65876,5.65573,5.65854,65000000.0
2007-03-08 13:40:00,5.65932,5.66148,5.65745,5.66001,55000000.0
2007-03-08 13:45:00,5.65953,5.66006,5.65738,5.65875,64000000.0
2007-03-08 13:50:00,5.65938,5.65938,5.6558,5.6574,58000000.0
2007-03-08 13:55:00,5.65763,5.65911,5.65625,5.65911,59000000.0
2007-03-08 14:00:00,5.65996,5.6602,5.65628,5.65808,72000000.0
2007-03-08 14:05:00,5.65792,5.66049,5.65654,5.65765,60000000.0
2007-03-08 14:10:00,5.65913,5.65913,5.65619,5.65791,56000000.0
2007-03-08 14:15:00,5.65718,5.65875,5.65573,5.65755,76000000.0
2007-03-08 14:20:00,5.65675,5.65771,5.65492,5.65716,52000000.0
2007-03-08 14:25:00,5.65764,5.65764,5.65245,5.65431,65000000.0
2007-03-08 14:30:00,5.65364,5.65461,5.65204,5.65312,60000000.0
2007-03-08 14:35:00,5.65357,5.65479,5.65264,5.65471,63000000.0
2007-03-08 14:40:00,5.6545,5.65528,5.65225,5.65472,77000000.0
2007-03-08 14:45:00,5.6546,5.66039,5.65209,5.65969,56000000.0
2007-03-08 14:50:00,5.65945,5.66016,5.65575,5.65586,60000000.0
2007-03-08 14:55:00,5.65541,5.65882,5.65541,5.65703,71000000.0
2007-03-08 15:00:00,5.65765,5.65877,5.65648,5.65786,76000000.0
2007-03-08 15:05:00,5.65885,5.65885,5.65543,5.65576,68000000.0
2007-03-08 15:10:00,5.65574,5.65713,5.65498,5.65604,61000000.0
2007-03-08 15:15:00,5.65719,5.65764,5.65255,5.65256,68000000.0
2007-03-08 15:20:00,5.65448,5.65503,5.6521,5.65287,59000000.0
2007-03-08 15:25:00,5.65323,5.6542,5.65181,5.65286,71000000.0
2007-03-08 15:30:00,5.6534,5.65703,5.65212,5.65456,68000000.0
2007-03-08 15:35:00,5.65578,5.65747,5.65457,5.65622,52000000.0
2007-03-08 15:40:00,5.6551,5.65799,5.65023,5.65658,62000000.0
2007-03-08 15:45:00,5.65624,5.65946,5.65089,5.65827,81000000.0
2007-03-08 15:50:00,5.6582,5.65857,5.65364,5.65529,75000000.0
2007-03-08 15:55:00,5.65513,5.66348,5.65513,5.6612,74000000.0
2007-03-08 16:00:00,5.66046,5.66343,5.65543,5.66182,61000000.0
2007-03-08 16:05:00,5.66278,5.66662,5.66015,5.66662,70000000.0
2007-03-08 16:10:00,5.66545,5.6681,5.66132,5.66794,64000000.0
2007-03-08 16:15:00,5.66637,5.67084,5.66578,5.66997,66000000.0
2007-03-08 16:20:00,5.66986,5.67178,5.66568,5.66768,65000000.0
2007-03-08 16:25:00,5.66909,5.67039,5.66733,5.66964,51000000.0
2007-03-08 16:30:00,5.67177,5.67177,5.66505,5.66808,53000000.0
2007-03-08 16:35:00,5.66766,5.66975,5.66555,5.6667,78000000.0
2007-03-08 16:40:00,5.66847,5.67041,5.66516,5.66967,86000000.0
2007-03-08 16:45:00,5.66956,5.67146,5.66827,5.67077,59000000.0
2007-03-08 16:50:00,5.66958,5.67106,5.66769,5.66954,66000000.0
2007-03-08 16:55:00,5.66845,5.66966,5.66627,5.66912,52000000.0
2007-03-08 17:00:00,5.66757,5.66909,5.66642,5.66655,62000000.0
2007-03-08 17:05:00,5.66622,5.66834,5.66582,5.66738,73000000.0
2007-03-08 17:10:00,5.6671,5.66868,5.6662,5.66681,57000000.0
2007-03-08 17:15:00,5.66735,5.6681,5.66541,5.66751,71000000.0
2007-03-08 17:20:00,5.66645,5.66949,5.66527,5.66817,55000000.0
2007-03-08 17:25:00,5.66885,5.67004,5.66729,5.66868,62000000.0
2007-03-08 17:30:00,5.66847,5.6697,5.66776,5.66948,63000000.0
2007-03-08 17:35:00,5.67085,5.67124,5.66779,5.66977,64000000.0
2007-03-08 17:40:00,5.66902,5.67112,5.66742,5.66955,76000000.0
2007-03-08 17:45:00,5.67071,5.67156,5.66769,5.67156,60000000.0
2007-03-08 17:50:00,5.67023,5.67119,5.66668,5.66883,86000000.0
2007-03-08 17:55:00,5.66762,5.66965,5.66437,5.66965,66000000.0
2007-03-08 18:00:00,5.66908,5.66908,5.66581,5.66711,72000000.0
2007-03-08 18:05:00,5.66778,5.66875,5.66673,5.66781,73000000.0
2007-03-08 18:10:00,5.66738,5.66836,5.66322,5.66615,58000000.0
2007-03-08 18:15:00,5.66584,5.66801,5.6621,5.66443,61000000.0
2007-03-08 18:20:00,5.66467,5.66772,5.66315,5.66466,63000000.0
2007-03-08 18:25:00,5.66432,5.66629,5.6628,5.6651,67000000.0
2007-03-08 18:30:00,5.6647,5.66695,5.66346,5.66695,65000000.0
2007-03-08 18:35:00,5.66582,5.66723,5.66195,5.66707,76000000.0
2007-03-08 18:40:00,5.66566,5.66813,5.66315,5.66638,67000000.0
2007-03-08 18:45:00,5.66765,5.67105,5.66599,5.67105,66000000.0
2007-03-08 18:50:00,5.67036,5.67102,5.66699,5.66839,63000000.0
2007-03-08 18:55:00,5.66728,5.66846,5.66663,5.66757,71000000.0
2007-03-08 19:00:00,5.66807,5.67059,5.66677,5.66954,70000000.0
2007-03-08 19:05:00,5.66969,5.67108,5.66767,5.66906,76000000.0
2007-03-08 19:10:00,5.66981,5.67015,5.66727,5.66898,68000000.0
2007-03-08 19:15:00,5.66849,5.66953,5.66771,5.66883,61000000.0
2007-03-08 19:20:00,5.66823,5.66923,5.66713,5.66839,72000000.0
2007-03-08 19:25:00,5.66772,5.66813,5.66606,5.66807,62000000.0
2007-03-08 19:30:00,5.66735,5.66845,5.66597,5.66845,66000000.0
2007-03-08 19:35:00,5.66824,5.66897,5.66683,5.66849,63000000.0
2007-03-08 19:40:00,5.66827,5.66855,5.66668,5.66678,70000000.0
2007-03-08 19:45:00,5.66726,5.66866,5.66554,5.66554,70000000.0
2007-03-08 19:50:00,5.66567,5.66755,5.66492,5.66492,71000000.0
2007-03-08 19:55:00,5.66607,5.66738,5.66451,5.66604,68000000.0
2007-03-08 20:00:00,5.66569,5.66747,5.6652,5.66747,67000000.0
2007-03-08 20:05:00,5.66707,5.66856,5.66648,5.66718,65000000.0
2007-03-08 20:10:00,5.66839,5.66914,5.66716,5.66772,66000000.0
2007-03-08 20:15:00,5.66755,5.66892,5.66713,5.66795,64000000.0
2007-03-08 20:20:00,5.66878,5.66878,5.66599,5.66751,65000000.0
2007-03-08 20:25:00,5.66657,5.66833,5.66558,5.66787,63000000.0
2007-03-08 20:30:00,5.66664,5.66789,5.66583,5.66789,59000000.0
2007-03-08 20:35:00,5.66762,5.66843,5.6663,5.66659,70000000.0
2007-03-08 20:40:00,5.66777,5.6685,5.66619,5.66654,89000000.0
2007-03-08 20:45:00,5.66692,5.66807,5.66605,5.66605,67000000.0
2007-03-08 20:50:00,5.66632,5.66948,5.66567,5.66948,62000000.0
2007-03-08 20:55:00,5.66814,5.66921,5.66559,5.66733,65000000.0
2007-03-08 21:00:00,5.66709,5.66811,5.66577,5.666,72000000.0
2007-03-08 21:05:00,5.66695,5.6682,5.66589,5.66693,66000000.0
2007-03-08 21:10:00,5.6667,5.66809,5.66562,5.66782,62000000.0
2007-03-08 21:15:00,5.66657,5.66782,5.66579,5.66589,68000000.0
2007-03-08 21:20:00,5.66672,5.66871,5.66588,5.66758,52000000.0
2007-03-08 21:25:00,5.66724,5.66868,5.66571,5.6668,58000000.0
2007-03-08 21:30:00,5.66655,5.6674,5.66433,5.66494,59000000.0
2007-03-08 21:35:00,5.66506,5.66573,5.66021,5.66376,88000000.0
2007-03-08 21:40:00,5.66413,5.66426,5.66169,5.6638,65000000.0
2007-03-08 21:45:00,5.66301,5.6647,5.66202,5.66252,62000000.0
2007-03-08 21:50:00,5.66352,5.66462,5.66284,5.66462,62000000.0
2007-03-08 21:55:00,5.66445,5.665,5.66223,5.66436,72000000.0
2007-03-08 22:00:00,5.66469,5.66529,5.66315,5.66413,79000000.0
2007-03-08 22:05:00,5.66357,5.66697,5.66349,5.6666,67000000.0
2007-03-08 22:10:00,5.66723,5.66734,5.66544,5.66587,64000000.0
2007-03-08 22:15:00,5.66667,5.66751,5.66529,5.66574,69000000.0
2007-03-08 22:20:00,5.66603,5.66739,5.66436,5.66513,69000000.0
2007-03-08 22:25:00,5.66614,5.66695,5.66531,5.66595,63000000.0
2007-03-08 22:30:00,5.66568,5.66706,5.66467,5.66658,60000000.0
2007-03-08 22:35:00,5.6655,5.66656,5.66492,5.66553,56000000.0
2007-03-08 22:40:00,5.66629,5.66645,5.66468,5.66586,63000000.0
2007-03-08 22:45:00,5.66579,5.66675,5.66508,5.66528,68000000.0
2007-03-08 22:50:00,5.66518,5.66706,5.66428,5.66537,70000000.0
2007-03-08 22:55:00,5.66499,5.66602,5.66421,5.66511,64000000.0
2007-03-08 23:00:00,5.66477,5.66693,5.6645,5.66657,68000000.0
2007-03-08 23:05:00,5.66643,5.66714,5.6651,5.66516,60000000.0
2007-03-08 23:10:00,5.66516,5.66712,5.66516,5.66635,66000000.0
2007-03-08 23:15:00,5.66549,5.67016,5.66542,5.66892,65000000.0
2007-03-08 23:20:00,5.66813,5.66915,5.66666,5.66708,66000000.0
2007-03-08 23:25:00,5.6672,5.66896,5.66634,5.66688,64000000.0
2007-03-08 23:30:00,5.66593,5.66768,5.66533,5.66713,72000000.0
2007-03-08 23:35:00,5.66723,5.66769,5.66518,5.66618,62000000.0
2007-03-08 23:40:00,5.66611,5.66737,5.66452,5.66573,80000000.0
2007-03-08 23:45:00,5.66727,5.66827,5.66596,5.66622,76000000.0
2007-03-08 23:50:00,5.66638,5.6682,5.66534,5.66724,67000000.0
2007-03-08 23:55:00,5.66649,5.6681,5.66476,5.66497,76000000.0
2007-03-09 00:00:00,5.66554,5.66773,5.66457,5.66663,70000000.0
2007-03-09 00:05:00,5.66622,5.66762,5.66515,5.66637,62000000.0
2007-03-09 00:10:00,5.66632,5.66714,5.66479,5.66551,63000000.0
2007-03-09 00:15:00,5.6664,5.66644,5.6641,5.66415,65000000.0
2007-03-09 00:20:00,5.66436,5.66686,5.66422,5.66502,60000000.0
2007-03-09 00:25:00,5.66496,5.66724,5.66405,5.66645,66000000.0
2007-03-09 00:30:00,5.66495,5.66622,5.66355,5.66519,64000000.0
2007-03-09 00:35:00,5.66562,5.66562,5.66374,5.66436,80000000.0
2007-03-09 00:40:00,5.66442,5.66663,5.66418,5.66598,61000000.0
2007-03-09 00:45:00,5.66609,5.66692,5.66398,5.66547,63000000.0
2007-03-09 00:50:00,5.66549,5.66699,5.66452,5.66489,60000000.0
2007-03-09 00:55:00,5.66566,5.66566,5.66382,5.66438,66000000.0
2007-03-09 01:00:00,5.66396,5.66709,5.66396,5.66689,63000000.0
2007-03-09 01:05:00,5.6666,5.66705,5.66478,5.66582,70000000.0
2007-03-09 01:10:00,5.66582,5.66591,5.66361,5.66536,55000000.0
2007-03-09 01:15:00,5.66462,5.66591,5.66253,5.66356,63000000.0
2007-03-09 01:20:00,5.663,5.66537,5.66273,5.66419,59000000.0
2007-03-09 01:25:00,5.66448,5.6659,5.66316,5.66473,70000000.0
2007-03-09 01:30:00,5.66444,5.66533,5.66321,5.66402,68000000.0
2007-03-09 01:35:00,5.6629,5.66492,5.66212,5.66392,71000000.0
2007-03-09 01:40:00,5.66398,5.66486,5.66312,5.66383,72000000.0
2007-03-09 01:45:00,5.66353,5.66441,5.66191,5.66305,68000000.0
2007-03-09 01:50:00,5.66297,5.66457,5.66181,5.66278,67000000.0
2007-03-09 01:55:00,5.66193,5.66384,5.6618,5.6628,61000000.0
2007-03-09 02:00:00,5.66294,5.66513,5.66283,5.66283,69000000.0
2007-03-09 02:05:00,5.6635,5.6645,5.6622,5.66337,73000000.0
2007-03-09 02:10:00,5.66418,5.66471,5.66252,5.66431,74000000.0
2007-03-09 02:15:00,5.66311,5.66436,5.66239,5.66366,70000000.0
2007-03-09 02:20:00,5.66401,5.66525,5.6628,5.66359,74000000.0
2007-03-09 02:25:00,5.66357,5.66521,5.66349,5.66473,59000000.0
2007-03-09 02:30:00,5.66486,5.66486,5.66297,5.66445,64000000.0
2007-03-09 02:35:00,5.66404,5.66495,5.66275,5.66358,71000000.0
2007-03-09 02:40:00,5.66363,5.66474,5.66264,5.66372,69000000.0
2007-03-09 02:45:00,5.66259,5.66459,5.66243,5.66353,69000000.0
2007-03-09 02:50:00,5.663,5.66566,5.66208,5.66466,66000000.0
2007-03-09 02:55:00,5.66496,5.66496,5.66106,5.66177,65000000.0
2007-03-09 03:00:00,5.66207,5.66281,5.66025,5.66202,67000000.0
2007-03-09 03:05:00,5.66175,5.66424,5.66175,5.66273,68000000.0
2007-03-09 03:10:00,5.6623,5.66246,5.65859,5.66037,80000000.0
2007-03-09 03:15:00,5.66121,5.6618,5.65916,5.66045,50000000.0
2007-03-09 03:20:00,5.66113,5.66314,5.66037,5.66155,62000000.0
2007-03-09 03:25:00,5.66114,5.6634,5.66045,5.662,71000000.0
2007-03-09 03:30:00,5.66219,5.66268,5.66031,5.66031,68000000.0
2007-03-09 03:35:00,5.66034,5.66265,5.66013,5.66056,60000000.0
2007-03-09 03:40:00,5.66059,5.66227,5.6601,5.66207,82000000.0
2007-03-09 03:45:00,5.66166,5.66253,5.66027,5.66131,53000000.0
2007-03-09 03:50:00,5.66147,5.66258,5.66026,5.66144,74000000.0
2007-03-09 03:55:00,5.66162,5.66256,5.6596,5.66119,63000000.0
2007-03-09 04:00:00,5.66065,5.66193,5.65926,5.66055,70000000.0
2007-03-09 04:05:00,5.65954,5.66093,5.65885,5.65934,66000000.0
2007-03-09 04:10:00,5.65922,5.66074,5.6589,5.65916,77000000.0
2007-03-09 04:15:00,5.65977,5.66132,5.65882,5.66012,57000000.0
2007-03-09 04:20:00,5.66036,5.6618,5.65983,5.6603,62000000.0
2007-03-09 04:25:00,5.66063,5.66223,5.6597,5.66086,53000000.0
2007-03-09 04:30:00,5.66076,5.66148,5.6598,5.66016,66000000.0
2007-03-09 04:35:00,5.66026,5.66093,5.65853,5.65925,64000000.0
2007-03-09 04:40:00,5.66074,5.66111,5.65889,5.65921,54000000.0
2007-03-09 04:45:00,5.65904,5.66076,5.65879,5.6592,63000000.0
2007-03-09 04:50:00,5.65895,5.66023,5.65611,5.65743,71000000.0
2007-03-09 04:55:00,5.65724,5.6589,5.65683,5.65786,65000000.0
2007-03-09 05:00:00,5.65762,5.65914,5.65583,5.65653,62000000.0
2007-03-09 05:05:00,5.65661,5.65865,5.65649,5.65738,72000000.0
2007-03-09 05:10:00,5.65752,5.65968,5.65745,5.65864,59000000.0
2007-03-09 05:15:00,5.65876,5.65954,5.65784,5.65787,67000000.0
2007-03-09 05:20:00,5.65761,5.65936,5.65737,5.65772,79000000.0
2007-03-09 05:25:00,5.65745,5.65837,5.65652,5.65707,66000000.0
2007-03-09 05:30:00,5.65693,5.65814,5.65553,5.65553,76000000.0
2007-03-09 05:35:00,5.65486,5.65753,5.65486,5.65753,78000000.0
2007-03-09 05:40:00,5.65755,5.65755,5.65529,5.65714,61000000.0
2007-03-09 05:45:00,5.65692,5.65727,5.65493,5.65579,77000000.0
2007-03-09 05:50:00,5.65639,5.65705,5.65551,5.65657,62000000.0
2007-03-09 05:55:00,5.6562,5.65685,5.65493,5.65561,70000000.0
2007-03-09 06:00:00,5.65523,5.65647,5.65405,5.65531,77000000.0
2007-03-09 06:05:00,5.65499,5.65572,5.65381,5.65459,81000000.0
2007-03-09 06:10:00,5.65445,5.65575,5.65378,5.65495,73000000.0
2007-03-09 06:15:00,5.65461,5.65638,5.65427,5.65543,69000000.0
2007-03-09 06:20:00,5.65604,5.65604,5.65381,5.65399,68000000.0
2007-03-09 06:25:00,5.65401,5.65554,5.65379,5.65462,71000000.0
2007-03-09 06:30:00,5.6547,5.65611,5.65405,5.65516,58000000.0
2007-03-09 06:35:00,5.65518,5.65577,5.65469,5.65473,72000000.0
2007-03-09 06:40:00,5.65471,5.65672,5.65419,5.65535,71000000.0
2007-03-09 06:45:00,5.65546,5.65682,5.65486,5.65662,69000000.0
2007-03-09 06:50:00,5.65678,5.65686,5.65428,5.65437,56000000.0
2007-03-09 06:55:00,5.65494,5.65791,5.65494,5.65732,64000000.0
2007-03-09 07:00:00,5.65712,5.65774,5.65538,5.65676,58000000.0
2007-03-09 07:05:00,5.65678,5.65835,5.65594,5.65759,59000000.0
2007-03-09 07:10:00,5.65733,5.65778,5.65475,5.65516,82000000.0
2007-03-09 07:15:00,5.65496,5.6569,5.65481,5.65489,80000000.0
2007-03-09 07:20:00,5.65526,5.65675,5.65392,5.65519,76000000.0
2007-03-09 07:25:00,5.65517,5.65596,5.65364,5.65559,78000000.0
2007-03-09 07:30:00,5.65472,5.65638,5.6542,5.65594,61000000.0
2007-03-09 07:35:00,5.65622,5.65742,5.65528,5.65621,63000000.0
2007-03-09 07:40:00,5.65588,5.65724,5.65522,5.65527,55000000.0
2007-03-09 07:45:00,5.65502,5.65805,5.65502,5.65608,59000000.0
2007-03-09 07:50:00,5.65635,5.65962,5.65635,5.65788,67000000.0
2007-03-09 07:55:00,5.65813,5.65891,5.65577,5.65799,62000000.0
2007-03-09 08:00:00,5.65797,5.65814,5.65493,5.65651,65000000.0
2007-03-09 08:05:00,5.65679,5.65875,5.65541,5.65776,73000000.0
2007-03-09 08:10:00,5.65744,5.65946,5.65693,5.65946,58000000.0
2007-03-09 08:15:00,5.65927,5.65932,5.65687,5.65688,59000000.0
2007-03-09 08:20:00,5.65767,5.65866,5.65667,5.65827,64000000.0
2007-03-09 08:25:00,5.65843,5.65902,5.65629,5.65718,56000000.0
2007-03-09 08:30:00,5.65681,5.65852,5.6554,5.65819,62000000.0
2007-03-09 08:35:00,5.65758,5.65826,5.65646,5.65788,56000000.0
2007-03-09 08:40:00,5.65831,5.65895,5.6566,5.65842,58000000.0
2007-03-09 08:45:00,5.65767,5.65864,5.65592,5.65707,76000000.0
2007-03-09 08:50:00,5.65731,5.65799,5.65553,5.65707,81000000.0
2007-03-09 08:55:00,5.65759,5.65796,5.65581,5.65678,70000000.0
2007-03-09 09:00:00,5.65676,5.65895,5.65675,5.65863,62000000.0
2007-03-09 09:05:00,5.65848,5.65931,5.65653,5.65808,66000000.0
2007-03-09 09:10:00,5.65779,5.659,5.65697,5.65821,67000000.0
2007-03-09 09:15:00,5.65849,5.65973,5.65703,5.65839,72000000.0
2007-03-09 09:20:00,5.65877,5.66136,5.65808,5.65946,74000000.0
2007-03-09 09:25:00,5.6594,5.66023,5.65823,5.66023,68000000.0
2007-03-09 09:30:00,5.6604,5.66173,5.65844,5.66017,69000000.0
2007-03-09 09:35:00,5.6593,5.66054,5.6585,5.65986,85000000.0
2007-03-09 09:40:00,5.65986,5.66044,5.65799,5.66043,74000000.0
2007-03-09 09:45:00,5.65881,5.66027,5.65771,5.65961,76000000.0
2007-03-09 09:50:00,5.65824,5.66057,5.65817,5.65974,74000000.0
2007-03-09 09:55:00,5.66035,5.66057,5.65877,5.66032,68000000.0
2007-03-09 10:00:00,5.6609,5.66115,5.65852,5.6591,75000000.0
2007-03-09 10:05:00,5.66025,5.66091,5.65921,5.65964,50000000.0
2007-03-09 10:10:00,5.65922,5.66094,5.65871,5.66068,70000000.0
2007-03-09 10:15:00,5.65977,5.66093,5.65833,5.65916,74000000.0
2007-03-09 10:20:00,5.66003,5.66059,5.65851,5.65928,60000000.0
2007-03-09 10:25:00,5.6598,5.66112,5.65902,5.65976,60000000.0
2007-03-09 10:30:00,5.65987,5.66081,5.65903,5.66011,57000000.0
2007-03-09 10:35:00,5.66044,5.66044,5.65867,5.65964,72000000.0
2007-03-09 10:40:00,5.65984,5.66091,5.65683,5.6604,62000000.0
2007-03-09 10:45:00,5.6605,5.66164,5.65915,5.66071,55000000.0
2007-03-09 10:50:00,5.66163,5.6635,5.66115,5.66241,72000000.0
2007-03-09 10:55:00,5.6615,5.66166,5.65968,5.66089,49000000.0
2007-03-09 11:00:00,5.66152,5.66262,5.6598,5.66097,61000000.0
2007-03-09 11:05:00,5.66105,5.66191,5.65971,5.66072,71000000.0
2007-03-09 11:10:00,5.65984,5.6618,5.6596,5.6618,67000000.0
2007-03-09 11:15:00,5.66215,5.66215,5.66014,5.66062,63000000.0
2007-03-09 11:20:00,5.66115,5.66167,5.65906,5.66013,76000000.0
2007-03-09 11:25:00,5.66017,5.66176,5.6595,5.66094,64000000.0
2007-03-09 11:30:00,5.66079,5.66229,5.65975,5.6615,74000000.0
2007-03-09 11:35:00,5.66121,5.66185,5.65996,5.66148,60000000.0
2007-03-09 11:40:00,5.66031,5.6617,5.65947,5.66044,64000000.0
2007-03-09 11:45:00,5.66048,5.66049,5.65873,5.65873,62000000.0
2007-03-09 11:50:00,5.65917,5.65988,5.65727,5.65909,68000000.0
2007-03-09 11:55:00,5.65866,5.65915,5.65748,5.65815,52000000.0
2007-03-09 12:00:00,5.65827,5.66014,5.65779,5.6588,63000000.0
2007-03-09 12:05:00,5.65876,5.6601,5.65777,5.65869,61000000.0
2007-03-09 12:10:00,5.6587,5.66009,5.65816,5.65958,63000000.0
2007-03-09 12:15:00,5.65951,5.6603,5.65837,5.65882,56000000.0
2007-03-09 12:20:00,5.65806,5.66039,5.65806,5.65884,70000000.0
2007-03-09 12:25:00,5.65903,5.66008,5.65745,5.65895,57000000.0
2007-03-09 12:30:00,5.65924,5.65968,5.65729,5.65831,61000000.0
2007-03-09 12:35:00,5.65841,5.65891,5.65623,5.65832,64000000.0
2007-03-09 12:40:00,5.65735,5.65846,5.65621,5.65698,70000000.0
2007-03-09 12:45:00,5.65648,5.65811,5.65618,5.65744,65000000.0
2007-03-09 12:50:00,5.65783,5.65808,5.65627,5.65677,66000000.0
2007-03-09 12:55:00,5.65712,5.65765,5.65581,5.65757,62000000.0
2007-03-09 13:00:00,5.65751,5.65772,5.65516,5.65622,81000000.0
2007-03-09 13:05:00,5.656,5.65739,5.65516,5.6557,77000000.0
2007-03-09 13:10:00,5.65601,5.65766,5.65535,5.65766,79000000.0
2007-03-09 13:15:00,5.6567,5.65742,5.65563,5.65619,63000000.0
2007-03-09 13:20:00,5.65607,5.65782,5.65536,5.65684,78000000.0
2007-03-09 13:25:00,5.65631,5.65742,5.65488,5.65581,62000000.0
2007-03-09 13:30:00,5.65593,5.65838,5.65589,5.65733,55000000.0
2007-03-09 13:35:00,5.65701,5.65785,5.65575,5.65722,65000000.0
2007-03-09 13:40:00,5.65715,5.6573,5.65467,5.65631,55000000.0
2007-03-09 13:45:00,5.65612,5.65806,5.6548,5.65594,64000000.0
2007-03-09 13:50:00,5.65612,5.65816,5.65485,5.65605,58000000.0
2007-03-09 13:55:00,5.65621,5.65786,5.65498,5.65658,59000000.0
2007-03-09 14:00:00,5.65642,5.65766,5.65563,5.65687,72000000.0
2007-03-09 14:05:00,5.65681,5.65829,5.65602,5.65701,60000000.0
2007-03-09 14:10:00,5.65684,5.6594,5.65677,5.65809,56000000.0
2007-03-09 14:15:00,5.65827,5.65986,5.65718,5.65864,76000000.0
2007-03-09 14:20:00,5.65846,5.65984,5.65709,5.65871,52000000.0
2007-03-09 14:25:00,5.65818,5.66004,5.65632,5.65666,65000000.0
2007-03-09 14:30:00,5.65659,5.65942,5.65619,5.65914,60000000.0
2007-03-09 14:35:00,5.65736,5.66003,5.65736,5.65854,63000000.0
2007-03-09 14:40:00,5.65873,5.65942,5.65752,5.65855,77000000.0
2007-03-09 14:45:00,5.6585,5.65958,5.65621,5.65674,56000000.0
2007-03-09 14:50:00,5.65707,5.65763,5.65558,5.65651,60000000.0
2007-03-09 14:55:00,5.6564,5.65808,5.65513,5.65528,71000000.0
2007-03-09 15:00:00,5.65545,5.65712,5.65461,5.65517,76000000.0
2007-03-09 15:05:00,5.65635,5.65705,5.65488,5.65605,68000000.0
2007-03-09 15:10:00,5.65623,5.65779,5.65484,5.65779,61000000.0
2007-03-09 15:15:00,5.65637,5.65694,5.65415,5.65555,68000000.0
2007-03-09 15:20:00,5.65525,5.65598,5.65396,5.65493,59000000.0
2007-03-09 15:25:00,5.65382,5.65671,5.65352,5.65509,71000000.0
2007-03-09 15:30:00,5.65634,5.6714,5.65634,5.66626,68000000.0
2007-03-09 15:35:00,5.66604,5.67477,5.66564,5.67475,52000000.0
2007-03-09 15:40:00,5.67467,5.67808,5.6731,5.67428,62000000.0
2007-03-09 15:45:00,5.67552,5.6805,5.67339,5.6805,81000000.0
2007-03-09 15:50:00,5.68002,5.68343,5.67647,5.68094,75000000.0
2007-03-09 15:55:00,5.68039,5.68136,5.67599,5.68097,74000000.0
2007-03-09 16:00:00,5.68122,5.68216,5.67739,5.6803,61000000.0
2007-03-09 16:05:00,5.67897,5.68174,5.67674,5.67938,70000000.0
2007-03-09 16:10:00,5.6802,5.68085,5.67687,5.6795,64000000.0
2007-03-09 16:15:00,5.67753,5.68024,5.67478,5.67671,66000000.0
2007-03-09 16:20:00,5.6777,5.6804,5.6742,5.67992,65000000.0
2007-03-09 16:25:00,5.68026,5.68506,5.67884,5.68381,51000000.0
2007-03-09 16:30:00,5.68331,5.68347,5.68074,5.68226,53000000.0
2007-03-09 16:35:00,5.68318,5.68523,5.68194,5.68452,78000000.0
2007-03-09 16:40:00,5.6831,5.68371,5.67946,5.68056,86000000.0
2007-03-09 16:45:00,5.67893,5.68213,5.67843,5.68049,59000000.0
2007-03-09 16:50:00,5.6802,5.68121,5.67836,5.67992,66000000.0
2007-03-09 16:55:00,5.67919,5.68141,5.67902,5.67985,52000000.0
2007-03-09 17:00:00,5.6808,5.68107,5.6757,5.67652,62000000.0
2007-03-09 17:05:00,5.67679,5.67961,5.67675,5.67701,73000000.0
2007-03-09 17:10:00,5.67799,5.67908,5.67684,5.67809,57000000.0
2007-03-09 17:15:00,5.67768,5.67847,5.67479,5.67578,71000000.0
2007-03-09 17:20:00,5.67687,5.67772,5.67536,5.67647,55000000.0
2007-03-09 17:25:00,5.67698,5.68159,5.67651,5.67928,62000000.0
2007-03-09 17:30:00,5.67897,5.68123,5.677,5.67884,63000000.0
2007-03-09 17:35:00,5.67799,5.68096,5.6766,5.67769,64000000.0
2007-03-09 17:40:00,5.67714,5.68149,5.67642,5.6782,76000000.0
2007-03-09 17:45:00,5.67879,5.67922,5.67539,5.67733,60000000.0
2007-03-09 17:50:00,5.67752,5.68078,5.67409,5.6754,86000000.0
2007-03-09 17:55:00,5.67637,5.67886,5.67453,5.67482,66000000.0
2007-03-09 18:00:00,5.67787,5.67829,5.67347,5.67513,72000000.0
2007-03-09 18:05:00,5.67493,5.67717,5.67322,5.67668,73000000.0
2007-03-09 18:10:00,5.67612,5.67714,5.67306,5.67581,58000000.0
2007-03-09 18:15:00,5.67713,5.67753,5.67317,5.67483,61000000.0
2007-03-09 18:20:00,5.67524,5.67612,5.67146,5.67146,63000000.0
2007-03-09 18:25:00,5.67182,5.67568,5.67182,5.67268,67000000.0
2007-03-09 18:30:00,5.6723,5.67553,5.67066,5.67399,65000000.0
2007-03-09 18:35:00,5.67474,5.67552,5.67271,5.67482,76000000.0
2007-03-09 18:40:00,5.67442,5.67491,5.67211,5.67252,67000000.0
2007-03-09 18:45:00,5.67432,5.67508,5.67135,5.67135,66000000.0
2007-03-09 18:50:00,5.6731,5.6774,5.67163,5.67664,63000000.0
2007-03-09 18:55:00,5.67515,5.6773,5.67238,5.67266,71000000.0
2007-03-09 19:00:00,5.67377,5.67592,5.67275,5.67435,70000000.0
2007-03-09 19:05:00,5.67379,5.67531,5.67285,5.67368,76000000.0
2007-03-09 19:10:00,5.67463,5.67539,5.67262,5.67286,68000000.0
2007-03-09 19:15:00,5.67263,5.67483,5.67263,5.67284,61000000.0
2007-03-09 19:20:00,5.67322,5.67614,5.67284,5.67614,72000000.0
2007-03-09 19:25:00,5.67532,5.67751,5.67241,5.67316,62000000.0
2007-03-09 19:30:00,5.67234,5.67833,5.67188,5.67321,66000000.0
2007-03-09 19:35:00,5.67275,5.67828,5.67126,5.67811,63000000.0
2007-03-09 19:40:00,5.67712,5.67712,5.67172,5.67338,70000000.0
2007-03-09 19:45:00,5.6729,5.67665,5.6729,5.67392,70000000.0
2007-03-09 19:50:00,5.67402,5.67541,5.6728,5.67414,71000000.0
2007-03-09 19:55:00,5.67477,5.67645,5.6732,5.67461,68000000.0
2007-03-09 20:00:00,5.67401,5.67625,5.67282,5.67282,67000000.0
2007-03-09 20:05:00,5.67455,5.67693,5.67383,5.6748,65000000.0
2007-03-09 20:10:00,5.67475,5.67601,5.67257,5.67351,66000000.0
2007-03-09 20:15:00,5.6731,5.67444,5.6718,5.67325,64000000.0
2007-03-09 20:20:00,5.67167,5.67394,5.67131,5.67388,65000000.0
2007-03-09 20:25:00,5.67366,5.67462,5.67276,5.67394,63000000.0
2007-03-09 20:30:00,5.67336,5.67527,5.67312,5.67507,59000000.0
2007-03-09 20:35:00,5.67497,5.67574,5.67354,5.67422,70000000.0
2007-03-09 20:40:00,5.67472,5.67784,5.67414,5.6768,89000000.0
2007-03-09 20:45:00,5.67676,5.67839,5.67578,5.67752,67000000.0
2007-03-09 20:50:00,5.67711,5.67832,5.67612,5.67783,62000000.0
2007-03-09 20:55:00,5.67663,5.67735,5.675,5.67564,65000000.0
2007-03-09 21:00:00,5.67614,5.67651,5.67406,5.67569,72000000.0
2007-03-09 21:05:00,5.6752,5.67641,5.67431,5.67473,66000000.0
2007-03-09 21:10:00,5.67457,5.67597,5.67335,5.67406,62000000.0
2007-03-09 21:15:00,5.6735,5.67613,5.67318,5.6757,68000000.0
2007-03-09 21:20:00,5.67558,5.6766,5.67429,5.67536,52000000.0
2007-03-09 21:25:00,5.67562,5.67592,5.67428,5.67573,58000000.0
2007-03-09 21:30:00,5.67445,5.67546,5.67292,5.67373,59000000.0
2007-03-09 21:35:00,5.67367,5.67532,5.67306,5.67366,88000000.0
2007-03-09 21:40:00,5.67353,5.67532,5.6734,5.67487,65000000.0
2007-03-09 21:45:00,5.67471,5.67488,5.67317,5.67422,62000000.0
2007-03-09 21:50:00,5.67444,5.67482,5.67275,5.67383,62000000.0
2007-03-09 21:55:00,5.67407,5.67507,5.67259,5.67421,72000000.0
2007-03-09 22:00:00,5.674,5.67491,5.67225,5.67312,79000000.0
2007-03-09 22:05:00,5.67292,5.67458,5.67233,5.67332,67000000.0
2007-03-09 22:10:00,5.67405,5.67492,5.67297,5.67475,64000000.0
2007-03-09 22:15:00,5.67474,5.67474,5.67304,5.67323,69000000.0
2007-03-09 22:20:00,5.67366,5.67518,5.67322,5.67341,69000000.0
2007-03-09 22:25:00,5.67393,5.67488,5.67263,5.67364,63000000.0
2007-03-09 22:30:00,5.67284,5.67474,5.67259,5.67307,60000000.0
2007-03-09 22:35:00,5.67357,5.67485,5.67303,5.67305,56000000.0
2007-03-09 22:40:00,5.67324,5.67499,5.67319,5.67479,63000000.0
2007-03-09 22:45:00,5.6746,5.67556,5.67343,5.67372,68000000.0
2007-03-09 22:50:00,5.67387,5.67512,5.67297,5.67341,70000000.0
2007-03-09 22:55:00,5.67304,5.67432,5.6724,5.67256,64000000.0
2007-03-09 23:00:00,5.67266,5.67479,5.67245,5.67475,68000000.0
2007-03-09 23:05:00,5.67471,5.6754,5.67335,5.67439,60000000.0
2007-03-09 23:10:00,5.67432,5.67653,5.67347,5.67537,66000000.0
2007-03-09 23:15:00,5.67557,5.67579,5.6735,5.67485,65000000.0
2007-03-09 23:20:00,5.67398,5.6758,5.67273,5.6744,66000000.0
2007-03-09 23:25:00,5.67427,5.67548,5.67312,5.67439,64000000.0
2007-03-09 23:30:00,5.67473,5.67629,5.67338,5.67429,72000000.0
2007-03-09 23:35:00,5.67429,5.67625,5.67246,5.67266,62000000.0
2007-03-09 23:40:00,5.67444,5.67536,5.67288,5.67437,80000000.0
2007-03-09 23:45:00,5.67435,5.67458,5.67268,5.67363,76000000.0
2007-03-09 23:50:00,5.67371,5.67481,5.67329,5.67414,67000000.0
2007-03-09 23:55:00,5.67472,5.67472,5.67122,5.6719,76000000.0
2007-03-12 02:00:00,5.66835,5.67044,5.66772,5.66911,69000000.0
2007-03-12 02:05:00,5.6691,5.67195,5.6691,5.67026,73000000.0
2007-03-12 02:10:00,5.66975,5.67259,5.66973,5.67094,74000000.0
2007-03-12 02:15:00,5.671,5.67228,5.66986,5.67125,70000000.0
2007-03-12 02:20:00,5.67045,5.6731,5.67023,5.67104,74000000.0
2007-03-12 02:25:00,5.67088,5.67149,5.66901,5.66992,59000000.0
2007-03-12 02:30:00,5.66995,5.67262,5.66965,5.67213,64000000.0
2007-03-12 02:35:00,5.67102,5.67353,5.67078,5.67242,71000000.0
2007-03-12 02:40:00,5.6727,5.67344,5.67133,5.67213,69000000.0
2007-03-12 02:45:00,5.67307,5.67339,5.67124,5.67153,69000000.0
2007-03-12 02:50:00,5.67166,5.67369,5.6708,5.67328,66000000.0
2007-03-12 02:55:00,5.6735,5.67389,5.67068,5.6709,65000000.0
2007-03-12 03:00:00,5.67088,5.67236,5.6702,5.67143,67000000.0
2007-03-12 03:05:00,5.67147,5.67325,5.67136,5.67171,68000000.0
2007-03-12 03:10:00,5.67255,5.67326,5.67125,5.67194,80000000.0
2007-03-12 03:15:00,5.67196,5.67404,5.67196,5.67261,50000000.0
2007-03-12 03:20:00,5.67244,5.6735,5.6713,5.67242,62000000.0
2007-03-12 03:25:00,5.672,5.67339,5.67137,5.67226,71000000.0
2007-03-12 03:30:00,5.67252,5.67277,5.67055,5.67143,68000000.0
2007-03-12 03:35:00,5.67152,5.67389,5.67119,5.67272,60000000.0
2007-03-12 03:40:00,5.67197,5.67284,5.66994,5.67156,82000000.0
2007-03-12 03:45:00,5.67094,5.67193,5.67053,5.67054,53000000.0
2007-03-12 03:50:00,5.67003,5.6719,5.67003,5.67084,74000000.0
2007-03-12 03:55:00,5.67072,5.67247,5.67035,5.6716,63000000.0
2007-03-12 04:00:00,5.67134,5.67367,5.67125,5.67315,70000000.0
2007-03-12 04:05:00,5.67302,5.67361,5.67163,5.67333,66000000.0
2007-03-12 04:10:00,5.67203,5.67376,5.67178,5.67178,77000000.0
2007-03-12 04:15:00,5.67192,5.67388,5.67158,5.67313,57000000.0
2007-03-12 04:20:00,5.67296,5.67407,5.67235,5.67407,62000000.0
2007-03-12 04:25:00,5.6734,5.6746,5.67272,5.67358,53000000.0
2007-03-12 04:30:00,5.67323,5.67351,5.67228,5.67273,66000000.0
2007-03-12 04:35:00,5.67258,5.67408,5.67182,5.67195,64000000.0
2007-03-12 04:40:00,5.67188,5.67463,5.67187,5.6734,54000000.0
2007-03-12 04:45:00,5.67369,5.67499,5.67226,5.67286,63000000.0
2007-03-12 04:50:00,5.67317,5.67469,5.67265,5.67407,71000000.0
2007-03-12 04:55:00,5.67391,5.67427,5.67204,5.67292,65000000.0
2007-03-12 05:00:00,5.67427,5.67454,5.67254,5.67324,62000000.0
2007-03-12 05:05:00,5.67347,5.67421,5.67219,5.6738,72000000.0
2007-03-12 05:10:00,5.67389,5.67482,5.67291,5.67391,59000000.0
2007-03-12 05:15:00,5.6737,5.67506,5.67285,5.67319,67000000.0
2007-03-12 05:20:00,5.67312,5.6741,5.6722,5.6741,79000000.0
2007-03-12 05:25:00,5.67401,5.67425,5.67288,5.67328,66000000.0
2007-03-12 05:30:00,5.67311,5.67516,5.67239,5.67444,76000000.0
2007-03-12 05:35:00,5.6742,5.67533,5.67312,5.67407,78000000.0
2007-03-12 05:40:00,5.67419,5.67584,5.6731,5.67464,61000000.0
2007-03-12 05:45:00,5.67486,5.67566,5.67367,5.67367,77000000.0
2007-03-12 05:50:00,5.67418,5.67533,5.67351,5.67411,62000000.0
2007-03-12 05:55:00,5.67529,5.67626,5.67379,5.67429,70000000.0
2007-03-12 06:00:00,5.67454,5.67555,5.67375,5.67375,77000000.0
2007-03-12 06:05:00,5.67369,5.67539,5.67355,5.67379,81000000.0
2007-03-12 06:10:00,5.67365,5.67531,5.67352,5.67506,73000000.0
2007-03-12 06:15:00,5.67521,5.67599,5.67419,5.67478,69000000.0
2007-03-12 06:20:00,5.67503,5.67587,5.67442,5.67498,68000000.0
2007-03-12 06:25:00,5.67497,5.67563,5.67449,5.67481,71000000.0
2007-03-12 06:30:00,5.67556,5.67633,5.6741,5.67517,58000000.0
2007-03-12 06:35:00,5.67567,5.67618,5.67396,5.67484,72000000.0
2007-03-12 06:40:00,5.67595,5.67609,5.67372,5.67486,71000000.0
2007-03-12 06:45:00,5.67559,5.67588,5.67396,5.67509,69000000.0
2007-03-12 06:50:00,5.67526,5.67549,5.67368,5.6742,56000000.0
2007-03-12 06:55:00,5.67396,5.67589,5.67344,5.67344,64000000.0
2007-03-12 07:00:00,5.67434,5.67534,5.67335,5.67369,58000000.0
2007-03-12 07:05:00,5.67379,5.675,5.67322,5.67322,59000000.0
2007-03-12 07:10:00,5.67472,5.67519,5.67358,5.67412,82000000.0
2007-03-12 07:15:00,5.67418,5.67494,5.67274,5.67422,80000000.0
2007-03-12 07:20:00,5.67327,5.67457,5.6729,5.67315,76000000.0
2007-03-12 07:25:00,5.67369,5.67487,5.67294,5.67342,78000000.0
2007-03-12 07:30:00,5.67296,5.67511,5.67296,5.67435,61000000.0
2007-03-12 07:35:00,5.67503,5.6753,5.67336,5.67393,63000000.0
2007-03-12 07:40:00,5.67466,5.67538,5.67302,5.67454,55000000.0
2007-03-12 07:45:00,5.675,5.67526,5.67253,5.67344,59000000.0
2007-03-12 07:50:00,5.67172,5.67343,5.67066,5.67101,67000000.0
2007-03-12 07:55:00,5.67092,5.67253,5.67037,5.67177,62000000.0
2007-03-12 08:00:00,5.67181,5.67181,5.66879,5.67102,65000000.0
2007-03-12 08:05:00,5.67105,5.67163,5.66931,5.66964,73000000.0
2007-03-12 08:10:00,5.66965,5.67094,5.66929,5.66982,58000000.0
2007-03-12 08:15:00,5.67,5.67079,5.66906,5.6697,59000000.0
2007-03-12 08:20:00,5.66938,5.67047,5.66864,5.67025,64000000.0
2007-03-12 08:25:00,5.67054,5.67103,5.66887,5.66939,56000000.0
2007-03-12 08:30:00,5.66867,5.67127,5.66857,5.66994,62000000.0
2007-03-12 08:35:00,5.67017,5.67357,5.66977,5.67288,56000000.0
2007-03-12 08:40:00,5.67387,5.67485,5.67273,5.67426,58000000.0
2007-03-12 08:45:00,5.67404,5.67512,5.67218,5.67248,76000000.0
2007-03-12 08:50:00,5.67418,5.67487,5.67255,5.67299,81000000.0
2007-03-12 08:55:00,5.67252,5.6729,5.67065,5.6716,70000000.0
2007-03-12 09:00:00,5.67064,5.67314,5.6693,5.67314,62000000.0
2007-03-12 09:05:00,5.67343,5.67371,5.67155,5.67211,66000000.0
2007-03-12 09:10:00,5.67197,5.67408,5.67163,5.67373,67000000.0
2007-03-12 09:15:00,5.67319,5.67409,5.67182,5.67182,72000000.0
2007-03-12 09:20:00,5.67325,5.67408,5.67106,5.67226,74000000.0
2007-03-12 09:25:00,5.67232,5.67272,5.66714,5.6696,68000000.0
2007-03-12 09:30:00,5.66966,5.67131,5.66605,5.66823,69000000.0
2007-03-12 09:35:00,5.66835,5.66903,5.66641,5.66759,85000000.0
2007-03-12 09:40:00,5.66801,5.66999,5.6668,5.6677,74000000.0
2007-03-12 09:45:00,5.66737,5.66885,5.66551,5.66561,76000000.0
2007-03-12 09:50:00,5.66656,5.66872,5.66535,5.66826,74000000.0
2007-03-12 09:55:00,5.66781,5.66909,5.66659,5.66852,68000000.0
2007-03-12 10:00:00,5.66871,5.66871,5.6665,5.66684,75000000.0
2007-03-12 10:05:00,5.66767,5.6684,5.66619,5.66785,50000000.0
2007-03-12 10:10:00,5.66722,5.66734,5.66516,5.66627,70000000.0
2007-03-12 10:15:00,5.66705,5.66909,5.66574,5.66803,74000000.0
2007-03-12 10:20:00,5.66806,5.66846,5.66536,5.66705,60000000.0
2007-03-12 10:25:00,5.66672,5.66891,5.66562,5.66864,60000000.0
2007-03-12 10:30:00,5.66887,5.66899,5.66611,5.66696,57000000.0
2007-03-12 10:35:00,5.66689,5.66752,5.66531,5.66608,72000000.0
2007-03-12 10:40:00,5.66594,5.66739,5.66524,5.66582,62000000.0
2007-03-12 10:45:00,5.66561,5.66691,5.66448,5.6654,55000000.0
2007-03-12 10:50:00,5.66456,5.66522,5.66109,5.66292,72000000.0
2007-03-12 10:55:00,5.66169,5.66317,5.66136,5.66174,49000000.0
2007-03-12 11:00:00,5.6614,5.66274,5.65904,5.65958,61000000.0
2007-03-12 11:05:00,5.65943,5.66083,5.65778,5.65921,71000000.0
2007-03-12 11:10:00,5.65866,5.66007,5.6574,5.6596,67000000.0
2007-03-12 11:15:00,5.65881,5.65918,5.65449,5.6565,63000000.0
2007-03-12 11:20:00,5.65765,5.6577,5.65438,5.65652,76000000.0
2007-03-12 11:25:00,5.65605,5.65716,5.6545,5.65598,64000000.0
2007-03-12 11:30:00,5.65569,5.65572,5.65086,5.65096,74000000.0
2007-03-12 11:35:00,5.6498,5.65168,5.64798,5.65168,60000000.0
2007-03-12 11:40:00,5.65073,5.65234,5.64883,5.6511,64000000.0
2007-03-12 11:45:00,5.65079,5.65238,5.64902,5.64919,62000000.0
2007-03-12 11:50:00,5.65061,5.65061,5.64728,5.64843,68000000.0
2007-03-12 11:55:00,5.64901,5.65037,5.64834,5.64969,52000000.0
2007-03-12 12:00:00,5.65024,5.6504,5.64805,5.64923,63000000.0
2007-03-12 12:05:00,5.64914,5.65043,5.64544,5.64676,61000000.0
2007-03-12 12:10:00,5.64686,5.64852,5.64634,5.64841,63000000.0
2007-03-12 12:15:00,5.6487,5.6499,5.64726,5.6499,56000000.0
2007-03-12 12:20:00,5.64916,5.65226,5.64851,5.6512,70000000.0
2007-03-12 12:25:00,5.65017,5.65079,5.6483,5.64916,57000000.0
2007-03-12 12:30:00,5.64912,5.65024,5.64806,5.64901,61000000.0
2007-03-12 12:35:00,5.64901,5.64993,5.64755,5.64803,64000000.0
2007-03-12 12:40:00,5.64835,5.64989,5.64787,5.649,70000000.0
2007-03-12 12:45:00,5.64923,5.64997,5.6477,5.64831,65000000.0
2007-03-12 12:50:00,5.64824,5.6496,5.6474,5.64941,66000000.0
2007-03-12 12:55:00,5.64916,5.65004,5.64778,5.64935,62000000.0
2007-03-12 13:00:00,5.64782,5.65048,5.64774,5.64958,81000000.0
2007-03-12 13:05:00,5.64922,5.65017,5.64785,5.64932,77000000.0
2007-03-12 13:10:00,5.64925,5.65045,5.64783,5.64941,79000000.0
2007-03-12 13:15:00,5.64929,5.64945,5.64768,5.64816,63000000.0
2007-03-12 13:20:00,5.64927,5.64993,5.64587,5.64703,78000000.0
2007-03-12 13:25:00,5.64731,5.6496,5.64578,5.64902,62000000.0
2007-03-12 13:30:00,5.64918,5.64979,5.64736,5.64875,55000000.0
2007-03-12 13:35:00,5.64812,5.64929,5.64677,5.64862,65000000.0
2007-03-12 13:40:00,5.64794,5.64897,5.64446,5.64646,55000000.0
2007-03-12 13:45:00,5.64662,5.64778,5.64553,5.64662,64000000.0
2007-03-12 13:50:00,5.64709,5.64871,5.64665,5.64801,58000000.0
2007-03-12 13:55:00,5.64857,5.64865,5.64653,5.64781,59000000.0
2007-03-12 14:00:00,5.64935,5.64935,5.64496,5.64596,72000000.0
2007-03-12 14:05:00,5.64768,5.6481,5.6456,5.64707,60000000.0
2007-03-12 14:10:00,5.64702,5.64749,5.64516,5.64675,56000000.0
2007-03-12 14:15:00,5.6482,5.64913,5.64674,5.64756,76000000.0
2007-03-12 14:20:00,5.64757,5.64952,5.64638,5.64764,52000000.0
2007-03-12 14:25:00,5.64893,5.65318,5.64823,5.65318,65000000.0
2007-03-12 14:30:00,5.65248,5.65417,5.65137,5.65298,60000000.0
2007-03-12 14:35:00,5.65188,5.65491,5.65188,5.65476,63000000.0
2007-03-12 14:40:00,5.65384,5.6549,5.65241,5.65357,77000000.0
2007-03-12 14:45:00,5.65303,5.65378,5.64979,5.65215,56000000.0
2007-03-12 14:50:00,5.65157,5.6524,5.65023,5.65135,60000000.0
2007-03-12 14:55:00,5.65168,5.6527,5.65014,5.65177,71000000.0
2007-03-12 15:00:00,5.65197,5.65337,5.65013,5.6516,76000000.0
2007-03-12 15:05:00,5.65111,5.65409,5.65023,5.65284,68000000.0
2007-03-12 15:10:00,5.65431,5.65741,5.65337,5.65664,61000000.0
2007-03-12 15:15:00,5.65692,5.66078,5.6554,5.65635,68000000.0
2007-03-12 15:20:00,5.65771,5.65922,5.65639,5.6581,59000000.0
2007-03-12 15:25:00,5.65815,5.66068,5.6563,5.66032,71000000.0
2007-03-12 15:30:00,5.66102,5.66126,5.65749,5.6587,68000000.0
2007-03-12 15:35:00,5.65822,5.65896,5.6554,5.6554,52000000.0
2007-03-12 15:40:00,5.65691,5.65737,5.65439,5.65497,62000000.0
2007-03-12 15:45:00,5.65513,5.65724,5.6542,5.65724,81000000.0
2007-03-12 15:50:00,5.65588,5.65719,5.6541,5.65534,75000000.0
2007-03-12 15:55:00,5.65473,5.65631,5.65359,5.65573,74000000.0
2007-03-12 16:00:00,5.65554,5.65554,5.65318,5.65384,61000000.0
2007-03-12 16:05:00,5.6543,5.65592,5.65317,5.65529,70000000.0
2007-03-12 16:10:00,5.65449,5.65512,5.65202,5.65326,64000000.0
2007-03-12 16:15:00,5.6531,5.65417,5.65174,5.6538,66000000.0
2007-03-12 16:20:00,5.65299,5.65525,5.65214,5.65446,65000000.0
2007-03-12 16:25:00,5.65403,5.65434,5.65277,5.65335,51000000.0
2007-03-12 16:30:00,5.65359,5.65487,5.65119,5.65138,53000000.0
2007-03-12 16:35:00,5.65167,5.65221,5.6479,5.64897,78000000.0
2007-03-12 16:40:00,5.65032,5.65067,5.64738,5.64788,86000000.0
2007-03-12 16:45:00,5.64744,5.64902,5.64563,5.64812,59000000.0
2007-03-12 16:50:00,5.64901,5.65001,5.64765,5.64801,66000000.0
2007-03-12 16:55:00,5.64876,5.64988,5.64701,5.64791,52000000.0
2007-03-12 17:00:00,5.64914,5.64914,5.64677,5.64797,62000000.0
2007-03-12 17:05:00,5.64853,5.64907,5.64577,5.64744,73000000.0
2007-03-12 17:10:00,5.64768,5.6477,5.64069,5.64262,57000000.0
2007-03-12 17:15:00,5.64265,5.64443,5.64137,5.6426,71000000.0
2007-03-12 17:20:00,5.64366,5.64429,5.64196,5.64335,55000000.0
2007-03-12 17:25:00,5.64273,5.64409,5.64216,5.64367,62000000.0
2007-03-12 17:30:00,5.64353,5.64432,5.64172,5.6436,63000000.0
2007-03-12 17:35:00,5.64192,5.64419,5.64172,5.64419,64000000.0
2007-03-12 17:40:00,5.64481,5.64519,5.64239,5.64424,76000000.0
2007-03-12 17:45:00,5.64407,5.64514,5.64252,5.64427,60000000.0
2007-03-12 17:50:00,5.64394,5.64493,5.64123,5.64295,86000000.0
2007-03-12 17:55:00,5.6428,5.64443,5.64217,5.64265,66000000.0
2007-03-12 18:00:00,5.64209,5.64478,5.64151,5.6427,72000000.0
2007-03-12 18:05:00,5.6441,5.64618,5.6434,5.64511,73000000.0
2007-03-12 18:10:00,5.64596,5.64663,5.64415,5.64663,58000000.0
2007-03-12 18:15:00,5.64531,5.64727,5.64455,5.64538,61000000.0
2007-03-12 18:20:00,5.6447,5.64594,5.64136,5.64136,63000000.0
2007-03-12 18:25:00,5.64308,5.6438,5.64156,5.64307,67000000.0
2007-03-12 18:30:00,5.64263,5.64558,5.64205,5.64396,65000000.0
2007-03-12 18:35:00,5.64395,5.64597,5.64313,5.64437,76000000.0
2007-03-12 18:40:00,5.64393,5.64547,5.64256,5.64439,67000000.0
2007-03-12 18:45:00,5.64457,5.6456,5.64338,5.64405,66000000.0
2007-03-12 18:50:00,5.64411,5.64748,5.64411,5.64624,63000000.0
2007-03-12 18:55:00,5.64607,5.64781,5.64528,5.64605,71000000.0
2007-03-12 19:00:00,5.64757,5.64779,5.64538,5.64591,70000000.0
2007-03-12 19:05:00,5.6475,5.64825,5.64574,5.64603,76000000.0
2007-03-12 19:10:00,5.64585,5.64699,5.64526,5.64671,68000000.0
2007-03-12 19:15:00,5.64657,5.64688,5.64431,5.64584,61000000.0
2007-03-12 19:20:00,5.64643,5.64643,5.64347,5.64504,72000000.0
2007-03-12 19:25:00,5.64385,5.64613,5.64383,5.64455,62000000.0
2007-03-12 19:30:00,5.64552,5.64627,5.64379,5.64379,66000000.0
2007-03-12 19:35:00,5.64453,5.64513,5.64314,5.64463,63000000.0
2007-03-12 19:40:00,5.64467,5.64469,5.64265,5.64401,70000000.0
2007-03-12 19:45:00,5.64385,5.64567,5.64298,5.64529,70000000.0
2007-03-12 19:50:00,5.64418,5.64657,5.64412,5.64534,71000000.0
2007-03-12 19:55:00,5.64629,5.64629,5.64337,5.64467,68000000.0
2007-03-12 20:00:00,5.64493,5.6457,5.64346,5.64503,67000000.0
2007-03-12 20:05:00,5.64487,5.6459,5.64389,5.64528,65000000.0
2007-03-12 20:10:00,5.64593,5.64598,5.64347,5.64539,66000000.0
2007-03-12 20:15:00,5.64448,5.64742,5.64406,5.64742,64000000.0
2007-03-12 20:20:00,5.64678,5.64743,5.64533,5.64671,65000000.0
2007-03-12 20:25:00,5.64756,5.64845,5.64571,5.64621,63000000.0
2007-03-12 20:30:00,5.64712,5.64757,5.64513,5.64711,59000000.0
2007-03-12 20:35:00,5.6474,5.64774,5.64508,5.64739,70000000.0
2007-03-12 20:40:00,5.64649,5.64874,5.64263,5.64263,89000000.0
2007-03-12 20:45:00,5.64278,5.64587,5.64278,5.6457,67000000.0
2007-03-12 20:50:00,5.64494,5.64582,5.63918,5.63962,62000000.0
2007-03-12 20:55:00,5.63962,5.64445,5.6372,5.64445,65000000.0
2007-03-12 21:00:00,5.64353,5.64355,5.6415,5.6433,72000000.0
2007-03-12 21:05:00,5.64352,5.64384,5.64166,5.64166,66000000.0
2007-03-12 21:10:00,5.64149,5.64319,5.64133,5.64238,62000000.0
2007-03-12 21:15:00,5.64205,5.64369,5.64134,5.64236,68000000.0
2007-03-12 21:20:00,5.64295,5.64295,5.64042,5.64139,52000000.0
2007-03-12 21:25:00,5.64128,5.64167,5.63952,5.64027,58000000.0
2007-03-12 21:30:00,5.64079,5.642,5.63969,5.64033,59000000.0
2007-03-12 21:35:00,5.64049,5.64212,5.63963,5.64041,88000000.0
2007-03-12 21:40:00,5.64058,5.64115,5.63912,5.64115,65000000.0
2007-03-12 21:45:00,5.64074,5.64254,5.63967,5.64139,62000000.0
2007-03-12 21:50:00,5.64147,5.64178,5.64019,5.64093,62000000.0
2007-03-12 21:55:00,5.64171,5.64178,5.64004,5.64141,72000000.0
2007-03-12 22:00:00,5.64076,5.64305,5.64049,5.64246,79000000.0
2007-03-12 22:05:00,5.64139,5.64232,5.63975,5.64036,67000000.0
2007-03-12 22:10:00,5.64106,5.64117,5.63918,5.64003,64000000.0
2007-03-12 22:15:00,5.63958,5.6423,5.63943,5.64118,69000000.0
2007-03-12 22:20:00,5.64099,5.64265,5.64002,5.64236,69000000.0
2007-03-12 22:25:00,5.64232,5.64253,5.6399,5.64119,63000000.0
2007-03-12 22:30:00,5.64132,5.64259,5.64082,5.64247,60000000.0
2007-03-12 22:35:00,5.64196,5.64276,5.64003,5.64045,56000000.0
2007-03-12 22:40:00,5.6405,5.64293,5.6399,5.6417,63000000.0
2007-03-12 22:45:00,5.64135,5.64344,5.64048,5.64172,68000000.0
2007-03-12 22:50:00,5.64124,5.64322,5.64074,5.64151,70000000.0
2007-03-12 22:55:00,5.64122,5.64362,5.64109,5.64315,64000000.0
2007-03-12 23:00:00,5.64166,5.6433,5.64096,5.64276,68000000.0
2007-03-12 23:05:00,5.64241,5.64387,5.64186,5.6434,60000000.0
2007-03-12 23:10:00,5.64294,5.6443,5.64205,5.64257,66000000.0
2007-03-12 23:15:00,5.64256,5.64393,5.64167,5.64245,65000000.0
2007-03-12 23:20:00,5.64354,5.64354,5.64139,5.64247,66000000.0
2007-03-12 23:25:00,5.64223,5.64329,5.64126,5.6425,64000000.0
2007-03-12 23:30:00,5.64253,5.64391,5.64199,5.64218,72000000.0
2007-03-12 23:35:00,5.6426,5.64405,5.64186,5.64285,62000000.0
2007-03-12 23:40:00,5.64282,5.644,5.64199,5.64308,80000000.0
2007-03-12 23:45:00,5.6427,5.64438,5.64181,5.64306,76000000.0
2007-03-12 23:50:00,5.64262,5.6432,5.64127,5.64177,67000000.0
2007-03-12 23:55:00,5.64059,5.64248,5.63974,5.64015,76000000.0
2007-03-13 00:00:00,5.64061,5.6428,5.64006,5.64182,70000000.0
2007-03-13 00:05:00,5.64124,5.64247,5.64081,5.64195,62000000.0
2007-03-13 00:10:00,5.64217,5.64237,5.63906,5.63978,63000000.0
2007-03-13 00:15:00,5.6394,5.64055,5.6385,5.63912,65000000.0
2007-03-13 00:20:00,5.6394,5.64193,5.63871,5.64031,60000000.0
2007-03-13 00:25:00,5.64033,5.64168,5.63912,5.64091,66000000.0
2007-03-13 00:30:00,5.64213,5.64286,5.64072,5.64114,64000000.0
2007-03-13 00:35:00,5.64171,5.64313,5.64055,5.64127,80000000.0
2007-03-13 00:40:00,5.64142,5.64248,5.64064,5.64195,61000000.0
2007-03-13 00:45:00,5.64213,5.64283,5.64156,5.64188,63000000.0
2007-03-13 00:50:00,5.64154,5.64193,5.64006,5.6406,60000000.0
2007-03-13 00:55:00,5.64087,5.64261,5.63984,5.64128,66000000.0
2007-03-13 01:00:00,5.64093,5.64283,5.64033,5.64212,63000000.0
2007-03-13 01:05:00,5.64254,5.64318,5.63959,5.64028,70000000.0
2007-03-13 01:10:00,5.63982,5.6427,5.63918,5.64068,55000000.0
2007-03-13 01:15:00,5.64113,5.64241,5.64036,5.64148,63000000.0
2007-03-13 01:20:00,5.64118,5.642,5.63868,5.64097,59000000.0
2007-03-13 01:25:00,5.64133,5.64183,5.63988,5.64055,70000000.0
2007-03-13 01:30:00,5.64029,5.64161,5.63989,5.64106,68000000.0
2007-03-13 01:35:00,5.64022,5.64198,5.63952,5.6415,71000000.0
2007-03-13 01:40:00,5.64156,5.64178,5.63957,5.63993,72000000.0
2007-03-13 01:45:00,5.63961,5.6419,5.63859,5.64089,68000000.0
2007-03-13 01:50:00,5.64113,5.64275,5.63979,5.64275,67000000.0
2007-03-13 01:55:00,5.64169,5.6438,5.64088,5.64332,61000000.0
2007-03-13 02:00:00,5.6428,5.6455,5.64216,5.64431,69000000.0
2007-03-13 02:05:00,5.64342,5.64525,5.64319,5.64458,73000000.0
2007-03-13 02:10:00,5.64431,5.64469,5.64235,5.64268,74000000.0
2007-03-13 02:15:00,5.64261,5.64395,5.64161,5.64286,70000000.0
2007-03-13 02:20:00,5.64289,5.64455,5.6422,5.6422,74000000.0
2007-03-13 02:25:00,5.64216,5.645,5.64134,5.64468,59000000.0
2007-03-13 02:30:00,5.64527,5.64569,5.64313,5.64433,64000000.0
2007-03-13 02:35:00,5.64493,5.64525,5.64241,5.64267,71000000.0
2007-03-13 02:40:00,5.64221,5.64507,5.64221,5.64408,69000000.0
2007-03-13 02:45:00,5.64414,5.64501,5.64225,5.64285,69000000.0
2007-03-13 02:50:00,5.64305,5.64591,5.64253,5.6457,66000000.0
2007-03-13 02:55:00,5.64534,5.64588,5.64377,5.6453,65000000.0
2007-03-13 03:00:00,5.64484,5.64644,5.64355,5.64498,67000000.0
2007-03-13 03:05:00,5.64541,5.64741,5.64427,5.64579,68000000.0
2007-03-13 03:10:00,5.64555,5.64705,5.64469,5.64577,80000000.0
2007-03-13 03:15:00,5.6453,5.64623,5.64434,5.64468,50000000.0
2007-03-13 03:20:00,5.64469,5.64601,5.6434,5.6438,62000000.0
2007-03-13 03:25:00,5.64398,5.6457,5.64381,5.6442,71000000.0
2007-03-13 03:30:00,5.64382,5.64568,5.64341,5.64394,68000000.0
2007-03-13 03:35:00,5.64385,5.64476,5.64282,5.64403,60000000.0
2007-03-13 03:40:00,5.64366,5.64487,5.64205,5.64336,82000000.0
2007-03-13 03:45:00,5.64287,5.64384,5.64184,5.64282,53000000.0
2007-03-13 03:50:00,5.6418,5.64438,5.64171,5.64438,74000000.0
2007-03-13 03:55:00,5.64415,5.64449,5.64122,5.6436,63000000.0
2007-03-13 04:00:00,5.64362,5.64478,5.64226,5.64259,70000000.0
2007-03-13 04:05:00,5.64296,5.64414,5.64102,5.64102,66000000.0
2007-03-13 04:10:00,5.64097,5.64318,5.64097,5.64171,77000000.0
2007-03-13 04:15:00,5.64199,5.64277,5.6404,5.64163,57000000.0
2007-03-13 04:20:00,5.64201,5.64363,5.64188,5.64221,62000000.0
2007-03-13 04:25:00,5.64185,5.64273,5.6412,5.64171,53000000.0
2007-03-13 04:30:00,5.64211,5.643,5.64054,5.64179,66000000.0
2007-03-13 04:35:00,5.64173,5.64336,5.64146,5.64217,64000000.0
2007-03-13 04:40:00,5.64267,5.64357,5.6419,5.64272,54000000.0
2007-03-13 04:45:00,5.64296,5.64365,5.6422,5.64271,63000000.0
2007-03-13 04:50:00,5.64267,5.64332,5.64117,5.64314,71000000.0
2007-03-13 04:55:00,5.64288,5.64368,5.64154,5.64359,65000000.0
2007-03-13 05:00:00,5.64287,5.6436,5.64165,5.64201,62000000.0
2007-03-13 05:05:00,5.64251,5.64356,5.6409,5.64234,72000000.0
2007-03-13 05:10:00,5.64215,5.64312,5.64092,5.64169,59000000.0
2007-03-13 05:15:00,5.64176,5.64394,5.64176,5.64313,67000000.0
2007-03-13 05:20:00,5.64308,5.64408,5.64195,5.64271,79000000.0
2007-03-13 05:25:00,5.64364,5.64418,5.6419,5.64289,66000000.0
2007-03-13 05:30:00,5.64298,5.64473,5.64145,5.64441,76000000.0
2007-03-13 05:35:00,5.64335,5.645,5.64267,5.64485,78000000.0
2007-03-13 05:40:00,5.64393,5.64491,5.64223,5.64297,61000000.0
2007-03-13 05:45:00,5.64305,5.64425,5.64167,5.64285,77000000.0
2007-03-13 05:50:00,5.64279,5.64402,5.64215,5.64333,62000000.0
2007-03-13 05:55:00,5.64398,5.64421,5.64152,5.64348,70000000.0
2007-03-13 06:00:00,5.64363,5.64385,5.64225,5.64337,77000000.0
2007-03-13 06:05:00,5.64305,5.64448,5.64218,5.64293,81000000.0
2007-03-13 06:10:00,5.64273,5.645,5.64273,5.64415,73000000.0
2007-03-13 06:15:00,5.64337,5.6447,5.64279,5.64333,69000000.0
2007-03-13 06:20:00,5.64479,5.6449,5.64279,5.64376,68000000.0
2007-03-13 06:25:00,5.64394,5.6447,5.643,5.64408,71000000.0
2007-03-13 06:30:00,5.64443,5.64454,5.64248,5.64313,58000000.0
2007-03-13 06:35:00,5.64325,5.64465,5.64287,5.64351,72000000.0
2007-03-13 06:40:00,5.64361,5.64459,5.6429,5.64411,71000000.0
2007-03-13 06:45:00,5.64409,5.64455,5.6429,5.64332,69000000.0
2007-03-13 06:50:00,5.64462,5.64462,5.64287,5.64359,56000000.0
2007-03-13 06:55:00,5.64334,5.6443,5.64251,5.64366,64000000.0
2007-03-13 07:00:00,5.64329,5.64401,5.64211,5.643,58000000.0
2007-03-13 07:05:00,5.64264,5.64431,5.6425,5.64397,59000000.0
2007-03-13 07:10:00,5.6432,5.64436,5.64306,5.64428,82000000.0
2007-03-13 07:15:00,5.64428,5.64441,5.64205,5.64295,80000000.0
2007-03-13 07:20:00,5.64349,5.64436,5.64241,5.64363,76000000.0
2007-03-13 07:25:00,5.64392,5.64474,5.64262,5.64367,78000000.0
2007-03-13 07:30:00,5.64357,5.64441,5.64321,5.64413,61000000.0
2007-03-13 07:35:00,5.64469,5.64479,5.64352,5.64378,63000000.0
2007-03-13 07:40:00,5.64394,5.64612,5.64346,5.64569,55000000.0
2007-03-13 07:45:00,5.64479,5.64854,5.64479,5.6475,59000000.0
2007-03-13 07:50:00,5.64798,5.64863,5.6464,5.64776,67000000.0
2007-03-13 07:55:00,5.64847,5.649,5.64666,5.64758,62000000.0
2007-03-13 08:00:00,5.64764,5.64873,5.64701,5.64843,65000000.0
2007-03-13 08:05:00,5.64832,5.64841,5.64696,5.64776,73000000.0
2007-03-13 08:10:00,5.64728,5.64814,5.64671,5.64782,58000000.0
2007-03-13 08:15:00,5.6473,5.64985,5.64685,5.64864,59000000.0
2007-03-13 08:20:00,5.64876,5.65078,5.64775,5.64922,64000000.0
2007-03-13 08:25:00,5.65065,5.65133,5.64913,5.64921,56000000.0
2007-03-13 08:30:00,5.64942,5.65101,5.6486,5.64922,62000000.0
2007-03-13 08:35:00,5.65096,5.65096,5.64777,5.6494,56000000.0
2007-03-13 08:40:00,5.6493,5.64949,5.64744,5.64841,58000000.0
2007-03-13 08:45:00,5.64896,5.64896,5.64692,5.64767,76000000.0
2007-03-13 08:50:00,5.64723,5.64821,5.64645,5.64773,81000000.0
2007-03-13 08:55:00,5.64793,5.65019,5.64675,5.64937,70000000.0
2007-03-13 09:00:00,5.64859,5.65272,5.64859,5.65247,62000000.0
2007-03-13 09:05:00,5.65311,5.65337,5.65094,5.65142,66000000.0
2007-03-13 09:10:00,5.65271,5.65331,5.65117,5.65219,67000000.0
2007-03-13 09:15:00,5.65177,5.65363,5.64984,5.65112,72000000.0
2007-03-13 09:20:00,5.65113,5.65263,5.65009,5.65148,74000000.0
2007-03-13 09:25:00,5.65133,5.65388,5.65055,5.65211,68000000.0
2007-03-13 09:30:00,5.65283,5.65364,5.65146,5.65286,69000000.0
2007-03-13 09:35:00,5.65221,5.65332,5.6512,5.65275,85000000.0
2007-03-13 09:40:00,5.65167,5.6531,5.64995,5.65129,74000000.0
2007-03-13 09:45:00,5.65114,5.65266,5.64978,5.651,76000000.0
2007-03-13 09:50:00,5.65068,5.65261,5.65037,5.65144,74000000.0
2007-03-13 09:55:00,5.65052,5.65295,5.64947,5.65188,68000000.0
2007-03-13 10:00:00,5.6508,5.65273,5.64837,5.64954,75000000.0
2007-03-13 10:05:00,5.64982,5.65071,5.64817,5.64977,50000000.0
2007-03-13 10:10:00,5.65033,5.65288,5.64929,5.65047,70000000.0
2007-03-13 10:15:00,5.65093,5.65336,5.6498,5.65148,74000000.0
2007-03-13 10:20:00,5.65234,5.65373,5.6506,5.65211,60000000.0
2007-03-13 10:25:00,5.65223,5.65259,5.64992,5.65152,60000000.0
2007-03-13 10:30:00,5.65178,5.65341,5.65086,5.6531,57000000.0
2007-03-13 10:35:00,5.65162,5.6536,5.65092,5.65308,72000000.0
2007-03-13 10:40:00,5.65354,5.65705,5.65295,5.65602,62000000.0
2007-03-13 10:45:00,5.6544,5.65545,5.65227,5.65367,55000000.0
2007-03-13 10:50:00,5.65361,5.65456,5.6526,5.65292,72000000.0
2007-03-13 10:55:00,5.65413,5.65433,5.65142,5.6526,49000000.0
2007-03-13 11:00:00,5.65204,5.65383,5.65179,5.65179,61000000.0
2007-03-13 11:05:00,5.65325,5.65374,5.65161,5.65235,71000000.0
2007-03-13 11:10:00,5.65276,5.65414,5.65161,5.65215,67000000.0
2007-03-13 11:15:00,5.65323,5.65397,5.65227,5.65297,63000000.0
2007-03-13 11:20:00,5.65296,5.65358,5.65157,5.65311,76000000.0
2007-03-13 11:25:00,5.65337,5.65338,5.65166,5.65252,64000000.0
2007-03-13 11:30:00,5.65266,5.65423,5.65141,5.65179,74000000.0
2007-03-13 11:35:00,5.65261,5.65335,5.65135,5.65312,60000000.0
2007-03-13 11:40:00,5.65259,5.65574,5.65259,5.65431,64000000.0
2007-03-13 11:45:00,5.65428,5.65529,5.65316,5.65529,62000000.0
2007-03-13 11:50:00,5.65502,5.65559,5.65354,5.65407,68000000.0
2007-03-13 11:55:00,5.65398,5.65524,5.6534,5.65462,52000000.0
2007-03-13 12:00:00,5.65303,5.65381,5.64852,5.65144,63000000.0
2007-03-13 12:05:00,5.65131,5.6514,5.64945,5.64981,61000000.0
2007-03-13 12:10:00,5.64988,5.65059,5.64682,5.64836,63000000.0
2007-03-13 12:15:00,5.64821,5.64876,5.64692,5.64869,56000000.0
2007-03-13 12:20:00,5.64843,5.64922,5.64707,5.64907,70000000.0
2007-03-13 12:25:00,5.64802,5.64935,5.64749,5.64862,57000000.0
2007-03-13 12:30:00,5.64902,5.65002,5.64794,5.64856,61000000.0
2007-03-13 12:35:00,5.65,5.65039,5.6485,5.64984,64000000.0
2007-03-13 12:40:00,5.64939,5.65119,5.64846,5.6508,70000000.0
2007-03-13 12:45:00,5.65007,5.65084,5.6487,5.65014,65000000.0
2007-03-13 12:50:00,5.65114,5.65255,5.64918,5.6516,66000000.0
2007-03-13 12:55:00,5.65161,5.65208,5.64957,5.65125,62000000.0
2007-03-13 13:00:00,5.64935,5.65073,5.64857,5.64857,81000000.0
2007-03-13 13:05:00,5.64923,5.65038,5.64644,5.64761,77000000.0
2007-03-13 13:10:00,5.64811,5.64899,5.64446,5.6459,79000000.0
2007-03-13 13:15:00,5.64574,5.64593,5.64198,5.64279,63000000.0
2007-03-13 13:20:00,5.64245,5.6456,5.64216,5.64495,78000000.0
2007-03-13 13:25:00,5.64329,5.64529,5.64316,5.64496,62000000.0
2007-03-13 13:30:00,5.64432,5.64522,5.64255,5.6436,55000000.0
2007-03-13 13:35:00,5.64262,5.64509,5.64173,5.64404,65000000.0
2007-03-13 13:40:00,5.64427,5.6443,5.64123,5.64265,55000000.0
2007-03-13 13:45:00,5.64362,5.644,5.64184,5.64277,64000000.0
2007-03-13 13:50:00,5.64279,5.64423,5.64091,5.64125,58000000.0
2007-03-13 13:55:00,5.64265,5.64433,5.64171,5.64378,59000000.0
2007-03-13 14:00:00,5.64394,5.64542,5.64216,5.6446,72000000.0
2007-03-13 14:05:00,5.64504,5.64687,5.64372,5.64528,60000000.0
2007-03-13 14:10:00,5.64503,5.64594,5.64265,5.64448,56000000.0
2007-03-13 14:15:00,5.64508,5.64574,5.6432,5.64335,76000000.0
2007-03-13 14:20:00,5.64303,5.64682,5.64172,5.6461,52000000.0
2007-03-13 14:25:00,5.64636,5.64708,5.64293,5.64481,65000000.0
2007-03-13 14:30:00,5.64262,5.64496,5.6342,5.63884,60000000.0
2007-03-13 14:35:00,5.63902,5.64198,5.63464,5.64142,63000000.0
2007-03-13 14:40:00,5.64138,5.64324,5.63706,5.63824,77000000.0
2007-03-13 14:45:00,5.63952,5.64066,5.63508,5.63736,56000000.0
2007-03-13 14:50:00,5.6363,5.63776,5.63516,5.63562,60000000.0
2007-03-13 14:55:00,5.63587,5.63721,5.6328,5.63549,71000000.0
2007-03-13 15:00:00,5.63411,5.6355,5.62975,5.63183,76000000.0
2007-03-13 15:05:00,5.63279,5.63279,5.62936,5.63065,68000000.0
2007-03-13 15:10:00,5.63109,5.63116,5.62851,5.63001,61000000.0
2007-03-13 15:15:00,5.63048,5.63253,5.62937,5.63146,68000000.0
2007-03-13 15:20:00,5.63181,5.63325,5.6295,5.63236,59000000.0
2007-03-13 15:25:00,5.63342,5.63483,5.6299,5.63053,71000000.0
2007-03-13 15:30:00,5.63194,5.63271,5.62883,5.63051,68000000.0
2007-03-13 15:35:00,5.6324,5.63268,5.6297,5.63121,52000000.0
2007-03-13 15:40:00,5.63165,5.63267,5.62964,5.63191,62000000.0
2007-03-13 15:45:00,5.63253,5.63457,5.63165,5.63359,81000000.0
2007-03-13 15:50:00,5.63449,5.63478,5.63152,5.63478,75000000.0
2007-03-13 15:55:00,5.63373,5.63559,5.63281,5.63377,74000000.0
2007-03-13 16:00:00,5.63339,5.63534,5.6329,5.63534,61000000.0
2007-03-13 16:05:00,5.63561,5.63585,5.63365,5.63422,70000000.0
2007-03-13 16:10:00,5.63583,5.63682,5.63395,5.63605,64000000.0
2007-03-13 16:15:00,5.63603,5.63752,5.63524,5.63657,66000000.0
2007-03-13 16:20:00,5.63588,5.64055,5.63588,5.63941,65000000.0
2007-03-13 16:25:00,5.63958,5.64015,5.638,5.63943,51000000.0
2007-03-13 16:30:00,5.64127,5.64162,5.63548,5.63576,53000000.0
2007-03-13 16:35:00,5.63729,5.63801,5.63523,5.63675,78000000.0
2007-03-13 16:40:00,5.63731,5.63809,5.63547,5.63717,86000000.0
2007-03-13 16:45:00,5.63688,5.63734,5.63491,5.63632,59000000.0
2007-03-13 16:50:00,5.63649,5.63851,5.63513,5.63729,66000000.0
2007-03-13 16:55:00,5.63773,5.64063,5.63572,5.63874,52000000.0
2007-03-13 17:00:00,5.63988,5.64083,5.63848,5.63926,62000000.0
2007-03-13 17:05:00,5.63925,5.64032,5.63835,5.63945,73000000.0
2007-03-13 17:10:00,5.64068,5.64071,5.63816,5.63861,57000000.0
2007-03-13 17:15:00,5.63783,5.64015,5.63725,5.63827,71000000.0
2007-03-13 17:20:00,5.63906,5.64,5.63737,5.63966,55000000.0
2007-03-13 17:25:00,5.64019,5.6406,5.63851,5.63927,62000000.0
2007-03-13 17:30:00,5.63996,5.64147,5.63845,5.64041,63000000.0
2007-03-13 17:35:00,5.64004,5.64211,5.64004,5.64065,64000000.0
2007-03-13 17:40:00,5.6408,5.64197,5.63902,5.64008,76000000.0
2007-03-13 17:45:00,5.6393,5.64116,5.63806,5.64025,60000000.0
2007-03-13 17:50:00,5.64039,5.64048,5.63653,5.63824,86000000.0
2007-03-13 17:55:00,5.63795,5.63888,5.63626,5.63888,66000000.0
2007-03-13 18:00:00,5.63816,5.64366,5.63663,5.64324,72000000.0
2007-03-13 18:05:00,5.64431,5.64471,5.63979,5.64065,73000000.0
2007-03-13 18:10:00,5.64136,5.64152,5.63921,5.63931,58000000.0
2007-03-13 18:15:00,5.63908,5.64017,5.63526,5.63645,61000000.0
2007-03-13 18:20:00,5.63594,5.63698,5.63105,5.63649,63000000.0
2007-03-13 18:25:00,5.63611,5.63638,5.63303,5.63427,67000000.0
2007-03-13 18:30:00,5.63409,5.63838,5.63358,5.63708,65000000.0
2007-03-13 18:35:00,5.63742,5.63779,5.63471,5.63617,76000000.0
2007-03-13 18:40:00,5.63616,5.63677,5.63301,5.63404,67000000.0
2007-03-13 18:45:00,5.63418,5.63569,5.63275,5.63425,66000000.0
2007-03-13 18:50:00,5.63394,5.63558,5.63248,5.63453,63000000.0
2007-03-13 18:55:00,5.63395,5.63641,5.63327,5.63421,71000000.0
2007-03-13 19:00:00,5.63439,5.63453,5.63039,5.63274,70000000.0
2007-03-13 19:05:00,5.63224,5.63311,5.63027,5.6324,76000000.0
2007-03-13 19:10:00,5.63162,5.63287,5.63,5.631,68000000.0
2007-03-13 19:15:00,5.63134,5.63313,5.63074,5.63249,61000000.0
2007-03-13 19:20:00,5.63215,5.63357,5.63055,5.63263,72000000.0
2007-03-13 19:25:00,5.63331,5.63478,5.63236,5.6334,62000000.0
2007-03-13 19:30:00,5.63256,5.63379,5.62996,5.63135,66000000.0
2007-03-13 19:35:00,5.63167,5.63532,5.63093,5.63464,63000000.0
2007-03-13 19:40:00,5.63395,5.63546,5.63296,5.63419,70000000.0
2007-03-13 19:45:00,5.63369,5.63595,5.63342,5.63342,70000000.0
2007-03-13 19:50:00,5.63509,5.63555,5.63335,5.63383,71000000.0
2007-03-13 19:55:00,5.63435,5.63524,5.6324,5.63344,68000000.0
2007-03-13 20:00:00,5.6335,5.6344,5.63186,5.63301,67000000.0
2007-03-13 20:05:00,5.63248,5.63344,5.63134,5.63243,65000000.0
2007-03-13 20:10:00,5.63171,5.63275,5.62945,5.63054,66000000.0
2007-03-13 20:15:00,5.63243,5.63392,5.63127,5.63309,64000000.0
2007-03-13 20:20:00,5.63407,5.63521,5.63277,5.63467,65000000.0
2007-03-13 20:25:00,5.63543,5.6357,5.63334,5.63457,63000000.0
2007-03-13 20:30:00,5.63264,5.6358,5.63264,5.63406,59000000.0
2007-03-13 20:35:00,5.63439,5.63528,5.63381,5.63487,70000000.0
2007-03-13 20:40:00,5.63596,5.63738,5.63481,5.63732,89000000.0
2007-03-13 20:45:00,5.63725,5.63901,5.63669,5.63772,67000000.0
2007-03-13 20:50:00,5.63811,5.63946,5.63666,5.63804,62000000.0
2007-03-13 20:55:00,5.63806,5.64041,5.63707,5.64041,65000000.0
2007-03-13 21:00:00,5.6394,5.64027,5.63801,5.63983,72000000.0
2007-03-13 21:05:00,5.63846,5.64142,5.63846,5.64003,66000000.0
2007-03-13 21:10:00,5.64008,5.64098,5.63902,5.64048,62000000.0
2007-03-13 21:15:00,5.64094,5.64141,5.6389,5.64049,68000000.0
2007-03-13 21:20:00,5.64004,5.64128,5.63798,5.63798,52000000.0
2007-03-13 21:25:00,5.6396,5.64027,5.63816,5.63966,58000000.0
2007-03-13 21:30:00,5.63853,5.6401,5.63825,5.63987,59000000.0
2007-03-13 21:35:00,5.63916,5.6407,5.63885,5.64038,88000000.0
2007-03-13 21:40:00,5.6399,5.6413,5.63954,5.6413,65000000.0
2007-03-13 21:45:00,5.64006,5.64206,5.64006,5.64148,62000000.0
2007-03-13 21:50:00,5.6414,5.64235,5.64049,5.64215,62000000.0
2007-03-13 21:55:00,5.6417,5.64251,5.64067,5.64167,72000000.0
2007-03-13 22:00:00,5.64138,5.64274,5.64072,5.64112,79000000.0
2007-03-13 22:05:00,5.64041,5.64193,5.6389,5.63929,67000000.0
2007-03-13 22:10:00,5.63935,5.64035,5.63759,5.63916,64000000.0
2007-03-13 22:15:00,5.63872,5.6398,5.63802,5.63925,69000000.0
2007-03-13 22:20:00,5.63874,5.64022,5.63874,5.63963,69000000.0
2007-03-13 22:25:00,5.63969,5.64016,5.63797,5.64016,63000000.0
2007-03-13 22:30:00,5.63953,5.64155,5.63892,5.64076,60000000.0
2007-03-13 22:35:00,5.64055,5.64103,5.63869,5.63932,56000000.0
2007-03-13 22:40:00,5.63904,5.64047,5.63876,5.63956,63000000.0
2007-03-13 22:45:00,5.63979,5.64049,5.63821,5.63906,68000000.0
2007-03-13 22:50:00,5.63805,5.64028,5.63805,5.63897,70000000.0
2007-03-13 22:55:00,5.63852,5.64038,5.63818,5.6395,64000000.0
2007-03-13 23:00:00,5.63976,5.6405,5.6389,5.63949,68000000.0
2007-03-13 23:05:00,5.63885,5.6401,5.63829,5.63963,60000000.0
2007-03-13 23:10:00,5.6392,5.64023,5.63808,5.63853,66000000.0
2007-03-13 23:15:00,5.63816,5.6404,5.63668,5.63772,65000000.0
2007-03-13 23:20:00,5.63795,5.63852,5.63681,5.63791,66000000.0
2007-03-13 23:25:00,5.63817,5.63839,5.63658,5.63666,64000000.0
2007-03-13 23:30:00,5.63711,5.63743,5.63475,5.63672,72000000.0
2007-03-13 23:35:00,5.63619,5.63719,5.63524,5.63623,62000000.0
2007-03-13 23:40:00,5.63543,5.63726,5.63485,5.63618,80000000.0
2007-03-13 23:45:00,5.63616,5.63888,5.63555,5.63769,76000000.0
2007-03-13 23:50:00,5.63841,5.63946,5.63684,5.63885,67000000.0
2007-03-13 23:55:00,5.63895,5.64043,5.63867,5.63957,76000000.0
2007-03-14 00:00:00,5.63838,5.63971,5.63745,5.63773,70000000.0
2007-03-14 00:05:00,5.63821,5.63947,5.63721,5.6378,62000000.0
2007-03-14 00:10:00,5.63778,5.63848,5.63654,5.63676,63000000.0
2007-03-14 00:15:00,5.63774,5.63857,5.63679,5.637,65000000.0
2007-03-14 00:20:00,5.6383,5.63923,5.63731,5.63766,60000000.0
2007-03-14 00:25:00,5.6388,5.63941,5.63691,5.63809,66000000.0
2007-03-14 00:30:00,5.63784,5.63913,5.63717,5.63854,64000000.0
2007-03-14 00:35:00,5.63722,5.63906,5.63722,5.63784,80000000.0
2007-03-14 00:40:00,5.63852,5.63933,5.63755,5.63855,61000000.0
2007-03-14 00:45:00,5.63939,5.63939,5.63675,5.63833,63000000.0
2007-03-14 00:50:00,5.63811,5.6412,5.63805,5.63981,60000000.0
2007-03-14 00:55:00,5.64047,5.64133,5.63881,5.6408,66000000.0
2007-03-14 01:00:00,5.6406,5.64127,5.63827,5.63911,63000000.0
2007-03-14 01:05:00,5.63961,5.6411,5.63855,5.64004,70000000.0
2007-03-14 01:10:00,5.64007,5.64115,5.63901,5.63981,55000000.0
2007-03-14 01:15:00,5.63954,5.6414,5.63825,5.64009,63000000.0
2007-03-14 01:20:00,5.64105,5.64184,5.6396,5.63981,59000000.0
2007-03-14 01:25:00,5.63998,5.64196,5.63976,5.64015,70000000.0
2007-03-14 01:30:00,5.64106,5.64143,5.64003,5.64143,68000000.0
2007-03-14 01:35:00,5.64094,5.64255,5.63959,5.64255,71000000.0
2007-03-14 01:40:00,5.64178,5.64383,5.64141,5.64246,72000000.0
2007-03-14 01:45:00,5.64301,5.64423,5.64232,5.64295,68000000.0
2007-03-14 01:50:00,5.64347,5.6442,5.64209,5.64254,67000000.0
2007-03-14 01:55:00,5.64244,5.64381,5.64203,5.64249,61000000.0
2007-03-14 02:00:00,5.64288,5.64299,5.64045,5.64152,69000000.0
2007-03-14 02:05:00,5.64297,5.64341,5.64123,5.64221,73000000.0
2007-03-14 02:10:00,5.64176,5.64362,5.64025,5.64177,74000000.0
2007-03-14 02:15:00,5.64305,5.64305,5.64056,5.64083,70000000.0
2007-03-14 02:20:00,5.64139,5.6429,5.64039,5.6405,74000000.0
2007-03-14 02:25:00,5.64126,5.64145,5.63904,5.64074,59000000.0
2007-03-14 02:30:00,5.64059,5.64165,5.63968,5.64055,64000000.0
2007-03-14 02:35:00,5.64004,5.6418,5.64004,5.64114,71000000.0
2007-03-14 02:40:00,5.6403,5.64093,5.63784,5.64012,69000000.0
2007-03-14 02:45:00,5.63982,5.64018,5.6376,5.6388,69000000.0
2007-03-14 02:50:00,5.63983,5.64085,5.63849,5.64024,66000000.0
2007-03-14 02:55:00,5.6395,5.64098,5.63863,5.64007,65000000.0
2007-03-14 03:00:00,5.63958,5.64154,5.63952,5.64055,67000000.0
2007-03-14 03:05:00,5.64055,5.64115,5.63936,5.6406,68000000.0
2007-03-14 03:10:00,5.64012,5.6403,5.63873,5.63896,80000000.0
2007-03-14 03:15:00,5.63845,5.64049,5.63845,5.64033,50000000.0
2007-03-14 03:20:00,5.64009,5.64078,5.63762,5.63762,62000000.0
2007-03-14 03:25:00,5.63802,5.63924,5.63755,5.63816,71000000.0
2007-03-14 03:30:00,5.63862,5.63957,5.638,5.63878,68000000.0
2007-03-14 03:35:00,5.63861,5.63988,5.63793,5.63945,60000000.0
2007-03-14 03:40:00,5.63931,5.64141,5.63851,5.64036,82000000.0
2007-03-14 03:45:00,5.64106,5.64208,5.64038,5.64115,53000000.0
2007-03-14 03:50:00,5.64111,5.64165,5.64002,5.64141,74000000.0
2007-03-14 03:55:00,5.64146,5.64262,5.64044,5.64208,63000000.0
2007-03-14 04:00:00,5.64203,5.64317,5.64125,5.64208,70000000.0
2007-03-14 04:05:00,5.64259,5.64384,5.64114,5.64351,66000000.0
2007-03-14 04:10:00,5.64341,5.64383,5.64149,5.64149,77000000.0
2007-03-14 04:15:00,5.6423,5.64287,5.64089,5.64254,57000000.0
2007-03-14 04:20:00,5.64203,5.64382,5.64188,5.64285,62000000.0
2007-03-14 04:25:00,5.64378,5.64387,5.64198,5.6422,53000000.0
2007-03-14 04:30:00,5.64305,5.6434,5.64167,5.64252,66000000.0
2007-03-14 04:35:00,5.64276,5.64366,5.64154,5.64298,64000000.0
2007-03-14 04:40:00,5.64264,5.64385,5.64218,5.64318,54000000.0
2007-03-14 04:45:00,5.64219,5.64367,5.64219,5.64286,63000000.0
2007-03-14 04:50:00,5.64235,5.64359,5.64116,5.64278,71000000.0
2007-03-14 04:55:00,5.64223,5.64281,5.64142,5.64219,65000000.0
2007-03-14 05:00:00,5.64173,5.64225,5.64049,5.64096,62000000.0
2007-03-14 05:05:00,5.64224,5.64264,5.64112,5.64214,72000000.0
2007-03-14 05:10:00,5.64221,5.64241,5.64124,5.64199,59000000.0
2007-03-14 05:15:00,5.64258,5.64258,5.641,5.64139,67000000.0
2007-03-14 05:20:00,5.64238,5.64238,5.64054,5.64127,79000000.0
2007-03-14 05:25:00,5.64089,5.64223,5.63984,5.64158,66000000.0
2007-03-14 05:30:00,5.6415,5.64198,5.63973,5.64085,76000000.0
2007-03-14 05:35:00,5.64097,5.64193,5.64022,5.64137,78000000.0
2007-03-14 05:40:00,5.64142,5.64184,5.6393,5.63997,61000000.0
2007-03-14 05:45:00,5.63961,5.64096,5.63923,5.63963,77000000.0
2007-03-14 05:50:00,5.63991,5.64086,5.63875,5.6403,62000000.0
2007-03-14 05:55:00,5.64029,5.64104,5.63942,5.64007,70000000.0
2007-03-14 06:00:00,5.63998,5.64092,5.63843,5.63945,77000000.0
2007-03-14 06:05:00,5.63884,5.63979,5.63806,5.63902,81000000.0
2007-03-14 06:10:00,5.6388,5.64056,5.63799,5.63877,73000000.0
2007-03-14 06:15:00,5.63811,5.63942,5.63745,5.63841,69000000.0
2007-03-14 06:20:00,5.63735,5.63905,5.63657,5.63825,68000000.0
2007-03-14 06:25:00,5.63814,5.6389,5.637,5.63755,71000000.0
2007-03-14 06:30:00,5.63776,5.63967,5.63679,5.63829,58000000.0
2007-03-14 06:35:00,5.63839,5.63892,5.63746,5.63792,72000000.0
2007-03-14 06:40:00,5.63788,5.63863,5.63748,5.63812,71000000.0
2007-03-14 06:45:00,5.63747,5.63856,5.63648,5.63831,69000000.0
2007-03-14 06:50:00,5.63819,5.64004,5.63768,5.64004,56000000.0
2007-03-14 06:55:00,5.63925,5.64091,5.63859,5.64017,64000000.0
2007-03-14 07:00:00,5.63891,5.64137,5.63891,5.64068,58000000.0
2007-03-14 07:05:00,5.64044,5.64091,5.63961,5.6399,59000000.0
2007-03-14 07:10:00,5.64022,5.64053,5.63787,5.63926,82000000.0
2007-03-14 07:15:00,5.63845,5.64002,5.63744,5.63824,80000000.0
2007-03-14 07:20:00,5.63883,5.63989,5.63792,5.6387,76000000.0
2007-03-14 07:25:00,5.63893,5.63962,5.63687,5.63853,78000000.0
2007-03-14 07:30:00,5.63829,5.63955,5.63714,5.6381,61000000.0
2007-03-14 07:35:00,5.63856,5.63974,5.63772,5.63919,63000000.0
2007-03-14 07:40:00,5.63825,5.64076,5.63825,5.63943,55000000.0
2007-03-14 07:45:00,5.63976,5.64099,5.63922,5.64014,59000000.0
2007-03-14 07:50:00,5.63986,5.64051,5.63883,5.63943,67000000.0
2007-03-14 07:55:00,5.63886,5.64089,5.63754,5.63957,62000000.0
2007-03-14 08:00:00,5.63728,5.64095,5.63692,5.63976,65000000.0
2007-03-14 08:05:00,5.64015,5.6412,5.63948,5.6412,73000000.0
2007-03-14 08:10:00,5.64065,5.64101,5.63946,5.64082,58000000.0
2007-03-14 08:15:00,5.64045,5.64152,5.63984,5.6406,59000000.0
2007-03-14 08:20:00,5.64062,5.64135,5.63923,5.63997,64000000.0
2007-03-14 08:25:00,5.64047,5.64209,5.6398,5.6399,56000000.0
2007-03-14 08:30:00,5.64,5.64049,5.63844,5.64,62000000.0
2007-03-14 08:35:00,5.63973,5.64058,5.63746,5.63781,56000000.0
2007-03-14 08:40:00,5.63837,5.64541,5.63837,5.64536,58000000.0
2007-03-14 08:45:00,5.6436,5.64512,5.63546,5.63649,76000000.0
2007-03-14 08:50:00,5.63515,5.63781,5.63389,5.63484,81000000.0
2007-03-14 08:55:00,5.63431,5.6361,5.63358,5.6346,70000000.0
2007-03-14 09:00:00,5.63434,5.63629,5.63377,5.63574,62000000.0
2007-03-14 09:05:00,5.63669,5.63807,5.63555,5.63803,66000000.0
2007-03-14 09:10:00,5.63775,5.6386,5.63648,5.63787,67000000.0
2007-03-14 09:15:00,5.63853,5.63982,5.63427,5.63508,72000000.0
2007-03-14 09:20:00,5.63428,5.63955,5.63428,5.63882,74000000.0
2007-03-14 09:25:00,5.63941,5.63944,5.63688,5.63829,68000000.0
2007-03-14 09:30:00,5.63879,5.64348,5.63818,5.64188,69000000.0
2007-03-14 09:35:00,5.64206,5.64315,5.6401,5.6415,85000000.0
2007-03-14 09:40:00,5.64021,5.64179,5.63916,5.64004,74000000.0
2007-03-14 09:45:00,5.64008,5.64194,5.6388,5.64079,76000000.0
2007-03-14 09:50:00,5.64062,5.64121,5.63883,5.64023,74000000.0
2007-03-14 09:55:00,5.64098,5.64105,5.63816,5.63978,68000000.0
2007-03-14 10:00:00,5.63999,5.64135,5.63816,5.64068,75000000.0
2007-03-14 10:05:00,5.63982,5.64024,5.63794,5.63858,50000000.0
2007-03-14 10:10:00,5.63977,5.63997,5.63727,5.63869,70000000.0
2007-03-14 10:15:00,5.638,5.6401,5.63611,5.63649,74000000.0
2007-03-14 10:20:00,5.6359,5.63766,5.63508,5.63625,60000000.0
2007-03-14 10:25:00,5.63763,5.63763,5.63535,5.63732,60000000.0
2007-03-14 10:30:00,5.63757,5.63757,5.63297,5.63386,57000000.0
2007-03-14 10:35:00,5.63506,5.63719,5.63413,5.63634,72000000.0
2007-03-14 10:40:00,5.63567,5.63734,5.63477,5.63575,62000000.0
2007-03-14 10:45:00,5.63673,5.63929,5.6356,5.63879,55000000.0
2007-03-14 10:50:00,5.63899,5.64076,5.6384,5.6388,72000000.0
2007-03-14 10:55:00,5.64003,5.64003,5.63823,5.63921,49000000.0
2007-03-14 11:00:00,5.63834,5.64017,5.63738,5.63904,61000000.0
2007-03-14 11:05:00,5.63814,5.63995,5.63814,5.63975,71000000.0
2007-03-14 11:10:00,5.63894,5.64133,5.63864,5.64133,67000000.0
2007-03-14 11:15:00,5.64112,5.64351,5.63995,5.64154,63000000.0
2007-03-14 11:20:00,5.64144,5.64196,5.63966,5.64172,76000000.0
2007-03-14 11:25:00,5.6403,5.64263,5.63997,5.64124,64000000.0
2007-03-14 11:30:00,5.64159,5.64388,5.64095,5.6427,74000000.0
2007-03-14 11:35:00,5.64249,5.64249,5.64068,5.64182,60000000.0
2007-03-14 11:40:00,5.64111,5.6428,5.64039,5.64177,64000000.0
2007-03-14 11:45:00,5.64196,5.64298,5.64102,5.64174,62000000.0
2007-03-14 11:50:00,5.64253,5.64352,5.64082,5.64211,68000000.0
2007-03-14 11:55:00,5.64168,5.64242,5.64043,5.64106,52000000.0
2007-03-14 12:00:00,5.64151,5.64522,5.64076,5.6452,63000000.0
2007-03-14 12:05:00,5.64465,5.64493,5.64145,5.64224,61000000.0
2007-03-14 12:10:00,5.64071,5.64406,5.64071,5.64393,63000000.0
2007-03-14 12:15:00,5.64344,5.64436,5.64218,5.64367,56000000.0
2007-03-14 12:20:00,5.64317,5.64479,5.64216,5.64414,70000000.0
2007-03-14 12:25:00,5.64348,5.64477,5.64263,5.64273,57000000.0
2007-03-14 12:30:00,5.64332,5.64551,5.64262,5.64551,61000000.0
2007-03-14 12:35:00,5.64391,5.64548,5.64303,5.64432,64000000.0
2007-03-14 12:40:00,5.64302,5.64472,5.64218,5.64281,70000000.0
2007-03-14 12:45:00,5.64333,5.64404,5.64124,5.64172,65000000.0
2007-03-14 12:50:00,5.64131,5.64153,5.63906,5.64073,66000000.0
2007-03-14 12:55:00,5.64118,5.64189,5.63967,5.64095,62000000.0
2007-03-14 13:00:00,5.64072,5.64171,5.63973,5.64073,81000000.0
2007-03-14 13:05:00,5.64095,5.64314,5.64049,5.64142,77000000.0
2007-03-14 13:10:00,5.64249,5.64337,5.64049,5.64294,79000000.0
2007-03-14 13:15:00,5.64273,5.6478,5.64266,5.64602,63000000.0
2007-03-14 13:20:00,5.64666,5.64788,5.64423,5.64488,78000000.0
2007-03-14 13:25:00,5.6457,5.64595,5.64313,5.64509,62000000.0
2007-03-14 13:30:00,5.64432,5.64709,5.64416,5.64586,55000000.0
2007-03-14 13:35:00,5.64554,5.64554,5.64337,5.64348,65000000.0
2007-03-14 13:40:00,5.64463,5.64522,5.64237,5.64273,55000000.0
2007-03-14 13:45:00,5.64459,5.64469,5.64192,5.64364,64000000.0
2007-03-14 13:50:00,5.64337,5.64391,5.64197,5.64339,58000000.0
2007-03-14 13:55:00,5.64341,5.64341,5.64072,5.6412,59000000.0
2007-03-14 14:00:00,5.6421,5.64246,5.6403,5.64207,72000000.0
2007-03-14 14:05:00,5.64206,5.64282,5.64052,5.64223,60000000.0
2007-03-14 14:10:00,5.64194,5.64271,5.64065,5.64123,56000000.0
2007-03-14 14:15:00,5.64096,5.64262,5.64066,5.64238,76000000.0
2007-03-14 14:20:00,5.64125,5.64196,5.63949,5.64042,52000000.0
2007-03-14 14:25:00,5.64136,5.6421,5.63954,5.64166,65000000.0
2007-03-14 14:30:00,5.64184,5.64671,5.64141,5.64288,60000000.0
2007-03-14 14:35:00,5.64481,5.64595,5.64276,5.64528,63000000.0
2007-03-14 14:40:00,5.64494,5.64808,5.64351,5.64482,77000000.0
2007-03-14 14:45:00,5.64331,5.64507,5.64255,5.64453,56000000.0
2007-03-14 14:50:00,5.64396,5.64522,5.64231,5.64426,60000000.0
2007-03-14 14:55:00,5.64377,5.64465,5.64192,5.64368,71000000.0
2007-03-14 15:00:00,5.64394,5.64449,5.639,5.63976,76000000.0
2007-03-14 15:05:00,5.64041,5.64316,5.63896,5.6429,68000000.0
2007-03-14 15:10:00,5.64321,5.64558,5.64096,5.64535,61000000.0
2007-03-14 15:15:00,5.64554,5.6458,5.64241,5.64273,68000000.0
2007-03-14 15:20:00,5.64236,5.64482,5.64236,5.64463,59000000.0
2007-03-14 15:25:00,5.6439,5.64622,5.64355,5.64435,71000000.0
2007-03-14 15:30:00,5.64332,5.64587,5.64332,5.64473,68000000.0
2007-03-14 15:35:00,5.64327,5.64463,5.64025,5.64191,52000000.0
2007-03-14 15:40:00,5.64279,5.64404,5.64156,5.64404,62000000.0
2007-03-14 15:45:00,5.64285,5.64416,5.64156,5.64279,81000000.0
2007-03-14 15:50:00,5.64407,5.64407,5.64118,5.64138,75000000.0
2007-03-14 15:55:00,5.64253,5.64253,5.63931,5.64073,74000000.0
2007-03-14 16:00:00,5.64034,5.64096,5.63521,5.63595,61000000.0
2007-03-14 16:05:00,5.63683,5.63826,5.63549,5.63777,70000000.0
2007-03-14 16:10:00,5.63794,5.63903,5.63507,5.63776,64000000.0
2007-03-14 16:15:00,5.63586,5.63634,5.63267,5.63401,66000000.0
2007-03-14 16:20:00,5.63234,5.63429,5.63019,5.63339,65000000.0
2007-03-14 16:25:00,5.63172,5.63284,5.6308,5.6308,51000000.0
2007-03-14 16:30:00,5.63101,5.63357,5.6304,5.63287,53000000.0
2007-03-14 16:35:00,5.63086,5.63185,5.62618,5.62689,78000000.0
2007-03-14 16:40:00,5.62785,5.63149,5.62519,5.63097,86000000.0
2007-03-14 16:45:00,5.62984,5.63013,5.62716,5.62879,59000000.0
2007-03-14 16:50:00,5.62785,5.63196,5.62785,5.63196,66000000.0
2007-03-14 16:55:00,5.63082,5.63147,5.62898,5.6307,52000000.0
2007-03-14 17:00:00,5.63062,5.63081,5.62722,5.62883,62000000.0
2007-03-14 17:05:00,5.62795,5.63169,5.62733,5.63128,73000000.0
2007-03-14 17:10:00,5.6321,5.63214,5.62808,5.62863,57000000.0
2007-03-14 17:15:00,5.62963,5.63092,5.62805,5.6284,71000000.0
2007-03-14 17:20:00,5.62811,5.62971,5.62569,5.62866,55000000.0
2007-03-14 17:25:00,5.62884,5.62899,5.62694,5.62748,62000000.0
2007-03-14 17:30:00,5.62661,5.62946,5.62584,5.62892,63000000.0
2007-03-14 17:35:00,5.62906,5.63039,5.62782,5.62906,64000000.0
2007-03-14 17:40:00,5.62944,5.63075,5.62681,5.62814,76000000.0
2007-03-14 17:45:00,5.62746,5.62874,5.62496,5.62697,60000000.0
2007-03-14 17:50:00,5.62732,5.62764,5.62421,5.626,86000000.0
2007-03-14 17:55:00,5.62473,5.62766,5.62345,5.62718,66000000.0
2007-03-14 18:00:00,5.62628,5.6266,5.6227,5.62518,72000000.0
2007-03-14 18:05:00,5.62556,5.62556,5.62157,5.62341,73000000.0
2007-03-14 18:10:00,5.62171,5.6231,5.61822,5.6199,58000000.0
2007-03-14 18:15:00,5.61918,5.62269,5.61881,5.62235,61000000.0
2007-03-14 18:20:00,5.62199,5.62242,5.61934,5.62089,63000000.0
2007-03-14 18:25:00,5.61962,5.62235,5.61962,5.62007,67000000.0
2007-03-14 18:30:00,5.62199,5.62257,5.62068,5.62158,65000000.0
2007-03-14 18:35:00,5.6219,5.62472,5.62067,5.62472,76000000.0
2007-03-14 18:40:00,5.6245,5.62548,5.6223,5.6223,67000000.0
2007-03-14 18:45:00,5.62276,5.62372,5.62168,5.62293,66000000.0
2007-03-14 18:50:00,5.62249,5.62304,5.61987,5.62001,63000000.0
2007-03-14 18:55:00,5.62168,5.62517,5.62134,5.62412,71000000.0
2007-03-14 19:00:00,5.6248,5.62593,5.62296,5.62432,70000000.0
2007-03-14 19:05:00,5.62455,5.62612,5.62332,5.62479,76000000.0
2007-03-14 19:10:00,5.62465,5.6264,5.62412,5.6255,68000000.0
2007-03-14 19:15:00,5.62598,5.62639,5.62422,5.62508,61000000.0
2007-03-14 19:20:00,5.62584,5.6275,5.62457,5.62608,72000000.0
2007-03-14 19:25:00,5.62583,5.63062,5.62533,5.6274,62000000.0
2007-03-14 19:30:00,5.62748,5.62826,5.62511,5.62558,66000000.0
2007-03-14 19:35:00,5.62756,5.62756,5.62559,5.62567,63000000.0
2007-03-14 19:40:00,5.62729,5.62921,5.62625,5.62741,70000000.0
2007-03-14 19:45:00,5.62875,5.62939,5.62642,5.62692,70000000.0
2007-03-14 19:50:00,5.62683,5.62891,5.62621,5.62726,71000000.0
2007-03-14 19:55:00,5.62759,5.62789,5.62517,5.62621,68000000.0
2007-03-14 20:00:00,5.62755,5.62891,5.62596,5.62683,67000000.0
2007-03-14 20:05:00,5.62728,5.62824,5.62599,5.62692,65000000.0
2007-03-14 20:10:00,5.62698,5.6288,5.62596,5.6281,66000000.0
2007-03-14 20:15:00,5.62897,5.6295,5.62766,5.6287,64000000.0
2007-03-14 20:20:00,5.62926,5.63101,5.62829,5.62922,65000000.0
2007-03-14 20:25:00,5.62868,5.62924,5.62543,5.62614,63000000.0
2007-03-14 20:30:00,5.626,5.6277,5.62502,5.62502,59000000.0
2007-03-14 20:35:00,5.6259,5.62824,5.62492,5.62808,70000000.0
2007-03-14 20:40:00,5.62853,5.6299,5.62677,5.62803,89000000.0
2007-03-14 20:45:00,5.6285,5.62988,5.6257,5.6257,67000000.0
2007-03-14 20:50:00,5.62591,5.62724,5.62521,5.62674,62000000.0
2007-03-14 20:55:00,5.62518,5.62678,5.625,5.6255,65000000.0
2007-03-14 21:00:00,5.62552,5.62894,5.62515,5.62659,72000000.0
2007-03-14 21:05:00,5.62689,5.62874,5.62605,5.62872,66000000.0
2007-03-14 21:10:00,5.62601,5.63015,5.62578,5.62844,62000000.0
2007-03-14 21:15:00,5.62815,5.62963,5.62583,5.62694,68000000.0
2007-03-14 21:20:00,5.62707,5.63101,5.62604,5.63062,52000000.0
2007-03-14 21:25:00,5.6317,5.63175,5.62849,5.63016,58000000.0
2007-03-14 21:30:00,5.62926,5.63096,5.62804,5.62806,59000000.0
2007-03-14 21:35:00,5.62808,5.62926,5.62684,5.62815,88000000.0
2007-03-14 21:40:00,5.62794,5.62847,5.62657,5.62847,65000000.0
2007-03-14 21:45:00,5.62796,5.62862,5.62644,5.62667,62000000.0
2007-03-14 21:50:00,5.62839,5.62839,5.62481,5.62574,62000000.0
2007-03-14 21:55:00,5.62556,5.62669,5.62437,5.62579,72000000.0
2007-03-14 22:00:00,5.62607,5.62684,5.62474,5.62603,79000000.0
2007-03-14 22:05:00,5.62551,5.62683,5.62482,5.62618,67000000.0
2007-03-14 22:10:00,5.62574,5.6267,5.62544,5.62607,64000000.0
2007-03-14 22:15:00,5.62522,5.62746,5.6249,5.62744,69000000.0
2007-03-14 22:20:00,5.62701,5.62868,5.62621,5.62829,69000000.0
2007-03-14 22:25:00,5.62738,5.62843,5.62567,5.62778,63000000.0
2007-03-14 22:30:00,5.62716,5.62763,5.6245,5.6271,60000000.0
2007-03-14 22:35:00,5.62631,5.62774,5.62503,5.62521,56000000.0
2007-03-14 22:40:00,5.62633,5.62711,5.62498,5.62679,63000000.0
2007-03-14 22:45:00,5.62647,5.62802,5.62607,5.62672,68000000.0
2007-03-14 22:50:00,5.62812,5.62842,5.62503,5.62798,70000000.0
2007-03-14 22:55:00,5.62854,5.62921,5.62664,5.62828,64000000.0
2007-03-14 23:00:00,5.62871,5.62871,5.62609,5.62676,68000000.0
2007-03-14 23:05:00,5.62663,5.62741,5.62494,5.62494,60000000.0
2007-03-14 23:10:00,5.62563,5.62714,5.62468,5.62657,66000000.0
2007-03-14 23:15:00,5.6259,5.62763,5.6256,5.62719,65000000.0
2007-03-14 23:20:00,5.62525,5.62784,5.62525,5.62668,66000000.0
2007-03-14 23:25:00,5.62758,5.62836,5.62598,5.62831,64000000.0
2007-03-14 23:30:00,5.62825,5.62848,5.62647,5.62729,72000000.0
2007-03-14 23:35:00,5.62711,5.62917,5.62656,5.62897,62000000.0
2007-03-14 23:40:00,5.62868,5.62908,5.62679,5.62802,80000000.0
2007-03-14 23:45:00,5.62822,5.6289,5.6271,5.62821,76000000.0
2007-03-14 23:50:00,5.62788,5.63071,5.62712,5.63005,67000000.0
2007-03-14 23:55:00,5.62973,5.63092,5.62846,5.62982,76000000.0
2007-03-15 00:00:00,5.62954,5.63079,5.62822,5.62824,70000000.0
2007-03-15 00:05:00,5.62942,5.63091,5.6287,5.63042,62000000.0
2007-03-15 00:10:00,5.63031,5.63122,5.62906,5.62939,63000000.0
2007-03-15 00:15:00,5.62999,5.63108,5.6285,5.63004,65000000.0
2007-03-15 00:20:00,5.62882,5.63045,5.62859,5.62917,60000000.0
2007-03-15 00:25:00,5.62861,5.63077,5.62861,5.63047,66000000.0
2007-03-15 00:30:00,5.63067,5.63085,5.62882,5.62883,64000000.0
2007-03-15 00:35:00,5.62889,5.63033,5.62824,5.62923,80000000.0
2007-03-15 00:40:00,5.62978,5.62989,5.62811,5.62835,61000000.0
2007-03-15 00:45:00,5.62938,5.63158,5.62861,5.63158,63000000.0
2007-03-15 00:50:00,5.62989,5.63169,5.62929,5.62931,60000000.0
2007-03-15 00:55:00,5.62992,5.63119,5.62812,5.63119,66000000.0
2007-03-15 01:00:00,5.63121,5.63157,5.62762,5.62842,63000000.0
2007-03-15 01:05:00,5.62922,5.63117,5.6285,5.62909,70000000.0
2007-03-15 01:10:00,5.62829,5.63042,5.62421,5.62607,55000000.0
2007-03-15 01:15:00,5.62622,5.62851,5.62489,5.62851,63000000.0
2007-03-15 01:20:00,5.62743,5.63091,5.62694,5.62946,59000000.0
2007-03-15 01:25:00,5.62873,5.63119,5.62873,5.62958,70000000.0
2007-03-15 01:30:00,5.62997,5.6313,5.6278,5.62964,68000000.0
2007-03-15 01:35:00,5.62907,5.63051,5.62818,5.62837,71000000.0
2007-03-15 01:40:00,5.62928,5.62928,5.62569,5.6272,72000000.0
2007-03-15 01:45:00,5.62625,5.62718,5.62474,5.6262,68000000.0
2007-03-15 01:50:00,5.62639,5.62751,5.62522,5.62618,67000000.0
2007-03-15 01:55:00,5.62575,5.6267,5.62214,5.62214,61000000.0
2007-03-15 02:00:00,5.62324,5.62565,5.62208,5.62368,69000000.0
2007-03-15 02:05:00,5.62461,5.62799,5.62377,5.62622,73000000.0
2007-03-15 02:10:00,5.62632,5.62874,5.62553,5.62751,74000000.0
2007-03-15 02:15:00,5.62716,5.62878,5.62582,5.62736,70000000.0
2007-03-15 02:20:00,5.62631,5.62888,5.62548,5.62796,74000000.0
2007-03-15 02:25:00,5.62757,5.62925,5.62659,5.628,59000000.0
2007-03-15 02:30:00,5.62709,5.63026,5.62674,5.62914,64000000.0
2007-03-15 02:35:00,5.62882,5.63053,5.62778,5.63019,71000000.0
2007-03-15 02:40:00,5.62868,5.63027,5.62751,5.62751,69000000.0
2007-03-15 02:45:00,5.62741,5.62826,5.62508,5.62537,69000000.0
2007-03-15 02:50:00,5.62594,5.6279,5.62502,5.62602,66000000.0
2007-03-15 02:55:00,5.62592,5.62726,5.62465,5.62527,65000000.0
2007-03-15 03:00:00,5.62624,5.6271,5.6252,5.62643,67000000.0
2007-03-15 03:05:00,5.62612,5.62668,5.62497,5.62621,68000000.0
2007-03-15 03:10:00,5.6254,5.62652,5.62406,5.62534,80000000.0
2007-03-15 03:15:00,5.62485,5.62617,5.62439,5.62617,50000000.0
2007-03-15 03:20:00,5.62511,5.62706,5.62479,5.62496,62000000.0
2007-03-15 03:25:00,5.62598,5.62726,5.6257,5.62662,71000000.0
2007-03-15 03:30:00,5.62805,5.62805,5.62603,5.62682,68000000.0
2007-03-15 03:35:00,5.62697,5.62767,5.62611,5.62767,60000000.0
2007-03-15 03:40:00,5.62644,5.62776,5.62527,5.62707,82000000.0
2007-03-15 03:45:00,5.62573,5.62811,5.62573,5.62811,53000000.0
2007-03-15 03:50:00,5.62705,5.62817,5.62646,5.62745,74000000.0
2007-03-15 03:55:00,5.62651,5.62833,5.62617,5.6275,63000000.0
2007-03-15 04:00:00,5.62729,5.62826,5.62627,5.62703,70000000.0
2007-03-15 04:05:00,5.62752,5.62752,5.62546,5.62552,66000000.0
2007-03-15 04:10:00,5.62585,5.62724,5.62513,5.62601,77000000.0
2007-03-15 04:15:00,5.62618,5.62764,5.6258,5.6263,57000000.0
2007-03-15 04:20:00,5.62541,5.62685,5.62467,5.62494,62000000.0
2007-03-15 04:25:00,5.6264,5.62745,5.62435,5.62506,53000000.0
2007-03-15 04:30:00,5.62583,5.62651,5.62451,5.62623,66000000.0
2007-03-15 04:35:00,5.62589,5.62643,5.62458,5.62579,64000000.0
2007-03-15 04:40:00,5.62545,5.62634,5.62488,5.62535,54000000.0
2007-03-15 04:45:00,5.62576,5.62649,5.62474,5.62649,63000000.0
2007-03-15 04:50:00,5.62645,5.62696,5.62505,5.6252,71000000.0
2007-03-15 04:55:00,5.62482,5.62704,5.62479,5.62563,65000000.0
2007-03-15 05:00:00,5.62615,5.6267,5.62467,5.62522,62000000.0
2007-03-15 05:05:00,5.62542,5.62659,5.62478,5.62549,72000000.0
2007-03-15 05:10:00,5.6246,5.62687,5.6246,5.62491,59000000.0
2007-03-15 05:15:00,5.62611,5.62711,5.62508,5.6257,67000000.0
2007-03-15 05:20:00,5.62722,5.62727,5.6254,5.62599,79000000.0
2007-03-15 05:25:00,5.625,5.62683,5.625,5.62646,66000000.0
2007-03-15 05:30:00,5.62524,5.62731,5.62524,5.62679,76000000.0
2007-03-15 05:35:00,5.62608,5.62747,5.62517,5.62626,78000000.0
2007-03-15 05:40:00,5.62611,5.62759,5.6249,5.62636,61000000.0
2007-03-15 05:45:00,5.62576,5.62729,5.62532,5.62594,77000000.0
2007-03-15 05:50:00,5.62509,5.6268,5.62473,5.62511,62000000.0
2007-03-15 05:55:00,5.6255,5.62614,5.6241,5.62502,70000000.0
2007-03-15 06:00:00,5.62516,5.62619,5.62412,5.62474,77000000.0
2007-03-15 06:05:00,5.6249,5.62728,5.62476,5.62533,81000000.0
2007-03-15 06:10:00,5.6254,5.62624,5.62419,5.62515,73000000.0
2007-03-15 06:15:00,5.62505,5.62649,5.62437,5.62565,69000000.0
2007-03-15 06:20:00,5.6262,5.62747,5.62539,5.62694,68000000.0
2007-03-15 06:25:00,5.62706,5.62718,5.6255,5.62582,71000000.0
2007-03-15 06:30:00,5.62694,5.62789,5.62586,5.62707,58000000.0
2007-03-15 06:35:00,5.62663,5.62802,5.62582,5.62707,72000000.0
2007-03-15 06:40:00,5.62691,5.62816,5.62607,5.62612,71000000.0
2007-03-15 06:45:00,5.62619,5.62736,5.62502,5.62615,69000000.0
2007-03-15 06:50:00,5.62615,5.62718,5.62533,5.62549,56000000.0
2007-03-15 06:55:00,5.62617,5.62709,5.62527,5.62583,64000000.0
2007-03-15 07:00:00,5.62564,5.62635,5.62495,5.62603,58000000.0
2007-03-15 07:05:00,5.62577,5.62751,5.62527,5.62644,59000000.0
2007-03-15 07:10:00,5.62654,5.62747,5.62532,5.62713,82000000.0
2007-03-15 07:15:00,5.62702,5.62806,5.62616,5.6268,80000000.0
2007-03-15 07:20:00,5.62595,5.62746,5.62571,5.62666,76000000.0
2007-03-15 07:25:00,5.62635,5.62728,5.62531,5.6255,78000000.0
2007-03-15 07:30:00,5.62603,5.62748,5.62564,5.62601,61000000.0
2007-03-15 07:35:00,5.6277,5.6277,5.62594,5.62666,63000000.0
2007-03-15 07:40:00,5.62662,5.62716,5.62525,5.62634,55000000.0
2007-03-15 07:45:00,5.62645,5.62736,5.6253,5.62605,59000000.0
2007-03-15 07:50:00,5.62665,5.62732,5.6248,5.62578,67000000.0
2007-03-15 07:55:00,5.62678,5.62846,5.62556,5.62792,62000000.0
2007-03-15 08:00:00,5.62861,5.62892,5.62632,5.6276,65000000.0
2007-03-15 08:05:00,5.62727,5.62796,5.62591,5.62769,73000000.0
2007-03-15 08:10:00,5.62702,5.628,5.62621,5.6268,58000000.0
2007-03-15 08:15:00,5.62668,5.62948,5.62668,5.62743,59000000.0
2007-03-15 08:20:00,5.62844,5.62914,5.62702,5.62761,64000000.0
2007-03-15 08:25:00,5.62772,5.62882,5.62697,5.62712,56000000.0
2007-03-15 08:30:00,5.62756,5.62836,5.62647,5.62817,62000000.0
2007-03-15 08:35:00,5.6272,5.62959,5.62679,5.62936,56000000.0
2007-03-15 08:40:00,5.62881,5.63056,5.62602,5.62603,58000000.0
2007-03-15 08:45:00,5.62686,5.62793,5.62579,5.62615,76000000.0
2007-03-15 08:50:00,5.62692,5.62792,5.6259,5.6272,81000000.0
2007-03-15 08:55:00,5.62759,5.62932,5.62641,5.62932,70000000.0
2007-03-15 09:00:00,5.62854,5.63031,5.62762,5.62841,62000000.0
2007-03-15 09:05:00,5.62804,5.62859,5.62552,5.62672,66000000.0
2007-03-15 09:10:00,5.62677,5.62786,5.62505,5.62664,67000000.0
2007-03-15 09:15:00,5.62504,5.62768,5.62484,5.6275,72000000.0
2007-03-15 09:20:00,5.62809,5.6312,5.62681,5.6312,74000000.0
2007-03-15 09:25:00,5.62982,5.63328,5.62946,5.6322,68000000.0
2007-03-15 09:30:00,5.6317,5.63325,5.62997,5.6316,69000000.0
2007-03-15 09:35:00,5.63089,5.63297,5.62968,5.63204,85000000.0
2007-03-15 09:40:00,5.63273,5.63377,5.63113,5.63199,74000000.0
2007-03-15 09:45:00,5.63267,5.63287,5.63008,5.63114,76000000.0
2007-03-15 09:50:00,5.63077,5.63126,5.62926,5.63123,74000000.0
2007-03-15 09:55:00,5.63091,5.63192,5.62941,5.63153,68000000.0
2007-03-15 10:00:00,5.63188,5.63212,5.62996,5.63128,75000000.0
2007-03-15 10:05:00,5.63106,5.63205,5.6302,5.63159,50000000.0
2007-03-15 10:10:00,5.63209,5.63671,5.63088,5.63671,70000000.0
2007-03-15 10:15:00,5.63705,5.63705,5.63338,5.63355,74000000.0
2007-03-15 10:20:00,5.63434,5.63578,5.63351,5.63565,60000000.0
2007-03-15 10:25:00,5.63556,5.63593,5.63315,5.63469,60000000.0
2007-03-15 10:30:00,5.63592,5.63632,5.63405,5.63505,57000000.0
2007-03-15 10:35:00,5.63464,5.63507,5.6311,5.63164,72000000.0
2007-03-15 10:40:00,5.6323,5.63335,5.63119,5.63268,62000000.0
2007-03-15 10:45:00,5.63201,5.63379,5.63118,5.6324,55000000.0
2007-03-15 10:50:00,5.63169,5.63458,5.63161,5.63383,72000000.0
2007-03-15 10:55:00,5.63375,5.63561,5.63313,5.63441,49000000.0
2007-03-15 11:00:00,5.63458,5.63572,5.63389,5.63572,61000000.0
2007-03-15 11:05:00,5.63625,5.63853,5.63492,5.63755,71000000.0
2007-03-15 11:10:00,5.63637,5.63845,5.63616,5.63642,67000000.0
2007-03-15 11:15:00,5.63707,5.64075,5.63637,5.63957,63000000.0
2007-03-15 11:20:00,5.63841,5.63986,5.6353,5.63583,76000000.0
2007-03-15 11:25:00,5.63622,5.63741,5.63471,5.63504,64000000.0
2007-03-15 11:30:00,5.63524,5.6359,5.6338,5.63469,74000000.0
2007-03-15 11:35:00,5.63394,5.63544,5.63249,5.63314,60000000.0
2007-03-15 11:40:00,5.63394,5.63596,5.63296,5.63493,64000000.0
2007-03-15 11:45:00,5.63604,5.63663,5.63454,5.63589,62000000.0
2007-03-15 11:50:00,5.63559,5.63648,5.6332,5.6347,68000000.0
2007-03-15 11:55:00,5.63368,5.63425,5.63241,5.63325,52000000.0
2007-03-15 12:00:00,5.63315,5.6344,5.63229,5.63298,63000000.0
2007-03-15 12:05:00,5.63316,5.63459,5.63172,5.63299,61000000.0
2007-03-15 12:10:00,5.63331,5.63625,5.6323,5.63433,63000000.0
2007-03-15 12:15:00,5.63473,5.63516,5.63245,5.63317,56000000.0
2007-03-15 12:20:00,5.633,5.63407,5.63214,5.63257,70000000.0
2007-03-15 12:25:00,5.63295,5.63442,5.63129,5.63343,57000000.0
2007-03-15 12:30:00,5.634,5.6344,5.63203,5.63355,61000000.0
2007-03-15 12:35:00,5.6324,5.63498,5.6324,5.63418,64000000.0
2007-03-15 12:40:00,5.63351,5.63522,5.63288,5.6335,70000000.0
2007-03-15 12:45:00,5.63418,5.63549,5.63327,5.63395,65000000.0
2007-03-15 12:50:00,5.63559,5.6364,5.63419,5.63609,66000000.0
2007-03-15 12:55:00,5.63529,5.63571,5.63315,5.63407,62000000.0
2007-03-15 13:00:00,5.63421,5.63573,5.63253,5.63313,81000000.0
2007-03-15 13:05:00,5.63214,5.63448,5.63199,5.63291,77000000.0
2007-03-15 13:10:00,5.63392,5.63491,5.63278,5.63418,79000000.0
2007-03-15 13:15:00,5.63376,5.63517,5.63266,5.63301,63000000.0
2007-03-15 13:20:00,5.63406,5.63408,5.62921,5.63155,78000000.0
2007-03-15 13:25:00,5.63078,5.63226,5.62988,5.6306,62000000.0
2007-03-15 13:30:00,5.631,5.6321,5.62939,5.63029,55000000.0
2007-03-15 13:35:00,5.63096,5.63164,5.62924,5.63103,65000000.0
2007-03-15 13:40:00,5.63065,5.63065,5.6279,5.62859,55000000.0
2007-03-15 13:45:00,5.62941,5.63118,5.6281,5.63118,64000000.0
2007-03-15 13:50:00,5.63033,5.63083,5.62787,5.62824,58000000.0
2007-03-15 13:55:00,5.62943,5.63131,5.62831,5.62984,59000000.0
2007-03-15 14:00:00,5.63024,5.63024,5.62829,5.62934,72000000.0
2007-03-15 14:05:00,5.62955,5.6314,5.62884,5.6304,60000000.0
2007-03-15 14:10:00,5.62967,5.63161,5.62946,5.63068,56000000.0
2007-03-15 14:15:00,5.6296,5.63116,5.62882,5.62978,76000000.0
2007-03-15 14:20:00,5.62965,5.63161,5.62933,5.63092,52000000.0
2007-03-15 14:25:00,5.63027,5.63276,5.62973,5.63113,65000000.0
2007-03-15 14:30:00,5.63286,5.6344,5.62319,5.62716,60000000.0
2007-03-15 14:35:00,5.62757,5.62904,5.62431,5.6279,63000000.0
2007-03-15 14:40:00,5.62732,5.63116,5.62646,5.62988,77000000.0
2007-03-15 14:45:00,5.63005,5.63142,5.62878,5.63063,56000000.0
2007-03-15 14:50:00,5.63021,5.6307,5.62765,5.62925,60000000.0
2007-03-15 14:55:00,5.62791,5.62963,5.62721,5.62896,71000000.0
2007-03-15 15:00:00,5.62891,5.6334,5.62483,5.6277,76000000.0
2007-03-15 15:05:00,5.62741,5.62856,5.6229,5.62355,68000000.0
2007-03-15 15:10:00,5.62287,5.62687,5.62261,5.62687,61000000.0
2007-03-15 15:15:00,5.62564,5.62838,5.62469,5.62673,68000000.0
2007-03-15 15:20:00,5.62619,5.62689,5.61991,5.62346,59000000.0
2007-03-15 15:25:00,5.62394,5.62604,5.62277,5.62467,71000000.0
2007-03-15 15:30:00,5.62459,5.62786,5.62446,5.62786,68000000.0
2007-03-15 15:35:00,5.62671,5.628,5.62413,5.62446,52000000.0
2007-03-15 15:40:00,5.62295,5.62632,5.62295,5.62467,62000000.0
2007-03-15 15:45:00,5.62579,5.62687,5.62448,5.62516,81000000.0
2007-03-15 15:50:00,5.62658,5.62929,5.62507,5.62657,75000000.0
2007-03-15 15:55:00,5.62636,5.62791,5.62448,5.62618,74000000.0
2007-03-15 16:00:00,5.62577,5.62723,5.62479,5.62695,61000000.0
2007-03-15 16:05:00,5.62606,5.62745,5.6254,5.62678,70000000.0
2007-03-15 16:10:00,5.62655,5.62759,5.62498,5.62595,64000000.0
2007-03-15 16:15:00,5.62657,5.62707,5.62467,5.62565,66000000.0
2007-03-15 16:20:00,5.62612,5.62678,5.62297,5.62411,65000000.0
2007-03-15 16:25:00,5.62306,5.62572,5.62306,5.62528,51000000.0
2007-03-15 16:30:00,5.62556,5.62722,5.6247,5.62722,53000000.0
2007-03-15 16:35:00,5.62639,5.62758,5.6251,5.6266,78000000.0
2007-03-15 16:40:00,5.62603,5.62689,5.62342,5.62523,86000000.0
2007-03-15 16:45:00,5.62457,5.62605,5.624,5.62471,59000000.0
2007-03-15 16:50:00,5.625,5.62512,5.61965,5.62265,66000000.0
2007-03-15 16:55:00,5.62171,5.62185,5.61845,5.62148,52000000.0
2007-03-15 17:00:00,5.62179,5.6233,5.62071,5.62124,62000000.0
2007-03-15 17:05:00,5.62124,5.62515,5.62109,5.62321,73000000.0
2007-03-15 17:10:00,5.62266,5.62474,5.62206,5.62317,57000000.0
2007-03-15 17:15:00,5.62192,5.623,5.61647,5.6181,71000000.0
2007-03-15 17:20:00,5.6185,5.62066,5.61739,5.61933,55000000.0
2007-03-15 17:25:00,5.61865,5.61932,5.61718,5.61861,62000000.0
2007-03-15 17:30:00,5.61924,5.62047,5.61674,5.61887,63000000.0
2007-03-15 17:35:00,5.61806,5.61827,5.61623,5.61718,64000000.0
2007-03-15 17:40:00,5.61771,5.61979,5.61605,5.61861,76000000.0
2007-03-15 17:45:00,5.61903,5.61971,5.61721,5.61764,60000000.0
2007-03-15 17:50:00,5.61827,5.61968,5.617,5.61872,86000000.0
2007-03-15 17:55:00,5.61898,5.62085,5.61669,5.61669,66000000.0
2007-03-15 18:00:00,5.61709,5.62202,5.61632,5.62146,72000000.0
2007-03-15 18:05:00,5.62194,5.623,5.61731,5.62157,73000000.0
2007-03-15 18:10:00,5.61848,5.62276,5.61635,5.61842,58000000.0
2007-03-15 18:15:00,5.61709,5.61947,5.61689,5.61841,61000000.0
2007-03-15 18:20:00,5.61708,5.62353,5.61593,5.62129,63000000.0
2007-03-15 18:25:00,5.62151,5.62245,5.61912,5.62186,67000000.0
2007-03-15 18:30:00,5.62095,5.62513,5.6202,5.62477,65000000.0
2007-03-15 18:35:00,5.62454,5.6254,5.62221,5.6234,76000000.0
2007-03-15 18:40:00,5.62235,5.62432,5.62065,5.62372,67000000.0
2007-03-15 18:45:00,5.62415,5.62525,5.62187,5.62458,66000000.0
2007-03-15 18:50:00,5.62436,5.62507,5.62284,5.62436,63000000.0
2007-03-15 18:55:00,5.62558,5.6257,5.62363,5.62515,71000000.0
2007-03-15 19:00:00,5.62533,5.62668,5.62374,5.62535,70000000.0
2007-03-15 19:05:00,5.62443,5.62652,5.62424,5.62616,76000000.0
2007-03-15 19:10:00,5.62504,5.62564,5.62297,5.62438,68000000.0
2007-03-15 19:15:00,5.62124,5.62464,5.62124,5.62464,61000000.0
2007-03-15 19:20:00,5.62375,5.62438,5.62251,5.62251,72000000.0
2007-03-15 19:25:00,5.62347,5.62392,5.62108,5.62361,62000000.0
2007-03-15 19:30:00,5.62229,5.62285,5.61999,5.62048,66000000.0
2007-03-15 19:35:00,5.62077,5.62233,5.62001,5.62173,63000000.0
2007-03-15 19:40:00,5.62163,5.6233,5.62039,5.6233,70000000.0
2007-03-15 19:45:00,5.62267,5.62416,5.62222,5.62231,70000000.0
2007-03-15 19:50:00,5.62416,5.62505,5.62217,5.62495,71000000.0
2007-03-15 19:55:00,5.62435,5.62534,5.62351,5.62393,68000000.0
2007-03-15 20:00:00,5.62425,5.6252,5.62252,5.62326,67000000.0
2007-03-15 20:05:00,5.62391,5.62432,5.62255,5.62337,65000000.0
2007-03-15 20:10:00,5.62386,5.62466,5.62229,5.62341,66000000.0
2007-03-15 20:15:00,5.62292,5.62354,5.6213,5.62244,64000000.0
2007-03-15 20:20:00,5.6239,5.62426,5.62202,5.62385,65000000.0
2007-03-15 20:25:00,5.62426,5.62435,5.6224,5.62376,63000000.0
2007-03-15 20:30:00,5.6218,5.62376,5.62133,5.62243,59000000.0
2007-03-15 20:35:00,5.62197,5.62406,5.62093,5.62217,70000000.0
2007-03-15 20:40:00,5.62279,5.62366,5.62136,5.62364,89000000.0
2007-03-15 20:45:00,5.62383,5.62449,5.62243,5.6231,67000000.0
2007-03-15 20:50:00,5.62362,5.62443,5.62254,5.62366,62000000.0
2007-03-15 20:55:00,5.62447,5.62456,5.62233,5.62327,65000000.0
2007-03-15 21:00:00,5.62297,5.62455,5.6226,5.62381,72000000.0
2007-03-15 21:05:00,5.62323,5.62422,5.62234,5.62235,66000000.0
2007-03-15 21:10:00,5.62388,5.62412,5.62164,5.62172,62000000.0
2007-03-15 21:15:00,5.62288,5.62369,5.62155,5.62292,68000000.0
2007-03-15 21:20:00,5.62197,5.62319,5.62152,5.62228,52000000.0
2007-03-15 21:25:00,5.62192,5.62376,5.62192,5.62279,58000000.0
2007-03-15 21:30:00,5.62338,5.62376,5.62182,5.62333,59000000.0
2007-03-15 21:35:00,5.62331,5.62397,5.62182,5.62251,88000000.0
2007-03-15 21:40:00,5.62233,5.62385,5.6216,5.62366,65000000.0
2007-03-15 21:45:00,5.62221,5.62374,5.62182,5.62223,62000000.0
2007-03-15 21:50:00,5.62209,5.62325,5.62174,5.62267,62000000.0
2007-03-15 21:55:00,5.62306,5.62306,5.62065,5.62085,72000000.0
2007-03-15 22:00:00,5.62243,5.62302,5.62152,5.62152,79000000.0
2007-03-15 22:05:00,5.6222,5.62328,5.62135,5.62327,67000000.0
2007-03-15 22:10:00,5.62239,5.62321,5.62135,5.62135,64000000.0
2007-03-15 22:15:00,5.6224,5.62341,5.62141,5.62279,69000000.0
2007-03-15 22:20:00,5.62241,5.62347,5.6209,5.62256,69000000.0
2007-03-15 22:25:00,5.62138,5.62255,5.62088,5.62232,63000000.0
2007-03-15 22:30:00,5.62209,5.62248,5.62026,5.62123,60000000.0
2007-03-15 22:35:00,5.62181,5.62182,5.61994,5.62068,56000000.0
2007-03-15 22:40:00,5.62151,5.62231,5.62037,5.62075,63000000.0
2007-03-15 22:45:00,5.62171,5.62215,5.62001,5.62081,68000000.0
2007-03-15 22:50:00,5.62173,5.62195,5.61993,5.62031,70000000.0
2007-03-15 22:55:00,5.62187,5.62251,5.62024,5.62127,64000000.0
2007-03-15 23:00:00,5.62106,5.62156,5.6202,5.62094,68000000.0
2007-03-15 23:05:00,5.62133,5.62181,5.62006,5.62104,60000000.0
2007-03-15 23:10:00,5.62188,5.6232,5.62052,5.62052,66000000.0
2007-03-15 23:15:00,5.62086,5.62143,5.61839,5.62088,65000000.0
2007-03-15 23:20:00,5.62105,5.62181,5.62006,5.62045,66000000.0
2007-03-15 23:25:00,5.62016,5.62117,5.6196,5.62029,64000000.0
2007-03-15 23:30:00,5.62047,5.62171,5.62001,5.62104,72000000.0
2007-03-15 23:35:00,5.62098,5.62296,5.62065,5.62146,62000000.0
2007-03-15 23:40:00,5.62166,5.62238,5.62089,5.62145,80000000.0
2007-03-15 23:45:00,5.62156,5.62212,5.62049,5.6215,76000000.0
2007-03-15 23:50:00,5.62125,5.62253,5.62082,5.62105,67000000.0
2007-03-15 23:55:00,5.62097,5.62206,5.61977,5.62114,76000000.0
2007-03-16 00:00:00,5.62106,5.62178,5.62011,5.62045,70000000.0
2007-03-16 00:05:00,5.62147,5.62208,5.62054,5.62132,62000000.0
2007-03-16 00:10:00,5.62116,5.6224,5.61987,5.6217,63000000.0
2007-03-16 00:15:00,5.62142,5.62226,5.62043,5.62086,65000000.0
2007-03-16 00:20:00,5.62102,5.62265,5.6207,5.62265,60000000.0
2007-03-16 00:25:00,5.6232,5.6232,5.62074,5.62157,66000000.0
2007-03-16 00:30:00,5.62296,5.62308,5.62056,5.6211,64000000.0
2007-03-16 00:35:00,5.62183,5.62282,5.62089,5.62217,80000000.0
2007-03-16 00:40:00,5.62125,5.62227,5.62014,5.62141,61000000.0
2007-03-16 00:45:00,5.62148,5.62217,5.62002,5.62002,63000000.0
2007-03-16 00:50:00,5.62067,5.62177,5.61978,5.6199,60000000.0
2007-03-16 00:55:00,5.61952,5.62127,5.61931,5.61966,66000000.0
2007-03-16 01:00:00,5.61921,5.62095,5.61859,5.61954,63000000.0
2007-03-16 01:05:00,5.62016,5.62042,5.61713,5.61774,70000000.0
2007-03-16 01:10:00,5.61742,5.61889,5.6162,5.61737,55000000.0
2007-03-16 01:15:00,5.61717,5.61829,5.61465,5.6168,63000000.0
2007-03-16 01:20:00,5.61348,5.61455,5.60502,5.60737,59000000.0
2007-03-16 01:25:00,5.60615,5.60803,5.60406,5.60613,70000000.0
2007-03-16 01:30:00,5.60707,5.60875,5.60344,5.60507,68000000.0
2007-03-16 01:35:00,5.60319,5.60626,5.6023,5.60626,71000000.0
2007-03-16 01:40:00,5.6064,5.60771,5.60439,5.60538,72000000.0
2007-03-16 01:45:00,5.60487,5.60832,5.60453,5.60738,68000000.0
2007-03-16 01:50:00,5.60768,5.6077,5.60306,5.60413,67000000.0
2007-03-16 01:55:00,5.60298,5.60556,5.60229,5.60323,61000000.0
2007-03-16 02:00:00,5.60249,5.60544,5.60109,5.60489,69000000.0
2007-03-16 02:05:00,5.60439,5.6057,5.60281,5.60447,73000000.0
2007-03-16 02:10:00,5.60255,5.60527,5.6008,5.60219,74000000.0
2007-03-16 02:15:00,5.60331,5.60503,5.60124,5.60315,70000000.0
2007-03-16 02:20:00,5.60286,5.60541,5.60184,5.60343,74000000.0
2007-03-16 02:25:00,5.60301,5.6056,5.60278,5.60302,59000000.0
2007-03-16 02:30:00,5.60283,5.6064,5.60196,5.6041,64000000.0
2007-03-16 02:35:00,5.60589,5.60612,5.60314,5.60474,71000000.0
2007-03-16 02:40:00,5.60419,5.60512,5.60148,5.60195,69000000.0
2007-03-16 02:45:00,5.60221,5.60384,5.60138,5.6026,69000000.0
2007-03-16 02:50:00,5.60251,5.60374,5.59801,5.59814,66000000.0
2007-03-16 02:55:00,5.59962,5.60052,5.59736,5.5993,65000000.0
2007-03-16 03:00:00,5.59919,5.60156,5.59855,5.59942,67000000.0
2007-03-16 03:05:00,5.59945,5.60068,5.59708,5.59948,68000000.0
2007-03-16 03:10:00,5.59995,5.59995,5.59543,5.59656,80000000.0
2007-03-16 03:15:00,5.59567,5.59832,5.59516,5.59762,50000000.0
2007-03-16 03:20:00,5.59798,5.60161,5.59752,5.60026,62000000.0
2007-03-16 03:25:00,5.60046,5.60052,5.59834,5.59859,71000000.0
2007-03-16 03:30:00,5.59912,5.60027,5.5975,5.60027,68000000.0
2007-03-16 03:35:00,5.60033,5.60047,5.59549,5.59627,60000000.0
2007-03-16 03:40:00,5.59685,5.59933,5.59631,5.59931,82000000.0
2007-03-16 03:45:00,5.59769,5.59848,5.59594,5.59753,53000000.0
2007-03-16 03:50:00,5.59692,5.5979,5.59598,5.59668,74000000.0
2007-03-16 03:55:00,5.59719,5.59751,5.5925,5.59494,63000000.0
2007-03-16 04:00:00,5.59602,5.59602,5.58962,5.59085,70000000.0
2007-03-16 04:05:00,5.59054,5.5929,5.58827,5.59169,66000000.0
2007-03-16 04:10:00,5.59179,5.59389,5.59056,5.5912,77000000.0
2007-03-16 04:15:00,5.5924,5.59449,5.59054,5.59405,57000000.0
2007-03-16 04:20:00,5.59373,5.59626,5.59209,5.59579,62000000.0
2007-03-16 04:25:00,5.5955,5.59737,5.59451,5.59589,53000000.0
2007-03-16 04:30:00,5.59678,5.59821,5.59401,5.59821,66000000.0
2007-03-16 04:35:00,5.59741,5.59832,5.59547,5.59598,64000000.0
2007-03-16 04:40:00,5.59665,5.59818,5.59594,5.59767,54000000.0
2007-03-16 04:45:00,5.59717,5.5986,5.59637,5.59778,63000000.0
2007-03-16 04:50:00,5.59777,5.5988,5.59735,5.5979,71000000.0
2007-03-16 04:55:00,5.59873,5.59873,5.59609,5.59693,65000000.0
2007-03-16 05:00:00,5.59742,5.59769,5.59547,5.59712,62000000.0
2007-03-16 05:05:00,5.59639,5.59699,5.59525,5.59538,72000000.0
2007-03-16 05:10:00,5.59588,5.59717,5.59552,5.5957,59000000.0
2007-03-16 05:15:00,5.5962,5.59808,5.59596,5.59733,67000000.0
2007-03-16 05:20:00,5.5982,5.5982,5.59591,5.59677,79000000.0
2007-03-16 05:25:00,5.59607,5.5969,5.5942,5.59566,66000000.0
2007-03-16 05:30:00,5.59438,5.5958,5.59273,5.59483,76000000.0
2007-03-16 05:35:00,5.59446,5.59528,5.59379,5.5942,78000000.0
2007-03-16 05:40:00,5.59485,5.59485,5.59265,5.59275,61000000.0
2007-03-16 05:45:00,5.5942,5.59633,5.59262,5.59558,77000000.0
2007-03-16 05:50:00,5.59515,5.59832,5.59515,5.5976,62000000.0
2007-03-16 05:55:00,5.5977,5.59834,5.59605,5.59742,70000000.0
2007-03-16 06:00:00,5.59757,5.59832,5.59651,5.59713,77000000.0
2007-03-16 06:05:00,5.5968,5.60001,5.5968,5.59872,81000000.0
2007-03-16 06:10:00,5.59807,5.59906,5.59659,5.59831,73000000.0
2007-03-16 06:15:00,5.59751,5.59924,5.5966,5.59797,69000000.0
2007-03-16 06:20:00,5.59854,5.59928,5.59673,5.59711,68000000.0
2007-03-16 06:25:00,5.59798,5.59987,5.59736,5.59926,71000000.0
2007-03-16 06:30:00,5.59933,5.60042,5.59849,5.59997,58000000.0
2007-03-16 06:35:00,5.59943,5.60081,5.5983,5.5983,72000000.0
2007-03-16 06:40:00,5.59923,5.60053,5.59821,5.5988,71000000.0
2007-03-16 06:45:00,5.59944,5.60053,5.59902,5.59999,69000000.0
2007-03-16 06:50:00,5.59945,5.60035,5.5983,5.59999,56000000.0
2007-03-16 06:55:00,5.59975,5.59987,5.59777,5.59891,64000000.0
2007-03-16 07:00:00,5.59852,5.5994,5.59733,5.5981,58000000.0
2007-03-16 07:05:00,5.59772,5.59845,5.5963,5.5963,59000000.0
2007-03-16 07:10:00,5.59749,5.59813,5.59593,5.59671,82000000.0
2007-03-16 07:15:00,5.59815,5.59843,5.59655,5.59727,80000000.0
2007-03-16 07:20:00,5.5973,5.59847,5.59642,5.59777,76000000.0
2007-03-16 07:25:00,5.59732,5.59843,5.59692,5.59818,78000000.0
2007-03-16 07:30:00,5.59821,5.59915,5.59737,5.59841,61000000.0
2007-03-16 07:35:00,5.59818,5.59866,5.59631,5.59708,63000000.0
2007-03-16 07:40:00,5.59714,5.5991,5.59667,5.59861,55000000.0
2007-03-16 07:45:00,5.5983,5.59923,5.5973,5.59746,59000000.0
2007-03-16 07:50:00,5.59738,5.59855,5.59619,5.59692,67000000.0
2007-03-16 07:55:00,5.59685,5.59933,5.59685,5.59933,62000000.0
2007-03-16 08:00:00,5.59878,5.60044,5.59782,5.59997,65000000.0
2007-03-16 08:05:00,5.59986,5.60156,5.599,5.60047,73000000.0
2007-03-16 08:10:00,5.5988,5.60074,5.59856,5.6003,58000000.0
2007-03-16 08:15:00,5.59977,5.60171,5.59924,5.60171,59000000.0
2007-03-16 08:20:00,5.60053,5.60119,5.59937,5.60094,64000000.0
2007-03-16 08:25:00,5.60065,5.6014,5.59991,5.60083,56000000.0
2007-03-16 08:30:00,5.60115,5.60201,5.59991,5.60131,62000000.0
2007-03-16 08:35:00,5.60189,5.60322,5.60098,5.60115,56000000.0
2007-03-16 08:40:00,5.60115,5.60155,5.5995,5.60023,58000000.0
2007-03-16 08:45:00,5.60013,5.60091,5.59886,5.60048,76000000.0
2007-03-16 08:50:00,5.59993,5.6001,5.59689,5.59791,81000000.0
2007-03-16 08:55:00,5.59708,5.59764,5.59295,5.59295,70000000.0
2007-03-16 09:00:00,5.59252,5.59693,5.59252,5.59631,62000000.0
2007-03-16 09:05:00,5.59619,5.59704,5.59217,5.59378,66000000.0
2007-03-16 09:10:00,5.59256,5.5956,5.59193,5.59542,67000000.0
2007-03-16 09:15:00,5.59397,5.59678,5.59397,5.59484,72000000.0
2007-03-16 09:20:00,5.59529,5.59679,5.59394,5.59465,74000000.0
2007-03-16 09:25:00,5.59508,5.59565,5.59276,5.59328,68000000.0
2007-03-16 09:30:00,5.59467,5.59572,5.59223,5.59366,69000000.0
2007-03-16 09:35:00,5.59426,5.59545,5.58971,5.59293,85000000.0
2007-03-16 09:40:00,5.59223,5.5947,5.59137,5.59283,74000000.0
2007-03-16 09:45:00,5.59408,5.59558,5.59207,5.59444,76000000.0
2007-03-16 09:50:00,5.5943,5.5943,5.59018,5.59125,74000000.0
2007-03-16 09:55:00,5.59177,5.59301,5.59009,5.59121,68000000.0
2007-03-16 10:00:00,5.59292,5.59388,5.59135,5.59346,75000000.0
2007-03-16 10:05:00,5.59327,5.59436,5.59161,5.59399,50000000.0
2007-03-16 10:10:00,5.59437,5.59659,5.59274,5.59611,70000000.0
2007-03-16 10:15:00,5.59554,5.59675,5.59184,5.59391,74000000.0
2007-03-16 10:20:00,5.59235,5.59346,5.58715,5.58994,60000000.0
2007-03-16 10:25:00,5.58955,5.59141,5.58652,5.58873,60000000.0
2007-03-16 10:30:00,5.58916,5.59046,5.58656,5.5872,57000000.0
2007-03-16 10:35:00,5.58785,5.59117,5.58718,5.59114,72000000.0
2007-03-16 10:40:00,5.59019,5.59369,5.58979,5.59356,62000000.0
2007-03-16 10:45:00,5.59304,5.59379,5.59104,5.59254,55000000.0
2007-03-16 10:50:00,5.59111,5.59463,5.5908,5.59276,72000000.0
2007-03-16 10:55:00,5.59327,5.59347,5.59003,5.59092,49000000.0
2007-03-16 11:00:00,5.58961,5.59214,5.58886,5.59012,61000000.0
2007-03-16 11:05:00,5.58981,5.59204,5.58912,5.59093,71000000.0
2007-03-16 11:10:00,5.59205,5.59277,5.58762,5.58932,67000000.0
2007-03-16 11:15:00,5.58904,5.58928,5.58459,5.58546,63000000.0
2007-03-16 11:20:00,5.5852,5.5879,5.5835,5.5866,76000000.0
2007-03-16 11:25:00,5.58472,5.58642,5.58274,5.585,64000000.0
2007-03-16 11:30:00,5.58405,5.58578,5.58295,5.58578,74000000.0
2007-03-16 11:35:00,5.58373,5.58572,5.58263,5.58572,60000000.0
2007-03-16 11:40:00,5.58517,5.5878,5.58474,5.58685,64000000.0
2007-03-16 11:45:00,5.58668,5.58748,5.5839,5.58401,62000000.0
2007-03-16 11:50:00,5.58472,5.58783,5.58406,5.58638,68000000.0
2007-03-16 11:55:00,5.58633,5.58839,5.58628,5.58799,52000000.0
2007-03-16 12:00:00,5.58713,5.58862,5.58524,5.58576,63000000.0
2007-03-16 12:05:00,5.58517,5.58659,5.5804,5.5818,61000000.0
2007-03-16 12:10:00,5.58006,5.58358,5.58006,5.58295,63000000.0
2007-03-16 12:15:00,5.58305,5.58385,5.58133,5.58334,56000000.0
2007-03-16 12:20:00,5.58285,5.58515,5.58255,5.58431,70000000.0
2007-03-16 12:25:00,5.58456,5.58544,5.58324,5.58544,57000000.0
2007-03-16 12:30:00,5.58476,5.58547,5.58353,5.58546,61000000.0
2007-03-16 12:35:00,5.58485,5.58488,5.58141,5.58354,64000000.0
2007-03-16 12:40:00,5.58335,5.58382,5.57934,5.58098,70000000.0
2007-03-16 12:45:00,5.58223,5.58307,5.58042,5.5808,65000000.0
2007-03-16 12:50:00,5.58142,5.5818,5.57912,5.58036,66000000.0
2007-03-16 12:55:00,5.57967,5.58075,5.57834,5.57963,62000000.0
2007-03-16 13:00:00,5.5805,5.5805,5.57772,5.57965,81000000.0
2007-03-16 13:05:00,5.57886,5.58176,5.57767,5.58157,77000000.0
2007-03-16 13:10:00,5.58154,5.58347,5.58078,5.58259,79000000.0
2007-03-16 13:15:00,5.58272,5.58413,5.58006,5.58139,63000000.0
2007-03-16 13:20:00,5.58117,5.58318,5.57946,5.58122,78000000.0
2007-03-16 13:25:00,5.58199,5.58328,5.58093,5.5827,62000000.0
2007-03-16 13:30:00,5.58209,5.58337,5.57931,5.57956,55000000.0
2007-03-16 13:35:00,5.57997,5.58072,5.57893,5.57927,65000000.0
2007-03-16 13:40:00,5.57948,5.58137,5.57834,5.58034,55000000.0
2007-03-16 13:45:00,5.57984,5.58246,5.57918,5.58096,64000000.0
2007-03-16 13:50:00,5.58114,5.58227,5.58024,5.58227,58000000.0
2007-03-16 13:55:00,5.58253,5.58368,5.58091,5.58324,59000000.0
2007-03-16 14:00:00,5.58429,5.58498,5.58157,5.58171,72000000.0
2007-03-16 14:05:00,5.5821,5.58392,5.58111,5.58231,60000000.0
2007-03-16 14:10:00,5.5819,5.58287,5.58086,5.58117,56000000.0
2007-03-16 14:15:00,5.58222,5.58222,5.57908,5.57971,76000000.0
2007-03-16 14:20:00,5.58045,5.58146,5.57899,5.57977,52000000.0
2007-03-16 14:25:00,5.58167,5.58335,5.58,5.58144,65000000.0
2007-03-16 14:30:00,5.58155,5.58367,5.58042,5.58152,60000000.0
2007-03-16 14:35:00,5.58365,5.58517,5.58117,5.58265,63000000.0
2007-03-16 14:40:00,5.58335,5.58452,5.58003,5.58022,77000000.0
2007-03-16 14:45:00,5.58239,5.58433,5.58117,5.58193,56000000.0
2007-03-16 14:50:00,5.58137,5.58366,5.5811,5.58301,60000000.0
2007-03-16 14:55:00,5.58161,5.58381,5.58161,5.58321,71000000.0
2007-03-16 15:00:00,5.58335,5.58434,5.58174,5.58434,76000000.0
2007-03-16 15:05:00,5.5828,5.58511,5.58256,5.58282,68000000.0
2007-03-16 15:10:00,5.58334,5.5844,5.58133,5.58322,61000000.0
2007-03-16 15:15:00,5.5841,5.5888,5.5831,5.58663,68000000.0
2007-03-16 15:20:00,5.58822,5.58932,5.58575,5.58886,59000000.0
2007-03-16 15:25:00,5.58861,5.58861,5.58497,5.58651,71000000.0
2007-03-16 15:30:00,5.58719,5.58792,5.58303,5.58417,68000000.0
2007-03-16 15:35:00,5.58324,5.58592,5.58261,5.58446,52000000.0
2007-03-16 15:40:00,5.5844,5.58555,5.5796,5.58146,62000000.0
2007-03-16 15:45:00,5.58274,5.58376,5.58127,5.58321,81000000.0
2007-03-16 15:50:00,5.58421,5.58498,5.581,5.58276,75000000.0
2007-03-16 15:55:00,5.58418,5.58499,5.58159,5.58499,74000000.0
2007-03-16 16:00:00,5.58375,5.58642,5.58263,5.58526,61000000.0
2007-03-16 16:05:00,5.58495,5.58677,5.5836,5.58427,70000000.0
2007-03-16 16:10:00,5.58507,5.58558,5.58359,5.58547,64000000.0
2007-03-16 16:15:00,5.58587,5.58852,5.58476,5.58681,66000000.0
2007-03-16 16:20:00,5.58617,5.58637,5.58361,5.58497,65000000.0
2007-03-16 16:25:00,5.58489,5.58606,5.58438,5.58581,51000000.0
2007-03-16 16:30:00,5.58599,5.58808,5.58467,5.588,53000000.0
2007-03-16 16:35:00,5.58751,5.58801,5.58564,5.58664,78000000.0
2007-03-16 16:40:00,5.58595,5.58751,5.58497,5.58568,86000000.0
2007-03-16 16:45:00,5.58562,5.58697,5.58378,5.58611,59000000.0
2007-03-16 16:50:00,5.58574,5.58662,5.58382,5.58526,66000000.0
2007-03-16 16:55:00,5.58596,5.58823,5.58507,5.58657,52000000.0
2007-03-16 17:00:00,5.58715,5.58825,5.58577,5.58759,62000000.0
2007-03-16 17:05:00,5.58697,5.58863,5.58466,5.58712,73000000.0
2007-03-16 17:10:00,5.5876,5.58772,5.58476,5.58574,57000000.0
2007-03-16 17:15:00,5.58497,5.58795,5.58497,5.58656,71000000.0
2007-03-16 17:20:00,5.58666,5.58989,5.58571,5.58941,55000000.0
2007-03-16 17:25:00,5.58944,5.59005,5.58748,5.58875,62000000.0
2007-03-16 17:30:00,5.58844,5.58924,5.58635,5.58894,63000000.0
2007-03-16 17:35:00,5.58875,5.58998,5.58739,5.58897,64000000.0
2007-03-16 17:40:00,5.58832,5.5899,5.58733,5.58869,76000000.0
2007-03-16 17:45:00,5.58826,5.59308,5.58825,5.59186,60000000.0
2007-03-16 17:50:00,5.59273,5.5932,5.58945,5.59027,86000000.0
2007-03-16 17:55:00,5.59133,5.59249,5.59035,5.59042,66000000.0
2007-03-16 18:00:00,5.59084,5.59142,5.58849,5.59021,72000000.0
2007-03-16 18:05:00,5.59042,5.59225,5.58894,5.59168,73000000.0
2007-03-16 18:10:00,5.59169,5.593,5.58968,5.59132,58000000.0
2007-03-16 18:15:00,5.58993,5.59033,5.58734,5.58734,61000000.0
2007-03-16 18:20:00,5.58887,5.58938,5.58721,5.58822,63000000.0
2007-03-16 18:25:00,5.58695,5.5887,5.5867,5.58805,67000000.0
2007-03-16 18:30:00,5.5885,5.58852,5.58672,5.58784,65000000.0
2007-03-16 18:35:00,5.58848,5.58853,5.58646,5.58815,76000000.0
2007-03-16 18:40:00,5.58669,5.58805,5.58494,5.5869,67000000.0
2007-03-16 18:45:00,5.58792,5.58908,5.58617,5.58853,66000000.0
2007-03-16 18:50:00,5.58708,5.58946,5.58666,5.58842,63000000.0
2007-03-16 18:55:00,5.58941,5.59079,5.58831,5.58883,71000000.0
2007-03-16 19:00:00,5.59026,5.59033,5.5885,5.58869,70000000.0
2007-03-16 19:05:00,5.5898,5.59022,5.58815,5.58889,76000000.0
2007-03-16 19:10:00,5.58955,5.59062,5.58737,5.58858,68000000.0
2007-03-16 19:15:00,5.5895,5.59001,5.58828,5.58907,61000000.0
2007-03-16 19:20:00,5.59016,5.59114,5.58853,5.58963,72000000.0
2007-03-16 19:25:00,5.58845,5.59022,5.58812,5.58963,62000000.0
2007-03-16 19:30:00,5.58978,5.5913,5.58835,5.59004,66000000.0
2007-03-16 19:35:00,5.59055,5.59124,5.58962,5.58962,63000000.0
2007-03-16 19:40:00,5.59034,5.59159,5.58987,5.59081,70000000.0
2007-03-16 19:45:00,5.59013,5.59156,5.58976,5.59075,70000000.0
2007-03-16 19:50:00,5.58963,5.59118,5.58888,5.59046,71000000.0
2007-03-16 19:55:00,5.59049,5.59128,5.58892,5.58957,68000000.0
2007-03-16 20:00:00,5.58988,5.59109,5.58897,5.58971,67000000.0
2007-03-16 20:05:00,5.59045,5.59189,5.58946,5.59102,65000000.0
2007-03-16 20:10:00,5.59094,5.59228,5.58994,5.59024,66000000.0
2007-03-16 20:15:00,5.5912,5.59316,5.58997,5.59008,64000000.0
2007-03-16 20:20:00,5.58964,5.59093,5.5886,5.58905,65000000.0
2007-03-16 20:25:00,5.58933,5.58952,5.58789,5.5895,63000000.0
2007-03-16 20:30:00,5.58904,5.59002,5.5882,5.58976,59000000.0
2007-03-16 20:35:00,5.58938,5.5907,5.58862,5.58943,70000000.0
2007-03-16 20:40:00,5.58942,5.59047,5.58853,5.58959,89000000.0
2007-03-16 20:45:00,5.58968,5.59131,5.58914,5.58933,67000000.0
2007-03-16 20:50:00,5.59066,5.59156,5.58933,5.59145,62000000.0
2007-03-16 20:55:00,5.59078,5.59166,5.58905,5.58905,65000000.0
2007-03-16 21:00:00,5.59033,5.59095,5.58912,5.58983,72000000.0
2007-03-16 21:05:00,5.58972,5.59113,5.58932,5.58948,66000000.0
2007-03-16 21:10:00,5.58992,5.59149,5.58896,5.59074,62000000.0
2007-03-16 21:15:00,5.59022,5.59058,5.58865,5.59044,68000000.0
2007-03-16 21:20:00,5.59013,5.59084,5.58879,5.58904,52000000.0
2007-03-16 21:25:00,5.5904,5.5904,5.58795,5.58891,58000000.0
2007-03-16 21:30:00,5.58878,5.5896,5.5874,5.5874,59000000.0
2007-03-16 21:35:00,5.58799,5.58978,5.58757,5.58891,88000000.0
2007-03-16 21:40:00,5.58982,5.58997,5.588,5.58997,65000000.0
2007-03-16 21:45:00,5.59006,5.59008,5.58796,5.58897,62000000.0
2007-03-16 21:50:00,5.58946,5.59039,5.58851,5.58904,62000000.0
2007-03-16 21:55:00,5.59049,5.59049,5.58838,5.58897,72000000.0
2007-03-16 22:00:00,5.58894,5.58976,5.58785,5.58798,79000000.0
2007-03-16 22:05:00,5.58729,5.58997,5.58729,5.58876,67000000.0
2007-03-16 22:10:00,5.58859,5.58958,5.5859,5.58861,64000000.0
2007-03-16 22:15:00,5.58915,5.58942,5.58515,5.58528,69000000.0
2007-03-16 22:20:00,5.58797,5.58855,5.58543,5.5874,69000000.0
2007-03-16 22:25:00,5.58616,5.5886,5.58616,5.58832,63000000.0
2007-03-16 22:30:00,5.58776,5.58907,5.58679,5.58775,60000000.0
2007-03-16 22:35:00,5.58715,5.58866,5.58666,5.58743,56000000.0
2007-03-16 22:40:00,5.58805,5.58828,5.58652,5.5879,63000000.0
2007-03-16 22:45:00,5.58691,5.58874,5.58638,5.58704,68000000.0
2007-03-16 22:50:00,5.58702,5.5885,5.58686,5.5873,70000000.0
2007-03-16 22:55:00,5.58665,5.58778,5.58574,5.58596,64000000.0
2007-03-19 02:00:00,5.58711,5.58805,5.58609,5.58627,61000000.0
2007-03-19 02:05:00,5.58696,5.58878,5.58627,5.58795,67000000.0
2007-03-19 02:10:00,5.58867,5.58936,5.58714,5.58818,68000000.0
2007-03-19 02:15:00,5.58806,5.58903,5.58681,5.58766,72000000.0
2007-03-19 02:20:00,5.58745,5.58886,5.5861,5.58665,71000000.0
2007-03-19 02:25:00,5.58694,5.58884,5.58605,5.58854,68000000.0
2007-03-19 02:30:00,5.58848,5.5885,5.58669,5.58752,70000000.0
2007-03-19 02:35:00,5.58757,5.58776,5.58562,5.586,59000000.0
2007-03-19 02:40:00,5.58714,5.58778,5.58601,5.58745,63000000.0
2007-03-19 02:45:00,5.58725,5.58725,5.5852,5.58567,55000000.0
2007-03-19 02:50:00,5.58479,5.58696,5.58444,5.58523,70000000.0
2007-03-19 02:55:00,5.58408,5.58551,5.58317,5.58448,63000000.0
2007-03-19 03:00:00,5.58525,5.58722,5.584,5.58696,66000000.0
2007-03-19 03:05:00,5.58602,5.58751,5.58516,5.58696,60000000.0
2007-03-19 03:10:00,5.5871,5.5888,5.58631,5.58844,63000000.0
2007-03-19 03:15:00,5.58825,5.59034,5.58717,5.59003,61000000.0
2007-03-19 03:20:00,5.59014,5.59092,5.58601,5.5874,80000000.0
2007-03-19 03:25:00,5.58703,5.59063,5.58605,5.59063,64000000.0
2007-03-19 03:30:00,5.59006,5.59238,5.58974,5.59141,66000000.0
2007-03-19 03:35:00,5.59166,5.59295,5.59036,5.5907,60000000.0
2007-03-19 03:40:00,5.58986,5.59232,5.58956,5.59151,65000000.0
2007-03-19 03:45:00,5.59023,5.59258,5.58989,5.59191,63000000.0
2007-03-19 03:50:00,5.5903,5.59162,5.58881,5.58985,62000000.0
2007-03-19 03:55:00,5.58905,5.59079,5.58771,5.59079,70000000.0
2007-03-19 04:00:00,5.59101,5.59197,5.58936,5.591,76000000.0
2007-03-19 04:05:00,5.59195,5.59462,5.59075,5.59371,67000000.0
2007-03-19 04:10:00,5.59365,5.59556,5.59365,5.59434,76000000.0
2007-03-19 04:15:00,5.59546,5.59549,5.5912,5.5922,80000000.0
2007-03-19 04:20:00,5.59338,5.59338,5.59084,5.59111,62000000.0
2007-03-19 04:25:00,5.59131,5.59234,5.59029,5.59126,72000000.0
2007-03-19 04:30:00,5.59077,5.59255,5.59039,5.59141,64000000.0
2007-03-19 04:35:00,5.59139,5.59254,5.58969,5.59102,66000000.0
2007-03-19 04:40:00,5.58999,5.59255,5.58942,5.59174,65000000.0
2007-03-19 04:45:00,5.59115,5.59208,5.58948,5.58948,66000000.0
2007-03-19 04:50:00,5.59146,5.5916,5.58906,5.5909,60000000.0
2007-03-19 04:55:00,5.58992,5.59064,5.58827,5.58943,68000000.0
2007-03-19 05:00:00,5.58798,5.5905,5.58725,5.58988,64000000.0
2007-03-19 05:05:00,5.58945,5.59122,5.58874,5.58874,70000000.0
2007-03-19 05:10:00,5.58984,5.59056,5.58847,5.58978,68000000.0
2007-03-19 05:15:00,5.58895,5.59068,5.58815,5.58854,63000000.0
2007-03-19 05:20:00,5.58949,5.5903,5.58805,5.58995,56000000.0
2007-03-19 05:25:00,5.58991,5.59013,5.58795,5.58931,60000000.0
2007-03-19 05:30:00,5.589,5.58992,5.58651,5.58871,63000000.0
2007-03-19 05:35:00,5.58847,5.59,5.58734,5.58879,69000000.0
2007-03-19 05:40:00,5.59038,5.59145,5.58857,5.58985,69000000.0
2007-03-19 05:45:00,5.59102,5.59247,5.59003,5.59085,64000000.0
2007-03-19 05:50:00,5.59269,5.59311,5.59159,5.59276,67000000.0
2007-03-19 05:55:00,5.59218,5.59329,5.59052,5.59052,79000000.0
2007-03-19 06:00:00,5.5906,5.59222,5.59038,5.59128,72000000.0
2007-03-19 06:05:00,5.59133,5.59271,5.59016,5.59082,62000000.0
2007-03-19 06:10:00,5.5913,5.59237,5.5881,5.5881,62000000.0
2007-03-19 06:15:00,5.58896,5.59139,5.58814,5.58963,65000000.0
2007-03-19 06:20:00,5.59025,5.59141,5.58932,5.59012,88000000.0
2007-03-19 06:25:00,5.58991,5.59181,5.58933,5.59085,59000000.0
2007-03-19 06:30:00,5.59064,5.59322,5.59058,5.5922,58000000.0
2007-03-19 06:35:00,5.59173,5.59299,5.59027,5.59175,52000000.0
2007-03-19 06:40:00,5.59229,5.59407,5.59153,5.59179,68000000.0
2007-03-19 06:45:00,5.59189,5.59333,5.59121,5.59138,62000000.0
2007-03-19 06:50:00,5.59339,5.59339,5.59099,5.59305,66000000.0
2007-03-19 06:55:00,5.5921,5.59349,5.59159,5.59331,72000000.0
2007-03-19 07:00:00,5.59277,5.59277,5.59112,5.59135,65000000.0
2007-03-19 07:05:00,5.59164,5.59303,5.59108,5.59207,62000000.0
2007-03-19 07:10:00,5.59242,5.59265,5.59074,5.59101,67000000.0
2007-03-19 07:15:00,5.5909,5.59304,5.5909,5.59167,89000000.0
2007-03-19 07:20:00,5.59163,5.59309,5.5908,5.5917,70000000.0
2007-03-19 07:25:00,5.5915,5.59292,5.59082,5.5913,59000000.0
2007-03-19 07:30:00,5.59138,5.59265,5.59057,5.59265,63000000.0
2007-03-19 07:35:00,5.5926,5.59269,5.59038,5.59056,65000000.0
2007-03-19 07:40:00,5.59055,5.59319,5.59039,5.5925,64000000.0
2007-03-19 07:45:00,5.59289,5.5941,5.59134,5.5941,66000000.0
2007-03-19 07:50:00,5.59311,5.59395,5.59179,5.59227,65000000.0
2007-03-19 07:55:00,5.59297,5.59459,5.59225,5.59419,67000000.0
2007-03-19 08:00:00,5.59316,5.59472,5.59074,5.59153,68000000.0
2007-03-19 08:05:00,5.59186,5.5934,5.59114,5.59212,71000000.0
2007-03-19 08:10:00,5.59223,5.5932,5.59098,5.59151,70000000.0
2007-03-19 08:15:00,5.59292,5.59383,5.59141,5.59269,70000000.0
2007-03-19 08:20:00,5.59266,5.59453,5.59174,5.59423,63000000.0
2007-03-19 08:25:00,5.59389,5.59552,5.59284,5.59552,66000000.0
2007-03-19 08:30:00,5.59478,5.59725,5.59442,5.59725,62000000.0
2007-03-19 08:35:00,5.5967,5.59767,5.59544,5.59697,72000000.0
2007-03-19 08:40:00,5.59702,5.59785,5.59528,5.59583,61000000.0
2007-03-19 08:45:00,5.59715,5.5974,5.59459,5.59602,68000000.0
2007-03-19 08:50:00,5.5951,5.5962,5.59425,5.59593,76000000.0
2007-03-19 08:55:00,5.596,5.59727,5.59513,5.59663,70000000.0
2007-03-19 09:00:00,5.59654,5.59735,5.59545,5.59627,71000000.0
2007-03-19 09:05:00,5.59609,5.59953,5.59609,5.59893,63000000.0
2007-03-19 09:10:00,5.59865,5.60007,5.59688,5.59984,66000000.0
2007-03-19 09:15:00,5.59849,5.59964,5.59702,5.59702,67000000.0
2007-03-19 09:20:00,5.59743,5.59824,5.59624,5.59813,76000000.0
2007-03-19 09:25:00,5.59772,5.59811,5.59619,5.5966,65000000.0
2007-03-19 09:30:00,5.59706,5.59733,5.59519,5.5962,67000000.0
2007-03-19 09:35:00,5.59574,5.60065,5.59546,5.59941,63000000.0
2007-03-19 09:40:00,5.60012,5.60075,5.59748,5.59793,61000000.0
2007-03-19 09:45:00,5.59807,5.59981,5.59724,5.59871,58000000.0
2007-03-19 09:50:00,5.59877,5.59898,5.59651,5.59784,73000000.0
2007-03-19 09:55:00,5.59799,5.59821,5.59125,5.59229,72000000.0
2007-03-19 10:00:00,5.59252,5.59428,5.58964,5.58964,66000000.0
2007-03-19 10:05:00,5.58968,5.5912,5.58771,5.58806,86000000.0
2007-03-19 10:10:00,5.58864,5.58912,5.58672,5.58735,60000000.0
2007-03-19 10:15:00,5.58711,5.58968,5.58691,5.58968,76000000.0
2007-03-19 10:20:00,5.58981,5.59049,5.58832,5.5891,64000000.0
2007-03-19 10:25:00,5.59002,5.59003,5.58729,5.58839,63000000.0
2007-03-19 10:30:00,5.58833,5.58938,5.5869,5.58701,62000000.0
2007-03-19 10:35:00,5.58815,5.58909,5.58649,5.58727,55000000.0
2007-03-19 10:40:00,5.58837,5.59,5.58704,5.58968,71000000.0
2007-03-19 10:45:00,5.59072,5.59165,5.58869,5.59155,57000000.0
2007-03-19 10:50:00,5.59029,5.59485,5.58996,5.59333,73000000.0
2007-03-19 10:55:00,5.59521,5.59521,5.59168,5.59233,62000000.0
2007-03-19 11:00:00,5.59193,5.5932,5.59056,5.59284,52000000.0
2007-03-19 11:05:00,5.5927,5.59379,5.59163,5.59324,66000000.0
2007-03-19 11:10:00,5.59337,5.59337,5.59105,5.59218,59000000.0
2007-03-19 11:15:00,5.59064,5.59482,5.59064,5.59327,86000000.0
2007-03-19 11:20:00,5.59362,5.59362,5.591,5.59211,78000000.0
2007-03-19 11:25:00,5.5927,5.5927,5.59025,5.59124,53000000.0
2007-03-19 11:30:00,5.59156,5.59262,5.59069,5.59257,51000000.0
2007-03-19 11:35:00,5.59283,5.59513,5.59095,5.59339,65000000.0
2007-03-19 11:40:00,5.59503,5.59503,5.59293,5.59295,66000000.0
2007-03-19 11:45:00,5.59398,5.59616,5.59226,5.59616,64000000.0
2007-03-19 11:50:00,5.59752,5.59896,5.59499,5.5975,70000000.0
2007-03-19 11:55:00,5.59865,5.59898,5.59568,5.5984,61000000.0
2007-03-19 12:00:00,5.59936,5.59981,5.59633,5.59809,74000000.0
2007-03-19 12:05:00,5.59831,5.60161,5.59738,5.6011,75000000.0
2007-03-19 12:10:00,5.60201,5.6023,5.59903,5.6005,81000000.0
2007-03-19 12:15:00,5.60059,5.60206,5.5984,5.60088,62000000.0
2007-03-19 12:20:00,5.60133,5.603,5.59843,5.59922,52000000.0
2007-03-19 12:25:00,5.60069,5.60176,5.59899,5.6017,68000000.0
2007-03-19 12:30:00,5.60096,5.60121,5.59948,5.60121,71000000.0
2007-03-19 12:35:00,5.60013,5.60298,5.59865,5.60242,59000000.0
2007-03-19 12:40:00,5.60208,5.60218,5.59872,5.60054,68000000.0
2007-03-19 12:45:00,5.59913,5.60008,5.59707,5.5993,61000000.0
2007-03-19 12:50:00,5.60007,5.60023,5.59674,5.59752,68000000.0
2007-03-19 12:55:00,5.59881,5.59924,5.5941,5.59478,76000000.0
2007-03-19 13:00:00,5.59568,5.59676,5.59465,5.59475,71000000.0
2007-03-19 13:05:00,5.59606,5.59851,5.59553,5.59768,60000000.0
2007-03-19 13:10:00,5.59815,5.59892,5.59664,5.59791,56000000.0
2007-03-19 13:15:00,5.59783,5.59878,5.59634,5.59704,77000000.0
2007-03-19 13:20:00,5.59727,5.59858,5.59663,5.59854,63000000.0
2007-03-19 13:25:00,5.59896,5.59896,5.59698,5.59814,60000000.0
2007-03-19 13:30:00,5.59868,5.59868,5.59594,5.59861,65000000.0
2007-03-19 13:35:00,5.5975,5.59903,5.59696,5.59834,52000000.0
2007-03-19 13:40:00,5.59827,5.5986,5.59624,5.59624,76000000.0
2007-03-19 13:45:00,5.59727,5.59858,5.59653,5.59749,56000000.0
2007-03-19 13:50:00,5.59761,5.59821,5.59571,5.59737,60000000.0
2007-03-19 13:55:00,5.59675,5.59724,5.59434,5.59724,72000000.0
2007-03-19 14:00:00,5.59501,5.59787,5.59445,5.59787,59000000.0
2007-03-19 14:05:00,5.59669,5.59869,5.59583,5.59869,58000000.0
2007-03-19 14:10:00,5.59735,5.59934,5.59648,5.59709,64000000.0
2007-03-19 14:15:00,5.59742,5.59818,5.59459,5.59595,55000000.0
2007-03-19 14:20:00,5.59534,5.59718,5.59425,5.59718,65000000.0
2007-03-19 14:25:00,5.59689,5.59689,5.59312,5.59438,55000000.0
2007-03-19 14:30:00,5.59413,5.59554,5.59296,5.59454,62000000.0
2007-03-19 14:35:00,5.59326,5.59516,5.59207,5.59451,78000000.0
2007-03-19 14:40:00,5.59505,5.5965,5.59366,5.59555,63000000.0
2007-03-19 14:45:00,5.59619,5.59723,5.59468,5.59568,79000000.0
2007-03-19 14:50:00,5.59615,5.59703,5.59394,5.59394,77000000.0
2007-03-19 14:55:00,5.59517,5.59595,5.59331,5.59458,81000000.0
2007-03-19 15:00:00,5.59465,5.5956,5.59175,5.59328,62000000.0
2007-03-19 15:05:00,5.59412,5.59537,5.59257,5.59325,66000000.0
2007-03-19 15:10:00,5.592,5.59387,5.59148,5.59363,65000000.0
2007-03-19 15:15:00,5.59389,5.59399,5.5904,5.59158,70000000.0
2007-03-19 15:20:00,5.59095,5.59185,5.58981,5.59055,64000000.0
2007-03-19 15:25:00,5.59265,5.59265,5.59019,5.59057,61000000.0
2007-03-19 15:30:00,5.5916,5.59214,5.58991,5.59102,57000000.0
2007-03-19 15:35:00,5.58973,5.59292,5.58949,5.59231,70000000.0
2007-03-19 15:40:00,5.59228,5.59413,5.5909,5.59303,56000000.0
2007-03-19 15:45:00,5.59265,5.59501,5.59247,5.59303,63000000.0
2007-03-19 15:50:00,5.59394,5.59394,5.59086,5.59159,61000000.0
2007-03-19 15:55:00,5.592,5.59262,5.59038,5.59038,63000000.0
2007-03-19 16:00:00,5.59049,5.59375,5.59049,5.59311,52000000.0
2007-03-19 16:05:00,5.59271,5.59332,5.59137,5.59194,68000000.0
2007-03-19 16:10:00,5.5926,5.59296,5.59055,5.59227,62000000.0
2007-03-19 16:15:00,5.59199,5.59226,5.59037,5.5919,64000000.0
2007-03-19 16:20:00,5.59141,5.59273,5.59023,5.59141,60000000.0
2007-03-19 16:25:00,5.59221,5.59328,5.59101,5.59258,74000000.0
2007-03-19 16:30:00,5.59171,5.59364,5.59153,5.59239,64000000.0
2007-03-19 16:35:00,5.59255,5.59537,5.59171,5.59447,76000000.0
2007-03-19 16:40:00,5.59497,5.59615,5.5939,5.59536,63000000.0
2007-03-19 16:45:00,5.59539,5.59725,5.59424,5.59601,67000000.0
2007-03-19 16:50:00,5.59602,5.59783,5.59475,5.59681,71000000.0
2007-03-19 16:55:00,5.59665,5.59711,5.59461,5.59577,61000000.0
2007-03-19 17:00:00,5.59538,5.59713,5.59458,5.5958,49000000.0
2007-03-19 17:05:00,5.59526,5.59658,5.59434,5.59535,72000000.0
2007-03-19 17:10:00,5.59526,5.59567,5.59311,5.59465,55000000.0
2007-03-19 17:15:00,5.59523,5.59535,5.59323,5.5951,62000000.0
2007-03-19 17:20:00,5.59433,5.59529,5.59173,5.5941,72000000.0
2007-03-19 17:25:00,5.5943,5.59524,5.59311,5.59486,57000000.0
2007-03-19 17:30:00,5.59412,5.59483,5.59224,5.59402,60000000.0
2007-03-19 17:35:00,5.59385,5.59534,5.59278,5.59401,60000000.0
2007-03-19 17:40:00,5.59458,5.59697,5.59299,5.59584,74000000.0
2007-03-19 17:45:00,5.59565,5.59661,5.59437,5.59566,70000000.0
2007-03-19 17:50:00,5.59553,5.59654,5.59422,5.59644,50000000.0
2007-03-19 17:55:00,5.59698,5.59698,5.59337,5.59468,75000000.0
2007-03-19 18:00:00,5.59432,5.59721,5.59321,5.59574,68000000.0
2007-03-19 18:05:00,5.59623,5.59644,5.59427,5.59537,74000000.0
2007-03-19 18:10:00,5.59519,5.5965,5.59446,5.59634,76000000.0
2007-03-19 18:15:00,5.59646,5.59693,5.59405,5.59513,74000000.0
2007-03-19 18:20:00,5.5965,5.59837,5.5954,5.59827,85000000.0
2007-03-19 18:25:00,5.59794,5.5997,5.59654,5.597,69000000.0
2007-03-19 18:30:00,5.59756,5.59813,5.59542,5.5955,68000000.0
2007-03-19 18:35:00,5.59728,5.59779,5.59557,5.59629,74000000.0
2007-03-19 18:40:00,5.59645,5.5974,5.59512,5.5965,72000000.0
2007-03-19 18:45:00,5.59736,5.59812,5.59565,5.59698,67000000.0
2007-03-19 18:50:00,5.59762,5.59816,5.59632,5.59724,66000000.0
2007-03-19 18:55:00,5.59718,5.59823,5.59611,5.59694,62000000.0
2007-03-19 19:00:00,5.59645,5.59708,5.59461,5.59612,70000000.0
2007-03-19 19:05:00,5.59646,5.59686,5.59455,5.59607,81000000.0
2007-03-19 19:10:00,5.5967,5.59887,5.59557,5.59852,76000000.0
2007-03-19 19:15:00,5.59875,5.60022,5.59797,5.59881,58000000.0
2007-03-19 19:20:00,5.59927,5.60024,5.59809,5.59966,56000000.0
2007-03-19 19:25:00,5.60032,5.60136,5.59875,5.60025,62000000.0
2007-03-19 19:30:00,5.59997,5.60035,5.59834,5.59916,56000000.0
2007-03-19 19:35:00,5.59908,5.60127,5.59837,5.60038,64000000.0
2007-03-19 19:40:00,5.6,5.60026,5.59735,5.59917,59000000.0
2007-03-19 19:45:00,5.59803,5.59915,5.59547,5.59737,58000000.0
2007-03-19 19:50:00,5.59623,5.59866,5.59623,5.59687,73000000.0
2007-03-19 19:55:00,5.59758,5.59857,5.59675,5.59847,65000000.0
2007-03-19 20:00:00,5.59761,5.59844,5.59608,5.59781,62000000.0
2007-03-19 20:05:00,5.59733,5.59854,5.59586,5.59684,67000000.0
2007-03-19 20:10:00,5.59763,5.59803,5.59556,5.59556,59000000.0
2007-03-19 20:15:00,5.59642,5.59722,5.59534,5.59593,55000000.0
2007-03-19 20:20:00,5.59611,5.59723,5.59478,5.59615,63000000.0
2007-03-19 20:25:00,5.59614,5.59642,5.59444,5.59475,61000000.0
2007-03-19 20:30:00,5.59602,5.59645,5.59368,5.59535,78000000.0
2007-03-19 20:35:00,5.59508,5.59727,5.59408,5.5956,76000000.0
2007-03-19 20:40:00,5.59595,5.59595,5.59384,5.59561,80000000.0
2007-03-19 20:45:00,5.59504,5.59605,5.59399,5.59528,82000000.0
2007-03-19 20:50:00,5.59459,5.59594,5.59389,5.59427,59000000.0
2007-03-19 20:55:00,5.59531,5.59531,5.5928,5.59376,58000000.0
2007-03-19 21:00:00,5.59423,5.59482,5.59228,5.59341,64000000.0
2007-03-19 21:05:00,5.59399,5.59464,5.59178,5.59311,56000000.0
2007-03-19 21:10:00,5.59246,5.59444,5.59138,5.59329,69000000.0
2007-03-19 21:15:00,5.59305,5.59433,5.59223,5.59291,71000000.0
2007-03-19 21:20:00,5.59225,5.59326,5.59133,5.59158,72000000.0
2007-03-19 21:25:00,5.5914,5.59278,5.59101,5.59206,58000000.0
2007-03-19 21:30:00,5.59234,5.59426,5.59158,5.59411,71000000.0
2007-03-19 21:35:00,5.59352,5.59445,5.59203,5.59306,68000000.0
2007-03-19 21:40:00,5.59415,5.59489,5.59232,5.5935,69000000.0
2007-03-19 21:45:00,5.59416,5.59606,5.59337,5.59469,73000000.0
2007-03-19 21:50:00,5.59577,5.59586,5.5942,5.59538,81000000.0
2007-03-19 21:55:00,5.59573,5.59595,5.59342,5.59528,77000000.0
2007-03-19 22:00:00,5.59493,5.59655,5.59409,5.59647,70000000.0
2007-03-19 22:05:00,5.59494,5.59647,5.59475,5.59563,62000000.0
2007-03-19 22:10:00,5.59573,5.59736,5.59486,5.59586,77000000.0
2007-03-19 22:15:00,5.59655,5.59677,5.59505,5.59566,61000000.0
2007-03-19 22:20:00,5.59647,5.59693,5.59472,5.59569,78000000.0
2007-03-19 22:25:00,5.59561,5.59725,5.59477,5.59705,76000000.0
2007-03-19 22:30:00,5.59599,5.59662,5.59454,5.59471,66000000.0
2007-03-19 22:35:00,5.59533,5.5966,5.5936,5.59449,79000000.0
2007-03-19 22:40:00,5.59387,5.59536,5.59269,5.5941,67000000.0
2007-03-19 22:45:00,5.59388,5.59475,5.59193,5.59225,59000000.0
2007-03-19 22:50:00,5.59155,5.594,5.59135,5.59275,72000000.0
2007-03-19 22:55:00,5.59341,5.59441,5.5918,5.59286,62000000.0
2007-03-19 23:00:00,5.59163,5.59302,5.59111,5.59194,65000000.0
2007-03-19 23:05:00,5.59163,5.59378,5.59118,5.59313,71000000.0
2007-03-19 23:10:00,5.59327,5.59369,5.59138,5.59281,63000000.0
2007-03-19 23:15:00,5.59247,5.59299,5.59127,5.59168,54000000.0
2007-03-19 23:20:00,5.59195,5.59386,5.59181,5.59271,64000000.0
2007-03-19 23:25:00,5.59196,5.59322,5.5913,5.59196,66000000.0
2007-03-19 23:30:00,5.59213,5.59387,5.59167,5.59174,53000000.0
2007-03-19 23:35:00,5.59241,5.59372,5.5918,5.59209,62000000.0
2007-03-19 23:40:00,5.59254,5.59374,5.59159,5.59267,57000000.0
2007-03-19 23:45:00,5.59288,5.59386,5.59182,5.59284,77000000.0
2007-03-19 23:50:00,5.59369,5.59369,5.59148,5.59273,66000000.0
2007-03-19 23:55:00,5.59248,5.59339,5.59083,5.59292,70000000.0
2007-03-20 00:00:00,5.59296,5.59386,5.59202,5.59247,63000000.0
2007-03-20 00:05:00,5.59214,5.59312,5.59136,5.59162,74000000.0
2007-03-20 00:10:00,5.59209,5.59309,5.59152,5.59248,53000000.0
2007-03-20 00:15:00,5.59208,5.59276,5.59114,5.59215,82000000.0
2007-03-20 00:20:00,5.59186,5.59379,5.59148,5.59223,60000000.0
2007-03-20 00:25:00,5.5913,5.59334,5.59053,5.59167,68000000.0
2007-03-20 00:30:00,5.592,5.59319,5.59082,5.59188,71000000.0
2007-03-20 00:35:00,5.59137,5.59329,5.59045,5.59096,62000000.0
2007-03-20 00:40:00,5.59116,5.5916,5.58999,5.59094,50000000.0
2007-03-20 00:45:00,5.59051,5.59158,5.58893,5.59026,80000000.0
2007-03-20 00:50:00,5.59033,5.59173,5.58949,5.59001,68000000.0
2007-03-20 00:55:00,5.59003,5.59136,5.58934,5.58934,67000000.0
2007-03-20 01:00:00,5.59001,5.5909,5.58776,5.58794,65000000.0
2007-03-20 01:05:00,5.5887,5.58926,5.58736,5.58754,66000000.0
2007-03-20 01:10:00,5.58832,5.59077,5.58711,5.58982,69000000.0
2007-03-20 01:15:00,5.59,5.59005,5.58727,5.58793,69000000.0
2007-03-20 01:20:00,5.58842,5.5898,5.5873,5.58796,71000000.0
2007-03-20 01:25:00,5.58785,5.5891,5.58733,5.58814,64000000.0
2007-03-20 01:30:00,5.58842,5.58894,5.58743,5.58824,59000000.0
2007-03-20 01:35:00,5.58778,5.58936,5.58715,5.58936,74000000.0
2007-03-20 01:40:00,5.5892,5.58978,5.58729,5.58905,70000000.0
2007-03-20 01:45:00,5.58777,5.59052,5.58714,5.58978,74000000.0
2007-03-20 01:50:00,5.58956,5.59022,5.5876,5.58933,73000000.0
2007-03-20 01:55:00,5.58908,5.59031,5.58803,5.58913,69000000.0
2007-03-20 02:00:00,5.58938,5.58938,5.58779,5.58864,61000000.0
2007-03-20 02:05:00,5.58898,5.58954,5.5877,5.5886,67000000.0
2007-03-20 02:10:00,5.58875,5.58964,5.58793,5.5886,68000000.0
2007-03-20 02:15:00,5.58824,5.59026,5.58824,5.59026,72000000.0
2007-03-20 02:20:00,5.58969,5.59034,5.58811,5.58849,71000000.0
2007-03-20 02:25:00,5.58937,5.59029,5.5879,5.58968,68000000.0
2007-03-20 02:30:00,5.59039,5.59083,5.58817,5.58923,70000000.0
2007-03-20 02:35:00,5.58833,5.59086,5.58748,5.59034,59000000.0
2007-03-20 02:40:00,5.59035,5.59123,5.58938,5.58938,63000000.0
2007-03-20 02:45:00,5.59058,5.59058,5.58891,5.58925,55000000.0
2007-03-20 02:50:00,5.58949,5.59095,5.5887,5.59006,70000000.0
2007-03-20 02:55:00,5.59032,5.59152,5.58949,5.59047,63000000.0
2007-03-20 03:00:00,5.59049,5.5944,5.58998,5.59382,66000000.0
2007-03-20 03:05:00,5.59476,5.59644,5.59291,5.59534,60000000.0
2007-03-20 03:10:00,5.59566,5.59566,5.59264,5.59555,63000000.0
2007-03-20 03:15:00,5.59463,5.59585,5.59338,5.59452,61000000.0
2007-03-20 03:20:00,5.5944,5.59601,5.59364,5.5956,80000000.0
2007-03-20 03:25:00,5.59508,5.59694,5.59428,5.59528,64000000.0
2007-03-20 03:30:00,5.59655,5.59661,5.59378,5.59533,66000000.0
2007-03-20 03:35:00,5.59486,5.598,5.59406,5.59647,60000000.0
2007-03-20 03:40:00,5.59628,5.59701,5.59469,5.59701,65000000.0
2007-03-20 03:45:00,5.5969,5.5972,5.59531,5.59656,63000000.0
2007-03-20 03:50:00,5.59679,5.59799,5.59538,5.59567,62000000.0
2007-03-20 03:55:00,5.59657,5.59661,5.59466,5.59538,70000000.0
2007-03-20 04:00:00,5.59478,5.59595,5.59308,5.59462,76000000.0
2007-03-20 04:05:00,5.59446,5.59599,5.59354,5.59444,67000000.0
2007-03-20 04:10:00,5.59421,5.595,5.59322,5.59348,76000000.0
2007-03-20 04:15:00,5.59407,5.59652,5.59316,5.59564,80000000.0
2007-03-20 04:20:00,5.59657,5.59776,5.59557,5.59635,62000000.0
2007-03-20 04:25:00,5.59649,5.59746,5.59533,5.59701,72000000.0
2007-03-20 04:30:00,5.59585,5.59735,5.5954,5.59679,64000000.0
2007-03-20 04:35:00,5.59635,5.5995,5.59603,5.59885,66000000.0
2007-03-20 04:40:00,5.60001,5.60068,5.5984,5.60027,65000000.0
2007-03-20 04:45:00,5.59954,5.60366,5.59894,5.60081,66000000.0
2007-03-20 04:50:00,5.60108,5.60194,5.59921,5.59981,60000000.0
2007-03-20 04:55:00,5.59976,5.6003,5.59843,5.59915,68000000.0
2007-03-20 05:00:00,5.59937,5.60095,5.59873,5.59873,64000000.0
2007-03-20 05:05:00,5.59899,5.5997,5.59803,5.59803,70000000.0
2007-03-20 05:10:00,5.59831,5.59925,5.59764,5.59829,68000000.0
2007-03-20 05:15:00,5.59844,5.59903,5.59573,5.59749,63000000.0
2007-03-20 05:20:00,5.59841,5.59841,5.59629,5.5976,56000000.0
2007-03-20 05:25:00,5.59806,5.59844,5.5962,5.59681,60000000.0
2007-03-20 05:30:00,5.59787,5.59836,5.59633,5.59735,63000000.0
2007-03-20 05:35:00,5.59782,5.59845,5.59678,5.59723,69000000.0
2007-03-20 05:40:00,5.59787,5.59853,5.59526,5.59623,69000000.0
2007-03-20 05:45:00,5.59665,5.5979,5.59555,5.59632,64000000.0
2007-03-20 05:50:00,5.59651,5.59847,5.59583,5.59748,67000000.0
2007-03-20 05:55:00,5.59692,5.5986,5.5961,5.59774,79000000.0
2007-03-20 06:00:00,5.59789,5.59981,5.5973,5.59922,72000000.0
2007-03-20 06:05:00,5.59891,5.59992,5.59755,5.59784,62000000.0
2007-03-20 06:10:00,5.59713,5.59789,5.59557,5.59586,62000000.0
2007-03-20 06:15:00,5.59615,5.59745,5.59532,5.59572,65000000.0
2007-03-20 06:20:00,5.59678,5.59761,5.59622,5.59705,88000000.0
2007-03-20 06:25:00,5.59706,5.59784,5.5954,5.5954,59000000.0
2007-03-20 06:30:00,5.59759,5.59805,5.59606,5.59637,58000000.0
2007-03-20 06:35:00,5.59636,5.59976,5.59629,5.59805,52000000.0
2007-03-20 06:40:00,5.59785,5.60115,5.59766,5.60044,68000000.0
2007-03-20 06:45:00,5.59979,5.6,5.59783,5.59919,62000000.0
2007-03-20 06:50:00,5.59843,5.59949,5.59728,5.59795,66000000.0
2007-03-20 06:55:00,5.59828,5.59905,5.59734,5.59831,72000000.0
2007-03-20 07:00:00,5.59764,5.59872,5.59738,5.59771,65000000.0
2007-03-20 07:05:00,5.59832,5.59849,5.59763,5.59815,62000000.0
2007-03-20 07:10:00,5.5982,5.59913,5.5968,5.5968,67000000.0
2007-03-20 07:15:00,5.59751,5.59859,5.59676,5.5982,89000000.0
2007-03-20 07:20:00,5.59783,5.59904,5.59716,5.5986,70000000.0
2007-03-20 07:25:00,5.59849,5.59977,5.59711,5.59748,59000000.0
2007-03-20 07:30:00,5.59836,5.59836,5.59633,5.59743,63000000.0
2007-03-20 07:35:00,5.59684,5.59737,5.5956,5.59668,65000000.0
2007-03-20 07:40:00,5.59691,5.59729,5.59357,5.59492,64000000.0
2007-03-20 07:45:00,5.594,5.59571,5.59344,5.59524,66000000.0
2007-03-20 07:50:00,5.59375,5.59574,5.59359,5.59429,65000000.0
2007-03-20 07:55:00,5.59481,5.59504,5.59247,5.59248,67000000.0
2007-03-20 08:00:00,5.5933,5.59526,5.59255,5.59458,68000000.0
2007-03-20 08:05:00,5.59464,5.59533,5.59382,5.59519,71000000.0
2007-03-20 08:10:00,5.59425,5.59567,5.59401,5.59529,70000000.0
2007-03-20 08:15:00,5.59438,5.59473,5.59204,5.59273,70000000.0
2007-03-20 08:20:00,5.59231,5.59452,5.5921,5.59449,63000000.0
2007-03-20 08:25:00,5.59401,5.59457,5.59283,5.59445,66000000.0
2007-03-20 08:30:00,5.59429,5.5948,5.59245,5.59245,62000000.0
2007-03-20 08:35:00,5.59286,5.59331,5.59057,5.59144,72000000.0
2007-03-20 08:40:00,5.59228,5.59472,5.59057,5.59101,61000000.0
2007-03-20 08:45:00,5.59032,5.59267,5.59029,5.59245,68000000.0
2007-03-20 08:50:00,5.59153,5.59295,5.59034,5.5921,76000000.0
2007-03-20 08:55:00,5.59135,5.59414,5.59101,5.59334,70000000.0
2007-03-20 09:00:00,5.59319,5.59617,5.59257,5.59553,71000000.0
2007-03-20 09:05:00,5.59629,5.59629,5.59433,5.59479,63000000.0
2007-03-20 09:10:00,5.59528,5.59558,5.59349,5.59361,66000000.0
2007-03-20 09:15:00,5.59494,5.59562,5.59341,5.59418,67000000.0
2007-03-20 09:20:00,5.59298,5.59443,5.59071,5.59218,76000000.0
2007-03-20 09:25:00,5.59169,5.59556,5.59045,5.59556,65000000.0
2007-03-20 09:30:00,5.59441,5.59547,5.5915,5.59264,67000000.0
2007-03-20 09:35:00,5.5926,5.59433,5.59066,5.59103,63000000.0
2007-03-20 09:40:00,5.59199,5.59386,5.59153,5.59219,61000000.0
2007-03-20 09:45:00,5.59145,5.59286,5.59083,5.59225,58000000.0
2007-03-20 09:50:00,5.5924,5.59269,5.59005,5.59138,73000000.0
2007-03-20 09:55:00,5.59103,5.59201,5.58987,5.59183,72000000.0
2007-03-20 10:00:00,5.59112,5.5942,5.59084,5.59309,66000000.0
2007-03-20 10:05:00,5.59411,5.59529,5.59196,5.59324,86000000.0
2007-03-20 10:10:00,5.59508,5.59508,5.59193,5.59393,60000000.0
2007-03-20 10:15:00,5.59406,5.59641,5.59334,5.59427,76000000.0
2007-03-20 10:20:00,5.59387,5.59677,5.59387,5.59613,64000000.0
2007-03-20 10:25:00,5.5965,5.59774,5.59489,5.59615,63000000.0
2007-03-20 10:30:00,5.59759,5.59811,5.59519,5.59635,62000000.0
2007-03-20 10:35:00,5.59571,5.59864,5.59454,5.59723,55000000.0
2007-03-20 10:40:00,5.5974,5.59853,5.59504,5.59575,71000000.0
2007-03-20 10:45:00,5.59723,5.59845,5.59603,5.59636,57000000.0
2007-03-20 10:50:00,5.59749,5.59785,5.59509,5.59588,73000000.0
2007-03-20 10:55:00,5.59685,5.59775,5.59568,5.59647,62000000.0
2007-03-20 11:00:00,5.59664,5.59783,5.59477,5.59615,52000000.0
2007-03-20 11:05:00,5.59569,5.59849,5.59569,5.59688,66000000.0
2007-03-20 11:10:00,5.59701,5.59788,5.59535,5.59569,59000000.0
2007-03-20 11:15:00,5.59646,5.59791,5.59494,5.59748,86000000.0
2007-03-20 11:20:00,5.5979,5.59934,5.59555,5.59934,78000000.0
2007-03-20 11:25:00,5.59883,5.59985,5.5969,5.59784,53000000.0
2007-03-20 11:30:00,5.59765,5.60046,5.59658,5.59953,51000000.0
2007-03-20 11:35:00,5.60047,5.60148,5.59806,5.60026,65000000.0
2007-03-20 11:40:00,5.60065,5.60152,5.59893,5.59988,66000000.0
2007-03-20 11:45:00,5.60005,5.60192,5.59929,5.60175,64000000.0
2007-03-20 11:50:00,5.60136,5.60352,5.59948,5.60061,70000000.0
2007-03-20 11:55:00,5.60115,5.60115,5.59899,5.60016,61000000.0
2007-03-20 12:00:00,5.59999,5.60306,5.599,5.60035,74000000.0
2007-03-20 12:05:00,5.60072,5.6029,5.59875,5.6029,75000000.0
2007-03-20 12:10:00,5.60305,5.60625,5.60185,5.60327,81000000.0
2007-03-20 12:15:00,5.60385,5.60478,5.60059,5.60104,62000000.0
2007-03-20 12:20:00,5.6019,5.6044,5.60026,5.6044,52000000.0
2007-03-20 12:25:00,5.6044,5.60452,5.60204,5.60297,68000000.0
2007-03-20 12:30:00,5.60395,5.60482,5.60149,5.60271,71000000.0
2007-03-20 12:35:00,5.60302,5.60309,5.60039,5.60213,59000000.0
2007-03-20 12:40:00,5.60058,5.60243,5.59999,5.60088,68000000.0
2007-03-20 12:45:00,5.60217,5.60246,5.59973,5.60122,61000000.0
2007-03-20 12:50:00,5.59974,5.60146,5.59902,5.60026,68000000.0
2007-03-20 12:55:00,5.5993,5.60139,5.5985,5.60027,76000000.0
2007-03-20 13:00:00,5.60028,5.60028,5.5979,5.59891,71000000.0
2007-03-20 13:05:00,5.6,5.60042,5.59735,5.59889,60000000.0
2007-03-20 13:10:00,5.59955,5.59955,5.59696,5.59801,56000000.0
2007-03-20 13:15:00,5.59793,5.59863,5.59578,5.59769,77000000.0
2007-03-20 13:20:00,5.59655,5.59837,5.596,5.59656,63000000.0
2007-03-20 13:25:00,5.59741,5.59756,5.59529,5.59604,60000000.0
2007-03-20 13:30:00,5.59695,5.59891,5.59564,5.59833,65000000.0
2007-03-20 13:35:00,5.59912,5.60054,5.59793,5.59972,52000000.0
2007-03-20 13:40:00,5.59973,5.60106,5.59838,5.60081,76000000.0
2007-03-20 13:45:00,5.60122,5.60236,5.59985,5.60089,56000000.0
2007-03-20 13:50:00,5.60062,5.60182,5.59999,5.60074,60000000.0
2007-03-20 13:55:00,5.60057,5.60171,5.59955,5.60085,72000000.0
2007-03-20 14:00:00,5.59933,5.6003,5.59815,5.59872,59000000.0
2007-03-20 14:05:00,5.59884,5.59913,5.59707,5.59831,58000000.0
2007-03-20 14:10:00,5.59803,5.59949,5.59633,5.59877,64000000.0
2007-03-20 14:15:00,5.59906,5.5996,5.59705,5.59935,55000000.0
2007-03-20 14:20:00,5.59863,5.59934,5.5972,5.59767,65000000.0
2007-03-20 14:25:00,5.59834,5.59877,5.59608,5.59762,55000000.0
2007-03-20 14:30:00,5.59931,5.60103,5.59646,5.59959,62000000.0
2007-03-20 14:35:00,5.60092,5.60092,5.59615,5.5976,78000000.0
2007-03-20 14:40:00,5.59794,5.59794,5.59495,5.59576,63000000.0
2007-03-20 14:45:00,5.596,5.59618,5.593,5.59561,79000000.0
2007-03-20 14:50:00,5.59652,5.59749,5.59495,5.59735,77000000.0
2007-03-20 14:55:00,5.59666,5.59934,5.59482,5.59585,81000000.0
2007-03-20 15:00:00,5.5946,5.59622,5.5892,5.59204,62000000.0
2007-03-20 15:05:00,5.59182,5.5932,5.58996,5.59058,66000000.0
2007-03-20 15:10:00,5.59208,5.59555,5.59032,5.59531,65000000.0
2007-03-20 15:15:00,5.59556,5.59666,5.59356,5.59453,70000000.0
2007-03-20 15:20:00,5.59356,5.59728,5.59343,5.59689,64000000.0
2007-03-20 15:25:00,5.5973,5.59846,5.59575,5.59696,61000000.0
2007-03-20 15:30:00,5.59695,5.59695,5.59271,5.59419,57000000.0
2007-03-20 15:35:00,5.59441,5.59544,5.59278,5.59449,70000000.0
2007-03-20 15:40:00,5.59313,5.59434,5.59148,5.59259,56000000.0
2007-03-20 15:45:00,5.59267,5.59433,5.59145,5.59243,63000000.0
2007-03-20 15:50:00,5.5933,5.59453,5.59258,5.59293,61000000.0
2007-03-20 15:55:00,5.59365,5.59576,5.59327,5.59489,63000000.0
2007-03-20 16:00:00,5.59438,5.59662,5.5937,5.59485,52000000.0
2007-03-20 16:05:00,5.59476,5.59619,5.59443,5.59465,68000000.0
2007-03-20 16:10:00,5.59434,5.59615,5.59413,5.59441,62000000.0
2007-03-20 16:15:00,5.59515,5.59699,5.59422,5.59624,64000000.0
2007-03-20 16:20:00,5.59585,5.59685,5.59485,5.59545,60000000.0
2007-03-20 16:25:00,5.59484,5.59647,5.59484,5.59619,74000000.0
2007-03-20 16:30:00,5.595,5.59733,5.5946,5.59636,64000000.0
2007-03-20 16:35:00,5.59646,5.59991,5.59646,5.59797,76000000.0
2007-03-20 16:40:00,5.59874,5.59997,5.59732,5.59908,63000000.0
2007-03-20 16:45:00,5.5991,5.59946,5.59661,5.59754,67000000.0
2007-03-20 16:50:00,5.59652,5.59887,5.59643,5.59869,71000000.0
2007-03-20 16:55:00,5.59908,5.59908,5.59674,5.59871,61000000.0
2007-03-20 17:00:00,5.59866,5.59866,5.59553,5.59737,49000000.0
2007-03-20 17:05:00,5.59828,5.59873,5.5956,5.59684,72000000.0
2007-03-20 17:10:00,5.59645,5.59853,5.59592,5.59726,55000000.0
2007-03-20 17:15:00,5.59805,5.59805,5.59574,5.59716,62000000.0
2007-03-20 17:20:00,5.5963,5.59826,5.59526,5.5955,72000000.0
2007-03-20 17:25:00,5.59585,5.5975,5.5955,5.59712,57000000.0
2007-03-20 17:30:00,5.59745,5.59791,5.59467,5.59636,60000000.0
2007-03-20 17:35:00,5.59649,5.5976,5.59555,5.59584,60000000.0
2007-03-20 17:40:00,5.59638,5.59822,5.59542,5.59718,74000000.0
2007-03-20 17:45:00,5.59689,5.60015,5.59666,5.59801,70000000.0
2007-03-20 17:50:00,5.59847,5.5987,5.59566,5.59776,50000000.0
2007-03-20 17:55:00,5.59752,5.59855,5.5962,5.59829,75000000.0
2007-03-20 18:00:00,5.59807,5.59881,5.59679,5.59796,68000000.0
2007-03-20 18:05:00,5.59677,5.59846,5.59608,5.59735,74000000.0
2007-03-20 18:10:00,5.59729,5.59834,5.59623,5.5963,76000000.0
2007-03-20 18:15:00,5.59761,5.59813,5.59524,5.59626,74000000.0
2007-03-20 18:20:00,5.59627,5.59742,5.59575,5.59631,85000000.0
2007-03-20 18:25:00,5.59796,5.59796,5.59507,5.59586,69000000.0
2007-03-20 18:30:00,5.59715,5.59758,5.59577,5.59695,68000000.0
2007-03-20 18:35:00,5.59735,5.59765,5.59362,5.59512,74000000.0
2007-03-20 18:40:00,5.59435,5.59582,5.59302,5.59432,72000000.0
2007-03-20 18:45:00,5.59487,5.5955,5.59341,5.59408,67000000.0
2007-03-20 18:50:00,5.59405,5.59497,5.59206,5.59408,66000000.0
2007-03-20 18:55:00,5.59363,5.59404,5.59163,5.59294,62000000.0
2007-03-20 19:00:00,5.59236,5.59368,5.59148,5.59148,70000000.0
2007-03-20 19:05:00,5.59234,5.59427,5.59149,5.59364,81000000.0
2007-03-20 19:10:00,5.59318,5.59345,5.5904,5.59183,76000000.0
2007-03-20 19:15:00,5.59167,5.59279,5.59099,5.59189,58000000.0
2007-03-20 19:20:00,5.59207,5.59294,5.59097,5.59174,56000000.0
2007-03-20 19:25:00,5.59116,5.59282,5.59105,5.59226,62000000.0
2007-03-20 19:30:00,5.59258,5.59297,5.59004,5.59178,56000000.0
2007-03-20 19:35:00,5.59149,5.59149,5.58974,5.59018,64000000.0
2007-03-20 19:40:00,5.58965,5.59082,5.58861,5.59049,59000000.0
2007-03-20 19:45:00,5.59071,5.59082,5.58807,5.58969,58000000.0
2007-03-20 19:50:00,5.5894,5.59023,5.58751,5.58878,73000000.0
2007-03-20 19:55:00,5.58859,5.58909,5.58667,5.58705,65000000.0
2007-03-20 20:00:00,5.58712,5.58891,5.58599,5.58631,62000000.0
2007-03-20 20:05:00,5.58724,5.58784,5.58585,5.58761,67000000.0
2007-03-20 20:10:00,5.58609,5.5881,5.58542,5.5874,59000000.0
2007-03-20 20:15:00,5.58727,5.58868,5.5869,5.58868,55000000.0
2007-03-20 20:20:00,5.5877,5.58871,5.58665,5.5871,63000000.0
2007-03-20 20:25:00,5.58752,5.58876,5.58683,5.58752,61000000.0
2007-03-20 20:30:00,5.58831,5.58899,5.58683,5.58849,78000000.0
2007-03-20 20:35:00,5.5881,5.58891,5.58644,5.58738,76000000.0
2007-03-20 20:40:00,5.58727,5.58985,5.58673,5.58842,80000000.0
2007-03-20 20:45:00,5.58952,5.59038,5.58735,5.58792,82000000.0
2007-03-20 20:50:00,5.58828,5.59101,5.58806,5.58974,59000000.0
2007-03-20 20:55:00,5.59039,5.59125,5.58904,5.59107,58000000.0
2007-03-20 21:00:00,5.59029,5.59119,5.58874,5.58969,64000000.0
2007-03-20 21:05:00,5.58962,5.59109,5.58897,5.58969,56000000.0
2007-03-20 21:10:00,5.59028,5.59028,5.58761,5.58872,69000000.0
2007-03-20 21:15:00,5.58927,5.58927,5.5854,5.58669,71000000.0
2007-03-20 21:20:00,5.58618,5.58784,5.58561,5.58676,72000000.0
2007-03-20 21:25:00,5.58698,5.58805,5.58551,5.58731,58000000.0
2007-03-20 21:30:00,5.58684,5.58816,5.58561,5.58735,71000000.0
2007-03-20 21:35:00,5.58663,5.58663,5.58475,5.58634,68000000.0
2007-03-20 21:40:00,5.58703,5.58703,5.58475,5.58491,69000000.0
2007-03-20 21:45:00,5.58548,5.58691,5.58512,5.58518,73000000.0
2007-03-20 21:50:00,5.58536,5.58667,5.58515,5.58549,81000000.0
2007-03-20 21:55:00,5.58592,5.58686,5.58534,5.58573,77000000.0
2007-03-20 22:00:00,5.58557,5.58678,5.58428,5.58507,70000000.0
2007-03-20 22:05:00,5.58488,5.58704,5.58426,5.58642,62000000.0
2007-03-20 22:10:00,5.58619,5.58791,5.58618,5.58774,77000000.0
2007-03-20 22:15:00,5.58607,5.58778,5.58589,5.58644,61000000.0
2007-03-20 22:20:00,5.58661,5.58815,5.58529,5.58596,78000000.0
2007-03-20 22:25:00,5.58576,5.58658,5.58469,5.58602,76000000.0
2007-03-20 22:30:00,5.58477,5.58624,5.58429,5.58433,66000000.0
2007-03-20 22:35:00,5.58473,5.58633,5.58363,5.58458,79000000.0
2007-03-20 22:40:00,5.58539,5.58756,5.585,5.5863,67000000.0
2007-03-20 22:45:00,5.58663,5.58715,5.58512,5.58517,59000000.0
2007-03-20 22:50:00,5.5865,5.58692,5.58497,5.58609,72000000.0
2007-03-20 22:55:00,5.58642,5.58732,5.5849,5.58648,62000000.0
2007-03-20 23:00:00,5.58658,5.5872,5.58504,5.58504,65000000.0
2007-03-20 23:05:00,5.58634,5.58661,5.58482,5.58628,71000000.0
2007-03-20 23:10:00,5.58589,5.58668,5.58462,5.58563,63000000.0
2007-03-20 23:15:00,5.58578,5.58745,5.58506,5.58745,54000000.0
2007-03-20 23:20:00,5.58639,5.5878,5.58619,5.58662,64000000.0
2007-03-20 23:25:00,5.58648,5.58792,5.58629,5.58668,66000000.0
2007-03-20 23:30:00,5.58722,5.58827,5.5862,5.58691,53000000.0
2007-03-20 23:35:00,5.58656,5.58852,5.58605,5.58639,62000000.0
2007-03-20 23:40:00,5.58724,5.58746,5.58545,5.58545,57000000.0
2007-03-20 23:45:00,5.58618,5.58625,5.58385,5.58504,77000000.0
2007-03-20 23:50:00,5.58441,5.58546,5.58357,5.58361,66000000.0
2007-03-20 23:55:00,5.58497,5.58497,5.58353,5.5845,70000000.0
2007-03-21 00:00:00,5.58436,5.58583,5.58326,5.58508,63000000.0
2007-03-21 00:05:00,5.58554,5.58745,5.58463,5.58675,74000000.0
2007-03-21 00:10:00,5.58702,5.58755,5.58578,5.5862,53000000.0
2007-03-21 00:15:00,5.58577,5.5888,5.58565,5.5882,82000000.0
2007-03-21 00:20:00,5.58727,5.58861,5.58669,5.58699,60000000.0
2007-03-21 00:25:00,5.58671,5.58758,5.58587,5.58678,68000000.0
2007-03-21 00:30:00,5.58684,5.58746,5.58551,5.58639,71000000.0
2007-03-21 00:35:00,5.58677,5.58701,5.58556,5.58565,62000000.0
2007-03-21 00:40:00,5.58681,5.58691,5.58582,5.58637,50000000.0
2007-03-21 00:45:00,5.58597,5.58669,5.58459,5.58535,80000000.0
2007-03-21 00:50:00,5.58477,5.58613,5.58477,5.58565,68000000.0
2007-03-21 00:55:00,5.58576,5.58672,5.58496,5.58536,67000000.0
2007-03-21 01:00:00,5.5862,5.58739,5.58558,5.58739,65000000.0
2007-03-21 01:05:00,5.5874,5.58772,5.58622,5.58622,66000000.0
2007-03-21 01:10:00,5.58727,5.58727,5.58509,5.58545,69000000.0
2007-03-21 01:15:00,5.58577,5.58733,5.58565,5.58612,69000000.0
2007-03-21 01:20:00,5.58598,5.5875,5.58535,5.58593,71000000.0
2007-03-21 01:25:00,5.58666,5.58785,5.58514,5.58718,64000000.0
2007-03-21 01:30:00,5.58682,5.58783,5.58506,5.58707,59000000.0
2007-03-21 01:35:00,5.58651,5.58746,5.58527,5.58627,74000000.0
2007-03-21 01:40:00,5.58647,5.5875,5.58565,5.58696,70000000.0
2007-03-21 01:45:00,5.58662,5.58751,5.58528,5.58564,74000000.0
2007-03-21 01:50:00,5.58667,5.58729,5.58552,5.58665,73000000.0
2007-03-21 01:55:00,5.58647,5.58734,5.5857,5.58657,69000000.0
2007-03-21 02:00:00,5.58681,5.59015,5.58681,5.58863,61000000.0
2007-03-21 02:05:00,5.58904,5.58907,5.58723,5.58806,67000000.0
2007-03-21 02:10:00,5.58763,5.58833,5.58665,5.58734,68000000.0
2007-03-21 02:15:00,5.58734,5.5879,5.5861,5.58712,72000000.0
2007-03-21 02:20:00,5.58805,5.58805,5.5861,5.58681,71000000.0
2007-03-21 02:25:00,5.58746,5.58853,5.58673,5.58837,68000000.0
2007-03-21 02:30:00,5.5875,5.58835,5.58667,5.58746,70000000.0
2007-03-21 02:35:00,5.58667,5.58926,5.58667,5.5879,59000000.0
2007-03-21 02:40:00,5.58807,5.58958,5.58744,5.58958,63000000.0
2007-03-21 02:45:00,5.58926,5.58946,5.58741,5.58868,55000000.0
2007-03-21 02:50:00,5.58894,5.58908,5.58711,5.58769,70000000.0
2007-03-21 02:55:00,5.58761,5.58837,5.58627,5.58708,63000000.0
2007-03-21 03:00:00,5.58775,5.5887,5.58625,5.58725,66000000.0
2007-03-21 03:05:00,5.58703,5.58905,5.58628,5.58715,60000000.0
2007-03-21 03:10:00,5.58798,5.58932,5.58694,5.58813,63000000.0
2007-03-21 03:15:00,5.58725,5.58985,5.58725,5.58876,61000000.0
2007-03-21 03:20:00,5.58851,5.58962,5.58669,5.58784,80000000.0
2007-03-21 03:25:00,5.58755,5.58899,5.58735,5.58795,64000000.0
2007-03-21 03:30:00,5.58818,5.58863,5.58634,5.58708,66000000.0
2007-03-21 03:35:00,5.58851,5.58851,5.58715,5.58719,60000000.0
2007-03-21 03:40:00,5.58727,5.58847,5.58712,5.58759,65000000.0
2007-03-21 03:45:00,5.58748,5.58874,5.58653,5.58699,63000000.0
2007-03-21 03:50:00,5.58716,5.58801,5.58555,5.58653,62000000.0
2007-03-21 03:55:00,5.58684,5.58778,5.58592,5.58665,70000000.0
2007-03-21 04:00:00,5.58634,5.58803,5.58627,5.58687,76000000.0
2007-03-21 04:05:00,5.58718,5.58883,5.58576,5.58819,67000000.0
2007-03-21 04:10:00,5.58692,5.58834,5.58584,5.58584,76000000.0
2007-03-21 04:15:00,5.58612,5.58803,5.58574,5.58803,80000000.0
2007-03-21 04:20:00,5.58848,5.58855,5.58573,5.58655,62000000.0
2007-03-21 04:25:00,5.58535,5.58705,5.58502,5.58508,72000000.0
2007-03-21 04:30:00,5.58607,5.58763,5.58557,5.58651,64000000.0
2007-03-21 04:35:00,5.58574,5.58765,5.58513,5.58628,66000000.0
2007-03-21 04:40:00,5.5864,5.58777,5.58512,5.58642,65000000.0
2007-03-21 04:45:00,5.58652,5.58755,5.58565,5.58674,66000000.0
2007-03-21 04:50:00,5.58582,5.58721,5.5851,5.58607,60000000.0
2007-03-21 04:55:00,5.58634,5.58748,5.58506,5.58641,68000000.0
2007-03-21 05:00:00,5.58561,5.58822,5.58498,5.58574,64000000.0
2007-03-21 05:05:00,5.58586,5.58805,5.58583,5.58612,70000000.0
2007-03-21 05:10:00,5.58625,5.58783,5.5854,5.58712,68000000.0
2007-03-21 05:15:00,5.58692,5.58794,5.58589,5.5878,63000000.0
2007-03-21 05:20:00,5.58637,5.58739,5.58537,5.58611,56000000.0
2007-03-21 05:25:00,5.58516,5.58747,5.58516,5.5865,60000000.0
2007-03-21 05:30:00,5.58678,5.58745,5.58499,5.58666,63000000.0
2007-03-21 05:35:00,5.58643,5.58748,5.58486,5.58549,69000000.0
2007-03-21 05:40:00,5.58623,5.5873,5.58546,5.58628,69000000.0
2007-03-21 05:45:00,5.58635,5.58754,5.58533,5.58533,64000000.0
2007-03-21 05:50:00,5.58575,5.58794,5.58566,5.58724,67000000.0
2007-03-21 05:55:00,5.58747,5.58776,5.58631,5.58712,79000000.0
2007-03-21 06:00:00,5.58758,5.58758,5.58528,5.58694,72000000.0
2007-03-21 06:05:00,5.58669,5.58747,5.58575,5.58725,62000000.0
2007-03-21 06:10:00,5.58729,5.58739,5.58575,5.58645,62000000.0
2007-03-21 06:15:00,5.58657,5.58684,5.58503,5.58508,65000000.0
2007-03-21 06:20:00,5.58535,5.5875,5.58519,5.58645,88000000.0
2007-03-21 06:25:00,5.58552,5.58705,5.58489,5.58582,59000000.0
2007-03-21 06:30:00,5.58609,5.5868,5.58488,5.58585,58000000.0
2007-03-21 06:35:00,5.58575,5.58693,5.5848,5.58575,52000000.0
2007-03-21 06:40:00,5.58605,5.58723,5.58541,5.58662,68000000.0
2007-03-21 06:45:00,5.58614,5.58843,5.58586,5.58662,62000000.0
2007-03-21 06:50:00,5.58735,5.58841,5.5862,5.58737,66000000.0
2007-03-21 06:55:00,5.58611,5.5882,5.58611,5.58736,72000000.0
2007-03-21 07:00:00,5.58623,5.5882,5.58575,5.58704,65000000.0
2007-03-21 07:05:00,5.58756,5.58815,5.58613,5.58694,62000000.0
2007-03-21 07:10:00,5.58745,5.58771,5.58592,5.58624,67000000.0
2007-03-21 07:15:00,5.58693,5.58832,5.5858,5.58669,89000000.0
2007-03-21 07:20:00,5.58667,5.58782,5.58536,5.58782,70000000.0
2007-03-21 07:25:00,5.58644,5.58752,5.58567,5.58661,59000000.0
2007-03-21 07:30:00,5.58714,5.5887,5.5859,5.58657,63000000.0
2007-03-21 07:35:00,5.58691,5.58816,5.58585,5.58648,65000000.0
2007-03-21 07:40:00,5.58777,5.58883,5.58638,5.58883,64000000.0
2007-03-21 07:45:00,5.58784,5.58893,5.58663,5.58796,66000000.0
2007-03-21 07:50:00,5.58754,5.58879,5.58638,5.58771,65000000.0
2007-03-21 07:55:00,5.58749,5.5889,5.5866,5.58726,67000000.0
2007-03-21 08:00:00,5.58684,5.5881,5.58576,5.58583,68000000.0
2007-03-21 08:05:00,5.5873,5.58742,5.58536,5.58671,71000000.0
2007-03-21 08:10:00,5.58611,5.58736,5.58577,5.58592,70000000.0
2007-03-21 08:15:00,5.58614,5.58826,5.58553,5.58826,70000000.0
2007-03-21 08:20:00,5.58829,5.58837,5.58629,5.58803,63000000.0
2007-03-21 08:25:00,5.58733,5.58908,5.58649,5.58873,66000000.0
2007-03-21 08:30:00,5.5889,5.58953,5.58755,5.58892,62000000.0
2007-03-21 08:35:00,5.58781,5.58948,5.58738,5.58871,72000000.0
2007-03-21 08:40:00,5.58858,5.58914,5.58752,5.58877,61000000.0
2007-03-21 08:45:00,5.58878,5.58925,5.58717,5.58785,68000000.0
2007-03-21 08:50:00,5.5888,5.58928,5.58728,5.58813,76000000.0
2007-03-21 08:55:00,5.58738,5.58968,5.58738,5.58863,70000000.0
2007-03-21 09:00:00,5.58867,5.59201,5.5878,5.59137,71000000.0
2007-03-21 09:05:00,5.59165,5.59295,5.58968,5.5908,63000000.0
2007-03-21 09:10:00,5.59082,5.59243,5.58968,5.59037,66000000.0
2007-03-21 09:15:00,5.59209,5.59241,5.5895,5.59023,67000000.0
2007-03-21 09:20:00,5.59026,5.59075,5.58809,5.5903,76000000.0
2007-03-21 09:25:00,5.58981,5.59004,5.58715,5.58827,65000000.0
2007-03-21 09:30:00,5.58789,5.59066,5.58717,5.59066,67000000.0
2007-03-21 09:35:00,5.5904,5.59091,5.589,5.59035,63000000.0
2007-03-21 09:40:00,5.59015,5.59148,5.58942,5.59148,61000000.0
2007-03-21 09:45:00,5.59141,5.59141,5.58898,5.59052,58000000.0
2007-03-21 09:50:00,5.59078,5.59098,5.58639,5.58798,73000000.0
2007-03-21 09:55:00,5.58891,5.5895,5.58724,5.58879,72000000.0
2007-03-21 10:00:00,5.58907,5.59002,5.58669,5.58725,66000000.0
2007-03-21 10:05:00,5.5875,5.58859,5.58616,5.58804,86000000.0
2007-03-21 10:10:00,5.58833,5.59006,5.58628,5.58761,60000000.0
2007-03-21 10:15:00,5.58767,5.58851,5.58432,5.58702,76000000.0
2007-03-21 10:20:00,5.58815,5.58985,5.58642,5.58914,64000000.0
2007-03-21 10:25:00,5.58886,5.59114,5.58844,5.58888,63000000.0
2007-03-21 10:30:00,5.59021,5.59147,5.58892,5.58943,62000000.0
2007-03-21 10:35:00,5.58964,5.59065,5.58821,5.58895,55000000.0
2007-03-21 10:40:00,5.58957,5.59111,5.58811,5.59064,71000000.0
2007-03-21 10:45:00,5.59195,5.59226,5.58971,5.59061,57000000.0
2007-03-21 10:50:00,5.5916,5.59302,5.59015,5.59151,73000000.0
2007-03-21 10:55:00,5.59181,5.59297,5.5898,5.59233,62000000.0
2007-03-21 11:00:00,5.59202,5.59289,5.59082,5.59252,52000000.0
2007-03-21 11:05:00,5.5918,5.59341,5.59105,5.59121,66000000.0
2007-03-21 11:10:00,5.59113,5.59284,5.59104,5.59104,59000000.0
2007-03-21 11:15:00,5.5929,5.59314,5.59073,5.5917,86000000.0
2007-03-21 11:20:00,5.59149,5.59491,5.59149,5.59396,78000000.0
2007-03-21 11:25:00,5.59325,5.59457,5.5924,5.59379,53000000.0
2007-03-21 11:30:00,5.59347,5.59536,5.59226,5.59269,51000000.0
2007-03-21 11:35:00,5.59367,5.59484,5.59153,5.59153,65000000.0
2007-03-21 11:40:00,5.59185,5.59398,5.59175,5.59175,66000000.0
2007-03-21 11:45:00,5.59358,5.59731,5.59234,5.59673,64000000.0
2007-03-21 11:50:00,5.59508,5.59651,5.59264,5.59475,70000000.0
2007-03-21 11:55:00,5.59459,5.59508,5.59224,5.59224,61000000.0
2007-03-21 12:00:00,5.59253,5.59427,5.59166,5.59286,74000000.0
2007-03-21 12:05:00,5.59349,5.59413,5.59183,5.59291,75000000.0
2007-03-21 12:10:00,5.594,5.59571,5.59271,5.59571,81000000.0
2007-03-21 12:15:00,5.59468,5.59633,5.59258,5.59258,62000000.0
2007-03-21 12:20:00,5.59265,5.59465,5.59255,5.5936,52000000.0
2007-03-21 12:25:00,5.59302,5.59498,5.59244,5.59498,68000000.0
2007-03-21 12:30:00,5.59443,5.59549,5.59199,5.59304,71000000.0
2007-03-21 12:35:00,5.59309,5.59329,5.59081,5.59145,59000000.0
2007-03-21 12:40:00,5.59138,5.59269,5.59075,5.59201,68000000.0
2007-03-21 12:45:00,5.59242,5.59288,5.59084,5.59196,61000000.0
2007-03-21 12:50:00,5.59136,5.59325,5.59088,5.59267,68000000.0
2007-03-21 12:55:00,5.59223,5.59429,5.59217,5.5932,76000000.0
2007-03-21 13:00:00,5.59336,5.59589,5.59236,5.59538,71000000.0
2007-03-21 13:05:00,5.59494,5.59512,5.59261,5.59364,60000000.0
2007-03-21 13:10:00,5.59494,5.59506,5.59311,5.59403,56000000.0
2007-03-21 13:15:00,5.59474,5.5949,5.59289,5.59336,77000000.0
2007-03-21 13:20:00,5.59295,5.5969,5.59295,5.5969,63000000.0
2007-03-21 13:25:00,5.59574,5.59733,5.59449,5.59664,60000000.0
2007-03-21 13:30:00,5.59561,5.59624,5.59368,5.59413,65000000.0
2007-03-21 13:35:00,5.59451,5.59636,5.59443,5.59467,52000000.0
2007-03-21 13:40:00,5.59621,5.59804,5.59553,5.59804,76000000.0
2007-03-21 13:45:00,5.59677,5.59804,5.59508,5.59508,56000000.0
2007-03-21 13:50:00,5.59599,5.59679,5.59463,5.59524,60000000.0
2007-03-21 13:55:00,5.59585,5.59585,5.59323,5.59472,72000000.0
2007-03-21 14:00:00,5.59541,5.59543,5.59295,5.59311,59000000.0
2007-03-21 14:05:00,5.59407,5.59441,5.59276,5.59324,58000000.0
2007-03-21 14:10:00,5.59327,5.59553,5.59281,5.59409,64000000.0
2007-03-21 14:15:00,5.59464,5.59698,5.59425,5.59585,55000000.0
2007-03-21 14:20:00,5.59512,5.59605,5.59382,5.59439,65000000.0
2007-03-21 14:25:00,5.59466,5.59615,5.59416,5.59561,55000000.0
2007-03-21 14:30:00,5.59537,5.59661,5.59441,5.59589,62000000.0
2007-03-21 14:35:00,5.59622,5.59664,5.59467,5.59616,78000000.0
2007-03-21 14:40:00,5.59595,5.59872,5.59484,5.59528,63000000.0
2007-03-21 14:45:00,5.59588,5.59766,5.59493,5.59679,79000000.0
2007-03-21 14:50:00,5.59662,5.59762,5.59529,5.59634,77000000.0
2007-03-21 14:55:00,5.59724,5.59774,5.5959,5.59774,81000000.0
2007-03-21 15:00:00,5.59706,5.59939,5.59595,5.59915,62000000.0
2007-03-21 15:05:00,5.5972,5.59956,5.59608,5.59743,66000000.0
2007-03-21 15:10:00,5.59766,5.59928,5.59644,5.59644,65000000.0
2007-03-21 15:15:00,5.59715,5.59878,5.59596,5.5967,70000000.0
2007-03-21 15:20:00,5.59722,5.59866,5.59635,5.59842,64000000.0
2007-03-21 15:25:00,5.59743,5.59885,5.59663,5.59718,61000000.0
2007-03-21 15:30:00,5.5978,5.59838,5.59421,5.59455,57000000.0
2007-03-21 15:35:00,5.59484,5.59614,5.59366,5.59529,70000000.0
2007-03-21 15:40:00,5.59641,5.59641,5.59433,5.59525,56000000.0
2007-03-21 15:45:00,5.59431,5.59704,5.59431,5.5957,63000000.0
2007-03-21 15:50:00,5.5961,5.5969,5.59488,5.59656,61000000.0
2007-03-21 15:55:00,5.59637,5.59637,5.59345,5.59421,63000000.0
2007-03-21 16:00:00,5.59452,5.59498,5.59248,5.59306,52000000.0
2007-03-21 16:05:00,5.5943,5.59497,5.59234,5.59276,68000000.0
2007-03-21 16:10:00,5.59381,5.59469,5.59235,5.59289,62000000.0
2007-03-21 16:15:00,5.593,5.59436,5.59208,5.59306,64000000.0
2007-03-21 16:20:00,5.59353,5.5944,5.59228,5.59399,60000000.0
2007-03-21 16:25:00,5.59239,5.59453,5.59196,5.59339,74000000.0
2007-03-21 16:30:00,5.59331,5.59511,5.59273,5.59376,64000000.0
2007-03-21 16:35:00,5.59463,5.59517,5.59307,5.59349,76000000.0
2007-03-21 16:40:00,5.59302,5.59518,5.59302,5.59384,63000000.0
2007-03-21 16:45:00,5.59495,5.59537,5.59302,5.59447,67000000.0
2007-03-21 16:50:00,5.594,5.59489,5.59254,5.59359,71000000.0
2007-03-21 16:55:00,5.59383,5.59551,5.59285,5.59402,61000000.0
2007-03-21 17:00:00,5.59588,5.59588,5.59243,5.59364,49000000.0
2007-03-21 17:05:00,5.59369,5.59372,5.59128,5.59202,72000000.0
2007-03-21 17:10:00,5.59152,5.59376,5.5913,5.59291,55000000.0
2007-03-21 17:15:00,5.59195,5.59542,5.59187,5.59532,62000000.0
2007-03-21 17:20:00,5.59361,5.59525,5.59259,5.59445,72000000.0
2007-03-21 17:25:00,5.59292,5.59533,5.59292,5.59371,57000000.0
2007-03-21 17:30:00,5.59391,5.59391,5.59121,5.59228,60000000.0
2007-03-21 17:35:00,5.59214,5.59272,5.59099,5.59166,60000000.0
2007-03-21 17:40:00,5.59246,5.59355,5.59126,5.59287,74000000.0
2007-03-21 17:45:00,5.59295,5.59295,5.59062,5.5908,70000000.0
2007-03-21 17:50:00,5.59078,5.59213,5.5906,5.59153,50000000.0
2007-03-21 17:55:00,5.59114,5.5928,5.59068,5.59246,75000000.0
2007-03-21 18:00:00,5.5932,5.59471,5.59172,5.59371,68000000.0
2007-03-21 18:05:00,5.59239,5.59349,5.59138,5.59247,74000000.0
2007-03-21 18:10:00,5.59326,5.59382,5.59171,5.59315,76000000.0
2007-03-21 18:15:00,5.59245,5.59505,5.59173,5.59405,74000000.0
2007-03-21 18:20:00,5.59375,5.59475,5.59317,5.59368,85000000.0
2007-03-21 18:25:00,5.59466,5.59511,5.59301,5.5944,69000000.0
2007-03-21 18:30:00,5.59408,5.59575,5.59368,5.59507,68000000.0
2007-03-21 18:35:00,5.59482,5.59581,5.59332,5.59371,74000000.0
2007-03-21 18:40:00,5.59486,5.59495,5.59314,5.59409,72000000.0
2007-03-21 18:45:00,5.59434,5.59471,5.59289,5.59289,67000000.0
2007-03-21 18:50:00,5.5938,5.59468,5.5927,5.59468,66000000.0
2007-03-21 18:55:00,5.5944,5.59496,5.5933,5.5933,62000000.0
2007-03-21 19:00:00,5.59497,5.59532,5.59185,5.59328,70000000.0
2007-03-21 19:05:00,5.59346,5.59415,5.59209,5.59392,81000000.0
2007-03-21 19:10:00,5.59405,5.59405,5.59194,5.59377,76000000.0
2007-03-21 19:15:00,5.59334,5.5939,5.59225,5.59313,58000000.0
2007-03-21 19:20:00,5.59276,5.59444,5.59252,5.59276,56000000.0
2007-03-21 19:25:00,5.59407,5.59533,5.59262,5.59374,62000000.0
2007-03-21 19:30:00,5.59463,5.5952,5.5924,5.59447,56000000.0
2007-03-21 19:35:00,5.59525,5.59525,5.5932,5.59466,64000000.0
2007-03-21 19:40:00,5.5944,5.59678,5.59432,5.59495,59000000.0
2007-03-21 19:45:00,5.59574,5.59597,5.59358,5.59358,58000000.0
2007-03-21 19:50:00,5.59381,5.59512,5.59237,5.5936,73000000.0
2007-03-21 19:55:00,5.5928,5.59472,5.5923,5.59472,65000000.0
2007-03-21 20:00:00,5.59401,5.59461,5.59244,5.59418,62000000.0
2007-03-21 20:05:00,5.59293,5.59476,5.59192,5.59274,67000000.0
2007-03-21 20:10:00,5.59273,5.59313,5.59105,5.59266,59000000.0
2007-03-21 20:15:00,5.58769,5.58997,5.57522,5.57988,55000000.0
2007-03-21 20:20:00,5.58078,5.58391,5.56713,5.56713,63000000.0
2007-03-21 20:25:00,5.56615,5.57043,5.5623,5.56966,61000000.0
2007-03-21 20:30:00,5.57009,5.57034,5.56165,5.5637,78000000.0
2007-03-21 20:35:00,5.56329,5.57135,5.56306,5.56819,76000000.0
2007-03-21 20:40:00,5.56946,5.56946,5.56444,5.56452,80000000.0
2007-03-21 20:45:00,5.56452,5.56563,5.55993,5.56183,82000000.0
2007-03-21 20:50:00,5.56264,5.56519,5.55823,5.55823,59000000.0
2007-03-21 20:55:00,5.55911,5.56176,5.5581,5.56126,58000000.0
2007-03-21 21:00:00,5.56003,5.56373,5.55955,5.56291,64000000.0
2007-03-21 21:05:00,5.56195,5.56555,5.56195,5.56341,56000000.0
2007-03-21 21:10:00,5.56322,5.56435,5.56199,5.56381,69000000.0
2007-03-21 21:15:00,5.56293,5.56528,5.56196,5.56342,71000000.0
2007-03-21 21:20:00,5.56373,5.5641,5.561,5.56248,72000000.0
2007-03-21 21:25:00,5.56216,5.56283,5.55943,5.56217,58000000.0
2007-03-21 21:30:00,5.56108,5.56275,5.56015,5.56188,71000000.0
2007-03-21 21:35:00,5.56247,5.56306,5.56117,5.56304,68000000.0
2007-03-21 21:40:00,5.56301,5.56353,5.56092,5.56238,69000000.0
2007-03-21 21:45:00,5.56113,5.56255,5.55753,5.55793,73000000.0
2007-03-21 21:50:00,5.5592,5.5592,5.55693,5.55701,81000000.0
2007-03-21 21:55:00,5.55778,5.5597,5.55708,5.55872,77000000.0
2007-03-21 22:00:00,5.5588,5.55956,5.55759,5.55922,70000000.0
2007-03-21 22:05:00,5.55836,5.56014,5.55765,5.55898,62000000.0
2007-03-21 22:10:00,5.55917,5.56037,5.55748,5.56008,77000000.0
2007-03-21 22:15:00,5.56029,5.56157,5.5594,5.56047,61000000.0
2007-03-21 22:20:00,5.56129,5.56302,5.55995,5.56246,78000000.0
2007-03-21 22:25:00,5.56268,5.56361,5.56148,5.5615,76000000.0
2007-03-21 22:30:00,5.56161,5.56252,5.55981,5.5615,66000000.0
2007-03-21 22:35:00,5.56155,5.56155,5.55855,5.55952,79000000.0
2007-03-21 22:40:00,5.55866,5.5598,5.55678,5.55807,67000000.0
2007-03-21 22:45:00,5.55891,5.5601,5.55818,5.5588,59000000.0
2007-03-21 22:50:00,5.55987,5.56043,5.5586,5.55979,72000000.0
2007-03-21 22:55:00,5.55974,5.56035,5.5581,5.55922,62000000.0
2007-03-21 23:00:00,5.5581,5.56014,5.5581,5.55876,65000000.0
2007-03-21 23:05:00,5.55813,5.55981,5.55752,5.55908,71000000.0
2007-03-21 23:10:00,5.55974,5.55994,5.55846,5.55929,63000000.0
2007-03-21 23:15:00,5.55915,5.56004,5.55826,5.55918,54000000.0
2007-03-21 23:20:00,5.55887,5.56031,5.55796,5.55859,64000000.0
2007-03-21 23:25:00,5.55895,5.55971,5.558,5.55865,66000000.0
2007-03-21 23:30:00,5.55978,5.56005,5.55845,5.55878,53000000.0
2007-03-21 23:35:00,5.55949,5.56027,5.55852,5.55998,62000000.0
2007-03-21 23:40:00,5.56013,5.56035,5.55662,5.55846,57000000.0
2007-03-21 23:45:00,5.55935,5.56058,5.55868,5.5593,77000000.0
2007-03-21 23:50:00,5.55928,5.55997,5.55825,5.55997,66000000.0
2007-03-21 23:55:00,5.55897,5.55943,5.55756,5.55815,70000000.0
2007-03-22 00:00:00,5.55767,5.55894,5.5567,5.55709,63000000.0
2007-03-22 00:05:00,5.55785,5.55884,5.55682,5.55767,74000000.0
2007-03-22 00:10:00,5.55814,5.55819,5.55675,5.55738,53000000.0
2007-03-22 00:15:00,5.55658,5.55959,5.55658,5.55948,82000000.0
2007-03-22 00:20:00,5.5575,5.55938,5.5575,5.55795,60000000.0
2007-03-22 00:25:00,5.55928,5.55928,5.55682,5.55752,68000000.0
2007-03-22 00:30:00,5.55785,5.55865,5.55686,5.55776,71000000.0
2007-03-22 00:35:00,5.55761,5.55861,5.55648,5.55758,62000000.0
2007-03-22 00:40:00,5.5579,5.55869,5.55715,5.55715,50000000.0
2007-03-22 00:45:00,5.55718,5.55852,5.55648,5.55679,80000000.0
2007-03-22 00:50:00,5.55765,5.55826,5.55622,5.55781,68000000.0
2007-03-22 00:55:00,5.55675,5.55849,5.55651,5.55651,67000000.0
2007-03-22 01:00:00,5.55868,5.55868,5.55542,5.55658,65000000.0
2007-03-22 01:05:00,5.55637,5.55798,5.55582,5.55761,66000000.0
2007-03-22 01:10:00,5.55784,5.55784,5.55539,5.556,69000000.0
2007-03-22 01:15:00,5.55578,5.5571,5.5548,5.55525,69000000.0
2007-03-22 01:20:00,5.5556,5.55711,5.55499,5.55599,71000000.0
2007-03-22 01:25:00,5.55576,5.55693,5.55522,5.5563,64000000.0
2007-03-22 01:30:00,5.55524,5.55687,5.55476,5.55553,59000000.0
2007-03-22 01:35:00,5.55588,5.55665,5.55433,5.55523,74000000.0
2007-03-22 01:40:00,5.55508,5.55611,5.5534,5.55433,70000000.0
2007-03-22 01:45:00,5.55416,5.55538,5.55302,5.55381,74000000.0
2007-03-22 01:50:00,5.55336,5.55384,5.54787,5.54987,73000000.0
2007-03-22 01:55:00,5.54997,5.5558,5.54957,5.55432,69000000.0
2007-03-22 02:00:00,5.5542,5.55574,5.55198,5.554,61000000.0
2007-03-22 02:05:00,5.55565,5.55566,5.55187,5.55419,67000000.0
2007-03-22 02:10:00,5.55577,5.55577,5.55368,5.55488,68000000.0
2007-03-22 02:15:00,5.55556,5.55766,5.55424,5.55766,72000000.0
2007-03-22 02:20:00,5.55757,5.55933,5.55617,5.55933,71000000.0
2007-03-22 02:25:00,5.55875,5.55913,5.55709,5.55725,68000000.0
2007-03-22 02:30:00,5.55833,5.55851,5.55527,5.55569,70000000.0
2007-03-22 02:35:00,5.5564,5.55653,5.55491,5.55589,59000000.0
2007-03-22 02:40:00,5.55608,5.55677,5.55496,5.55502,63000000.0
2007-03-22 02:45:00,5.55559,5.55712,5.55505,5.55625,55000000.0
2007-03-22 02:50:00,5.55716,5.55811,5.55548,5.55677,70000000.0
2007-03-22 02:55:00,5.55624,5.55715,5.55292,5.55387,63000000.0
2007-03-22 03:00:00,5.55368,5.55821,5.55288,5.55761,66000000.0
2007-03-22 03:05:00,5.55776,5.55805,5.5551,5.55605,60000000.0
2007-03-22 03:10:00,5.55536,5.55799,5.55446,5.5574,63000000.0
2007-03-22 03:15:00,5.55761,5.55801,5.55631,5.55711,61000000.0
2007-03-22 03:20:00,5.55623,5.5573,5.55568,5.55645,80000000.0
2007-03-22 03:25:00,5.55712,5.55735,5.55559,5.55658,64000000.0
2007-03-22 03:30:00,5.55668,5.55888,5.55668,5.55735,66000000.0
2007-03-22 03:35:00,5.55835,5.55874,5.5571,5.55851,60000000.0
2007-03-22 03:40:00,5.55758,5.55873,5.55662,5.55721,65000000.0
2007-03-22 03:45:00,5.55855,5.55886,5.55669,5.55669,63000000.0
2007-03-22 03:50:00,5.55685,5.5586,5.5554,5.5573,62000000.0
2007-03-22 03:55:00,5.55664,5.55748,5.55578,5.55637,70000000.0
2007-03-22 04:00:00,5.55693,5.55771,5.55583,5.55657,76000000.0
2007-03-22 04:05:00,5.55692,5.55864,5.55505,5.55804,67000000.0
2007-03-22 04:10:00,5.55765,5.55837,5.5564,5.55654,76000000.0
2007-03-22 04:15:00,5.55754,5.55864,5.55647,5.55742,80000000.0
2007-03-22 04:20:00,5.55851,5.55886,5.55661,5.55871,62000000.0
2007-03-22 04:25:00,5.55915,5.56001,5.55819,5.55823,72000000.0
2007-03-22 04:30:00,5.55845,5.56029,5.55754,5.55967,64000000.0
2007-03-22 04:35:00,5.55913,5.56086,5.55883,5.56008,66000000.0
2007-03-22 04:40:00,5.55963,5.56115,5.55963,5.56115,65000000.0
2007-03-22 04:45:00,5.56011,5.56072,5.5589,5.55936,66000000.0
2007-03-22 04:50:00,5.55912,5.56051,5.5589,5.559,60000000.0
2007-03-22 04:55:00,5.55895,5.56058,5.55819,5.55915,68000000.0
2007-03-22 05:00:00,5.56053,5.56062,5.55893,5.55971,64000000.0
2007-03-22 05:05:00,5.55938,5.56047,5.5587,5.55924,70000000.0
2007-03-22 05:10:00,5.55966,5.56048,5.55862,5.55921,68000000.0
2007-03-22 05:15:00,5.56048,5.56075,5.5586,5.56055,63000000.0
2007-03-22 05:20:00,5.56048,5.56088,5.55836,5.5587,56000000.0
2007-03-22 05:25:00,5.55921,5.55947,5.5579,5.55869,60000000.0
2007-03-22 05:30:00,5.55954,5.55989,5.55686,5.5587,63000000.0
2007-03-22 05:35:00,5.55826,5.55942,5.55807,5.55883,69000000.0
2007-03-22 05:40:00,5.55917,5.56008,5.55804,5.55893,69000000.0
2007-03-22 05:45:00,5.55883,5.55988,5.55822,5.55836,64000000.0
2007-03-22 05:50:00,5.55839,5.55952,5.55669,5.55699,67000000.0
2007-03-22 05:55:00,5.55882,5.55893,5.55688,5.55757,79000000.0
2007-03-22 06:00:00,5.55855,5.55855,5.55676,5.55763,72000000.0
2007-03-22 06:05:00,5.5574,5.55881,5.55699,5.55728,62000000.0
2007-03-22 06:10:00,5.5578,5.55911,5.55755,5.55827,62000000.0
2007-03-22 06:15:00,5.55841,5.55976,5.55772,5.55825,65000000.0
2007-03-22 06:20:00,5.55962,5.56014,5.55793,5.55793,88000000.0
2007-03-22 06:25:00,5.55937,5.56004,5.5578,5.55884,59000000.0
2007-03-22 06:30:00,5.55876,5.55948,5.5578,5.5583,58000000.0
2007-03-22 06:35:00,5.55925,5.5598,5.55769,5.55865,52000000.0
2007-03-22 06:40:00,5.55846,5.55893,5.55719,5.5579,68000000.0
2007-03-22 06:45:00,5.55812,5.55894,5.55769,5.55819,62000000.0
2007-03-22 06:50:00,5.55788,5.55902,5.55709,5.55861,66000000.0
2007-03-22 06:55:00,5.55898,5.55929,5.5578,5.55898,72000000.0
2007-03-22 07:00:00,5.55825,5.55942,5.55707,5.55851,65000000.0
2007-03-22 07:05:00,5.55815,5.55988,5.5578,5.55913,62000000.0
2007-03-22 07:10:00,5.55985,5.56057,5.55841,5.55841,67000000.0
2007-03-22 07:15:00,5.5596,5.5596,5.55736,5.55779,89000000.0
2007-03-22 07:20:00,5.55789,5.55937,5.5576,5.55834,70000000.0
2007-03-22 07:25:00,5.5589,5.55962,5.55788,5.55793,59000000.0
2007-03-22 07:30:00,5.55921,5.56007,5.558,5.55908,63000000.0
2007-03-22 07:35:00,5.55905,5.55906,5.55726,5.55836,65000000.0
2007-03-22 07:40:00,5.55871,5.56036,5.55768,5.55874,64000000.0
2007-03-22 07:45:00,5.55967,5.55987,5.55812,5.55869,66000000.0
2007-03-22 07:50:00,5.55837,5.55958,5.55794,5.55929,65000000.0
2007-03-22 07:55:00,5.55875,5.55928,5.55739,5.55928,67000000.0
2007-03-22 08:00:00,5.55961,5.55998,5.55796,5.5594,68000000.0
2007-03-22 08:05:00,5.55894,5.56044,5.55828,5.5593,71000000.0
2007-03-22 08:10:00,5.55962,5.56099,5.55874,5.56035,70000000.0
2007-03-22 08:15:00,5.56045,5.56045,5.55809,5.55923,70000000.0
2007-03-22 08:20:00,5.55899,5.55968,5.55633,5.55706,63000000.0
2007-03-22 08:25:00,5.55721,5.55856,5.55662,5.55662,66000000.0
2007-03-22 08:30:00,5.55736,5.56225,5.55585,5.5611,62000000.0
2007-03-22 08:35:00,5.56162,5.56294,5.55939,5.56096,72000000.0
2007-03-22 08:40:00,5.56178,5.56178,5.55951,5.56083,61000000.0
2007-03-22 08:45:00,5.5611,5.5623,5.55996,5.56111,68000000.0
2007-03-22 08:50:00,5.56061,5.56189,5.55814,5.55975,76000000.0
2007-03-22 08:55:00,5.55792,5.56104,5.55753,5.55963,70000000.0
2007-03-22 09:00:00,5.56019,5.56086,5.55856,5.56031,71000000.0
2007-03-22 09:05:00,5.56055,5.56347,5.55926,5.56347,63000000.0
2007-03-22 09:10:00,5.56382,5.56511,5.5625,5.56506,66000000.0
2007-03-22 09:15:00,5.56543,5.56548,5.5636,5.56394,67000000.0
2007-03-22 09:20:00,5.56501,5.56711,5.56454,5.56571,76000000.0
2007-03-22 09:25:00,5.56656,5.56656,5.56255,5.56431,65000000.0
2007-03-22 09:30:00,5.56149,5.56473,5.56137,5.56378,67000000.0
2007-03-22 09:35:00,5.56412,5.56519,5.56166,5.56316,63000000.0
2007-03-22 09:40:00,5.56303,5.56434,5.56138,5.56347,61000000.0
2007-03-22 09:45:00,5.56256,5.56414,5.56207,5.56292,58000000.0
2007-03-22 09:50:00,5.56361,5.56412,5.56194,5.56358,73000000.0
2007-03-22 09:55:00,5.56382,5.56455,5.562,5.56279,72000000.0
2007-03-22 10:00:00,5.56284,5.56415,5.56095,5.56286,66000000.0
2007-03-22 10:05:00,5.56334,5.5647,5.56254,5.56437,86000000.0
2007-03-22 10:10:00,5.56383,5.56524,5.56267,5.56524,60000000.0
2007-03-22 10:15:00,5.56501,5.56651,5.56314,5.56483,76000000.0
2007-03-22 10:20:00,5.56477,5.56832,5.56477,5.56755,64000000.0
2007-03-22 10:25:00,5.56769,5.56854,5.56666,5.56852,63000000.0
2007-03-22 10:30:00,5.56913,5.56934,5.56624,5.5675,62000000.0
2007-03-22 10:35:00,5.56707,5.5675,5.56551,5.56693,55000000.0
2007-03-22 10:40:00,5.5658,5.56803,5.5658,5.5671,71000000.0
2007-03-22 10:45:00,5.56752,5.56948,5.5672,5.56903,57000000.0
2007-03-22 10:50:00,5.56988,5.56988,5.56679,5.5679,73000000.0
2007-03-22 10:55:00,5.56737,5.56956,5.5663,5.56781,62000000.0
2007-03-22 11:00:00,5.56898,5.5693,5.56649,5.56692,52000000.0
2007-03-22 11:05:00,5.5674,5.56762,5.56507,5.56507,66000000.0
2007-03-22 11:10:00,5.56683,5.56918,5.56549,5.56896,59000000.0
2007-03-22 11:15:00,5.5685,5.56897,5.56659,5.56722,86000000.0
2007-03-22 11:20:00,5.56761,5.56904,5.56673,5.56773,78000000.0
2007-03-22 11:25:00,5.56763,5.56803,5.56602,5.56665,53000000.0
2007-03-22 11:30:00,5.56739,5.56966,5.56665,5.5696,51000000.0
2007-03-22 11:35:00,5.56901,5.56991,5.56732,5.56772,65000000.0
2007-03-22 11:40:00,5.56846,5.57107,5.56822,5.56991,66000000.0
2007-03-22 11:45:00,5.57054,5.57188,5.56897,5.57041,64000000.0
2007-03-22 11:50:00,5.57112,5.57355,5.57091,5.5722,70000000.0
2007-03-22 11:55:00,5.57185,5.57334,5.56999,5.56999,61000000.0
2007-03-22 12:00:00,5.56901,5.57102,5.56796,5.56886,74000000.0
2007-03-22 12:05:00,5.56866,5.57002,5.56782,5.5682,75000000.0
2007-03-22 12:10:00,5.56779,5.56935,5.56658,5.56806,81000000.0
2007-03-22 12:15:00,5.56791,5.57,5.56787,5.56864,62000000.0
2007-03-22 12:20:00,5.56836,5.56968,5.56775,5.56807,52000000.0
2007-03-22 12:25:00,5.56942,5.56972,5.56754,5.56831,68000000.0
2007-03-22 12:30:00,5.56886,5.56957,5.56754,5.56804,71000000.0
2007-03-22 12:35:00,5.5682,5.56943,5.56728,5.56794,59000000.0
2007-03-22 12:40:00,5.56748,5.56945,5.56734,5.56879,68000000.0
2007-03-22 12:45:00,5.56852,5.5714,5.5678,5.57116,61000000.0
2007-03-22 12:50:00,5.5702,5.5738,5.5702,5.57305,68000000.0
2007-03-22 12:55:00,5.57362,5.57568,5.56954,5.57098,76000000.0
2007-03-22 13:00:00,5.57119,5.57206,5.56967,5.57051,71000000.0
2007-03-22 13:05:00,5.57155,5.57229,5.56996,5.56996,60000000.0
2007-03-22 13:10:00,5.57087,5.57119,5.56914,5.57093,56000000.0
2007-03-22 13:15:00,5.57045,5.57172,5.56884,5.57003,77000000.0
2007-03-22 13:20:00,5.56906,5.57105,5.56733,5.56848,63000000.0
2007-03-22 13:25:00,5.56882,5.56942,5.56694,5.56849,60000000.0
2007-03-22 13:30:00,5.56903,5.56916,5.56666,5.56769,65000000.0
2007-03-22 13:35:00,5.56727,5.56879,5.56658,5.5667,52000000.0
2007-03-22 13:40:00,5.56783,5.5694,5.56686,5.56808,76000000.0
2007-03-22 13:45:00,5.56921,5.57115,5.56833,5.56934,56000000.0
2007-03-22 13:50:00,5.56942,5.57057,5.56836,5.57057,60000000.0
2007-03-22 13:55:00,5.5686,5.57067,5.56793,5.56957,72000000.0
2007-03-22 14:00:00,5.5692,5.57002,5.5676,5.56942,59000000.0
2007-03-22 14:05:00,5.56979,5.5707,5.56821,5.56944,58000000.0
2007-03-22 14:10:00,5.56937,5.57234,5.56819,5.57107,64000000.0
2007-03-22 14:15:00,5.5708,5.57292,5.57021,5.57251,55000000.0
2007-03-22 14:20:00,5.5714,5.57217,5.56813,5.56916,65000000.0
2007-03-22 14:25:00,5.56951,5.57171,5.56841,5.57025,55000000.0
2007-03-22 14:30:00,5.56994,5.57534,5.5697,5.57406,62000000.0
2007-03-22 14:35:00,5.57374,5.57498,5.57218,5.57491,78000000.0
2007-03-22 14:40:00,5.57518,5.57693,5.57333,5.57482,63000000.0
2007-03-22 14:45:00,5.57446,5.57456,5.57083,5.57226,79000000.0
2007-03-22 14:50:00,5.57198,5.57362,5.57111,5.5722,77000000.0
2007-03-22 14:55:00,5.57229,5.57326,5.57085,5.57188,81000000.0
2007-03-22 15:00:00,5.57096,5.5729,5.57083,5.57224,62000000.0
2007-03-22 15:05:00,5.57189,5.57384,5.57172,5.57383,66000000.0
2007-03-22 15:10:00,5.57268,5.57453,5.57189,5.57453,65000000.0
2007-03-22 15:15:00,5.57373,5.57398,5.57016,5.57146,70000000.0
2007-03-22 15:20:00,5.57149,5.57257,5.5703,5.57129,64000000.0
2007-03-22 15:25:00,5.57219,5.5725,5.56975,5.56994,61000000.0
2007-03-22 15:30:00,5.5701,5.57046,5.56822,5.56996,57000000.0
2007-03-22 15:35:00,5.57094,5.57235,5.56897,5.57053,70000000.0
2007-03-22 15:40:00,5.57136,5.57317,5.57001,5.57199,56000000.0
2007-03-22 15:45:00,5.57241,5.57396,5.57089,5.57276,63000000.0
2007-03-22 15:50:00,5.57276,5.57375,5.57127,5.57173,61000000.0
2007-03-22 15:55:00,5.57194,5.57233,5.56936,5.56936,63000000.0
2007-03-22 16:00:00,5.56828,5.57054,5.56522,5.56807,52000000.0
2007-03-22 16:05:00,5.5676,5.56968,5.5649,5.56651,68000000.0
2007-03-22 16:10:00,5.56589,5.56753,5.56425,5.56499,62000000.0
2007-03-22 16:15:00,5.56598,5.56658,5.56376,5.56543,64000000.0
2007-03-22 16:20:00,5.56508,5.56765,5.56508,5.56582,60000000.0
2007-03-22 16:25:00,5.56637,5.56756,5.56499,5.56587,74000000.0
2007-03-22 16:30:00,5.56707,5.56822,5.56596,5.5671,64000000.0
2007-03-22 16:35:00,5.56807,5.57003,5.56669,5.56998,76000000.0
2007-03-22 16:40:00,5.56937,5.5702,5.56769,5.56964,63000000.0
2007-03-22 16:45:00,5.5685,5.57073,5.5685,5.56872,67000000.0
2007-03-22 16:50:00,5.56827,5.5703,5.56789,5.56789,71000000.0
2007-03-22 16:55:00,5.568,5.57004,5.56743,5.56774,61000000.0
2007-03-22 17:00:00,5.56954,5.57217,5.56825,5.57159,49000000.0
2007-03-22 17:05:00,5.57078,5.57268,5.5702,5.57213,72000000.0
2007-03-22 17:10:00,5.57222,5.57407,5.57114,5.57385,55000000.0
2007-03-22 17:15:00,5.57389,5.57448,5.57241,5.57321,62000000.0
2007-03-22 17:20:00,5.57404,5.57445,5.57124,5.57293,72000000.0
2007-03-22 17:25:00,5.57158,5.57274,5.57067,5.57274,57000000.0
2007-03-22 17:30:00,5.57302,5.57373,5.57051,5.57204,60000000.0
2007-03-22 17:35:00,5.57229,5.5733,5.56996,5.57195,60000000.0
2007-03-22 17:40:00,5.57115,5.5723,5.57026,5.57076,74000000.0
2007-03-22 17:45:00,5.57054,5.5722,5.57002,5.57111,70000000.0
2007-03-22 17:50:00,5.57137,5.57184,5.56846,5.56936,50000000.0
2007-03-22 17:55:00,5.56933,5.57147,5.56843,5.56991,75000000.0
2007-03-22 18:00:00,5.57105,5.57203,5.56975,5.57092,68000000.0
2007-03-22 18:05:00,5.57119,5.57256,5.57035,5.5717,74000000.0
2007-03-22 18:10:00,5.57149,5.57275,5.57016,5.57075,76000000.0
2007-03-22 18:15:00,5.57179,5.57206,5.57003,5.57057,74000000.0
2007-03-22 18:20:00,5.57145,5.57217,5.56894,5.57091,85000000.0
2007-03-22 18:25:00,5.57067,5.57222,5.56995,5.57148,69000000.0
2007-03-22 18:30:00,5.5716,5.5803,5.5716,5.57635,68000000.0
2007-03-22 18:35:00,5.57672,5.57883,5.57558,5.57782,74000000.0
2007-03-22 18:40:00,5.57776,5.58516,5.57728,5.58447,72000000.0
2007-03-22 18:45:00,5.58381,5.58558,5.5813,5.58295,67000000.0
2007-03-22 18:50:00,5.58256,5.5835,5.58102,5.58189,66000000.0
2007-03-22 18:55:00,5.58269,5.58338,5.5808,5.58148,62000000.0
2007-03-22 19:00:00,5.58245,5.5831,5.57978,5.58036,70000000.0
2007-03-22 19:05:00,5.58118,5.58445,5.58048,5.58398,81000000.0
2007-03-22 19:10:00,5.58389,5.58561,5.58266,5.5839,76000000.0
2007-03-22 19:15:00,5.58537,5.59069,5.58537,5.59069,58000000.0
2007-03-22 19:20:00,5.59052,5.59085,5.58627,5.58627,56000000.0
2007-03-22 19:25:00,5.58695,5.59001,5.58592,5.58887,62000000.0
2007-03-22 19:30:00,5.58839,5.58978,5.58647,5.58874,56000000.0
2007-03-22 19:35:00,5.58806,5.58835,5.58614,5.58666,64000000.0
2007-03-22 19:40:00,5.58714,5.58756,5.58532,5.58673,59000000.0
2007-03-22 19:45:00,5.58714,5.58745,5.58486,5.58645,58000000.0
2007-03-22 19:50:00,5.58494,5.58657,5.58358,5.58473,73000000.0
2007-03-22 19:55:00,5.58549,5.5866,5.5843,5.58554,65000000.0
2007-03-22 20:00:00,5.5848,5.58591,5.58335,5.58389,62000000.0
2007-03-22 20:05:00,5.58464,5.58595,5.58375,5.58375,67000000.0
2007-03-22 20:10:00,5.58468,5.58523,5.58319,5.58428,59000000.0
2007-03-22 20:15:00,5.58396,5.58448,5.58171,5.58226,55000000.0
2007-03-22 20:20:00,5.58272,5.58418,5.58212,5.58354,63000000.0
2007-03-22 20:25:00,5.58362,5.58454,5.58233,5.5838,61000000.0
2007-03-22 20:30:00,5.58221,5.58375,5.58156,5.58221,78000000.0
2007-03-22 20:35:00,5.58157,5.58311,5.5811,5.58189,76000000.0
2007-03-22 20:40:00,5.58161,5.58311,5.5808,5.58186,80000000.0
2007-03-22 20:45:00,5.58178,5.58239,5.58029,5.58133,82000000.0
2007-03-22 20:50:00,5.58135,5.58223,5.5801,5.58193,59000000.0
2007-03-22 20:55:00,5.58093,5.58317,5.58093,5.58216,58000000.0
2007-03-22 21:00:00,5.58255,5.58292,5.5803,5.58076,64000000.0
2007-03-22 21:05:00,5.58106,5.58157,5.57991,5.58136,56000000.0
2007-03-22 21:10:00,5.58057,5.58199,5.58031,5.58036,69000000.0
2007-03-22 21:15:00,5.58221,5.58221,5.57962,5.5803,71000000.0
2007-03-22 21:20:00,5.58027,5.58192,5.57993,5.58028,72000000.0
2007-03-22 21:25:00,5.58036,5.58181,5.57923,5.57992,58000000.0
2007-03-22 21:30:00,5.58008,5.58155,5.57925,5.58127,71000000.0
2007-03-22 21:35:00,5.58066,5.58221,5.5797,5.5804,68000000.0
2007-03-22 21:40:00,5.58081,5.58179,5.57998,5.58013,69000000.0
2007-03-22 21:45:00,5.58073,5.58168,5.57973,5.57989,73000000.0
2007-03-22 21:50:00,5.58127,5.58137,5.57888,5.58027,81000000.0
2007-03-22 21:55:00,5.58029,5.58124,5.5793,5.57993,77000000.0
2007-03-22 22:00:00,5.58004,5.5804,5.57913,5.57991,70000000.0
2007-03-22 22:05:00,5.58097,5.58124,5.57917,5.58057,62000000.0
2007-03-22 22:10:00,5.58065,5.58138,5.57981,5.58102,77000000.0
2007-03-22 22:15:00,5.58027,5.58181,5.5795,5.58022,61000000.0
2007-03-22 22:20:00,5.58094,5.58196,5.57999,5.58088,78000000.0
2007-03-22 22:25:00,5.58132,5.58274,5.58021,5.58164,76000000.0
2007-03-22 22:30:00,5.58254,5.58356,5.58112,5.58251,66000000.0
2007-03-22 22:35:00,5.58281,5.58355,5.58205,5.58283,79000000.0
2007-03-22 22:40:00,5.58316,5.58419,5.58175,5.58278,67000000.0
2007-03-22 22:45:00,5.58288,5.58393,5.58192,5.58272,59000000.0
2007-03-22 22:50:00,5.58358,5.58358,5.58183,5.58205,72000000.0
2007-03-22 22:55:00,5.58262,5.58324,5.58147,5.58247,62000000.0
2007-03-22 23:00:00,5.58293,5.58317,5.58138,5.58282,65000000.0
2007-03-22 23:05:00,5.58145,5.58346,5.58142,5.58267,71000000.0
2007-03-22 23:10:00,5.58248,5.5836,5.58182,5.58206,63000000.0
2007-03-22 23:15:00,5.58282,5.58282,5.58137,5.58164,54000000.0
2007-03-22 23:20:00,5.58187,5.58257,5.58091,5.58099,64000000.0
2007-03-22 23:25:00,5.58095,5.58231,5.58027,5.58027,66000000.0
2007-03-22 23:30:00,5.58101,5.58255,5.57998,5.58148,53000000.0
2007-03-22 23:35:00,5.58214,5.58265,5.58107,5.58142,62000000.0
2007-03-22 23:40:00,5.58157,5.58276,5.5813,5.58254,57000000.0
2007-03-22 23:45:00,5.58277,5.58315,5.58136,5.58309,77000000.0
2007-03-22 23:50:00,5.58368,5.58377,5.58131,5.58237,66000000.0
2007-03-22 23:55:00,5.58228,5.58305,5.5813,5.58173,70000000.0
2007-03-23 00:00:00,5.58252,5.58345,5.58168,5.58345,63000000.0
2007-03-23 00:05:00,5.58348,5.58358,5.58176,5.58272,74000000.0
2007-03-23 00:10:00,5.58291,5.58315,5.58047,5.58273,53000000.0
2007-03-23 00:15:00,5.58266,5.58389,5.58217,5.58262,82000000.0
2007-03-23 00:20:00,5.58326,5.58432,5.58231,5.5837,60000000.0
2007-03-23 00:25:00,5.58332,5.5847,5.58299,5.58386,68000000.0
2007-03-23 00:30:00,5.58451,5.58524,5.58282,5.58346,71000000.0
2007-03-23 00:35:00,5.58328,5.58397,5.58216,5.58316,62000000.0
2007-03-23 00:40:00,5.58341,5.58423,5.58311,5.58342,50000000.0
2007-03-23 00:45:00,5.58531,5.58531,5.58239,5.58372,80000000.0
2007-03-23 00:50:00,5.58331,5.58474,5.58271,5.58474,68000000.0
2007-03-23 00:55:00,5.58464,5.58485,5.58305,5.58351,67000000.0
2007-03-23 01:00:00,5.58499,5.58515,5.58343,5.58515,65000000.0
2007-03-23 01:05:00,5.58446,5.58482,5.58205,5.5833,66000000.0
2007-03-23 01:10:00,5.58233,5.58418,5.58181,5.58346,69000000.0
2007-03-23 01:15:00,5.58359,5.58438,5.58248,5.58316,69000000.0
2007-03-23 01:20:00,5.58292,5.58366,5.58189,5.58245,71000000.0
2007-03-23 01:25:00,5.58273,5.58367,5.58212,5.58364,64000000.0
2007-03-23 01:30:00,5.58314,5.58341,5.58154,5.58242,59000000.0
2007-03-23 01:35:00,5.58264,5.58306,5.5811,5.58216,74000000.0
2007-03-23 01:40:00,5.58177,5.58246,5.58072,5.58246,70000000.0
2007-03-23 01:45:00,5.58104,5.58194,5.58044,5.58099,74000000.0
2007-03-23 01:50:00,5.58075,5.5821,5.58,5.58184,73000000.0
2007-03-23 01:55:00,5.5816,5.58245,5.58062,5.58106,69000000.0
2007-03-23 02:00:00,5.5818,5.58241,5.58109,5.58162,61000000.0
2007-03-23 02:05:00,5.58142,5.58234,5.58088,5.58127,67000000.0
2007-03-23 02:10:00,5.58148,5.58304,5.58101,5.58225,68000000.0
2007-03-23 02:15:00,5.58152,5.58314,5.58119,5.58206,72000000.0
2007-03-23 02:20:00,5.5829,5.58339,5.58165,5.58297,71000000.0
2007-03-23 02:25:00,5.58323,5.58502,5.58155,5.58435,68000000.0
2007-03-23 02:30:00,5.5837,5.58448,5.5827,5.58416,70000000.0
2007-03-23 02:35:00,5.58391,5.58523,5.58295,5.58407,59000000.0
2007-03-23 02:40:00,5.58625,5.58625,5.583,5.58505,63000000.0
2007-03-23 02:45:00,5.58453,5.58563,5.58289,5.58377,55000000.0
2007-03-23 02:50:00,5.58415,5.58589,5.58414,5.58506,70000000.0
2007-03-23 02:55:00,5.58422,5.58586,5.58327,5.58502,63000000.0
2007-03-23 03:00:00,5.58428,5.58601,5.58378,5.58558,66000000.0
2007-03-23 03:05:00,5.58446,5.58568,5.58383,5.58431,60000000.0
2007-03-23 03:10:00,5.58429,5.58502,5.58353,5.58435,63000000.0
2007-03-23 03:15:00,5.58501,5.58583,5.58405,5.58476,61000000.0
2007-03-23 03:20:00,5.58508,5.58572,5.584,5.58566,80000000.0
2007-03-23 03:25:00,5.58551,5.58582,5.58416,5.58544,64000000.0
2007-03-23 03:30:00,5.58512,5.58565,5.58405,5.58499,66000000.0
2007-03-23 03:35:00,5.58506,5.58572,5.58442,5.58569,60000000.0
2007-03-23 03:40:00,5.58451,5.5859,5.58381,5.5859,65000000.0
2007-03-23 03:45:00,5.58562,5.58613,5.58409,5.58564,63000000.0
2007-03-23 03:50:00,5.58556,5.58573,5.5832,5.58387,62000000.0
2007-03-23 03:55:00,5.58432,5.58475,5.58315,5.58398,70000000.0
2007-03-23 04:00:00,5.58411,5.5846,5.58304,5.58395,76000000.0
2007-03-23 04:05:00,5.585,5.585,5.58339,5.58361,67000000.0
2007-03-23 04:10:00,5.58489,5.58541,5.58346,5.58507,76000000.0
2007-03-23 04:15:00,5.58388,5.58508,5.58215,5.58261,80000000.0
2007-03-23 04:20:00,5.58303,5.58419,5.5822,5.58325,62000000.0
2007-03-23 04:25:00,5.58314,5.58492,5.58264,5.58442,72000000.0
2007-03-23 04:30:00,5.58423,5.58484,5.58303,5.58335,64000000.0
2007-03-23 04:35:00,5.58486,5.58486,5.58306,5.58438,66000000.0
2007-03-23 04:40:00,5.58306,5.58493,5.58306,5.58412,65000000.0
2007-03-23 04:45:00,5.58376,5.58558,5.5837,5.58471,66000000.0
2007-03-23 04:50:00,5.58535,5.58535,5.58338,5.58435,60000000.0
2007-03-23 04:55:00,5.58478,5.5861,5.58388,5.5861,68000000.0
2007-03-23 05:00:00,5.58594,5.58594,5.58447,5.58485,64000000.0
2007-03-23 05:05:00,5.58547,5.58612,5.58408,5.58465,70000000.0
2007-03-23 05:10:00,5.58506,5.58604,5.5846,5.58513,68000000.0
2007-03-23 05:15:00,5.58618,5.58618,5.58429,5.58569,63000000.0
2007-03-23 05:20:00,5.58526,5.58605,5.58421,5.58526,56000000.0
2007-03-23 05:25:00,5.58476,5.58562,5.58396,5.58433,60000000.0
2007-03-23 05:30:00,5.58497,5.58579,5.58404,5.58478,63000000.0
2007-03-23 05:35:00,5.58451,5.58613,5.58432,5.58544,69000000.0
2007-03-23 05:40:00,5.58592,5.58604,5.58427,5.58491,69000000.0
2007-03-23 05:45:00,5.58531,5.58629,5.58426,5.5849,64000000.0
2007-03-23 05:50:00,5.58479,5.58628,5.58438,5.5858,67000000.0
2007-03-23 05:55:00,5.58622,5.58799,5.58533,5.58633,79000000.0
2007-03-23 06:00:00,5.58701,5.58775,5.58584,5.587,72000000.0
2007-03-23 06:05:00,5.58691,5.58784,5.58621,5.58701,62000000.0
2007-03-23 06:10:00,5.58677,5.58772,5.58615,5.58695,62000000.0
2007-03-23 06:15:00,5.58604,5.58789,5.58563,5.58592,65000000.0
2007-03-23 06:20:00,5.58659,5.58724,5.58539,5.58573,88000000.0
2007-03-23 06:25:00,5.58587,5.58687,5.58466,5.58643,59000000.0
2007-03-23 06:30:00,5.58682,5.58751,5.5855,5.58552,58000000.0
2007-03-23 06:35:00,5.58562,5.58695,5.58532,5.58623,52000000.0
2007-03-23 06:40:00,5.58573,5.58655,5.5845,5.58514,68000000.0
2007-03-23 06:45:00,5.58674,5.58699,5.585,5.58629,62000000.0
2007-03-23 06:50:00,5.58515,5.58721,5.58515,5.58708,66000000.0
2007-03-23 06:55:00,5.58651,5.5872,5.58553,5.58608,72000000.0
2007-03-23 07:00:00,5.58569,5.58596,5.58389,5.5856,65000000.0
2007-03-23 07:05:00,5.58551,5.58551,5.58271,5.58352,62000000.0
2007-03-23 07:10:00,5.5838,5.5847,5.58296,5.58306,67000000.0
2007-03-23 07:15:00,5.58334,5.58385,5.58128,5.5817,89000000.0
2007-03-23 07:20:00,5.58295,5.58399,5.58196,5.58393,70000000.0
2007-03-23 07:25:00,5.58247,5.5832,5.58129,5.58129,59000000.0
2007-03-23 07:30:00,5.58287,5.58406,5.5826,5.5839,63000000.0
2007-03-23 07:35:00,5.58319,5.58381,5.58213,5.58304,65000000.0
2007-03-23 07:40:00,5.58298,5.58502,5.58283,5.58353,64000000.0
2007-03-23 07:45:00,5.58424,5.58463,5.58276,5.58456,66000000.0
2007-03-23 07:50:00,5.58449,5.58456,5.58292,5.58419,65000000.0
2007-03-23 07:55:00,5.58399,5.58518,5.58329,5.58381,67000000.0
2007-03-23 08:00:00,5.58439,5.58565,5.58419,5.58429,68000000.0
2007-03-23 08:05:00,5.58439,5.58481,5.58213,5.58324,71000000.0
2007-03-23 08:10:00,5.58265,5.58306,5.5807,5.58255,70000000.0
2007-03-23 08:15:00,5.58272,5.58364,5.58088,5.58201,70000000.0
2007-03-23 08:20:00,5.58186,5.58406,5.58148,5.58267,63000000.0
2007-03-23 08:25:00,5.58318,5.58366,5.58134,5.58198,66000000.0
2007-03-23 08:30:00,5.58222,5.58359,5.58063,5.58098,62000000.0
2007-03-23 08:35:00,5.58229,5.58317,5.58064,5.5827,72000000.0
2007-03-23 08:40:00,5.58316,5.5842,5.57361,5.58061,61000000.0
2007-03-23 08:45:00,5.5822,5.5822,5.57878,5.57936,68000000.0
2007-03-23 08:50:00,5.57997,5.58099,5.57865,5.58099,76000000.0
2007-03-23 08:55:00,5.58069,5.58154,5.57984,5.58154,70000000.0
2007-03-23 09:00:00,5.58134,5.5817,5.57907,5.58011,71000000.0
2007-03-23 09:05:00,5.58079,5.58106,5.57896,5.58028,63000000.0
2007-03-23 09:10:00,5.58035,5.583,5.58032,5.58236,66000000.0
2007-03-23 09:15:00,5.582,5.58298,5.58058,5.5817,67000000.0
2007-03-23 09:20:00,5.58232,5.5837,5.58092,5.58351,76000000.0
2007-03-23 09:25:00,5.58354,5.58378,5.5819,5.58233,65000000.0
2007-03-23 09:30:00,5.58216,5.58523,5.58208,5.58453,67000000.0
2007-03-23 09:35:00,5.58443,5.5853,5.58234,5.58291,63000000.0
2007-03-23 09:40:00,5.58396,5.58437,5.58184,5.58347,61000000.0
2007-03-23 09:45:00,5.5831,5.5831,5.58036,5.5813,58000000.0
2007-03-23 09:50:00,5.58288,5.58346,5.58032,5.582,73000000.0
2007-03-23 09:55:00,5.58278,5.58363,5.58145,5.58288,72000000.0
2007-03-23 10:00:00,5.58263,5.58576,5.58078,5.58342,66000000.0
2007-03-23 10:05:00,5.58334,5.58566,5.58227,5.58458,86000000.0
2007-03-23 10:10:00,5.58374,5.58527,5.5822,5.5822,60000000.0
2007-03-23 10:15:00,5.583,5.58429,5.58001,5.58122,76000000.0
2007-03-23 10:20:00,5.58167,5.58432,5.58053,5.5835,64000000.0
2007-03-23 10:25:00,5.58346,5.58436,5.58217,5.58299,63000000.0
2007-03-23 10:30:00,5.58196,5.58418,5.58182,5.58341,62000000.0
2007-03-23 10:35:00,5.58281,5.58495,5.58281,5.58354,55000000.0
2007-03-23 10:40:00,5.58466,5.5858,5.58319,5.58448,71000000.0
2007-03-23 10:45:00,5.58581,5.58718,5.58428,5.58572,57000000.0
2007-03-23 10:50:00,5.58649,5.58696,5.58462,5.58668,73000000.0
2007-03-23 10:55:00,5.58531,5.587,5.58457,5.58457,62000000.0
2007-03-23 11:00:00,5.58602,5.58852,5.58543,5.58665,52000000.0
2007-03-23 11:05:00,5.58787,5.58921,5.58632,5.58702,66000000.0
2007-03-23 11:10:00,5.58868,5.59308,5.58764,5.59291,59000000.0
2007-03-23 11:15:00,5.5923,5.59458,5.58809,5.5917,86000000.0
2007-03-23 11:20:00,5.59216,5.5932,5.58965,5.59061,78000000.0
2007-03-23 11:25:00,5.59055,5.59085,5.58835,5.5894,53000000.0
2007-03-23 11:30:00,5.58952,5.5907,5.58814,5.58964,51000000.0
2007-03-23 11:35:00,5.58831,5.5899,5.587,5.58972,65000000.0
2007-03-23 11:40:00,5.58895,5.59031,5.58763,5.58961,66000000.0
2007-03-23 11:45:00,5.58837,5.58953,5.58654,5.58859,64000000.0
2007-03-23 11:50:00,5.58736,5.5897,5.58687,5.5889,70000000.0
2007-03-23 11:55:00,5.58971,5.58971,5.58745,5.58864,61000000.0
2007-03-23 12:00:00,5.58974,5.59006,5.58798,5.58809,74000000.0
2007-03-23 12:05:00,5.58776,5.58921,5.58694,5.58771,75000000.0
2007-03-23 12:10:00,5.5878,5.58899,5.58703,5.58826,81000000.0
2007-03-23 12:15:00,5.58848,5.58848,5.58557,5.5864,62000000.0
2007-03-23 12:20:00,5.58643,5.58705,5.58443,5.58548,52000000.0
2007-03-23 12:25:00,5.58628,5.58719,5.58501,5.58633,68000000.0
2007-03-23 12:30:00,5.58704,5.58778,5.58557,5.58638,71000000.0
2007-03-23 12:35:00,5.58624,5.58907,5.58596,5.58771,59000000.0
2007-03-23 12:40:00,5.5887,5.58938,5.58667,5.58722,68000000.0
2007-03-23 12:45:00,5.58807,5.58807,5.58551,5.58641,61000000.0
2007-03-23 12:50:00,5.58691,5.58744,5.58563,5.58564,68000000.0
2007-03-23 12:55:00,5.58649,5.58984,5.58611,5.58907,76000000.0
2007-03-23 13:00:00,5.58988,5.59112,5.58795,5.59091,71000000.0
2007-03-23 13:05:00,5.58958,5.59151,5.58881,5.5915,60000000.0
2007-03-23 13:10:00,5.59053,5.59194,5.59015,5.5907,56000000.0
2007-03-23 13:15:00,5.59077,5.59212,5.58991,5.59104,77000000.0
2007-03-23 13:20:00,5.59235,5.59401,5.59138,5.59218,63000000.0
2007-03-23 13:25:00,5.59226,5.59274,5.58944,5.59043,60000000.0
2007-03-23 13:30:00,5.59044,5.59148,5.58911,5.58911,65000000.0
2007-03-23 13:35:00,5.58941,5.5906,5.58916,5.58997,52000000.0
2007-03-23 13:40:00,5.58914,5.59193,5.58914,5.59193,76000000.0
2007-03-23 13:45:00,5.59149,5.59303,5.59095,5.5912,56000000.0
2007-03-23 13:50:00,5.5912,5.59249,5.58906,5.59024,60000000.0
2007-03-23 13:55:00,5.59076,5.59106,5.58872,5.59,72000000.0
2007-03-23 14:00:00,5.58968,5.59077,5.58741,5.5886,59000000.0
2007-03-23 14:05:00,5.58731,5.58965,5.58504,5.58596,58000000.0
2007-03-23 14:10:00,5.58582,5.58769,5.58519,5.58611,64000000.0
2007-03-23 14:15:00,5.58666,5.58738,5.58249,5.58417,55000000.0
2007-03-23 14:20:00,5.58499,5.58611,5.58221,5.58312,65000000.0
2007-03-23 14:25:00,5.58282,5.58366,5.58141,5.58144,55000000.0
2007-03-23 14:30:00,5.58308,5.58332,5.57855,5.57866,62000000.0
2007-03-23 14:35:00,5.5795,5.58194,5.57759,5.58052,78000000.0
2007-03-23 14:40:00,5.58179,5.58241,5.57993,5.5807,63000000.0
2007-03-23 14:45:00,5.57984,5.58225,5.57863,5.5807,79000000.0
2007-03-23 14:50:00,5.58156,5.58347,5.58106,5.58246,77000000.0
2007-03-23 14:55:00,5.58178,5.58387,5.57999,5.5815,81000000.0
2007-03-23 15:00:00,5.5807,5.5826,5.58039,5.58118,62000000.0
2007-03-23 15:05:00,5.5802,5.58222,5.57899,5.58142,66000000.0
2007-03-23 15:10:00,5.58188,5.58433,5.58173,5.58347,65000000.0
2007-03-23 15:15:00,5.58393,5.58447,5.58275,5.58378,70000000.0
2007-03-23 15:20:00,5.58285,5.58343,5.58065,5.58263,64000000.0
2007-03-23 15:25:00,5.58292,5.58388,5.58157,5.58254,61000000.0
2007-03-23 15:30:00,5.58271,5.58404,5.58217,5.58354,57000000.0
2007-03-23 15:35:00,5.58375,5.5851,5.5817,5.58466,70000000.0
2007-03-23 15:40:00,5.58499,5.58542,5.58199,5.58424,56000000.0
2007-03-23 15:45:00,5.58478,5.58685,5.58354,5.58585,63000000.0
2007-03-23 15:50:00,5.58682,5.58684,5.58432,5.58501,61000000.0
2007-03-23 15:55:00,5.58502,5.58612,5.58381,5.5839,63000000.0
2007-03-23 16:00:00,5.58483,5.59078,5.58454,5.58953,52000000.0
2007-03-23 16:05:00,5.5892,5.59132,5.58654,5.58896,68000000.0
2007-03-23 16:10:00,5.58636,5.59133,5.58636,5.59117,62000000.0
2007-03-23 16:15:00,5.58939,5.5952,5.58909,5.59263,64000000.0
2007-03-23 16:20:00,5.59292,5.59851,5.59211,5.59571,60000000.0
2007-03-23 16:25:00,5.59608,5.59852,5.59338,5.59492,74000000.0
2007-03-23 16:30:00,5.5944,5.59501,5.59115,5.59312,64000000.0
2007-03-23 16:35:00,5.59318,5.59817,5.59163,5.59817,76000000.0
2007-03-23 16:40:00,5.59965,5.60008,5.59648,5.60005,63000000.0
2007-03-23 16:45:00,5.60012,5.60104,5.5958,5.59776,67000000.0
2007-03-23 16:50:00,5.59803,5.59812,5.59308,5.59444,71000000.0
2007-03-23 16:55:00,5.59549,5.59857,5.59438,5.59723,61000000.0
2007-03-23 17:00:00,5.59885,5.59961,5.59594,5.59687,49000000.0
2007-03-23 17:05:00,5.59689,5.59868,5.59618,5.59618,72000000.0
2007-03-23 17:10:00,5.59811,5.59823,5.59553,5.5967,55000000.0
2007-03-23 17:15:00,5.59523,5.59639,5.59349,5.59456,62000000.0
2007-03-23 17:20:00,5.59441,5.59591,5.59348,5.59483,72000000.0
2007-03-23 17:25:00,5.59437,5.59528,5.59318,5.59449,57000000.0
2007-03-23 17:30:00,5.59423,5.59571,5.59337,5.59441,60000000.0
2007-03-23 17:35:00,5.59571,5.59633,5.59363,5.59622,60000000.0
2007-03-23 17:40:00,5.59592,5.59739,5.5949,5.59725,74000000.0
2007-03-23 17:45:00,5.59662,5.59825,5.59477,5.59568,70000000.0
2007-03-23 17:50:00,5.59745,5.59871,5.59524,5.59571,50000000.0
2007-03-23 17:55:00,5.59703,5.59721,5.59367,5.59497,75000000.0
2007-03-23 18:00:00,5.59481,5.59554,5.59284,5.5941,68000000.0
2007-03-23 18:05:00,5.59416,5.59439,5.59095,5.59299,74000000.0
2007-03-23 18:10:00,5.59305,5.59386,5.59119,5.59328,76000000.0
2007-03-23 18:15:00,5.59317,5.59484,5.59223,5.59326,74000000.0
2007-03-23 18:20:00,5.59363,5.59547,5.59306,5.59315,85000000.0
2007-03-23 18:25:00,5.59392,5.59488,5.59241,5.59457,69000000.0
2007-03-23 18:30:00,5.59356,5.59504,5.5926,5.59447,68000000.0
2007-03-23 18:35:00,5.59507,5.5969,5.59351,5.59646,74000000.0
2007-03-23 18:40:00,5.59566,5.5994,5.59526,5.59758,72000000.0
2007-03-23 18:45:00,5.59775,5.59896,5.59663,5.59772,67000000.0
2007-03-23 18:50:00,5.59719,5.59903,5.59568,5.59903,66000000.0
2007-03-23 18:55:00,5.59807,5.59835,5.59592,5.59592,62000000.0
2007-03-23 19:00:00,5.59744,5.59832,5.59585,5.59754,70000000.0
2007-03-23 19:05:00,5.59771,5.5979,5.59608,5.59752,81000000.0
2007-03-23 19:10:00,5.59817,5.59837,5.59661,5.59745,76000000.0
2007-03-23 19:15:00,5.59739,5.5983,5.59643,5.59707,58000000.0
2007-03-23 19:20:00,5.59672,5.59779,5.59568,5.59574,56000000.0
2007-03-23 19:25:00,5.59587,5.59678,5.5942,5.59521,62000000.0
2007-03-23 19:30:00,5.59516,5.59773,5.59516,5.59664,56000000.0
2007-03-23 19:35:00,5.59691,5.59829,5.59598,5.59651,64000000.0
2007-03-23 19:40:00,5.59662,5.59931,5.59662,5.59718,59000000.0
2007-03-23 19:45:00,5.59834,5.59914,5.59687,5.5984,58000000.0
2007-03-23 19:50:00,5.59728,5.59867,5.59704,5.59797,73000000.0
2007-03-23 19:55:00,5.5977,5.60024,5.59666,5.5991,65000000.0
2007-03-23 20:00:00,5.59892,5.60158,5.5985,5.60018,62000000.0
2007-03-23 20:05:00,5.60129,5.60136,5.5992,5.60059,67000000.0
2007-03-23 20:10:00,5.5999,5.60121,5.5992,5.59969,59000000.0
2007-03-23 20:15:00,5.59964,5.6011,5.59783,5.59783,55000000.0
2007-03-23 20:20:00,5.5985,5.59896,5.59741,5.59876,63000000.0
2007-03-23 20:25:00,5.59812,5.59938,5.59774,5.59798,61000000.0
2007-03-23 20:30:00,5.59957,5.60066,5.59782,5.59817,78000000.0
2007-03-23 20:35:00,5.59774,5.59974,5.59767,5.59865,76000000.0
2007-03-23 20:40:00,5.59979,5.60036,5.59847,5.60036,80000000.0
2007-03-23 20:45:00,5.6003,5.60221,5.59925,5.59975,82000000.0
2007-03-23 20:50:00,5.59934,5.60131,5.59934,5.60033,59000000.0
2007-03-23 20:55:00,5.60096,5.60165,5.59894,5.59894,58000000.0
2007-03-23 21:00:00,5.60028,5.60136,5.59784,5.59954,64000000.0
2007-03-23 21:05:00,5.59946,5.60095,5.5992,5.60057,56000000.0
2007-03-23 21:10:00,5.59899,5.6004,5.59792,5.59792,69000000.0
2007-03-23 21:15:00,5.59892,5.60042,5.59845,5.59998,71000000.0
2007-03-23 21:20:00,5.59967,5.60073,5.59899,5.59996,72000000.0
2007-03-23 21:25:00,5.60067,5.60067,5.59872,5.59988,58000000.0
2007-03-23 21:30:00,5.59946,5.60104,5.59886,5.60058,71000000.0
2007-03-23 21:35:00,5.60146,5.60158,5.59911,5.59944,68000000.0
2007-03-23 21:40:00,5.60084,5.60084,5.599,5.59968,69000000.0
2007-03-23 21:45:00,5.59935,5.60096,5.5988,5.59963,73000000.0
2007-03-23 21:50:00,5.59969,5.59976,5.59817,5.59954,81000000.0
2007-03-23 21:55:00,5.59935,5.6001,5.59852,5.59919,77000000.0
2007-03-23 22:00:00,5.5992,5.60032,5.59852,5.59978,70000000.0
2007-03-23 22:05:00,5.59965,5.60099,5.59938,5.60017,62000000.0
2007-03-23 22:10:00,5.60048,5.60172,5.59946,5.60056,77000000.0
2007-03-23 22:15:00,5.60081,5.60167,5.59996,5.60062,61000000.0
2007-03-23 22:20:00,5.60147,5.60245,5.60029,5.60149,78000000.0
2007-03-23 22:25:00,5.60236,5.60273,5.60057,5.60169,76000000.0
2007-03-23 22:30:00,5.60141,5.60229,5.60071,5.60165,66000000.0
2007-03-23 22:35:00,5.60206,5.60289,5.60124,5.60229,79000000.0
2007-03-23 22:40:00,5.60294,5.60294,5.60093,5.60093,67000000.0
2007-03-23 22:45:00,5.60133,5.60255,5.60095,5.60095,59000000.0
2007-03-23 22:50:00,5.60261,5.60261,5.60091,5.6019,72000000.0
2007-03-23 22:55:00,5.60162,5.60276,5.6011,5.60169,62000000.0
2007-03-26 02:00:00,5.60552,5.60854,5.60493,5.60852,61000000.0
2007-03-26 02:05:00,5.60763,5.61157,5.60763,5.6105,67000000.0
2007-03-26 02:10:00,5.6112,5.61167,5.60988,5.61045,68000000.0
2007-03-26 02:15:00,5.6091,5.61068,5.60681,5.60826,72000000.0
2007-03-26 02:20:00,5.60739,5.60919,5.60659,5.60911,71000000.0
2007-03-26 02:25:00,5.60906,5.61066,5.60762,5.61023,68000000.0
2007-03-26 02:30:00,5.61088,5.61101,5.60856,5.60856,70000000.0
2007-03-26 02:35:00,5.60958,5.61028,5.60778,5.60778,59000000.0
2007-03-26 02:40:00,5.608,5.61028,5.608,5.60938,63000000.0
2007-03-26 02:45:00,5.60959,5.60996,5.60601,5.60648,55000000.0
2007-03-26 02:50:00,5.60715,5.60852,5.60624,5.60667,70000000.0
2007-03-26 02:55:00,5.60603,5.60795,5.60539,5.60662,63000000.0
2007-03-26 03:00:00,5.60713,5.60745,5.60513,5.60703,66000000.0
2007-03-26 03:05:00,5.60713,5.60825,5.60598,5.60825,60000000.0
2007-03-26 03:10:00,5.60749,5.60852,5.60659,5.60675,63000000.0
2007-03-26 03:15:00,5.60662,5.60904,5.60628,5.60849,61000000.0
2007-03-26 03:20:00,5.60732,5.60921,5.60732,5.6084,80000000.0
2007-03-26 03:25:00,5.60835,5.6089,5.60736,5.60775,64000000.0
2007-03-26 03:30:00,5.60843,5.60874,5.60654,5.60682,66000000.0
2007-03-26 03:35:00,5.60747,5.60858,5.6069,5.60827,60000000.0
2007-03-26 03:40:00,5.60789,5.60924,5.6069,5.60898,65000000.0
2007-03-26 03:45:00,5.60834,5.60998,5.60828,5.6086,63000000.0
2007-03-26 03:50:00,5.60831,5.60856,5.60658,5.60682,62000000.0
2007-03-26 03:55:00,5.60767,5.60919,5.60682,5.60919,70000000.0
2007-03-26 04:00:00,5.60858,5.6097,5.60718,5.60848,76000000.0
2007-03-26 04:05:00,5.60907,5.61006,5.60763,5.60858,67000000.0
2007-03-26 04:10:00,5.6079,5.60888,5.60671,5.60768,76000000.0
2007-03-26 04:15:00,5.60774,5.60913,5.60698,5.60892,80000000.0
2007-03-26 04:20:00,5.60809,5.60942,5.6067,5.60851,62000000.0
2007-03-26 04:25:00,5.6091,5.61018,5.60748,5.608,72000000.0
2007-03-26 04:30:00,5.60743,5.60941,5.60738,5.60779,64000000.0
2007-03-26 04:35:00,5.60905,5.60993,5.60834,5.60983,66000000.0
2007-03-26 04:40:00,5.61006,5.61015,5.60833,5.60913,65000000.0
2007-03-26 04:45:00,5.60905,5.61009,5.60837,5.60904,66000000.0
2007-03-26 04:50:00,5.60933,5.61019,5.60825,5.60896,60000000.0
2007-03-26 04:55:00,5.60965,5.6102,5.60832,5.6102,68000000.0
2007-03-26 05:00:00,5.6099,5.60996,5.60739,5.60929,64000000.0
2007-03-26 05:05:00,5.60801,5.60896,5.60693,5.60751,70000000.0
2007-03-26 05:10:00,5.60827,5.60863,5.60691,5.60691,68000000.0
2007-03-26 05:15:00,5.60822,5.60943,5.60775,5.60835,63000000.0
2007-03-26 05:20:00,5.60809,5.61002,5.60797,5.60911,56000000.0
2007-03-26 05:25:00,5.60888,5.60996,5.60797,5.60839,60000000.0
2007-03-26 05:30:00,5.6087,5.60961,5.60758,5.60867,63000000.0
2007-03-26 05:35:00,5.60928,5.60996,5.60785,5.6091,69000000.0
2007-03-26 05:40:00,5.60946,5.61008,5.60791,5.60956,69000000.0
2007-03-26 05:45:00,5.60905,5.61025,5.60848,5.61005,64000000.0
2007-03-26 05:50:00,5.61004,5.61113,5.60856,5.60965,67000000.0
2007-03-26 05:55:00,5.61059,5.61099,5.60871,5.61017,79000000.0
2007-03-26 06:00:00,5.61033,5.61056,5.60851,5.61046,72000000.0
2007-03-26 06:05:00,5.60975,5.61043,5.60774,5.60825,62000000.0
2007-03-26 06:10:00,5.60843,5.60962,5.60705,5.60827,62000000.0
2007-03-26 06:15:00,5.60855,5.60933,5.6075,5.60883,65000000.0
2007-03-26 06:20:00,5.60874,5.60998,5.60781,5.60874,88000000.0
2007-03-26 06:25:00,5.60869,5.60892,5.60723,5.6073,59000000.0
2007-03-26 06:30:00,5.60784,5.60847,5.60611,5.60634,58000000.0
2007-03-26 06:35:00,5.60669,5.60765,5.60578,5.60578,52000000.0
2007-03-26 06:40:00,5.60769,5.60797,5.60599,5.60729,68000000.0
2007-03-26 06:45:00,5.60765,5.60798,5.60559,5.60593,62000000.0
2007-03-26 06:50:00,5.60584,5.60775,5.60569,5.60671,66000000.0
2007-03-26 06:55:00,5.60569,5.60721,5.60412,5.6052,72000000.0
2007-03-26 07:00:00,5.60497,5.60574,5.60343,5.60526,65000000.0
2007-03-26 07:05:00,5.60538,5.60687,5.60431,5.60573,62000000.0
2007-03-26 07:10:00,5.6061,5.60807,5.60529,5.60664,67000000.0
2007-03-26 07:15:00,5.60716,5.6079,5.60594,5.6074,89000000.0
2007-03-26 07:20:00,5.60793,5.60794,5.60477,5.6049,70000000.0
2007-03-26 07:25:00,5.60498,5.60624,5.60372,5.60547,59000000.0
2007-03-26 07:30:00,5.60569,5.60675,5.60499,5.60582,63000000.0
2007-03-26 07:35:00,5.60546,5.60781,5.60508,5.60769,65000000.0
2007-03-26 07:40:00,5.60602,5.60761,5.60575,5.60637,64000000.0
2007-03-26 07:45:00,5.60681,5.60946,5.60057,5.60823,66000000.0
2007-03-26 07:50:00,5.60965,5.60965,5.60575,5.60765,65000000.0
2007-03-26 07:55:00,5.60758,5.60885,5.60668,5.60674,67000000.0
2007-03-26 08:00:00,5.60664,5.60751,5.60558,5.60621,68000000.0
2007-03-26 08:05:00,5.60662,5.60694,5.60439,5.60449,71000000.0
2007-03-26 08:10:00,5.60477,5.60511,5.60282,5.60403,70000000.0
2007-03-26 08:15:00,5.60525,5.60547,5.6028,5.60547,70000000.0
2007-03-26 08:20:00,5.60417,5.60491,5.60234,5.60327,63000000.0
2007-03-26 08:25:00,5.604,5.6054,5.60258,5.60487,66000000.0
2007-03-26 08:30:00,5.60585,5.60765,5.60408,5.60596,62000000.0
2007-03-26 08:35:00,5.60678,5.60875,5.60546,5.6065,72000000.0
2007-03-26 08:40:00,5.60711,5.60857,5.60586,5.607,61000000.0
2007-03-26 08:45:00,5.6075,5.60769,5.60566,5.60697,68000000.0
2007-03-26 08:50:00,5.60641,5.60727,5.60465,5.60658,76000000.0
2007-03-26 08:55:00,5.60629,5.6078,5.60487,5.6078,70000000.0
2007-03-26 09:00:00,5.60794,5.61001,5.60638,5.60898,71000000.0
2007-03-26 09:05:00,5.61007,5.61324,5.60866,5.61054,63000000.0
2007-03-26 09:10:00,5.60998,5.6129,5.60873,5.61016,66000000.0
2007-03-26 09:15:00,5.61225,5.6146,5.61034,5.61405,67000000.0
2007-03-26 09:20:00,5.61297,5.61407,5.61198,5.61325,76000000.0
2007-03-26 09:25:00,5.61323,5.6138,5.61043,5.61124,65000000.0
2007-03-26 09:30:00,5.60992,5.61286,5.60876,5.61198,67000000.0
2007-03-26 09:35:00,5.61053,5.61261,5.60717,5.60809,63000000.0
2007-03-26 09:40:00,5.60916,5.60916,5.60469,5.60696,61000000.0
2007-03-26 09:45:00,5.60674,5.60716,5.60395,5.60623,58000000.0
2007-03-26 09:50:00,5.60686,5.60742,5.60328,5.60451,73000000.0
2007-03-26 09:55:00,5.6035,5.60681,5.6029,5.60503,72000000.0
2007-03-26 10:00:00,5.60649,5.60735,5.60548,5.60714,66000000.0
2007-03-26 10:05:00,5.60539,5.60809,5.60537,5.60638,86000000.0
2007-03-26 10:10:00,5.60572,5.60813,5.60537,5.60813,60000000.0
2007-03-26 10:15:00,5.60659,5.60858,5.60659,5.60807,76000000.0
2007-03-26 10:20:00,5.60714,5.60794,5.60571,5.60659,64000000.0
2007-03-26 10:25:00,5.60718,5.60855,5.60569,5.60792,63000000.0
2007-03-26 10:30:00,5.60699,5.60848,5.60689,5.60837,62000000.0
2007-03-26 10:35:00,5.60837,5.60911,5.60684,5.60805,55000000.0
2007-03-26 10:40:00,5.60763,5.61128,5.60763,5.61059,71000000.0
2007-03-26 10:45:00,5.61042,5.61144,5.6094,5.61043,57000000.0
2007-03-26 10:50:00,5.61145,5.612,5.60922,5.61171,73000000.0
2007-03-26 10:55:00,5.61242,5.61304,5.61061,5.61114,62000000.0
2007-03-26 11:00:00,5.6112,5.61144,5.60812,5.60936,52000000.0
2007-03-26 11:05:00,5.6107,5.6107,5.60813,5.60956,66000000.0
2007-03-26 11:10:00,5.60965,5.61104,5.60786,5.60921,59000000.0
2007-03-26 11:15:00,5.609,5.61108,5.60832,5.61095,86000000.0
2007-03-26 11:20:00,5.61135,5.6119,5.60938,5.61124,78000000.0
2007-03-26 11:25:00,5.61216,5.61216,5.60881,5.61083,53000000.0
2007-03-26 11:30:00,5.6099,5.61125,5.60865,5.60991,51000000.0
2007-03-26 11:35:00,5.60987,5.61125,5.60909,5.60948,65000000.0
2007-03-26 11:40:00,5.61009,5.61025,5.60799,5.60933,66000000.0
2007-03-26 11:45:00,5.61014,5.61056,5.60841,5.60975,64000000.0
2007-03-26 11:50:00,5.60949,5.61091,5.60871,5.60939,70000000.0
2007-03-26 11:55:00,5.61035,5.61035,5.60857,5.60929,61000000.0
2007-03-26 12:00:00,5.60897,5.61028,5.60737,5.60778,74000000.0
2007-03-26 12:05:00,5.60784,5.60892,5.6069,5.60802,75000000.0
2007-03-26 12:10:00,5.60851,5.60892,5.6067,5.6087,81000000.0
2007-03-26 12:15:00,5.60831,5.60889,5.60706,5.60794,62000000.0
2007-03-26 12:20:00,5.60754,5.60905,5.60696,5.60835,52000000.0
2007-03-26 12:25:00,5.60808,5.60896,5.60697,5.60732,68000000.0
2007-03-26 12:30:00,5.60792,5.60845,5.60621,5.60727,71000000.0
2007-03-26 12:35:00,5.60688,5.60753,5.60581,5.60701,59000000.0
2007-03-26 12:40:00,5.60709,5.60773,5.60562,5.60764,68000000.0
2007-03-26 12:45:00,5.60729,5.60813,5.60605,5.6072,61000000.0
2007-03-26 12:50:00,5.60828,5.60872,5.60622,5.60715,68000000.0
2007-03-26 12:55:00,5.60666,5.60899,5.60615,5.60802,76000000.0
2007-03-26 13:00:00,5.60896,5.60984,5.60764,5.60906,71000000.0
2007-03-26 13:05:00,5.60975,5.60979,5.60651,5.60772,60000000.0
2007-03-26 13:10:00,5.60749,5.60824,5.60487,5.60646,56000000.0
2007-03-26 13:15:00,5.6076,5.60805,5.60507,5.60507,77000000.0
2007-03-26 13:20:00,5.60659,5.60712,5.60538,5.60692,63000000.0
2007-03-26 13:25:00,5.60642,5.60734,5.60536,5.60667,60000000.0
2007-03-26 13:30:00,5.60656,5.60763,5.60525,5.60563,65000000.0
2007-03-26 13:35:00,5.60601,5.60641,5.60441,5.60491,52000000.0
2007-03-26 13:40:00,5.60497,5.60674,5.60491,5.60632,76000000.0
2007-03-26 13:45:00,5.60589,5.60713,5.6051,5.6051,56000000.0
2007-03-26 13:50:00,5.60673,5.60804,5.60579,5.60688,60000000.0
2007-03-26 13:55:00,5.6067,5.60859,5.60577,5.60748,72000000.0
2007-03-26 14:00:00,5.60827,5.60875,5.60517,5.60686,59000000.0
2007-03-26 14:05:00,5.60571,5.60761,5.60438,5.60748,58000000.0
2007-03-26 14:10:00,5.60726,5.61049,5.60643,5.60964,64000000.0
2007-03-26 14:15:00,5.61057,5.61092,5.60877,5.61092,55000000.0
2007-03-26 14:20:00,5.60997,5.61159,5.60909,5.61078,65000000.0
2007-03-26 14:25:00,5.6112,5.61201,5.6097,5.61201,55000000.0
2007-03-26 14:30:00,5.61178,5.61205,5.60955,5.61092,62000000.0
2007-03-26 14:35:00,5.6114,5.61181,5.60955,5.61075,78000000.0
2007-03-26 14:40:00,5.61057,5.61129,5.60908,5.60927,63000000.0
2007-03-26 14:45:00,5.61114,5.61114,5.60681,5.60774,79000000.0
2007-03-26 14:50:00,5.6081,5.60897,5.60666,5.60752,77000000.0
2007-03-26 14:55:00,5.60864,5.60888,5.60628,5.60682,81000000.0
2007-03-26 15:00:00,5.60771,5.60831,5.60602,5.60724,62000000.0
2007-03-26 15:05:00,5.60725,5.60752,5.60454,5.60665,66000000.0
2007-03-26 15:10:00,5.60595,5.60627,5.60339,5.60423,65000000.0
2007-03-26 15:15:00,5.60443,5.60549,5.60382,5.60435,70000000.0
2007-03-26 15:20:00,5.60386,5.60529,5.60308,5.60329,64000000.0
2007-03-26 15:25:00,5.60584,5.60584,5.60272,5.60485,61000000.0
2007-03-26 15:30:00,5.60491,5.60532,5.60037,5.60225,57000000.0
2007-03-26 15:35:00,5.60134,5.60277,5.60008,5.60179,70000000.0
2007-03-26 15:40:00,5.60258,5.60334,5.60103,5.60228,56000000.0
2007-03-26 15:45:00,5.60127,5.60169,5.59918,5.60001,63000000.0
2007-03-26 15:50:00,5.6002,5.60078,5.59805,5.59941,61000000.0
2007-03-26 15:55:00,5.60014,5.6006,5.59639,5.59698,63000000.0
2007-03-26 16:00:00,5.59657,5.59657,5.58536,5.58762,52000000.0
2007-03-26 16:05:00,5.58793,5.58793,5.58186,5.58472,68000000.0
2007-03-26 16:10:00,5.58321,5.58692,5.58277,5.58332,62000000.0
2007-03-26 16:15:00,5.58395,5.5853,5.57914,5.58118,64000000.0
2007-03-26 16:20:00,5.58203,5.584,5.57855,5.57903,60000000.0
2007-03-26 16:25:00,5.57858,5.58271,5.57584,5.57653,74000000.0
2007-03-26 16:30:00,5.57722,5.57954,5.57676,5.57861,64000000.0
2007-03-26 16:35:00,5.5794,5.58005,5.57602,5.57835,76000000.0
2007-03-26 16:40:00,5.57906,5.58164,5.57845,5.58097,63000000.0
2007-03-26 16:45:00,5.58016,5.58177,5.57866,5.58099,67000000.0
2007-03-26 16:50:00,5.58032,5.58193,5.57865,5.58125,71000000.0
2007-03-26 16:55:00,5.58132,5.58168,5.57929,5.57975,61000000.0
2007-03-26 17:00:00,5.5811,5.58223,5.57925,5.57925,49000000.0
2007-03-26 17:05:00,5.5805,5.58119,5.5787,5.58095,72000000.0
2007-03-26 17:10:00,5.57998,5.5822,5.57998,5.58152,55000000.0
2007-03-26 17:15:00,5.58185,5.58273,5.58018,5.58186,62000000.0
2007-03-26 17:20:00,5.58183,5.58269,5.58038,5.58122,72000000.0
2007-03-26 17:25:00,5.58061,5.58306,5.58036,5.58246,57000000.0
2007-03-26 17:30:00,5.58249,5.58348,5.58168,5.58333,60000000.0
2007-03-26 17:35:00,5.58288,5.58476,5.58206,5.5834,60000000.0
2007-03-26 17:40:00,5.58463,5.58463,5.58237,5.58406,74000000.0
2007-03-26 17:45:00,5.5844,5.5844,5.58125,5.58269,70000000.0
2007-03-26 17:50:00,5.58113,5.58231,5.57966,5.58131,50000000.0
2007-03-26 17:55:00,5.58238,5.5829,5.57946,5.57946,75000000.0
2007-03-26 18:00:00,5.58022,5.58114,5.5794,5.57986,68000000.0
2007-03-26 18:05:00,5.58067,5.58101,5.57924,5.57966,74000000.0
2007-03-26 18:10:00,5.58073,5.58103,5.57885,5.57934,76000000.0
2007-03-26 18:15:00,5.58135,5.58219,5.57972,5.58034,74000000.0
2007-03-26 18:20:00,5.58171,5.58312,5.58091,5.58201,85000000.0
2007-03-26 18:25:00,5.58232,5.58254,5.58031,5.58092,69000000.0
2007-03-26 18:30:00,5.58229,5.58366,5.58093,5.58269,68000000.0
2007-03-26 18:35:00,5.58311,5.58353,5.58118,5.5815,74000000.0
2007-03-26 18:40:00,5.58219,5.58279,5.58089,5.58192,72000000.0
2007-03-26 18:45:00,5.58244,5.58244,5.58059,5.58215,67000000.0
2007-03-26 18:50:00,5.58195,5.58278,5.58077,5.58248,66000000.0
2007-03-26 18:55:00,5.58226,5.58268,5.58024,5.58036,62000000.0
2007-03-26 19:00:00,5.58069,5.58196,5.57998,5.58105,70000000.0
2007-03-26 19:05:00,5.58086,5.5823,5.57969,5.58108,81000000.0
2007-03-26 19:10:00,5.58026,5.58148,5.57932,5.58001,76000000.0
2007-03-26 19:15:00,5.5799,5.58081,5.57818,5.57845,58000000.0
2007-03-26 19:20:00,5.57766,5.57996,5.57766,5.5788,56000000.0
2007-03-26 19:25:00,5.57938,5.5802,5.57796,5.57916,62000000.0
2007-03-26 19:30:00,5.57928,5.58124,5.57887,5.5812,56000000.0
2007-03-26 19:35:00,5.57986,5.58085,5.57849,5.57966,64000000.0
2007-03-26 19:40:00,5.57853,5.58013,5.57732,5.58013,59000000.0
2007-03-26 19:45:00,5.57923,5.58075,5.57828,5.57926,58000000.0
2007-03-26 19:50:00,5.57882,5.58025,5.57785,5.57928,73000000.0
2007-03-26 19:55:00,5.58029,5.58039,5.57885,5.57967,65000000.0
2007-03-26 20:00:00,5.57983,5.58116,5.57905,5.58053,62000000.0
2007-03-26 20:05:00,5.58048,5.58085,5.57878,5.57985,67000000.0
2007-03-26 20:10:00,5.58012,5.58236,5.57915,5.58035,59000000.0
2007-03-26 20:15:00,5.58082,5.58175,5.57976,5.5808,55000000.0
2007-03-26 20:20:00,5.58059,5.58141,5.57972,5.58082,63000000.0
2007-03-26 20:25:00,5.58082,5.5823,5.58036,5.58172,61000000.0
2007-03-26 20:30:00,5.58155,5.58231,5.58058,5.58187,78000000.0
2007-03-26 20:35:00,5.5819,5.58274,5.58052,5.5817,76000000.0
2007-03-26 20:40:00,5.5809,5.58217,5.57983,5.58153,80000000.0
2007-03-26 20:45:00,5.58179,5.58276,5.58003,5.58164,82000000.0
2007-03-26 20:50:00,5.58074,5.58154,5.57984,5.58143,59000000.0
2007-03-26 20:55:00,5.58185,5.58319,5.58036,5.5825,58000000.0
2007-03-26 21:00:00,5.58298,5.58298,5.58074,5.58187,64000000.0
2007-03-26 21:05:00,5.58249,5.58317,5.58073,5.58174,56000000.0
2007-03-26 21:10:00,5.58134,5.58315,5.58093,5.58236,69000000.0
2007-03-26 21:15:00,5.58322,5.58325,5.58109,5.58166,71000000.0
2007-03-26 21:20:00,5.57985,5.58178,5.57945,5.58106,72000000.0
2007-03-26 21:25:00,5.58171,5.58246,5.57991,5.58133,58000000.0
2007-03-26 21:30:00,5.58152,5.58267,5.57997,5.58131,71000000.0
2007-03-26 21:35:00,5.58065,5.58257,5.58051,5.58175,68000000.0
2007-03-26 21:40:00,5.5818,5.58286,5.58115,5.58174,69000000.0
2007-03-26 21:45:00,5.58257,5.58363,5.58099,5.58295,73000000.0
2007-03-26 21:50:00,5.58262,5.5848,5.58207,5.58333,81000000.0
2007-03-26 21:55:00,5.58281,5.58392,5.5816,5.58361,77000000.0
2007-03-26 22:00:00,5.58275,5.58403,5.58168,5.58403,70000000.0
2007-03-26 22:05:00,5.58324,5.58403,5.58177,5.583,62000000.0
2007-03-26 22:10:00,5.58233,5.58363,5.58108,5.58143,77000000.0
2007-03-26 22:15:00,5.58152,5.58337,5.58131,5.58183,61000000.0
2007-03-26 22:20:00,5.58147,5.58249,5.58123,5.58207,78000000.0
2007-03-26 22:25:00,5.58187,5.58344,5.58128,5.58344,76000000.0
2007-03-26 22:30:00,5.58251,5.58329,5.58115,5.58204,66000000.0
2007-03-26 22:35:00,5.58272,5.58345,5.5815,5.5828,79000000.0
2007-03-26 22:40:00,5.58143,5.5835,5.58136,5.58217,67000000.0
2007-03-26 22:45:00,5.58179,5.58311,5.5813,5.58251,59000000.0
2007-03-26 22:50:00,5.58259,5.58339,5.58073,5.58236,72000000.0
2007-03-26 22:55:00,5.5811,5.58267,5.58078,5.58267,62000000.0
2007-03-26 23:00:00,5.58262,5.58347,5.58068,5.58316,65000000.0
2007-03-26 23:05:00,5.58167,5.58291,5.58028,5.5813,71000000.0
2007-03-26 23:10:00,5.58116,5.58188,5.57975,5.58057,63000000.0
2007-03-26 23:15:00,5.58079,5.58136,5.57975,5.58099,54000000.0
2007-03-26 23:20:00,5.58034,5.58104,5.57925,5.58041,64000000.0
2007-03-26 23:25:00,5.58059,5.58174,5.57953,5.58003,66000000.0
2007-03-26 23:30:00,5.58036,5.58216,5.58035,5.5814,53000000.0
2007-03-26 23:35:00,5.5805,5.5832,5.5805,5.5822,62000000.0
2007-03-26 23:40:00,5.5822,5.58321,5.58135,5.58208,57000000.0
2007-03-26 23:45:00,5.58201,5.5833,5.58116,5.58146,77000000.0
2007-03-26 23:50:00,5.58207,5.58287,5.58122,5.58205,66000000.0
2007-03-26 23:55:00,5.58171,5.58257,5.58032,5.58173,70000000.0
2007-03-27 00:00:00,5.58238,5.58325,5.58104,5.58199,63000000.0
2007-03-27 00:05:00,5.58241,5.58327,5.5818,5.58213,74000000.0
2007-03-27 00:10:00,5.58275,5.58367,5.58179,5.58179,53000000.0
2007-03-27 00:15:00,5.58245,5.58331,5.58174,5.58179,82000000.0
2007-03-27 00:20:00,5.58229,5.58414,5.5817,5.58296,60000000.0
2007-03-27 00:25:00,5.58378,5.58393,5.58174,5.58279,68000000.0
2007-03-27 00:30:00,5.58358,5.58452,5.58153,5.58443,71000000.0
2007-03-27 00:35:00,5.58376,5.58432,5.58267,5.5837,62000000.0
2007-03-27 00:40:00,5.58425,5.58425,5.58209,5.58288,50000000.0
2007-03-27 00:45:00,5.58218,5.58339,5.58166,5.58258,80000000.0
2007-03-27 00:50:00,5.58213,5.58305,5.58139,5.58218,68000000.0
2007-03-27 00:55:00,5.58171,5.58334,5.58119,5.58119,67000000.0
2007-03-27 01:00:00,5.58235,5.58363,5.58153,5.58293,65000000.0
2007-03-27 01:05:00,5.58267,5.58354,5.58194,5.58236,66000000.0
2007-03-27 01:10:00,5.58211,5.58388,5.58185,5.58243,69000000.0
2007-03-27 01:15:00,5.58316,5.58374,5.58216,5.58265,69000000.0
2007-03-27 01:20:00,5.58303,5.58505,5.58217,5.58388,71000000.0
2007-03-27 01:25:00,5.585,5.585,5.58267,5.58267,64000000.0
2007-03-27 01:30:00,5.58288,5.58439,5.58251,5.58344,59000000.0
2007-03-27 01:35:00,5.58329,5.58397,5.58122,5.58187,74000000.0
2007-03-27 01:40:00,5.58241,5.58324,5.58119,5.58151,70000000.0
2007-03-27 01:45:00,5.58251,5.5829,5.58065,5.581,74000000.0
2007-03-27 01:50:00,5.5813,5.58233,5.58059,5.58127,73000000.0
2007-03-27 01:55:00,5.58101,5.5833,5.58078,5.58226,69000000.0
2007-03-27 02:00:00,5.58295,5.58439,5.58167,5.58269,61000000.0
2007-03-27 02:05:00,5.5833,5.58407,5.58218,5.583,67000000.0
2007-03-27 02:10:00,5.58275,5.58393,5.5822,5.58309,68000000.0
2007-03-27 02:15:00,5.58351,5.58429,5.58237,5.58427,72000000.0
2007-03-27 02:20:00,5.58386,5.58467,5.58231,5.58233,71000000.0
2007-03-27 02:25:00,5.58377,5.58567,5.58254,5.58478,68000000.0
2007-03-27 02:30:00,5.58512,5.58588,5.58404,5.58585,70000000.0
2007-03-27 02:35:00,5.5853,5.58592,5.5837,5.5841,59000000.0
2007-03-27 02:40:00,5.5842,5.58554,5.58209,5.58413,63000000.0
2007-03-27 02:45:00,5.58481,5.58539,5.58317,5.58324,55000000.0
2007-03-27 02:50:00,5.58391,5.58477,5.58173,5.58459,70000000.0
2007-03-27 02:55:00,5.58375,5.58458,5.58188,5.58272,63000000.0
2007-03-27 03:00:00,5.5828,5.58429,5.58139,5.58249,66000000.0
2007-03-27 03:05:00,5.58292,5.58372,5.5821,5.5831,60000000.0
2007-03-27 03:10:00,5.58307,5.58392,5.58212,5.583,63000000.0
2007-03-27 03:15:00,5.58378,5.58386,5.58182,5.58267,61000000.0
2007-03-27 03:20:00,5.58238,5.58357,5.58133,5.58299,80000000.0
2007-03-27 03:25:00,5.58176,5.58288,5.5811,5.58255,64000000.0
2007-03-27 03:30:00,5.58184,5.58337,5.58132,5.58313,66000000.0
2007-03-27 03:35:00,5.58248,5.58409,5.58248,5.58397,60000000.0
2007-03-27 03:40:00,5.58465,5.5853,5.58362,5.58401,65000000.0
2007-03-27 03:45:00,5.58489,5.5852,5.58367,5.5842,63000000.0
2007-03-27 03:50:00,5.58438,5.58512,5.58328,5.58382,62000000.0
2007-03-27 03:55:00,5.58319,5.58525,5.5817,5.58518,70000000.0
2007-03-27 04:00:00,5.58306,5.58461,5.58245,5.58379,76000000.0
2007-03-27 04:05:00,5.58336,5.58446,5.58219,5.5838,67000000.0
2007-03-27 04:10:00,5.58341,5.58458,5.58242,5.58306,76000000.0
2007-03-27 04:15:00,5.58293,5.58453,5.58212,5.5844,80000000.0
2007-03-27 04:20:00,5.58301,5.58423,5.58209,5.5838,62000000.0
2007-03-27 04:25:00,5.58299,5.5836,5.58149,5.58243,72000000.0
2007-03-27 04:30:00,5.58325,5.58353,5.58196,5.58288,64000000.0
2007-03-27 04:35:00,5.58353,5.58361,5.58178,5.58256,66000000.0
2007-03-27 04:40:00,5.58307,5.58445,5.58211,5.58428,65000000.0
2007-03-27 04:45:00,5.58358,5.58465,5.58265,5.58387,66000000.0
2007-03-27 04:50:00,5.58291,5.58509,5.58281,5.58386,60000000.0
2007-03-27 04:55:00,5.58397,5.58475,5.5815,5.58409,68000000.0
2007-03-27 05:00:00,5.58399,5.58455,5.58289,5.58353,64000000.0
2007-03-27 05:05:00,5.58383,5.58448,5.58085,5.58085,70000000.0
2007-03-27 05:10:00,5.58096,5.58451,5.58083,5.58355,68000000.0
2007-03-27 05:15:00,5.5835,5.58427,5.583,5.58378,63000000.0
2007-03-27 05:20:00,5.58277,5.5844,5.58236,5.58317,56000000.0
2007-03-27 05:25:00,5.58405,5.58405,5.58245,5.58291,60000000.0
2007-03-27 05:30:00,5.58298,5.58438,5.58225,5.58304,63000000.0
2007-03-27 05:35:00,5.58379,5.58423,5.583,5.58361,69000000.0
2007-03-27 05:40:00,5.58421,5.58421,5.58229,5.58396,69000000.0
2007-03-27 05:45:00,5.58392,5.58392,5.58265,5.58265,64000000.0
2007-03-27 05:50:00,5.58308,5.58426,5.58256,5.58319,67000000.0
2007-03-27 05:55:00,5.58278,5.58437,5.58244,5.58341,79000000.0
2007-03-27 06:00:00,5.58423,5.58423,5.58157,5.58273,72000000.0
2007-03-27 06:05:00,5.58282,5.58375,5.58113,5.58278,62000000.0
2007-03-27 06:10:00,5.58146,5.58287,5.58043,5.58086,62000000.0
2007-03-27 06:15:00,5.58202,5.58218,5.57836,5.57937,65000000.0
2007-03-27 06:20:00,5.57924,5.58123,5.57833,5.58077,88000000.0
2007-03-27 06:25:00,5.58002,5.58166,5.57957,5.57996,59000000.0
2007-03-27 06:30:00,5.58065,5.58213,5.57987,5.58094,58000000.0
2007-03-27 06:35:00,5.5803,5.58169,5.57973,5.58051,52000000.0
2007-03-27 06:40:00,5.58141,5.58156,5.57929,5.5798,68000000.0
2007-03-27 06:45:00,5.57987,5.58132,5.57907,5.58024,62000000.0
2007-03-27 06:50:00,5.58034,5.58207,5.57976,5.581,66000000.0
2007-03-27 06:55:00,5.58167,5.58217,5.58022,5.5803,72000000.0
2007-03-27 07:00:00,5.58151,5.58279,5.58058,5.58176,65000000.0
2007-03-27 07:05:00,5.58135,5.58209,5.58024,5.5808,62000000.0
2007-03-27 07:10:00,5.58143,5.58188,5.57976,5.58071,67000000.0
2007-03-27 07:15:00,5.58085,5.58281,5.58034,5.58153,89000000.0
2007-03-27 07:20:00,5.58245,5.58402,5.58166,5.58321,70000000.0
2007-03-27 07:25:00,5.58307,5.58409,5.58175,5.58199,59000000.0
2007-03-27 07:30:00,5.58257,5.58371,5.5821,5.58271,63000000.0
2007-03-27 07:35:00,5.5836,5.58386,5.58193,5.58203,65000000.0
2007-03-27 07:40:00,5.58385,5.58385,5.58182,5.58265,64000000.0
2007-03-27 07:45:00,5.58326,5.58539,5.58195,5.58435,66000000.0
2007-03-27 07:50:00,5.58504,5.58557,5.58363,5.58479,65000000.0
2007-03-27 07:55:00,5.58453,5.58564,5.58209,5.58285,67000000.0
2007-03-27 08:00:00,5.58316,5.58494,5.5823,5.58457,68000000.0
2007-03-27 08:05:00,5.58405,5.58522,5.58266,5.58297,71000000.0
2007-03-27 08:10:00,5.58427,5.58495,5.58272,5.58311,70000000.0
2007-03-27 08:15:00,5.58393,5.58505,5.58272,5.58492,70000000.0
2007-03-27 08:20:00,5.58417,5.5851,5.58299,5.58402,63000000.0
2007-03-27 08:25:00,5.5836,5.58515,5.58313,5.58476,66000000.0
2007-03-27 08:30:00,5.58486,5.58558,5.58354,5.58471,62000000.0
2007-03-27 08:35:00,5.58383,5.58605,5.58316,5.58484,72000000.0
2007-03-27 08:40:00,5.58492,5.58534,5.58329,5.58489,61000000.0
2007-03-27 08:45:00,5.5844,5.58527,5.58341,5.58384,68000000.0
2007-03-27 08:50:00,5.58431,5.58535,5.58198,5.58326,76000000.0
2007-03-27 08:55:00,5.58215,5.58346,5.58083,5.58202,70000000.0
2007-03-27 09:00:00,5.58112,5.58323,5.57969,5.58168,71000000.0
2007-03-27 09:05:00,5.58203,5.58274,5.57978,5.5811,63000000.0
2007-03-27 09:10:00,5.58029,5.58163,5.57937,5.58111,66000000.0
2007-03-27 09:15:00,5.58122,5.58149,5.57822,5.579,67000000.0
2007-03-27 09:20:00,5.57915,5.58179,5.57893,5.58027,76000000.0
2007-03-27 09:25:00,5.58005,5.58221,5.57871,5.58035,65000000.0
2007-03-27 09:30:00,5.58075,5.58208,5.57977,5.58098,67000000.0
2007-03-27 09:35:00,5.58224,5.58293,5.58067,5.5825,63000000.0
2007-03-27 09:40:00,5.581,5.58369,5.581,5.58197,61000000.0
2007-03-27 09:45:00,5.582,5.58309,5.58078,5.58228,58000000.0
2007-03-27 09:50:00,5.58187,5.58329,5.5812,5.58251,73000000.0
2007-03-27 09:55:00,5.58235,5.58334,5.58119,5.58196,72000000.0
2007-03-27 10:00:00,5.5816,5.5816,5.5769,5.57989,66000000.0
2007-03-27 10:05:00,5.58066,5.58139,5.57432,5.57715,86000000.0
2007-03-27 10:10:00,5.57632,5.57976,5.57555,5.57822,60000000.0
2007-03-27 10:15:00,5.57734,5.57839,5.57239,5.57601,76000000.0
2007-03-27 10:20:00,5.57553,5.57633,5.57373,5.57527,64000000.0
2007-03-27 10:25:00,5.57559,5.57605,5.57356,5.5758,63000000.0
2007-03-27 10:30:00,5.57561,5.57585,5.57368,5.57556,62000000.0
2007-03-27 10:35:00,5.57501,5.57562,5.57285,5.57412,55000000.0
2007-03-27 10:40:00,5.57399,5.5775,5.57262,5.57618,71000000.0
2007-03-27 10:45:00,5.57622,5.5774,5.57391,5.57636,57000000.0
2007-03-27 10:50:00,5.57708,5.57812,5.57525,5.57556,73000000.0
2007-03-27 10:55:00,5.57561,5.57724,5.57502,5.57525,62000000.0
2007-03-27 11:00:00,5.57453,5.57711,5.57417,5.57654,52000000.0
2007-03-27 11:05:00,5.57678,5.57793,5.57435,5.57525,66000000.0
2007-03-27 11:10:00,5.57587,5.57664,5.57391,5.57596,59000000.0
2007-03-27 11:15:00,5.57522,5.57591,5.57236,5.57427,86000000.0
2007-03-27 11:20:00,5.57438,5.57679,5.57362,5.57498,78000000.0
2007-03-27 11:25:00,5.57469,5.57643,5.57402,5.57613,53000000.0
2007-03-27 11:30:00,5.57536,5.57654,5.57444,5.57653,51000000.0
2007-03-27 11:35:00,5.57575,5.57621,5.57395,5.57455,65000000.0
2007-03-27 11:40:00,5.57568,5.57613,5.57411,5.57497,66000000.0
2007-03-27 11:45:00,5.57403,5.57572,5.5735,5.57474,64000000.0
2007-03-27 11:50:00,5.57567,5.57722,5.57414,5.57572,70000000.0
2007-03-27 11:55:00,5.5765,5.57797,5.57554,5.57745,61000000.0
2007-03-27 12:00:00,5.57713,5.57778,5.5754,5.57659,74000000.0
2007-03-27 12:05:00,5.5773,5.57901,5.57554,5.57812,75000000.0
2007-03-27 12:10:00,5.57804,5.57891,5.5766,5.57833,81000000.0
2007-03-27 12:15:00,5.57843,5.5787,5.57633,5.57845,62000000.0
2007-03-27 12:20:00,5.57777,5.57872,5.57684,5.57772,52000000.0
2007-03-27 12:25:00,5.57732,5.57878,5.57689,5.57862,68000000.0
2007-03-27 12:30:00,5.57817,5.57845,5.5763,5.57783,71000000.0
2007-03-27 12:35:00,5.57716,5.57807,5.57635,5.57761,59000000.0
2007-03-27 12:40:00,5.57815,5.57867,5.57679,5.57799,68000000.0
2007-03-27 12:45:00,5.57848,5.57901,5.57644,5.5776,61000000.0
2007-03-27 12:50:00,5.57883,5.57929,5.57673,5.57789,68000000.0
2007-03-27 12:55:00,5.57828,5.57946,5.57746,5.5792,76000000.0
2007-03-27 13:00:00,5.57936,5.57936,5.57596,5.57757,71000000.0
2007-03-27 13:05:00,5.57741,5.57786,5.57569,5.57611,60000000.0
2007-03-27 13:10:00,5.577,5.57764,5.57531,5.57609,56000000.0
2007-03-27 13:15:00,5.57662,5.57899,5.57503,5.5778,77000000.0
2007-03-27 13:20:00,5.57734,5.57992,5.57734,5.57861,63000000.0
2007-03-27 13:25:00,5.57704,5.57928,5.57702,5.57841,60000000.0
2007-03-27 13:30:00,5.57649,5.57799,5.57606,5.57796,65000000.0
2007-03-27 13:35:00,5.57744,5.57769,5.57605,5.5769,52000000.0
2007-03-27 13:40:00,5.57687,5.57805,5.57597,5.57597,76000000.0
2007-03-27 13:45:00,5.5764,5.57745,5.57449,5.57573,56000000.0
2007-03-27 13:50:00,5.57452,5.57589,5.57309,5.57589,60000000.0
2007-03-27 13:55:00,5.57475,5.57653,5.57442,5.57562,72000000.0
2007-03-27 14:00:00,5.57544,5.57657,5.57438,5.57653,59000000.0
2007-03-27 14:05:00,5.57546,5.57551,5.57275,5.57471,58000000.0
2007-03-27 14:10:00,5.57476,5.57629,5.57309,5.57581,64000000.0
2007-03-27 14:15:00,5.57541,5.57831,5.5745,5.57831,55000000.0
2007-03-27 14:20:00,5.57789,5.579,5.57681,5.57739,65000000.0
2007-03-27 14:25:00,5.57822,5.57839,5.57618,5.57724,55000000.0
2007-03-27 14:30:00,5.57855,5.57855,5.57524,5.57624,62000000.0
2007-03-27 14:35:00,5.57604,5.5774,5.57466,5.57646,78000000.0
2007-03-27 14:40:00,5.57709,5.57766,5.57585,5.57751,63000000.0
2007-03-27 14:45:00,5.57764,5.57936,5.57657,5.57786,79000000.0
2007-03-27 14:50:00,5.57686,5.5792,5.5764,5.5783,77000000.0
2007-03-27 14:55:00,5.57813,5.57901,5.57631,5.57754,81000000.0
2007-03-27 15:00:00,5.5774,5.57881,5.57633,5.57769,62000000.0
2007-03-27 15:05:00,5.57607,5.57835,5.57607,5.57753,66000000.0
2007-03-27 15:10:00,5.57739,5.57878,5.57591,5.57728,65000000.0
2007-03-27 15:15:00,5.5775,5.58199,5.5773,5.57912,70000000.0
2007-03-27 15:20:00,5.58077,5.58266,5.57947,5.58079,64000000.0
2007-03-27 15:25:00,5.58195,5.58263,5.58054,5.58118,61000000.0
2007-03-27 15:30:00,5.58172,5.58237,5.57942,5.58121,57000000.0
2007-03-27 15:35:00,5.57966,5.58101,5.57869,5.58027,70000000.0
2007-03-27 15:40:00,5.57897,5.58054,5.57749,5.57871,56000000.0
2007-03-27 15:45:00,5.57799,5.5795,5.57636,5.5782,63000000.0
2007-03-27 15:50:00,5.57781,5.57865,5.57598,5.57789,61000000.0
2007-03-27 15:55:00,5.57639,5.57811,5.57426,5.57801,63000000.0
2007-03-27 16:00:00,5.57698,5.57932,5.57511,5.57767,52000000.0
2007-03-27 16:05:00,5.57523,5.58174,5.57511,5.58056,68000000.0
2007-03-27 16:10:00,5.57989,5.58185,5.5784,5.57964,62000000.0
2007-03-27 16:15:00,5.57721,5.58081,5.57211,5.57398,64000000.0
2007-03-27 16:20:00,5.57167,5.57561,5.56872,5.57054,60000000.0
2007-03-27 16:25:00,5.5705,5.57268,5.57015,5.57196,74000000.0
2007-03-27 16:30:00,5.57158,5.57378,5.57022,5.57314,64000000.0
2007-03-27 16:35:00,5.57236,5.57448,5.57209,5.57377,76000000.0
2007-03-27 16:40:00,5.57339,5.57714,5.57319,5.57576,63000000.0
2007-03-27 16:45:00,5.57505,5.57647,5.57388,5.57606,67000000.0
2007-03-27 16:50:00,5.57585,5.57591,5.57306,5.57469,71000000.0
2007-03-27 16:55:00,5.57276,5.5758,5.57276,5.5753,61000000.0
2007-03-27 17:00:00,5.57481,5.57538,5.57219,5.5725,49000000.0
2007-03-27 17:05:00,5.57282,5.57382,5.57096,5.57186,72000000.0
2007-03-27 17:10:00,5.57217,5.5743,5.57094,5.57372,55000000.0
2007-03-27 17:15:00,5.57347,5.57392,5.57063,5.57167,62000000.0
2007-03-27 17:20:00,5.57189,5.57201,5.56957,5.57106,72000000.0
2007-03-27 17:25:00,5.57147,5.57224,5.56998,5.56998,57000000.0
2007-03-27 17:30:00,5.5708,5.57151,5.56936,5.56956,60000000.0
2007-03-27 17:35:00,5.57095,5.57205,5.56953,5.57048,60000000.0
2007-03-27 17:40:00,5.57074,5.57191,5.56788,5.57145,74000000.0
2007-03-27 17:45:00,5.57075,5.57255,5.56985,5.57089,70000000.0
2007-03-27 17:50:00,5.57113,5.57268,5.57092,5.57151,50000000.0
2007-03-27 17:55:00,5.57248,5.57261,5.57039,5.57098,75000000.0
2007-03-27 18:00:00,5.57181,5.57291,5.57042,5.57149,68000000.0
2007-03-27 18:05:00,5.57285,5.57519,5.5714,5.57383,74000000.0
2007-03-27 18:10:00,5.57423,5.57482,5.57278,5.57333,76000000.0
2007-03-27 18:15:00,5.57252,5.57395,5.57181,5.57369,74000000.0
2007-03-27 18:20:00,5.57376,5.57376,5.57119,5.57289,85000000.0
2007-03-27 18:25:00,5.57297,5.5753,5.57231,5.57435,69000000.0
2007-03-27 18:30:00,5.57451,5.57507,5.57309,5.57487,68000000.0
2007-03-27 18:35:00,5.57452,5.57469,5.57297,5.57469,74000000.0
2007-03-27 18:40:00,5.57465,5.5752,5.57338,5.57456,72000000.0
2007-03-27 18:45:00,5.57398,5.57536,5.57306,5.57404,67000000.0
2007-03-27 18:50:00,5.57324,5.57572,5.57324,5.57408,66000000.0
2007-03-27 18:55:00,5.5748,5.57565,5.5737,5.57443,62000000.0
2007-03-27 19:00:00,5.57465,5.57573,5.57345,5.57355,70000000.0
2007-03-27 19:05:00,5.57556,5.5765,5.57377,5.57546,81000000.0
2007-03-27 19:10:00,5.57554,5.57736,5.57425,5.57608,76000000.0
2007-03-27 19:15:00,5.57749,5.57761,5.57548,5.57761,58000000.0
2007-03-27 19:20:00,5.57686,5.57787,5.57573,5.57648,56000000.0
2007-03-27 19:25:00,5.57664,5.57762,5.57537,5.57572,62000000.0
2007-03-27 19:30:00,5.57526,5.57628,5.57425,5.57508,56000000.0
2007-03-27 19:35:00,5.57507,5.57594,5.574,5.57569,64000000.0
2007-03-27 19:40:00,5.57564,5.57647,5.57426,5.57636,59000000.0
2007-03-27 19:45:00,5.57571,5.57623,5.57361,5.57552,58000000.0
2007-03-27 19:50:00,5.57406,5.57633,5.57369,5.57445,73000000.0
2007-03-27 19:55:00,5.57482,5.57572,5.57365,5.57435,65000000.0
2007-03-27 20:00:00,5.5752,5.57581,5.57365,5.57405,62000000.0
2007-03-27 20:05:00,5.57569,5.57577,5.57351,5.57505,67000000.0
2007-03-27 20:10:00,5.57511,5.5757,5.57402,5.57468,59000000.0
2007-03-27 20:15:00,5.57569,5.5759,5.57381,5.57381,55000000.0
2007-03-27 20:20:00,5.5743,5.57556,5.57363,5.57556,63000000.0
2007-03-27 20:25:00,5.57438,5.57564,5.57318,5.57408,61000000.0
2007-03-27 20:30:00,5.57413,5.57568,5.57335,5.57419,78000000.0
2007-03-27 20:35:00,5.57384,5.57626,5.57368,5.57389,76000000.0
2007-03-27 20:40:00,5.57546,5.57546,5.57359,5.57386,80000000.0
2007-03-27 20:45:00,5.57441,5.57608,5.5741,5.57509,82000000.0
2007-03-27 20:50:00,5.57469,5.57676,5.57399,5.57626,59000000.0
2007-03-27 20:55:00,5.57584,5.57718,5.57497,5.57612,58000000.0
2007-03-27 21:00:00,5.5755,5.57633,5.57445,5.57487,64000000.0
2007-03-27 21:05:00,5.57489,5.57583,5.57385,5.57548,56000000.0
2007-03-27 21:10:00,5.57516,5.57606,5.57381,5.57504,69000000.0
2007-03-27 21:15:00,5.5743,5.59479,5.57365,5.57534,71000000.0
2007-03-27 21:20:00,5.57507,5.57591,5.57436,5.57516,72000000.0
2007-03-27 21:25:00,5.57586,5.57586,5.57364,5.57527,58000000.0
2007-03-27 21:30:00,5.57444,5.5753,5.5736,5.5736,71000000.0
2007-03-27 21:35:00,5.59474,5.59485,5.57315,5.57425,68000000.0
2007-03-27 21:40:00,5.57427,5.57544,5.57322,5.57386,69000000.0
2007-03-27 21:45:00,5.57496,5.57539,5.57241,5.57383,73000000.0
2007-03-27 21:50:00,5.57509,5.57509,5.57272,5.57368,81000000.0
2007-03-27 21:55:00,5.57321,5.57437,5.57226,5.57321,77000000.0
2007-03-27 22:00:00,5.57309,5.5742,5.57217,5.57406,70000000.0
2007-03-27 22:05:00,5.57383,5.57464,5.57243,5.57307,62000000.0
2007-03-27 22:10:00,5.59455,5.59479,5.57307,5.57347,77000000.0
2007-03-27 22:15:00,5.57326,5.57525,5.57201,5.57381,61000000.0
2007-03-27 22:20:00,5.57285,5.57545,5.57285,5.57445,78000000.0
2007-03-27 22:25:00,5.57422,5.57621,5.5739,5.57523,76000000.0
2007-03-27 22:30:00,5.57451,5.57591,5.5744,5.57508,66000000.0
2007-03-27 22:35:00,5.57497,5.5763,5.57226,5.57228,79000000.0
2007-03-27 22:40:00,5.57419,5.57605,5.57354,5.5751,67000000.0
2007-03-27 22:45:00,5.57466,5.57636,5.57424,5.57498,59000000.0
2007-03-27 22:50:00,5.57347,5.57684,5.57249,5.57301,72000000.0
2007-03-27 22:55:00,5.57304,5.57466,5.57239,5.57239,62000000.0
2007-03-27 23:00:00,5.57297,5.57432,5.56616,5.56682,65000000.0
2007-03-27 23:05:00,5.56698,5.56968,5.56698,5.56817,71000000.0
2007-03-27 23:10:00,5.56932,5.57097,5.56742,5.56977,63000000.0
2007-03-27 23:15:00,5.56933,5.57316,5.56833,5.57189,54000000.0
2007-03-27 23:20:00,5.57313,5.5742,5.57173,5.57304,64000000.0
2007-03-27 23:25:00,5.57421,5.57421,5.57179,5.57333,66000000.0
2007-03-27 23:30:00,5.57283,5.5743,5.57263,5.57317,53000000.0
2007-03-27 23:35:00,5.5736,5.57456,5.57133,5.57135,62000000.0
2007-03-27 23:40:00,5.57236,5.57258,5.57034,5.57054,57000000.0
2007-03-27 23:45:00,5.56988,5.57207,5.56941,5.57156,77000000.0
2007-03-27 23:50:00,5.57191,5.57214,5.56979,5.57076,66000000.0
2007-03-27 23:55:00,5.57161,5.57203,5.56911,5.56915,70000000.0
2007-03-28 00:00:00,5.57088,5.57248,5.56783,5.57161,63000000.0
2007-03-28 00:05:00,5.57192,5.57248,5.5707,5.57075,74000000.0
2007-03-28 00:10:00,5.59463,5.59475,5.57116,5.57181,53000000.0
2007-03-28 00:15:00,5.57194,5.57251,5.56785,5.57124,82000000.0
2007-03-28 00:20:00,5.57202,5.57246,5.57077,5.57143,60000000.0
2007-03-28 00:25:00,5.57082,5.57174,5.56884,5.57009,68000000.0
2007-03-28 00:30:00,5.56959,5.57039,5.56847,5.56931,71000000.0
2007-03-28 00:35:00,5.56937,5.57137,5.56899,5.57041,62000000.0
2007-03-28 00:40:00,5.57054,5.57236,5.56964,5.57154,50000000.0
2007-03-28 00:45:00,5.57216,5.57216,5.56966,5.57054,80000000.0
2007-03-28 00:50:00,5.57117,5.57122,5.56898,5.57006,68000000.0
2007-03-28 00:55:00,5.57037,5.57037,5.56781,5.56817,67000000.0
2007-03-28 01:00:00,5.56881,5.57062,5.56851,5.56859,65000000.0
2007-03-28 01:05:00,5.56977,5.57142,5.56925,5.56979,66000000.0
2007-03-28 01:10:00,5.5694,5.5708,5.56776,5.57075,69000000.0
2007-03-28 01:15:00,5.57029,5.57108,5.56968,5.57045,69000000.0
2007-03-28 01:20:00,5.57103,5.57176,5.56734,5.57176,71000000.0
2007-03-28 01:25:00,5.57056,5.57215,5.56994,5.571,64000000.0
2007-03-28 01:30:00,5.57144,5.57321,5.57038,5.57281,59000000.0
2007-03-28 01:35:00,5.57214,5.57309,5.57011,5.57074,74000000.0
2007-03-28 01:40:00,5.57079,5.57214,5.56934,5.57142,70000000.0
2007-03-28 01:45:00,5.5706,5.57255,5.56989,5.57145,74000000.0
2007-03-28 01:50:00,5.57253,5.57401,5.57078,5.57311,73000000.0
2007-03-28 01:55:00,5.57289,5.59474,5.57281,5.59455,69000000.0
2007-03-28 02:00:00,5.5739,5.57467,5.57252,5.57355,61000000.0
2007-03-28 02:05:00,5.57242,5.57382,5.57164,5.57251,67000000.0
2007-03-28 02:10:00,5.57197,5.57341,5.57108,5.57294,68000000.0
2007-03-28 02:15:00,5.57227,5.57421,5.57227,5.57289,72000000.0
2007-03-28 02:20:00,5.57305,5.57422,5.57176,5.57266,71000000.0
2007-03-28 02:25:00,5.5726,5.57339,5.57063,5.57189,68000000.0
2007-03-28 02:30:00,5.57169,5.57218,5.56961,5.57104,70000000.0
2007-03-28 02:35:00,5.56954,5.57157,5.56895,5.5713,59000000.0
2007-03-28 02:40:00,5.57065,5.57184,5.56978,5.57133,63000000.0
2007-03-28 02:45:00,5.57153,5.57249,5.57088,5.57155,55000000.0
2007-03-28 02:50:00,5.57237,5.57323,5.57059,5.57291,70000000.0
2007-03-28 02:55:00,5.57317,5.5737,5.57127,5.57217,63000000.0
2007-03-28 03:00:00,5.57269,5.57317,5.5711,5.572,66000000.0
2007-03-28 03:05:00,5.57197,5.57398,5.57113,5.57349,60000000.0
2007-03-28 03:10:00,5.57385,5.57525,5.57309,5.57331,63000000.0
2007-03-28 03:15:00,5.57374,5.57542,5.5734,5.57453,61000000.0
2007-03-28 03:20:00,5.5749,5.57575,5.57305,5.57575,80000000.0
2007-03-28 03:25:00,5.57588,5.57631,5.57341,5.57404,64000000.0
2007-03-28 03:30:00,5.57558,5.57639,5.57359,5.57536,66000000.0
2007-03-28 03:35:00,5.57496,5.5762,5.57423,5.57526,60000000.0
2007-03-28 03:40:00,5.57528,5.57642,5.5746,5.57611,65000000.0
2007-03-28 03:45:00,5.5752,5.57607,5.57429,5.57462,63000000.0
2007-03-28 03:50:00,5.57602,5.57654,5.57449,5.57598,62000000.0
2007-03-28 03:55:00,5.57527,5.5767,5.5745,5.5753,70000000.0
2007-03-28 04:00:00,5.57561,5.57668,5.57496,5.57496,76000000.0
2007-03-28 04:05:00,5.57627,5.57665,5.57513,5.57598,67000000.0
2007-03-28 04:10:00,5.57697,5.59483,5.57528,5.57528,76000000.0
2007-03-28 04:15:00,5.57615,5.57644,5.57427,5.57527,80000000.0
2007-03-28 04:20:00,5.57488,5.57606,5.57442,5.57512,62000000.0
2007-03-28 04:25:00,5.57526,5.57625,5.57425,5.57519,72000000.0
2007-03-28 04:30:00,5.57451,5.57556,5.57352,5.57414,64000000.0
2007-03-28 04:35:00,5.57496,5.57536,5.57378,5.57454,66000000.0
2007-03-28 04:40:00,5.5754,5.57553,5.57366,5.57553,65000000.0
2007-03-28 04:45:00,5.57575,5.59477,5.57393,5.57393,66000000.0
2007-03-28 04:50:00,5.57427,5.5949,5.57395,5.59448,60000000.0
2007-03-28 04:55:00,5.57484,5.59481,5.57436,5.5947,68000000.0
2007-03-28 05:00:00,5.57448,5.57483,5.57258,5.57363,64000000.0
2007-03-28 05:05:00,5.57368,5.57474,5.57208,5.57333,70000000.0
2007-03-28 05:10:00,5.57274,5.57341,5.57148,5.57199,68000000.0
2007-03-28 05:15:00,5.57206,5.57348,5.5712,5.57127,63000000.0
2007-03-28 05:20:00,5.5721,5.57366,5.57137,5.5717,56000000.0
2007-03-28 05:25:00,5.57298,5.5948,5.57174,5.57257,60000000.0
2007-03-28 05:30:00,5.57245,5.59479,5.57245,5.57321,63000000.0
2007-03-28 05:35:00,5.57351,5.57448,5.57229,5.5743,69000000.0
2007-03-28 05:40:00,5.57418,5.57449,5.572,5.57297,69000000.0
2007-03-28 05:45:00,5.57363,5.57381,5.57207,5.57207,64000000.0
2007-03-28 05:50:00,5.57281,5.57405,5.57212,5.57267,67000000.0
2007-03-28 05:55:00,5.57259,5.57389,5.57187,5.5724,79000000.0
2007-03-28 06:00:00,5.5723,5.57333,5.57166,5.57305,72000000.0
2007-03-28 06:05:00,5.57302,5.57376,5.57182,5.57219,62000000.0
2007-03-28 06:10:00,5.5724,5.57449,5.57156,5.57217,62000000.0
2007-03-28 06:15:00,5.57282,5.5739,5.57208,5.57242,65000000.0
2007-03-28 06:20:00,5.57265,5.5732,5.57112,5.57158,88000000.0
2007-03-28 06:25:00,5.57131,5.57265,5.57076,5.57126,59000000.0
2007-03-28 06:30:00,5.5719,5.57398,5.57125,5.57297,58000000.0
2007-03-28 06:35:00,5.574,5.57539,5.5725,5.57303,52000000.0
2007-03-28 06:40:00,5.57278,5.57339,5.56885,5.57192,68000000.0
2007-03-28 06:45:00,5.57241,5.57422,5.57224,5.5733,62000000.0
2007-03-28 06:50:00,5.57418,5.57492,5.57138,5.57171,66000000.0
2007-03-28 06:55:00,5.5717,5.57406,5.5717,5.5729,72000000.0
2007-03-28 07:00:00,5.57312,5.59474,5.57259,5.57422,65000000.0
2007-03-28 07:05:00,5.57351,5.57442,5.5728,5.57317,62000000.0
2007-03-28 07:10:00,5.57325,5.57409,5.57143,5.5716,67000000.0
2007-03-28 07:15:00,5.57154,5.57381,5.57096,5.57151,89000000.0
2007-03-28 07:20:00,5.57134,5.57342,5.57119,5.57236,70000000.0
2007-03-28 07:25:00,5.57241,5.57367,5.57106,5.57281,59000000.0
2007-03-28 07:30:00,5.5726,5.57437,5.57139,5.57194,63000000.0
2007-03-28 07:35:00,5.57186,5.57342,5.57125,5.57214,65000000.0
2007-03-28 07:40:00,5.57339,5.57585,5.57138,5.5722,64000000.0
2007-03-28 07:45:00,5.57144,5.57576,5.57058,5.57216,66000000.0
2007-03-28 07:50:00,5.57219,5.57439,5.57186,5.57261,65000000.0
2007-03-28 07:55:00,5.57345,5.57507,5.57268,5.57325,67000000.0
2007-03-28 08:00:00,5.57415,5.57605,5.5734,5.57557,68000000.0
2007-03-28 08:05:00,5.57391,5.57599,5.57341,5.57448,71000000.0
2007-03-28 08:10:00,5.57449,5.57603,5.57357,5.57369,70000000.0
2007-03-28 08:15:00,5.57535,5.57602,5.57409,5.57486,70000000.0
2007-03-28 08:20:00,5.5754,5.5759,5.57425,5.57464,63000000.0
2007-03-28 08:25:00,5.57559,5.5757,5.57308,5.57399,66000000.0
2007-03-28 08:30:00,5.57477,5.57762,5.57396,5.57653,62000000.0
2007-03-28 08:35:00,5.57693,5.57753,5.57459,5.57529,72000000.0
2007-03-28 08:40:00,5.57574,5.57782,5.57498,5.57679,61000000.0
2007-03-28 08:45:00,5.57696,5.57742,5.57525,5.57695,68000000.0
2007-03-28 08:50:00,5.57599,5.57719,5.57463,5.57623,76000000.0
2007-03-28 08:55:00,5.57637,5.57637,5.57436,5.57491,70000000.0
2007-03-28 09:00:00,5.57564,5.57591,5.57268,5.57409,71000000.0
2007-03-28 09:05:00,5.574,5.5757,5.57298,5.57434,63000000.0
2007-03-28 09:10:00,5.57505,5.57552,5.56936,5.57191,66000000.0
2007-03-28 09:15:00,5.57178,5.57437,5.57006,5.57324,67000000.0
2007-03-28 09:20:00,5.57377,5.57473,5.57245,5.57347,76000000.0
2007-03-28 09:25:00,5.57357,5.57456,5.57201,5.5731,65000000.0
2007-03-28 09:30:00,5.5737,5.58179,5.57291,5.58071,67000000.0
2007-03-28 09:35:00,5.57979,5.58276,5.57874,5.58276,63000000.0
2007-03-28 09:40:00,5.58044,5.58331,5.57983,5.58127,61000000.0
2007-03-28 09:45:00,5.58062,5.58177,5.57941,5.58108,58000000.0
2007-03-28 09:50:00,5.58064,5.58091,5.57823,5.57953,73000000.0
2007-03-28 09:55:00,5.57969,5.58045,5.57838,5.57931,72000000.0
2007-03-28 10:00:00,5.58011,5.58067,5.57804,5.57806,66000000.0
2007-03-28 10:05:00,5.57916,5.5803,5.57825,5.57906,86000000.0
2007-03-28 10:10:00,5.58062,5.58091,5.57848,5.58032,60000000.0
2007-03-28 10:15:00,5.58037,5.58093,5.57876,5.5788,76000000.0
2007-03-28 10:20:00,5.57993,5.58138,5.57872,5.57958,64000000.0
2007-03-28 10:25:00,5.58128,5.5816,5.57939,5.58132,63000000.0
2007-03-28 10:30:00,5.58095,5.58209,5.57961,5.58197,62000000.0
2007-03-28 10:35:00,5.58194,5.58571,5.58143,5.58288,55000000.0
2007-03-28 10:40:00,5.5845,5.5845,5.581,5.58185,71000000.0
2007-03-28 10:45:00,5.5814,5.58274,5.57912,5.58159,57000000.0
2007-03-28 10:50:00,5.58195,5.58195,5.5792,5.58,73000000.0
2007-03-28 10:55:00,5.58091,5.58194,5.5795,5.58194,62000000.0
2007-03-28 11:00:00,5.58183,5.58248,5.5799,5.58159,52000000.0
2007-03-28 11:05:00,5.58157,5.58205,5.5794,5.58129,66000000.0
2007-03-28 11:10:00,5.58202,5.58396,5.58012,5.58348,59000000.0
2007-03-28 11:15:00,5.58167,5.58411,5.58117,5.58313,86000000.0
2007-03-28 11:20:00,5.58423,5.58428,5.58076,5.58175,78000000.0
2007-03-28 11:25:00,5.58185,5.58185,5.57962,5.58064,53000000.0
2007-03-28 11:30:00,5.58042,5.58154,5.57963,5.58104,51000000.0
2007-03-28 11:35:00,5.58042,5.58166,5.57968,5.58066,65000000.0
2007-03-28 11:40:00,5.58067,5.58121,5.57653,5.57672,66000000.0
2007-03-28 11:45:00,5.57812,5.57837,5.57614,5.57816,64000000.0
2007-03-28 11:50:00,5.57676,5.57845,5.57475,5.57708,70000000.0
2007-03-28 11:55:00,5.57647,5.57838,5.57647,5.5779,61000000.0
2007-03-28 12:00:00,5.57691,5.57957,5.57691,5.57881,74000000.0
2007-03-28 12:05:00,5.57901,5.58051,5.57756,5.57922,75000000.0
2007-03-28 12:10:00,5.57861,5.58118,5.57848,5.58116,81000000.0
2007-03-28 12:15:00,5.58179,5.58276,5.57981,5.58153,62000000.0
2007-03-28 12:20:00,5.58199,5.58299,5.57993,5.58178,52000000.0
2007-03-28 12:25:00,5.58119,5.58246,5.58016,5.58178,68000000.0
2007-03-28 12:30:00,5.58223,5.58256,5.5795,5.58116,71000000.0
2007-03-28 12:35:00,5.58145,5.58145,5.57855,5.58049,59000000.0
2007-03-28 12:40:00,5.58038,5.58049,5.57689,5.57768,68000000.0
2007-03-28 12:45:00,5.57774,5.57906,5.57615,5.57896,61000000.0
2007-03-28 12:50:00,5.57878,5.57888,5.57651,5.57739,68000000.0
2007-03-28 12:55:00,5.57782,5.57877,5.57649,5.57726,76000000.0
2007-03-28 13:00:00,5.57798,5.57874,5.57631,5.57777,71000000.0
2007-03-28 13:05:00,5.57742,5.57811,5.57554,5.57672,60000000.0
2007-03-28 13:10:00,5.5771,5.57752,5.57493,5.57737,56000000.0
2007-03-28 13:15:00,5.57718,5.57776,5.57536,5.57776,77000000.0
2007-03-28 13:20:00,5.57725,5.57876,5.57679,5.57679,63000000.0
2007-03-28 13:25:00,5.57794,5.57839,5.57608,5.57747,60000000.0
2007-03-28 13:30:00,5.57583,5.57794,5.57479,5.57646,65000000.0
2007-03-28 13:35:00,5.57496,5.57628,5.57445,5.57478,52000000.0
2007-03-28 13:40:00,5.57596,5.57596,5.57178,5.57179,76000000.0
2007-03-28 13:45:00,5.57361,5.57517,5.57174,5.57377,56000000.0
2007-03-28 13:50:00,5.57503,5.57512,5.57312,5.57512,60000000.0
2007-03-28 13:55:00,5.57472,5.57725,5.57401,5.57495,72000000.0
2007-03-28 14:00:00,5.57495,5.57615,5.57351,5.57556,59000000.0
2007-03-28 14:05:00,5.57541,5.57558,5.57357,5.5744,58000000.0
2007-03-28 14:10:00,5.57396,5.57623,5.5738,5.5738,64000000.0
2007-03-28 14:15:00,5.57582,5.57704,5.57377,5.57522,55000000.0
2007-03-28 14:20:00,5.57635,5.57654,5.57417,5.57452,65000000.0
2007-03-28 14:25:00,5.5761,5.57739,5.57479,5.57581,55000000.0
2007-03-28 14:30:00,5.57502,5.57524,5.56896,5.57192,62000000.0
2007-03-28 14:35:00,5.57221,5.57445,5.56832,5.57234,78000000.0
2007-03-28 14:40:00,5.57305,5.57409,5.57153,5.57293,63000000.0
2007-03-28 14:45:00,5.57241,5.57377,5.56923,5.57132,79000000.0
2007-03-28 14:50:00,5.57001,5.57178,5.56924,5.57074,77000000.0
2007-03-28 14:55:00,5.57099,5.57591,5.56959,5.57364,81000000.0
2007-03-28 15:00:00,5.57419,5.57465,5.5715,5.57206,62000000.0
2007-03-28 15:05:00,5.57355,5.57519,5.57202,5.57519,66000000.0
2007-03-28 15:10:00,5.57482,5.57538,5.57298,5.57421,65000000.0
2007-03-28 15:15:00,5.57317,5.5748,5.57231,5.57409,70000000.0
2007-03-28 15:20:00,5.57341,5.57416,5.57117,5.57199,64000000.0
2007-03-28 15:25:00,5.57271,5.57282,5.5701,5.57146,61000000.0
2007-03-28 15:30:00,5.57025,5.57199,5.56994,5.57137,57000000.0
2007-03-28 15:35:00,5.57181,5.57201,5.57,5.57078,70000000.0
2007-03-28 15:40:00,5.57207,5.57363,5.57142,5.57169,56000000.0
2007-03-28 15:45:00,5.57183,5.573,5.5706,5.57132,63000000.0
2007-03-28 15:50:00,5.57227,5.57239,5.57027,5.57137,61000000.0
2007-03-28 15:55:00,5.57251,5.57292,5.56953,5.57252,63000000.0
2007-03-28 16:00:00,5.57219,5.57277,5.56967,5.56967,52000000.0
2007-03-28 16:05:00,5.57044,5.57152,5.56783,5.56898,68000000.0
2007-03-28 16:10:00,5.56895,5.57071,5.56661,5.5677,62000000.0
2007-03-28 16:15:00,5.56791,5.56884,5.56614,5.56714,64000000.0
2007-03-28 16:20:00,5.56794,5.56876,5.56639,5.5675,60000000.0
2007-03-28 16:25:00,5.56771,5.571,5.56665,5.57039,74000000.0
2007-03-28 16:30:00,5.57106,5.57357,5.56602,5.56745,64000000.0
2007-03-28 16:35:00,5.56738,5.57121,5.56609,5.56907,76000000.0
2007-03-28 16:40:00,5.56814,5.57134,5.56689,5.56714,63000000.0
2007-03-28 16:45:00,5.56934,5.56934,5.56547,5.56774,67000000.0
2007-03-28 16:50:00,5.56585,5.5702,5.56585,5.56793,71000000.0
2007-03-28 16:55:00,5.56676,5.56937,5.56651,5.56797,61000000.0
2007-03-28 17:00:00,5.56571,5.569,5.5639,5.56835,49000000.0
2007-03-28 17:05:00,5.56799,5.57079,5.56708,5.56927,72000000.0
2007-03-28 17:10:00,5.5698,5.57233,5.56702,5.57136,55000000.0
2007-03-28 17:15:00,5.56999,5.57195,5.56844,5.57089,62000000.0
2007-03-28 17:20:00,5.57163,5.57578,5.57029,5.57434,72000000.0
2007-03-28 17:25:00,5.57099,5.57568,5.57099,5.57442,57000000.0
2007-03-28 17:30:00,5.57544,5.57937,5.57477,5.57901,60000000.0
2007-03-28 17:35:00,5.57894,5.58277,5.57705,5.57983,60000000.0
2007-03-28 17:40:00,5.58064,5.58077,5.57666,5.57722,74000000.0
2007-03-28 17:45:00,5.57797,5.57883,5.57635,5.57756,70000000.0
2007-03-28 17:50:00,5.57775,5.58068,5.57686,5.58021,50000000.0
2007-03-28 17:55:00,5.58016,5.583,5.57948,5.58259,75000000.0
2007-03-28 18:00:00,5.58299,5.58347,5.57989,5.58078,68000000.0
2007-03-28 18:05:00,5.57907,5.5819,5.57365,5.58036,74000000.0
2007-03-28 18:10:00,5.58037,5.58143,5.57873,5.57873,76000000.0
2007-03-28 18:15:00,5.57954,5.58041,5.57814,5.57868,74000000.0
2007-03-28 18:20:00,5.58004,5.58039,5.57764,5.57985,85000000.0
2007-03-28 18:25:00,5.58024,5.58055,5.57803,5.5789,69000000.0
2007-03-28 18:30:00,5.57944,5.57982,5.57807,5.57865,68000000.0
2007-03-28 18:35:00,5.57976,5.58036,5.578,5.57961,74000000.0
2007-03-28 18:40:00,5.58035,5.58051,5.57842,5.57895,72000000.0
2007-03-28 18:45:00,5.57745,5.58044,5.57745,5.57905,67000000.0
2007-03-28 18:50:00,5.58023,5.58082,5.57834,5.57904,66000000.0
2007-03-28 18:55:00,5.57934,5.5821,5.57908,5.5805,62000000.0
2007-03-28 19:00:00,5.57978,5.58163,5.57944,5.58031,70000000.0
2007-03-28 19:05:00,5.57911,5.5808,5.57229,5.57884,81000000.0
2007-03-28 19:10:00,5.57959,5.57994,5.57787,5.57924,76000000.0
2007-03-28 19:15:00,5.57899,5.5795,5.57705,5.57705,58000000.0
2007-03-28 19:20:00,5.5776,5.57961,5.57658,5.57877,56000000.0
2007-03-28 19:25:00,5.57899,5.58069,5.57824,5.58039,62000000.0
2007-03-28 19:30:00,5.57893,5.58087,5.57889,5.5806,56000000.0
2007-03-28 19:35:00,5.57971,5.58115,5.57814,5.57982,64000000.0
2007-03-28 19:40:00,5.58047,5.58129,5.57923,5.57992,59000000.0
2007-03-28 19:45:00,5.58055,5.58169,5.5799,5.58051,58000000.0
2007-03-28 19:50:00,5.58171,5.58267,5.58055,5.58187,73000000.0
2007-03-28 19:55:00,5.58162,5.58189,5.579,5.57939,65000000.0
2007-03-28 20:00:00,5.58028,5.58105,5.57886,5.57983,62000000.0
2007-03-28 20:05:00,5.57725,5.5822,5.57449,5.5809,67000000.0
2007-03-28 20:10:00,5.58016,5.58126,5.57922,5.57965,59000000.0
2007-03-28 20:15:00,5.58098,5.58306,5.58031,5.58188,55000000.0
2007-03-28 20:20:00,5.58142,5.58255,5.58068,5.58195,63000000.0
2007-03-28 20:25:00,5.58108,5.58435,5.58108,5.5827,61000000.0
2007-03-28 20:30:00,5.58401,5.58645,5.58251,5.58614,78000000.0
2007-03-28 20:35:00,5.58509,5.5878,5.58463,5.58514,76000000.0
2007-03-28 20:40:00,5.5844,5.58641,5.58389,5.58539,80000000.0
2007-03-28 20:45:00,5.5849,5.58678,5.58428,5.58518,82000000.0
2007-03-28 20:50:00,5.586,5.58667,5.58355,5.58525,59000000.0
2007-03-28 20:55:00,5.58559,5.58593,5.58418,5.58418,58000000.0
2007-03-28 21:00:00,5.58566,5.58697,5.58386,5.58679,64000000.0
2007-03-28 21:05:00,5.58661,5.58818,5.58535,5.58757,56000000.0
2007-03-28 21:10:00,5.58578,5.58835,5.58578,5.58627,69000000.0
2007-03-28 21:15:00,5.5868,5.5868,5.58463,5.58529,71000000.0
2007-03-28 21:20:00,5.58599,5.58628,5.58409,5.58588,72000000.0
2007-03-28 21:25:00,5.58545,5.58936,5.58456,5.58787,58000000.0
2007-03-28 21:30:00,5.58822,5.59036,5.58773,5.58793,71000000.0
2007-03-28 21:35:00,5.58889,5.58952,5.5866,5.58827,68000000.0
2007-03-28 21:40:00,5.58831,5.58955,5.5875,5.58796,69000000.0
2007-03-28 21:45:00,5.58903,5.59056,5.58824,5.58914,73000000.0
2007-03-28 21:50:00,5.59,5.59188,5.58874,5.59142,81000000.0
2007-03-28 21:55:00,5.59019,5.5913,5.58926,5.59057,77000000.0
2007-03-28 22:00:00,5.58951,5.58977,5.58759,5.58923,70000000.0
2007-03-28 22:05:00,5.58927,5.58953,5.58755,5.58783,62000000.0
2007-03-28 22:10:00,5.58842,5.58988,5.58752,5.5884,77000000.0
2007-03-28 22:15:00,5.58933,5.58963,5.58777,5.58853,61000000.0
2007-03-28 22:20:00,5.5894,5.58975,5.58783,5.58827,78000000.0
2007-03-28 22:25:00,5.58882,5.5893,5.58768,5.58848,76000000.0
2007-03-28 22:30:00,5.58923,5.58997,5.58834,5.58879,66000000.0
2007-03-28 22:35:00,5.58909,5.59018,5.58805,5.5895,79000000.0
2007-03-28 22:40:00,5.58924,5.59013,5.58804,5.58879,67000000.0
2007-03-28 22:45:00,5.58977,5.59006,5.58856,5.58952,59000000.0
2007-03-28 22:50:00,5.58957,5.59023,5.58793,5.58884,72000000.0
2007-03-28 22:55:00,5.58777,5.59017,5.58777,5.58906,62000000.0
2007-03-28 23:00:00,5.58897,5.58986,5.58815,5.58941,65000000.0
2007-03-28 23:05:00,5.58838,5.5895,5.58747,5.58865,71000000.0
2007-03-28 23:10:00,5.58862,5.58935,5.58742,5.58758,63000000.0
2007-03-28 23:15:00,5.58847,5.58847,5.58631,5.58777,54000000.0
2007-03-28 23:20:00,5.58761,5.58833,5.58621,5.58769,64000000.0
2007-03-28 23:25:00,5.58689,5.5881,5.58601,5.58722,66000000.0
2007-03-28 23:30:00,5.58678,5.58806,5.58643,5.58723,53000000.0
2007-03-28 23:35:00,5.58627,5.58769,5.58627,5.5869,62000000.0
2007-03-28 23:40:00,5.58792,5.58825,5.58629,5.58629,57000000.0
2007-03-28 23:45:00,5.5877,5.58898,5.58701,5.58787,77000000.0
2007-03-28 23:50:00,5.58761,5.58906,5.58737,5.58782,66000000.0
2007-03-28 23:55:00,5.58735,5.58896,5.58705,5.58802,70000000.0
2007-03-29 00:00:00,5.58757,5.58907,5.58685,5.58752,63000000.0
2007-03-29 00:05:00,5.588,5.58858,5.5862,5.58767,74000000.0
2007-03-29 00:10:00,5.58755,5.58886,5.58698,5.58824,53000000.0
2007-03-29 00:15:00,5.58826,5.59111,5.58749,5.58867,82000000.0
2007-03-29 00:20:00,5.58908,5.59073,5.58828,5.58966,60000000.0
2007-03-29 00:25:00,5.58847,5.58973,5.58805,5.58922,68000000.0
2007-03-29 00:30:00,5.58855,5.58997,5.58847,5.58997,71000000.0
2007-03-29 00:35:00,5.58974,5.58974,5.58834,5.58942,62000000.0
2007-03-29 00:40:00,5.58833,5.59005,5.58825,5.58891,50000000.0
2007-03-29 00:45:00,5.58939,5.5902,5.58726,5.58782,80000000.0
2007-03-29 00:50:00,5.58887,5.58905,5.58732,5.58825,68000000.0
2007-03-29 00:55:00,5.58759,5.58948,5.58759,5.5884,67000000.0
2007-03-29 01:00:00,5.58966,5.59177,5.58854,5.59146,65000000.0
2007-03-29 01:05:00,5.59057,5.59147,5.58919,5.58955,66000000.0
2007-03-29 01:10:00,5.58897,5.59147,5.58884,5.59007,69000000.0
2007-03-29 01:15:00,5.59028,5.59088,5.58918,5.59046,69000000.0
2007-03-29 01:20:00,5.58901,5.59095,5.58547,5.58943,71000000.0
2007-03-29 01:25:00,5.58888,5.59002,5.58867,5.58948,64000000.0
2007-03-29 01:30:00,5.58911,5.5908,5.58851,5.5889,59000000.0
2007-03-29 01:35:00,5.59,5.59076,5.58858,5.58917,74000000.0
2007-03-29 01:40:00,5.58934,5.5915,5.58846,5.58963,70000000.0
2007-03-29 01:45:00,5.59045,5.59215,5.58973,5.59023,74000000.0
2007-03-29 01:50:00,5.5909,5.59202,5.58935,5.58948,73000000.0
2007-03-29 01:55:00,5.59066,5.59166,5.58926,5.59024,69000000.0
2007-03-29 02:00:00,5.5911,5.59261,5.59005,5.59067,61000000.0
2007-03-29 02:05:00,5.59114,5.59356,5.59085,5.59324,67000000.0
2007-03-29 02:10:00,5.59348,5.59425,5.59158,5.5923,68000000.0
2007-03-29 02:15:00,5.59185,5.59369,5.59166,5.59199,72000000.0
2007-03-29 02:20:00,5.59238,5.59316,5.59103,5.59174,71000000.0
2007-03-29 02:25:00,5.59246,5.59335,5.59125,5.59221,68000000.0
2007-03-29 02:30:00,5.59265,5.59346,5.59122,5.59151,70000000.0
2007-03-29 02:35:00,5.59155,5.59253,5.59034,5.59058,59000000.0
2007-03-29 02:40:00,5.5914,5.59142,5.58922,5.59047,63000000.0
2007-03-29 02:45:00,5.59104,5.59185,5.58921,5.59062,55000000.0
2007-03-29 02:50:00,5.58996,5.59122,5.58877,5.58924,70000000.0
2007-03-29 02:55:00,5.58915,5.59008,5.58771,5.58981,63000000.0
2007-03-29 03:00:00,5.58918,5.59136,5.58882,5.59075,66000000.0
2007-03-29 03:05:00,5.58972,5.59146,5.5897,5.59034,60000000.0
2007-03-29 03:10:00,5.59081,5.59169,5.5901,5.59088,63000000.0
2007-03-29 03:15:00,5.59023,5.59161,5.58994,5.59111,61000000.0
2007-03-29 03:20:00,5.591,5.59248,5.59035,5.59139,80000000.0
2007-03-29 03:25:00,5.59198,5.59325,5.5906,5.59129,64000000.0
2007-03-29 03:30:00,5.59205,5.59252,5.59074,5.59179,66000000.0
2007-03-29 03:35:00,5.59105,5.59215,5.58882,5.59028,60000000.0
2007-03-29 03:40:00,5.59036,5.59193,5.59013,5.59044,65000000.0
2007-03-29 03:45:00,5.59109,5.59166,5.58927,5.58971,63000000.0
2007-03-29 03:50:00,5.59071,5.59076,5.58818,5.59043,62000000.0
2007-03-29 03:55:00,5.58945,5.59095,5.58882,5.58923,70000000.0
2007-03-29 04:00:00,5.59044,5.59054,5.58836,5.58887,76000000.0
2007-03-29 04:05:00,5.58935,5.59051,5.58852,5.58988,67000000.0
2007-03-29 04:10:00,5.5897,5.5909,5.58896,5.59055,76000000.0
2007-03-29 04:15:00,5.59051,5.59051,5.58851,5.58942,80000000.0
2007-03-29 04:20:00,5.58907,5.59042,5.58871,5.58949,62000000.0
2007-03-29 04:25:00,5.58939,5.59049,5.58854,5.58945,72000000.0
2007-03-29 04:30:00,5.58887,5.59028,5.5886,5.58946,64000000.0
2007-03-29 04:35:00,5.58859,5.58969,5.58774,5.58891,66000000.0
2007-03-29 04:40:00,5.58854,5.59049,5.58829,5.58887,65000000.0
2007-03-29 04:45:00,5.58805,5.5903,5.58805,5.5885,66000000.0
2007-03-29 04:50:00,5.5894,5.59016,5.58858,5.58865,60000000.0
2007-03-29 04:55:00,5.59037,5.59037,5.58871,5.5903,68000000.0
2007-03-29 05:00:00,5.58858,5.59026,5.58853,5.58865,64000000.0
2007-03-29 05:05:00,5.58904,5.59006,5.58768,5.5885,70000000.0
2007-03-29 05:10:00,5.58818,5.58993,5.58805,5.58975,68000000.0
2007-03-29 05:15:00,5.58941,5.59009,5.58785,5.58887,63000000.0
2007-03-29 05:20:00,5.58761,5.58907,5.58674,5.58789,56000000.0
2007-03-29 05:25:00,5.58817,5.58847,5.58675,5.58732,60000000.0
2007-03-29 05:30:00,5.58772,5.5884,5.5862,5.58701,63000000.0
2007-03-29 05:35:00,5.58669,5.58807,5.58598,5.58689,69000000.0
2007-03-29 05:40:00,5.5867,5.58765,5.58574,5.58636,69000000.0
2007-03-29 05:45:00,5.5863,5.58783,5.58522,5.58673,64000000.0
2007-03-29 05:50:00,5.5866,5.58763,5.58553,5.58717,67000000.0
2007-03-29 05:55:00,5.58718,5.58771,5.58507,5.5854,79000000.0
2007-03-29 06:00:00,5.58573,5.58628,5.58402,5.58521,72000000.0
2007-03-29 06:05:00,5.58574,5.58598,5.58398,5.58454,62000000.0
2007-03-29 06:10:00,5.58452,5.58498,5.58345,5.58398,62000000.0
2007-03-29 06:15:00,5.58406,5.58482,5.58266,5.5835,65000000.0
2007-03-29 06:20:00,5.58473,5.58513,5.58305,5.58415,88000000.0
2007-03-29 06:25:00,5.58421,5.58529,5.58316,5.58316,59000000.0
2007-03-29 06:30:00,5.58458,5.58518,5.58315,5.58518,58000000.0
2007-03-29 06:35:00,5.58403,5.58616,5.58365,5.58539,52000000.0
2007-03-29 06:40:00,5.58526,5.58666,5.58449,5.58543,68000000.0
2007-03-29 06:45:00,5.58601,5.58638,5.58317,5.58338,62000000.0
2007-03-29 06:50:00,5.58415,5.58591,5.58341,5.58562,66000000.0
2007-03-29 06:55:00,5.58631,5.58712,5.58513,5.58589,72000000.0
2007-03-29 07:00:00,5.5864,5.58703,5.5853,5.58675,65000000.0
2007-03-29 07:05:00,5.58703,5.58703,5.58506,5.58643,62000000.0
2007-03-29 07:10:00,5.5859,5.58683,5.58543,5.58629,67000000.0
2007-03-29 07:15:00,5.58643,5.58698,5.58461,5.58564,89000000.0
2007-03-29 07:20:00,5.58663,5.58692,5.58432,5.58523,70000000.0
2007-03-29 07:25:00,5.58502,5.58563,5.58363,5.58454,59000000.0
2007-03-29 07:30:00,5.58504,5.58582,5.58303,5.58566,63000000.0
2007-03-29 07:35:00,5.58512,5.58587,5.58406,5.58535,65000000.0
2007-03-29 07:40:00,5.5854,5.58553,5.58305,5.58403,64000000.0
2007-03-29 07:45:00,5.58363,5.58547,5.57492,5.58547,66000000.0
2007-03-29 07:50:00,5.58496,5.58637,5.58383,5.58637,65000000.0
2007-03-29 07:55:00,5.58558,5.58621,5.58431,5.58482,67000000.0
2007-03-29 08:00:00,5.58488,5.58753,5.58386,5.58625,68000000.0
2007-03-29 08:05:00,5.58765,5.58771,5.58517,5.58527,71000000.0
2007-03-29 08:10:00,5.58545,5.58766,5.58459,5.58677,70000000.0
2007-03-29 08:15:00,5.58778,5.58778,5.58422,5.58626,70000000.0
2007-03-29 08:20:00,5.58591,5.58849,5.58463,5.58849,63000000.0
2007-03-29 08:25:00,5.58777,5.58858,5.58645,5.58738,66000000.0
2007-03-29 08:30:00,5.58745,5.58952,5.58697,5.58952,62000000.0
2007-03-29 08:35:00,5.58748,5.58951,5.58694,5.58759,72000000.0
2007-03-29 08:40:00,5.58857,5.58977,5.58652,5.58652,61000000.0
2007-03-29 08:45:00,5.58782,5.58802,5.58493,5.58591,68000000.0
2007-03-29 08:50:00,5.58746,5.58797,5.58239,5.58314,76000000.0
2007-03-29 08:55:00,5.58358,5.58616,5.58264,5.58461,70000000.0
2007-03-29 09:00:00,5.58614,5.58717,5.58432,5.58435,71000000.0
2007-03-29 09:05:00,5.58474,5.58596,5.5835,5.58445,63000000.0
2007-03-29 09:10:00,5.58402,5.58462,5.58197,5.5835,66000000.0
2007-03-29 09:15:00,5.58444,5.58498,5.58234,5.58361,67000000.0
2007-03-29 09:20:00,5.58442,5.58537,5.58288,5.58537,76000000.0
2007-03-29 09:25:00,5.58539,5.58788,5.58417,5.58648,65000000.0
2007-03-29 09:30:00,5.58688,5.58788,5.58574,5.58688,67000000.0
2007-03-29 09:35:00,5.58783,5.58794,5.58469,5.58503,63000000.0
2007-03-29 09:40:00,5.58553,5.58709,5.58379,5.58679,61000000.0
2007-03-29 09:45:00,5.58639,5.58736,5.58492,5.58686,58000000.0
2007-03-29 09:50:00,5.58627,5.58641,5.5839,5.58519,73000000.0
2007-03-29 09:55:00,5.58506,5.58714,5.58388,5.58702,72000000.0
2007-03-29 10:00:00,5.58666,5.5872,5.58322,5.5839,66000000.0
2007-03-29 10:05:00,5.58445,5.58532,5.58274,5.58532,86000000.0
2007-03-29 10:10:00,5.58463,5.58493,5.58107,5.58319,60000000.0
2007-03-29 10:15:00,5.58187,5.58383,5.58058,5.58119,76000000.0
2007-03-29 10:20:00,5.58187,5.5837,5.57975,5.58116,64000000.0
2007-03-29 10:25:00,5.58061,5.58153,5.57846,5.5805,63000000.0
2007-03-29 10:30:00,5.58021,5.58191,5.57975,5.58113,62000000.0
2007-03-29 10:35:00,5.58072,5.58312,5.58004,5.58215,55000000.0
2007-03-29 10:40:00,5.58185,5.58214,5.58037,5.58135,71000000.0
2007-03-29 10:45:00,5.58196,5.58196,5.57951,5.57954,57000000.0
2007-03-29 10:50:00,5.58023,5.58087,5.57672,5.57683,73000000.0
2007-03-29 10:55:00,5.57754,5.57994,5.57645,5.57994,62000000.0
2007-03-29 11:00:00,5.57938,5.58085,5.57825,5.57922,52000000.0
2007-03-29 11:05:00,5.57915,5.57995,5.57784,5.57847,66000000.0
2007-03-29 11:10:00,5.57931,5.58095,5.5789,5.57957,59000000.0
2007-03-29 11:15:00,5.57991,5.5803,5.57663,5.57747,86000000.0
2007-03-29 11:20:00,5.5783,5.57867,5.5764,5.57778,78000000.0
2007-03-29 11:25:00,5.57793,5.57808,5.57473,5.57659,53000000.0
2007-03-29 11:30:00,5.57629,5.57731,5.57472,5.57705,51000000.0
2007-03-29 11:35:00,5.5774,5.5778,5.57495,5.57495,65000000.0
2007-03-29 11:40:00,5.57548,5.57729,5.57466,5.57609,66000000.0
2007-03-29 11:45:00,5.57632,5.57701,5.57527,5.57695,64000000.0
2007-03-29 11:50:00,5.57688,5.57781,5.57526,5.57717,70000000.0
2007-03-29 11:55:00,5.577,5.57792,5.57527,5.5761,61000000.0
2007-03-29 12:00:00,5.57723,5.57828,5.57519,5.57753,74000000.0
2007-03-29 12:05:00,5.57838,5.57947,5.57696,5.5783,75000000.0
2007-03-29 12:10:00,5.57879,5.57962,5.57668,5.57769,81000000.0
2007-03-29 12:15:00,5.57759,5.57837,5.57545,5.57631,62000000.0
2007-03-29 12:20:00,5.57569,5.5785,5.57569,5.57673,52000000.0
2007-03-29 12:25:00,5.57742,5.57821,5.57635,5.57758,68000000.0
2007-03-29 12:30:00,5.57732,5.57784,5.57549,5.57742,71000000.0
2007-03-29 12:35:00,5.57792,5.57792,5.5749,5.57604,59000000.0
2007-03-29 12:40:00,5.57534,5.57719,5.57251,5.57442,68000000.0
2007-03-29 12:45:00,5.57545,5.57652,5.57377,5.57652,61000000.0
2007-03-29 12:50:00,5.57575,5.57709,5.57476,5.57638,68000000.0
2007-03-29 12:55:00,5.57637,5.57749,5.57508,5.57574,76000000.0
2007-03-29 13:00:00,5.57632,5.57682,5.57325,5.57432,71000000.0
2007-03-29 13:05:00,5.57387,5.57651,5.5737,5.57647,60000000.0
2007-03-29 13:10:00,5.57684,5.57783,5.57501,5.5776,56000000.0
2007-03-29 13:15:00,5.57637,5.57689,5.57402,5.57613,77000000.0
2007-03-29 13:20:00,5.57594,5.57685,5.57457,5.57645,63000000.0
2007-03-29 13:25:00,5.57536,5.57709,5.57456,5.57634,60000000.0
2007-03-29 13:30:00,5.57524,5.57707,5.57489,5.57705,65000000.0
2007-03-29 13:35:00,5.57657,5.57717,5.57489,5.57553,52000000.0
2007-03-29 13:40:00,5.57639,5.57743,5.57569,5.57705,76000000.0
2007-03-29 13:45:00,5.5774,5.5774,5.57443,5.57596,56000000.0
2007-03-29 13:50:00,5.57634,5.577,5.57478,5.577,60000000.0
2007-03-29 13:55:00,5.57566,5.57698,5.57466,5.57561,72000000.0
2007-03-29 14:00:00,5.57534,5.5768,5.57458,5.57501,59000000.0
2007-03-29 14:05:00,5.57527,5.57615,5.57415,5.575,58000000.0
2007-03-29 14:10:00,5.57543,5.57543,5.572,5.57385,64000000.0
2007-03-29 14:15:00,5.57421,5.57666,5.57306,5.57506,55000000.0
2007-03-29 14:20:00,5.57504,5.57894,5.57434,5.57769,65000000.0
2007-03-29 14:25:00,5.57708,5.57913,5.5766,5.57672,55000000.0
2007-03-29 14:30:00,5.57788,5.58405,5.57751,5.58032,62000000.0
2007-03-29 14:35:00,5.58219,5.58818,5.5813,5.58515,78000000.0
2007-03-29 14:40:00,5.58589,5.5873,5.58385,5.58416,63000000.0
2007-03-29 14:45:00,5.5845,5.58729,5.58333,5.58389,79000000.0
2007-03-29 14:50:00,5.58504,5.58581,5.58195,5.58457,77000000.0
2007-03-29 14:55:00,5.58521,5.58588,5.58235,5.58376,81000000.0
2007-03-29 15:00:00,5.58272,5.58459,5.58069,5.58104,62000000.0
2007-03-29 15:05:00,5.58215,5.5837,5.58113,5.58274,66000000.0
2007-03-29 15:10:00,5.58282,5.58344,5.58117,5.58285,65000000.0
2007-03-29 15:15:00,5.5833,5.58366,5.58118,5.58128,70000000.0
2007-03-29 15:20:00,5.58308,5.58308,5.57995,5.58137,64000000.0
2007-03-29 15:25:00,5.58106,5.58306,5.58012,5.58198,61000000.0
2007-03-29 15:30:00,5.58299,5.58399,5.58175,5.58307,57000000.0
2007-03-29 15:35:00,5.58253,5.58277,5.5794,5.57941,70000000.0
2007-03-29 15:40:00,5.58152,5.58164,5.57896,5.57966,56000000.0
2007-03-29 15:45:00,5.57969,5.58053,5.57855,5.57862,63000000.0
2007-03-29 15:50:00,5.57902,5.58022,5.5777,5.57924,61000000.0
2007-03-29 15:55:00,5.57972,5.58074,5.57835,5.57904,63000000.0
2007-03-29 16:00:00,5.57995,5.5807,5.57824,5.57934,52000000.0
2007-03-29 16:05:00,5.57831,5.58119,5.57828,5.58026,68000000.0
2007-03-29 16:10:00,5.57895,5.58094,5.57846,5.57988,62000000.0
2007-03-29 16:15:00,5.57899,5.58147,5.57899,5.58085,64000000.0
2007-03-29 16:20:00,5.58042,5.58247,5.57988,5.58136,60000000.0
2007-03-29 16:25:00,5.58241,5.58241,5.58031,5.58181,74000000.0
2007-03-29 16:30:00,5.58101,5.5822,5.58028,5.58113,64000000.0
2007-03-29 16:35:00,5.58129,5.58262,5.58035,5.58169,76000000.0
2007-03-29 16:40:00,5.58154,5.58154,5.57895,5.57967,63000000.0
2007-03-29 16:45:00,5.57982,5.58083,5.57895,5.57973,67000000.0
2007-03-29 16:50:00,5.57963,5.58177,5.57945,5.5815,71000000.0
2007-03-29 16:55:00,5.58111,5.58246,5.58,5.58239,61000000.0
2007-03-29 17:00:00,5.58157,5.58227,5.58024,5.58226,49000000.0
2007-03-29 17:05:00,5.58273,5.58323,5.58056,5.58208,72000000.0
2007-03-29 17:10:00,5.58194,5.5826,5.58041,5.58172,55000000.0
2007-03-29 17:15:00,5.58126,5.58202,5.57912,5.58097,62000000.0
2007-03-29 17:20:00,5.5816,5.58241,5.5803,5.58157,72000000.0
2007-03-29 17:25:00,5.58217,5.58259,5.58051,5.58148,57000000.0
2007-03-29 17:30:00,5.58158,5.58442,5.58103,5.58442,60000000.0
2007-03-29 17:35:00,5.58439,5.58528,5.58177,5.58479,60000000.0
2007-03-29 17:40:00,5.58492,5.58532,5.58297,5.58355,74000000.0
2007-03-29 17:45:00,5.58411,5.58411,5.58032,5.58142,70000000.0
2007-03-29 17:50:00,5.58225,5.58225,5.57982,5.5809,50000000.0
2007-03-29 17:55:00,5.58097,5.58173,5.57889,5.58061,75000000.0
2007-03-29 18:00:00,5.57994,5.58171,5.57878,5.57984,68000000.0
2007-03-29 18:05:00,5.57945,5.5803,5.57715,5.57834,74000000.0
2007-03-29 18:10:00,5.57767,5.57873,5.57522,5.57522,76000000.0
2007-03-29 18:15:00,5.57669,5.57788,5.57551,5.57726,74000000.0
2007-03-29 18:20:00,5.57714,5.57805,5.57564,5.57748,85000000.0
2007-03-29 18:25:00,5.57659,5.57879,5.57659,5.57791,69000000.0
2007-03-29 18:30:00,5.57804,5.57953,5.57695,5.57931,68000000.0
2007-03-29 18:35:00,5.58006,5.58028,5.57747,5.57852,74000000.0
2007-03-29 18:40:00,5.57842,5.57978,5.57722,5.57847,72000000.0
2007-03-29 18:45:00,5.57762,5.57976,5.57762,5.57874,67000000.0
2007-03-29 18:50:00,5.57897,5.58022,5.57766,5.57978,66000000.0
2007-03-29 18:55:00,5.57846,5.58012,5.57817,5.58012,62000000.0
2007-03-29 19:00:00,5.58037,5.58209,5.57906,5.57997,70000000.0
2007-03-29 19:05:00,5.58087,5.58103,5.57914,5.57995,81000000.0
2007-03-29 19:10:00,5.5806,5.58157,5.57923,5.57973,76000000.0
2007-03-29 19:15:00,5.58118,5.58123,5.57833,5.57988,58000000.0
2007-03-29 19:20:00,5.57858,5.57973,5.57708,5.57896,56000000.0
2007-03-29 19:25:00,5.57715,5.57954,5.57715,5.57797,62000000.0
2007-03-29 19:30:00,5.57861,5.58007,5.57804,5.57923,56000000.0
2007-03-29 19:35:00,5.57948,5.57986,5.57832,5.57914,64000000.0
2007-03-29 19:40:00,5.57905,5.58174,5.57865,5.58026,59000000.0
2007-03-29 19:45:00,5.5809,5.58117,5.579,5.58019,58000000.0
2007-03-29 19:50:00,5.58025,5.58155,5.57926,5.58086,73000000.0
2007-03-29 19:55:00,5.58024,5.58103,5.57918,5.58052,65000000.0
2007-03-29 20:00:00,5.57953,5.58158,5.57903,5.58158,62000000.0
2007-03-29 20:05:00,5.5804,5.58198,5.57969,5.58115,67000000.0
2007-03-29 20:10:00,5.58176,5.58192,5.58001,5.58078,59000000.0
2007-03-29 20:15:00,5.58142,5.58218,5.5802,5.58143,55000000.0
2007-03-29 20:20:00,5.58133,5.58194,5.57976,5.58082,63000000.0
2007-03-29 20:25:00,5.57951,5.58156,5.57951,5.58136,61000000.0
2007-03-29 20:30:00,5.5806,5.58133,5.57944,5.581,78000000.0
2007-03-29 20:35:00,5.58061,5.58178,5.57865,5.58046,76000000.0
2007-03-29 20:40:00,5.58071,5.58165,5.57924,5.58062,80000000.0
2007-03-29 20:45:00,5.58076,5.58076,5.57884,5.5802,82000000.0
2007-03-29 20:50:00,5.57968,5.5804,5.57856,5.57928,59000000.0
2007-03-29 20:55:00,5.57907,5.58128,5.57899,5.58128,58000000.0
2007-03-29 21:00:00,5.57971,5.5816,5.57911,5.57951,64000000.0
2007-03-29 21:05:00,5.57943,5.58125,5.57868,5.57968,56000000.0
2007-03-29 21:10:00,5.58101,5.58112,5.57906,5.57972,69000000.0
2007-03-29 21:15:00,5.57952,5.58142,5.57951,5.58111,71000000.0
2007-03-29 21:20:00,5.58055,5.582,5.57989,5.58072,72000000.0
2007-03-29 21:25:00,5.5813,5.58205,5.58004,5.58154,58000000.0
2007-03-29 21:30:00,5.58072,5.58175,5.57954,5.58108,71000000.0
2007-03-29 21:35:00,5.58088,5.58124,5.57939,5.57994,68000000.0
2007-03-29 21:40:00,5.58075,5.58133,5.57948,5.57948,69000000.0
2007-03-29 21:45:00,5.58106,5.58132,5.57944,5.58008,73000000.0
2007-03-29 21:50:00,5.58162,5.58162,5.57869,5.57879,81000000.0
2007-03-29 21:55:00,5.5814,5.5814,5.57945,5.58116,77000000.0
2007-03-29 22:00:00,5.58117,5.58191,5.57978,5.58135,70000000.0
2007-03-29 22:05:00,5.58082,5.58189,5.57999,5.58108,62000000.0
2007-03-29 22:10:00,5.5806,5.58235,5.57986,5.57986,77000000.0
2007-03-29 22:15:00,5.57977,5.58119,5.57977,5.58016,61000000.0
2007-03-29 22:20:00,5.58066,5.58196,5.58023,5.58056,78000000.0
2007-03-29 22:25:00,5.58046,5.58174,5.57986,5.58099,76000000.0
2007-03-29 22:30:00,5.58079,5.58179,5.58038,5.58071,66000000.0
2007-03-29 22:35:00,5.58061,5.58168,5.5805,5.58095,79000000.0
2007-03-29 22:40:00,5.58094,5.58257,5.5804,5.5817,67000000.0
2007-03-29 22:45:00,5.5823,5.58302,5.58088,5.58193,59000000.0
2007-03-29 22:50:00,5.58208,5.58333,5.58098,5.58205,72000000.0
2007-03-29 22:55:00,5.58224,5.58332,5.58103,5.58218,62000000.0
2007-03-29 23:00:00,5.58135,5.58351,5.58085,5.58121,65000000.0
2007-03-29 23:05:00,5.58131,5.58243,5.58057,5.58207,71000000.0
2007-03-29 23:10:00,5.58152,5.5828,5.58073,5.58187,63000000.0
2007-03-29 23:15:00,5.58244,5.58244,5.58043,5.58087,54000000.0
2007-03-29 23:20:00,5.58105,5.58245,5.58025,5.58045,64000000.0
2007-03-29 23:25:00,5.58035,5.58173,5.58002,5.5804,66000000.0
2007-03-29 23:30:00,5.58155,5.58202,5.58039,5.58082,53000000.0
2007-03-29 23:35:00,5.58172,5.58219,5.58027,5.58027,62000000.0
2007-03-29 23:40:00,5.58107,5.58256,5.58041,5.58198,57000000.0
2007-03-29 23:45:00,5.58134,5.58365,5.58117,5.58245,77000000.0
2007-03-29 23:50:00,5.58293,5.58403,5.58178,5.58222,66000000.0
2007-03-29 23:55:00,5.58252,5.58273,5.58124,5.58145,70000000.0
2007-03-30 00:00:00,5.58165,5.58215,5.58038,5.58171,63000000.0
2007-03-30 00:05:00,5.58216,5.58265,5.58065,5.58131,74000000.0
2007-03-30 00:10:00,5.58158,5.58275,5.58125,5.58147,53000000.0
2007-03-30 00:15:00,5.58213,5.58254,5.5811,5.58142,82000000.0
2007-03-30 00:20:00,5.58308,5.58308,5.58116,5.58227,60000000.0
2007-03-30 00:25:00,5.58223,5.58307,5.58157,5.58199,68000000.0
2007-03-30 00:30:00,5.58165,5.58258,5.58057,5.58137,71000000.0
2007-03-30 00:35:00,5.58073,5.58195,5.58025,5.58072,62000000.0
2007-03-30 00:40:00,5.58076,5.58235,5.58059,5.58172,50000000.0
2007-03-30 00:45:00,5.58192,5.58192,5.58017,5.58105,80000000.0
2007-03-30 00:50:00,5.58108,5.58185,5.5803,5.58053,68000000.0
2007-03-30 00:55:00,5.58133,5.58165,5.57985,5.58083,67000000.0
2007-03-30 01:00:00,5.58113,5.58117,5.57941,5.58029,65000000.0
2007-03-30 01:05:00,5.57974,5.58113,5.579,5.58108,66000000.0
2007-03-30 01:10:00,5.58075,5.58155,5.57918,5.58098,69000000.0
2007-03-30 01:15:00,5.58077,5.58175,5.5794,5.5805,69000000.0
2007-03-30 01:20:00,5.58176,5.58176,5.58011,5.58045,71000000.0
2007-03-30 01:25:00,5.58092,5.5827,5.5804,5.58091,64000000.0
2007-03-30 01:30:00,5.58121,5.58352,5.58106,5.58157,59000000.0
2007-03-30 01:35:00,5.58073,5.58229,5.58036,5.58166,74000000.0
2007-03-30 01:40:00,5.58262,5.58454,5.58159,5.58389,70000000.0
2007-03-30 01:45:00,5.58251,5.58438,5.58208,5.58255,74000000.0
2007-03-30 01:50:00,5.58301,5.58372,5.58127,5.58204,73000000.0
2007-03-30 01:55:00,5.58198,5.5834,5.58102,5.58248,69000000.0
2007-03-30 02:00:00,5.58252,5.58498,5.58252,5.58401,61000000.0
2007-03-30 02:05:00,5.58539,5.5875,5.58408,5.58613,67000000.0
2007-03-30 02:10:00,5.58568,5.58728,5.58456,5.58477,68000000.0
2007-03-30 02:15:00,5.58555,5.58655,5.58476,5.58478,72000000.0
2007-03-30 02:20:00,5.58627,5.58635,5.58455,5.58555,71000000.0
2007-03-30 02:25:00,5.58587,5.58635,5.58433,5.58483,68000000.0
2007-03-30 02:30:00,5.58505,5.58645,5.58456,5.58535,70000000.0
2007-03-30 02:35:00,5.58474,5.58677,5.58474,5.58597,59000000.0
2007-03-30 02:40:00,5.58685,5.58731,5.58537,5.58588,63000000.0
2007-03-30 02:45:00,5.58587,5.58683,5.5836,5.5843,55000000.0
2007-03-30 02:50:00,5.58354,5.5856,5.58175,5.58285,70000000.0
2007-03-30 02:55:00,5.58365,5.58526,5.58238,5.5844,63000000.0
2007-03-30 03:00:00,5.58453,5.58472,5.58238,5.58382,66000000.0
2007-03-30 03:05:00,5.58361,5.58449,5.58202,5.58267,60000000.0
2007-03-30 03:10:00,5.58192,5.58555,5.58192,5.58493,63000000.0
2007-03-30 03:15:00,5.58468,5.58626,5.5835,5.58571,61000000.0
2007-03-30 03:20:00,5.58592,5.58647,5.58343,5.58444,80000000.0
2007-03-30 03:25:00,5.585,5.58527,5.58348,5.58513,64000000.0
2007-03-30 03:30:00,5.58522,5.58584,5.58331,5.58557,66000000.0
2007-03-30 03:35:00,5.58524,5.5858,5.58352,5.58422,60000000.0
2007-03-30 03:40:00,5.58325,5.58503,5.58313,5.5837,65000000.0
2007-03-30 03:45:00,5.58468,5.58536,5.58401,5.58437,63000000.0
2007-03-30 03:50:00,5.58455,5.58482,5.58309,5.58354,62000000.0
2007-03-30 03:55:00,5.58434,5.58434,5.5824,5.58262,70000000.0
2007-03-30 04:00:00,5.58258,5.58364,5.58066,5.58103,76000000.0
2007-03-30 04:05:00,5.58129,5.58233,5.58022,5.5816,67000000.0
2007-03-30 04:10:00,5.58219,5.58268,5.58054,5.58248,76000000.0
2007-03-30 04:15:00,5.58142,5.58281,5.58099,5.58237,80000000.0
2007-03-30 04:20:00,5.58171,5.58274,5.58089,5.58114,62000000.0
2007-03-30 04:25:00,5.58149,5.5832,5.57997,5.58095,72000000.0
2007-03-30 04:30:00,5.58235,5.58238,5.58018,5.58204,64000000.0
2007-03-30 04:35:00,5.58179,5.58307,5.58089,5.58107,66000000.0
2007-03-30 04:40:00,5.58281,5.58325,5.58037,5.58108,65000000.0
2007-03-30 04:45:00,5.58206,5.58215,5.57999,5.58085,66000000.0
2007-03-30 04:50:00,5.58122,5.58166,5.57949,5.58141,60000000.0
2007-03-30 04:55:00,5.58193,5.58199,5.58007,5.58188,68000000.0
2007-03-30 05:00:00,5.58098,5.58155,5.57929,5.57929,64000000.0
2007-03-30 05:05:00,5.58074,5.58074,5.57867,5.57951,70000000.0
2007-03-30 05:10:00,5.58006,5.58166,5.57801,5.58139,68000000.0
2007-03-30 05:15:00,5.58082,5.58184,5.57987,5.58023,63000000.0
2007-03-30 05:20:00,5.57991,5.58055,5.57837,5.57875,56000000.0
2007-03-30 05:25:00,5.57933,5.57965,5.57721,5.57838,60000000.0
2007-03-30 05:30:00,5.57809,5.57852,5.57627,5.57645,63000000.0
2007-03-30 05:35:00,5.57639,5.57779,5.57569,5.57671,69000000.0
2007-03-30 05:40:00,5.57636,5.579,5.57636,5.57767,69000000.0
2007-03-30 05:45:00,5.5774,5.57846,5.57637,5.57779,64000000.0
2007-03-30 05:50:00,5.57786,5.5782,5.57645,5.57748,67000000.0
2007-03-30 05:55:00,5.57725,5.57898,5.57674,5.57756,79000000.0
2007-03-30 06:00:00,5.57858,5.58003,5.57764,5.57842,72000000.0
2007-03-30 06:05:00,5.57842,5.57947,5.57801,5.57911,62000000.0
2007-03-30 06:10:00,5.57815,5.57952,5.57735,5.57856,62000000.0
2007-03-30 06:15:00,5.57836,5.57877,5.57605,5.57617,65000000.0
2007-03-30 06:20:00,5.57675,5.57791,5.57587,5.57665,88000000.0
2007-03-30 06:25:00,5.57668,5.57761,5.57559,5.57593,59000000.0
2007-03-30 06:30:00,5.5761,5.57783,5.57546,5.57595,58000000.0
2007-03-30 06:35:00,5.57553,5.57732,5.57531,5.5766,52000000.0
2007-03-30 06:40:00,5.57623,5.57742,5.57517,5.57537,68000000.0
2007-03-30 06:45:00,5.57607,5.57681,5.57498,5.57551,62000000.0
2007-03-30 06:50:00,5.57551,5.57674,5.57487,5.57608,66000000.0
2007-03-30 06:55:00,5.57525,5.57635,5.57506,5.57538,72000000.0
2007-03-30 07:00:00,5.57536,5.57904,5.57453,5.5754,65000000.0
2007-03-30 07:05:00,5.57584,5.57707,5.57526,5.57686,62000000.0
2007-03-30 07:10:00,5.5765,5.57777,5.57575,5.57734,67000000.0
2007-03-30 07:15:00,5.57717,5.57845,5.57626,5.57807,89000000.0
2007-03-30 07:20:00,5.57797,5.57822,5.57561,5.57708,70000000.0
2007-03-30 07:25:00,5.57528,5.57756,5.57528,5.57674,59000000.0
2007-03-30 07:30:00,5.57522,5.57682,5.57499,5.57551,63000000.0
2007-03-30 07:35:00,5.5756,5.57648,5.57467,5.57595,65000000.0
2007-03-30 07:40:00,5.57577,5.58037,5.57418,5.57504,64000000.0
2007-03-30 07:45:00,5.57638,5.57995,5.57482,5.57658,66000000.0
2007-03-30 07:50:00,5.57588,5.57715,5.57418,5.57638,65000000.0
2007-03-30 07:55:00,5.57629,5.57855,5.57602,5.57844,67000000.0
2007-03-30 08:00:00,5.57837,5.57929,5.57744,5.57889,68000000.0
2007-03-30 08:05:00,5.57917,5.57958,5.57745,5.57767,71000000.0
2007-03-30 08:10:00,5.57863,5.57958,5.57689,5.57933,70000000.0
2007-03-30 08:15:00,5.57896,5.57941,5.57697,5.57855,70000000.0
2007-03-30 08:20:00,5.57872,5.58005,5.5781,5.57853,63000000.0
2007-03-30 08:25:00,5.57939,5.57981,5.57744,5.57789,66000000.0
2007-03-30 08:30:00,5.57788,5.58012,5.57769,5.57932,62000000.0
2007-03-30 08:35:00,5.57844,5.58032,5.57774,5.58019,72000000.0
2007-03-30 08:40:00,5.58008,5.58008,5.57685,5.57742,61000000.0
2007-03-30 08:45:00,5.57742,5.58026,5.57732,5.58026,68000000.0
2007-03-30 08:50:00,5.58043,5.58057,5.57793,5.57905,76000000.0
2007-03-30 08:55:00,5.57875,5.57875,5.57592,5.57637,70000000.0
2007-03-30 09:00:00,5.57717,5.58194,5.57639,5.58068,71000000.0
2007-03-30 09:05:00,5.58122,5.582,5.57956,5.58056,63000000.0
2007-03-30 09:10:00,5.58072,5.58155,5.57904,5.58009,66000000.0
2007-03-30 09:15:00,5.58053,5.58302,5.57876,5.58237,67000000.0
2007-03-30 09:20:00,5.58246,5.58268,5.58029,5.58182,76000000.0
2007-03-30 09:25:00,5.58089,5.58441,5.57977,5.58314,65000000.0
2007-03-30 09:30:00,5.58365,5.58543,5.58281,5.58514,67000000.0
2007-03-30 09:35:00,5.58406,5.58805,5.58323,5.58601,63000000.0
2007-03-30 09:40:00,5.58547,5.58618,5.5837,5.58447,61000000.0
2007-03-30 09:45:00,5.58524,5.58524,5.58257,5.58257,58000000.0
2007-03-30 09:50:00,5.58386,5.58702,5.58238,5.58595,73000000.0
2007-03-30 09:55:00,5.5861,5.59019,5.58535,5.5897,72000000.0
2007-03-30 10:00:00,5.5873,5.58926,5.58664,5.5881,66000000.0
2007-03-30 10:05:00,5.58734,5.58879,5.58656,5.58781,86000000.0
2007-03-30 10:10:00,5.58729,5.58816,5.58491,5.58596,60000000.0
2007-03-30 10:15:00,5.58613,5.58665,5.58415,5.58582,76000000.0
2007-03-30 10:20:00,5.58513,5.58725,5.58388,5.58643,64000000.0
2007-03-30 10:25:00,5.58717,5.59161,5.58582,5.59085,63000000.0
2007-03-30 10:30:00,5.58998,5.59142,5.58902,5.59053,62000000.0
2007-03-30 10:35:00,5.58956,5.59102,5.58744,5.58816,55000000.0
2007-03-30 10:40:00,5.58726,5.58935,5.58636,5.58696,71000000.0
2007-03-30 10:45:00,5.58786,5.5881,5.58554,5.5881,57000000.0
2007-03-30 10:50:00,5.58726,5.58947,5.58622,5.58685,73000000.0
2007-03-30 10:55:00,5.58783,5.5906,5.58717,5.5906,62000000.0
2007-03-30 11:00:00,5.58976,5.59045,5.58783,5.58866,52000000.0
2007-03-30 11:05:00,5.58685,5.58884,5.58585,5.58585,66000000.0
2007-03-30 11:10:00,5.58705,5.58727,5.58508,5.58574,59000000.0
2007-03-30 11:15:00,5.58674,5.58744,5.58515,5.58599,86000000.0
2007-03-30 11:20:00,5.58597,5.58728,5.58477,5.58728,78000000.0
2007-03-30 11:25:00,5.58752,5.58949,5.58593,5.58819,53000000.0
2007-03-30 11:30:00,5.58844,5.58883,5.58695,5.58841,51000000.0
2007-03-30 11:35:00,5.58751,5.58884,5.58685,5.58758,65000000.0
2007-03-30 11:40:00,5.58702,5.58877,5.58682,5.58813,66000000.0
2007-03-30 11:45:00,5.58781,5.58903,5.58616,5.58778,64000000.0
2007-03-30 11:50:00,5.58848,5.58934,5.58581,5.58697,70000000.0
2007-03-30 11:55:00,5.5874,5.58856,5.58612,5.58669,61000000.0
2007-03-30 12:00:00,5.58742,5.59028,5.58645,5.59028,74000000.0
2007-03-30 12:05:00,5.59063,5.59214,5.58949,5.59071,75000000.0
2007-03-30 12:10:00,5.59107,5.5913,5.58719,5.58924,81000000.0
2007-03-30 12:15:00,5.58834,5.58977,5.58773,5.58836,62000000.0
2007-03-30 12:20:00,5.58901,5.58949,5.58742,5.5884,52000000.0
2007-03-30 12:25:00,5.58731,5.58911,5.58676,5.58719,68000000.0
2007-03-30 12:30:00,5.58729,5.58896,5.58645,5.58856,71000000.0
2007-03-30 12:35:00,5.58832,5.59056,5.58712,5.59056,59000000.0
2007-03-30 12:40:00,5.58923,5.59089,5.58895,5.5906,68000000.0
2007-03-30 12:45:00,5.5908,5.59359,5.59024,5.5925,61000000.0
2007-03-30 12:50:00,5.59155,5.59584,5.59091,5.59447,68000000.0
2007-03-30 12:55:00,5.59368,5.59468,5.59257,5.59445,76000000.0
2007-03-30 13:00:00,5.59356,5.59515,5.59264,5.59442,71000000.0
2007-03-30 13:05:00,5.59258,5.59368,5.59133,5.59183,60000000.0
2007-03-30 13:10:00,5.59244,5.59318,5.59031,5.59218,56000000.0
2007-03-30 13:15:00,5.5923,5.59351,5.59065,5.59065,77000000.0
2007-03-30 13:20:00,5.59058,5.59192,5.5896,5.59112,63000000.0
2007-03-30 13:25:00,5.59176,5.59257,5.58986,5.59138,60000000.0
2007-03-30 13:30:00,5.5908,5.59259,5.58986,5.59145,65000000.0
2007-03-30 13:35:00,5.59107,5.59225,5.59027,5.59115,52000000.0
2007-03-30 13:40:00,5.59017,5.59172,5.58886,5.5895,76000000.0
2007-03-30 13:45:00,5.58975,5.5898,5.58695,5.58788,56000000.0
2007-03-30 13:50:00,5.58783,5.58832,5.58622,5.58711,60000000.0
2007-03-30 13:55:00,5.58775,5.58775,5.58567,5.58586,72000000.0
2007-03-30 14:00:00,5.58551,5.58914,5.58543,5.58906,59000000.0
2007-03-30 14:05:00,5.58747,5.58878,5.5859,5.5872,58000000.0
2007-03-30 14:10:00,5.58624,5.58875,5.58572,5.58805,64000000.0
2007-03-30 14:15:00,5.58722,5.58848,5.58563,5.58756,55000000.0
2007-03-30 14:20:00,5.5874,5.58763,5.58408,5.58459,65000000.0
2007-03-30 14:25:00,5.58456,5.58555,5.58291,5.58393,55000000.0
2007-03-30 14:30:00,5.58401,5.58756,5.58195,5.58556,62000000.0
2007-03-30 14:35:00,5.58658,5.59802,5.58589,5.59582,78000000.0
2007-03-30 14:40:00,5.59856,5.60012,5.58987,5.59485,63000000.0
2007-03-30 14:45:00,5.59594,5.59926,5.59198,5.59773,79000000.0
2007-03-30 14:50:00,5.59257,5.59762,5.58916,5.59139,77000000.0
2007-03-30 14:55:00,5.59226,5.59331,5.58991,5.59071,81000000.0
2007-03-30 15:00:00,5.59166,5.59213,5.58777,5.58977,62000000.0
2007-03-30 15:05:00,5.58922,5.59036,5.58712,5.59026,66000000.0
2007-03-30 15:10:00,5.58836,5.59226,5.58836,5.58957,65000000.0
2007-03-30 15:15:00,5.59013,5.59147,5.5885,5.58853,70000000.0
2007-03-30 15:20:00,5.58937,5.59074,5.5878,5.58902,64000000.0
2007-03-30 15:25:00,5.58866,5.58914,5.58672,5.58768,61000000.0
2007-03-30 15:30:00,5.58794,5.58919,5.58676,5.58863,57000000.0
2007-03-30 15:35:00,5.58952,5.58952,5.58744,5.58918,70000000.0
2007-03-30 15:40:00,5.58966,5.59431,5.58819,5.59333,56000000.0
2007-03-30 15:45:00,5.59345,5.59794,5.59136,5.59319,63000000.0
2007-03-30 15:50:00,5.59311,5.59524,5.59122,5.59214,61000000.0
2007-03-30 15:55:00,5.59441,5.59682,5.59153,5.59294,63000000.0
2007-03-30 16:00:00,5.59122,5.59695,5.59054,5.59695,52000000.0
2007-03-30 16:05:00,5.59682,5.6,5.59395,5.59589,68000000.0
2007-03-30 16:10:00,5.59966,5.60008,5.59276,5.59913,62000000.0
2007-03-30 16:15:00,5.59928,5.60046,5.59466,5.59676,64000000.0
2007-03-30 16:20:00,5.59792,5.59818,5.59197,5.59567,60000000.0
2007-03-30 16:25:00,5.59663,5.59827,5.59411,5.59454,74000000.0
2007-03-30 16:30:00,5.59799,5.59981,5.59495,5.59745,64000000.0
2007-03-30 16:35:00,5.59748,5.59963,5.59524,5.59548,76000000.0
2007-03-30 16:40:00,5.59654,5.59999,5.59359,5.59698,63000000.0
2007-03-30 16:45:00,5.59637,5.59789,5.59331,5.59569,67000000.0
2007-03-30 16:50:00,5.59509,5.59707,5.59291,5.59409,71000000.0
2007-03-30 16:55:00,5.59438,5.59764,5.59101,5.59287,61000000.0
2007-03-30 17:00:00,5.59284,5.59538,5.59133,5.59133,49000000.0
2007-03-30 17:05:00,5.59249,5.59761,5.58888,5.5901,72000000.0
2007-03-30 17:10:00,5.58985,5.59279,5.58402,5.58989,55000000.0
2007-03-30 17:15:00,5.58489,5.59063,5.57596,5.58154,62000000.0
2007-03-30 17:20:00,5.57937,5.58674,5.57198,5.57669,72000000.0
2007-03-30 17:25:00,5.5751,5.57864,5.55937,5.5602,57000000.0
2007-03-30 17:30:00,5.55789,5.5674,5.55762,5.56258,60000000.0
2007-03-30 17:35:00,5.56415,5.56463,5.55833,5.56353,60000000.0
2007-03-30 17:40:00,5.56252,5.5638,5.55613,5.5564,74000000.0
2007-03-30 17:45:00,5.55771,5.55818,5.55363,5.55567,70000000.0
2007-03-30 17:50:00,5.55608,5.56079,5.55531,5.56079,50000000.0
2007-03-30 17:55:00,5.56085,5.56853,5.5569,5.5576,75000000.0
2007-03-30 18:00:00,5.56306,5.56525,5.55837,5.5606,68000000.0
2007-03-30 18:05:00,5.55991,5.56663,5.55959,5.56487,74000000.0
2007-03-30 18:10:00,5.56611,5.56611,5.55686,5.56426,76000000.0
2007-03-30 18:15:00,5.5655,5.56705,5.56092,5.56535,74000000.0
2007-03-30 18:20:00,5.5668,5.56816,5.56432,5.56575,85000000.0
2007-03-30 18:25:00,5.56545,5.56719,5.56402,5.5655,69000000.0
2007-03-30 18:30:00,5.56554,5.56853,5.56455,5.56765,68000000.0
2007-03-30 18:35:00,5.56815,5.56871,5.56453,5.56797,74000000.0
2007-03-30 18:40:00,5.56769,5.56857,5.56497,5.56764,72000000.0
2007-03-30 18:45:00,5.56675,5.5685,5.56589,5.56677,67000000.0
2007-03-30 18:50:00,5.56694,5.56756,5.56453,5.56539,66000000.0
2007-03-30 18:55:00,5.56532,5.5673,5.56478,5.56691,62000000.0
2007-03-30 19:00:00,5.56673,5.56744,5.56504,5.56652,70000000.0
2007-03-30 19:05:00,5.5677,5.5677,5.5635,5.56428,81000000.0
2007-03-30 19:10:00,5.56433,5.5653,5.56376,5.5653,76000000.0
2007-03-30 19:15:00,5.56573,5.56654,5.56405,5.56558,58000000.0
2007-03-30 19:20:00,5.56568,5.56703,5.56511,5.56573,56000000.0
2007-03-30 19:25:00,5.56582,5.56836,5.5658,5.56754,62000000.0
2007-03-30 19:30:00,5.5663,5.56786,5.56522,5.566,56000000.0
2007-03-30 19:35:00,5.56542,5.56666,5.56463,5.56651,64000000.0
2007-03-30 19:40:00,5.56621,5.56661,5.56413,5.56442,59000000.0
2007-03-30 19:45:00,5.56522,5.56578,5.56395,5.56401,58000000.0
2007-03-30 19:50:00,5.56408,5.56582,5.56391,5.56582,73000000.0
2007-03-30 19:55:00,5.5657,5.56587,5.56387,5.56477,65000000.0
2007-03-30 20:00:00,5.56372,5.56625,5.56372,5.5653,62000000.0
2007-03-30 20:05:00,5.56558,5.56558,5.56271,5.56515,67000000.0
2007-03-30 20:10:00,5.56403,5.56617,5.56382,5.56468,59000000.0
2007-03-30 20:15:00,5.56454,5.56621,5.56454,5.56568,55000000.0
2007-03-30 20:20:00,5.56648,5.56662,5.56492,5.5658,63000000.0
2007-03-30 20:25:00,5.56563,5.56857,5.56488,5.56826,61000000.0
2007-03-30 20:30:00,5.56797,5.56989,5.5662,5.56857,78000000.0
2007-03-30 20:35:00,5.56854,5.5706,5.56766,5.57037,76000000.0
2007-03-30 20:40:00,5.5707,5.57111,5.56892,5.5704,80000000.0
2007-03-30 20:45:00,5.57006,5.57096,5.56891,5.5698,82000000.0
2007-03-30 20:50:00,5.56947,5.57186,5.56911,5.57097,59000000.0
2007-03-30 20:55:00,5.57068,5.57393,5.57015,5.5727,58000000.0
2007-03-30 21:00:00,5.57409,5.57451,5.57221,5.5734,64000000.0
2007-03-30 21:05:00,5.57271,5.57442,5.57242,5.57424,56000000.0
2007-03-30 21:10:00,5.57394,5.57418,5.57217,5.57288,69000000.0
2007-03-30 21:15:00,5.57387,5.57416,5.57165,5.57323,71000000.0
2007-03-30 21:20:00,5.57409,5.57474,5.57202,5.573,72000000.0
2007-03-30 21:25:00,5.57289,5.57374,5.57175,5.57352,58000000.0
2007-03-30 21:30:00,5.57244,5.57404,5.57154,5.57237,71000000.0
2007-03-30 21:35:00,5.57266,5.5734,5.57146,5.57186,68000000.0
2007-03-30 21:40:00,5.57255,5.57455,5.57193,5.5724,69000000.0
2007-03-30 21:45:00,5.57235,5.57333,5.57147,5.57325,73000000.0
2007-03-30 21:50:00,5.57132,5.57358,5.57128,5.57187,81000000.0
2007-03-30 21:55:00,5.57231,5.57231,5.57054,5.57213,77000000.0
2007-03-30 22:00:00,5.57135,5.57218,5.57065,5.57191,70000000.0
2007-03-30 22:05:00,5.57231,5.57245,5.57017,5.57148,62000000.0
2007-03-30 22:10:00,5.57146,5.57254,5.57049,5.57209,77000000.0
2007-03-30 22:15:00,5.57214,5.5727,5.57075,5.57106,61000000.0
2007-03-30 22:20:00,5.57208,5.57292,5.5707,5.5718,78000000.0
2007-03-30 22:25:00,5.57207,5.57278,5.57112,5.57253,76000000.0
2007-03-30 22:30:00,5.57181,5.57388,5.5715,5.57263,66000000.0
2007-03-30 22:35:00,5.5729,5.57379,5.57164,5.57274,79000000.0
2007-03-30 22:40:00,5.57264,5.57342,5.57116,5.57287,67000000.0
2007-03-30 22:45:00,5.57224,5.57277,5.57104,5.57164,59000000.0
2007-03-30 22:50:00,5.57146,5.57308,5.57098,5.57204,72000000.0
2007-03-30 22:55:00,5.57256,5.5733,5.57108,5.57294,62000000.0
2007-04-02 02:00:00,5.57315,5.57499,5.57241,5.57301,69000000.0
2007-04-02 02:05:00,5.57281,5.57448,5.57198,5.57261,73000000.0
2007-04-02 02:10:00,5.57285,5.57466,5.57212,5.57233,74000000.0
2007-04-02 02:15:00,5.57333,5.5785,5.57246,5.57752,70000000.0
2007-04-02 02:20:00,5.57946,5.58003,5.57698,5.57816,74000000.0
2007-04-02 02:25:00,5.57725,5.57884,5.57431,5.57836,59000000.0
2007-04-02 02:30:00,5.57777,5.58254,5.57758,5.58241,64000000.0
2007-04-02 02:35:00,5.58053,5.58204,5.57949,5.58042,71000000.0
2007-04-02 02:40:00,5.58048,5.58123,5.57897,5.57942,69000000.0
2007-04-02 02:45:00,5.57948,5.58072,5.5789,5.57895,69000000.0
2007-04-02 02:50:00,5.57891,5.58132,5.57864,5.57936,66000000.0
2007-04-02 02:55:00,5.58082,5.58082,5.57692,5.57775,65000000.0
2007-04-02 03:00:00,5.57909,5.57954,5.57755,5.57814,67000000.0
2007-04-02 03:05:00,5.57928,5.57966,5.57785,5.57934,68000000.0
2007-04-02 03:10:00,5.57812,5.57962,5.57728,5.57728,80000000.0
2007-04-02 03:15:00,5.5775,5.57802,5.57633,5.57737,50000000.0
2007-04-02 03:20:00,5.57622,5.57737,5.5757,5.57729,62000000.0
2007-04-02 03:25:00,5.5778,5.57823,5.57635,5.57744,71000000.0
2007-04-02 03:30:00,5.57826,5.57999,5.57728,5.57934,68000000.0
2007-04-02 03:35:00,5.57882,5.5791,5.57649,5.57698,60000000.0
2007-04-02 03:40:00,5.57646,5.57849,5.57582,5.57649,82000000.0
2007-04-02 03:45:00,5.5765,5.57825,5.57622,5.57698,53000000.0
2007-04-02 03:50:00,5.5773,5.5782,5.57623,5.57705,74000000.0
2007-04-02 03:55:00,5.57663,5.57797,5.57563,5.57703,63000000.0
2007-04-02 04:00:00,5.57655,5.57764,5.57572,5.57657,70000000.0
2007-04-02 04:05:00,5.57799,5.57799,5.57555,5.57728,66000000.0
2007-04-02 04:10:00,5.57615,5.5778,5.57517,5.576,77000000.0
2007-04-02 04:15:00,5.57636,5.57716,5.57523,5.57552,57000000.0
2007-04-02 04:20:00,5.57614,5.57641,5.57386,5.57567,62000000.0
2007-04-02 04:25:00,5.57514,5.57569,5.57403,5.57433,53000000.0
2007-04-02 04:30:00,5.57487,5.5759,5.57406,5.57527,66000000.0
2007-04-02 04:35:00,5.57497,5.57661,5.574,5.57408,64000000.0
2007-04-02 04:40:00,5.57429,5.5762,5.57403,5.57604,54000000.0
2007-04-02 04:45:00,5.5742,5.57673,5.57404,5.57619,63000000.0
2007-04-02 04:50:00,5.57623,5.57689,5.57511,5.57677,71000000.0
2007-04-02 04:55:00,5.57575,5.57644,5.57471,5.57591,65000000.0
2007-04-02 05:00:00,5.57628,5.57633,5.57468,5.57468,62000000.0
2007-04-02 05:05:00,5.57534,5.57689,5.57482,5.57594,72000000.0
2007-04-02 05:10:00,5.57536,5.57664,5.57491,5.57618,59000000.0
2007-04-02 05:15:00,5.57634,5.57671,5.57493,5.57615,67000000.0
2007-04-02 05:20:00,5.57538,5.57649,5.57476,5.57638,79000000.0
2007-04-02 05:25:00,5.57576,5.57648,5.57465,5.5753,66000000.0
2007-04-02 05:30:00,5.57538,5.57643,5.57464,5.57574,76000000.0
2007-04-02 05:35:00,5.57619,5.57656,5.57402,5.5747,78000000.0
2007-04-02 05:40:00,5.57554,5.57621,5.57443,5.57563,61000000.0
2007-04-02 05:45:00,5.57462,5.57583,5.57357,5.5741,77000000.0
2007-04-02 05:50:00,5.57393,5.57441,5.57132,5.57269,62000000.0
2007-04-02 05:55:00,5.57215,5.57356,5.57174,5.5734,70000000.0
2007-04-02 06:00:00,5.57209,5.57355,5.57068,5.57179,77000000.0
2007-04-02 06:05:00,5.5726,5.57331,5.57108,5.5727,81000000.0
2007-04-02 06:10:00,5.5726,5.57422,5.57173,5.57397,73000000.0
2007-04-02 06:15:00,5.57283,5.57348,5.57095,5.57133,69000000.0
2007-04-02 06:20:00,5.57163,5.57273,5.57094,5.57159,68000000.0
2007-04-02 06:25:00,5.57219,5.57326,5.5705,5.57224,71000000.0
2007-04-02 06:30:00,5.57208,5.57377,5.57183,5.5737,58000000.0
2007-04-02 06:35:00,5.57305,5.5737,5.57028,5.57028,72000000.0
2007-04-02 06:40:00,5.57161,5.57299,5.57045,5.57113,71000000.0
2007-04-02 06:45:00,5.57085,5.57281,5.5705,5.57094,69000000.0
2007-04-02 06:50:00,5.57228,5.57288,5.57058,5.57261,56000000.0
2007-04-02 06:55:00,5.57087,5.57237,5.57028,5.57142,64000000.0
2007-04-02 07:00:00,5.57062,5.57175,5.56902,5.56939,58000000.0
2007-04-02 07:05:00,5.56959,5.57186,5.56914,5.57111,59000000.0
2007-04-02 07:10:00,5.57116,5.5735,5.57084,5.57192,82000000.0
2007-04-02 07:15:00,5.57285,5.57285,5.57018,5.57188,80000000.0
2007-04-02 07:20:00,5.57176,5.57266,5.57025,5.57058,76000000.0
2007-04-02 07:25:00,5.57197,5.57221,5.56981,5.57051,78000000.0
2007-04-02 07:30:00,5.57022,5.57221,5.56975,5.57202,61000000.0
2007-04-02 07:35:00,5.57151,5.5731,5.57032,5.5731,63000000.0
2007-04-02 07:40:00,5.57254,5.57384,5.5709,5.57337,55000000.0
2007-04-02 07:45:00,5.57305,5.57436,5.57226,5.57296,59000000.0
2007-04-02 07:50:00,5.57409,5.57547,5.57257,5.57506,67000000.0
2007-04-02 07:55:00,5.57434,5.5762,5.57293,5.57525,62000000.0
2007-04-02 08:00:00,5.57618,5.57671,5.57342,5.57418,65000000.0
2007-04-02 08:05:00,5.57383,5.57443,5.57266,5.57394,73000000.0
2007-04-02 08:10:00,5.57322,5.57449,5.57233,5.57319,58000000.0
2007-04-02 08:15:00,5.57473,5.57578,5.57337,5.57521,59000000.0
2007-04-02 08:20:00,5.57374,5.57424,5.57211,5.57385,64000000.0
2007-04-02 08:25:00,5.57376,5.57471,5.57244,5.57269,56000000.0
2007-04-02 08:30:00,5.57394,5.57478,5.57114,5.57259,62000000.0
2007-04-02 08:35:00,5.57305,5.57406,5.57158,5.57203,56000000.0
2007-04-02 08:40:00,5.57241,5.57333,5.57123,5.57206,58000000.0
2007-04-02 08:45:00,5.57271,5.57368,5.57093,5.57139,76000000.0
2007-04-02 08:50:00,5.57215,5.57473,5.57158,5.57455,81000000.0
2007-04-02 08:55:00,5.57338,5.57514,5.5725,5.57381,70000000.0
2007-04-02 09:00:00,5.57443,5.57747,5.57341,5.57747,62000000.0
2007-04-02 09:05:00,5.57754,5.57777,5.57544,5.57685,66000000.0
2007-04-02 09:10:00,5.5773,5.57733,5.57491,5.57636,67000000.0
2007-04-02 09:15:00,5.57667,5.57667,5.57388,5.574,72000000.0
2007-04-02 09:20:00,5.57417,5.57515,5.57254,5.57492,74000000.0
2007-04-02 09:25:00,5.57379,5.57431,5.5703,5.57238,68000000.0
2007-04-02 09:30:00,5.57115,5.57217,5.57007,5.57167,69000000.0
2007-04-02 09:35:00,5.57066,5.57268,5.57052,5.57142,85000000.0
2007-04-02 09:40:00,5.57087,5.57405,5.57062,5.57295,74000000.0
2007-04-02 09:45:00,5.57414,5.57414,5.57172,5.573,76000000.0
2007-04-02 09:50:00,5.57365,5.57449,5.57233,5.57355,74000000.0
2007-04-02 09:55:00,5.57386,5.57757,5.57325,5.57707,68000000.0
2007-04-02 10:00:00,5.57565,5.57669,5.5725,5.5725,75000000.0
2007-04-02 10:05:00,5.57345,5.57497,5.57117,5.57181,50000000.0
2007-04-02 10:10:00,5.57253,5.57303,5.57068,5.57288,70000000.0
2007-04-02 10:15:00,5.57322,5.57386,5.57196,5.57363,74000000.0
2007-04-02 10:20:00,5.57377,5.5743,5.57195,5.57343,60000000.0
2007-04-02 10:25:00,5.57243,5.57386,5.57148,5.57175,60000000.0
2007-04-02 10:30:00,5.57299,5.57395,5.57135,5.5736,57000000.0
2007-04-02 10:35:00,5.57339,5.57446,5.57216,5.57318,72000000.0
2007-04-02 10:40:00,5.57449,5.57596,5.57325,5.57579,62000000.0
2007-04-02 10:45:00,5.57485,5.57536,5.57334,5.57511,55000000.0
2007-04-02 10:50:00,5.57526,5.57553,5.57354,5.57354,72000000.0
2007-04-02 10:55:00,5.57374,5.57575,5.57362,5.57541,49000000.0
2007-04-02 11:00:00,5.57562,5.57562,5.5723,5.57369,61000000.0
2007-04-02 11:05:00,5.57394,5.5746,5.57246,5.5735,71000000.0
2007-04-02 11:10:00,5.57343,5.57448,5.57282,5.57328,67000000.0
2007-04-02 11:15:00,5.57349,5.57563,5.57287,5.57561,63000000.0
2007-04-02 11:20:00,5.57527,5.57569,5.57329,5.5742,76000000.0
2007-04-02 11:25:00,5.57442,5.57541,5.57334,5.57334,64000000.0
2007-04-02 11:30:00,5.57508,5.57532,5.57346,5.57424,74000000.0
2007-04-02 11:35:00,5.57336,5.57595,5.57336,5.5757,60000000.0
2007-04-02 11:40:00,5.57616,5.57668,5.57497,5.57558,64000000.0
2007-04-02 11:45:00,5.57536,5.5764,5.5728,5.57401,62000000.0
2007-04-02 11:50:00,5.57308,5.57452,5.57113,5.57113,68000000.0
2007-04-02 11:55:00,5.57289,5.57371,5.5714,5.57289,52000000.0
2007-04-02 12:00:00,5.57229,5.57397,5.5715,5.57201,63000000.0
2007-04-02 12:05:00,5.57342,5.57447,5.57257,5.57377,61000000.0
2007-04-02 12:10:00,5.57411,5.57455,5.57241,5.57241,63000000.0
2007-04-02 12:15:00,5.5723,5.57393,5.57206,5.57387,56000000.0
2007-04-02 12:20:00,5.57396,5.57442,5.57149,5.57313,70000000.0
2007-04-02 12:25:00,5.57247,5.57391,5.57136,5.57384,57000000.0
2007-04-02 12:30:00,5.57324,5.57419,5.57147,5.57386,61000000.0
2007-04-02 12:35:00,5.57247,5.57459,5.57172,5.57355,64000000.0
2007-04-02 12:40:00,5.57383,5.57473,5.57235,5.57388,70000000.0
2007-04-02 12:45:00,5.57367,5.57417,5.57216,5.5727,65000000.0
2007-04-02 12:50:00,5.57405,5.57437,5.57208,5.57234,66000000.0
2007-04-02 12:55:00,5.57181,5.57367,5.57163,5.57317,62000000.0
2007-04-02 13:00:00,5.57289,5.57312,5.57095,5.57191,81000000.0
2007-04-02 13:05:00,5.57302,5.57302,5.57061,5.57247,77000000.0
2007-04-02 13:10:00,5.57254,5.57326,5.57111,5.57192,79000000.0
2007-04-02 13:15:00,5.5717,5.57344,5.57079,5.57233,63000000.0
2007-04-02 13:20:00,5.57113,5.57299,5.57042,5.57206,78000000.0
2007-04-02 13:25:00,5.57123,5.57195,5.56996,5.5703,62000000.0
2007-04-02 13:30:00,5.57135,5.57159,5.56904,5.56966,55000000.0
2007-04-02 13:35:00,5.56857,5.57131,5.568,5.56975,65000000.0
2007-04-02 13:40:00,5.57087,5.5712,5.56858,5.56898,55000000.0
2007-04-02 13:45:00,5.56993,5.56993,5.56678,5.56678,64000000.0
2007-04-02 13:50:00,5.56757,5.56841,5.56623,5.56786,58000000.0
2007-04-02 13:55:00,5.56649,5.56902,5.56594,5.56902,59000000.0
2007-04-02 14:00:00,5.56787,5.56836,5.5662,5.5662,72000000.0
2007-04-02 14:05:00,5.56675,5.56796,5.56503,5.56559,60000000.0
2007-04-02 14:10:00,5.5656,5.56849,5.56539,5.56819,56000000.0
2007-04-02 14:15:00,5.56783,5.5691,5.56679,5.56792,76000000.0
2007-04-02 14:20:00,5.56816,5.56829,5.56595,5.5668,52000000.0
2007-04-02 14:25:00,5.56721,5.56769,5.56545,5.56688,65000000.0
2007-04-02 14:30:00,5.56663,5.56806,5.56542,5.56714,60000000.0
2007-04-02 14:35:00,5.56646,5.56828,5.56596,5.56774,63000000.0
2007-04-02 14:40:00,5.56628,5.56849,5.56628,5.56712,77000000.0
2007-04-02 14:45:00,5.56758,5.5682,5.566,5.56681,56000000.0
2007-04-02 14:50:00,5.56687,5.56776,5.56412,5.56498,60000000.0
2007-04-02 14:55:00,5.56386,5.56533,5.56235,5.56337,71000000.0
2007-04-02 15:00:00,5.56352,5.5654,5.56312,5.5637,76000000.0
2007-04-02 15:05:00,5.56295,5.56505,5.56239,5.56474,68000000.0
2007-04-02 15:10:00,5.56435,5.56438,5.56193,5.56384,61000000.0
2007-04-02 15:15:00,5.56235,5.56394,5.56135,5.56238,68000000.0
2007-04-02 15:20:00,5.56372,5.56546,5.56263,5.56392,59000000.0
2007-04-02 15:25:00,5.56267,5.5647,5.56199,5.56466,71000000.0
2007-04-02 15:30:00,5.5648,5.56714,5.56312,5.56664,68000000.0
2007-04-02 15:35:00,5.56618,5.56716,5.56536,5.56646,52000000.0
2007-04-02 15:40:00,5.56693,5.5675,5.56576,5.56663,62000000.0
2007-04-02 15:45:00,5.56813,5.56843,5.56551,5.56702,81000000.0
2007-04-02 15:50:00,5.56688,5.56724,5.56429,5.56585,75000000.0
2007-04-02 15:55:00,5.56443,5.56664,5.56387,5.56549,74000000.0
2007-04-02 16:00:00,5.56582,5.56656,5.56174,5.56363,61000000.0
2007-04-02 16:05:00,5.5622,5.56583,5.56115,5.56349,70000000.0
2007-04-02 16:10:00,5.56487,5.56503,5.56176,5.56358,64000000.0
2007-04-02 16:15:00,5.56378,5.56696,5.56231,5.56492,66000000.0
2007-04-02 16:20:00,5.56586,5.56658,5.56286,5.56579,65000000.0
2007-04-02 16:25:00,5.56496,5.56632,5.56326,5.56472,51000000.0
2007-04-02 16:30:00,5.56415,5.5702,5.56415,5.56862,53000000.0
2007-04-02 16:35:00,5.56942,5.56942,5.56564,5.56677,78000000.0
2007-04-02 16:40:00,5.56678,5.57007,5.56515,5.56767,86000000.0
2007-04-02 16:45:00,5.56664,5.56866,5.56411,5.56554,59000000.0
2007-04-02 16:50:00,5.56483,5.5657,5.56356,5.56563,66000000.0
2007-04-02 16:55:00,5.56451,5.56605,5.56308,5.56495,52000000.0
2007-04-02 17:00:00,5.56379,5.56666,5.56365,5.56535,62000000.0
2007-04-02 17:05:00,5.56638,5.56727,5.56484,5.56546,73000000.0
2007-04-02 17:10:00,5.5662,5.56759,5.56531,5.56733,57000000.0
2007-04-02 17:15:00,5.56739,5.56904,5.56589,5.56778,71000000.0
2007-04-02 17:20:00,5.56646,5.56779,5.56599,5.56737,55000000.0
2007-04-02 17:25:00,5.56721,5.56876,5.56616,5.56817,62000000.0
2007-04-02 17:30:00,5.56846,5.56901,5.56614,5.5667,63000000.0
2007-04-02 17:35:00,5.56712,5.56784,5.5661,5.56693,64000000.0
2007-04-02 17:40:00,5.5663,5.56693,5.56387,5.56484,76000000.0
2007-04-02 17:45:00,5.56617,5.56732,5.56483,5.56697,60000000.0
2007-04-02 17:50:00,5.56614,5.56699,5.56382,5.5655,86000000.0
2007-04-02 17:55:00,5.56469,5.56575,5.56339,5.56555,66000000.0
2007-04-02 18:00:00,5.56451,5.56529,5.56331,5.56502,72000000.0
2007-04-02 18:05:00,5.56516,5.56516,5.56264,5.56366,73000000.0
2007-04-02 18:10:00,5.56372,5.5651,5.56219,5.56242,58000000.0
2007-04-02 18:15:00,5.56383,5.56484,5.56303,5.56312,61000000.0
2007-04-02 18:20:00,5.56408,5.56498,5.56318,5.56442,63000000.0
2007-04-02 18:25:00,5.56515,5.56658,5.56345,5.56369,67000000.0
2007-04-02 18:30:00,5.56289,5.56558,5.56289,5.56539,65000000.0
2007-04-02 18:35:00,5.56404,5.56556,5.56287,5.56359,76000000.0
2007-04-02 18:40:00,5.56442,5.56536,5.56277,5.56529,67000000.0
2007-04-02 18:45:00,5.56511,5.56561,5.5637,5.56481,66000000.0
2007-04-02 18:50:00,5.56477,5.56549,5.5624,5.5624,63000000.0
2007-04-02 18:55:00,5.56357,5.56413,5.56089,5.56297,71000000.0
2007-04-02 19:00:00,5.56324,5.56387,5.56197,5.56339,70000000.0
2007-04-02 19:05:00,5.56314,5.56451,5.56247,5.56349,76000000.0
2007-04-02 19:10:00,5.56456,5.56465,5.56296,5.56406,68000000.0
2007-04-02 19:15:00,5.56457,5.5651,5.56271,5.56284,61000000.0
2007-04-02 19:20:00,5.56324,5.56439,5.5623,5.56357,72000000.0
2007-04-02 19:25:00,5.5643,5.56517,5.56277,5.56508,62000000.0
2007-04-02 19:30:00,5.56533,5.56586,5.56334,5.56456,66000000.0
2007-04-02 19:35:00,5.56391,5.56534,5.56302,5.56302,63000000.0
2007-04-02 19:40:00,5.56356,5.56675,5.56307,5.56675,70000000.0
2007-04-02 19:45:00,5.56599,5.56686,5.56435,5.56499,70000000.0
2007-04-02 19:50:00,5.56441,5.56699,5.56441,5.56695,71000000.0
2007-04-02 19:55:00,5.566,5.56797,5.566,5.56641,68000000.0
2007-04-02 20:00:00,5.56762,5.56848,5.56617,5.56752,67000000.0
2007-04-02 20:05:00,5.56731,5.56895,5.56673,5.56868,65000000.0
2007-04-02 20:10:00,5.56869,5.56877,5.56694,5.56862,66000000.0
2007-04-02 20:15:00,5.5675,5.56965,5.56675,5.56775,64000000.0
2007-04-02 20:20:00,5.56722,5.56924,5.56655,5.56852,65000000.0
2007-04-02 20:25:00,5.56887,5.56887,5.56584,5.56654,63000000.0
2007-04-02 20:30:00,5.56652,5.56759,5.5651,5.5662,59000000.0
2007-04-02 20:35:00,5.56688,5.5687,5.56496,5.56664,70000000.0
2007-04-02 20:40:00,5.56767,5.56901,5.56664,5.56769,89000000.0
2007-04-02 20:45:00,5.56673,5.56822,5.56591,5.56822,67000000.0
2007-04-02 20:50:00,5.56732,5.5692,5.56676,5.56786,62000000.0
2007-04-02 20:55:00,5.56706,5.56925,5.56645,5.56894,65000000.0
2007-04-02 21:00:00,5.56823,5.56917,5.56737,5.56761,72000000.0
2007-04-02 21:05:00,5.56857,5.56959,5.56768,5.56925,66000000.0
2007-04-02 21:10:00,5.56864,5.56998,5.56839,5.56839,62000000.0
2007-04-02 21:15:00,5.57,5.57,5.567,5.56798,68000000.0
2007-04-02 21:20:00,5.56744,5.56909,5.56733,5.56733,52000000.0
2007-04-02 21:25:00,5.56812,5.56863,5.56601,5.56751,58000000.0
2007-04-02 21:30:00,5.56809,5.56832,5.56646,5.56654,59000000.0
2007-04-02 21:35:00,5.56729,5.5682,5.56615,5.56698,88000000.0
2007-04-02 21:40:00,5.56741,5.56854,5.56528,5.5675,65000000.0
2007-04-02 21:45:00,5.56834,5.56865,5.56648,5.56751,62000000.0
2007-04-02 21:50:00,5.56703,5.56867,5.56668,5.56711,62000000.0
2007-04-02 21:55:00,5.56795,5.56799,5.56595,5.56674,72000000.0
2007-04-02 22:00:00,5.56769,5.56789,5.56596,5.5674,79000000.0
2007-04-02 22:05:00,5.56833,5.56851,5.56669,5.56711,67000000.0
2007-04-02 22:10:00,5.56747,5.56854,5.56637,5.56763,64000000.0
2007-04-02 22:15:00,5.56831,5.56836,5.56624,5.5667,69000000.0
2007-04-02 22:20:00,5.5669,5.56824,5.56623,5.5677,69000000.0
2007-04-02 22:25:00,5.56772,5.56862,5.56659,5.56695,63000000.0
2007-04-02 22:30:00,5.56734,5.56879,5.56678,5.56847,60000000.0
2007-04-02 22:35:00,5.56795,5.56943,5.56759,5.56784,56000000.0
2007-04-02 22:40:00,5.56889,5.56925,5.56726,5.56905,63000000.0
2007-04-02 22:45:00,5.56877,5.56898,5.5669,5.56791,68000000.0
2007-04-02 22:50:00,5.56865,5.56888,5.56674,5.56778,70000000.0
2007-04-02 22:55:00,5.56697,5.56859,5.56697,5.56844,64000000.0
2007-04-02 23:00:00,5.56684,5.56839,5.56398,5.56469,68000000.0
2007-04-02 23:05:00,5.56396,5.5657,5.56378,5.56558,60000000.0
2007-04-02 23:10:00,5.56542,5.56565,5.56407,5.56438,66000000.0
2007-04-02 23:15:00,5.56618,5.5689,5.56451,5.56756,65000000.0
2007-04-02 23:20:00,5.56778,5.56778,5.56517,5.56631,66000000.0
2007-04-02 23:25:00,5.56664,5.56717,5.56535,5.56678,64000000.0
2007-04-02 23:30:00,5.5671,5.56775,5.56595,5.56641,72000000.0
2007-04-02 23:35:00,5.56627,5.5687,5.5657,5.56571,62000000.0
2007-04-02 23:40:00,5.56615,5.56734,5.56569,5.56686,80000000.0
2007-04-02 23:45:00,5.56626,5.5674,5.56579,5.56709,76000000.0
2007-04-02 23:50:00,5.56636,5.56808,5.56571,5.56723,67000000.0
2007-04-02 23:55:00,5.56627,5.56693,5.56506,5.56564,76000000.0
2007-04-03 00:00:00,5.56584,5.56606,5.56449,5.56586,70000000.0
2007-04-03 00:05:00,5.56503,5.56639,5.56455,5.56639,62000000.0
2007-04-03 00:10:00,5.56573,5.56621,5.56514,5.56595,63000000.0
2007-04-03 00:15:00,5.56599,5.56648,5.56511,5.56557,65000000.0
2007-04-03 00:20:00,5.56567,5.56627,5.56512,5.5658,60000000.0
2007-04-03 00:25:00,5.5657,5.56632,5.5648,5.56526,66000000.0
2007-04-03 00:30:00,5.5653,5.56665,5.56398,5.56491,64000000.0
2007-04-03 00:35:00,5.56557,5.56595,5.56393,5.56506,80000000.0
2007-04-03 00:40:00,5.56516,5.56567,5.56399,5.56495,61000000.0
2007-04-03 00:45:00,5.56551,5.56555,5.56409,5.56506,63000000.0
2007-04-03 00:50:00,5.56548,5.56554,5.56408,5.56496,60000000.0
2007-04-03 00:55:00,5.56513,5.56622,5.56438,5.56498,66000000.0
2007-04-03 01:00:00,5.56428,5.56575,5.56421,5.56474,63000000.0
2007-04-03 01:05:00,5.56575,5.56594,5.56376,5.56492,70000000.0
2007-04-03 01:10:00,5.56518,5.56583,5.56424,5.56511,55000000.0
2007-04-03 01:15:00,5.56534,5.56564,5.5635,5.56525,63000000.0
2007-04-03 01:20:00,5.56326,5.56535,5.56318,5.56405,59000000.0
2007-04-03 01:25:00,5.56482,5.56619,5.56406,5.56472,70000000.0
2007-04-03 01:30:00,5.56562,5.56562,5.5637,5.56423,68000000.0
2007-04-03 01:35:00,5.56375,5.56433,5.56235,5.56351,71000000.0
2007-04-03 01:40:00,5.56357,5.56475,5.56306,5.56311,72000000.0
2007-04-03 01:45:00,5.56445,5.56466,5.5629,5.5636,68000000.0
2007-04-03 01:50:00,5.56312,5.56489,5.56285,5.56441,67000000.0
2007-04-03 01:55:00,5.56501,5.56526,5.56334,5.5643,61000000.0
2007-04-03 02:00:00,5.56317,5.56548,5.56317,5.56523,69000000.0
2007-04-03 02:05:00,5.56533,5.56535,5.56345,5.56447,73000000.0
2007-04-03 02:10:00,5.56423,5.565,5.56343,5.56391,74000000.0
2007-04-03 02:15:00,5.56487,5.56601,5.56326,5.56528,70000000.0
2007-04-03 02:20:00,5.56564,5.56595,5.56447,5.56508,74000000.0
2007-04-03 02:25:00,5.56576,5.56691,5.56501,5.56592,59000000.0
2007-04-03 02:30:00,5.56683,5.56683,5.56492,5.56533,64000000.0
2007-04-03 02:35:00,5.5655,5.56639,5.56428,5.56559,71000000.0
2007-04-03 02:40:00,5.56539,5.56617,5.56454,5.56476,69000000.0
2007-04-03 02:45:00,5.56513,5.56654,5.56441,5.56571,69000000.0
2007-04-03 02:50:00,5.56592,5.56746,5.56519,5.56658,66000000.0
2007-04-03 02:55:00,5.56516,5.56742,5.56511,5.56691,65000000.0
2007-04-03 03:00:00,5.56605,5.56754,5.56529,5.56597,67000000.0
2007-04-03 03:05:00,5.56603,5.56663,5.56507,5.56584,68000000.0
2007-04-03 03:10:00,5.56538,5.56686,5.56512,5.56594,80000000.0
2007-04-03 03:15:00,5.5655,5.56707,5.5654,5.56606,50000000.0
2007-04-03 03:20:00,5.56548,5.56692,5.56506,5.56692,62000000.0
2007-04-03 03:25:00,5.56611,5.56688,5.56529,5.56645,71000000.0
2007-04-03 03:30:00,5.5657,5.56687,5.56507,5.56587,68000000.0
2007-04-03 03:35:00,5.56622,5.56713,5.56533,5.56701,60000000.0
2007-04-03 03:40:00,5.56594,5.56691,5.56514,5.56615,82000000.0
2007-04-03 03:45:00,5.56675,5.56695,5.56508,5.56573,53000000.0
2007-04-03 03:50:00,5.56548,5.56659,5.56511,5.56593,74000000.0
2007-04-03 03:55:00,5.56603,5.56667,5.56523,5.56602,63000000.0
2007-04-03 04:00:00,5.5668,5.56743,5.56519,5.5662,70000000.0
2007-04-03 04:05:00,5.56602,5.56694,5.56486,5.56682,66000000.0
2007-04-03 04:10:00,5.56609,5.56708,5.56473,5.56622,77000000.0
2007-04-03 04:15:00,5.56592,5.56655,5.56485,5.56651,57000000.0
2007-04-03 04:20:00,5.56608,5.56649,5.56505,5.56649,62000000.0
2007-04-03 04:25:00,5.56609,5.5668,5.56526,5.56665,53000000.0
2007-04-03 04:30:00,5.56676,5.56681,5.5664,5.56671,66000000.0
2007-04-03 04:35:00,5.56669,5.5667,5.56478,5.5663,64000000.0
2007-04-03 04:40:00,5.56682,5.56766,5.56538,5.5667,54000000.0
2007-04-03 04:45:00,5.56607,5.56681,5.56494,5.56563,63000000.0
2007-04-03 04:50:00,5.56612,5.56646,5.56561,5.56616,71000000.0
2007-04-03 04:55:00,5.56596,5.56656,5.56512,5.56594,65000000.0
2007-04-03 05:00:00,5.56606,5.56694,5.56518,5.56588,62000000.0
2007-04-03 05:05:00,5.56575,5.56739,5.56541,5.56739,72000000.0
2007-04-03 05:10:00,5.56673,5.56747,5.56536,5.5673,59000000.0
2007-04-03 05:15:00,5.56718,5.56747,5.56553,5.56578,67000000.0
2007-04-03 05:20:00,5.56624,5.56724,5.56563,5.56711,79000000.0
2007-04-03 05:25:00,5.56723,5.56758,5.56502,5.56558,66000000.0
2007-04-03 05:30:00,5.56647,5.567,5.56495,5.56573,76000000.0
2007-04-03 05:35:00,5.56605,5.56725,5.56546,5.56675,78000000.0
2007-04-03 05:40:00,5.56718,5.56727,5.56567,5.56603,61000000.0
2007-04-03 05:45:00,5.5659,5.56676,5.56537,5.56608,77000000.0
2007-04-03 05:50:00,5.56697,5.56722,5.56561,5.56702,62000000.0
2007-04-03 05:55:00,5.56718,5.56724,5.56574,5.56654,70000000.0
2007-04-03 06:00:00,5.56652,5.56724,5.56566,5.56694,77000000.0
2007-04-03 06:05:00,5.5674,5.5681,5.56594,5.56703,81000000.0
2007-04-03 06:10:00,5.5668,5.56743,5.56563,5.56668,73000000.0
2007-04-03 06:15:00,5.56611,5.56747,5.5653,5.56747,69000000.0
2007-04-03 06:20:00,5.56667,5.56744,5.56587,5.56654,68000000.0
2007-04-03 06:25:00,5.56655,5.56798,5.56537,5.56785,71000000.0
2007-04-03 06:30:00,5.56752,5.5679,5.56601,5.56712,58000000.0
2007-04-03 06:35:00,5.5675,5.56799,5.56624,5.56718,72000000.0
2007-04-03 06:40:00,5.56676,5.56777,5.56592,5.56753,71000000.0
2007-04-03 06:45:00,5.56725,5.56755,5.56553,5.56652,69000000.0
2007-04-03 06:50:00,5.56638,5.56693,5.56546,5.56628,56000000.0
2007-04-03 06:55:00,5.56606,5.56783,5.56531,5.56741,64000000.0
2007-04-03 07:00:00,5.56655,5.56778,5.56589,5.56659,58000000.0
2007-04-03 07:05:00,5.56665,5.56819,5.56615,5.56728,59000000.0
2007-04-03 07:10:00,5.56808,5.5686,5.56578,5.56797,82000000.0
2007-04-03 07:15:00,5.5681,5.56895,5.56612,5.56635,80000000.0
2007-04-03 07:20:00,5.56839,5.56858,5.56607,5.56707,76000000.0
2007-04-03 07:25:00,5.5673,5.56912,5.56687,5.56713,78000000.0
2007-04-03 07:30:00,5.56877,5.56926,5.56696,5.56723,61000000.0
2007-04-03 07:35:00,5.56876,5.56902,5.56694,5.56877,63000000.0
2007-04-03 07:40:00,5.56776,5.56951,5.56719,5.56856,55000000.0
2007-04-03 07:45:00,5.56788,5.57022,5.56703,5.56886,59000000.0
2007-04-03 07:50:00,5.56958,5.57185,5.56885,5.57049,67000000.0
2007-04-03 07:55:00,5.5713,5.57233,5.57017,5.57104,62000000.0
2007-04-03 08:00:00,5.57197,5.57197,5.56922,5.57074,65000000.0
2007-04-03 08:05:00,5.57038,5.57165,5.56916,5.57014,73000000.0
2007-04-03 08:10:00,5.5702,5.57166,5.56797,5.56845,58000000.0
2007-04-03 08:15:00,5.57015,5.57238,5.56778,5.5694,59000000.0
2007-04-03 08:20:00,5.56882,5.57005,5.56633,5.5675,64000000.0
2007-04-03 08:25:00,5.56667,5.56966,5.56599,5.56814,56000000.0
2007-04-03 08:30:00,5.5682,5.56856,5.56558,5.567,62000000.0
2007-04-03 08:35:00,5.56706,5.56787,5.56497,5.56582,56000000.0
2007-04-03 08:40:00,5.56579,5.5693,5.5653,5.56831,58000000.0
2007-04-03 08:45:00,5.56812,5.56911,5.56606,5.56662,76000000.0
2007-04-03 08:50:00,5.56695,5.56882,5.56458,5.56518,81000000.0
2007-04-03 08:55:00,5.56526,5.56812,5.56523,5.5655,70000000.0
2007-04-03 09:00:00,5.56636,5.56674,5.56464,5.56638,62000000.0
2007-04-03 09:05:00,5.56666,5.56835,5.56366,5.56515,66000000.0
2007-04-03 09:10:00,5.564,5.56635,5.56298,5.56337,67000000.0
2007-04-03 09:15:00,5.56536,5.56682,5.56326,5.56495,72000000.0
2007-04-03 09:20:00,5.56561,5.56561,5.56039,5.56136,74000000.0
2007-04-03 09:25:00,5.56177,5.56316,5.56048,5.56261,68000000.0
2007-04-03 09:30:00,5.56075,5.56277,5.55972,5.56233,69000000.0
2007-04-03 09:35:00,5.56231,5.56478,5.56151,5.56251,85000000.0
2007-04-03 09:40:00,5.564,5.56538,5.56185,5.56502,74000000.0
2007-04-03 09:45:00,5.56616,5.56666,5.56413,5.56549,76000000.0
2007-04-03 09:50:00,5.56404,5.56621,5.56251,5.56553,74000000.0
2007-04-03 09:55:00,5.56483,5.56864,5.56369,5.56788,68000000.0
2007-04-03 10:00:00,5.56804,5.56839,5.56581,5.56646,75000000.0
2007-04-03 10:05:00,5.56674,5.56889,5.56554,5.56621,50000000.0
2007-04-03 10:10:00,5.5658,5.5688,5.56571,5.56792,70000000.0
2007-04-03 10:15:00,5.56731,5.5692,5.56604,5.56803,74000000.0
2007-04-03 10:20:00,5.5682,5.56907,5.56665,5.56754,60000000.0
2007-04-03 10:25:00,5.56701,5.56875,5.56618,5.56822,60000000.0
2007-04-03 10:30:00,5.56943,5.56943,5.56581,5.56813,57000000.0
2007-04-03 10:35:00,5.56826,5.5684,5.56548,5.56802,72000000.0
2007-04-03 10:40:00,5.56683,5.56797,5.56557,5.56768,62000000.0
2007-04-03 10:45:00,5.5671,5.56795,5.56541,5.56619,55000000.0
2007-04-03 10:50:00,5.56512,5.56789,5.56512,5.5663,72000000.0
2007-04-03 10:55:00,5.56777,5.56855,5.56606,5.56733,49000000.0
2007-04-03 11:00:00,5.56601,5.5682,5.56566,5.56704,61000000.0
2007-04-03 11:05:00,5.56838,5.57025,5.56696,5.56888,71000000.0
2007-04-03 11:10:00,5.57085,5.57326,5.56821,5.57239,67000000.0
2007-04-03 11:15:00,5.57246,5.57337,5.57048,5.57168,63000000.0
2007-04-03 11:20:00,5.571,5.57243,5.56979,5.57138,76000000.0
2007-04-03 11:25:00,5.57041,5.57266,5.56976,5.57044,64000000.0
2007-04-03 11:30:00,5.57176,5.57372,5.57082,5.57193,74000000.0
2007-04-03 11:35:00,5.57162,5.57419,5.57113,5.57281,60000000.0
2007-04-03 11:40:00,5.57299,5.57377,5.57096,5.57231,64000000.0
2007-04-03 11:45:00,5.57328,5.57395,5.57077,5.57153,62000000.0
2007-04-03 11:50:00,5.57215,5.57435,5.57088,5.57242,68000000.0
2007-04-03 11:55:00,5.57383,5.57417,5.57073,5.57268,52000000.0
2007-04-03 12:00:00,5.57299,5.57439,5.57118,5.57229,63000000.0
2007-04-03 12:05:00,5.5727,5.57405,5.57072,5.57148,61000000.0
2007-04-03 12:10:00,5.57228,5.57318,5.57101,5.5715,63000000.0
2007-04-03 12:15:00,5.57198,5.57312,5.56993,5.5708,56000000.0
2007-04-03 12:20:00,5.57148,5.57245,5.56968,5.57176,70000000.0
2007-04-03 12:25:00,5.57303,5.57306,5.56996,5.57169,57000000.0
2007-04-03 12:30:00,5.57121,5.57308,5.57092,5.57308,61000000.0
2007-04-03 12:35:00,5.5717,5.57232,5.56919,5.5717,64000000.0
2007-04-03 12:40:00,5.57129,5.57129,5.56856,5.56923,70000000.0
2007-04-03 12:45:00,5.56967,5.57121,5.56876,5.56982,65000000.0
2007-04-03 12:50:00,5.56992,5.57131,5.56894,5.56978,66000000.0
2007-04-03 12:55:00,5.57073,5.57134,5.56865,5.56888,62000000.0
2007-04-03 13:00:00,5.56891,5.5705,5.56777,5.56894,81000000.0
2007-04-03 13:05:00,5.56923,5.56997,5.56634,5.56753,77000000.0
2007-04-03 13:10:00,5.56805,5.56914,5.56635,5.56804,79000000.0
2007-04-03 13:15:00,5.56761,5.56994,5.56727,5.56935,63000000.0
2007-04-03 13:20:00,5.56712,5.56956,5.5661,5.56718,78000000.0
2007-04-03 13:25:00,5.56763,5.56999,5.56714,5.56912,62000000.0
2007-04-03 13:30:00,5.56804,5.57082,5.56763,5.56925,55000000.0
2007-04-03 13:35:00,5.56871,5.57056,5.56829,5.56997,65000000.0
2007-04-03 13:40:00,5.57037,5.57203,5.56929,5.57009,55000000.0
2007-04-03 13:45:00,5.57097,5.57195,5.56985,5.57079,64000000.0
2007-04-03 13:50:00,5.571,5.57321,5.57011,5.57241,58000000.0
2007-04-03 13:55:00,5.57057,5.57327,5.57039,5.57081,59000000.0
2007-04-03 14:00:00,5.57038,5.57212,5.5693,5.57071,72000000.0
2007-04-03 14:05:00,5.5713,5.57271,5.5688,5.56992,60000000.0
2007-04-03 14:10:00,5.56972,5.57146,5.56837,5.57122,56000000.0
2007-04-03 14:15:00,5.5712,5.57208,5.56897,5.57139,76000000.0
2007-04-03 14:20:00,5.57064,5.57412,5.57064,5.57279,52000000.0
2007-04-03 14:25:00,5.57295,5.57397,5.57057,5.57123,65000000.0
2007-04-03 14:30:00,5.57188,5.57284,5.56925,5.56942,60000000.0
2007-04-03 14:35:00,5.56968,5.57031,5.567,5.56763,63000000.0
2007-04-03 14:40:00,5.56944,5.57021,5.56676,5.56811,77000000.0
2007-04-03 14:45:00,5.56695,5.57005,5.56689,5.56771,56000000.0
2007-04-03 14:50:00,5.5683,5.56971,5.56662,5.56743,60000000.0
2007-04-03 14:55:00,5.56897,5.56923,5.56657,5.5675,71000000.0
2007-04-03 15:00:00,5.56738,5.56948,5.56636,5.56731,76000000.0
2007-04-03 15:05:00,5.56818,5.56952,5.56644,5.56745,68000000.0
2007-04-03 15:10:00,5.56822,5.56939,5.56611,5.56661,61000000.0
2007-04-03 15:15:00,5.56643,5.56839,5.56575,5.56649,68000000.0
2007-04-03 15:20:00,5.56718,5.56839,5.56532,5.56681,59000000.0
2007-04-03 15:25:00,5.56671,5.56786,5.56428,5.56455,71000000.0
2007-04-03 15:30:00,5.56503,5.56676,5.56398,5.56501,68000000.0
2007-04-03 15:35:00,5.5645,5.5666,5.56389,5.56537,52000000.0
2007-04-03 15:40:00,5.56465,5.56638,5.56372,5.56392,62000000.0
2007-04-03 15:45:00,5.56581,5.56747,5.56389,5.56479,81000000.0
2007-04-03 15:50:00,5.56532,5.56779,5.56476,5.56728,75000000.0
2007-04-03 15:55:00,5.566,5.56872,5.56534,5.56633,74000000.0
2007-04-03 16:00:00,5.56692,5.56992,5.56658,5.56813,61000000.0
2007-04-03 16:05:00,5.56777,5.5692,5.56426,5.56551,70000000.0
2007-04-03 16:10:00,5.56648,5.5695,5.56371,5.56528,64000000.0
2007-04-03 16:15:00,5.56534,5.5687,5.56423,5.56702,66000000.0
2007-04-03 16:20:00,5.56785,5.5687,5.56655,5.56833,65000000.0
2007-04-03 16:25:00,5.56784,5.56804,5.56602,5.56776,51000000.0
2007-04-03 16:30:00,5.56714,5.56809,5.56572,5.56649,53000000.0
2007-04-03 16:35:00,5.56766,5.569,5.56643,5.56872,78000000.0
2007-04-03 16:40:00,5.56741,5.56934,5.56674,5.56836,86000000.0
2007-04-03 16:45:00,5.56804,5.56932,5.56595,5.56913,59000000.0
2007-04-03 16:50:00,5.56833,5.56843,5.56572,5.56749,66000000.0
2007-04-03 16:55:00,5.56735,5.56798,5.56433,5.56498,52000000.0
2007-04-03 17:00:00,5.56554,5.56954,5.56534,5.56765,62000000.0
2007-04-03 17:05:00,5.56817,5.56923,5.56692,5.56905,73000000.0
2007-04-03 17:10:00,5.56818,5.56931,5.56676,5.56835,57000000.0
2007-04-03 17:15:00,5.56793,5.57033,5.56701,5.57033,71000000.0
2007-04-03 17:20:00,5.56881,5.57046,5.56783,5.56885,55000000.0
2007-04-03 17:25:00,5.56933,5.57025,5.56714,5.56778,62000000.0
2007-04-03 17:30:00,5.56771,5.56928,5.5661,5.56707,63000000.0
2007-04-03 17:35:00,5.56855,5.56919,5.56661,5.56851,64000000.0
2007-04-03 17:40:00,5.56847,5.57213,5.5684,5.56952,76000000.0
2007-04-03 17:45:00,5.56968,5.57086,5.56796,5.57012,60000000.0
2007-04-03 17:50:00,5.5685,5.57195,5.5682,5.57057,86000000.0
2007-04-03 17:55:00,5.57043,5.57226,5.5694,5.57107,66000000.0
2007-04-03 18:00:00,5.57048,5.5716,5.56937,5.57027,72000000.0
2007-04-03 18:05:00,5.57074,5.57146,5.56928,5.57061,73000000.0
2007-04-03 18:10:00,5.57079,5.57111,5.56917,5.57047,58000000.0
2007-04-03 18:15:00,5.56961,5.57218,5.56961,5.57128,61000000.0
2007-04-03 18:20:00,5.57135,5.57261,5.57003,5.57261,63000000.0
2007-04-03 18:25:00,5.57246,5.57375,5.57022,5.57087,67000000.0
2007-04-03 18:30:00,5.57105,5.57228,5.56971,5.57166,65000000.0
2007-04-03 18:35:00,5.57173,5.57207,5.56938,5.57076,76000000.0
2007-04-03 18:40:00,5.57144,5.57214,5.57001,5.57051,67000000.0
2007-04-03 18:45:00,5.57104,5.57282,5.57018,5.57131,66000000.0
2007-04-03 18:50:00,5.57062,5.57232,5.57031,5.57232,63000000.0
2007-04-03 18:55:00,5.57057,5.57267,5.57009,5.57126,71000000.0
2007-04-03 19:00:00,5.5715,5.57252,5.57009,5.57111,70000000.0
2007-04-03 19:05:00,5.57119,5.57203,5.5695,5.57012,76000000.0
2007-04-03 19:10:00,5.57015,5.57108,5.56892,5.57009,68000000.0
2007-04-03 19:15:00,5.57173,5.57184,5.56938,5.5713,61000000.0
2007-04-03 19:20:00,5.57194,5.57354,5.57072,5.57331,72000000.0
2007-04-03 19:25:00,5.57156,5.57386,5.57156,5.57286,62000000.0
2007-04-03 19:30:00,5.57249,5.57523,5.57148,5.57306,66000000.0
2007-04-03 19:35:00,5.57519,5.57702,5.57425,5.57576,63000000.0
2007-04-03 19:40:00,5.57518,5.57716,5.5738,5.57617,70000000.0
2007-04-03 19:45:00,5.57695,5.57968,5.57574,5.57886,70000000.0
2007-04-03 19:50:00,5.57943,5.57965,5.57677,5.57902,71000000.0
2007-04-03 19:55:00,5.57908,5.58517,5.57847,5.58369,68000000.0
2007-04-03 20:00:00,5.5842,5.58836,5.58345,5.58694,67000000.0
2007-04-03 20:05:00,5.58575,5.58776,5.58381,5.58449,65000000.0
2007-04-03 20:10:00,5.5844,5.58551,5.58281,5.58324,66000000.0
2007-04-03 20:15:00,5.58334,5.58529,5.58215,5.58358,64000000.0
2007-04-03 20:20:00,5.58276,5.58474,5.58265,5.58302,65000000.0
2007-04-03 20:25:00,5.58334,5.58476,5.58076,5.58131,63000000.0
2007-04-03 20:30:00,5.58238,5.58514,5.58168,5.58253,59000000.0
2007-04-03 20:35:00,5.58311,5.58381,5.58134,5.5825,70000000.0
2007-04-03 20:40:00,5.58283,5.58339,5.58087,5.58174,89000000.0
2007-04-03 20:45:00,5.58222,5.58288,5.58112,5.58233,67000000.0
2007-04-03 20:50:00,5.58092,5.58424,5.58092,5.58337,62000000.0
2007-04-03 20:55:00,5.5838,5.58477,5.58226,5.58312,65000000.0
2007-04-03 21:00:00,5.58155,5.5846,5.58155,5.58234,72000000.0
2007-04-03 21:05:00,5.5819,5.58429,5.58119,5.58269,66000000.0
2007-04-03 21:10:00,5.58248,5.58416,5.58182,5.58306,62000000.0
2007-04-03 21:15:00,5.58333,5.58423,5.58188,5.58191,68000000.0
2007-04-03 21:20:00,5.58246,5.58403,5.5816,5.58238,52000000.0
2007-04-03 21:25:00,5.58216,5.58453,5.58216,5.58426,58000000.0
2007-04-03 21:30:00,5.58356,5.58541,5.58281,5.58475,59000000.0
2007-04-03 21:35:00,5.58487,5.58547,5.58358,5.58387,88000000.0
2007-04-03 21:40:00,5.58532,5.58662,5.58459,5.58549,65000000.0
2007-04-03 21:45:00,5.58546,5.58781,5.58402,5.58402,62000000.0
2007-04-03 21:50:00,5.58354,5.58612,5.58242,5.58484,62000000.0
2007-04-03 21:55:00,5.58503,5.5867,5.58291,5.58448,72000000.0
2007-04-03 22:00:00,5.58471,5.5855,5.58288,5.58401,79000000.0
2007-04-03 22:05:00,5.58508,5.58591,5.58329,5.58511,67000000.0
2007-04-03 22:10:00,5.58392,5.58488,5.58349,5.58414,64000000.0
2007-04-03 22:15:00,5.58429,5.58483,5.58335,5.58424,69000000.0
2007-04-03 22:20:00,5.585,5.58522,5.58372,5.5842,69000000.0
2007-04-03 22:25:00,5.58497,5.58589,5.5838,5.58443,63000000.0
2007-04-03 22:30:00,5.58457,5.58588,5.58291,5.58348,60000000.0
2007-04-03 22:35:00,5.5841,5.58537,5.58251,5.58257,56000000.0
2007-04-03 22:40:00,5.5826,5.58443,5.58205,5.5831,63000000.0
2007-04-03 22:45:00,5.58322,5.58493,5.58222,5.58376,68000000.0
2007-04-03 22:50:00,5.58373,5.58464,5.58291,5.58333,70000000.0
2007-04-03 22:55:00,5.5827,5.58465,5.5827,5.58332,64000000.0
2007-04-03 23:00:00,5.58448,5.58448,5.58201,5.58303,68000000.0
2007-04-03 23:05:00,5.58214,5.58459,5.58174,5.58307,60000000.0
2007-04-03 23:10:00,5.58314,5.58384,5.58143,5.5825,66000000.0
2007-04-03 23:15:00,5.58295,5.58405,5.58145,5.58169,65000000.0
2007-04-03 23:20:00,5.58212,5.58328,5.58119,5.58201,66000000.0
2007-04-03 23:25:00,5.58356,5.58356,5.5817,5.58315,64000000.0
2007-04-03 23:30:00,5.5834,5.58456,5.58211,5.58324,72000000.0
2007-04-03 23:35:00,5.58371,5.58563,5.58292,5.58481,62000000.0
2007-04-03 23:40:00,5.58333,5.58607,5.58315,5.58462,80000000.0
2007-04-03 23:45:00,5.58588,5.58667,5.58431,5.58592,76000000.0
2007-04-03 23:50:00,5.58537,5.58623,5.58387,5.58505,67000000.0
2007-04-03 23:55:00,5.58472,5.58566,5.58363,5.58444,76000000.0
2007-04-04 00:00:00,5.58517,5.58534,5.58237,5.5839,70000000.0
2007-04-04 00:05:00,5.58356,5.58652,5.58243,5.58652,62000000.0
2007-04-04 00:10:00,5.58373,5.58645,5.58278,5.58449,63000000.0
2007-04-04 00:15:00,5.58441,5.58485,5.58293,5.58337,65000000.0
2007-04-04 00:20:00,5.58532,5.58532,5.58278,5.58397,60000000.0
2007-04-04 00:25:00,5.58423,5.585,5.58275,5.58374,66000000.0
2007-04-04 00:30:00,5.58385,5.58557,5.58309,5.58531,64000000.0
2007-04-04 00:35:00,5.58373,5.58593,5.58373,5.58475,80000000.0
2007-04-04 00:40:00,5.58492,5.58654,5.58417,5.58607,61000000.0
2007-04-04 00:45:00,5.58553,5.58693,5.58428,5.58538,63000000.0
2007-04-04 00:50:00,5.58533,5.58785,5.5848,5.58737,60000000.0
2007-04-04 00:55:00,5.58707,5.58776,5.58543,5.5872,66000000.0
2007-04-04 01:00:00,5.58623,5.58815,5.58502,5.58576,63000000.0
2007-04-04 01:05:00,5.58595,5.5873,5.58502,5.58704,70000000.0
2007-04-04 01:10:00,5.58559,5.58691,5.5851,5.58614,55000000.0
2007-04-04 01:15:00,5.58728,5.58733,5.58446,5.58509,63000000.0
2007-04-04 01:20:00,5.58514,5.58651,5.58481,5.58521,59000000.0
2007-04-04 01:25:00,5.58477,5.58567,5.58409,5.58421,70000000.0
2007-04-04 01:30:00,5.58511,5.58911,5.58511,5.58846,68000000.0
2007-04-04 01:35:00,5.58725,5.58971,5.58592,5.58971,71000000.0
2007-04-04 01:40:00,5.58851,5.58954,5.58544,5.5885,72000000.0
2007-04-04 01:45:00,5.58823,5.58899,5.58711,5.58762,68000000.0
2007-04-04 01:50:00,5.58782,5.58836,5.58625,5.58757,67000000.0
2007-04-04 01:55:00,5.58756,5.58856,5.58681,5.5871,61000000.0
2007-04-04 02:00:00,5.58805,5.58821,5.58602,5.58716,69000000.0
2007-04-04 02:05:00,5.58744,5.58808,5.58516,5.58664,73000000.0
2007-04-04 02:10:00,5.58714,5.58756,5.58561,5.5862,74000000.0
2007-04-04 02:15:00,5.58663,5.58838,5.58576,5.58664,70000000.0
2007-04-04 02:20:00,5.58677,5.58861,5.58645,5.58655,74000000.0
2007-04-04 02:25:00,5.58695,5.58826,5.58482,5.5858,59000000.0
2007-04-04 02:30:00,5.58526,5.58682,5.58382,5.58588,64000000.0
2007-04-04 02:35:00,5.58505,5.58635,5.58343,5.58546,71000000.0
2007-04-04 02:40:00,5.58605,5.58767,5.58222,5.58242,69000000.0
2007-04-04 02:45:00,5.58323,5.58473,5.58031,5.58347,69000000.0
2007-04-04 02:50:00,5.58062,5.58213,5.58036,5.58168,66000000.0
2007-04-04 02:55:00,5.58154,5.5825,5.58053,5.58171,65000000.0
2007-04-04 03:00:00,5.5821,5.58333,5.58132,5.58206,67000000.0
2007-04-04 03:05:00,5.58332,5.58396,5.58155,5.58314,68000000.0
2007-04-04 03:10:00,5.58312,5.58371,5.58194,5.58295,80000000.0
2007-04-04 03:15:00,5.58294,5.58347,5.58203,5.58302,50000000.0
2007-04-04 03:20:00,5.58309,5.58366,5.58243,5.58315,62000000.0
2007-04-04 03:25:00,5.5831,5.58368,5.5823,5.58278,71000000.0
2007-04-04 03:30:00,5.58215,5.58391,5.58215,5.58336,68000000.0
2007-04-04 03:35:00,5.5833,5.58439,5.58269,5.58401,60000000.0
2007-04-04 03:40:00,5.58354,5.58432,5.58239,5.58321,82000000.0
2007-04-04 03:45:00,5.58293,5.58421,5.58247,5.58385,53000000.0
2007-04-04 03:50:00,5.58382,5.5846,5.58321,5.58374,74000000.0
2007-04-04 03:55:00,5.58348,5.58551,5.58335,5.58494,63000000.0
2007-04-04 04:00:00,5.58498,5.58564,5.58327,5.58327,70000000.0
2007-04-04 04:05:00,5.58471,5.58471,5.58177,5.58177,66000000.0
2007-04-04 04:10:00,5.58395,5.58478,5.58146,5.5847,77000000.0
2007-04-04 04:15:00,5.58364,5.58459,5.58192,5.58453,57000000.0
2007-04-04 04:20:00,5.58404,5.58488,5.58244,5.58388,62000000.0
2007-04-04 04:25:00,5.58326,5.58414,5.58198,5.58336,53000000.0
2007-04-04 04:30:00,5.58386,5.58455,5.58237,5.58309,66000000.0
2007-04-04 04:35:00,5.58272,5.58395,5.58232,5.58308,64000000.0
2007-04-04 04:40:00,5.58285,5.5837,5.58206,5.58336,54000000.0
2007-04-04 04:45:00,5.58273,5.58356,5.58155,5.5822,63000000.0
2007-04-04 04:50:00,5.58226,5.58352,5.58136,5.58352,71000000.0
2007-04-04 04:55:00,5.58345,5.58371,5.58159,5.5833,65000000.0
2007-04-04 05:00:00,5.58223,5.5832,5.58123,5.58245,62000000.0
2007-04-04 05:05:00,5.58261,5.58341,5.58123,5.58214,72000000.0
2007-04-04 05:10:00,5.58281,5.58346,5.58135,5.58302,59000000.0
2007-04-04 05:15:00,5.58351,5.58351,5.58137,5.58265,67000000.0
2007-04-04 05:20:00,5.58214,5.58406,5.58189,5.58369,79000000.0
2007-04-04 05:25:00,5.583,5.58482,5.58268,5.58357,66000000.0
2007-04-04 05:30:00,5.58361,5.58472,5.5822,5.58294,76000000.0
2007-04-04 05:35:00,5.5826,5.58326,5.58088,5.58245,78000000.0
2007-04-04 05:40:00,5.58233,5.5837,5.58124,5.58135,61000000.0
2007-04-04 05:45:00,5.58411,5.58411,5.58168,5.58291,77000000.0
2007-04-04 05:50:00,5.58345,5.58443,5.5821,5.58269,62000000.0
2007-04-04 05:55:00,5.58191,5.58385,5.58185,5.58239,70000000.0
2007-04-04 06:00:00,5.58315,5.5832,5.58079,5.58251,77000000.0
2007-04-04 06:05:00,5.58368,5.58368,5.58023,5.58156,81000000.0
2007-04-04 06:10:00,5.58248,5.58248,5.57996,5.58043,73000000.0
2007-04-04 06:15:00,5.58004,5.58175,5.57952,5.58075,69000000.0
2007-04-04 06:20:00,5.5812,5.58145,5.57927,5.57998,68000000.0
2007-04-04 06:25:00,5.57985,5.58199,5.57975,5.58185,71000000.0
2007-04-04 06:30:00,5.58166,5.58204,5.5803,5.58047,58000000.0
2007-04-04 06:35:00,5.58042,5.58183,5.57975,5.58099,72000000.0
2007-04-04 06:40:00,5.58086,5.58218,5.58063,5.58121,71000000.0
2007-04-04 06:45:00,5.58049,5.58188,5.57867,5.57984,69000000.0
2007-04-04 06:50:00,5.58044,5.58147,5.57874,5.58105,56000000.0
2007-04-04 06:55:00,5.58061,5.58123,5.57895,5.57991,64000000.0
2007-04-04 07:00:00,5.58175,5.58175,5.57894,5.57941,58000000.0
2007-04-04 07:05:00,5.57929,5.5804,5.5782,5.57939,59000000.0
2007-04-04 07:10:00,5.57907,5.57996,5.5774,5.57979,82000000.0
2007-04-04 07:15:00,5.58061,5.58061,5.5788,5.57991,80000000.0
2007-04-04 07:20:00,5.57974,5.58146,5.57926,5.57927,76000000.0
2007-04-04 07:25:00,5.58034,5.58211,5.57943,5.58085,78000000.0
2007-04-04 07:30:00,5.57967,5.58196,5.57967,5.58077,61000000.0
2007-04-04 07:35:00,5.58176,5.58227,5.58032,5.58151,63000000.0
2007-04-04 07:40:00,5.58174,5.5833,5.5807,5.58204,55000000.0
2007-04-04 07:45:00,5.58143,5.58209,5.58033,5.58074,59000000.0
2007-04-04 07:50:00,5.58166,5.58238,5.58038,5.58134,67000000.0
2007-04-04 07:55:00,5.58126,5.58276,5.58027,5.58238,62000000.0
2007-04-04 08:00:00,5.58108,5.58296,5.58038,5.58155,65000000.0
2007-04-04 08:05:00,5.58207,5.58251,5.58061,5.58227,73000000.0
2007-04-04 08:10:00,5.58214,5.58274,5.58039,5.58164,58000000.0
2007-04-04 08:15:00,5.58259,5.58466,5.58167,5.58238,59000000.0
2007-04-04 08:20:00,5.58233,5.58342,5.58162,5.58207,64000000.0
2007-04-04 08:25:00,5.58229,5.5837,5.58147,5.58215,56000000.0
2007-04-04 08:30:00,5.58221,5.5838,5.58129,5.58355,62000000.0
2007-04-04 08:35:00,5.5819,5.58348,5.5814,5.58272,56000000.0
2007-04-04 08:40:00,5.58316,5.58447,5.58177,5.58419,58000000.0
2007-04-04 08:45:00,5.58462,5.58462,5.58247,5.58291,76000000.0
2007-04-04 08:50:00,5.58368,5.58414,5.58111,5.58218,81000000.0
2007-04-04 08:55:00,5.5817,5.58352,5.58089,5.58235,70000000.0
2007-04-04 09:00:00,5.58105,5.58579,5.58105,5.58444,62000000.0
2007-04-04 09:05:00,5.58441,5.58552,5.58305,5.58461,66000000.0
2007-04-04 09:10:00,5.58349,5.58409,5.57984,5.58212,67000000.0
2007-04-04 09:15:00,5.581,5.58323,5.58068,5.58248,72000000.0
2007-04-04 09:20:00,5.58314,5.58358,5.58134,5.58168,74000000.0
2007-04-04 09:25:00,5.58218,5.58218,5.57848,5.57855,68000000.0
2007-04-04 09:30:00,5.57938,5.57969,5.57554,5.57713,69000000.0
2007-04-04 09:35:00,5.57558,5.57637,5.57198,5.5745,85000000.0
2007-04-04 09:40:00,5.57504,5.57638,5.57269,5.57336,74000000.0
2007-04-04 09:45:00,5.57436,5.57637,5.57317,5.57456,76000000.0
2007-04-04 09:50:00,5.5757,5.57738,5.57498,5.57669,74000000.0
2007-04-04 09:55:00,5.57675,5.57793,5.57498,5.57664,68000000.0
2007-04-04 10:00:00,5.57698,5.5771,5.57452,5.57578,75000000.0
2007-04-04 10:05:00,5.57565,5.57636,5.57417,5.57567,50000000.0
2007-04-04 10:10:00,5.57653,5.57706,5.57364,5.57552,70000000.0
2007-04-04 10:15:00,5.57463,5.57542,5.57194,5.57476,74000000.0
2007-04-04 10:20:00,5.57516,5.57609,5.57341,5.57468,60000000.0
2007-04-04 10:25:00,5.57482,5.5751,5.57345,5.574,60000000.0
2007-04-04 10:30:00,5.57438,5.57595,5.5729,5.5741,57000000.0
2007-04-04 10:35:00,5.57539,5.57668,5.5738,5.57643,72000000.0
2007-04-04 10:40:00,5.57623,5.57644,5.57411,5.57411,62000000.0
2007-04-04 10:45:00,5.57491,5.57622,5.57365,5.57516,55000000.0
2007-04-04 10:50:00,5.57439,5.57724,5.57371,5.57625,72000000.0
2007-04-04 10:55:00,5.57637,5.57735,5.57407,5.57468,49000000.0
2007-04-04 11:00:00,5.57552,5.57622,5.57336,5.57338,61000000.0
2007-04-04 11:05:00,5.57498,5.57591,5.57343,5.5757,71000000.0
2007-04-04 11:10:00,5.57556,5.57655,5.57459,5.57633,67000000.0
2007-04-04 11:15:00,5.57627,5.57672,5.57447,5.57554,63000000.0
2007-04-04 11:20:00,5.57496,5.57637,5.57382,5.57524,76000000.0
2007-04-04 11:25:00,5.57492,5.57718,5.57459,5.57589,64000000.0
2007-04-04 11:30:00,5.57624,5.5772,5.57472,5.57538,74000000.0
2007-04-04 11:35:00,5.57619,5.57675,5.57438,5.57547,60000000.0
2007-04-04 11:40:00,5.57535,5.57666,5.57417,5.57483,64000000.0
2007-04-04 11:45:00,5.57613,5.57649,5.57457,5.5764,62000000.0
2007-04-04 11:50:00,5.57589,5.57725,5.57376,5.57376,68000000.0
2007-04-04 11:55:00,5.57456,5.57558,5.57353,5.57453,52000000.0
2007-04-04 12:00:00,5.57509,5.57509,5.57254,5.57432,63000000.0
2007-04-04 12:05:00,5.57516,5.57562,5.57358,5.57468,61000000.0
2007-04-04 12:10:00,5.57554,5.57582,5.57017,5.57164,63000000.0
2007-04-04 12:15:00,5.56968,5.57282,5.56962,5.57133,56000000.0
2007-04-04 12:20:00,5.57196,5.57261,5.57013,5.5719,70000000.0
2007-04-04 12:25:00,5.57146,5.57146,5.56708,5.56835,57000000.0
2007-04-04 12:30:00,5.56915,5.5697,5.5668,5.5697,61000000.0
2007-04-04 12:35:00,5.56951,5.56951,5.56586,5.56593,64000000.0
2007-04-04 12:40:00,5.56749,5.56884,5.56592,5.56806,70000000.0
2007-04-04 12:45:00,5.56819,5.57084,5.56739,5.56771,65000000.0
2007-04-04 12:50:00,5.57015,5.57015,5.56786,5.5684,66000000.0
2007-04-04 12:55:00,5.56934,5.57559,5.56836,5.57559,62000000.0
2007-04-04 13:00:00,5.57665,5.58203,5.57499,5.57818,81000000.0
2007-04-04 13:05:00,5.57808,5.5786,5.57553,5.57576,77000000.0
2007-04-04 13:10:00,5.57698,5.58001,5.57583,5.57971,79000000.0
2007-04-04 13:15:00,5.58014,5.58036,5.57826,5.57872,63000000.0
2007-04-04 13:20:00,5.57853,5.58021,5.5774,5.5789,78000000.0
2007-04-04 13:25:00,5.57747,5.5795,5.57747,5.57829,62000000.0
2007-04-04 13:30:00,5.57888,5.57933,5.57647,5.57897,55000000.0
2007-04-04 13:35:00,5.57833,5.57922,5.57691,5.57851,65000000.0
2007-04-04 13:40:00,5.57754,5.57867,5.57695,5.5774,55000000.0
2007-04-04 13:45:00,5.57814,5.57857,5.57579,5.57781,64000000.0
2007-04-04 13:50:00,5.57757,5.57856,5.57462,5.57571,58000000.0
2007-04-04 13:55:00,5.57646,5.57671,5.57457,5.57529,59000000.0
2007-04-04 14:00:00,5.57534,5.5772,5.57492,5.57583,72000000.0
2007-04-04 14:05:00,5.57673,5.5772,5.57503,5.57659,60000000.0
2007-04-04 14:10:00,5.57623,5.57794,5.57504,5.57794,56000000.0
2007-04-04 14:15:00,5.57709,5.57709,5.57383,5.57586,76000000.0
2007-04-04 14:20:00,5.5752,5.57529,5.57345,5.57362,52000000.0
2007-04-04 14:25:00,5.57368,5.57597,5.57354,5.57467,65000000.0
2007-04-04 14:30:00,5.57552,5.57562,5.57338,5.57413,60000000.0
2007-04-04 14:35:00,5.57531,5.57877,5.57408,5.57734,63000000.0
2007-04-04 14:40:00,5.57771,5.57972,5.57659,5.57917,77000000.0
2007-04-04 14:45:00,5.57859,5.58035,5.57753,5.57938,56000000.0
2007-04-04 14:50:00,5.57916,5.57937,5.57547,5.57613,60000000.0
2007-04-04 14:55:00,5.57725,5.57865,5.57403,5.57412,71000000.0
2007-04-04 15:00:00,5.57505,5.57551,5.57197,5.57456,76000000.0
2007-04-04 15:05:00,5.57271,5.57494,5.57271,5.57424,68000000.0
2007-04-04 15:10:00,5.57515,5.57845,5.57365,5.57661,61000000.0
2007-04-04 15:15:00,5.57633,5.57788,5.57373,5.57464,68000000.0
2007-04-04 15:20:00,5.57566,5.57566,5.57348,5.57532,59000000.0
2007-04-04 15:25:00,5.57439,5.57624,5.57374,5.57542,71000000.0
2007-04-04 15:30:00,5.575,5.57571,5.57348,5.57571,68000000.0
2007-04-04 15:35:00,5.5747,5.57628,5.574,5.57569,52000000.0
2007-04-04 15:40:00,5.57598,5.57607,5.57377,5.57434,62000000.0
2007-04-04 15:45:00,5.57387,5.57544,5.5723,5.57323,81000000.0
2007-04-04 15:50:00,5.57404,5.57459,5.57202,5.57323,75000000.0
2007-04-04 15:55:00,5.575,5.57624,5.57354,5.57575,74000000.0
2007-04-04 16:00:00,5.57309,5.57544,5.57047,5.57184,61000000.0
2007-04-04 16:05:00,5.57233,5.57316,5.56922,5.5703,70000000.0
2007-04-04 16:10:00,5.57301,5.57314,5.57106,5.57263,64000000.0
2007-04-04 16:15:00,5.5716,5.57276,5.56929,5.57024,66000000.0
2007-04-04 16:20:00,5.57022,5.57056,5.56681,5.56857,65000000.0
2007-04-04 16:25:00,5.56902,5.57053,5.56794,5.56794,51000000.0
2007-04-04 16:30:00,5.56904,5.57115,5.56737,5.5678,53000000.0
2007-04-04 16:35:00,5.56885,5.56885,5.56339,5.56431,78000000.0
2007-04-04 16:40:00,5.56493,5.56796,5.56443,5.56746,86000000.0
2007-04-04 16:45:00,5.56669,5.56796,5.56559,5.56645,59000000.0
2007-04-04 16:50:00,5.56584,5.56986,5.56499,5.56986,66000000.0
2007-04-04 16:55:00,5.56973,5.56973,5.56555,5.5657,52000000.0
2007-04-04 17:00:00,5.56636,5.56845,5.56564,5.56782,62000000.0
2007-04-04 17:05:00,5.56726,5.56951,5.56697,5.56899,73000000.0
2007-04-04 17:10:00,5.5692,5.56922,5.5669,5.56703,57000000.0
2007-04-04 17:15:00,5.56866,5.56971,5.5675,5.56971,71000000.0
2007-04-04 17:20:00,5.56914,5.57065,5.56848,5.57019,55000000.0
2007-04-04 17:25:00,5.57027,5.57097,5.56808,5.57006,62000000.0
2007-04-04 17:30:00,5.57031,5.57031,5.56664,5.5683,63000000.0
2007-04-04 17:35:00,5.56748,5.57066,5.56668,5.56966,64000000.0
2007-04-04 17:40:00,5.56936,5.56988,5.5681,5.56926,76000000.0
2007-04-04 17:45:00,5.56927,5.57,5.5678,5.56991,60000000.0
2007-04-04 17:50:00,5.5692,5.57072,5.5677,5.56933,86000000.0
2007-04-04 17:55:00,5.56907,5.57238,5.56899,5.57116,66000000.0
2007-04-04 18:00:00,5.57186,5.57314,5.57102,5.57183,72000000.0
2007-04-04 18:05:00,5.57198,5.57305,5.57103,5.57158,73000000.0
2007-04-04 18:10:00,5.57177,5.57294,5.57084,5.57111,58000000.0
2007-04-04 18:15:00,5.57222,5.57234,5.57019,5.5712,61000000.0
2007-04-04 18:20:00,5.57193,5.5722,5.5702,5.57028,63000000.0
2007-04-04 18:25:00,5.56961,5.57128,5.56952,5.57032,67000000.0
2007-04-04 18:30:00,5.56965,5.57098,5.56815,5.56932,65000000.0
2007-04-04 18:35:00,5.56784,5.57067,5.56784,5.57014,76000000.0
2007-04-04 18:40:00,5.56967,5.57113,5.56905,5.56926,67000000.0
2007-04-04 18:45:00,5.5688,5.5698,5.56693,5.56905,66000000.0
2007-04-04 18:50:00,5.56951,5.57015,5.56789,5.56912,63000000.0
2007-04-04 18:55:00,5.5695,5.56965,5.567,5.56794,71000000.0
2007-04-04 19:00:00,5.56772,5.56865,5.5665,5.56756,70000000.0
2007-04-04 19:05:00,5.56724,5.56996,5.56724,5.56977,76000000.0
2007-04-04 19:10:00,5.56986,5.56986,5.56735,5.56905,68000000.0
2007-04-04 19:15:00,5.56892,5.56911,5.56699,5.56883,61000000.0
2007-04-04 19:20:00,5.56881,5.57144,5.56803,5.57066,72000000.0
2007-04-04 19:25:00,5.57038,5.57085,5.56887,5.57083,62000000.0
2007-04-04 19:30:00,5.56969,5.57131,5.56834,5.56834,66000000.0
2007-04-04 19:35:00,5.56976,5.57066,5.56879,5.57017,63000000.0
2007-04-04 19:40:00,5.56986,5.57173,5.56914,5.56979,70000000.0
2007-04-04 19:45:00,5.56932,5.57035,5.56785,5.56785,70000000.0
2007-04-04 19:50:00,5.56769,5.56954,5.56723,5.5686,71000000.0
2007-04-04 19:55:00,5.56839,5.56982,5.56751,5.56871,68000000.0
2007-04-04 20:00:00,5.56834,5.57009,5.56811,5.56916,67000000.0
2007-04-04 20:05:00,5.56996,5.57024,5.56794,5.56942,65000000.0
2007-04-04 20:10:00,5.56909,5.56999,5.56802,5.56802,66000000.0
2007-04-04 20:15:00,5.56934,5.5698,5.56814,5.56903,64000000.0
2007-04-04 20:20:00,5.5692,5.57012,5.56829,5.56921,65000000.0
2007-04-04 20:25:00,5.56908,5.56982,5.56775,5.56867,63000000.0
2007-04-04 20:30:00,5.56907,5.56967,5.56734,5.56836,59000000.0
2007-04-04 20:35:00,5.56822,5.56963,5.56766,5.56845,70000000.0
2007-04-04 20:40:00,5.56872,5.57006,5.5679,5.56847,89000000.0
2007-04-04 20:45:00,5.56864,5.5698,5.56794,5.56794,67000000.0
2007-04-04 20:50:00,5.56873,5.57043,5.56797,5.56868,62000000.0
2007-04-04 20:55:00,5.56866,5.57088,5.56818,5.57088,65000000.0
2007-04-04 21:00:00,5.56947,5.57145,5.56922,5.57027,72000000.0
2007-04-04 21:05:00,5.56999,5.57179,5.56999,5.57179,66000000.0
2007-04-04 21:10:00,5.57051,5.5719,5.56975,5.57124,62000000.0
2007-04-04 21:15:00,5.57056,5.57148,5.56957,5.5711,68000000.0
2007-04-04 21:20:00,5.57096,5.57138,5.56949,5.5702,52000000.0
2007-04-04 21:25:00,5.56987,5.57181,5.56974,5.57062,58000000.0
2007-04-04 21:30:00,5.57087,5.57234,5.57067,5.57109,59000000.0
2007-04-04 21:35:00,5.56999,5.57205,5.56961,5.57044,88000000.0
2007-04-04 21:40:00,5.57012,5.57115,5.56917,5.56979,65000000.0
2007-04-04 21:45:00,5.56932,5.57116,5.56932,5.57082,62000000.0
2007-04-04 21:50:00,5.57094,5.5715,5.56905,5.56913,62000000.0
2007-04-04 21:55:00,5.56915,5.56997,5.56763,5.56781,72000000.0
2007-04-04 22:00:00,5.56813,5.56973,5.56738,5.56839,79000000.0
2007-04-04 22:05:00,5.56826,5.57066,5.56799,5.56865,67000000.0
2007-04-04 22:10:00,5.56878,5.57001,5.56699,5.56989,64000000.0
2007-04-04 22:15:00,5.56961,5.57052,5.56835,5.56847,69000000.0
2007-04-04 22:20:00,5.56717,5.57039,5.56684,5.56988,69000000.0
2007-04-04 22:25:00,5.57015,5.5702,5.5672,5.56884,63000000.0
2007-04-04 22:30:00,5.56912,5.5705,5.56805,5.56921,60000000.0
2007-04-04 22:35:00,5.56887,5.57025,5.56839,5.56848,56000000.0
2007-04-04 22:40:00,5.57005,5.57054,5.56829,5.57036,63000000.0
2007-04-04 22:45:00,5.5695,5.57044,5.56867,5.56867,68000000.0
2007-04-04 22:50:00,5.56855,5.57099,5.56855,5.57007,70000000.0
2007-04-04 22:55:00,5.56964,5.56999,5.56818,5.56991,64000000.0
2007-04-04 23:00:00,5.57018,5.57069,5.56917,5.57015,68000000.0
2007-04-04 23:05:00,5.5699,5.57009,5.5682,5.56841,60000000.0
2007-04-04 23:10:00,5.56875,5.56969,5.56763,5.56763,66000000.0
2007-04-04 23:15:00,5.56871,5.56928,5.56763,5.56822,65000000.0
2007-04-04 23:20:00,5.56773,5.569,5.56664,5.56674,66000000.0
2007-04-04 23:25:00,5.56767,5.56809,5.56645,5.56719,64000000.0
2007-04-04 23:30:00,5.56697,5.56826,5.56655,5.56655,72000000.0
2007-04-04 23:35:00,5.56784,5.56903,5.5673,5.56831,62000000.0
2007-04-04 23:40:00,5.56814,5.56894,5.56715,5.56825,80000000.0
2007-04-04 23:45:00,5.56835,5.56917,5.5676,5.56771,76000000.0
2007-04-04 23:50:00,5.56802,5.56899,5.56692,5.56855,67000000.0
2007-04-04 23:55:00,5.56715,5.56931,5.56715,5.56841,76000000.0
2007-04-05 00:00:00,5.56867,5.56959,5.56773,5.56941,70000000.0
2007-04-05 00:05:00,5.56841,5.56985,5.56758,5.56819,62000000.0
2007-04-05 00:10:00,5.56796,5.56893,5.56725,5.56745,63000000.0
2007-04-05 00:15:00,5.5688,5.56924,5.56755,5.56818,65000000.0
2007-04-05 00:20:00,5.56843,5.5694,5.56774,5.56787,60000000.0
2007-04-05 00:25:00,5.56715,5.56913,5.56707,5.56767,66000000.0
2007-04-05 00:30:00,5.56771,5.56931,5.56759,5.56931,64000000.0
2007-04-05 00:35:00,5.56825,5.5687,5.56604,5.56739,80000000.0
2007-04-05 00:40:00,5.56785,5.56795,5.56653,5.56709,61000000.0
2007-04-05 00:45:00,5.56735,5.56802,5.56633,5.56682,63000000.0
2007-04-05 00:50:00,5.56692,5.56869,5.56682,5.56813,60000000.0
2007-04-05 00:55:00,5.56736,5.56873,5.56691,5.56782,66000000.0
2007-04-05 01:00:00,5.56889,5.56936,5.56735,5.56737,63000000.0
2007-04-05 01:05:00,5.56809,5.56961,5.56722,5.56895,70000000.0
2007-04-05 01:10:00,5.56786,5.56885,5.5671,5.56839,55000000.0
2007-04-05 01:15:00,5.568,5.56912,5.56732,5.56802,63000000.0
2007-04-05 01:20:00,5.56864,5.56916,5.56644,5.56865,59000000.0
2007-04-05 01:25:00,5.56732,5.56872,5.56676,5.56872,70000000.0
2007-04-05 01:30:00,5.56876,5.56876,5.56663,5.56735,68000000.0
2007-04-05 01:35:00,5.56696,5.56839,5.56559,5.56839,71000000.0
2007-04-05 01:40:00,5.56859,5.56859,5.56589,5.56626,72000000.0
2007-04-05 01:45:00,5.56814,5.56842,5.56624,5.56713,68000000.0
2007-04-05 01:50:00,5.56638,5.56823,5.56545,5.56638,67000000.0
2007-04-05 01:55:00,5.56643,5.56766,5.56585,5.56749,61000000.0
2007-04-05 02:00:00,5.56644,5.56791,5.56618,5.56791,69000000.0
2007-04-05 02:05:00,5.56778,5.56864,5.56666,5.56667,73000000.0
2007-04-05 02:10:00,5.56735,5.56833,5.5663,5.5663,74000000.0
2007-04-05 02:15:00,5.5672,5.5683,5.5657,5.56648,70000000.0
2007-04-05 02:20:00,5.56659,5.56817,5.56576,5.56775,74000000.0
2007-04-05 02:25:00,5.56843,5.56873,5.56702,5.56742,59000000.0
2007-04-05 02:30:00,5.56798,5.56889,5.56735,5.56845,64000000.0
2007-04-05 02:35:00,5.56817,5.56883,5.56712,5.56801,71000000.0
2007-04-05 02:40:00,5.568,5.56849,5.56695,5.5679,69000000.0
2007-04-05 02:45:00,5.56817,5.56879,5.56652,5.5677,69000000.0
2007-04-05 02:50:00,5.56731,5.56886,5.56649,5.56744,66000000.0
2007-04-05 02:55:00,5.56824,5.56861,5.5666,5.5677,65000000.0
2007-04-05 03:00:00,5.56747,5.56818,5.56569,5.56583,67000000.0
2007-04-05 03:05:00,5.56632,5.56773,5.56593,5.56731,68000000.0
2007-04-05 03:10:00,5.56706,5.56753,5.56575,5.56692,80000000.0
2007-04-05 03:15:00,5.5662,5.56727,5.56599,5.56653,50000000.0
2007-04-05 03:20:00,5.56566,5.56761,5.56565,5.56694,62000000.0
2007-04-05 03:25:00,5.56751,5.56807,5.56627,5.56673,71000000.0
2007-04-05 03:30:00,5.56758,5.56785,5.56639,5.56657,68000000.0
2007-04-05 03:35:00,5.56661,5.56735,5.56591,5.56677,60000000.0
2007-04-05 03:40:00,5.56681,5.56762,5.56587,5.5668,82000000.0
2007-04-05 03:45:00,5.56611,5.56757,5.56555,5.56621,53000000.0
2007-04-05 03:50:00,5.56628,5.56735,5.56591,5.56668,74000000.0
2007-04-05 03:55:00,5.56663,5.56775,5.56584,5.56775,63000000.0
2007-04-05 04:00:00,5.56715,5.56783,5.56587,5.56666,70000000.0
2007-04-05 04:05:00,5.56582,5.56743,5.56579,5.56656,66000000.0
2007-04-05 04:10:00,5.56598,5.56834,5.56542,5.56757,77000000.0
2007-04-05 04:15:00,5.56722,5.56963,5.56692,5.5695,57000000.0
2007-04-05 04:20:00,5.56848,5.56972,5.56638,5.56825,62000000.0
2007-04-05 04:25:00,5.56874,5.56957,5.56753,5.56852,53000000.0
2007-04-05 04:30:00,5.56821,5.56954,5.56775,5.56852,66000000.0
2007-04-05 04:35:00,5.56857,5.57002,5.56836,5.57002,64000000.0
2007-04-05 04:40:00,5.56992,5.56992,5.56836,5.56977,54000000.0
2007-04-05 04:45:00,5.56962,5.56981,5.56778,5.56832,63000000.0
2007-04-05 04:50:00,5.56914,5.56986,5.56778,5.56927,71000000.0
2007-04-05 04:55:00,5.56834,5.56992,5.56761,5.56992,65000000.0
2007-04-05 05:00:00,5.56889,5.57071,5.56816,5.56946,62000000.0
2007-04-05 05:05:00,5.56955,5.57026,5.56836,5.56923,72000000.0
2007-04-05 05:10:00,5.56903,5.57028,5.56843,5.5699,59000000.0
2007-04-05 05:15:00,5.56986,5.56991,5.56953,5.56989,67000000.0
2007-04-05 05:20:00,5.56978,5.56992,5.56799,5.56892,79000000.0
2007-04-05 05:25:00,5.56894,5.5707,5.56872,5.56998,66000000.0
2007-04-05 05:30:00,5.56981,5.57111,5.56903,5.5709,76000000.0
2007-04-05 05:35:00,5.56955,5.57001,5.56955,5.56977,78000000.0
2007-04-05 05:40:00,5.56971,5.57086,5.56876,5.57071,61000000.0
2007-04-05 05:45:00,5.56996,5.57045,5.5688,5.56931,77000000.0
2007-04-05 05:50:00,5.57034,5.57101,5.56965,5.57032,62000000.0
2007-04-05 05:55:00,5.57051,5.57105,5.56925,5.56994,70000000.0
2007-04-05 06:00:00,5.56896,5.57043,5.56876,5.56927,77000000.0
2007-04-05 06:05:00,5.56978,5.57108,5.569,5.57021,81000000.0
2007-04-05 06:10:00,5.56993,5.57065,5.56967,5.57002,73000000.0
2007-04-05 06:15:00,5.56988,5.57085,5.56909,5.56981,69000000.0
2007-04-05 06:20:00,5.56942,5.57095,5.56918,5.56949,68000000.0
2007-04-05 06:25:00,5.56969,5.5711,5.56944,5.56972,71000000.0
2007-04-05 06:30:00,5.56987,5.57158,5.56953,5.57043,58000000.0
2007-04-05 06:35:00,5.5699,5.57118,5.56943,5.56952,72000000.0
2007-04-05 06:40:00,5.56966,5.57096,5.56944,5.56995,71000000.0
2007-04-05 06:45:00,5.57024,5.57143,5.56958,5.57002,69000000.0
2007-04-05 06:50:00,5.57121,5.57153,5.56976,5.57074,56000000.0
2007-04-05 06:55:00,5.57035,5.57131,5.56972,5.57033,64000000.0
2007-04-05 07:00:00,5.5704,5.57128,5.56958,5.57108,58000000.0
2007-04-05 07:05:00,5.57044,5.57149,5.57044,5.57105,59000000.0
2007-04-05 07:10:00,5.57121,5.57133,5.56943,5.57087,82000000.0
2007-04-05 07:15:00,5.57107,5.57147,5.5699,5.57057,80000000.0
2007-04-05 07:20:00,5.57021,5.5721,5.56987,5.57077,76000000.0
2007-04-05 07:25:00,5.57131,5.57318,5.57084,5.57218,78000000.0
2007-04-05 07:30:00,5.57149,5.57251,5.57016,5.57133,61000000.0
2007-04-05 07:35:00,5.57139,5.57277,5.57069,5.57176,63000000.0
2007-04-05 07:40:00,5.57112,5.57375,5.57103,5.57246,55000000.0
2007-04-05 07:45:00,5.57268,5.57485,5.57156,5.57475,59000000.0
2007-04-05 07:50:00,5.57431,5.5745,5.57216,5.57304,67000000.0
2007-04-05 07:55:00,5.57395,5.57482,5.57176,5.57263,62000000.0
2007-04-05 08:00:00,5.57349,5.5741,5.57182,5.57263,65000000.0
2007-04-05 08:05:00,5.57283,5.57432,5.57248,5.57345,73000000.0
2007-04-05 08:10:00,5.57311,5.57607,5.57239,5.57468,58000000.0
2007-04-05 08:15:00,5.57491,5.57606,5.57337,5.57337,59000000.0
2007-04-05 08:20:00,5.57454,5.57524,5.57264,5.57393,64000000.0
2007-04-05 08:25:00,5.57404,5.57474,5.57281,5.57428,56000000.0
2007-04-05 08:30:00,5.57363,5.57486,5.57233,5.57242,62000000.0
2007-04-05 08:35:00,5.5721,5.5731,5.57041,5.57287,56000000.0
2007-04-05 08:40:00,5.57314,5.57345,5.57105,5.57229,58000000.0
2007-04-05 08:45:00,5.57137,5.57318,5.57084,5.57182,76000000.0
2007-04-05 08:50:00,5.57184,5.57307,5.57096,5.57174,81000000.0
2007-04-05 08:55:00,5.57217,5.57241,5.57003,5.57126,70000000.0
2007-04-05 09:00:00,5.57108,5.57172,5.56987,5.57159,62000000.0
2007-04-05 09:05:00,5.57166,5.57294,5.57016,5.57281,66000000.0
2007-04-05 09:10:00,5.57303,5.57411,5.57184,5.57316,67000000.0
2007-04-05 09:15:00,5.57347,5.57347,5.57146,5.5723,72000000.0
2007-04-05 09:20:00,5.57261,5.57327,5.57008,5.57104,74000000.0
2007-04-05 09:25:00,5.57136,5.57176,5.57001,5.57105,68000000.0
2007-04-05 09:30:00,5.57165,5.57236,5.56937,5.56979,69000000.0
2007-04-05 09:35:00,5.57022,5.57069,5.56846,5.57069,85000000.0
2007-04-05 09:40:00,5.56967,5.57049,5.56741,5.56741,74000000.0
2007-04-05 09:45:00,5.56888,5.56994,5.56729,5.56981,76000000.0
2007-04-05 09:50:00,5.56944,5.57003,5.56755,5.56952,74000000.0
2007-04-05 09:55:00,5.56991,5.57015,5.56823,5.56948,68000000.0
2007-04-05 10:00:00,5.56875,5.57039,5.56836,5.57005,75000000.0
2007-04-05 10:05:00,5.56917,5.57043,5.56848,5.57043,50000000.0
2007-04-05 10:10:00,5.57035,5.5719,5.56849,5.57175,70000000.0
2007-04-05 10:15:00,5.57122,5.57211,5.56988,5.57145,74000000.0
2007-04-05 10:20:00,5.57122,5.57321,5.57034,5.57176,60000000.0
2007-04-05 10:25:00,5.57116,5.57171,5.56959,5.57115,60000000.0
2007-04-05 10:30:00,5.57109,5.57278,5.5705,5.57194,57000000.0
2007-04-05 10:35:00,5.57083,5.57252,5.56965,5.57187,72000000.0
2007-04-05 10:40:00,5.57224,5.57224,5.56977,5.57073,62000000.0
2007-04-05 10:45:00,5.57017,5.57183,5.56907,5.571,55000000.0
2007-04-05 10:50:00,5.57218,5.57232,5.56963,5.57183,72000000.0
2007-04-05 10:55:00,5.57178,5.57233,5.56942,5.57006,49000000.0
2007-04-05 11:00:00,5.57116,5.57258,5.5702,5.57113,61000000.0
2007-04-05 11:05:00,5.57181,5.57289,5.57082,5.57237,71000000.0
2007-04-05 11:10:00,5.57098,5.57288,5.57098,5.57233,67000000.0
2007-04-05 11:15:00,5.57173,5.57326,5.57105,5.57241,63000000.0
2007-04-05 11:20:00,5.5724,5.57259,5.57039,5.57173,76000000.0
2007-04-05 11:25:00,5.57211,5.5732,5.57117,5.57228,64000000.0
2007-04-05 11:30:00,5.57045,5.57285,5.56975,5.57278,74000000.0
2007-04-05 11:35:00,5.57283,5.57283,5.57078,5.57226,60000000.0
2007-04-05 11:40:00,5.57208,5.57315,5.57099,5.57174,64000000.0
2007-04-05 11:45:00,5.57284,5.57313,5.57089,5.57259,62000000.0
2007-04-05 11:50:00,5.57254,5.57377,5.57156,5.57271,68000000.0
2007-04-05 11:55:00,5.57198,5.57372,5.57128,5.57291,52000000.0
2007-04-05 12:00:00,5.57192,5.57335,5.57118,5.57128,63000000.0
2007-04-05 12:05:00,5.57282,5.57334,5.5702,5.57071,61000000.0
2007-04-05 12:10:00,5.57149,5.57311,5.56954,5.57169,63000000.0
2007-04-05 12:15:00,5.57144,5.57248,5.57037,5.57051,56000000.0
2007-04-05 12:20:00,5.57178,5.57197,5.56993,5.57156,70000000.0
2007-04-05 12:25:00,5.571,5.57101,5.56929,5.57052,57000000.0
2007-04-05 12:30:00,5.57092,5.57127,5.56927,5.56993,61000000.0
2007-04-05 12:35:00,5.57014,5.57162,5.56925,5.57148,64000000.0
2007-04-05 12:40:00,5.57105,5.57135,5.56915,5.56994,70000000.0
2007-04-05 12:45:00,5.57026,5.57115,5.56949,5.57035,65000000.0
2007-04-05 12:50:00,5.57062,5.57104,5.56869,5.5709,66000000.0
2007-04-05 12:55:00,5.57037,5.57129,5.56871,5.57129,62000000.0
2007-04-05 13:00:00,5.57071,5.57279,5.56758,5.57074,81000000.0
2007-04-05 13:05:00,5.57061,5.57061,5.56656,5.56783,77000000.0
2007-04-05 13:10:00,5.5682,5.56907,5.5666,5.56805,79000000.0
2007-04-05 13:15:00,5.56722,5.56833,5.56553,5.56661,63000000.0
2007-04-05 13:20:00,5.5655,5.56864,5.56314,5.56701,78000000.0
2007-04-05 13:25:00,5.56775,5.56819,5.56514,5.56742,62000000.0
2007-04-05 13:30:00,5.56707,5.56885,5.56633,5.56805,55000000.0
2007-04-05 13:35:00,5.56873,5.56956,5.56791,5.56833,65000000.0
2007-04-05 13:40:00,5.56962,5.57084,5.5679,5.56804,55000000.0
2007-04-05 13:45:00,5.56814,5.56972,5.56772,5.56838,64000000.0
2007-04-05 13:50:00,5.568,5.5687,5.56549,5.56669,58000000.0
2007-04-05 13:55:00,5.56598,5.56799,5.56437,5.56574,59000000.0
2007-04-05 14:00:00,5.56676,5.56728,5.56394,5.56572,72000000.0
2007-04-05 14:05:00,5.56691,5.56728,5.56551,5.56646,60000000.0
2007-04-05 14:10:00,5.56586,5.5684,5.56507,5.56818,56000000.0
2007-04-05 14:15:00,5.56765,5.56825,5.56547,5.56595,76000000.0
2007-04-05 14:20:00,5.56648,5.56648,5.56371,5.56553,52000000.0
2007-04-05 14:25:00,5.5655,5.5659,5.56156,5.56468,65000000.0
2007-04-05 14:30:00,5.56537,5.56711,5.56364,5.56655,60000000.0
2007-04-05 14:35:00,5.56622,5.56654,5.5638,5.56504,63000000.0
2007-04-05 14:40:00,5.56508,5.56592,5.56241,5.5651,77000000.0
2007-04-05 14:45:00,5.56504,5.56552,5.5627,5.56433,56000000.0
2007-04-05 14:50:00,5.56282,5.56446,5.56132,5.56254,60000000.0
2007-04-05 14:55:00,5.56222,5.56335,5.56102,5.56221,71000000.0
2007-04-05 15:00:00,5.56271,5.56333,5.56045,5.56084,76000000.0
2007-04-05 15:05:00,5.56284,5.5631,5.55908,5.5605,68000000.0
2007-04-05 15:10:00,5.55908,5.56076,5.55233,5.55443,61000000.0
2007-04-05 15:15:00,5.55418,5.55638,5.55375,5.5555,68000000.0
2007-04-05 15:20:00,5.5551,5.55525,5.54736,5.54851,59000000.0
2007-04-05 15:25:00,5.54806,5.54827,5.54191,5.54445,71000000.0
2007-04-05 15:30:00,5.54364,5.54714,5.5426,5.54512,68000000.0
2007-04-05 15:35:00,5.5459,5.54636,5.54399,5.54585,52000000.0
2007-04-05 15:40:00,5.54617,5.54639,5.54226,5.54344,62000000.0
2007-04-05 15:45:00,5.54307,5.54438,5.53993,5.54432,81000000.0
2007-04-05 15:50:00,5.54371,5.5444,5.53928,5.54113,75000000.0
2007-04-05 15:55:00,5.54175,5.54306,5.53991,5.54306,74000000.0
2007-04-05 16:00:00,5.54341,5.5448,5.54156,5.54331,61000000.0
2007-04-05 16:05:00,5.54328,5.54457,5.54175,5.54355,70000000.0
2007-04-05 16:10:00,5.54464,5.54609,5.54263,5.54583,64000000.0
2007-04-05 16:15:00,5.54439,5.54549,5.54198,5.54549,66000000.0
2007-04-05 16:20:00,5.54499,5.54556,5.54196,5.54438,65000000.0
2007-04-05 16:25:00,5.54306,5.54393,5.54174,5.54313,51000000.0
2007-04-05 16:30:00,5.54328,5.54461,5.54173,5.5423,53000000.0
2007-04-05 16:35:00,5.54359,5.54413,5.5416,5.54304,78000000.0
2007-04-05 16:40:00,5.5436,5.5436,5.54172,5.54304,86000000.0
2007-04-05 16:45:00,5.54353,5.54401,5.54113,5.54216,59000000.0
2007-04-05 16:50:00,5.54258,5.54381,5.5418,5.54288,66000000.0
2007-04-05 16:55:00,5.54218,5.54297,5.54066,5.54179,52000000.0
2007-04-05 17:00:00,5.54215,5.54236,5.53941,5.54136,62000000.0
2007-04-05 17:05:00,5.54139,5.5439,5.53993,5.54372,73000000.0
2007-04-05 17:10:00,5.54306,5.54477,5.54205,5.54432,57000000.0
2007-04-05 17:15:00,5.54436,5.54436,5.54237,5.54293,71000000.0
2007-04-05 17:20:00,5.5436,5.54511,5.5423,5.54511,55000000.0
2007-04-05 17:25:00,5.54423,5.54636,5.54364,5.54596,62000000.0
2007-04-05 17:30:00,5.54504,5.54592,5.5438,5.54383,63000000.0
2007-04-05 17:35:00,5.54537,5.54586,5.54405,5.54447,64000000.0
2007-04-05 17:40:00,5.54597,5.5463,5.54431,5.54586,76000000.0
2007-04-05 17:45:00,5.54646,5.54646,5.54411,5.54558,60000000.0
2007-04-05 17:50:00,5.54475,5.54722,5.54475,5.54588,86000000.0
2007-04-05 17:55:00,5.54645,5.54693,5.54518,5.54537,66000000.0
2007-04-05 18:00:00,5.54583,5.5482,5.54583,5.54672,72000000.0
2007-04-05 18:05:00,5.54786,5.54818,5.54462,5.54557,73000000.0
2007-04-05 18:10:00,5.54667,5.54791,5.54564,5.54621,58000000.0
2007-04-05 18:15:00,5.54607,5.54803,5.54583,5.54636,61000000.0
2007-04-05 18:20:00,5.54726,5.54858,5.54566,5.54828,63000000.0
2007-04-05 18:25:00,5.54845,5.54871,5.54642,5.54642,67000000.0
2007-04-05 18:30:00,5.54739,5.54829,5.54578,5.54643,65000000.0
2007-04-05 18:35:00,5.54611,5.54703,5.54444,5.54558,76000000.0
2007-04-05 18:40:00,5.54511,5.54748,5.54464,5.54591,67000000.0
2007-04-05 18:45:00,5.54674,5.54759,5.54508,5.54547,66000000.0
2007-04-05 18:50:00,5.54567,5.54708,5.54534,5.54657,63000000.0
2007-04-05 18:55:00,5.54703,5.54741,5.54484,5.54667,71000000.0
2007-04-05 19:00:00,5.54705,5.54747,5.54545,5.54599,70000000.0
2007-04-05 19:05:00,5.54647,5.5476,5.54549,5.5476,76000000.0
2007-04-05 19:10:00,5.54696,5.54745,5.54523,5.54745,68000000.0
2007-04-05 19:15:00,5.54728,5.54759,5.54517,5.54631,61000000.0
2007-04-05 19:20:00,5.54648,5.5481,5.54624,5.54791,72000000.0
2007-04-05 19:25:00,5.54774,5.54789,5.54491,5.54588,62000000.0
2007-04-05 19:30:00,5.54614,5.54699,5.54434,5.54481,66000000.0
2007-04-05 19:35:00,5.54523,5.54604,5.54274,5.54384,63000000.0
2007-04-05 19:40:00,5.54434,5.54459,5.54272,5.54338,70000000.0
2007-04-05 19:45:00,5.54455,5.54573,5.54352,5.54461,70000000.0
2007-04-05 19:50:00,5.54548,5.54596,5.54427,5.54468,71000000.0
2007-04-05 19:55:00,5.54518,5.54609,5.54375,5.54482,68000000.0
2007-04-05 20:00:00,5.54486,5.54514,5.54336,5.54394,67000000.0
2007-04-05 20:05:00,5.54523,5.5458,5.54354,5.54541,65000000.0
2007-04-05 20:10:00,5.54595,5.54603,5.54315,5.54451,66000000.0
2007-04-05 20:15:00,5.54342,5.54501,5.54324,5.54359,64000000.0
2007-04-05 20:20:00,5.54483,5.54535,5.54317,5.54535,65000000.0
2007-04-05 20:25:00,5.54519,5.54594,5.54347,5.54568,63000000.0
2007-04-05 20:30:00,5.54555,5.54682,5.54481,5.54667,59000000.0
2007-04-05 20:35:00,5.54523,5.54723,5.54429,5.54723,70000000.0
2007-04-05 20:40:00,5.5469,5.54776,5.54513,5.54656,89000000.0
2007-04-05 20:45:00,5.54675,5.54705,5.54546,5.54693,67000000.0
2007-04-05 20:50:00,5.54685,5.54723,5.54496,5.54664,62000000.0
2007-04-05 20:55:00,5.54632,5.54699,5.54413,5.54558,65000000.0
2007-04-05 21:00:00,5.54662,5.54662,5.54512,5.54515,72000000.0
2007-04-05 21:05:00,5.54649,5.54649,5.54449,5.54528,66000000.0
2007-04-05 21:10:00,5.54613,5.54659,5.54468,5.54659,62000000.0
2007-04-05 21:15:00,5.5451,5.54614,5.54406,5.54525,68000000.0
2007-04-05 21:20:00,5.54468,5.54668,5.54468,5.54526,52000000.0
2007-04-05 21:25:00,5.54576,5.54639,5.5441,5.54523,58000000.0
2007-04-05 21:30:00,5.54487,5.54606,5.54393,5.5448,59000000.0
2007-04-05 21:35:00,5.54546,5.54616,5.54365,5.54504,88000000.0
2007-04-05 21:40:00,5.54363,5.54567,5.54345,5.54567,65000000.0
2007-04-05 21:45:00,5.54479,5.54581,5.54396,5.54562,62000000.0
2007-04-05 21:50:00,5.54577,5.54751,5.54513,5.54599,62000000.0
2007-04-05 21:55:00,5.54656,5.54798,5.5455,5.5471,72000000.0
2007-04-05 22:00:00,5.54748,5.54808,5.5462,5.54708,79000000.0
2007-04-05 22:05:00,5.54796,5.54796,5.54627,5.5473,67000000.0
2007-04-05 22:10:00,5.54738,5.54854,5.54632,5.54678,64000000.0
2007-04-05 22:15:00,5.54775,5.54819,5.54615,5.54755,69000000.0
2007-04-05 22:20:00,5.54663,5.54784,5.54599,5.54745,69000000.0
2007-04-05 22:25:00,5.5471,5.54751,5.54477,5.54675,63000000.0
2007-04-05 22:30:00,5.54562,5.54729,5.54562,5.54626,60000000.0
2007-04-05 22:35:00,5.54664,5.54696,5.54515,5.5457,56000000.0
2007-04-05 22:40:00,5.54571,5.54713,5.54531,5.54614,63000000.0
2007-04-05 22:45:00,5.54568,5.54675,5.54521,5.54546,68000000.0
2007-04-05 22:50:00,5.54652,5.54652,5.54438,5.54466,70000000.0
2007-04-05 22:55:00,5.54456,5.54548,5.54377,5.54391,64000000.0
2007-04-05 23:00:00,5.54394,5.54525,5.54303,5.54371,68000000.0
2007-04-05 23:05:00,5.54352,5.54537,5.54338,5.54537,60000000.0
2007-04-05 23:10:00,5.54451,5.54653,5.54412,5.54564,66000000.0
2007-04-05 23:15:00,5.54569,5.54748,5.54514,5.54675,65000000.0
2007-04-05 23:20:00,5.54654,5.54775,5.54566,5.54663,66000000.0
2007-04-05 23:25:00,5.54664,5.54901,5.54615,5.54665,64000000.0
2007-04-05 23:30:00,5.54756,5.54817,5.54629,5.54724,72000000.0
2007-04-05 23:35:00,5.54676,5.54823,5.54669,5.54734,62000000.0
2007-04-05 23:40:00,5.54702,5.54768,5.54464,5.5457,80000000.0
2007-04-05 23:45:00,5.54454,5.54609,5.54371,5.54489,76000000.0
2007-04-05 23:50:00,5.54518,5.5457,5.54295,5.54506,67000000.0
2007-04-05 23:55:00,5.54322,5.54477,5.54207,5.54355,76000000.0
2007-04-06 00:00:00,5.54353,5.54479,5.54248,5.54416,70000000.0
2007-04-06 00:05:00,5.54429,5.5457,5.54325,5.54385,62000000.0
2007-04-06 00:10:00,5.54353,5.5451,5.54243,5.54404,63000000.0
2007-04-06 00:15:00,5.5432,5.54471,5.54274,5.54382,65000000.0
2007-04-06 00:20:00,5.5436,5.54429,5.54283,5.54408,60000000.0
2007-04-06 00:25:00,5.54456,5.54497,5.54333,5.54454,66000000.0
2007-04-06 00:30:00,5.5442,5.54509,5.54377,5.54505,64000000.0
2007-04-06 00:35:00,5.54518,5.54518,5.54345,5.54398,80000000.0
2007-04-06 00:40:00,5.54407,5.54532,5.54356,5.54487,61000000.0
2007-04-06 00:45:00,5.54431,5.5448,5.54327,5.54368,63000000.0
2007-04-06 00:50:00,5.54386,5.54475,5.54299,5.54319,60000000.0
2007-04-06 00:55:00,5.54315,5.5446,5.54295,5.54307,66000000.0
2007-04-06 01:00:00,5.54493,5.54504,5.54341,5.54363,63000000.0
2007-04-06 01:05:00,5.54374,5.54648,5.54364,5.54611,70000000.0
2007-04-06 01:10:00,5.54537,5.54629,5.54495,5.54564,55000000.0
2007-04-06 01:15:00,5.54621,5.54684,5.54413,5.54564,63000000.0
2007-04-06 01:20:00,5.54444,5.54558,5.54339,5.54403,59000000.0
2007-04-06 01:25:00,5.54424,5.54515,5.5435,5.54428,70000000.0
2007-04-06 01:30:00,5.54446,5.54595,5.54341,5.54505,68000000.0
2007-04-06 01:35:00,5.54599,5.5463,5.54443,5.54547,71000000.0
2007-04-06 01:40:00,5.54571,5.54593,5.54495,5.54547,72000000.0
2007-04-06 01:45:00,5.54567,5.54702,5.54503,5.54535,68000000.0
2007-04-06 01:50:00,5.54538,5.54697,5.54513,5.54697,67000000.0
2007-04-06 01:55:00,5.54567,5.54746,5.54535,5.54589,61000000.0
2007-04-06 02:00:00,5.5471,5.54743,5.54538,5.54565,69000000.0
2007-04-06 02:05:00,5.54701,5.54755,5.54526,5.54755,73000000.0
2007-04-06 02:10:00,5.5461,5.54765,5.5461,5.54685,74000000.0
2007-04-06 02:15:00,5.5476,5.54797,5.5461,5.54723,70000000.0
2007-04-06 02:20:00,5.54706,5.54797,5.54599,5.54778,74000000.0
2007-04-06 02:25:00,5.547,5.54784,5.5461,5.54686,59000000.0
2007-04-06 02:30:00,5.54687,5.548,5.54627,5.54728,64000000.0
2007-04-06 02:35:00,5.5468,5.54803,5.5464,5.54704,71000000.0
2007-04-06 02:40:00,5.54713,5.54764,5.5461,5.54684,69000000.0
2007-04-06 02:45:00,5.54721,5.54763,5.54459,5.54544,69000000.0
2007-04-06 02:50:00,5.54514,5.54653,5.54448,5.5461,66000000.0
2007-04-06 02:55:00,5.54641,5.54762,5.54578,5.54689,65000000.0
2007-04-06 03:00:00,5.54708,5.54776,5.54546,5.54604,67000000.0
2007-04-06 03:05:00,5.54632,5.54709,5.54512,5.54676,68000000.0
2007-04-06 03:10:00,5.54642,5.54739,5.54558,5.54563,80000000.0
2007-04-06 03:15:00,5.54578,5.54781,5.54532,5.54781,50000000.0
2007-04-06 03:20:00,5.54675,5.54787,5.54655,5.54667,62000000.0
2007-04-06 03:25:00,5.54791,5.54791,5.54605,5.54699,71000000.0
2007-04-06 03:30:00,5.54733,5.54775,5.54571,5.5476,68000000.0
2007-04-06 03:35:00,5.54686,5.54766,5.54541,5.54682,60000000.0
2007-04-06 03:40:00,5.54595,5.54777,5.54576,5.54739,82000000.0
2007-04-06 03:45:00,5.54702,5.54722,5.54564,5.5459,53000000.0
2007-04-06 03:50:00,5.5468,5.54737,5.54537,5.54586,74000000.0
2007-04-06 03:55:00,5.54709,5.5471,5.54562,5.54644,63000000.0
2007-04-06 04:00:00,5.54567,5.54765,5.54567,5.54729,70000000.0
2007-04-06 04:05:00,5.54775,5.54775,5.54568,5.54634,66000000.0
2007-04-06 04:10:00,5.54687,5.54751,5.54586,5.54634,77000000.0
2007-04-06 04:15:00,5.54711,5.54764,5.54549,5.5459,57000000.0
2007-04-06 04:20:00,5.54688,5.54695,5.54553,5.54588,62000000.0
2007-04-06 04:25:00,5.54695,5.54744,5.54576,5.54626,53000000.0
2007-04-06 04:30:00,5.54629,5.54753,5.54578,5.54736,66000000.0
2007-04-06 04:35:00,5.54673,5.54705,5.54515,5.54557,64000000.0
2007-04-06 04:40:00,5.54524,5.54661,5.54524,5.54617,54000000.0
2007-04-06 04:45:00,5.54677,5.5473,5.54531,5.54709,63000000.0
2007-04-06 04:50:00,5.54674,5.54719,5.54543,5.54687,71000000.0
2007-04-06 04:55:00,5.54554,5.54718,5.54554,5.54656,65000000.0
2007-04-06 05:00:00,5.54676,5.54714,5.54594,5.54595,62000000.0
2007-04-06 05:05:00,5.54634,5.54731,5.54562,5.54613,72000000.0
2007-04-06 05:10:00,5.54723,5.54741,5.5457,5.54625,59000000.0
2007-04-06 05:15:00,5.54714,5.54718,5.54526,5.54623,67000000.0
2007-04-06 05:20:00,5.546,5.54663,5.545,5.54558,79000000.0
2007-04-06 05:25:00,5.54613,5.54645,5.54527,5.5453,66000000.0
2007-04-06 05:30:00,5.54654,5.54684,5.54539,5.54613,76000000.0
2007-04-06 05:35:00,5.54638,5.5467,5.54538,5.54571,78000000.0
2007-04-06 05:40:00,5.54645,5.54685,5.54535,5.54585,61000000.0
2007-04-06 05:45:00,5.54598,5.54753,5.5456,5.5472,77000000.0
2007-04-06 05:50:00,5.54728,5.54797,5.54617,5.54683,62000000.0
2007-04-06 05:55:00,5.54713,5.54877,5.54609,5.54803,70000000.0
2007-04-06 06:00:00,5.54805,5.54923,5.54709,5.54923,77000000.0
2007-04-06 06:05:00,5.5492,5.54924,5.54718,5.54832,81000000.0
2007-04-06 06:10:00,5.54806,5.54929,5.54757,5.54769,73000000.0
2007-04-06 06:15:00,5.54827,5.54861,5.54641,5.54764,69000000.0
2007-04-06 06:20:00,5.54751,5.54815,5.54668,5.54729,68000000.0
2007-04-06 06:25:00,5.54772,5.54842,5.54671,5.54735,71000000.0
2007-04-06 06:30:00,5.54792,5.54929,5.54758,5.54861,58000000.0
2007-04-06 06:35:00,5.54847,5.54927,5.54788,5.54842,72000000.0
2007-04-06 06:40:00,5.54889,5.54939,5.54751,5.54886,71000000.0
2007-04-06 06:45:00,5.54852,5.55011,5.54827,5.54965,69000000.0
2007-04-06 06:50:00,5.54924,5.55043,5.54743,5.54947,56000000.0
2007-04-06 06:55:00,5.54954,5.55037,5.54842,5.55011,64000000.0
2007-04-06 07:00:00,5.54927,5.54986,5.5478,5.54882,58000000.0
2007-04-06 07:05:00,5.54884,5.5501,5.54849,5.54882,59000000.0
2007-04-06 07:10:00,5.55042,5.55042,5.54824,5.54915,82000000.0
2007-04-06 07:15:00,5.5491,5.55043,5.54822,5.55024,80000000.0
2007-04-06 07:20:00,5.549,5.55055,5.54831,5.55004,76000000.0
2007-04-06 07:25:00,5.54941,5.55008,5.5476,5.54788,78000000.0
2007-04-06 07:30:00,5.54803,5.54981,5.54783,5.54794,61000000.0
2007-04-06 07:35:00,5.54944,5.54996,5.54812,5.54981,63000000.0
2007-04-06 07:40:00,5.54959,5.5501,5.54798,5.54938,55000000.0
2007-04-06 07:45:00,5.54977,5.55053,5.5416,5.54989,59000000.0
2007-04-06 07:50:00,5.55055,5.55055,5.5487,5.54943,67000000.0
2007-04-06 07:55:00,5.55038,5.55074,5.54884,5.55018,62000000.0
2007-04-06 08:00:00,5.54937,5.55032,5.54811,5.54961,65000000.0
2007-04-06 08:05:00,5.54951,5.55034,5.54831,5.55013,73000000.0
2007-04-06 08:10:00,5.54964,5.55101,5.54894,5.54994,58000000.0
2007-04-06 08:15:00,5.55038,5.55143,5.54923,5.54972,59000000.0
2007-04-06 08:20:00,5.55068,5.55208,5.54994,5.55044,64000000.0
2007-04-06 08:25:00,5.55091,5.55145,5.54967,5.55037,56000000.0
2007-04-06 08:30:00,5.55017,5.5511,5.54855,5.54954,62000000.0
2007-04-06 08:35:00,5.54984,5.55185,5.54895,5.55115,56000000.0
2007-04-06 08:40:00,5.55086,5.55188,5.54884,5.55098,58000000.0
2007-04-06 08:45:00,5.54976,5.55156,5.5491,5.54974,76000000.0
2007-04-06 08:50:00,5.54896,5.5501,5.54809,5.54946,81000000.0
2007-04-06 08:55:00,5.5497,5.5503,5.54829,5.54986,70000000.0
2007-04-06 09:00:00,5.54844,5.54979,5.54814,5.54979,62000000.0
2007-04-06 09:05:00,5.55007,5.55045,5.5479,5.5479,66000000.0
2007-04-06 09:10:00,5.5479,5.55075,5.5479,5.55052,67000000.0
2007-04-06 09:15:00,5.55081,5.55081,5.54929,5.54988,72000000.0
2007-04-06 09:20:00,5.5497,5.55081,5.54882,5.55062,74000000.0
2007-04-06 09:25:00,5.55135,5.5518,5.54972,5.55094,68000000.0
2007-04-06 09:30:00,5.55106,5.55131,5.54875,5.54935,69000000.0
2007-04-06 09:35:00,5.54942,5.55062,5.54836,5.5504,85000000.0
2007-04-06 09:40:00,5.55019,5.55069,5.54914,5.55,74000000.0
2007-04-06 09:45:00,5.55031,5.5511,5.54869,5.55105,76000000.0
2007-04-06 09:50:00,5.55058,5.55104,5.54948,5.55082,74000000.0
2007-04-06 09:55:00,5.54981,5.55053,5.5486,5.54946,68000000.0
2007-04-06 10:00:00,5.5496,5.55072,5.54785,5.5487,75000000.0
2007-04-06 10:05:00,5.54858,5.5505,5.54843,5.54969,50000000.0
2007-04-06 10:10:00,5.54962,5.55007,5.54797,5.54846,70000000.0
2007-04-06 10:15:00,5.54906,5.55018,5.54811,5.55018,74000000.0
2007-04-06 10:20:00,5.54938,5.5497,5.54812,5.54866,60000000.0
2007-04-06 10:25:00,5.54881,5.55053,5.54811,5.54848,60000000.0
2007-04-06 10:30:00,5.55005,5.55005,5.54807,5.54812,57000000.0
2007-04-06 10:35:00,5.54976,5.55005,5.54803,5.54905,72000000.0
2007-04-06 10:40:00,5.5492,5.55085,5.54857,5.54911,62000000.0
2007-04-06 10:45:00,5.54898,5.54992,5.54894,5.54972,55000000.0
2007-04-06 10:50:00,5.54965,5.55046,5.54835,5.54913,72000000.0
2007-04-06 10:55:00,5.54885,5.54993,5.54804,5.54964,49000000.0
2007-04-06 11:00:00,5.54842,5.54929,5.54744,5.54894,61000000.0
2007-04-06 11:05:00,5.54913,5.54966,5.54748,5.54924,71000000.0
2007-04-06 11:10:00,5.54887,5.54956,5.54762,5.54915,67000000.0
2007-04-06 11:15:00,5.54843,5.54925,5.54732,5.54811,63000000.0
2007-04-06 11:20:00,5.5482,5.54919,5.54746,5.54907,76000000.0
2007-04-06 11:25:00,5.54865,5.54943,5.54742,5.54918,64000000.0
2007-04-06 11:30:00,5.54865,5.54951,5.54712,5.54951,74000000.0
2007-04-06 11:35:00,5.54954,5.55,5.54809,5.54924,60000000.0
2007-04-06 11:40:00,5.54917,5.54962,5.54661,5.54742,64000000.0
2007-04-06 11:45:00,5.54759,5.54934,5.54698,5.54918,62000000.0
2007-04-06 11:50:00,5.54908,5.55035,5.54824,5.54859,68000000.0
2007-04-06 11:55:00,5.54855,5.55,5.5482,5.54983,52000000.0
2007-04-06 12:00:00,5.54996,5.55003,5.54773,5.5495,63000000.0
2007-04-06 12:05:00,5.54852,5.54979,5.54773,5.54868,61000000.0
2007-04-06 12:10:00,5.54983,5.54993,5.5476,5.54967,63000000.0
2007-04-06 12:15:00,5.54892,5.54959,5.54761,5.54904,56000000.0
2007-04-06 12:20:00,5.54805,5.54994,5.5475,5.54994,70000000.0
2007-04-06 12:25:00,5.5497,5.55016,5.54844,5.55009,57000000.0
2007-04-06 12:30:00,5.54966,5.55001,5.54818,5.54977,61000000.0
2007-04-06 12:35:00,5.54958,5.55029,5.54844,5.54933,64000000.0
2007-04-06 12:40:00,5.54984,5.55031,5.54848,5.54914,70000000.0
2007-04-06 12:45:00,5.54955,5.55032,5.54828,5.54989,65000000.0
2007-04-06 12:50:00,5.54985,5.54987,5.54813,5.54967,66000000.0
2007-04-06 12:55:00,5.54952,5.55005,5.54814,5.54997,62000000.0
2007-04-06 13:00:00,5.54971,5.5504,5.54824,5.54948,81000000.0
2007-04-06 13:05:00,5.54868,5.55048,5.54829,5.55045,77000000.0
2007-04-06 13:10:00,5.5503,5.55042,5.54793,5.54875,79000000.0
2007-04-06 13:15:00,5.54848,5.54907,5.54746,5.54851,63000000.0
2007-04-06 13:20:00,5.54861,5.54931,5.54772,5.54907,78000000.0
2007-04-06 13:25:00,5.54827,5.5496,5.54769,5.54806,62000000.0
2007-04-06 13:30:00,5.5486,5.54955,5.54706,5.54848,55000000.0
2007-04-06 13:35:00,5.54952,5.55008,5.54807,5.55008,65000000.0
2007-04-06 13:40:00,5.55017,5.5506,5.54877,5.54985,55000000.0
2007-04-06 13:45:00,5.54901,5.55027,5.54849,5.54859,64000000.0
2007-04-06 13:50:00,5.54832,5.54999,5.54783,5.54814,58000000.0
2007-04-06 13:55:00,5.54802,5.54926,5.5472,5.54903,59000000.0
2007-04-06 14:00:00,5.54791,5.5493,5.54712,5.54792,72000000.0
2007-04-06 14:05:00,5.54836,5.5487,5.54684,5.54794,60000000.0
2007-04-06 14:10:00,5.54732,5.54895,5.5471,5.54803,56000000.0
2007-04-06 14:15:00,5.54816,5.54885,5.54595,5.54653,76000000.0
2007-04-06 14:20:00,5.54698,5.54922,5.54679,5.54693,52000000.0
2007-04-06 14:25:00,5.54727,5.55049,5.54351,5.54737,65000000.0
2007-04-06 14:30:00,5.54756,5.56828,5.54571,5.56603,60000000.0
2007-04-06 14:35:00,5.56592,5.56666,5.55904,5.55998,63000000.0
2007-04-06 14:40:00,5.56035,5.56815,5.55886,5.56645,77000000.0
2007-04-06 14:45:00,5.56651,5.56813,5.5649,5.56526,56000000.0
2007-04-06 14:50:00,5.56714,5.56806,5.56299,5.56423,60000000.0
2007-04-06 14:55:00,5.5638,5.56516,5.56267,5.56389,71000000.0
2007-04-06 15:00:00,5.56348,5.56765,5.56348,5.56682,76000000.0
2007-04-06 15:05:00,5.56624,5.56697,5.56374,5.56374,68000000.0
2007-04-06 15:10:00,5.56536,5.56657,5.56377,5.56452,61000000.0
2007-04-06 15:15:00,5.56551,5.5666,5.56427,5.56536,68000000.0
2007-04-06 15:20:00,5.56618,5.56711,5.56524,5.56549,59000000.0
2007-04-06 15:25:00,5.56502,5.56646,5.56383,5.56517,71000000.0
2007-04-06 15:30:00,5.56535,5.56633,5.56394,5.56531,68000000.0
2007-04-06 15:35:00,5.56561,5.5676,5.56483,5.56689,52000000.0
2007-04-06 15:40:00,5.56724,5.56875,5.56644,5.56734,62000000.0
2007-04-06 15:45:00,5.56773,5.56811,5.56654,5.56696,81000000.0
2007-04-06 15:50:00,5.56779,5.56858,5.56594,5.56738,75000000.0
2007-04-06 15:55:00,5.56712,5.57,5.56712,5.56921,74000000.0
2007-04-06 16:00:00,5.56832,5.57099,5.56732,5.5709,61000000.0
2007-04-06 16:05:00,5.57039,5.57124,5.5693,5.57044,70000000.0
2007-04-06 16:10:00,5.56962,5.5718,5.56934,5.57067,64000000.0
2007-04-06 16:15:00,5.56987,5.57083,5.56829,5.56852,66000000.0
2007-04-06 16:20:00,5.56927,5.57075,5.56795,5.56953,65000000.0
2007-04-06 16:25:00,5.5705,5.57079,5.56917,5.56917,51000000.0
2007-04-06 16:30:00,5.56947,5.57057,5.56866,5.57057,53000000.0
2007-04-06 16:35:00,5.57081,5.57081,5.56829,5.56959,78000000.0
2007-04-06 16:40:00,5.56944,5.56944,5.56623,5.56689,86000000.0
2007-04-06 16:45:00,5.56689,5.56886,5.56665,5.56765,59000000.0
2007-04-06 16:50:00,5.56632,5.56897,5.56632,5.56842,66000000.0
2007-04-06 16:55:00,5.56848,5.56933,5.56741,5.56806,52000000.0
2007-04-06 17:00:00,5.56918,5.5694,5.56737,5.5688,62000000.0
2007-04-06 17:05:00,5.56791,5.56933,5.56732,5.56828,73000000.0
2007-04-06 17:10:00,5.56917,5.56917,5.56694,5.56765,57000000.0
2007-04-06 17:15:00,5.56944,5.56959,5.56737,5.56863,71000000.0
2007-04-06 17:20:00,5.56881,5.56915,5.56755,5.56836,55000000.0
2007-04-06 17:25:00,5.56933,5.56993,5.56812,5.56968,62000000.0
2007-04-06 17:30:00,5.56942,5.56973,5.56779,5.56784,63000000.0
2007-04-06 17:35:00,5.56976,5.57005,5.56859,5.56912,64000000.0
2007-04-06 17:40:00,5.56841,5.5698,5.56772,5.56798,76000000.0
2007-04-06 17:45:00,5.56937,5.56967,5.56778,5.56884,60000000.0
2007-04-06 17:50:00,5.56879,5.56972,5.5676,5.56847,86000000.0
2007-04-06 17:55:00,5.56942,5.56956,5.56742,5.56823,66000000.0
2007-04-06 18:00:00,5.5683,5.56889,5.56729,5.56774,72000000.0
2007-04-06 18:05:00,5.56748,5.56902,5.56737,5.56753,73000000.0
2007-04-06 18:10:00,5.56786,5.56969,5.56764,5.56853,58000000.0
2007-04-06 18:15:00,5.56937,5.56955,5.56802,5.56886,61000000.0
2007-04-06 18:20:00,5.56834,5.56959,5.56799,5.56866,63000000.0
2007-04-06 18:25:00,5.56843,5.56977,5.56792,5.56807,67000000.0
2007-04-06 18:30:00,5.5678,5.5691,5.5669,5.56766,65000000.0
2007-04-06 18:35:00,5.56784,5.56865,5.56715,5.56865,76000000.0
2007-04-06 18:40:00,5.56771,5.5687,5.56713,5.56784,67000000.0
2007-04-06 18:45:00,5.56827,5.56905,5.56724,5.56896,66000000.0
2007-04-06 18:50:00,5.56872,5.56897,5.56676,5.56803,63000000.0
2007-04-06 18:55:00,5.56737,5.56884,5.56704,5.56856,71000000.0
2007-04-06 19:00:00,5.56891,5.56891,5.56745,5.56821,70000000.0
2007-04-06 19:05:00,5.56945,5.56945,5.56739,5.56761,76000000.0
2007-04-06 19:10:00,5.5681,5.56861,5.5673,5.5679,68000000.0
2007-04-06 19:15:00,5.56792,5.5682,5.56655,5.56777,61000000.0
2007-04-06 19:20:00,5.56819,5.56819,5.56662,5.56708,72000000.0
2007-04-06 19:25:00,5.56866,5.56866,5.56657,5.56669,62000000.0
2007-04-06 19:30:00,5.5677,5.56859,5.56713,5.5679,66000000.0
2007-04-06 19:35:00,5.56782,5.56891,5.567,5.56765,63000000.0
2007-04-06 19:40:00,5.56805,5.56915,5.56692,5.56707,70000000.0
2007-04-06 19:45:00,5.56798,5.56903,5.56652,5.56705,70000000.0
2007-04-06 19:50:00,5.56657,5.56733,5.56572,5.56687,71000000.0
2007-04-06 19:55:00,5.56664,5.56736,5.56614,5.56649,68000000.0
2007-04-06 20:00:00,5.56558,5.56729,5.56549,5.56582,67000000.0
2007-04-06 20:05:00,5.56676,5.56733,5.56595,5.56692,65000000.0
2007-04-06 20:10:00,5.56688,5.56751,5.56598,5.56635,66000000.0
2007-04-06 20:15:00,5.56716,5.56761,5.5659,5.56649,64000000.0
2007-04-06 20:20:00,5.56739,5.56739,5.56529,5.56588,65000000.0
2007-04-06 20:25:00,5.5663,5.56754,5.56533,5.56621,63000000.0
2007-04-06 20:30:00,5.56582,5.56769,5.56578,5.56653,59000000.0
2007-04-06 20:35:00,5.56576,5.56766,5.5656,5.56672,70000000.0
2007-04-06 20:40:00,5.5666,5.56778,5.5654,5.56649,89000000.0
2007-04-06 20:45:00,5.56689,5.56755,5.56589,5.56753,67000000.0
2007-04-06 20:50:00,5.56658,5.56765,5.56546,5.56684,62000000.0
2007-04-06 20:55:00,5.56675,5.56676,5.56495,5.56591,65000000.0
2007-04-06 21:00:00,5.56614,5.56696,5.56555,5.56588,72000000.0
2007-04-06 21:05:00,5.56642,5.56737,5.56582,5.56662,66000000.0
2007-04-06 21:10:00,5.56694,5.56755,5.56529,5.5665,62000000.0
2007-04-06 21:15:00,5.56595,5.56763,5.56575,5.56642,68000000.0
2007-04-06 21:20:00,5.56685,5.56741,5.56581,5.56656,52000000.0
2007-04-06 21:25:00,5.56698,5.56771,5.56623,5.56646,58000000.0
2007-04-06 21:30:00,5.56695,5.56793,5.56626,5.56674,59000000.0
2007-04-06 21:35:00,5.56651,5.56787,5.56645,5.5676,88000000.0
2007-04-06 21:40:00,5.56717,5.56824,5.56695,5.56796,65000000.0
2007-04-06 21:45:00,5.56685,5.56785,5.56665,5.56735,62000000.0
2007-04-06 21:50:00,5.5675,5.56785,5.56673,5.56772,62000000.0
2007-04-06 21:55:00,5.56768,5.5678,5.56638,5.56698,72000000.0
2007-04-06 22:00:00,5.56635,5.56745,5.56635,5.56656,79000000.0
2007-04-06 22:05:00,5.5661,5.5671,5.56581,5.56638,67000000.0
2007-04-06 22:10:00,5.56609,5.56724,5.56579,5.56621,64000000.0
2007-04-06 22:15:00,5.56664,5.56747,5.56608,5.56608,69000000.0
2007-04-06 22:20:00,5.56601,5.56696,5.56585,5.56652,69000000.0
2007-04-06 22:25:00,5.56625,5.56701,5.56574,5.56613,63000000.0
2007-04-06 22:30:00,5.56536,5.56675,5.56515,5.56675,60000000.0
2007-04-06 22:35:00,5.5666,5.56673,5.56505,5.56505,56000000.0
2007-04-06 22:40:00,5.56472,5.56528,5.56407,5.56502,63000000.0
2007-04-06 22:45:00,5.56462,5.56726,5.56462,5.56614,68000000.0
2007-04-06 22:50:00,5.56546,5.56676,5.56506,5.56624,70000000.0
2007-04-06 22:55:00,5.56515,5.56596,5.56448,5.56501,64000000.0
2007-04-09 02:00:00,5.57,5.57156,5.56865,5.57017,61000000.0
2007-04-09 02:05:00,5.57109,5.57211,5.57026,5.57143,67000000.0
2007-04-09 02:10:00,5.57194,5.57242,5.57039,5.57141,68000000.0
2007-04-09 02:15:00,5.57128,5.57212,5.57048,5.57081,72000000.0
2007-04-09 02:20:00,5.57082,5.5721,5.57001,5.57084,71000000.0
2007-04-09 02:25:00,5.57045,5.57201,5.57045,5.57063,68000000.0
2007-04-09 02:30:00,5.57199,5.57199,5.56959,5.57059,70000000.0
2007-04-09 02:35:00,5.57005,5.57184,5.57005,5.57028,59000000.0
2007-04-09 02:40:00,5.57105,5.57225,5.56993,5.57178,63000000.0
2007-04-09 02:45:00,5.57158,5.57229,5.57015,5.57022,55000000.0
2007-04-09 02:50:00,5.56985,5.57252,5.56985,5.57202,70000000.0
2007-04-09 02:55:00,5.57154,5.57315,5.57107,5.57202,63000000.0
2007-04-09 03:00:00,5.57151,5.57327,5.57138,5.57241,66000000.0
2007-04-09 03:05:00,5.57233,5.57342,5.57141,5.57198,60000000.0
2007-04-09 03:10:00,5.57132,5.5726,5.57052,5.57229,63000000.0
2007-04-09 03:15:00,5.57187,5.57296,5.57107,5.57219,61000000.0
2007-04-09 03:20:00,5.57192,5.57294,5.57112,5.57188,80000000.0
2007-04-09 03:25:00,5.57191,5.57203,5.57098,5.57153,64000000.0
2007-04-09 03:30:00,5.57156,5.57236,5.57071,5.57149,66000000.0
2007-04-09 03:35:00,5.57037,5.57182,5.57025,5.57091,60000000.0
2007-04-09 03:40:00,5.57202,5.57221,5.571,5.57104,65000000.0
2007-04-09 03:45:00,5.57122,5.57267,5.57074,5.57192,63000000.0
2007-04-09 03:50:00,5.57178,5.57255,5.57118,5.57141,62000000.0
2007-04-09 03:55:00,5.5713,5.57266,5.57053,5.57214,70000000.0
2007-04-09 04:00:00,5.57192,5.57295,5.57147,5.57237,76000000.0
2007-04-09 04:05:00,5.5717,5.57312,5.57135,5.57211,67000000.0
2007-04-09 04:10:00,5.57191,5.57257,5.57098,5.57152,76000000.0
2007-04-09 04:15:00,5.57186,5.57266,5.57128,5.57201,80000000.0
2007-04-09 04:20:00,5.57181,5.57229,5.57107,5.57144,62000000.0
2007-04-09 04:25:00,5.57163,5.57202,5.57111,5.57197,72000000.0
2007-04-09 04:30:00,5.57183,5.57243,5.57115,5.57196,64000000.0
2007-04-09 04:35:00,5.57136,5.57258,5.57078,5.57098,66000000.0
2007-04-09 04:40:00,5.57176,5.57231,5.57051,5.57075,65000000.0
2007-04-09 04:45:00,5.57146,5.57177,5.57118,5.57145,66000000.0
2007-04-09 04:50:00,5.57157,5.57266,5.57077,5.5714,60000000.0
2007-04-09 04:55:00,5.57125,5.57236,5.571,5.5719,68000000.0
2007-04-09 05:00:00,5.57201,5.57266,5.57153,5.57228,64000000.0
2007-04-09 05:05:00,5.57328,5.57335,5.57167,5.57191,70000000.0
2007-04-09 05:10:00,5.57214,5.5733,5.57123,5.57237,68000000.0
2007-04-09 05:15:00,5.57215,5.57279,5.57125,5.57242,63000000.0
2007-04-09 05:20:00,5.57091,5.57344,5.57091,5.5725,56000000.0
2007-04-09 05:25:00,5.57258,5.57338,5.57142,5.57243,60000000.0
2007-04-09 05:30:00,5.57232,5.57294,5.57112,5.57194,63000000.0
2007-04-09 05:35:00,5.57207,5.57305,5.57079,5.57245,69000000.0
2007-04-09 05:40:00,5.57277,5.57344,5.5715,5.57256,69000000.0
2007-04-09 05:45:00,5.57246,5.57328,5.5717,5.57234,64000000.0
2007-04-09 05:50:00,5.57241,5.57349,5.57156,5.57173,67000000.0
2007-04-09 05:55:00,5.57187,5.57346,5.57149,5.57333,79000000.0
2007-04-09 06:00:00,5.5736,5.57382,5.5717,5.57209,72000000.0
2007-04-09 06:05:00,5.57201,5.57347,5.57198,5.57294,62000000.0
2007-04-09 06:10:00,5.57263,5.57348,5.57171,5.57254,62000000.0
2007-04-09 06:15:00,5.57316,5.57325,5.57157,5.57296,65000000.0
2007-04-09 06:20:00,5.57264,5.57336,5.57168,5.5719,88000000.0
2007-04-09 06:25:00,5.57284,5.57323,5.57191,5.57208,59000000.0
2007-04-09 06:30:00,5.5732,5.5732,5.57223,5.57251,58000000.0
2007-04-09 06:35:00,5.57254,5.57332,5.57228,5.5729,52000000.0
2007-04-09 06:40:00,5.57305,5.57403,5.5724,5.57276,68000000.0
2007-04-09 06:45:00,5.57285,5.5739,5.57209,5.57295,62000000.0
2007-04-09 06:50:00,5.57252,5.57312,5.57164,5.57285,66000000.0
2007-04-09 06:55:00,5.57315,5.57372,5.57256,5.57298,72000000.0
2007-04-09 07:00:00,5.57359,5.57389,5.57216,5.57327,65000000.0
2007-04-09 07:05:00,5.57341,5.57407,5.57235,5.57318,62000000.0
2007-04-09 07:10:00,5.57316,5.57407,5.57234,5.57328,67000000.0
2007-04-09 07:15:00,5.57316,5.57422,5.5723,5.57272,89000000.0
2007-04-09 07:20:00,5.57257,5.57334,5.57197,5.57286,70000000.0
2007-04-09 07:25:00,5.57277,5.57359,5.57197,5.57359,59000000.0
2007-04-09 07:30:00,5.574,5.57412,5.57182,5.57314,63000000.0
2007-04-09 07:35:00,5.57292,5.57418,5.57232,5.57365,65000000.0
2007-04-09 07:40:00,5.57285,5.57403,5.57247,5.57386,64000000.0
2007-04-09 07:45:00,5.57337,5.57448,5.57252,5.57445,66000000.0
2007-04-09 07:50:00,5.57317,5.57442,5.57265,5.57377,65000000.0
2007-04-09 07:55:00,5.57342,5.57452,5.57263,5.574,67000000.0
2007-04-09 08:00:00,5.57456,5.5746,5.57306,5.57385,68000000.0
2007-04-09 08:05:00,5.57398,5.57477,5.57319,5.57353,71000000.0
2007-04-09 08:10:00,5.57342,5.57522,5.57294,5.575,70000000.0
2007-04-09 08:15:00,5.57505,5.57505,5.57284,5.57329,70000000.0
2007-04-09 08:20:00,5.57365,5.57498,5.57288,5.57403,63000000.0
2007-04-09 08:25:00,5.57385,5.57501,5.57295,5.57494,66000000.0
2007-04-09 08:30:00,5.57341,5.57512,5.5733,5.57415,62000000.0
2007-04-09 08:35:00,5.5746,5.57562,5.57359,5.57364,72000000.0
2007-04-09 08:40:00,5.57462,5.57638,5.57024,5.57586,61000000.0
2007-04-09 08:45:00,5.57482,5.57556,5.57337,5.57453,68000000.0
2007-04-09 08:50:00,5.57486,5.57585,5.57357,5.57486,76000000.0
2007-04-09 08:55:00,5.57543,5.5757,5.57373,5.57402,70000000.0
2007-04-09 09:00:00,5.57488,5.57526,5.57306,5.57479,71000000.0
2007-04-09 09:05:00,5.57467,5.57494,5.57279,5.57413,63000000.0
2007-04-09 09:10:00,5.57392,5.57505,5.57348,5.57357,66000000.0
2007-04-09 09:15:00,5.57376,5.57564,5.57301,5.57448,67000000.0
2007-04-09 09:20:00,5.57532,5.57565,5.57371,5.57519,76000000.0
2007-04-09 09:25:00,5.57474,5.57544,5.57359,5.57484,65000000.0
2007-04-09 09:30:00,5.57403,5.57563,5.57389,5.57496,67000000.0
2007-04-09 09:35:00,5.57455,5.57556,5.57358,5.57476,63000000.0
2007-04-09 09:40:00,5.57454,5.57454,5.57237,5.57293,61000000.0
2007-04-09 09:45:00,5.57283,5.57352,5.57148,5.57244,58000000.0
2007-04-09 09:50:00,5.57197,5.57257,5.57075,5.57191,73000000.0
2007-04-09 09:55:00,5.57119,5.57294,5.57019,5.5716,72000000.0
2007-04-09 10:00:00,5.57168,5.57205,5.57001,5.57078,66000000.0
2007-04-09 10:05:00,5.57131,5.572,5.57027,5.572,86000000.0
2007-04-09 10:10:00,5.57081,5.57208,5.57,5.57087,60000000.0
2007-04-09 10:15:00,5.57007,5.57304,5.56958,5.57081,76000000.0
2007-04-09 10:20:00,5.57019,5.57105,5.56545,5.56935,64000000.0
2007-04-09 10:25:00,5.56786,5.56976,5.56453,5.56855,63000000.0
2007-04-09 10:30:00,5.56825,5.57015,5.56774,5.5688,62000000.0
2007-04-09 10:35:00,5.56819,5.56826,5.56636,5.56708,55000000.0
2007-04-09 10:40:00,5.56818,5.56831,5.56601,5.56678,71000000.0
2007-04-09 10:45:00,5.56688,5.56741,5.56519,5.56663,57000000.0
2007-04-09 10:50:00,5.56684,5.5682,5.56537,5.56795,73000000.0
2007-04-09 10:55:00,5.56758,5.56821,5.56582,5.56778,62000000.0
2007-04-09 11:00:00,5.56695,5.56829,5.56616,5.56803,52000000.0
2007-04-09 11:05:00,5.56755,5.56948,5.5672,5.56844,66000000.0
2007-04-09 11:10:00,5.5687,5.57008,5.56798,5.56946,59000000.0
2007-04-09 11:15:00,5.56818,5.57032,5.56804,5.56932,86000000.0
2007-04-09 11:20:00,5.56983,5.57001,5.56859,5.57001,78000000.0
2007-04-09 11:25:00,5.57034,5.57034,5.56839,5.56839,53000000.0
2007-04-09 11:30:00,5.56971,5.57012,5.56837,5.56884,51000000.0
2007-04-09 11:35:00,5.56951,5.56951,5.5664,5.56699,65000000.0
2007-04-09 11:40:00,5.56658,5.56852,5.56645,5.56667,66000000.0
2007-04-09 11:45:00,5.5674,5.56818,5.56529,5.56575,64000000.0
2007-04-09 11:50:00,5.56588,5.56779,5.56516,5.56536,70000000.0
2007-04-09 11:55:00,5.56644,5.56726,5.56514,5.56623,61000000.0
2007-04-09 12:00:00,5.5669,5.56745,5.56536,5.56636,74000000.0
2007-04-09 12:05:00,5.56612,5.56747,5.56592,5.56741,75000000.0
2007-04-09 12:10:00,5.56746,5.56871,5.56655,5.56871,81000000.0
2007-04-09 12:15:00,5.56927,5.57024,5.56821,5.56926,62000000.0
2007-04-09 12:20:00,5.56889,5.57042,5.56784,5.56853,52000000.0
2007-04-09 12:25:00,5.56925,5.56966,5.56786,5.56843,68000000.0
2007-04-09 12:30:00,5.5698,5.5698,5.56039,5.56884,71000000.0
2007-04-09 12:35:00,5.56028,5.56967,5.56028,5.56907,59000000.0
2007-04-09 12:40:00,5.56919,5.56976,5.5677,5.56787,68000000.0
2007-04-09 12:45:00,5.56848,5.57025,5.56805,5.56972,61000000.0
2007-04-09 12:50:00,5.56807,5.5697,5.56755,5.56784,68000000.0
2007-04-09 12:55:00,5.5686,5.56955,5.56793,5.56943,76000000.0
2007-04-09 13:00:00,5.56883,5.56932,5.56739,5.5684,71000000.0
2007-04-09 13:05:00,5.56862,5.56987,5.5671,5.5685,60000000.0
2007-04-09 13:10:00,5.56868,5.56987,5.56814,5.56971,56000000.0
2007-04-09 13:15:00,5.57,5.57063,5.56856,5.56913,77000000.0
2007-04-09 13:20:00,5.56952,5.56999,5.56792,5.56988,63000000.0
2007-04-09 13:25:00,5.56871,5.56984,5.56767,5.56814,60000000.0
2007-04-09 13:30:00,5.56811,5.56945,5.56741,5.56883,65000000.0
2007-04-09 13:35:00,5.568,5.56923,5.56708,5.56708,52000000.0
2007-04-09 13:40:00,5.56806,5.56852,5.56615,5.56794,76000000.0
2007-04-09 13:45:00,5.56704,5.56902,5.56704,5.56876,56000000.0
2007-04-09 13:50:00,5.56874,5.56874,5.56615,5.56739,60000000.0
2007-04-09 13:55:00,5.56765,5.56765,5.56513,5.56551,72000000.0
2007-04-09 14:00:00,5.56556,5.5681,5.56556,5.56763,59000000.0
2007-04-09 14:05:00,5.56831,5.56927,5.56746,5.56831,58000000.0
2007-04-09 14:10:00,5.56786,5.569,5.5674,5.56891,64000000.0
2007-04-09 14:15:00,5.56929,5.5696,5.56807,5.56836,55000000.0
2007-04-09 14:20:00,5.5689,5.56974,5.56736,5.56736,65000000.0
2007-04-09 14:25:00,5.56907,5.56933,5.56704,5.56898,55000000.0
2007-04-09 14:30:00,5.56929,5.56937,5.56751,5.56861,62000000.0
2007-04-09 14:35:00,5.568,5.56972,5.5674,5.56909,78000000.0
2007-04-09 14:40:00,5.56799,5.57023,5.56781,5.56988,63000000.0
2007-04-09 14:45:00,5.57102,5.57362,5.56992,5.57342,79000000.0
2007-04-09 14:50:00,5.57327,5.57434,5.57217,5.57319,77000000.0
2007-04-09 14:55:00,5.57318,5.57351,5.57057,5.57188,81000000.0
2007-04-09 15:00:00,5.57264,5.57267,5.56988,5.57071,62000000.0
2007-04-09 15:05:00,5.57047,5.57286,5.57011,5.57172,66000000.0
2007-04-09 15:10:00,5.5712,5.57367,5.5712,5.57231,65000000.0
2007-04-09 15:15:00,5.57194,5.57368,5.57072,5.57157,70000000.0
2007-04-09 15:20:00,5.57125,5.57415,5.57116,5.57186,64000000.0
2007-04-09 15:25:00,5.57144,5.57401,5.57144,5.57334,61000000.0
2007-04-09 15:30:00,5.57331,5.57365,5.57168,5.57227,57000000.0
2007-04-09 15:35:00,5.57201,5.573,5.57049,5.57151,70000000.0
2007-04-09 15:40:00,5.56999,5.57198,5.56977,5.56979,56000000.0
2007-04-09 15:45:00,5.57002,5.57149,5.5691,5.57004,63000000.0
2007-04-09 15:50:00,5.57062,5.57173,5.56902,5.57102,61000000.0
2007-04-09 15:55:00,5.5714,5.57228,5.56855,5.56984,63000000.0
2007-04-09 16:00:00,5.57063,5.57095,5.56863,5.56955,52000000.0
2007-04-09 16:05:00,5.56908,5.57011,5.56712,5.56795,68000000.0
2007-04-09 16:10:00,5.5682,5.56924,5.56666,5.56689,62000000.0
2007-04-09 16:15:00,5.56829,5.56986,5.56724,5.56846,64000000.0
2007-04-09 16:20:00,5.56772,5.56959,5.56736,5.56763,60000000.0
2007-04-09 16:25:00,5.5678,5.56942,5.56717,5.56832,74000000.0
2007-04-09 16:30:00,5.56724,5.57056,5.56724,5.57056,64000000.0
2007-04-09 16:35:00,5.56932,5.57115,5.56884,5.56891,76000000.0
2007-04-09 16:40:00,5.57003,5.57114,5.56914,5.5711,63000000.0
2007-04-09 16:45:00,5.57143,5.57224,5.5697,5.57154,67000000.0
2007-04-09 16:50:00,5.57139,5.57211,5.57004,5.57187,71000000.0
2007-04-09 16:55:00,5.57167,5.57238,5.57005,5.57005,61000000.0
2007-04-09 17:00:00,5.57089,5.57221,5.56887,5.56887,49000000.0
2007-04-09 17:05:00,5.56954,5.57142,5.56919,5.57056,72000000.0
2007-04-09 17:10:00,5.57077,5.57103,5.56925,5.56954,55000000.0
2007-04-09 17:15:00,5.5704,5.57144,5.56876,5.57144,62000000.0
2007-04-09 17:20:00,5.57001,5.57227,5.57001,5.57046,72000000.0
2007-04-09 17:25:00,5.57216,5.57216,5.57023,5.57061,57000000.0
2007-04-09 17:30:00,5.5701,5.57191,5.5701,5.57106,60000000.0
2007-04-09 17:35:00,5.57162,5.57187,5.56992,5.57027,60000000.0
2007-04-09 17:40:00,5.57132,5.57203,5.57011,5.57065,74000000.0
2007-04-09 17:45:00,5.57187,5.57271,5.57012,5.5722,70000000.0
2007-04-09 17:50:00,5.5727,5.57272,5.57042,5.57207,50000000.0
2007-04-09 17:55:00,5.57251,5.57251,5.57058,5.57122,75000000.0
2007-04-09 18:00:00,5.57112,5.57191,5.57,5.57079,68000000.0
2007-04-09 18:05:00,5.57148,5.57168,5.57006,5.57093,74000000.0
2007-04-09 18:10:00,5.57081,5.5716,5.56909,5.57024,76000000.0
2007-04-09 18:15:00,5.56915,5.57246,5.56915,5.57058,74000000.0
2007-04-09 18:20:00,5.5706,5.57272,5.56875,5.57169,85000000.0
2007-04-09 18:25:00,5.57249,5.57414,5.57116,5.57414,69000000.0
2007-04-09 18:30:00,5.57404,5.57653,5.57404,5.57472,68000000.0
2007-04-09 18:35:00,5.5746,5.57637,5.57372,5.5761,74000000.0
2007-04-09 18:40:00,5.57552,5.58058,5.57427,5.58058,72000000.0
2007-04-09 18:45:00,5.57951,5.58026,5.5784,5.57956,67000000.0
2007-04-09 18:50:00,5.57974,5.58178,5.57853,5.58095,66000000.0
2007-04-09 18:55:00,5.58062,5.58205,5.57986,5.58005,62000000.0
2007-04-09 19:00:00,5.57945,5.58113,5.57945,5.57995,70000000.0
2007-04-09 19:05:00,5.57975,5.5811,5.57872,5.57963,81000000.0
2007-04-09 19:10:00,5.5805,5.58054,5.57794,5.57957,76000000.0
2007-04-09 19:15:00,5.57966,5.58006,5.57803,5.57969,58000000.0
2007-04-09 19:20:00,5.5789,5.58021,5.57833,5.58011,56000000.0
2007-04-09 19:25:00,5.58028,5.58028,5.57823,5.57975,62000000.0
2007-04-09 19:30:00,5.57802,5.57961,5.57772,5.57904,56000000.0
2007-04-09 19:35:00,5.57867,5.57982,5.57785,5.57931,64000000.0
2007-04-09 19:40:00,5.57969,5.57973,5.57678,5.57748,59000000.0
2007-04-09 19:45:00,5.57866,5.57871,5.5763,5.57802,58000000.0
2007-04-09 19:50:00,5.5773,5.57798,5.57538,5.57577,73000000.0
2007-04-09 19:55:00,5.57578,5.57755,5.57522,5.57635,65000000.0
2007-04-09 20:00:00,5.57637,5.57767,5.57596,5.57755,62000000.0
2007-04-09 20:05:00,5.57698,5.57735,5.57536,5.57689,67000000.0
2007-04-09 20:10:00,5.57685,5.57714,5.57549,5.57631,59000000.0
2007-04-09 20:15:00,5.57665,5.57715,5.57526,5.57546,55000000.0
2007-04-09 20:20:00,5.57652,5.57652,5.57418,5.57522,63000000.0
2007-04-09 20:25:00,5.57551,5.57581,5.57387,5.5747,61000000.0
2007-04-09 20:30:00,5.57425,5.57611,5.57389,5.57399,78000000.0
2007-04-09 20:35:00,5.57553,5.57618,5.57401,5.57581,76000000.0
2007-04-09 20:40:00,5.57614,5.5764,5.57477,5.57604,80000000.0
2007-04-09 20:45:00,5.57601,5.57654,5.57448,5.57598,82000000.0
2007-04-09 20:50:00,5.57511,5.57635,5.57416,5.57449,59000000.0
2007-04-09 20:55:00,5.57459,5.5754,5.57349,5.57349,58000000.0
2007-04-09 21:00:00,5.57413,5.57507,5.57334,5.57345,64000000.0
2007-04-09 21:05:00,5.57408,5.57556,5.57382,5.57553,56000000.0
2007-04-09 21:10:00,5.57408,5.57562,5.57362,5.57477,69000000.0
2007-04-09 21:15:00,5.57506,5.57523,5.57303,5.57478,71000000.0
2007-04-09 21:20:00,5.57446,5.57518,5.57311,5.57318,72000000.0
2007-04-09 21:25:00,5.57535,5.57535,5.57354,5.57521,58000000.0
2007-04-09 21:30:00,5.57445,5.57525,5.57334,5.57437,71000000.0
2007-04-09 21:35:00,5.57434,5.57487,5.57346,5.57421,68000000.0
2007-04-09 21:40:00,5.5738,5.57476,5.57313,5.5739,69000000.0
2007-04-09 21:45:00,5.57481,5.57481,5.57292,5.57305,73000000.0
2007-04-09 21:50:00,5.57264,5.57419,5.57205,5.57218,81000000.0
2007-04-09 21:55:00,5.57406,5.57406,5.57176,5.57276,77000000.0
2007-04-09 22:00:00,5.57315,5.57428,5.57234,5.57258,70000000.0
2007-04-09 22:05:00,5.57246,5.5743,5.57021,5.5743,62000000.0
2007-04-09 22:10:00,5.57362,5.57465,5.57266,5.57364,77000000.0
2007-04-09 22:15:00,5.57329,5.57449,5.57316,5.5739,61000000.0
2007-04-09 22:20:00,5.57365,5.57436,5.57334,5.57373,78000000.0
2007-04-09 22:25:00,5.57396,5.57524,5.57377,5.57412,76000000.0
2007-04-09 22:30:00,5.5747,5.57506,5.57352,5.57412,66000000.0
2007-04-09 22:35:00,5.57442,5.57545,5.57346,5.57423,79000000.0
2007-04-09 22:40:00,5.57502,5.57518,5.57348,5.57499,67000000.0
2007-04-09 22:45:00,5.57387,5.57598,5.57384,5.57598,59000000.0
2007-04-09 22:50:00,5.57542,5.5766,5.57455,5.57531,72000000.0
2007-04-09 22:55:00,5.57592,5.57662,5.57449,5.5746,62000000.0
2007-04-09 23:00:00,5.57604,5.57666,5.5747,5.57574,65000000.0
2007-04-09 23:05:00,5.57409,5.57518,5.57287,5.57362,71000000.0
2007-04-09 23:10:00,5.57434,5.57498,5.57332,5.57454,63000000.0
2007-04-09 23:15:00,5.57473,5.5765,5.57393,5.57559,54000000.0
2007-04-09 23:20:00,5.57524,5.57583,5.57378,5.57423,64000000.0
2007-04-09 23:25:00,5.57363,5.57548,5.57343,5.57458,66000000.0
2007-04-09 23:30:00,5.57485,5.57534,5.57394,5.57439,53000000.0
2007-04-09 23:35:00,5.57398,5.57475,5.57247,5.57407,62000000.0
2007-04-09 23:40:00,5.57416,5.57426,5.573,5.57313,57000000.0
2007-04-09 23:45:00,5.57411,5.57445,5.57303,5.57307,77000000.0
2007-04-09 23:50:00,5.57268,5.57476,5.57267,5.57409,66000000.0
2007-04-09 23:55:00,5.57398,5.57556,5.57345,5.57401,70000000.0
2007-04-10 00:00:00,5.57457,5.57538,5.57372,5.57435,63000000.0
2007-04-10 00:05:00,5.575,5.57642,5.57344,5.57532,74000000.0
2007-04-10 00:10:00,5.57504,5.57596,5.57454,5.57454,53000000.0
2007-04-10 00:15:00,5.57526,5.57611,5.57375,5.57388,82000000.0
2007-04-10 00:20:00,5.57388,5.57585,5.57371,5.57378,60000000.0
2007-04-10 00:25:00,5.5748,5.57591,5.57405,5.57525,68000000.0
2007-04-10 00:30:00,5.57472,5.57642,5.57457,5.57612,71000000.0
2007-04-10 00:35:00,5.57553,5.57623,5.57461,5.57511,62000000.0
2007-04-10 00:40:00,5.57578,5.57585,5.57439,5.57569,50000000.0
2007-04-10 00:45:00,5.57582,5.5765,5.57448,5.57545,80000000.0
2007-04-10 00:50:00,5.57546,5.57656,5.57496,5.57534,68000000.0
2007-04-10 00:55:00,5.5759,5.57639,5.575,5.57537,67000000.0
2007-04-10 01:00:00,5.57635,5.57685,5.57447,5.57547,65000000.0
2007-04-10 01:05:00,5.57525,5.57623,5.57457,5.57609,66000000.0
2007-04-10 01:10:00,5.57538,5.57749,5.5752,5.57638,69000000.0
2007-04-10 01:15:00,5.57541,5.57757,5.57511,5.57605,69000000.0
2007-04-10 01:20:00,5.57528,5.57745,5.57433,5.57521,71000000.0
2007-04-10 01:25:00,5.57478,5.57751,5.57428,5.57598,64000000.0
2007-04-10 01:30:00,5.57583,5.5773,5.57509,5.57695,59000000.0
2007-04-10 01:35:00,5.57696,5.57771,5.57556,5.57709,74000000.0
2007-04-10 01:40:00,5.57673,5.57801,5.5758,5.57676,70000000.0
2007-04-10 01:45:00,5.5766,5.57761,5.57602,5.57641,74000000.0
2007-04-10 01:50:00,5.57799,5.57799,5.57561,5.57655,73000000.0
2007-04-10 01:55:00,5.5771,5.57752,5.57544,5.57575,69000000.0
2007-04-10 02:00:00,5.57652,5.57787,5.57533,5.5754,61000000.0
2007-04-10 02:05:00,5.57524,5.57647,5.57382,5.57531,67000000.0
2007-04-10 02:10:00,5.57441,5.57533,5.57322,5.57475,68000000.0
2007-04-10 02:15:00,5.57378,5.57492,5.57295,5.57405,72000000.0
2007-04-10 02:20:00,5.57388,5.57495,5.57328,5.57328,71000000.0
2007-04-10 02:25:00,5.57461,5.57485,5.57287,5.57433,68000000.0
2007-04-10 02:30:00,5.57401,5.57427,5.57202,5.5732,70000000.0
2007-04-10 02:35:00,5.57185,5.57307,5.57045,5.5709,59000000.0
2007-04-10 02:40:00,5.57145,5.57229,5.57012,5.57089,63000000.0
2007-04-10 02:45:00,5.57077,5.57153,5.56926,5.56948,55000000.0
2007-04-10 02:50:00,5.57076,5.57107,5.56833,5.57034,70000000.0
2007-04-10 02:55:00,5.56997,5.57022,5.56354,5.56494,63000000.0
2007-04-10 03:00:00,5.56592,5.56689,5.56428,5.56659,66000000.0
2007-04-10 03:05:00,5.56626,5.56701,5.56486,5.56656,60000000.0
2007-04-10 03:10:00,5.56475,5.56541,5.56276,5.56459,63000000.0
2007-04-10 03:15:00,5.56345,5.56511,5.56295,5.56482,61000000.0
2007-04-10 03:20:00,5.5642,5.56615,5.56365,5.56479,80000000.0
2007-04-10 03:25:00,5.56525,5.56639,5.56359,5.56546,64000000.0
2007-04-10 03:30:00,5.56534,5.56551,5.56297,5.56374,66000000.0
2007-04-10 03:35:00,5.5647,5.5656,5.56302,5.56317,60000000.0
2007-04-10 03:40:00,5.56377,5.56439,5.56213,5.56266,65000000.0
2007-04-10 03:45:00,5.56247,5.56321,5.56053,5.56171,63000000.0
2007-04-10 03:50:00,5.56169,5.56249,5.55637,5.55836,62000000.0
2007-04-10 03:55:00,5.5586,5.55891,5.55603,5.55774,70000000.0
2007-04-10 04:00:00,5.55637,5.55956,5.5543,5.55552,76000000.0
2007-04-10 04:05:00,5.55531,5.55588,5.55363,5.55474,67000000.0
2007-04-10 04:10:00,5.55539,5.55758,5.55434,5.55698,76000000.0
2007-04-10 04:15:00,5.55615,5.55857,5.55534,5.55745,80000000.0
2007-04-10 04:20:00,5.55788,5.55834,5.55435,5.55477,62000000.0
2007-04-10 04:25:00,5.55205,5.55374,5.55158,5.55306,72000000.0
2007-04-10 04:30:00,5.55294,5.55381,5.54535,5.54687,64000000.0
2007-04-10 04:35:00,5.54606,5.54924,5.54502,5.54534,66000000.0
2007-04-10 04:40:00,5.54478,5.54503,5.54127,5.54347,65000000.0
2007-04-10 04:45:00,5.543,5.5453,5.543,5.54442,66000000.0
2007-04-10 04:50:00,5.54519,5.54532,5.54262,5.54292,60000000.0
2007-04-10 04:55:00,5.54347,5.5467,5.54296,5.54648,68000000.0
2007-04-10 05:00:00,5.54622,5.54656,5.54492,5.54572,64000000.0
2007-04-10 05:05:00,5.54611,5.54704,5.54505,5.54553,70000000.0
2007-04-10 05:10:00,5.54637,5.54786,5.54559,5.54691,68000000.0
2007-04-10 05:15:00,5.54725,5.54739,5.54513,5.54546,63000000.0
2007-04-10 05:20:00,5.546,5.5475,5.5459,5.54646,56000000.0
2007-04-10 05:25:00,5.54549,5.54737,5.54549,5.54596,60000000.0
2007-04-10 05:30:00,5.54575,5.54743,5.54513,5.54678,63000000.0
2007-04-10 05:35:00,5.54692,5.54901,5.54609,5.54867,69000000.0
2007-04-10 05:40:00,5.54922,5.54981,5.54787,5.549,69000000.0
2007-04-10 05:45:00,5.54921,5.55026,5.5487,5.55015,64000000.0
2007-04-10 05:50:00,5.55008,5.55031,5.54799,5.54931,67000000.0
2007-04-10 05:55:00,5.54925,5.55054,5.54856,5.55023,79000000.0
2007-04-10 06:00:00,5.55015,5.55131,5.54716,5.55006,72000000.0
2007-04-10 06:05:00,5.55092,5.55133,5.54875,5.54963,62000000.0
2007-04-10 06:10:00,5.55051,5.55109,5.54829,5.5483,62000000.0
2007-04-10 06:15:00,5.54948,5.55038,5.54759,5.54856,65000000.0
2007-04-10 06:20:00,5.54944,5.54944,5.54751,5.5485,88000000.0
2007-04-10 06:25:00,5.54803,5.54948,5.54774,5.54778,59000000.0
2007-04-10 06:30:00,5.54814,5.55,5.54788,5.54878,58000000.0
2007-04-10 06:35:00,5.55051,5.55083,5.54835,5.54835,52000000.0
2007-04-10 06:40:00,5.54907,5.54958,5.54777,5.54847,68000000.0
2007-04-10 06:45:00,5.54836,5.54988,5.54782,5.54787,62000000.0
2007-04-10 06:50:00,5.54785,5.54929,5.54746,5.54748,66000000.0
2007-04-10 06:55:00,5.54885,5.54917,5.54732,5.54814,72000000.0
2007-04-10 07:00:00,5.54914,5.54926,5.54769,5.54783,65000000.0
2007-04-10 07:05:00,5.54819,5.54906,5.54736,5.54902,62000000.0
2007-04-10 07:10:00,5.54879,5.54905,5.54664,5.54853,67000000.0
2007-04-10 07:15:00,5.54885,5.54951,5.54757,5.54926,89000000.0
2007-04-10 07:20:00,5.54777,5.5496,5.54777,5.54923,70000000.0
2007-04-10 07:25:00,5.54905,5.54933,5.54743,5.54798,59000000.0
2007-04-10 07:30:00,5.54788,5.5487,5.54697,5.54804,63000000.0
2007-04-10 07:35:00,5.54817,5.5501,5.54783,5.55005,65000000.0
2007-04-10 07:40:00,5.55007,5.55032,5.54764,5.54976,64000000.0
2007-04-10 07:45:00,5.54822,5.55,5.54789,5.54843,66000000.0
2007-04-10 07:50:00,5.54739,5.54964,5.54702,5.5482,65000000.0
2007-04-10 07:55:00,5.54912,5.54994,5.54785,5.54796,67000000.0
2007-04-10 08:00:00,5.54935,5.54982,5.54722,5.54848,68000000.0
2007-04-10 08:05:00,5.54847,5.55005,5.54799,5.54991,71000000.0
2007-04-10 08:10:00,5.54922,5.55015,5.54797,5.54963,70000000.0
2007-04-10 08:15:00,5.5487,5.5502,5.54657,5.54657,70000000.0
2007-04-10 08:20:00,5.54745,5.54782,5.54567,5.54764,63000000.0
2007-04-10 08:25:00,5.5484,5.54932,5.54696,5.54898,66000000.0
2007-04-10 08:30:00,5.54757,5.54868,5.54522,5.54601,62000000.0
2007-04-10 08:35:00,5.54596,5.54925,5.5443,5.54911,72000000.0
2007-04-10 08:40:00,5.54882,5.55026,5.54727,5.54912,61000000.0
2007-04-10 08:45:00,5.54793,5.54935,5.54659,5.54785,68000000.0
2007-04-10 08:50:00,5.54731,5.54897,5.54538,5.5478,76000000.0
2007-04-10 08:55:00,5.54754,5.54857,5.54615,5.54788,70000000.0
2007-04-10 09:00:00,5.54758,5.54821,5.54614,5.54731,71000000.0
2007-04-10 09:05:00,5.54767,5.54925,5.54684,5.54814,63000000.0
2007-04-10 09:10:00,5.54829,5.55005,5.54744,5.54894,66000000.0
2007-04-10 09:15:00,5.54869,5.5503,5.54785,5.54872,67000000.0
2007-04-10 09:20:00,5.54859,5.55011,5.54779,5.54968,76000000.0
2007-04-10 09:25:00,5.54903,5.55009,5.54812,5.54965,65000000.0
2007-04-10 09:30:00,5.54852,5.54997,5.54803,5.5489,67000000.0
2007-04-10 09:35:00,5.54951,5.54968,5.54776,5.54841,63000000.0
2007-04-10 09:40:00,5.54858,5.55025,5.54826,5.54939,61000000.0
2007-04-10 09:45:00,5.54972,5.55334,5.54923,5.55212,58000000.0
2007-04-10 09:50:00,5.55171,5.55405,5.5513,5.55405,73000000.0
2007-04-10 09:55:00,5.55368,5.55449,5.55219,5.55361,72000000.0
2007-04-10 10:00:00,5.55442,5.55571,5.55256,5.55433,66000000.0
2007-04-10 10:05:00,5.55428,5.55477,5.55277,5.55331,86000000.0
2007-04-10 10:10:00,5.55362,5.55398,5.55134,5.55173,60000000.0
2007-04-10 10:15:00,5.55264,5.5542,5.55101,5.55324,76000000.0
2007-04-10 10:20:00,5.55269,5.55614,5.55235,5.55423,64000000.0
2007-04-10 10:25:00,5.55409,5.55486,5.55275,5.55431,63000000.0
2007-04-10 10:30:00,5.5536,5.5543,5.55218,5.55272,62000000.0
2007-04-10 10:35:00,5.55318,5.55338,5.5502,5.55112,55000000.0
2007-04-10 10:40:00,5.5518,5.55313,5.54969,5.55307,71000000.0
2007-04-10 10:45:00,5.55326,5.55426,5.55174,5.55329,57000000.0
2007-04-10 10:50:00,5.55365,5.55435,5.55224,5.55321,73000000.0
2007-04-10 10:55:00,5.55335,5.55416,5.55232,5.55277,62000000.0
2007-04-10 11:00:00,5.55354,5.55424,5.55211,5.55424,52000000.0
2007-04-10 11:05:00,5.55342,5.55451,5.55207,5.55419,66000000.0
2007-04-10 11:10:00,5.55477,5.55477,5.55177,5.55322,59000000.0
2007-04-10 11:15:00,5.55291,5.55402,5.54957,5.54957,86000000.0
2007-04-10 11:20:00,5.55022,5.55109,5.54884,5.54922,78000000.0
2007-04-10 11:25:00,5.55089,5.55091,5.54855,5.55077,53000000.0
2007-04-10 11:30:00,5.55092,5.55125,5.54937,5.54937,51000000.0
2007-04-10 11:35:00,5.55054,5.55112,5.54922,5.54975,65000000.0
2007-04-10 11:40:00,5.55049,5.55116,5.54886,5.54936,66000000.0
2007-04-10 11:45:00,5.54988,5.55074,5.5488,5.55053,64000000.0
2007-04-10 11:50:00,5.55024,5.55112,5.5486,5.54899,70000000.0
2007-04-10 11:55:00,5.54878,5.55017,5.54743,5.54848,61000000.0
2007-04-10 12:00:00,5.54812,5.55017,5.54791,5.54891,74000000.0
2007-04-10 12:05:00,5.54963,5.55008,5.54804,5.54976,75000000.0
2007-04-10 12:10:00,5.55012,5.55083,5.54791,5.55036,81000000.0
2007-04-10 12:15:00,5.54981,5.55108,5.54862,5.5493,62000000.0
2007-04-10 12:20:00,5.55045,5.55143,5.5491,5.5504,52000000.0
2007-04-10 12:25:00,5.55082,5.55182,5.5499,5.55069,68000000.0
2007-04-10 12:30:00,5.55102,5.55129,5.54918,5.55024,71000000.0
2007-04-10 12:35:00,5.55092,5.55191,5.5501,5.55091,59000000.0
2007-04-10 12:40:00,5.55044,5.55222,5.55015,5.55222,68000000.0
2007-04-10 12:45:00,5.55197,5.55197,5.54956,5.55102,61000000.0
2007-04-10 12:50:00,5.55197,5.55207,5.55026,5.55079,68000000.0
2007-04-10 12:55:00,5.55085,5.55167,5.54907,5.55101,76000000.0
2007-04-10 13:00:00,5.55034,5.55184,5.54957,5.55111,71000000.0
2007-04-10 13:05:00,5.55106,5.55153,5.54952,5.55034,60000000.0
2007-04-10 13:10:00,5.55095,5.55196,5.54976,5.55163,56000000.0
2007-04-10 13:15:00,5.55131,5.55136,5.54951,5.55028,77000000.0
2007-04-10 13:20:00,5.55073,5.55228,5.54969,5.55029,63000000.0
2007-04-10 13:25:00,5.55139,5.55177,5.54913,5.55077,60000000.0
2007-04-10 13:30:00,5.55154,5.55164,5.5499,5.55022,65000000.0
2007-04-10 13:35:00,5.551,5.55128,5.5496,5.55036,52000000.0
2007-04-10 13:40:00,5.55128,5.55198,5.54946,5.55121,76000000.0
2007-04-10 13:45:00,5.55054,5.55117,5.54906,5.55004,56000000.0
2007-04-10 13:50:00,5.55008,5.55045,5.54756,5.54927,60000000.0
2007-04-10 13:55:00,5.54775,5.54894,5.54617,5.54894,72000000.0
2007-04-10 14:00:00,5.54806,5.54828,5.54499,5.5461,59000000.0
2007-04-10 14:05:00,5.54576,5.54721,5.54528,5.5462,58000000.0
2007-04-10 14:10:00,5.54702,5.54752,5.5452,5.54698,64000000.0
2007-04-10 14:15:00,5.54604,5.5467,5.54231,5.54359,55000000.0
2007-04-10 14:20:00,5.54394,5.54571,5.54258,5.54453,65000000.0
2007-04-10 14:25:00,5.54584,5.54647,5.54462,5.5452,55000000.0
2007-04-10 14:30:00,5.54528,5.5462,5.54372,5.54455,62000000.0
2007-04-10 14:35:00,5.54521,5.54565,5.54408,5.54558,78000000.0
2007-04-10 14:40:00,5.54391,5.54537,5.54295,5.54353,63000000.0
2007-04-10 14:45:00,5.54336,5.54428,5.54022,5.54352,79000000.0
2007-04-10 14:50:00,5.54326,5.54448,5.54199,5.54347,77000000.0
2007-04-10 14:55:00,5.54382,5.54485,5.54265,5.54421,81000000.0
2007-04-10 15:00:00,5.54308,5.54497,5.54283,5.54428,62000000.0
2007-04-10 15:05:00,5.54411,5.54586,5.5435,5.54381,66000000.0
2007-04-10 15:10:00,5.54368,5.54453,5.54013,5.54104,65000000.0
2007-04-10 15:15:00,5.54166,5.54296,5.54015,5.54185,70000000.0
2007-04-10 15:20:00,5.54076,5.54349,5.54038,5.54277,64000000.0
2007-04-10 15:25:00,5.54387,5.54387,5.54174,5.54201,61000000.0
2007-04-10 15:30:00,5.54221,5.54328,5.54138,5.54206,57000000.0
2007-04-10 15:35:00,5.54302,5.54317,5.54114,5.54204,70000000.0
2007-04-10 15:40:00,5.54194,5.54412,5.54194,5.54393,56000000.0
2007-04-10 15:45:00,5.54273,5.5453,5.54273,5.54381,63000000.0
2007-04-10 15:50:00,5.54432,5.54764,5.54363,5.54512,61000000.0
2007-04-10 15:55:00,5.54691,5.54701,5.54297,5.54462,63000000.0
2007-04-10 16:00:00,5.54325,5.54452,5.5415,5.54428,52000000.0
2007-04-10 16:05:00,5.54487,5.54607,5.54329,5.54392,68000000.0
2007-04-10 16:10:00,5.54428,5.54637,5.54232,5.54416,62000000.0
2007-04-10 16:15:00,5.54319,5.54477,5.54214,5.54365,64000000.0
2007-04-10 16:20:00,5.54357,5.544,5.5419,5.54216,60000000.0
2007-04-10 16:25:00,5.54354,5.54372,5.54146,5.54277,74000000.0
2007-04-10 16:30:00,5.5426,5.5438,5.5407,5.54074,64000000.0
2007-04-10 16:35:00,5.54083,5.54213,5.53767,5.53847,76000000.0
2007-04-10 16:40:00,5.53928,5.54178,5.53928,5.54047,63000000.0
2007-04-10 16:45:00,5.54129,5.54268,5.54032,5.5417,67000000.0
2007-04-10 16:50:00,5.54176,5.54203,5.53995,5.5407,71000000.0
2007-04-10 16:55:00,5.54141,5.54241,5.53974,5.54094,61000000.0
2007-04-10 17:00:00,5.54232,5.54232,5.53796,5.53905,49000000.0
2007-04-10 17:05:00,5.53922,5.53935,5.5357,5.5379,72000000.0
2007-04-10 17:10:00,5.53726,5.54136,5.53544,5.53998,55000000.0
2007-04-10 17:15:00,5.54058,5.54156,5.53942,5.54005,62000000.0
2007-04-10 17:20:00,5.54148,5.54206,5.53947,5.54152,72000000.0
2007-04-10 17:25:00,5.54066,5.54193,5.53994,5.54179,57000000.0
2007-04-10 17:30:00,5.54109,5.54153,5.53857,5.53857,60000000.0
2007-04-10 17:35:00,5.53932,5.53986,5.53789,5.53846,60000000.0
2007-04-10 17:40:00,5.53963,5.54008,5.53741,5.5393,74000000.0
2007-04-10 17:45:00,5.53932,5.54151,5.53874,5.54052,70000000.0
2007-04-10 17:50:00,5.54126,5.54248,5.53958,5.54161,50000000.0
2007-04-10 17:55:00,5.54255,5.54452,5.54172,5.54401,75000000.0
2007-04-10 18:00:00,5.54248,5.54431,5.54178,5.54228,68000000.0
2007-04-10 18:05:00,5.54231,5.5433,5.54075,5.54302,74000000.0
2007-04-10 18:10:00,5.54269,5.54337,5.54129,5.54199,76000000.0
2007-04-10 18:15:00,5.54205,5.54304,5.53981,5.54146,74000000.0
2007-04-10 18:20:00,5.54084,5.54238,5.53982,5.54155,85000000.0
2007-04-10 18:25:00,5.54038,5.54237,5.54013,5.54207,69000000.0
2007-04-10 18:30:00,5.54212,5.54276,5.54081,5.54144,68000000.0
2007-04-10 18:35:00,5.54104,5.54388,5.5409,5.54244,74000000.0
2007-04-10 18:40:00,5.54398,5.5442,5.54225,5.54402,72000000.0
2007-04-10 18:45:00,5.54279,5.54411,5.54156,5.54307,67000000.0
2007-04-10 18:50:00,5.54169,5.54418,5.54169,5.5434,66000000.0
2007-04-10 18:55:00,5.54207,5.54454,5.54205,5.54304,62000000.0
2007-04-10 19:00:00,5.54382,5.5451,5.54314,5.54393,70000000.0
2007-04-10 19:05:00,5.5442,5.54586,5.54377,5.54501,81000000.0
2007-04-10 19:10:00,5.54487,5.54639,5.54389,5.54534,76000000.0
2007-04-10 19:15:00,5.54576,5.54673,5.54468,5.54554,58000000.0
2007-04-10 19:20:00,5.54501,5.54681,5.54477,5.54553,56000000.0
2007-04-10 19:25:00,5.54432,5.54729,5.54432,5.54721,62000000.0
2007-04-10 19:30:00,5.54585,5.54797,5.54567,5.54718,56000000.0
2007-04-10 19:35:00,5.54722,5.54749,5.54532,5.54695,64000000.0
2007-04-10 19:40:00,5.54581,5.54787,5.5458,5.54692,59000000.0
2007-04-10 19:45:00,5.54588,5.54763,5.5455,5.54619,58000000.0
2007-04-10 19:50:00,5.54604,5.54719,5.54501,5.5458,73000000.0
2007-04-10 19:55:00,5.54692,5.54796,5.54554,5.54714,65000000.0
2007-04-10 20:00:00,5.54739,5.54775,5.54569,5.54769,62000000.0
2007-04-10 20:05:00,5.54765,5.54768,5.54544,5.54731,67000000.0
2007-04-10 20:10:00,5.54733,5.54839,5.54566,5.54836,59000000.0
2007-04-10 20:15:00,5.54802,5.5484,5.5469,5.54695,55000000.0
2007-04-10 20:20:00,5.54728,5.54857,5.54654,5.54763,63000000.0
2007-04-10 20:25:00,5.54623,5.54793,5.54587,5.54783,61000000.0
2007-04-10 20:30:00,5.54623,5.54829,5.54577,5.54764,78000000.0
2007-04-10 20:35:00,5.54689,5.54858,5.54598,5.54617,76000000.0
2007-04-10 20:40:00,5.54724,5.54793,5.54601,5.54689,80000000.0
2007-04-10 20:45:00,5.54751,5.54826,5.54638,5.5475,82000000.0
2007-04-10 20:50:00,5.54697,5.5487,5.54641,5.54713,59000000.0
2007-04-10 20:55:00,5.54723,5.54901,5.54715,5.54812,58000000.0
2007-04-10 21:00:00,5.54837,5.5491,5.54689,5.5476,64000000.0
2007-04-10 21:05:00,5.54732,5.54843,5.54686,5.54794,56000000.0
2007-04-10 21:10:00,5.5477,5.54859,5.54688,5.5483,69000000.0
2007-04-10 21:15:00,5.54798,5.5488,5.54723,5.54779,71000000.0
2007-04-10 21:20:00,5.54777,5.54849,5.54689,5.54806,72000000.0
2007-04-10 21:25:00,5.54756,5.54823,5.54654,5.54801,58000000.0
2007-04-10 21:30:00,5.5471,5.5479,5.54544,5.54671,71000000.0
2007-04-10 21:35:00,5.54654,5.54677,5.54463,5.54578,68000000.0
2007-04-10 21:40:00,5.54444,5.54565,5.54389,5.54487,69000000.0
2007-04-10 21:45:00,5.54439,5.54645,5.544,5.5463,73000000.0
2007-04-10 21:50:00,5.54552,5.54597,5.5438,5.54433,81000000.0
2007-04-10 21:55:00,5.54471,5.54557,5.54391,5.54421,77000000.0
2007-04-10 22:00:00,5.54447,5.54544,5.5436,5.54543,70000000.0
2007-04-10 22:05:00,5.54412,5.54572,5.54297,5.54436,62000000.0
2007-04-10 22:10:00,5.54374,5.5451,5.54339,5.54429,77000000.0
2007-04-10 22:15:00,5.54451,5.5448,5.54326,5.54376,61000000.0
2007-04-10 22:20:00,5.54418,5.54499,5.54328,5.5439,78000000.0
2007-04-10 22:25:00,5.54444,5.54527,5.54368,5.54457,76000000.0
2007-04-10 22:30:00,5.54519,5.54535,5.54347,5.54347,66000000.0
2007-04-10 22:35:00,5.54382,5.54516,5.54352,5.54375,79000000.0
2007-04-10 22:40:00,5.54283,5.54421,5.54212,5.54307,67000000.0
2007-04-10 22:45:00,5.54401,5.54401,5.54129,5.54129,59000000.0
2007-04-10 22:50:00,5.54256,5.54327,5.54135,5.54179,72000000.0
2007-04-10 22:55:00,5.54217,5.54369,5.54137,5.54137,62000000.0
2007-04-10 23:00:00,5.54207,5.54287,5.54117,5.5418,65000000.0
2007-04-10 23:05:00,5.5431,5.54403,5.54148,5.5429,71000000.0
2007-04-10 23:10:00,5.54333,5.54411,5.54213,5.54313,63000000.0
2007-04-10 23:15:00,5.54379,5.54413,5.54274,5.54341,54000000.0
2007-04-10 23:20:00,5.54377,5.54435,5.54244,5.54295,64000000.0
2007-04-10 23:25:00,5.54332,5.54426,5.54184,5.54297,66000000.0
2007-04-10 23:30:00,5.54311,5.54559,5.54291,5.54433,53000000.0
2007-04-10 23:35:00,5.54486,5.54525,5.54355,5.54478,62000000.0
2007-04-10 23:40:00,5.54457,5.54516,5.54334,5.54474,57000000.0
2007-04-10 23:45:00,5.54474,5.54485,5.54332,5.54374,77000000.0
2007-04-10 23:50:00,5.54488,5.54495,5.5425,5.54365,66000000.0
2007-04-10 23:55:00,5.54407,5.54569,5.54282,5.54531,70000000.0
2007-04-11 00:00:00,5.54391,5.54643,5.54391,5.54488,63000000.0
2007-04-11 00:05:00,5.54451,5.54566,5.54399,5.54455,74000000.0
2007-04-11 00:10:00,5.54529,5.54606,5.54375,5.54488,53000000.0
2007-04-11 00:15:00,5.545,5.54564,5.54404,5.54429,82000000.0
2007-04-11 00:20:00,5.54556,5.54577,5.54395,5.54481,60000000.0
2007-04-11 00:25:00,5.54512,5.54643,5.54425,5.54508,68000000.0
2007-04-11 00:30:00,5.54558,5.54694,5.54471,5.54636,71000000.0
2007-04-11 00:35:00,5.54517,5.54659,5.54449,5.54497,62000000.0
2007-04-11 00:40:00,5.54535,5.54632,5.54477,5.54548,50000000.0
2007-04-11 00:45:00,5.54569,5.54605,5.54494,5.54605,80000000.0
2007-04-11 00:50:00,5.54545,5.5468,5.54512,5.54547,68000000.0
2007-04-11 00:55:00,5.54614,5.54672,5.54498,5.54552,67000000.0
2007-04-11 01:00:00,5.54623,5.54636,5.54498,5.54605,65000000.0
2007-04-11 01:05:00,5.54582,5.54655,5.54504,5.54567,66000000.0
2007-04-11 01:10:00,5.54518,5.54662,5.54507,5.54599,69000000.0
2007-04-11 01:15:00,5.54611,5.54693,5.54499,5.54593,69000000.0
2007-04-11 01:20:00,5.54592,5.54644,5.54476,5.54498,71000000.0
2007-04-11 01:25:00,5.54626,5.54763,5.54467,5.5453,64000000.0
2007-04-11 01:30:00,5.54453,5.54649,5.54405,5.54514,59000000.0
2007-04-11 01:35:00,5.54442,5.54623,5.54428,5.54518,74000000.0
2007-04-11 01:40:00,5.54545,5.54608,5.5445,5.5452,70000000.0
2007-04-11 01:45:00,5.54523,5.5462,5.54375,5.54385,74000000.0
2007-04-11 01:50:00,5.54545,5.54704,5.54456,5.54526,73000000.0
2007-04-11 01:55:00,5.54569,5.54699,5.54459,5.54501,69000000.0
2007-04-11 02:00:00,5.54566,5.54856,5.54521,5.54773,61000000.0
2007-04-11 02:05:00,5.54725,5.5486,5.54622,5.54689,67000000.0
2007-04-11 02:10:00,5.54639,5.54828,5.54596,5.54699,68000000.0
2007-04-11 02:15:00,5.54767,5.54893,5.54671,5.54787,72000000.0
2007-04-11 02:20:00,5.54755,5.54907,5.54579,5.5483,71000000.0
2007-04-11 02:25:00,5.54983,5.55092,5.54861,5.55092,68000000.0
2007-04-11 02:30:00,5.55098,5.55098,5.54888,5.54934,70000000.0
2007-04-11 02:35:00,5.55013,5.55017,5.54836,5.54975,59000000.0
2007-04-11 02:40:00,5.54921,5.54964,5.5477,5.54907,63000000.0
2007-04-11 02:45:00,5.54899,5.54982,5.54745,5.54829,55000000.0
2007-04-11 02:50:00,5.54877,5.54974,5.54765,5.54901,70000000.0
2007-04-11 02:55:00,5.54815,5.55029,5.54801,5.54931,63000000.0
2007-04-11 03:00:00,5.54955,5.54999,5.54798,5.54999,66000000.0
2007-04-11 03:05:00,5.5491,5.5497,5.54732,5.5483,60000000.0
2007-04-11 03:10:00,5.54859,5.55074,5.54757,5.54979,63000000.0
2007-04-11 03:15:00,5.55099,5.55168,5.54952,5.55096,61000000.0
2007-04-11 03:20:00,5.55155,5.55234,5.55064,5.55112,80000000.0
2007-04-11 03:25:00,5.55145,5.5521,5.55009,5.55078,64000000.0
2007-04-11 03:30:00,5.55047,5.55239,5.55004,5.55171,66000000.0
2007-04-11 03:35:00,5.55179,5.55252,5.55027,5.55061,60000000.0
2007-04-11 03:40:00,5.55105,5.55215,5.55055,5.55141,65000000.0
2007-04-11 03:45:00,5.55135,5.55245,5.5501,5.5506,63000000.0
2007-04-11 03:50:00,5.55052,5.55103,5.5473,5.54805,62000000.0
2007-04-11 03:55:00,5.54831,5.5493,5.54635,5.5482,70000000.0
2007-04-11 04:00:00,5.54845,5.55015,5.54751,5.54935,76000000.0
2007-04-11 04:05:00,5.54862,5.55018,5.5462,5.54684,67000000.0
2007-04-11 04:10:00,5.54635,5.54892,5.54635,5.54805,76000000.0
2007-04-11 04:15:00,5.54809,5.5496,5.54759,5.54828,80000000.0
2007-04-11 04:20:00,5.54821,5.55034,5.54755,5.54915,62000000.0
2007-04-11 04:25:00,5.54888,5.54901,5.54652,5.54676,72000000.0
2007-04-11 04:30:00,5.54737,5.54827,5.54623,5.54809,64000000.0
2007-04-11 04:35:00,5.54829,5.5486,5.54603,5.54747,66000000.0
2007-04-11 04:40:00,5.5472,5.54844,5.54617,5.54764,65000000.0
2007-04-11 04:45:00,5.54757,5.54882,5.54655,5.54756,66000000.0
2007-04-11 04:50:00,5.54743,5.54841,5.54639,5.54737,60000000.0
2007-04-11 04:55:00,5.54747,5.54805,5.54616,5.54731,68000000.0
2007-04-11 05:00:00,5.54751,5.54867,5.54662,5.548,64000000.0
2007-04-11 05:05:00,5.54766,5.55037,5.54723,5.54974,70000000.0
2007-04-11 05:10:00,5.54883,5.55048,5.54845,5.54933,68000000.0
2007-04-11 05:15:00,5.55004,5.55071,5.54824,5.54882,63000000.0
2007-04-11 05:20:00,5.54881,5.54956,5.54805,5.5489,56000000.0
2007-04-11 05:25:00,5.54905,5.55002,5.54802,5.54835,60000000.0
2007-04-11 05:30:00,5.54873,5.54992,5.54801,5.54903,63000000.0
2007-04-11 05:35:00,5.54893,5.54976,5.54799,5.54821,69000000.0
2007-04-11 05:40:00,5.54958,5.54965,5.54802,5.54852,69000000.0
2007-04-11 05:45:00,5.54823,5.55002,5.54823,5.54895,64000000.0
2007-04-11 05:50:00,5.54975,5.55035,5.54857,5.54966,67000000.0
2007-04-11 05:55:00,5.54864,5.55033,5.54857,5.54893,79000000.0
2007-04-11 06:00:00,5.54889,5.55089,5.54848,5.55015,72000000.0
2007-04-11 06:05:00,5.54961,5.55198,5.54951,5.55043,62000000.0
2007-04-11 06:10:00,5.5501,5.55185,5.5501,5.55042,62000000.0
2007-04-11 06:15:00,5.55067,5.55162,5.54993,5.54994,65000000.0
2007-04-11 06:20:00,5.55077,5.55202,5.54994,5.55071,88000000.0
2007-04-11 06:25:00,5.55225,5.5525,5.55065,5.55119,59000000.0
2007-04-11 06:30:00,5.55195,5.55237,5.55025,5.55055,58000000.0
2007-04-11 06:35:00,5.55099,5.55197,5.54947,5.54966,52000000.0
2007-04-11 06:40:00,5.55044,5.55064,5.54805,5.54911,68000000.0
2007-04-11 06:45:00,5.54815,5.55025,5.54809,5.54878,62000000.0
2007-04-11 06:50:00,5.54868,5.54941,5.54735,5.54735,66000000.0
2007-04-11 06:55:00,5.54796,5.54989,5.54759,5.54896,72000000.0
2007-04-11 07:00:00,5.54903,5.54975,5.54726,5.54789,65000000.0
2007-04-11 07:05:00,5.5484,5.54932,5.5475,5.54855,62000000.0
2007-04-11 07:10:00,5.54864,5.54932,5.5474,5.54893,67000000.0
2007-04-11 07:15:00,5.54756,5.54941,5.54753,5.54941,89000000.0
2007-04-11 07:20:00,5.54894,5.5515,5.54786,5.5509,70000000.0
2007-04-11 07:25:00,5.55047,5.55165,5.5497,5.551,59000000.0
2007-04-11 07:30:00,5.54942,5.55082,5.54879,5.54892,63000000.0
2007-04-11 07:35:00,5.54854,5.54972,5.54781,5.54957,65000000.0
2007-04-11 07:40:00,5.54938,5.54962,5.54344,5.54548,64000000.0
2007-04-11 07:45:00,5.54437,5.54695,5.54406,5.54695,66000000.0
2007-04-11 07:50:00,5.54649,5.54725,5.54523,5.54675,65000000.0
2007-04-11 07:55:00,5.5461,5.54747,5.54487,5.54514,67000000.0
2007-04-11 08:00:00,5.54618,5.54878,5.54534,5.54807,68000000.0
2007-04-11 08:05:00,5.54876,5.5499,5.54708,5.54815,71000000.0
2007-04-11 08:10:00,5.54789,5.54937,5.54623,5.5482,70000000.0
2007-04-11 08:15:00,5.54713,5.548,5.54566,5.54624,70000000.0
2007-04-11 08:20:00,5.54718,5.54725,5.54544,5.54715,63000000.0
2007-04-11 08:25:00,5.54714,5.5479,5.54611,5.54687,66000000.0
2007-04-11 08:30:00,5.54756,5.54797,5.54551,5.54624,62000000.0
2007-04-11 08:35:00,5.54628,5.54721,5.54512,5.54619,72000000.0
2007-04-11 08:40:00,5.54631,5.54681,5.54271,5.54437,61000000.0
2007-04-11 08:45:00,5.54336,5.54547,5.54318,5.54517,68000000.0
2007-04-11 08:50:00,5.54565,5.54741,5.54427,5.54495,76000000.0
2007-04-11 08:55:00,5.54651,5.54728,5.54442,5.54728,70000000.0
2007-04-11 09:00:00,5.54664,5.54882,5.54578,5.54768,71000000.0
2007-04-11 09:05:00,5.54751,5.54922,5.54727,5.54839,63000000.0
2007-04-11 09:10:00,5.54716,5.549,5.54685,5.54794,66000000.0
2007-04-11 09:15:00,5.54759,5.54888,5.54678,5.54817,67000000.0
2007-04-11 09:20:00,5.54702,5.54779,5.54527,5.54695,76000000.0
2007-04-11 09:25:00,5.54543,5.5485,5.54512,5.54728,65000000.0
2007-04-11 09:30:00,5.54738,5.55052,5.54729,5.54933,67000000.0
2007-04-11 09:35:00,5.54885,5.54982,5.54717,5.54841,63000000.0
2007-04-11 09:40:00,5.54805,5.55142,5.54739,5.55088,61000000.0
2007-04-11 09:45:00,5.55007,5.55151,5.54833,5.549,58000000.0
2007-04-11 09:50:00,5.54905,5.55065,5.54689,5.54851,73000000.0
2007-04-11 09:55:00,5.54823,5.54898,5.54665,5.54873,72000000.0
2007-04-11 10:00:00,5.54837,5.54936,5.54712,5.54927,66000000.0
2007-04-11 10:05:00,5.54812,5.54957,5.54796,5.54858,86000000.0
2007-04-11 10:10:00,5.54852,5.54995,5.5474,5.54807,60000000.0
2007-04-11 10:15:00,5.54824,5.54909,5.54692,5.5473,76000000.0
2007-04-11 10:20:00,5.54714,5.5487,5.54655,5.54671,64000000.0
2007-04-11 10:25:00,5.54755,5.54793,5.54646,5.54659,63000000.0
2007-04-11 10:30:00,5.54618,5.54757,5.54561,5.54681,62000000.0
2007-04-11 10:35:00,5.54611,5.54813,5.54602,5.54706,55000000.0
2007-04-11 10:40:00,5.54738,5.54803,5.54548,5.54617,71000000.0
2007-04-11 10:45:00,5.54617,5.54785,5.54559,5.54581,57000000.0
2007-04-11 10:50:00,5.54735,5.54747,5.54531,5.54597,73000000.0
2007-04-11 10:55:00,5.54632,5.5467,5.54488,5.54608,62000000.0
2007-04-11 11:00:00,5.54557,5.54625,5.5427,5.54354,52000000.0
2007-04-11 11:05:00,5.54562,5.54562,5.54291,5.54351,66000000.0
2007-04-11 11:10:00,5.54474,5.54661,5.54314,5.54532,59000000.0
2007-04-11 11:15:00,5.54596,5.54683,5.54436,5.54683,86000000.0
2007-04-11 11:20:00,5.54652,5.54681,5.54484,5.54484,78000000.0
2007-04-11 11:25:00,5.54628,5.54761,5.54508,5.5463,53000000.0
2007-04-11 11:30:00,5.54708,5.54753,5.54559,5.54709,51000000.0
2007-04-11 11:35:00,5.54686,5.54686,5.54429,5.54628,65000000.0
2007-04-11 11:40:00,5.54523,5.54729,5.54477,5.54635,66000000.0
2007-04-11 11:45:00,5.54692,5.54733,5.54531,5.54616,64000000.0
2007-04-11 11:50:00,5.54724,5.54732,5.54492,5.54543,70000000.0
2007-04-11 11:55:00,5.54545,5.54672,5.54357,5.54478,61000000.0
2007-04-11 12:00:00,5.54543,5.5456,5.54294,5.54559,74000000.0
2007-04-11 12:05:00,5.54454,5.54598,5.54408,5.54473,75000000.0
2007-04-11 12:10:00,5.54547,5.54581,5.54277,5.54414,81000000.0
2007-04-11 12:15:00,5.54491,5.54497,5.54244,5.54397,62000000.0
2007-04-11 12:20:00,5.54505,5.54587,5.54386,5.54455,52000000.0
2007-04-11 12:25:00,5.54512,5.54629,5.54404,5.54569,68000000.0
2007-04-11 12:30:00,5.54578,5.54811,5.54487,5.54659,71000000.0
2007-04-11 12:35:00,5.5476,5.54865,5.54661,5.54824,59000000.0
2007-04-11 12:40:00,5.54678,5.5499,5.54678,5.54914,68000000.0
2007-04-11 12:45:00,5.54965,5.55111,5.54855,5.55013,61000000.0
2007-04-11 12:50:00,5.55085,5.55169,5.54873,5.5499,68000000.0
2007-04-11 12:55:00,5.54899,5.5508,5.54737,5.54737,76000000.0
2007-04-11 13:00:00,5.54808,5.54953,5.54669,5.54729,71000000.0
2007-04-11 13:05:00,5.54685,5.54864,5.5463,5.54754,60000000.0
2007-04-11 13:10:00,5.54731,5.54851,5.54655,5.54831,56000000.0
2007-04-11 13:15:00,5.54768,5.55003,5.54695,5.54873,77000000.0
2007-04-11 13:20:00,5.5495,5.55111,5.54696,5.54696,63000000.0
2007-04-11 13:25:00,5.5475,5.54763,5.54541,5.5467,60000000.0
2007-04-11 13:30:00,5.54698,5.54912,5.546,5.54829,65000000.0
2007-04-11 13:35:00,5.54879,5.54953,5.54679,5.54945,52000000.0
2007-04-11 13:40:00,5.5496,5.5505,5.54744,5.54822,76000000.0
2007-04-11 13:45:00,5.54899,5.54931,5.54692,5.54805,56000000.0
2007-04-11 13:50:00,5.54813,5.54945,5.54722,5.54851,60000000.0
2007-04-11 13:55:00,5.54875,5.54974,5.54715,5.5488,72000000.0
2007-04-11 14:00:00,5.54872,5.54932,5.54759,5.54909,59000000.0
2007-04-11 14:05:00,5.54811,5.54929,5.54691,5.54868,58000000.0
2007-04-11 14:10:00,5.54749,5.54988,5.54665,5.54947,64000000.0
2007-04-11 14:15:00,5.54999,5.55001,5.54805,5.55001,55000000.0
2007-04-11 14:20:00,5.54863,5.55137,5.54781,5.55129,65000000.0
2007-04-11 14:25:00,5.55118,5.55152,5.54849,5.54904,55000000.0
2007-04-11 14:30:00,5.54923,5.54936,5.54749,5.5481,62000000.0
2007-04-11 14:35:00,5.54792,5.54946,5.54726,5.54946,78000000.0
2007-04-11 14:40:00,5.54793,5.55056,5.54793,5.54894,63000000.0
2007-04-11 14:45:00,5.54991,5.5504,5.54777,5.54788,79000000.0
2007-04-11 14:50:00,5.54904,5.54943,5.54565,5.54639,77000000.0
2007-04-11 14:55:00,5.54695,5.5474,5.5453,5.54718,81000000.0
2007-04-11 15:00:00,5.5478,5.5478,5.54413,5.54506,62000000.0
2007-04-11 15:05:00,5.54495,5.54662,5.54393,5.54458,66000000.0
2007-04-11 15:10:00,5.54521,5.54651,5.54366,5.54563,65000000.0
2007-04-11 15:15:00,5.54639,5.54779,5.5452,5.54566,70000000.0
2007-04-11 15:20:00,5.54512,5.54654,5.54426,5.54539,64000000.0
2007-04-11 15:25:00,5.54557,5.54665,5.5443,5.54483,61000000.0
2007-04-11 15:30:00,5.546,5.54736,5.54421,5.54522,57000000.0
2007-04-11 15:35:00,5.54556,5.54664,5.54467,5.54598,70000000.0
2007-04-11 15:40:00,5.54511,5.54674,5.54415,5.54449,56000000.0
2007-04-11 15:45:00,5.54533,5.54695,5.54448,5.54695,63000000.0
2007-04-11 15:50:00,5.54647,5.54776,5.54563,5.54776,61000000.0
2007-04-11 15:55:00,5.54754,5.54842,5.54587,5.54661,63000000.0
2007-04-11 16:00:00,5.54583,5.54821,5.54489,5.54498,52000000.0
2007-04-11 16:05:00,5.54464,5.54814,5.54437,5.54678,68000000.0
2007-04-11 16:10:00,5.54718,5.54857,5.54621,5.54688,62000000.0
2007-04-11 16:15:00,5.54792,5.54887,5.54525,5.54655,64000000.0
2007-04-11 16:20:00,5.54563,5.54601,5.54295,5.5443,60000000.0
2007-04-11 16:25:00,5.54365,5.54626,5.54343,5.54481,74000000.0
2007-04-11 16:30:00,5.54476,5.54559,5.54382,5.54448,64000000.0
2007-04-11 16:35:00,5.54539,5.54656,5.54349,5.54552,76000000.0
2007-04-11 16:40:00,5.54487,5.54678,5.54487,5.54578,63000000.0
2007-04-11 16:45:00,5.54483,5.54575,5.54317,5.5451,67000000.0
2007-04-11 16:50:00,5.54493,5.54582,5.5417,5.54298,71000000.0
2007-04-11 16:55:00,5.54331,5.54364,5.54009,5.54129,61000000.0
2007-04-11 17:00:00,5.54284,5.54305,5.54106,5.54156,49000000.0
2007-04-11 17:05:00,5.54142,5.54352,5.54131,5.54181,72000000.0
2007-04-11 17:10:00,5.54328,5.54452,5.54194,5.54423,55000000.0
2007-04-11 17:15:00,5.54349,5.54417,5.54235,5.544,62000000.0
2007-04-11 17:20:00,5.54268,5.54389,5.54154,5.54231,72000000.0
2007-04-11 17:25:00,5.54289,5.54352,5.54091,5.54352,57000000.0
2007-04-11 17:30:00,5.54298,5.54319,5.54109,5.54265,60000000.0
2007-04-11 17:35:00,5.5426,5.54315,5.54141,5.54171,60000000.0
2007-04-11 17:40:00,5.5427,5.54306,5.54114,5.54162,74000000.0
2007-04-11 17:45:00,5.54272,5.54307,5.54147,5.54269,70000000.0
2007-04-11 17:50:00,5.54188,5.54344,5.5415,5.54324,50000000.0
2007-04-11 17:55:00,5.54381,5.54381,5.54177,5.54251,75000000.0
2007-04-11 18:00:00,5.54304,5.54469,5.54178,5.54338,68000000.0
2007-04-11 18:05:00,5.54432,5.54514,5.5418,5.54263,74000000.0
2007-04-11 18:10:00,5.54385,5.54447,5.54264,5.54371,76000000.0
2007-04-11 18:15:00,5.54414,5.54509,5.54295,5.54462,74000000.0
2007-04-11 18:20:00,5.54404,5.54507,5.54296,5.54435,85000000.0
2007-04-11 18:25:00,5.54445,5.54538,5.54305,5.54498,69000000.0
2007-04-11 18:30:00,5.5451,5.54533,5.54343,5.54459,68000000.0
2007-04-11 18:35:00,5.54536,5.54542,5.54345,5.54497,74000000.0
2007-04-11 18:40:00,5.54486,5.54559,5.54364,5.54557,72000000.0
2007-04-11 18:45:00,5.54537,5.5469,5.54422,5.54616,67000000.0
2007-04-11 18:50:00,5.54615,5.54657,5.5441,5.54612,66000000.0
2007-04-11 18:55:00,5.54626,5.5467,5.5444,5.54624,62000000.0
2007-04-11 19:00:00,5.54566,5.54664,5.54365,5.54379,70000000.0
2007-04-11 19:05:00,5.54544,5.54567,5.54348,5.54436,81000000.0
2007-04-11 19:10:00,5.54321,5.54469,5.54268,5.54347,76000000.0
2007-04-11 19:15:00,5.54389,5.54433,5.54251,5.54378,58000000.0
2007-04-11 19:20:00,5.54245,5.54466,5.54244,5.54268,56000000.0
2007-04-11 19:25:00,5.54311,5.54465,5.5426,5.5426,62000000.0
2007-04-11 19:30:00,5.5436,5.54567,5.54329,5.54454,56000000.0
2007-04-11 19:35:00,5.54559,5.54613,5.5442,5.54561,64000000.0
2007-04-11 19:40:00,5.54527,5.54578,5.54398,5.54463,59000000.0
2007-04-11 19:45:00,5.54447,5.54536,5.54305,5.54493,58000000.0
2007-04-11 19:50:00,5.54534,5.54534,5.54338,5.54427,73000000.0
2007-04-11 19:55:00,5.54403,5.54584,5.54357,5.54566,65000000.0
2007-04-11 20:00:00,5.54607,5.54987,5.54414,5.54987,62000000.0
2007-04-11 20:05:00,5.55018,5.55139,5.5486,5.55024,67000000.0
2007-04-11 20:10:00,5.55127,5.55498,5.55054,5.55373,59000000.0
2007-04-11 20:15:00,5.55326,5.55369,5.5504,5.5522,55000000.0
2007-04-11 20:20:00,5.55136,5.55317,5.55041,5.55056,63000000.0
2007-04-11 20:25:00,5.54991,5.55119,5.54782,5.54976,61000000.0
2007-04-11 20:30:00,5.5499,5.55007,5.54771,5.54826,78000000.0
2007-04-11 20:35:00,5.54777,5.54907,5.54648,5.54648,76000000.0
2007-04-11 20:40:00,5.54673,5.54752,5.54412,5.54586,80000000.0
2007-04-11 20:45:00,5.54531,5.54702,5.54451,5.54632,82000000.0
2007-04-11 20:50:00,5.54638,5.54801,5.5458,5.54651,59000000.0
2007-04-11 20:55:00,5.54785,5.54785,5.54557,5.54689,58000000.0
2007-04-11 21:00:00,5.54662,5.54794,5.54561,5.54681,64000000.0
2007-04-11 21:05:00,5.54649,5.54874,5.54616,5.54616,56000000.0
2007-04-11 21:10:00,5.54686,5.54838,5.54632,5.54792,69000000.0
2007-04-11 21:15:00,5.54707,5.54871,5.5462,5.54698,71000000.0
2007-04-11 21:20:00,5.54569,5.54748,5.54544,5.54685,72000000.0
2007-04-11 21:25:00,5.5464,5.54727,5.54556,5.5464,58000000.0
2007-04-11 21:30:00,5.54705,5.54751,5.54515,5.54599,71000000.0
2007-04-11 21:35:00,5.54672,5.54683,5.54489,5.5451,68000000.0
2007-04-11 21:40:00,5.54685,5.54727,5.54487,5.54487,69000000.0
2007-04-11 21:45:00,5.54559,5.54667,5.54508,5.5455,73000000.0
2007-04-11 21:50:00,5.54561,5.54676,5.54513,5.5462,81000000.0
2007-04-11 21:55:00,5.54616,5.54703,5.54488,5.54573,77000000.0
2007-04-11 22:00:00,5.54543,5.54664,5.54476,5.54533,70000000.0
2007-04-11 22:05:00,5.54602,5.54618,5.54451,5.54496,62000000.0
2007-04-11 22:10:00,5.54474,5.54607,5.54392,5.5449,77000000.0
2007-04-11 22:15:00,5.54429,5.54761,5.54403,5.54556,61000000.0
2007-04-11 22:20:00,5.54679,5.54761,5.5455,5.5456,78000000.0
2007-04-11 22:25:00,5.54687,5.54695,5.54521,5.54585,76000000.0
2007-04-11 22:30:00,5.54717,5.54725,5.54535,5.5454,66000000.0
2007-04-11 22:35:00,5.54628,5.54711,5.54534,5.54595,79000000.0
2007-04-11 22:40:00,5.54561,5.54724,5.54538,5.546,67000000.0
2007-04-11 22:45:00,5.54685,5.54685,5.54429,5.54462,59000000.0
2007-04-11 22:50:00,5.54535,5.54611,5.54434,5.5459,72000000.0
2007-04-11 22:55:00,5.54606,5.54631,5.54432,5.54522,62000000.0
2007-04-11 23:00:00,5.54523,5.54572,5.54433,5.54516,65000000.0
2007-04-11 23:05:00,5.54513,5.54591,5.54401,5.54478,71000000.0
2007-04-11 23:10:00,5.54503,5.54545,5.54386,5.54482,63000000.0
2007-04-11 23:15:00,5.54395,5.54641,5.54375,5.54622,54000000.0
2007-04-11 23:20:00,5.54556,5.54669,5.54475,5.54539,64000000.0
2007-04-11 23:25:00,5.54457,5.54578,5.54393,5.54485,66000000.0
2007-04-11 23:30:00,5.54538,5.54594,5.54403,5.54531,53000000.0
2007-04-11 23:35:00,5.54396,5.5461,5.54391,5.54413,62000000.0
2007-04-11 23:40:00,5.54514,5.54614,5.54406,5.54495,57000000.0
2007-04-11 23:45:00,5.54519,5.54605,5.54458,5.54504,77000000.0
2007-04-11 23:50:00,5.54506,5.54608,5.54388,5.54457,66000000.0
2007-04-11 23:55:00,5.54402,5.54475,5.54345,5.54369,70000000.0
2007-04-12 00:00:00,5.54485,5.54547,5.54335,5.5443,63000000.0
2007-04-12 00:05:00,5.54533,5.54599,5.54377,5.54456,74000000.0
2007-04-12 00:10:00,5.545,5.54613,5.54371,5.54406,53000000.0
2007-04-12 00:15:00,5.54448,5.54457,5.54287,5.5433,82000000.0
2007-04-12 00:20:00,5.54358,5.54466,5.5426,5.5433,60000000.0
2007-04-12 00:25:00,5.54254,5.54392,5.54209,5.54209,68000000.0
2007-04-12 00:30:00,5.54195,5.54385,5.54181,5.54338,71000000.0
2007-04-12 00:35:00,5.54287,5.54406,5.54205,5.54205,62000000.0
2007-04-12 00:40:00,5.54226,5.54373,5.54185,5.54185,50000000.0
2007-04-12 00:45:00,5.5419,5.54309,5.54132,5.54255,80000000.0
2007-04-12 00:50:00,5.54301,5.54327,5.54192,5.54233,68000000.0
2007-04-12 00:55:00,5.54227,5.54357,5.54213,5.54266,67000000.0
2007-04-12 01:00:00,5.54314,5.54409,5.54176,5.54248,65000000.0
2007-04-12 01:05:00,5.54244,5.54416,5.54169,5.54238,66000000.0
2007-04-12 01:10:00,5.54281,5.54394,5.54255,5.54348,69000000.0
2007-04-12 01:15:00,5.54293,5.54302,5.54128,5.54302,69000000.0
2007-04-12 01:20:00,5.54292,5.54338,5.54125,5.54125,71000000.0
2007-04-12 01:25:00,5.54219,5.54328,5.54163,5.54207,64000000.0
2007-04-12 01:30:00,5.54238,5.5435,5.54163,5.54163,59000000.0
2007-04-12 01:35:00,5.54297,5.54375,5.54101,5.54245,74000000.0
2007-04-12 01:40:00,5.54195,5.54348,5.54087,5.54297,70000000.0
2007-04-12 01:45:00,5.54142,5.54368,5.54142,5.54349,74000000.0
2007-04-12 01:50:00,5.54201,5.54389,5.54163,5.54316,73000000.0
2007-04-12 01:55:00,5.5429,5.54433,5.54248,5.54315,69000000.0
2007-04-12 02:00:00,5.54315,5.54318,5.54154,5.54279,61000000.0
2007-04-12 02:05:00,5.54236,5.54311,5.54124,5.54235,67000000.0
2007-04-12 02:10:00,5.54064,5.54285,5.54025,5.54025,68000000.0
2007-04-12 02:15:00,5.54135,5.54321,5.5409,5.54304,72000000.0
2007-04-12 02:20:00,5.54323,5.54355,5.54178,5.54264,71000000.0
2007-04-12 02:25:00,5.54267,5.54338,5.54139,5.54338,68000000.0
2007-04-12 02:30:00,5.54346,5.54369,5.5418,5.54274,70000000.0
2007-04-12 02:35:00,5.54278,5.54404,5.5421,5.54243,59000000.0
2007-04-12 02:40:00,5.54395,5.54435,5.54297,5.54348,63000000.0
2007-04-12 02:45:00,5.54338,5.54483,5.54285,5.54324,55000000.0
2007-04-12 02:50:00,5.54229,5.54403,5.54221,5.54399,70000000.0
2007-04-12 02:55:00,5.54364,5.5445,5.5419,5.54296,63000000.0
2007-04-12 03:00:00,5.54345,5.54463,5.54241,5.54429,66000000.0
2007-04-12 03:05:00,5.54355,5.5445,5.54279,5.54343,60000000.0
2007-04-12 03:10:00,5.54337,5.54411,5.54263,5.5438,63000000.0
2007-04-12 03:15:00,5.54302,5.5445,5.54276,5.54354,61000000.0
2007-04-12 03:20:00,5.5441,5.54479,5.54295,5.54437,80000000.0
2007-04-12 03:25:00,5.54365,5.54428,5.54272,5.54306,64000000.0
2007-04-12 03:30:00,5.54358,5.54445,5.54098,5.54234,66000000.0
2007-04-12 03:35:00,5.54312,5.54312,5.53814,5.53954,60000000.0
2007-04-12 03:40:00,5.53918,5.53942,5.53122,5.53457,65000000.0
2007-04-12 03:45:00,5.535,5.53543,5.5311,5.53346,63000000.0
2007-04-12 03:50:00,5.53449,5.53538,5.53313,5.53354,62000000.0
2007-04-12 03:55:00,5.53369,5.53592,5.53369,5.53443,70000000.0
2007-04-12 04:00:00,5.53481,5.53557,5.53376,5.53477,76000000.0
2007-04-12 04:05:00,5.53571,5.53587,5.53381,5.53587,67000000.0
2007-04-12 04:10:00,5.53584,5.53791,5.53474,5.53593,76000000.0
2007-04-12 04:15:00,5.53693,5.53693,5.53421,5.5357,80000000.0
2007-04-12 04:20:00,5.53593,5.53687,5.53497,5.53625,62000000.0
2007-04-12 04:25:00,5.53621,5.53683,5.53387,5.53489,72000000.0
2007-04-12 04:30:00,5.53466,5.53539,5.53342,5.53356,64000000.0
2007-04-12 04:35:00,5.5341,5.53465,5.53,5.53159,66000000.0
2007-04-12 04:40:00,5.53174,5.53199,5.52987,5.53073,65000000.0
2007-04-12 04:45:00,5.52982,5.53282,5.52975,5.53198,66000000.0
2007-04-12 04:50:00,5.53237,5.53237,5.52978,5.52978,60000000.0
2007-04-12 04:55:00,5.53041,5.53261,5.52939,5.53261,68000000.0
2007-04-12 05:00:00,5.53252,5.5337,5.53084,5.53351,64000000.0
2007-04-12 05:05:00,5.53228,5.53324,5.5303,5.53135,70000000.0
2007-04-12 05:10:00,5.53138,5.53287,5.5309,5.53263,68000000.0
2007-04-12 05:15:00,5.53309,5.53371,5.53164,5.53205,63000000.0
2007-04-12 05:20:00,5.53249,5.53285,5.53113,5.53169,56000000.0
2007-04-12 05:25:00,5.53209,5.53384,5.53168,5.53228,60000000.0
2007-04-12 05:30:00,5.53367,5.53397,5.53211,5.5331,63000000.0
2007-04-12 05:35:00,5.53241,5.53415,5.53225,5.53331,69000000.0
2007-04-12 05:40:00,5.53318,5.53383,5.53227,5.53362,69000000.0
2007-04-12 05:45:00,5.53377,5.53379,5.53127,5.53209,64000000.0
2007-04-12 05:50:00,5.53232,5.53255,5.53018,5.53206,67000000.0
2007-04-12 05:55:00,5.53223,5.53244,5.53058,5.53137,79000000.0
2007-04-12 06:00:00,5.53103,5.53355,5.53103,5.53216,72000000.0
2007-04-12 06:05:00,5.53278,5.53346,5.53126,5.53191,62000000.0
2007-04-12 06:10:00,5.53243,5.53307,5.53136,5.53196,62000000.0
2007-04-12 06:15:00,5.53201,5.53438,5.53129,5.53434,65000000.0
2007-04-12 06:20:00,5.53382,5.53475,5.53251,5.53283,88000000.0
2007-04-12 06:25:00,5.53234,5.53432,5.5319,5.53366,59000000.0
2007-04-12 06:30:00,5.5334,5.53437,5.53221,5.53293,58000000.0
2007-04-12 06:35:00,5.53329,5.53415,5.53227,5.53363,52000000.0
2007-04-12 06:40:00,5.53328,5.5345,5.53242,5.53362,68000000.0
2007-04-12 06:45:00,5.53334,5.53443,5.53246,5.53411,62000000.0
2007-04-12 06:50:00,5.5342,5.5344,5.53234,5.53283,66000000.0
2007-04-12 06:55:00,5.5329,5.53434,5.53204,5.53369,72000000.0
2007-04-12 07:00:00,5.53332,5.53392,5.53187,5.53244,65000000.0
2007-04-12 07:05:00,5.53369,5.53472,5.53269,5.53367,62000000.0
2007-04-12 07:10:00,5.53352,5.53591,5.53322,5.53545,67000000.0
2007-04-12 07:15:00,5.53505,5.53646,5.53388,5.53624,89000000.0
2007-04-12 07:20:00,5.53611,5.53653,5.53299,5.53396,70000000.0
2007-04-12 07:25:00,5.53441,5.53441,5.52992,5.53081,59000000.0
2007-04-12 07:30:00,5.52994,5.53288,5.52977,5.53218,63000000.0
2007-04-12 07:35:00,5.53233,5.53299,5.53151,5.53214,65000000.0
2007-04-12 07:40:00,5.53275,5.53384,5.53167,5.53346,64000000.0
2007-04-12 07:45:00,5.53316,5.5336,5.53149,5.53225,66000000.0
2007-04-12 07:50:00,5.5316,5.53321,5.53077,5.5318,65000000.0
2007-04-12 07:55:00,5.53279,5.53329,5.53125,5.53264,67000000.0
2007-04-12 08:00:00,5.53241,5.53335,5.53036,5.53103,68000000.0
2007-04-12 08:05:00,5.53011,5.53236,5.52952,5.53154,71000000.0
2007-04-12 08:10:00,5.53064,5.53277,5.52996,5.53115,70000000.0
2007-04-12 08:15:00,5.53197,5.53233,5.52955,5.53112,70000000.0
2007-04-12 08:20:00,5.53037,5.53226,5.5297,5.53067,63000000.0
2007-04-12 08:25:00,5.53034,5.5318,5.52991,5.5318,66000000.0
2007-04-12 08:30:00,5.53117,5.53139,5.52948,5.52984,62000000.0
2007-04-12 08:35:00,5.53025,5.53142,5.52904,5.5303,72000000.0
2007-04-12 08:40:00,5.53005,5.53232,5.52962,5.53091,61000000.0
2007-04-12 08:45:00,5.53204,5.53211,5.52851,5.52988,68000000.0
2007-04-12 08:50:00,5.53007,5.53084,5.52807,5.52924,76000000.0
2007-04-12 08:55:00,5.53017,5.53087,5.52895,5.53058,70000000.0
2007-04-12 09:00:00,5.52992,5.53035,5.52796,5.52833,71000000.0
2007-04-12 09:05:00,5.52915,5.53061,5.52766,5.52923,63000000.0
2007-04-12 09:10:00,5.53001,5.53055,5.52715,5.52849,66000000.0
2007-04-12 09:15:00,5.52879,5.52879,5.52579,5.52672,67000000.0
2007-04-12 09:20:00,5.52777,5.52877,5.52585,5.52706,76000000.0
2007-04-12 09:25:00,5.5282,5.52879,5.52693,5.52868,65000000.0
2007-04-12 09:30:00,5.52795,5.5286,5.52684,5.52766,67000000.0
2007-04-12 09:35:00,5.5275,5.52864,5.52663,5.52851,63000000.0
2007-04-12 09:40:00,5.52832,5.53102,5.52767,5.52858,61000000.0
2007-04-12 09:45:00,5.53109,5.53332,5.52923,5.53188,58000000.0
2007-04-12 09:50:00,5.53285,5.53416,5.53033,5.53137,73000000.0
2007-04-12 09:55:00,5.53117,5.53339,5.5299,5.53049,72000000.0
2007-04-12 10:00:00,5.53069,5.53202,5.52958,5.53178,66000000.0
2007-04-12 10:05:00,5.5325,5.53323,5.53108,5.53115,86000000.0
2007-04-12 10:10:00,5.53138,5.53285,5.53011,5.53031,60000000.0
2007-04-12 10:15:00,5.53115,5.5322,5.52993,5.53026,76000000.0
2007-04-12 10:20:00,5.53084,5.53203,5.52989,5.53179,64000000.0
2007-04-12 10:25:00,5.53195,5.53222,5.52991,5.53041,63000000.0
2007-04-12 10:30:00,5.53117,5.5321,5.52892,5.52973,62000000.0
2007-04-12 10:35:00,5.53072,5.5317,5.52979,5.53051,55000000.0
2007-04-12 10:40:00,5.53075,5.53229,5.53017,5.53176,71000000.0
2007-04-12 10:45:00,5.53219,5.53744,5.53093,5.5371,57000000.0
2007-04-12 10:50:00,5.53863,5.53904,5.53605,5.53733,73000000.0
2007-04-12 10:55:00,5.53774,5.53917,5.53542,5.53886,62000000.0
2007-04-12 11:00:00,5.53896,5.53926,5.53587,5.53724,52000000.0
2007-04-12 11:05:00,5.53746,5.53856,5.536,5.53839,66000000.0
2007-04-12 11:10:00,5.53716,5.53872,5.53529,5.53529,59000000.0
2007-04-12 11:15:00,5.53744,5.53784,5.53476,5.53556,86000000.0
2007-04-12 11:20:00,5.53481,5.53763,5.53481,5.5371,78000000.0
2007-04-12 11:25:00,5.53609,5.53843,5.53569,5.53767,53000000.0
2007-04-12 11:30:00,5.53824,5.53874,5.53621,5.53718,51000000.0
2007-04-12 11:35:00,5.5377,5.5377,5.53472,5.53677,65000000.0
2007-04-12 11:40:00,5.53618,5.54071,5.53556,5.53978,66000000.0
2007-04-12 11:45:00,5.53997,5.54093,5.53837,5.53837,64000000.0
2007-04-12 11:50:00,5.53992,5.53992,5.53753,5.53922,70000000.0
2007-04-12 11:55:00,5.53707,5.53933,5.53429,5.53611,61000000.0
2007-04-12 12:00:00,5.53584,5.53705,5.53418,5.53418,74000000.0
2007-04-12 12:05:00,5.53549,5.53774,5.53484,5.53735,75000000.0
2007-04-12 12:10:00,5.53642,5.53744,5.53522,5.5369,81000000.0
2007-04-12 12:15:00,5.5377,5.5377,5.53516,5.5366,62000000.0
2007-04-12 12:20:00,5.53628,5.53662,5.53518,5.53562,52000000.0
2007-04-12 12:25:00,5.5365,5.5375,5.53508,5.53669,68000000.0
2007-04-12 12:30:00,5.53742,5.53769,5.53604,5.53769,71000000.0
2007-04-12 12:35:00,5.53732,5.53732,5.53572,5.5362,59000000.0
2007-04-12 12:40:00,5.53673,5.53721,5.53497,5.53692,68000000.0
2007-04-12 12:45:00,5.53637,5.53679,5.53412,5.53488,61000000.0
2007-04-12 12:50:00,5.53522,5.53588,5.53304,5.53548,68000000.0
2007-04-12 12:55:00,5.53471,5.53568,5.53345,5.53563,76000000.0
2007-04-12 13:00:00,5.5355,5.53567,5.53384,5.53433,71000000.0
2007-04-12 13:05:00,5.53462,5.53592,5.53362,5.53397,60000000.0
2007-04-12 13:10:00,5.53418,5.53485,5.53228,5.53228,56000000.0
2007-04-12 13:15:00,5.5334,5.53436,5.53214,5.53341,77000000.0
2007-04-12 13:20:00,5.53274,5.53435,5.53274,5.53291,63000000.0
2007-04-12 13:25:00,5.53331,5.53445,5.53166,5.53317,60000000.0
2007-04-12 13:30:00,5.53342,5.53363,5.53127,5.53172,65000000.0
2007-04-12 13:35:00,5.53225,5.53225,5.53002,5.5313,52000000.0
2007-04-12 13:40:00,5.53153,5.53172,5.52996,5.53149,76000000.0
2007-04-12 13:45:00,5.53075,5.53457,5.53019,5.53359,56000000.0
2007-04-12 13:50:00,5.53218,5.53391,5.53201,5.53316,60000000.0
2007-04-12 13:55:00,5.5329,5.53424,5.53207,5.53356,72000000.0
2007-04-12 14:00:00,5.53393,5.53395,5.53064,5.53148,59000000.0
2007-04-12 14:05:00,5.53224,5.53254,5.53045,5.53105,58000000.0
2007-04-12 14:10:00,5.53263,5.53263,5.52967,5.53074,64000000.0
2007-04-12 14:15:00,5.53059,5.53203,5.52946,5.53037,55000000.0
2007-04-12 14:20:00,5.53129,5.53304,5.53019,5.53189,65000000.0
2007-04-12 14:25:00,5.53102,5.53329,5.52995,5.53055,55000000.0
2007-04-12 14:30:00,5.53142,5.53211,5.53035,5.53132,62000000.0
2007-04-12 14:35:00,5.53131,5.53499,5.5292,5.53386,78000000.0
2007-04-12 14:40:00,5.5345,5.5348,5.53115,5.53322,63000000.0
2007-04-12 14:45:00,5.53268,5.53516,5.53197,5.53516,79000000.0
2007-04-12 14:50:00,5.535,5.53681,5.53443,5.53521,77000000.0
2007-04-12 14:55:00,5.53593,5.5362,5.53236,5.53285,81000000.0
2007-04-12 15:00:00,5.5336,5.53433,5.53094,5.53357,62000000.0
2007-04-12 15:05:00,5.53329,5.53413,5.5316,5.53321,66000000.0
2007-04-12 15:10:00,5.533,5.53358,5.53012,5.53198,65000000.0
2007-04-12 15:15:00,5.53067,5.53312,5.53067,5.53205,70000000.0
2007-04-12 15:20:00,5.53273,5.53328,5.53126,5.53196,64000000.0
2007-04-12 15:25:00,5.53256,5.53256,5.53053,5.53106,61000000.0
2007-04-12 15:30:00,5.53152,5.53237,5.52777,5.52892,57000000.0
2007-04-12 15:35:00,5.52931,5.52967,5.52649,5.52831,70000000.0
2007-04-12 15:40:00,5.52884,5.52884,5.52675,5.52709,56000000.0
2007-04-12 15:45:00,5.52743,5.52778,5.5237,5.52504,63000000.0
2007-04-12 15:50:00,5.52613,5.52613,5.52372,5.52479,61000000.0
2007-04-12 15:55:00,5.52517,5.52646,5.52365,5.52487,63000000.0
2007-04-12 16:00:00,5.52596,5.52673,5.52424,5.52665,52000000.0
2007-04-12 16:05:00,5.52678,5.5279,5.52542,5.52679,68000000.0
2007-04-12 16:10:00,5.5254,5.52702,5.52466,5.52577,62000000.0
2007-04-12 16:15:00,5.52511,5.52585,5.52064,5.52081,64000000.0
2007-04-12 16:20:00,5.52205,5.52244,5.51925,5.5198,60000000.0
2007-04-12 16:25:00,5.52135,5.52373,5.52044,5.52288,74000000.0
2007-04-12 16:30:00,5.52384,5.52397,5.52095,5.52347,64000000.0
2007-04-12 16:35:00,5.52207,5.52335,5.516,5.51708,76000000.0
2007-04-12 16:40:00,5.51719,5.51997,5.51604,5.51906,63000000.0
2007-04-12 16:45:00,5.52026,5.52274,5.51953,5.52084,67000000.0
2007-04-12 16:50:00,5.52227,5.52238,5.51915,5.52015,71000000.0
2007-04-12 16:55:00,5.52011,5.5204,5.5168,5.51799,61000000.0
2007-04-12 17:00:00,5.51899,5.51981,5.51787,5.51909,49000000.0
2007-04-12 17:05:00,5.51954,5.52023,5.51845,5.51912,72000000.0
2007-04-12 17:10:00,5.51868,5.52056,5.51825,5.51986,55000000.0
2007-04-12 17:15:00,5.52016,5.52074,5.51859,5.51975,62000000.0
2007-04-12 17:20:00,5.52,5.52215,5.51894,5.5208,72000000.0
2007-04-12 17:25:00,5.51995,5.5208,5.51815,5.51992,57000000.0
2007-04-12 17:30:00,5.51948,5.5203,5.51831,5.51919,60000000.0
2007-04-12 17:35:00,5.51921,5.52062,5.5183,5.51952,60000000.0
2007-04-12 17:40:00,5.5206,5.5231,5.51873,5.52302,74000000.0
2007-04-12 17:45:00,5.52192,5.52429,5.52151,5.52283,70000000.0
2007-04-12 17:50:00,5.52366,5.52366,5.5213,5.52316,50000000.0
2007-04-12 17:55:00,5.5229,5.52424,5.52187,5.52388,75000000.0
2007-04-12 18:00:00,5.5241,5.52685,5.52322,5.52375,68000000.0
2007-04-12 18:05:00,5.52416,5.52572,5.5229,5.52426,74000000.0
2007-04-12 18:10:00,5.52426,5.5243,5.52217,5.52311,76000000.0
2007-04-12 18:15:00,5.52353,5.52436,5.52251,5.52404,74000000.0
2007-04-12 18:20:00,5.52444,5.52461,5.52204,5.52289,85000000.0
2007-04-12 18:25:00,5.52465,5.52569,5.52316,5.5248,69000000.0
2007-04-12 18:30:00,5.52546,5.52823,5.52448,5.52749,68000000.0
2007-04-12 18:35:00,5.52587,5.5287,5.52587,5.52745,74000000.0
2007-04-12 18:40:00,5.52652,5.52807,5.52533,5.52677,72000000.0
2007-04-12 18:45:00,5.52682,5.52733,5.52484,5.52687,67000000.0
2007-04-12 18:50:00,5.52727,5.52747,5.52493,5.52747,66000000.0
2007-04-12 18:55:00,5.52567,5.52851,5.52548,5.527,62000000.0
2007-04-12 19:00:00,5.52674,5.52931,5.52674,5.52838,70000000.0
2007-04-12 19:05:00,5.52827,5.52901,5.52697,5.52809,81000000.0
2007-04-12 19:10:00,5.52739,5.52888,5.5266,5.52777,76000000.0
2007-04-12 19:15:00,5.5273,5.52771,5.52542,5.52583,58000000.0
2007-04-12 19:20:00,5.52711,5.52711,5.52498,5.52634,56000000.0
2007-04-12 19:25:00,5.52593,5.52774,5.52515,5.52768,62000000.0
2007-04-12 19:30:00,5.52689,5.52788,5.52533,5.5272,56000000.0
2007-04-12 19:35:00,5.52748,5.52748,5.52497,5.5269,64000000.0
2007-04-12 19:40:00,5.52687,5.52732,5.52485,5.5272,59000000.0
2007-04-12 19:45:00,5.52709,5.52783,5.52597,5.52627,58000000.0
2007-04-12 19:50:00,5.52814,5.52883,5.5268,5.52856,73000000.0
2007-04-12 19:55:00,5.52809,5.52862,5.52469,5.5252,65000000.0
2007-04-12 20:00:00,5.52577,5.52577,5.52328,5.52524,62000000.0
2007-04-12 20:05:00,5.52512,5.52605,5.52379,5.52545,67000000.0
2007-04-12 20:10:00,5.5263,5.5273,5.5253,5.52666,59000000.0
2007-04-12 20:15:00,5.52462,5.52674,5.52369,5.52369,55000000.0
2007-04-12 20:20:00,5.52539,5.52595,5.52335,5.52438,63000000.0
2007-04-12 20:25:00,5.52448,5.5251,5.52278,5.52356,61000000.0
2007-04-12 20:30:00,5.52405,5.52492,5.52274,5.52399,78000000.0
2007-04-12 20:35:00,5.52491,5.5257,5.52367,5.52474,76000000.0
2007-04-12 20:40:00,5.52487,5.52537,5.52291,5.52342,80000000.0
2007-04-12 20:45:00,5.52302,5.52498,5.52265,5.52369,82000000.0
2007-04-12 20:50:00,5.5243,5.52605,5.52406,5.52417,59000000.0
2007-04-12 20:55:00,5.5243,5.52579,5.52383,5.52576,58000000.0
2007-04-12 21:00:00,5.52581,5.52581,5.52374,5.52497,64000000.0
2007-04-12 21:05:00,5.52436,5.52596,5.52384,5.52575,56000000.0
2007-04-12 21:10:00,5.52477,5.52628,5.52421,5.52553,69000000.0
2007-04-12 21:15:00,5.52588,5.52595,5.52333,5.52393,71000000.0
2007-04-12 21:20:00,5.52408,5.52478,5.52251,5.52293,72000000.0
2007-04-12 21:25:00,5.52357,5.52402,5.52219,5.52334,58000000.0
2007-04-12 21:30:00,5.52362,5.52384,5.52182,5.5237,71000000.0
2007-04-12 21:35:00,5.5224,5.52313,5.52131,5.5224,68000000.0
2007-04-12 21:40:00,5.52096,5.52309,5.5209,5.52309,69000000.0
2007-04-12 21:45:00,5.52137,5.52275,5.521,5.52239,73000000.0
2007-04-12 21:50:00,5.5214,5.52358,5.52112,5.52347,81000000.0
2007-04-12 21:55:00,5.52359,5.52359,5.52165,5.52317,77000000.0
2007-04-12 22:00:00,5.52229,5.52353,5.52142,5.5228,70000000.0
2007-04-12 22:05:00,5.52351,5.52405,5.52165,5.52261,62000000.0
2007-04-12 22:10:00,5.52121,5.52396,5.52013,5.52303,77000000.0
2007-04-12 22:15:00,5.52346,5.52433,5.52246,5.52364,61000000.0
2007-04-12 22:20:00,5.52407,5.52468,5.5223,5.52308,78000000.0
2007-04-12 22:25:00,5.52353,5.52527,5.52256,5.52347,76000000.0
2007-04-12 22:30:00,5.52473,5.52534,5.52314,5.52512,66000000.0
2007-04-12 22:35:00,5.52534,5.52558,5.52314,5.52401,79000000.0
2007-04-12 22:40:00,5.52383,5.52539,5.52312,5.52418,67000000.0
2007-04-12 22:45:00,5.52396,5.52618,5.5233,5.52486,59000000.0
2007-04-12 22:50:00,5.52617,5.52632,5.52381,5.52425,72000000.0
2007-04-12 22:55:00,5.52374,5.52528,5.52336,5.5243,62000000.0
2007-04-12 23:00:00,5.52455,5.52477,5.52246,5.52338,65000000.0
2007-04-12 23:05:00,5.5233,5.52365,5.5216,5.52245,71000000.0
2007-04-12 23:10:00,5.52269,5.5234,5.5207,5.52296,63000000.0
2007-04-12 23:15:00,5.52171,5.52286,5.52124,5.52169,54000000.0
2007-04-12 23:20:00,5.5224,5.52288,5.52123,5.52218,64000000.0
2007-04-12 23:25:00,5.52231,5.52283,5.52126,5.52151,66000000.0
2007-04-12 23:30:00,5.5228,5.5228,5.52101,5.52195,53000000.0
2007-04-12 23:35:00,5.52199,5.52266,5.52079,5.52215,62000000.0
2007-04-12 23:40:00,5.52252,5.52286,5.52072,5.52072,57000000.0
2007-04-12 23:45:00,5.52108,5.52251,5.52091,5.52135,77000000.0
2007-04-12 23:50:00,5.52159,5.52209,5.52004,5.52095,66000000.0
2007-04-12 23:55:00,5.52132,5.52248,5.52,5.52116,70000000.0
2007-04-13 00:00:00,5.52222,5.52284,5.52122,5.52145,63000000.0
2007-04-13 00:05:00,5.52188,5.5229,5.52065,5.52065,74000000.0
2007-04-13 00:10:00,5.52111,5.52368,5.52107,5.5224,53000000.0
2007-04-13 00:15:00,5.52342,5.52394,5.52215,5.52385,82000000.0
2007-04-13 00:20:00,5.52358,5.52448,5.52292,5.5234,60000000.0
2007-04-13 00:25:00,5.52289,5.52488,5.52289,5.52467,68000000.0
2007-04-13 00:30:00,5.52481,5.52481,5.52266,5.52312,71000000.0
2007-04-13 00:35:00,5.52374,5.52434,5.5227,5.52328,62000000.0
2007-04-13 00:40:00,5.52351,5.52428,5.52253,5.52365,50000000.0
2007-04-13 00:45:00,5.5233,5.52361,5.52092,5.52227,80000000.0
2007-04-13 00:50:00,5.52218,5.52292,5.52141,5.52217,68000000.0
2007-04-13 00:55:00,5.52107,5.52267,5.52031,5.52046,67000000.0
2007-04-13 01:00:00,5.52102,5.52185,5.52,5.52149,65000000.0
2007-04-13 01:05:00,5.52206,5.52249,5.52065,5.52123,66000000.0
2007-04-13 01:10:00,5.52216,5.52248,5.52044,5.52113,69000000.0
2007-04-13 01:15:00,5.52121,5.52219,5.52069,5.52112,69000000.0
2007-04-13 01:20:00,5.52094,5.52284,5.52094,5.52164,71000000.0
2007-04-13 01:25:00,5.52102,5.52265,5.52102,5.52193,64000000.0
2007-04-13 01:30:00,5.52159,5.52243,5.52117,5.5218,59000000.0
2007-04-13 01:35:00,5.52259,5.52276,5.52122,5.52205,74000000.0
2007-04-13 01:40:00,5.52276,5.52278,5.52104,5.52219,70000000.0
2007-04-13 01:45:00,5.52198,5.52315,5.52149,5.52212,74000000.0
2007-04-13 01:50:00,5.52215,5.52377,5.52094,5.52094,73000000.0
2007-04-13 01:55:00,5.52204,5.52287,5.52125,5.52195,69000000.0
2007-04-13 02:00:00,5.52267,5.52466,5.52216,5.52305,61000000.0
2007-04-13 02:05:00,5.52259,5.5236,5.52084,5.52231,67000000.0
2007-04-13 02:10:00,5.52224,5.52291,5.52091,5.52091,68000000.0
2007-04-13 02:15:00,5.52187,5.52241,5.52033,5.52035,72000000.0
2007-04-13 02:20:00,5.52205,5.52206,5.51962,5.52016,71000000.0
2007-04-13 02:25:00,5.51998,5.52116,5.51904,5.51987,68000000.0
2007-04-13 02:30:00,5.52007,5.52128,5.51882,5.51987,70000000.0
2007-04-13 02:35:00,5.51952,5.5201,5.51556,5.51658,59000000.0
2007-04-13 02:40:00,5.51645,5.51691,5.51239,5.51296,63000000.0
2007-04-13 02:45:00,5.51225,5.51469,5.5114,5.51456,55000000.0
2007-04-13 02:50:00,5.51377,5.51755,5.51377,5.51691,70000000.0
2007-04-13 02:55:00,5.51603,5.51883,5.51296,5.51875,63000000.0
2007-04-13 03:00:00,5.51795,5.51956,5.51746,5.51829,66000000.0
2007-04-13 03:05:00,5.51805,5.51815,5.51492,5.51492,60000000.0
2007-04-13 03:10:00,5.51501,5.51659,5.51427,5.51552,63000000.0
2007-04-13 03:15:00,5.51498,5.51572,5.51246,5.51269,61000000.0
2007-04-13 03:20:00,5.51272,5.51342,5.5082,5.51059,80000000.0
2007-04-13 03:25:00,5.51205,5.51234,5.50992,5.51138,64000000.0
2007-04-13 03:30:00,5.50984,5.51054,5.50718,5.50881,66000000.0
2007-04-13 03:35:00,5.50986,5.51052,5.5076,5.50971,60000000.0
2007-04-13 03:40:00,5.51082,5.51365,5.50932,5.51242,65000000.0
2007-04-13 03:45:00,5.5132,5.51389,5.51072,5.51156,63000000.0
2007-04-13 03:50:00,5.51261,5.51317,5.51139,5.51298,62000000.0
2007-04-13 03:55:00,5.51231,5.51268,5.5112,5.51186,70000000.0
2007-04-13 04:00:00,5.51224,5.51224,5.51035,5.51114,76000000.0
2007-04-13 04:05:00,5.51106,5.51263,5.51043,5.51263,67000000.0
2007-04-13 04:10:00,5.51258,5.51258,5.51041,5.51101,76000000.0
2007-04-13 04:15:00,5.51212,5.51262,5.51079,5.51198,80000000.0
2007-04-13 04:20:00,5.51158,5.51364,5.51098,5.51292,62000000.0
2007-04-13 04:25:00,5.51313,5.51403,5.51019,5.5119,72000000.0
2007-04-13 04:30:00,5.50999,5.51145,5.50945,5.50999,64000000.0
2007-04-13 04:35:00,5.50957,5.51186,5.50891,5.51118,66000000.0
2007-04-13 04:40:00,5.51188,5.51194,5.50953,5.51096,65000000.0
2007-04-13 04:45:00,5.5088,5.51218,5.5088,5.51202,66000000.0
2007-04-13 04:50:00,5.51108,5.51135,5.5084,5.50874,60000000.0
2007-04-13 04:55:00,5.50841,5.51079,5.50819,5.51033,68000000.0
2007-04-13 05:00:00,5.51064,5.51152,5.50882,5.5102,64000000.0
2007-04-13 05:05:00,5.51048,5.51143,5.50936,5.50977,70000000.0
2007-04-13 05:10:00,5.51086,5.51113,5.50932,5.50981,68000000.0
2007-04-13 05:15:00,5.50985,5.51156,5.50965,5.51105,63000000.0
2007-04-13 05:20:00,5.51009,5.51054,5.50864,5.50985,56000000.0
2007-04-13 05:25:00,5.50988,5.51065,5.50889,5.51045,60000000.0
2007-04-13 05:30:00,5.50967,5.51094,5.50888,5.51048,63000000.0
2007-04-13 05:35:00,5.5108,5.51252,5.50983,5.5123,69000000.0
2007-04-13 05:40:00,5.51177,5.5126,5.51022,5.51117,69000000.0
2007-04-13 05:45:00,5.51176,5.51193,5.51049,5.51049,64000000.0
2007-04-13 05:50:00,5.5112,5.51205,5.51043,5.5111,67000000.0
2007-04-13 05:55:00,5.51141,5.51192,5.5101,5.51128,79000000.0
2007-04-13 06:00:00,5.51106,5.51247,5.51016,5.51124,72000000.0
2007-04-13 06:05:00,5.51137,5.51243,5.50991,5.51136,62000000.0
2007-04-13 06:10:00,5.51124,5.51279,5.51062,5.5127,62000000.0
2007-04-13 06:15:00,5.51251,5.51316,5.51116,5.51191,65000000.0
2007-04-13 06:20:00,5.51151,5.51284,5.51097,5.51115,88000000.0
2007-04-13 06:25:00,5.51162,5.51263,5.51029,5.51079,59000000.0
2007-04-13 06:30:00,5.51184,5.51274,5.51068,5.51232,58000000.0
2007-04-13 06:35:00,5.51174,5.51318,5.5109,5.51156,52000000.0
2007-04-13 06:40:00,5.51252,5.51314,5.51139,5.5126,68000000.0
2007-04-13 06:45:00,5.51236,5.51433,5.51169,5.51364,62000000.0
2007-04-13 06:50:00,5.51293,5.51527,5.5129,5.51422,66000000.0
2007-04-13 06:55:00,5.51351,5.51491,5.51241,5.51415,72000000.0
2007-04-13 07:00:00,5.51366,5.51492,5.51297,5.51468,65000000.0
2007-04-13 07:05:00,5.51417,5.51508,5.5132,5.51398,62000000.0
2007-04-13 07:10:00,5.5133,5.51612,5.51319,5.51422,67000000.0
2007-04-13 07:15:00,5.51433,5.51657,5.51433,5.51622,89000000.0
2007-04-13 07:20:00,5.51576,5.52471,5.51416,5.5157,70000000.0
2007-04-13 07:25:00,5.51573,5.51655,5.51398,5.514,59000000.0
2007-04-13 07:30:00,5.51413,5.51545,5.51344,5.51454,63000000.0
2007-04-13 07:35:00,5.51347,5.51563,5.51205,5.514,65000000.0
2007-04-13 07:40:00,5.51223,5.51318,5.50937,5.51102,64000000.0
2007-04-13 07:45:00,5.5115,5.51344,5.51038,5.51211,66000000.0
2007-04-13 07:50:00,5.51284,5.51314,5.51032,5.51208,65000000.0
2007-04-13 07:55:00,5.51177,5.51337,5.51061,5.51105,67000000.0
2007-04-13 08:00:00,5.51116,5.51273,5.5105,5.51215,68000000.0
2007-04-13 08:05:00,5.51193,5.51361,5.51144,5.51304,71000000.0
2007-04-13 08:10:00,5.51337,5.51477,5.51181,5.51302,70000000.0
2007-04-13 08:15:00,5.51236,5.51377,5.51035,5.51357,70000000.0
2007-04-13 08:20:00,5.51275,5.51317,5.50796,5.50876,63000000.0
2007-04-13 08:25:00,5.50986,5.51307,5.50731,5.50966,66000000.0
2007-04-13 08:30:00,5.5081,5.51317,5.50741,5.50837,62000000.0
2007-04-13 08:35:00,5.51321,5.51321,5.50566,5.50632,72000000.0
2007-04-13 08:40:00,5.50744,5.50781,5.50537,5.50644,61000000.0
2007-04-13 08:45:00,5.50628,5.50973,5.50628,5.50973,68000000.0
2007-04-13 08:50:00,5.50965,5.51031,5.50812,5.51006,76000000.0
2007-04-13 08:55:00,5.50949,5.5104,5.50792,5.50913,70000000.0
2007-04-13 09:00:00,5.50873,5.50979,5.50754,5.50786,71000000.0
2007-04-13 09:05:00,5.50823,5.51014,5.50599,5.50635,63000000.0
2007-04-13 09:10:00,5.50619,5.50743,5.50476,5.50653,66000000.0
2007-04-13 09:15:00,5.50681,5.50805,5.5028,5.50448,67000000.0
2007-04-13 09:20:00,5.50371,5.50615,5.50204,5.50406,76000000.0
2007-04-13 09:25:00,5.50286,5.50602,5.5022,5.50464,65000000.0
2007-04-13 09:30:00,5.50439,5.50594,5.50377,5.50496,67000000.0
2007-04-13 09:35:00,5.50464,5.50617,5.50238,5.50352,63000000.0
2007-04-13 09:40:00,5.50361,5.50559,5.5026,5.50529,61000000.0
2007-04-13 09:45:00,5.50534,5.50767,5.50434,5.50711,58000000.0
2007-04-13 09:50:00,5.5074,5.50902,5.50616,5.50873,73000000.0
2007-04-13 09:55:00,5.50832,5.50886,5.50682,5.50699,72000000.0
2007-04-13 10:00:00,5.50753,5.50753,5.50445,5.5055,66000000.0
2007-04-13 10:05:00,5.50431,5.50639,5.50394,5.50596,86000000.0
2007-04-13 10:10:00,5.50635,5.50702,5.50513,5.50672,60000000.0
2007-04-13 10:15:00,5.50681,5.50821,5.50608,5.50698,76000000.0
2007-04-13 10:20:00,5.50697,5.50959,5.5061,5.50959,64000000.0
2007-04-13 10:25:00,5.50785,5.50971,5.50689,5.50802,63000000.0
2007-04-13 10:30:00,5.50844,5.50993,5.50537,5.5069,62000000.0
2007-04-13 10:35:00,5.50563,5.50786,5.50563,5.5074,55000000.0
2007-04-13 10:40:00,5.50742,5.50742,5.50459,5.50526,71000000.0
2007-04-13 10:45:00,5.50629,5.50689,5.50496,5.50689,57000000.0
2007-04-13 10:50:00,5.50691,5.50849,5.50573,5.50667,73000000.0
2007-04-13 10:55:00,5.50801,5.50849,5.50634,5.50849,62000000.0
2007-04-13 11:00:00,5.50859,5.50859,5.50638,5.50717,52000000.0
2007-04-13 11:05:00,5.50796,5.50933,5.50709,5.50903,66000000.0
2007-04-13 11:10:00,5.5087,5.50903,5.50457,5.50457,59000000.0
2007-04-13 11:15:00,5.50413,5.50666,5.50372,5.50384,86000000.0
2007-04-13 11:20:00,5.50383,5.50604,5.50383,5.50594,78000000.0
2007-04-13 11:25:00,5.5061,5.50648,5.50495,5.50641,53000000.0
2007-04-13 11:30:00,5.50629,5.50688,5.50459,5.50496,51000000.0
2007-04-13 11:35:00,5.50568,5.50711,5.50465,5.506,65000000.0
2007-04-13 11:40:00,5.5058,5.50683,5.50441,5.50657,66000000.0
2007-04-13 11:45:00,5.50629,5.50739,5.50462,5.50528,64000000.0
2007-04-13 11:50:00,5.50603,5.5072,5.50401,5.50461,70000000.0
2007-04-13 11:55:00,5.50552,5.5058,5.50113,5.50357,61000000.0
2007-04-13 12:00:00,5.50225,5.50319,5.50001,5.5021,74000000.0
2007-04-13 12:05:00,5.50286,5.50337,5.5009,5.50281,75000000.0
2007-04-13 12:10:00,5.50329,5.5042,5.5016,5.50401,81000000.0
2007-04-13 12:15:00,5.50342,5.50438,5.50027,5.50129,62000000.0
2007-04-13 12:20:00,5.50026,5.50114,5.49857,5.5006,52000000.0
2007-04-13 12:25:00,5.49964,5.50067,5.4979,5.49845,68000000.0
2007-04-13 12:30:00,5.49792,5.49917,5.4968,5.49846,71000000.0
2007-04-13 12:35:00,5.49838,5.49952,5.49734,5.49896,59000000.0
2007-04-13 12:40:00,5.49927,5.50035,5.49698,5.49891,68000000.0
2007-04-13 12:45:00,5.49918,5.49967,5.49731,5.49923,61000000.0
2007-04-13 12:50:00,5.49952,5.49971,5.49768,5.49916,68000000.0
2007-04-13 12:55:00,5.49851,5.50026,5.49808,5.49907,76000000.0
2007-04-13 13:00:00,5.50054,5.50077,5.49777,5.49808,71000000.0
2007-04-13 13:05:00,5.49706,5.49925,5.49667,5.49863,60000000.0
2007-04-13 13:10:00,5.49852,5.50138,5.49753,5.50004,56000000.0
2007-04-13 13:15:00,5.49981,5.49981,5.49768,5.49806,77000000.0
2007-04-13 13:20:00,5.49741,5.49833,5.49651,5.49682,63000000.0
2007-04-13 13:25:00,5.49712,5.49844,5.49641,5.49781,60000000.0
2007-04-13 13:30:00,5.49821,5.49898,5.49665,5.49896,65000000.0
2007-04-13 13:35:00,5.49864,5.49898,5.49703,5.49858,52000000.0
2007-04-13 13:40:00,5.49827,5.49843,5.49547,5.49732,76000000.0
2007-04-13 13:45:00,5.49711,5.49913,5.49666,5.4991,56000000.0
2007-04-13 13:50:00,5.49797,5.50097,5.49698,5.49887,60000000.0
2007-04-13 13:55:00,5.49993,5.50145,5.49892,5.49997,72000000.0
2007-04-13 14:00:00,5.50084,5.50176,5.49961,5.50153,59000000.0
2007-04-13 14:05:00,5.50132,5.50356,5.50006,5.5025,58000000.0
2007-04-13 14:10:00,5.50223,5.50371,5.50129,5.50338,64000000.0
2007-04-13 14:15:00,5.50276,5.50333,5.50113,5.50193,55000000.0
2007-04-13 14:20:00,5.50177,5.50264,5.50033,5.50139,65000000.0
2007-04-13 14:25:00,5.50137,5.5034,5.5006,5.50074,55000000.0
2007-04-13 14:30:00,5.50125,5.50421,5.49843,5.49976,62000000.0
2007-04-13 14:35:00,5.49981,5.50335,5.49894,5.50335,78000000.0
2007-04-13 14:40:00,5.50278,5.50428,5.50106,5.50106,63000000.0
2007-04-13 14:45:00,5.50026,5.50162,5.49953,5.49984,79000000.0
2007-04-13 14:50:00,5.50092,5.50092,5.49782,5.49926,77000000.0
2007-04-13 14:55:00,5.49961,5.49988,5.49748,5.49934,81000000.0
2007-04-13 15:00:00,5.4989,5.50205,5.49775,5.50175,62000000.0
2007-04-13 15:05:00,5.50057,5.50225,5.49952,5.50021,66000000.0
2007-04-13 15:10:00,5.50073,5.5015,5.49874,5.50033,65000000.0
2007-04-13 15:15:00,5.50049,5.5023,5.49912,5.50151,70000000.0
2007-04-13 15:20:00,5.50148,5.50167,5.49794,5.49853,64000000.0
2007-04-13 15:25:00,5.49929,5.49943,5.49682,5.49908,61000000.0
2007-04-13 15:30:00,5.49848,5.50003,5.49776,5.49988,57000000.0
2007-04-13 15:35:00,5.49998,5.49998,5.49733,5.49844,70000000.0
2007-04-13 15:40:00,5.49768,5.49892,5.49595,5.49595,56000000.0
2007-04-13 15:45:00,5.49677,5.49748,5.49537,5.49628,63000000.0
2007-04-13 15:50:00,5.49747,5.4988,5.49618,5.49764,61000000.0
2007-04-13 15:55:00,5.49854,5.49871,5.49575,5.49695,63000000.0
2007-04-13 16:00:00,5.49606,5.49973,5.49446,5.49879,52000000.0
2007-04-13 16:05:00,5.49893,5.50115,5.49824,5.50098,68000000.0
2007-04-13 16:10:00,5.49949,5.50189,5.49898,5.50082,62000000.0
2007-04-13 16:15:00,5.49991,5.50087,5.4972,5.49868,64000000.0
2007-04-13 16:20:00,5.49825,5.50132,5.49682,5.50098,60000000.0
2007-04-13 16:25:00,5.49989,5.5013,5.49798,5.4989,74000000.0
2007-04-13 16:30:00,5.49872,5.50097,5.49852,5.50047,64000000.0
2007-04-13 16:35:00,5.50164,5.50551,5.50032,5.50466,76000000.0
2007-04-13 16:40:00,5.50628,5.5101,5.50176,5.50267,63000000.0
2007-04-13 16:45:00,5.50354,5.50727,5.50194,5.50724,67000000.0
2007-04-13 16:50:00,5.5085,5.50865,5.50429,5.50779,71000000.0
2007-04-13 16:55:00,5.50694,5.5125,5.50557,5.51122,61000000.0
2007-04-13 17:00:00,5.51095,5.51144,5.50799,5.50799,49000000.0
2007-04-13 17:05:00,5.50924,5.51218,5.5079,5.51209,72000000.0
2007-04-13 17:10:00,5.51325,5.51494,5.51033,5.51494,55000000.0
2007-04-13 17:15:00,5.51431,5.52002,5.51172,5.51852,62000000.0
2007-04-13 17:20:00,5.51454,5.5172,5.51156,5.51294,72000000.0
2007-04-13 17:25:00,5.51397,5.51719,5.51186,5.5152,57000000.0
2007-04-13 17:30:00,5.51336,5.51449,5.51172,5.51301,60000000.0
2007-04-13 17:35:00,5.5135,5.51492,5.51115,5.51228,60000000.0
2007-04-13 17:40:00,5.51069,5.51271,5.50885,5.50956,74000000.0
2007-04-13 17:45:00,5.50978,5.51139,5.50888,5.50993,70000000.0
2007-04-13 17:50:00,5.50943,5.51099,5.50766,5.50766,50000000.0
2007-04-13 17:55:00,5.50903,5.50903,5.50636,5.50824,75000000.0
2007-04-13 18:00:00,5.50842,5.50912,5.50713,5.50755,68000000.0
2007-04-13 18:05:00,5.50772,5.50928,5.50736,5.50803,74000000.0
2007-04-13 18:10:00,5.50775,5.50836,5.50537,5.50807,76000000.0
2007-04-13 18:15:00,5.50728,5.51077,5.50683,5.50993,74000000.0
2007-04-13 18:20:00,5.50944,5.51066,5.50829,5.50918,85000000.0
2007-04-13 18:25:00,5.50894,5.51021,5.50755,5.50845,69000000.0
2007-04-13 18:30:00,5.50815,5.51,5.5067,5.51,68000000.0
2007-04-13 18:35:00,5.50938,5.51058,5.5082,5.50977,74000000.0
2007-04-13 18:40:00,5.50803,5.51019,5.50803,5.50949,72000000.0
2007-04-13 18:45:00,5.50992,5.51016,5.50843,5.50995,67000000.0
2007-04-13 18:50:00,5.50992,5.5108,5.50784,5.50903,66000000.0
2007-04-13 18:55:00,5.5096,5.51027,5.50806,5.51017,62000000.0
2007-04-13 19:00:00,5.50988,5.51093,5.50902,5.5098,70000000.0
2007-04-13 19:05:00,5.51104,5.51131,5.50949,5.51085,81000000.0
2007-04-13 19:10:00,5.51104,5.51104,5.50877,5.50888,76000000.0
2007-04-13 19:15:00,5.51047,5.51118,5.50822,5.50947,58000000.0
2007-04-13 19:20:00,5.50879,5.50972,5.50802,5.50903,56000000.0
2007-04-13 19:25:00,5.50947,5.51052,5.5079,5.50938,62000000.0
2007-04-13 19:30:00,5.50777,5.50904,5.50666,5.50829,56000000.0
2007-04-13 19:35:00,5.50763,5.50853,5.50527,5.5053,64000000.0
2007-04-13 19:40:00,5.50659,5.50659,5.50211,5.50318,59000000.0
2007-04-13 19:45:00,5.5022,5.5036,5.49904,5.50069,58000000.0
2007-04-13 19:50:00,5.50081,5.50154,5.49915,5.49991,73000000.0
2007-04-13 19:55:00,5.50073,5.50284,5.50013,5.5002,65000000.0
2007-04-13 20:00:00,5.50118,5.50136,5.49952,5.50135,62000000.0
2007-04-13 20:05:00,5.50112,5.50145,5.49966,5.50035,67000000.0
2007-04-13 20:10:00,5.50136,5.50143,5.49939,5.50019,59000000.0
2007-04-13 20:15:00,5.49988,5.50096,5.49914,5.49946,55000000.0
2007-04-13 20:20:00,5.50046,5.50179,5.4999,5.5005,63000000.0
2007-04-13 20:25:00,5.4999,5.50166,5.49975,5.50166,61000000.0
2007-04-13 20:30:00,5.50058,5.5028,5.50009,5.50147,78000000.0
2007-04-13 20:35:00,5.50186,5.50198,5.49994,5.50009,76000000.0
2007-04-13 20:40:00,5.49944,5.50148,5.49944,5.50148,80000000.0
2007-04-13 20:45:00,5.5003,5.50165,5.49976,5.5002,82000000.0
2007-04-13 20:50:00,5.50115,5.50115,5.49942,5.4995,59000000.0
2007-04-13 20:55:00,5.50008,5.50106,5.49854,5.49854,58000000.0
2007-04-13 21:00:00,5.49982,5.50091,5.49857,5.49906,64000000.0
2007-04-13 21:05:00,5.49938,5.50065,5.49851,5.49917,56000000.0
2007-04-13 21:10:00,5.49952,5.50214,5.49899,5.50191,69000000.0
2007-04-13 21:15:00,5.50124,5.50305,5.50102,5.50189,71000000.0
2007-04-13 21:20:00,5.50081,5.50358,5.50081,5.50202,72000000.0
2007-04-13 21:25:00,5.50333,5.50333,5.5015,5.50304,58000000.0
2007-04-13 21:30:00,5.50292,5.50396,5.50122,5.50396,71000000.0
2007-04-13 21:35:00,5.50275,5.50352,5.50155,5.5029,68000000.0
2007-04-13 21:40:00,5.5036,5.50373,5.50119,5.50211,69000000.0
2007-04-13 21:45:00,5.50297,5.50418,5.50186,5.50297,73000000.0
2007-04-13 21:50:00,5.50298,5.50357,5.50171,5.50325,81000000.0
2007-04-13 21:55:00,5.50334,5.50365,5.5018,5.50333,77000000.0
2007-04-13 22:00:00,5.50248,5.5033,5.50139,5.50139,70000000.0
2007-04-13 22:05:00,5.50179,5.50367,5.50134,5.50321,62000000.0
2007-04-13 22:10:00,5.50175,5.50337,5.50153,5.50333,77000000.0
2007-04-13 22:15:00,5.50095,5.50263,5.50031,5.50176,61000000.0
2007-04-13 22:20:00,5.50152,5.50231,5.50035,5.50114,78000000.0
2007-04-13 22:25:00,5.50159,5.5024,5.50069,5.50156,76000000.0
2007-04-13 22:30:00,5.50159,5.50351,5.50146,5.50297,66000000.0
2007-04-13 22:35:00,5.50328,5.50352,5.50184,5.50352,79000000.0
2007-04-13 22:40:00,5.50318,5.5036,5.50125,5.50257,67000000.0
2007-04-13 22:45:00,5.50115,5.5029,5.50079,5.50288,59000000.0
2007-04-13 22:50:00,5.50178,5.50326,5.50066,5.50326,72000000.0
2007-04-13 22:55:00,5.50279,5.50439,5.50157,5.50439,62000000.0
2007-04-16 02:00:00,5.48699,5.48935,5.48684,5.48871,61000000.0
2007-04-16 02:05:00,5.4891,5.48944,5.48748,5.48907,67000000.0
2007-04-16 02:10:00,5.48878,5.48937,5.48778,5.48789,68000000.0
2007-04-16 02:15:00,5.48744,5.48871,5.48644,5.48827,72000000.0
2007-04-16 02:20:00,5.48767,5.48847,5.48653,5.48781,71000000.0
2007-04-16 02:25:00,5.48787,5.48891,5.48622,5.48745,68000000.0
2007-04-16 02:30:00,5.50289,5.50291,5.48706,5.48773,70000000.0
2007-04-16 02:35:00,5.48892,5.49019,5.48773,5.48805,59000000.0
2007-04-16 02:40:00,5.48834,5.48984,5.48778,5.48968,63000000.0
2007-04-16 02:45:00,5.48913,5.49027,5.48809,5.48912,55000000.0
2007-04-16 02:50:00,5.49005,5.49115,5.489,5.49094,70000000.0
2007-04-16 02:55:00,5.4914,5.4914,5.48926,5.49021,63000000.0
2007-04-16 03:00:00,5.48961,5.49283,5.48961,5.49208,66000000.0
2007-04-16 03:05:00,5.49154,5.49245,5.49003,5.49032,60000000.0
2007-04-16 03:10:00,5.48959,5.49091,5.489,5.49023,63000000.0
2007-04-16 03:15:00,5.4897,5.49149,5.48939,5.49108,61000000.0
2007-04-16 03:20:00,5.4912,5.49229,5.49023,5.4919,80000000.0
2007-04-16 03:25:00,5.49177,5.49212,5.48942,5.49048,64000000.0
2007-04-16 03:30:00,5.4907,5.50278,5.48959,5.50255,66000000.0
2007-04-16 03:35:00,5.49135,5.50293,5.49024,5.50271,60000000.0
2007-04-16 03:40:00,5.49057,5.50291,5.49016,5.49224,65000000.0
2007-04-16 03:45:00,5.4916,5.49249,5.49045,5.4916,63000000.0
2007-04-16 03:50:00,5.49171,5.49214,5.49045,5.4907,62000000.0
2007-04-16 03:55:00,5.49168,5.49192,5.48972,5.49077,70000000.0
2007-04-16 04:00:00,5.49102,5.49229,5.48958,5.49226,76000000.0
2007-04-16 04:05:00,5.49152,5.49361,5.49038,5.49273,67000000.0
2007-04-16 04:10:00,5.49271,5.49305,5.49026,5.49117,76000000.0
2007-04-16 04:15:00,5.49253,5.49253,5.48909,5.4896,80000000.0
2007-04-16 04:20:00,5.48996,5.50295,5.4886,5.50274,62000000.0
2007-04-16 04:25:00,5.50264,5.50288,5.48932,5.49024,72000000.0
2007-04-16 04:30:00,5.49077,5.49205,5.48986,5.49117,64000000.0
2007-04-16 04:35:00,5.49099,5.4923,5.48978,5.49166,66000000.0
2007-04-16 04:40:00,5.49094,5.49268,5.48968,5.49123,65000000.0
2007-04-16 04:45:00,5.49069,5.49285,5.49031,5.49108,66000000.0
2007-04-16 04:50:00,5.49133,5.49281,5.49046,5.4917,60000000.0
2007-04-16 04:55:00,5.49189,5.49193,5.48999,5.49065,68000000.0
2007-04-16 05:00:00,5.49057,5.49172,5.48992,5.49129,64000000.0
2007-04-16 05:05:00,5.49126,5.49283,5.49064,5.49188,70000000.0
2007-04-16 05:10:00,5.49273,5.49334,5.49178,5.49309,68000000.0
2007-04-16 05:15:00,5.49289,5.49362,5.49158,5.49198,63000000.0
2007-04-16 05:20:00,5.49286,5.49288,5.49117,5.49208,56000000.0
2007-04-16 05:25:00,5.49196,5.49281,5.49086,5.49119,60000000.0
2007-04-16 05:30:00,5.49183,5.49183,5.48973,5.49061,63000000.0
2007-04-16 05:35:00,5.48982,5.4915,5.4896,5.49058,69000000.0
2007-04-16 05:40:00,5.49078,5.49207,5.48977,5.49184,69000000.0
2007-04-16 05:45:00,5.49053,5.49213,5.49007,5.49175,64000000.0
2007-04-16 05:50:00,5.4921,5.49279,5.49007,5.49249,67000000.0
2007-04-16 05:55:00,5.49144,5.49307,5.4907,5.49109,79000000.0
2007-04-16 06:00:00,5.49154,5.50289,5.49043,5.50279,72000000.0
2007-04-16 06:05:00,5.50278,5.50288,5.49084,5.49199,62000000.0
2007-04-16 06:10:00,5.49195,5.49281,5.49101,5.49208,62000000.0
2007-04-16 06:15:00,5.49213,5.49365,5.49149,5.49307,65000000.0
2007-04-16 06:20:00,5.49327,5.49438,5.49233,5.49329,88000000.0
2007-04-16 06:25:00,5.49359,5.49532,5.49294,5.49499,59000000.0
2007-04-16 06:30:00,5.49327,5.49583,5.49327,5.49445,58000000.0
2007-04-16 06:35:00,5.49483,5.49543,5.49344,5.49495,52000000.0
2007-04-16 06:40:00,5.49517,5.49645,5.49402,5.49417,68000000.0
2007-04-16 06:45:00,5.49567,5.50287,5.49375,5.49503,62000000.0
2007-04-16 06:50:00,5.49478,5.49527,5.49324,5.49393,66000000.0
2007-04-16 06:55:00,5.4946,5.49645,5.49393,5.49401,72000000.0
2007-04-16 07:00:00,5.4948,5.49535,5.49166,5.49239,65000000.0
2007-04-16 07:05:00,5.49274,5.49659,5.49199,5.49506,62000000.0
2007-04-16 07:10:00,5.49568,5.49682,5.49438,5.49563,67000000.0
2007-04-16 07:15:00,5.49551,5.49645,5.49446,5.49644,89000000.0
2007-04-16 07:20:00,5.49507,5.49636,5.49436,5.49618,70000000.0
2007-04-16 07:25:00,5.49598,5.49665,5.49457,5.49574,59000000.0
2007-04-16 07:30:00,5.49518,5.49652,5.49438,5.49569,63000000.0
2007-04-16 07:35:00,5.49543,5.49704,5.49469,5.4968,65000000.0
2007-04-16 07:40:00,5.49631,5.49895,5.49539,5.49774,64000000.0
2007-04-16 07:45:00,5.49762,5.49858,5.49572,5.49609,66000000.0
2007-04-16 07:50:00,5.49478,5.49687,5.49372,5.49546,65000000.0
2007-04-16 07:55:00,5.49535,5.49787,5.49453,5.49724,67000000.0
2007-04-16 08:00:00,5.49756,5.49842,5.49632,5.4968,68000000.0
2007-04-16 08:05:00,5.49727,5.49813,5.49491,5.49617,71000000.0
2007-04-16 08:10:00,5.49455,5.49786,5.49455,5.49666,70000000.0
2007-04-16 08:15:00,5.49738,5.49998,5.49648,5.49785,70000000.0
2007-04-16 08:20:00,5.49774,5.49827,5.49425,5.49602,63000000.0
2007-04-16 08:25:00,5.4956,5.49662,5.49321,5.49431,66000000.0
2007-04-16 08:30:00,5.49437,5.49494,5.49326,5.49474,62000000.0
2007-04-16 08:35:00,5.49456,5.49518,5.49323,5.49345,72000000.0
2007-04-16 08:40:00,5.49397,5.49446,5.49116,5.49267,61000000.0
2007-04-16 08:45:00,5.4931,5.49312,5.49104,5.49191,68000000.0
2007-04-16 08:50:00,5.49139,5.49252,5.49048,5.49073,76000000.0
2007-04-16 08:55:00,5.49145,5.49517,5.49125,5.49369,70000000.0
2007-04-16 09:00:00,5.49507,5.49561,5.49352,5.49409,71000000.0
2007-04-16 09:05:00,5.49503,5.49649,5.49434,5.49563,63000000.0
2007-04-16 09:10:00,5.495,5.49594,5.49412,5.49452,66000000.0
2007-04-16 09:15:00,5.49516,5.49813,5.49516,5.49698,67000000.0
2007-04-16 09:20:00,5.49767,5.49851,5.49482,5.49588,76000000.0
2007-04-16 09:25:00,5.4961,5.49766,5.49505,5.49766,65000000.0
2007-04-16 09:30:00,5.49647,5.49746,5.49293,5.49418,67000000.0
2007-04-16 09:35:00,5.49499,5.49671,5.49432,5.49562,63000000.0
2007-04-16 09:40:00,5.49475,5.49731,5.49469,5.49594,61000000.0
2007-04-16 09:45:00,5.49711,5.49718,5.49463,5.49517,58000000.0
2007-04-16 09:50:00,5.49557,5.49703,5.49451,5.49539,73000000.0
2007-04-16 09:55:00,5.49571,5.49622,5.49235,5.49362,72000000.0
2007-04-16 10:00:00,5.4944,5.49468,5.49272,5.49447,66000000.0
2007-04-16 10:05:00,5.49327,5.49496,5.49253,5.493,86000000.0
2007-04-16 10:10:00,5.49389,5.49519,5.49308,5.49342,60000000.0
2007-04-16 10:15:00,5.49403,5.49496,5.49228,5.49382,76000000.0
2007-04-16 10:20:00,5.49353,5.49478,5.49272,5.49478,64000000.0
2007-04-16 10:25:00,5.49317,5.49462,5.49254,5.49462,63000000.0
2007-04-16 10:30:00,5.49415,5.49505,5.49309,5.49309,62000000.0
2007-04-16 10:35:00,5.49364,5.49665,5.49309,5.49502,55000000.0
2007-04-16 10:40:00,5.49418,5.49477,5.49254,5.49339,71000000.0
2007-04-16 10:45:00,5.49441,5.49615,5.49391,5.49521,57000000.0
2007-04-16 10:50:00,5.49413,5.4947,5.49274,5.49367,73000000.0
2007-04-16 10:55:00,5.49182,5.49374,5.49171,5.49356,62000000.0
2007-04-16 11:00:00,5.49341,5.49502,5.49241,5.49424,52000000.0
2007-04-16 11:05:00,5.49506,5.49513,5.49269,5.49281,66000000.0
2007-04-16 11:10:00,5.4942,5.4942,5.4907,5.49321,59000000.0
2007-04-16 11:15:00,5.49329,5.4941,5.49179,5.49384,86000000.0
2007-04-16 11:20:00,5.49421,5.49479,5.49251,5.49327,78000000.0
2007-04-16 11:25:00,5.49389,5.49397,5.48948,5.49125,53000000.0
2007-04-16 11:30:00,5.49062,5.49298,5.49062,5.49204,51000000.0
2007-04-16 11:35:00,5.49207,5.49324,5.49126,5.49257,65000000.0
2007-04-16 11:40:00,5.4913,5.49345,5.4913,5.49183,66000000.0
2007-04-16 11:45:00,5.49181,5.49318,5.48937,5.49096,64000000.0
2007-04-16 11:50:00,5.49041,5.49243,5.48936,5.49225,70000000.0
2007-04-16 11:55:00,5.49173,5.49356,5.49095,5.49176,61000000.0
2007-04-16 12:00:00,5.49298,5.49331,5.49143,5.49229,74000000.0
2007-04-16 12:05:00,5.49334,5.49427,5.49122,5.4919,75000000.0
2007-04-16 12:10:00,5.49283,5.49321,5.49118,5.49318,81000000.0
2007-04-16 12:15:00,5.49325,5.49348,5.49212,5.49237,62000000.0
2007-04-16 12:20:00,5.49217,5.49371,5.49202,5.49213,52000000.0
2007-04-16 12:25:00,5.49341,5.49397,5.4916,5.49345,68000000.0
2007-04-16 12:30:00,5.49148,5.49387,5.49148,5.49387,71000000.0
2007-04-16 12:35:00,5.49341,5.49341,5.49123,5.49236,59000000.0
2007-04-16 12:40:00,5.4927,5.49298,5.49123,5.49265,68000000.0
2007-04-16 12:45:00,5.49324,5.49375,5.49185,5.49337,61000000.0
2007-04-16 12:50:00,5.49343,5.4939,5.49192,5.49219,68000000.0
2007-04-16 12:55:00,5.49177,5.49315,5.49107,5.49107,76000000.0
2007-04-16 13:00:00,5.49251,5.49262,5.4909,5.49213,71000000.0
2007-04-16 13:05:00,5.49236,5.49236,5.48991,5.49083,60000000.0
2007-04-16 13:10:00,5.49053,5.49122,5.48923,5.49087,56000000.0
2007-04-16 13:15:00,5.48964,5.49145,5.48935,5.49039,77000000.0
2007-04-16 13:20:00,5.49009,5.49186,5.49,5.49112,63000000.0
2007-04-16 13:25:00,5.4921,5.49343,5.49078,5.493,60000000.0
2007-04-16 13:30:00,5.4934,5.49377,5.49182,5.49348,65000000.0
2007-04-16 13:35:00,5.49326,5.49424,5.49177,5.49369,52000000.0
2007-04-16 13:40:00,5.494,5.4942,5.49192,5.49325,76000000.0
2007-04-16 13:45:00,5.49332,5.49516,5.49281,5.49434,56000000.0
2007-04-16 13:50:00,5.49395,5.49533,5.49243,5.49486,60000000.0
2007-04-16 13:55:00,5.49464,5.49527,5.49311,5.49472,72000000.0
2007-04-16 14:00:00,5.49503,5.49589,5.4938,5.4948,59000000.0
2007-04-16 14:05:00,5.49551,5.49556,5.49354,5.49441,58000000.0
2007-04-16 14:10:00,5.49454,5.49562,5.49283,5.49509,64000000.0
2007-04-16 14:15:00,5.49542,5.49723,5.49489,5.49717,55000000.0
2007-04-16 14:20:00,5.49686,5.49877,5.49601,5.4973,65000000.0
2007-04-16 14:25:00,5.49825,5.49825,5.49603,5.49603,55000000.0
2007-04-16 14:30:00,5.49622,5.49867,5.49423,5.49476,62000000.0
2007-04-16 14:35:00,5.4946,5.49734,5.49378,5.49562,78000000.0
2007-04-16 14:40:00,5.4959,5.49663,5.49364,5.49478,63000000.0
2007-04-16 14:45:00,5.49543,5.49569,5.4932,5.49483,79000000.0
2007-04-16 14:50:00,5.49417,5.49575,5.49367,5.49536,77000000.0
2007-04-16 14:55:00,5.4939,5.49539,5.49289,5.49403,81000000.0
2007-04-16 15:00:00,5.49355,5.4966,5.49098,5.49445,62000000.0
2007-04-16 15:05:00,5.49577,5.49702,5.49472,5.49566,66000000.0
2007-04-16 15:10:00,5.49598,5.49655,5.49372,5.49483,65000000.0
2007-04-16 15:15:00,5.49447,5.49505,5.49276,5.49348,70000000.0
2007-04-16 15:20:00,5.49393,5.49562,5.49324,5.49506,64000000.0
2007-04-16 15:25:00,5.49567,5.49843,5.49467,5.4983,61000000.0
2007-04-16 15:30:00,5.49855,5.49882,5.49661,5.497,57000000.0
2007-04-16 15:35:00,5.4982,5.49965,5.49604,5.49743,70000000.0
2007-04-16 15:40:00,5.49709,5.49853,5.49492,5.49549,56000000.0
2007-04-16 15:45:00,5.49538,5.49682,5.49383,5.49632,63000000.0
2007-04-16 15:50:00,5.49524,5.4969,5.49524,5.49544,61000000.0
2007-04-16 15:55:00,5.49577,5.49764,5.49558,5.49607,63000000.0
2007-04-16 16:00:00,5.49662,5.49828,5.49492,5.4978,52000000.0
2007-04-16 16:05:00,5.49899,5.49901,5.49582,5.4965,68000000.0
2007-04-16 16:10:00,5.4962,5.49777,5.49571,5.49711,62000000.0
2007-04-16 16:15:00,5.49751,5.49809,5.49514,5.49722,64000000.0
2007-04-16 16:20:00,5.49715,5.49715,5.4939,5.4948,60000000.0
2007-04-16 16:25:00,5.49467,5.49602,5.4932,5.49458,74000000.0
2007-04-16 16:30:00,5.49424,5.4959,5.49382,5.49455,64000000.0
2007-04-16 16:35:00,5.49538,5.497,5.49447,5.49516,76000000.0
2007-04-16 16:40:00,5.49624,5.49663,5.49397,5.49458,63000000.0
2007-04-16 16:45:00,5.49561,5.49639,5.49374,5.49474,67000000.0
2007-04-16 16:50:00,5.49429,5.49495,5.49278,5.49492,71000000.0
2007-04-16 16:55:00,5.4944,5.4962,5.49321,5.4962,61000000.0
2007-04-16 17:00:00,5.49609,5.49749,5.49497,5.49664,49000000.0
2007-04-16 17:05:00,5.49662,5.497,5.49464,5.49564,72000000.0
2007-04-16 17:10:00,5.49553,5.49645,5.49356,5.49561,55000000.0
2007-04-16 17:15:00,5.49517,5.49628,5.49395,5.49544,62000000.0
2007-04-16 17:20:00,5.49451,5.49629,5.49397,5.49606,72000000.0
2007-04-16 17:25:00,5.49475,5.49635,5.49434,5.49447,57000000.0
2007-04-16 17:30:00,5.49562,5.49562,5.49259,5.49443,60000000.0
2007-04-16 17:35:00,5.49536,5.49651,5.49415,5.49587,60000000.0
2007-04-16 17:40:00,5.49586,5.49586,5.49305,5.49359,74000000.0
2007-04-16 17:45:00,5.49332,5.49443,5.49203,5.49313,70000000.0
2007-04-16 17:50:00,5.49352,5.49545,5.49309,5.4948,50000000.0
2007-04-16 17:55:00,5.49541,5.49605,5.49422,5.49499,75000000.0
2007-04-16 18:00:00,5.49581,5.4966,5.49426,5.49605,68000000.0
2007-04-16 18:05:00,5.49573,5.49701,5.49459,5.49547,74000000.0
2007-04-16 18:10:00,5.49653,5.49653,5.49403,5.49568,76000000.0
2007-04-16 18:15:00,5.49549,5.49611,5.49428,5.49506,74000000.0
2007-04-16 18:20:00,5.49581,5.49612,5.49392,5.49588,85000000.0
2007-04-16 18:25:00,5.49525,5.49681,5.49523,5.49643,69000000.0
2007-04-16 18:30:00,5.4952,5.49674,5.49447,5.49574,68000000.0
2007-04-16 18:35:00,5.49453,5.49701,5.49453,5.49609,74000000.0
2007-04-16 18:40:00,5.49582,5.49691,5.49494,5.49509,72000000.0
2007-04-16 18:45:00,5.49403,5.49611,5.49381,5.49447,67000000.0
2007-04-16 18:50:00,5.49457,5.49565,5.49368,5.49565,66000000.0
2007-04-16 18:55:00,5.49466,5.49659,5.49392,5.49565,62000000.0
2007-04-16 19:00:00,5.49548,5.49674,5.49438,5.49561,70000000.0
2007-04-16 19:05:00,5.4962,5.4962,5.49357,5.49509,81000000.0
2007-04-16 19:10:00,5.49511,5.49571,5.49266,5.49488,76000000.0
2007-04-16 19:15:00,5.49501,5.49678,5.49424,5.49629,58000000.0
2007-04-16 19:20:00,5.49565,5.49685,5.494,5.49427,56000000.0
2007-04-16 19:25:00,5.49475,5.49578,5.49394,5.49557,62000000.0
2007-04-16 19:30:00,5.49656,5.4983,5.49356,5.49487,56000000.0
2007-04-16 19:35:00,5.49394,5.49532,5.49284,5.49455,64000000.0
2007-04-16 19:40:00,5.49469,5.49553,5.49325,5.49456,59000000.0
2007-04-16 19:45:00,5.49525,5.49663,5.49407,5.49553,58000000.0
2007-04-16 19:50:00,5.49595,5.49652,5.49425,5.49487,73000000.0
2007-04-16 19:55:00,5.49495,5.49714,5.49355,5.49546,65000000.0
2007-04-16 20:00:00,5.49554,5.49686,5.49482,5.4962,62000000.0
2007-04-16 20:05:00,5.49597,5.49616,5.49425,5.49537,67000000.0
2007-04-16 20:10:00,5.49534,5.49653,5.49387,5.49653,59000000.0
2007-04-16 20:15:00,5.49491,5.49611,5.49381,5.49524,55000000.0
2007-04-16 20:20:00,5.49516,5.49615,5.4941,5.49471,63000000.0
2007-04-16 20:25:00,5.49614,5.49627,5.49415,5.49417,61000000.0
2007-04-16 20:30:00,5.49525,5.49631,5.49392,5.49529,78000000.0
2007-04-16 20:35:00,5.49457,5.49641,5.49379,5.49543,76000000.0
2007-04-16 20:40:00,5.49528,5.49608,5.49369,5.4957,80000000.0
2007-04-16 20:45:00,5.49474,5.49645,5.49455,5.49545,82000000.0
2007-04-16 20:50:00,5.49505,5.49677,5.49408,5.49612,59000000.0
2007-04-16 20:55:00,5.49568,5.49662,5.49391,5.49391,58000000.0
2007-04-16 21:00:00,5.49568,5.49776,5.49466,5.49689,64000000.0
2007-04-16 21:05:00,5.49633,5.49814,5.49583,5.4979,56000000.0
2007-04-16 21:10:00,5.49743,5.49801,5.49607,5.49722,69000000.0
2007-04-16 21:15:00,5.49667,5.49785,5.4961,5.49706,71000000.0
2007-04-16 21:20:00,5.49767,5.49913,5.49616,5.49767,72000000.0
2007-04-16 21:25:00,5.49849,5.49871,5.4965,5.4965,58000000.0
2007-04-16 21:30:00,5.49728,5.49812,5.49533,5.49757,71000000.0
2007-04-16 21:35:00,5.49713,5.49815,5.49565,5.49565,68000000.0
2007-04-16 21:40:00,5.49668,5.49778,5.49531,5.49656,69000000.0
2007-04-16 21:45:00,5.49686,5.49815,5.4952,5.49687,73000000.0
2007-04-16 21:50:00,5.49687,5.49793,5.49559,5.49695,81000000.0
2007-04-16 21:55:00,5.49644,5.49816,5.49599,5.49789,77000000.0
2007-04-16 22:00:00,5.49687,5.49815,5.49513,5.49653,70000000.0
2007-04-16 22:05:00,5.49656,5.49868,5.49381,5.4974,62000000.0
2007-04-16 22:10:00,5.49752,5.50044,5.49721,5.49904,77000000.0
2007-04-16 22:15:00,5.49957,5.50088,5.49896,5.49986,61000000.0
2007-04-16 22:20:00,5.50045,5.50228,5.49972,5.50195,78000000.0
2007-04-16 22:25:00,5.50119,5.50195,5.49989,5.49989,76000000.0
2007-04-16 22:30:00,5.50052,5.50198,5.49967,5.50077,66000000.0
2007-04-16 22:35:00,5.49975,5.50122,5.49906,5.50065,79000000.0
2007-04-16 22:40:00,5.50014,5.50048,5.49854,5.49988,67000000.0
2007-04-16 22:45:00,5.49906,5.50141,5.49906,5.50015,59000000.0
2007-04-16 22:50:00,5.49971,5.50139,5.49866,5.5009,72000000.0
2007-04-16 22:55:00,5.50092,5.50144,5.4999,5.50133,62000000.0
2007-04-16 23:00:00,5.49981,5.50101,5.4988,5.50007,65000000.0
2007-04-16 23:05:00,5.49989,5.50073,5.49907,5.50018,71000000.0
2007-04-16 23:10:00,5.50012,5.50061,5.49907,5.50012,63000000.0
2007-04-16 23:15:00,5.50041,5.5021,5.49915,5.5021,54000000.0
2007-04-16 23:20:00,5.50155,5.503,5.50093,5.50265,64000000.0
2007-04-16 23:25:00,5.50271,5.50291,5.50103,5.50209,66000000.0
2007-04-16 23:30:00,5.50183,5.50311,5.50146,5.50146,53000000.0
2007-04-16 23:35:00,5.50135,5.503,5.50135,5.50264,62000000.0
2007-04-16 23:40:00,5.50236,5.50311,5.50132,5.50242,57000000.0
2007-04-16 23:45:00,5.50265,5.50304,5.50127,5.50222,77000000.0
2007-04-16 23:50:00,5.50287,5.50335,5.50113,5.50286,66000000.0
2007-04-16 23:55:00,5.50228,5.5029,5.5004,5.50235,70000000.0
2007-04-17 00:00:00,5.50208,5.5028,5.4996,5.50182,63000000.0
2007-04-17 00:05:00,5.50193,5.50275,5.50092,5.50092,74000000.0
2007-04-17 00:10:00,5.50166,5.50309,5.50092,5.50173,53000000.0
2007-04-17 00:15:00,5.50282,5.50311,5.50105,5.50251,82000000.0
2007-04-17 00:20:00,5.50277,5.50326,5.50118,5.50265,60000000.0
2007-04-17 00:25:00,5.50346,5.50368,5.50162,5.50265,68000000.0
2007-04-17 00:30:00,5.50243,5.50433,5.50238,5.50407,71000000.0
2007-04-17 00:35:00,5.50419,5.50445,5.50288,5.50445,62000000.0
2007-04-17 00:40:00,5.50437,5.50451,5.50268,5.50338,50000000.0
2007-04-17 00:45:00,5.50323,5.50472,5.50306,5.50327,80000000.0
2007-04-17 00:50:00,5.5039,5.50419,5.50225,5.5041,68000000.0
2007-04-17 00:55:00,5.50325,5.50455,5.50281,5.50281,67000000.0
2007-04-17 01:00:00,5.50324,5.50391,5.5021,5.50333,65000000.0
2007-04-17 01:05:00,5.50267,5.5044,5.50208,5.50435,66000000.0
2007-04-17 01:10:00,5.50375,5.504,5.50208,5.50378,69000000.0
2007-04-17 01:15:00,5.50344,5.50386,5.50223,5.50224,69000000.0
2007-04-17 01:20:00,5.50322,5.5037,5.50195,5.50195,71000000.0
2007-04-17 01:25:00,5.50314,5.50385,5.50191,5.50219,64000000.0
2007-04-17 01:30:00,5.50288,5.50358,5.50196,5.50274,59000000.0
2007-04-17 01:35:00,5.50142,5.50392,5.50142,5.50302,74000000.0
2007-04-17 01:40:00,5.50365,5.50416,5.50246,5.5025,70000000.0
2007-04-17 01:45:00,5.50283,5.50377,5.50217,5.50229,74000000.0
2007-04-17 01:50:00,5.50371,5.50371,5.50189,5.50218,73000000.0
2007-04-17 01:55:00,5.5025,5.50377,5.49944,5.50377,69000000.0
2007-04-17 02:00:00,5.50348,5.50482,5.5029,5.50414,61000000.0
2007-04-17 02:05:00,5.50344,5.50421,5.50235,5.50316,67000000.0
2007-04-17 02:10:00,5.50168,5.50302,5.50079,5.50223,68000000.0
2007-04-17 02:15:00,5.5019,5.50262,5.49963,5.49993,72000000.0
2007-04-17 02:20:00,5.50101,5.50132,5.49893,5.50122,71000000.0
2007-04-17 02:25:00,5.50094,5.50215,5.50015,5.50051,68000000.0
2007-04-17 02:30:00,5.50079,5.50107,5.49899,5.49936,70000000.0
2007-04-17 02:35:00,5.50097,5.50248,5.49961,5.50213,59000000.0
2007-04-17 02:40:00,5.50219,5.50301,5.50072,5.50112,63000000.0
2007-04-17 02:45:00,5.50157,5.50279,5.50089,5.50279,55000000.0
2007-04-17 02:50:00,5.50252,5.50252,5.50043,5.50076,70000000.0
2007-04-17 02:55:00,5.50132,5.50195,5.49991,5.50042,63000000.0
2007-04-17 03:00:00,5.50042,5.50138,5.49929,5.50099,66000000.0
2007-04-17 03:05:00,5.50016,5.50173,5.49932,5.50173,60000000.0
2007-04-17 03:10:00,5.50138,5.50185,5.4995,5.50166,63000000.0
2007-04-17 03:15:00,5.5014,5.50184,5.50008,5.50121,61000000.0
2007-04-17 03:20:00,5.50016,5.5019,5.50001,5.50133,80000000.0
2007-04-17 03:25:00,5.50036,5.50212,5.50025,5.50125,64000000.0
2007-04-17 03:30:00,5.50127,5.50235,5.49972,5.50095,66000000.0
2007-04-17 03:35:00,5.50099,5.50099,5.49878,5.50017,60000000.0
2007-04-17 03:40:00,5.50013,5.50013,5.49828,5.49909,65000000.0
2007-04-17 03:45:00,5.49893,5.4999,5.49795,5.4983,63000000.0
2007-04-17 03:50:00,5.49965,5.49975,5.498,5.49903,62000000.0
2007-04-17 03:55:00,5.49893,5.49986,5.49821,5.49976,70000000.0
2007-04-17 04:00:00,5.49907,5.50018,5.49822,5.49888,76000000.0
2007-04-17 04:05:00,5.49964,5.50046,5.49826,5.49929,67000000.0
2007-04-17 04:10:00,5.49839,5.49992,5.49794,5.49907,76000000.0
2007-04-17 04:15:00,5.49859,5.49928,5.49716,5.49845,80000000.0
2007-04-17 04:20:00,5.49805,5.49869,5.49686,5.49775,62000000.0
2007-04-17 04:25:00,5.49755,5.49995,5.49697,5.4997,72000000.0
2007-04-17 04:30:00,5.49958,5.50048,5.49859,5.4993,64000000.0
2007-04-17 04:35:00,5.49859,5.50038,5.49859,5.50009,66000000.0
2007-04-17 04:40:00,5.49949,5.50052,5.49862,5.49961,65000000.0
2007-04-17 04:45:00,5.49999,5.50074,5.49882,5.50004,66000000.0
2007-04-17 04:50:00,5.50109,5.50124,5.49789,5.49944,60000000.0
2007-04-17 04:55:00,5.49938,5.50034,5.49829,5.50021,68000000.0
2007-04-17 05:00:00,5.49922,5.50006,5.49799,5.49924,64000000.0
2007-04-17 05:05:00,5.49976,5.50018,5.49859,5.49872,70000000.0
2007-04-17 05:10:00,5.4989,5.50065,5.49871,5.4991,68000000.0
2007-04-17 05:15:00,5.49911,5.50039,5.49825,5.49989,63000000.0
2007-04-17 05:20:00,5.49922,5.50051,5.49904,5.49988,56000000.0
2007-04-17 05:25:00,5.50041,5.50085,5.49902,5.50078,60000000.0
2007-04-17 05:30:00,5.49937,5.5013,5.49904,5.50027,63000000.0
2007-04-17 05:35:00,5.50088,5.50138,5.49986,5.50134,69000000.0
2007-04-17 05:40:00,5.50058,5.50132,5.49987,5.50071,69000000.0
2007-04-17 05:45:00,5.50069,5.5013,5.50017,5.50045,64000000.0
2007-04-17 05:50:00,5.50136,5.50141,5.49976,5.50035,67000000.0
2007-04-17 05:55:00,5.50082,5.50093,5.49921,5.49929,79000000.0
2007-04-17 06:00:00,5.50057,5.50057,5.4989,5.49976,72000000.0
2007-04-17 06:05:00,5.5001,5.5009,5.49897,5.5009,62000000.0
2007-04-17 06:10:00,5.50095,5.50115,5.49912,5.49945,62000000.0
2007-04-17 06:15:00,5.5,5.50056,5.49863,5.49872,65000000.0
2007-04-17 06:20:00,5.49905,5.50033,5.49862,5.49868,88000000.0
2007-04-17 06:25:00,5.49893,5.49986,5.4987,5.49885,59000000.0
2007-04-17 06:30:00,5.49904,5.50054,5.49813,5.49891,58000000.0
2007-04-17 06:35:00,5.49797,5.50066,5.49777,5.4992,52000000.0
2007-04-17 06:40:00,5.49954,5.50079,5.49854,5.49988,68000000.0
2007-04-17 06:45:00,5.49978,5.50118,5.49916,5.50015,62000000.0
2007-04-17 06:50:00,5.50031,5.50045,5.49814,5.50042,66000000.0
2007-04-17 06:55:00,5.49838,5.50008,5.49815,5.49834,72000000.0
2007-04-17 07:00:00,5.49888,5.49979,5.49809,5.4985,65000000.0
2007-04-17 07:05:00,5.49855,5.49986,5.49806,5.49878,62000000.0
2007-04-17 07:10:00,5.4978,5.49933,5.49705,5.49792,67000000.0
2007-04-17 07:15:00,5.49854,5.49955,5.49751,5.49824,89000000.0
2007-04-17 07:20:00,5.49799,5.49921,5.49724,5.49798,70000000.0
2007-04-17 07:25:00,5.49743,5.49864,5.49671,5.49684,59000000.0
2007-04-17 07:30:00,5.4973,5.49804,5.49597,5.49621,63000000.0
2007-04-17 07:35:00,5.49662,5.49686,5.495,5.49598,65000000.0
2007-04-17 07:40:00,5.49629,5.49707,5.49432,5.49707,64000000.0
2007-04-17 07:45:00,5.49595,5.49762,5.49548,5.49658,66000000.0
2007-04-17 07:50:00,5.49719,5.49862,5.49618,5.49753,65000000.0
2007-04-17 07:55:00,5.49738,5.49943,5.49658,5.49715,67000000.0
2007-04-17 08:00:00,5.49813,5.49964,5.49614,5.4983,68000000.0
2007-04-17 08:05:00,5.49863,5.50063,5.49827,5.50032,71000000.0
2007-04-17 08:10:00,5.49966,5.50018,5.49784,5.49826,70000000.0
2007-04-17 08:15:00,5.49856,5.50017,5.49771,5.49805,70000000.0
2007-04-17 08:20:00,5.4987,5.50032,5.49743,5.4984,63000000.0
2007-04-17 08:25:00,5.49773,5.49971,5.4964,5.49886,66000000.0
2007-04-17 08:30:00,5.49826,5.49966,5.49731,5.49886,62000000.0
2007-04-17 08:35:00,5.49988,5.49989,5.49688,5.49817,72000000.0
2007-04-17 08:40:00,5.49679,5.49865,5.49601,5.49635,61000000.0
2007-04-17 08:45:00,5.49744,5.49781,5.49557,5.49675,68000000.0
2007-04-17 08:50:00,5.49678,5.49927,5.49545,5.49927,76000000.0
2007-04-17 08:55:00,5.49745,5.4997,5.49673,5.49735,70000000.0
2007-04-17 09:00:00,5.49744,5.49916,5.49672,5.49848,71000000.0
2007-04-17 09:05:00,5.49773,5.49896,5.49653,5.49878,63000000.0
2007-04-17 09:10:00,5.49752,5.49858,5.49633,5.49657,66000000.0
2007-04-17 09:15:00,5.49701,5.49864,5.49677,5.4985,67000000.0
2007-04-17 09:20:00,5.49832,5.50033,5.49741,5.50033,76000000.0
2007-04-17 09:25:00,5.50018,5.5021,5.49886,5.50027,65000000.0
2007-04-17 09:30:00,5.50105,5.50358,5.49979,5.50268,67000000.0
2007-04-17 09:35:00,5.50238,5.50342,5.50065,5.50193,63000000.0
2007-04-17 09:40:00,5.50227,5.50251,5.50041,5.50067,61000000.0
2007-04-17 09:45:00,5.50072,5.50141,5.49839,5.49941,58000000.0
2007-04-17 09:50:00,5.50015,5.50104,5.49864,5.50028,73000000.0
2007-04-17 09:55:00,5.50015,5.50122,5.49859,5.4997,72000000.0
2007-04-17 10:00:00,5.49904,5.49987,5.49761,5.49931,66000000.0
2007-04-17 10:05:00,5.49829,5.49969,5.49541,5.49606,86000000.0
2007-04-17 10:10:00,5.49698,5.49698,5.49468,5.49585,60000000.0
2007-04-17 10:15:00,5.49551,5.49677,5.49429,5.49677,76000000.0
2007-04-17 10:20:00,5.49681,5.49703,5.49523,5.49567,64000000.0
2007-04-17 10:25:00,5.49641,5.49727,5.49527,5.49648,63000000.0
2007-04-17 10:30:00,5.49758,5.49936,5.49529,5.49913,62000000.0
2007-04-17 10:35:00,5.49856,5.50086,5.49777,5.50003,55000000.0
2007-04-17 10:40:00,5.50081,5.5014,5.49828,5.50062,71000000.0
2007-04-17 10:45:00,5.49809,5.50233,5.49809,5.50091,57000000.0
2007-04-17 10:50:00,5.50139,5.50293,5.49985,5.50116,73000000.0
2007-04-17 10:55:00,5.50111,5.50122,5.49857,5.49901,62000000.0
2007-04-17 11:00:00,5.49852,5.4993,5.49563,5.49901,52000000.0
2007-04-17 11:05:00,5.49891,5.50018,5.49791,5.49922,66000000.0
2007-04-17 11:10:00,5.49827,5.50082,5.49827,5.49939,59000000.0
2007-04-17 11:15:00,5.50028,5.50092,5.49839,5.49905,86000000.0
2007-04-17 11:20:00,5.49979,5.50277,5.49948,5.50178,78000000.0
2007-04-17 11:25:00,5.50212,5.50343,5.50026,5.50295,53000000.0
2007-04-17 11:30:00,5.5025,5.5032,5.50129,5.5024,51000000.0
2007-04-17 11:35:00,5.50307,5.50461,5.50127,5.50322,65000000.0
2007-04-17 11:40:00,5.5036,5.50432,5.5016,5.50245,66000000.0
2007-04-17 11:45:00,5.50158,5.50319,5.50076,5.50319,64000000.0
2007-04-17 11:50:00,5.50313,5.50351,5.50106,5.50106,70000000.0
2007-04-17 11:55:00,5.50209,5.50326,5.50083,5.50225,61000000.0
2007-04-17 12:00:00,5.50206,5.50228,5.49965,5.50062,74000000.0
2007-04-17 12:05:00,5.50082,5.50215,5.49968,5.50163,75000000.0
2007-04-17 12:10:00,5.50158,5.50158,5.49897,5.49997,81000000.0
2007-04-17 12:15:00,5.49998,5.50118,5.49885,5.5007,62000000.0
2007-04-17 12:20:00,5.50064,5.50073,5.49818,5.5003,52000000.0
2007-04-17 12:25:00,5.49982,5.50045,5.49556,5.49895,68000000.0
2007-04-17 12:30:00,5.49869,5.49904,5.49713,5.4987,71000000.0
2007-04-17 12:35:00,5.49741,5.49864,5.49669,5.49718,59000000.0
2007-04-17 12:40:00,5.49854,5.50002,5.49744,5.49936,68000000.0
2007-04-17 12:45:00,5.49912,5.49912,5.49571,5.49571,61000000.0
2007-04-17 12:50:00,5.49605,5.4973,5.49518,5.497,68000000.0
2007-04-17 12:55:00,5.49658,5.49883,5.49598,5.49795,76000000.0
2007-04-17 13:00:00,5.49876,5.50019,5.49752,5.49837,71000000.0
2007-04-17 13:05:00,5.49793,5.49915,5.49706,5.49866,60000000.0
2007-04-17 13:10:00,5.49874,5.49894,5.49711,5.49721,56000000.0
2007-04-17 13:15:00,5.49811,5.49873,5.49675,5.498,77000000.0
2007-04-17 13:20:00,5.49716,5.49869,5.49651,5.49711,63000000.0
2007-04-17 13:25:00,5.49938,5.49973,5.49784,5.49801,60000000.0
2007-04-17 13:30:00,5.49896,5.49917,5.49654,5.49838,65000000.0
2007-04-17 13:35:00,5.49899,5.49943,5.49748,5.49866,52000000.0
2007-04-17 13:40:00,5.49938,5.4996,5.49728,5.49855,76000000.0
2007-04-17 13:45:00,5.49962,5.49962,5.49547,5.49636,56000000.0
2007-04-17 13:50:00,5.49691,5.4974,5.49522,5.49687,60000000.0
2007-04-17 13:55:00,5.49596,5.49647,5.494,5.49483,72000000.0
2007-04-17 14:00:00,5.49569,5.49802,5.49505,5.4977,59000000.0
2007-04-17 14:05:00,5.49735,5.49765,5.49472,5.49521,58000000.0
2007-04-17 14:10:00,5.49584,5.49644,5.49436,5.49599,64000000.0
2007-04-17 14:15:00,5.49539,5.49722,5.495,5.496,55000000.0
2007-04-17 14:20:00,5.49726,5.49837,5.49528,5.49837,65000000.0
2007-04-17 14:25:00,5.49849,5.49904,5.49565,5.49572,55000000.0
2007-04-17 14:30:00,5.49743,5.49743,5.48934,5.49188,62000000.0
2007-04-17 14:35:00,5.49037,5.49333,5.48897,5.49103,78000000.0
2007-04-17 14:40:00,5.49142,5.49171,5.48645,5.48645,63000000.0
2007-04-17 14:45:00,5.48531,5.48672,5.47815,5.47815,79000000.0
2007-04-17 14:50:00,5.47875,5.48211,5.47717,5.48211,77000000.0
2007-04-17 14:55:00,5.48159,5.48277,5.48,5.48277,81000000.0
2007-04-17 15:00:00,5.48264,5.48364,5.48113,5.48364,62000000.0
2007-04-17 15:05:00,5.484,5.48488,5.48222,5.48365,66000000.0
2007-04-17 15:10:00,5.48424,5.48424,5.48105,5.48148,65000000.0
2007-04-17 15:15:00,5.48207,5.48372,5.47965,5.48156,70000000.0
2007-04-17 15:20:00,5.4828,5.48362,5.47967,5.48256,64000000.0
2007-04-17 15:25:00,5.48362,5.4847,5.4817,5.48395,61000000.0
2007-04-17 15:30:00,5.48456,5.48517,5.48275,5.48326,57000000.0
2007-04-17 15:35:00,5.48361,5.48524,5.48242,5.48319,70000000.0
2007-04-17 15:40:00,5.48418,5.48504,5.48282,5.48416,56000000.0
2007-04-17 15:45:00,5.48556,5.48585,5.48297,5.48352,63000000.0
2007-04-17 15:50:00,5.48435,5.48435,5.48234,5.48343,61000000.0
2007-04-17 15:55:00,5.48422,5.48561,5.48301,5.4854,63000000.0
2007-04-17 16:00:00,5.48504,5.48572,5.4838,5.4855,52000000.0
2007-04-17 16:05:00,5.4857,5.48576,5.48161,5.48243,68000000.0
2007-04-17 16:10:00,5.4824,5.48443,5.48158,5.48272,62000000.0
2007-04-17 16:15:00,5.4837,5.48622,5.48216,5.48569,64000000.0
2007-04-17 16:20:00,5.48567,5.48622,5.48276,5.4838,60000000.0
2007-04-17 16:25:00,5.48389,5.48469,5.48285,5.48412,74000000.0
2007-04-17 16:30:00,5.48438,5.48511,5.48284,5.48423,64000000.0
2007-04-17 16:35:00,5.48454,5.48675,5.48342,5.48578,76000000.0
2007-04-17 16:40:00,5.48587,5.486,5.48394,5.48458,63000000.0
2007-04-17 16:45:00,5.48525,5.48724,5.48435,5.48661,67000000.0
2007-04-17 16:50:00,5.48646,5.48793,5.48508,5.48719,71000000.0
2007-04-17 16:55:00,5.48682,5.4875,5.48407,5.48713,61000000.0
2007-04-17 17:00:00,5.48618,5.48836,5.485,5.48744,49000000.0
2007-04-17 17:05:00,5.48748,5.48779,5.48576,5.4872,72000000.0
2007-04-17 17:10:00,5.48668,5.48773,5.48595,5.48614,55000000.0
2007-04-17 17:15:00,5.48675,5.4891,5.48567,5.48878,62000000.0
2007-04-17 17:20:00,5.48938,5.48979,5.48738,5.4886,72000000.0
2007-04-17 17:25:00,5.48815,5.48917,5.4853,5.48695,57000000.0
2007-04-17 17:30:00,5.48664,5.48782,5.48525,5.48603,60000000.0
2007-04-17 17:35:00,5.48532,5.48672,5.48417,5.48595,60000000.0
2007-04-17 17:40:00,5.48452,5.48503,5.48284,5.48333,74000000.0
2007-04-17 17:45:00,5.48298,5.48587,5.48248,5.48454,70000000.0
2007-04-17 17:50:00,5.48388,5.48858,5.48388,5.48748,50000000.0
2007-04-17 17:55:00,5.48845,5.48906,5.48641,5.48762,75000000.0
2007-04-17 18:00:00,5.48712,5.48813,5.48603,5.48698,68000000.0
2007-04-17 18:05:00,5.48815,5.48856,5.48609,5.48686,74000000.0
2007-04-17 18:10:00,5.48747,5.48782,5.48528,5.48553,76000000.0
2007-04-17 18:15:00,5.48543,5.49094,5.48441,5.49052,74000000.0
2007-04-17 18:20:00,5.49133,5.49217,5.48908,5.49014,85000000.0
2007-04-17 18:25:00,5.49074,5.49181,5.48964,5.49089,69000000.0
2007-04-17 18:30:00,5.49084,5.49171,5.48844,5.49037,68000000.0
2007-04-17 18:35:00,5.49058,5.49227,5.48945,5.49157,74000000.0
2007-04-17 18:40:00,5.49171,5.4922,5.48973,5.49098,72000000.0
2007-04-17 18:45:00,5.49061,5.49123,5.48903,5.49104,67000000.0
2007-04-17 18:50:00,5.49073,5.49164,5.48967,5.49101,66000000.0
2007-04-17 18:55:00,5.49236,5.49248,5.48929,5.49071,62000000.0
2007-04-17 19:00:00,5.4907,5.49116,5.48892,5.48957,70000000.0
2007-04-17 19:05:00,5.49065,5.49313,5.48913,5.48948,81000000.0
2007-04-17 19:10:00,5.48886,5.49059,5.48867,5.48973,76000000.0
2007-04-17 19:15:00,5.48994,5.49053,5.48888,5.48892,58000000.0
2007-04-17 19:20:00,5.4904,5.49177,5.48924,5.48933,56000000.0
2007-04-17 19:25:00,5.48968,5.49032,5.48829,5.48893,62000000.0
2007-04-17 19:30:00,5.48964,5.49056,5.48796,5.48822,56000000.0
2007-04-17 19:35:00,5.48879,5.48976,5.4877,5.48879,64000000.0
2007-04-17 19:40:00,5.4886,5.48896,5.48696,5.48795,59000000.0
2007-04-17 19:45:00,5.4868,5.48808,5.486,5.48737,58000000.0
2007-04-17 19:50:00,5.48809,5.48914,5.48701,5.48862,73000000.0
2007-04-17 19:55:00,5.48871,5.48904,5.48611,5.48657,65000000.0
2007-04-17 20:00:00,5.48595,5.48937,5.48595,5.48932,62000000.0
2007-04-17 20:05:00,5.48908,5.48908,5.48694,5.48823,67000000.0
2007-04-17 20:10:00,5.48719,5.48878,5.48686,5.48766,59000000.0
2007-04-17 20:15:00,5.48786,5.48896,5.48637,5.48715,55000000.0
2007-04-17 20:20:00,5.4869,5.48869,5.48634,5.48809,63000000.0
2007-04-17 20:25:00,5.48811,5.48891,5.48739,5.48781,61000000.0
2007-04-17 20:30:00,5.4876,5.48939,5.48734,5.48853,78000000.0
2007-04-17 20:35:00,5.48869,5.48976,5.48797,5.48922,76000000.0
2007-04-17 20:40:00,5.48932,5.48941,5.48741,5.48896,80000000.0
2007-04-17 20:45:00,5.48977,5.49004,5.48801,5.48931,82000000.0
2007-04-17 20:50:00,5.48974,5.48974,5.48673,5.48673,59000000.0
2007-04-17 20:55:00,5.48824,5.48903,5.48663,5.48842,58000000.0
2007-04-17 21:00:00,5.48818,5.48931,5.48752,5.48755,64000000.0
2007-04-17 21:05:00,5.4888,5.48898,5.48706,5.48796,56000000.0
2007-04-17 21:10:00,5.48776,5.48864,5.48634,5.48765,69000000.0
2007-04-17 21:15:00,5.4878,5.4878,5.48598,5.48665,71000000.0
2007-04-17 21:20:00,5.48711,5.48779,5.48461,5.48587,72000000.0
2007-04-17 21:25:00,5.4862,5.48663,5.48463,5.48508,58000000.0
2007-04-17 21:30:00,5.48451,5.48658,5.48451,5.48546,71000000.0
2007-04-17 21:35:00,5.4849,5.48607,5.48381,5.48526,68000000.0
2007-04-17 21:40:00,5.48606,5.48661,5.48487,5.48518,69000000.0
2007-04-17 21:45:00,5.48542,5.4865,5.48443,5.48569,73000000.0
2007-04-17 21:50:00,5.48541,5.48763,5.48527,5.48624,81000000.0
2007-04-17 21:55:00,5.4869,5.48732,5.48537,5.48664,77000000.0
2007-04-17 22:00:00,5.48503,5.48649,5.48464,5.4856,70000000.0
2007-04-17 22:05:00,5.4863,5.48758,5.48536,5.48603,62000000.0
2007-04-17 22:10:00,5.48679,5.48871,5.48601,5.48871,77000000.0
2007-04-17 22:15:00,5.48801,5.48939,5.48725,5.48805,61000000.0
2007-04-17 22:20:00,5.48855,5.4891,5.48722,5.48722,78000000.0
2007-04-17 22:25:00,5.48748,5.48931,5.48607,5.48607,76000000.0
2007-04-17 22:30:00,5.48964,5.48982,5.48675,5.48788,66000000.0
2007-04-17 22:35:00,5.48894,5.4896,5.48753,5.48778,79000000.0
2007-04-17 22:40:00,5.48773,5.48966,5.48745,5.48845,67000000.0
2007-04-17 22:45:00,5.48666,5.48988,5.48666,5.48865,59000000.0
2007-04-17 22:50:00,5.48775,5.48892,5.48614,5.48803,72000000.0
2007-04-17 22:55:00,5.4878,5.48835,5.48664,5.48777,62000000.0
2007-04-17 23:00:00,5.48842,5.48842,5.48591,5.48646,65000000.0
2007-04-17 23:05:00,5.48594,5.48732,5.48389,5.48455,71000000.0
2007-04-17 23:10:00,5.48511,5.48523,5.48287,5.48396,63000000.0
2007-04-17 23:15:00,5.48524,5.48587,5.48412,5.48456,54000000.0
2007-04-17 23:20:00,5.48449,5.48491,5.48277,5.48429,64000000.0
2007-04-17 23:25:00,5.48395,5.48497,5.48344,5.48388,66000000.0
2007-04-17 23:30:00,5.48412,5.48488,5.48299,5.48385,53000000.0
2007-04-17 23:35:00,5.48347,5.4851,5.48324,5.48399,62000000.0
2007-04-17 23:40:00,5.4844,5.48484,5.4828,5.48458,57000000.0
2007-04-17 23:45:00,5.48489,5.48555,5.48365,5.48483,77000000.0
2007-04-17 23:50:00,5.48524,5.48524,5.48325,5.48412,66000000.0
2007-04-17 23:55:00,5.48414,5.48499,5.48315,5.48333,70000000.0
2007-04-18 00:00:00,5.48505,5.48564,5.48378,5.48494,63000000.0
2007-04-18 00:05:00,5.48413,5.48608,5.48381,5.48584,74000000.0
2007-04-18 00:10:00,5.48559,5.48605,5.48432,5.48549,53000000.0
2007-04-18 00:15:00,5.48622,5.48664,5.48481,5.48537,82000000.0
2007-04-18 00:20:00,5.4857,5.48693,5.48465,5.48545,60000000.0
2007-04-18 00:25:00,5.48512,5.48805,5.48478,5.48785,68000000.0
2007-04-18 00:30:00,5.48535,5.48567,5.48526,5.48553,71000000.0
2007-04-18 00:35:00,5.48479,5.48693,5.48479,5.48519,62000000.0
2007-04-18 00:40:00,5.48632,5.48632,5.48505,5.48547,50000000.0
2007-04-18 00:45:00,5.48585,5.48726,5.48545,5.48552,80000000.0
2007-04-18 00:50:00,5.48605,5.48719,5.48523,5.48547,68000000.0
2007-04-18 00:55:00,5.48578,5.48743,5.4853,5.48566,67000000.0
2007-04-18 01:00:00,5.48598,5.48684,5.48458,5.48544,65000000.0
2007-04-18 01:05:00,5.48547,5.48621,5.48425,5.48594,66000000.0
2007-04-18 01:10:00,5.48541,5.48596,5.48416,5.48489,69000000.0
2007-04-18 01:15:00,5.48423,5.4859,5.48417,5.48485,69000000.0
2007-04-18 01:20:00,5.48536,5.48614,5.48425,5.486,71000000.0
2007-04-18 01:25:00,5.48613,5.487,5.48465,5.48478,64000000.0
2007-04-18 01:30:00,5.48488,5.48579,5.48444,5.48483,59000000.0
2007-04-18 01:35:00,5.48494,5.48599,5.48448,5.48525,74000000.0
2007-04-18 01:40:00,5.48516,5.48703,5.48454,5.486,70000000.0
2007-04-18 01:45:00,5.48665,5.48752,5.48547,5.48555,74000000.0
2007-04-18 01:50:00,5.4861,5.48677,5.48453,5.48543,73000000.0
2007-04-18 01:55:00,5.48394,5.48587,5.48353,5.48395,69000000.0
2007-04-18 02:00:00,5.48551,5.4864,5.48456,5.48544,61000000.0
2007-04-18 02:05:00,5.48528,5.48663,5.48437,5.48557,67000000.0
2007-04-18 02:10:00,5.48671,5.48676,5.48468,5.48468,68000000.0
2007-04-18 02:15:00,5.48464,5.48578,5.48416,5.48524,72000000.0
2007-04-18 02:20:00,5.4853,5.48533,5.48289,5.48386,71000000.0
2007-04-18 02:25:00,5.48387,5.48535,5.48304,5.4843,68000000.0
2007-04-18 02:30:00,5.48404,5.48564,5.48264,5.4835,70000000.0
2007-04-18 02:35:00,5.48316,5.48357,5.48015,5.48173,59000000.0
2007-04-18 02:40:00,5.48165,5.48173,5.47913,5.47999,63000000.0
2007-04-18 02:45:00,5.47988,5.4804,5.47841,5.47998,55000000.0
2007-04-18 02:50:00,5.4795,5.48146,5.47878,5.48031,70000000.0
2007-04-18 02:55:00,5.48094,5.48115,5.47967,5.48074,63000000.0
2007-04-18 03:00:00,5.48028,5.48084,5.47898,5.48019,66000000.0
2007-04-18 03:05:00,5.47993,5.48124,5.4788,5.48044,60000000.0
2007-04-18 03:10:00,5.48048,5.48048,5.47781,5.47934,63000000.0
2007-04-18 03:15:00,5.47921,5.47938,5.47804,5.479,61000000.0
2007-04-18 03:20:00,5.47875,5.47947,5.47649,5.47843,80000000.0
2007-04-18 03:25:00,5.47747,5.47909,5.47639,5.47899,64000000.0
2007-04-18 03:30:00,5.47904,5.47996,5.4774,5.47792,66000000.0
2007-04-18 03:35:00,5.47831,5.48024,5.47704,5.47935,60000000.0
2007-04-18 03:40:00,5.47874,5.48039,5.47868,5.47993,65000000.0
2007-04-18 03:45:00,5.48028,5.48153,5.47913,5.48089,63000000.0
2007-04-18 03:50:00,5.48051,5.48099,5.47798,5.47798,62000000.0
2007-04-18 03:55:00,5.47959,5.48023,5.47805,5.47991,70000000.0
2007-04-18 04:00:00,5.4789,5.48003,5.4782,5.47844,76000000.0
2007-04-18 04:05:00,5.47853,5.48028,5.47853,5.47903,67000000.0
2007-04-18 04:10:00,5.48074,5.48074,5.47876,5.47965,76000000.0
2007-04-18 04:15:00,5.48042,5.4805,5.47856,5.47938,80000000.0
2007-04-18 04:20:00,5.48002,5.48102,5.47885,5.48063,62000000.0
2007-04-18 04:25:00,5.47943,5.48088,5.47937,5.48007,72000000.0
2007-04-18 04:30:00,5.48103,5.48121,5.47924,5.48117,64000000.0
2007-04-18 04:35:00,5.48112,5.48124,5.47969,5.48002,66000000.0
2007-04-18 04:40:00,5.48028,5.48063,5.47915,5.47961,65000000.0
2007-04-18 04:45:00,5.47945,5.48076,5.47875,5.47941,66000000.0
2007-04-18 04:50:00,5.47945,5.47999,5.47797,5.47797,60000000.0
2007-04-18 04:55:00,5.4795,5.47954,5.47758,5.4785,68000000.0
2007-04-18 05:00:00,5.479,5.48024,5.47781,5.48024,64000000.0
2007-04-18 05:05:00,5.47971,5.48188,5.47905,5.48139,70000000.0
2007-04-18 05:10:00,5.48079,5.48281,5.48003,5.48172,68000000.0
2007-04-18 05:15:00,5.48208,5.48224,5.48028,5.48104,63000000.0
2007-04-18 05:20:00,5.48157,5.48182,5.4805,5.48121,56000000.0
2007-04-18 05:25:00,5.48238,5.48238,5.47921,5.47921,60000000.0
2007-04-18 05:30:00,5.4802,5.48141,5.47982,5.48032,63000000.0
2007-04-18 05:35:00,5.48057,5.4808,5.47859,5.47966,69000000.0
2007-04-18 05:40:00,5.47926,5.48003,5.47847,5.47894,69000000.0
2007-04-18 05:45:00,5.47922,5.48051,5.47836,5.47995,64000000.0
2007-04-18 05:50:00,5.48084,5.48106,5.47936,5.48093,67000000.0
2007-04-18 05:55:00,5.48038,5.48104,5.47911,5.48034,79000000.0
2007-04-18 06:00:00,5.48008,5.48075,5.4793,5.48,72000000.0
2007-04-18 06:05:00,5.47988,5.48106,5.47853,5.48008,62000000.0
2007-04-18 06:10:00,5.47919,5.48166,5.47919,5.48019,62000000.0
2007-04-18 06:15:00,5.4808,5.48119,5.47957,5.48071,65000000.0
2007-04-18 06:20:00,5.47973,5.48106,5.47884,5.48024,88000000.0
2007-04-18 06:25:00,5.4807,5.4811,5.47915,5.47949,59000000.0
2007-04-18 06:30:00,5.48065,5.48139,5.47952,5.4808,58000000.0
2007-04-18 06:35:00,5.48012,5.48106,5.47929,5.47984,52000000.0
2007-04-18 06:40:00,5.48079,5.48138,5.47925,5.47995,68000000.0
2007-04-18 06:45:00,5.48148,5.48155,5.47973,5.48033,62000000.0
2007-04-18 06:50:00,5.48066,5.48094,5.47933,5.47959,66000000.0
2007-04-18 06:55:00,5.48013,5.48118,5.47827,5.47907,72000000.0
2007-04-18 07:00:00,5.47874,5.47988,5.47742,5.47742,65000000.0
2007-04-18 07:05:00,5.47934,5.47934,5.47632,5.47677,62000000.0
2007-04-18 07:10:00,5.47664,5.47838,5.47607,5.47662,67000000.0
2007-04-18 07:15:00,5.47712,5.47793,5.47597,5.47756,89000000.0
2007-04-18 07:20:00,5.47758,5.47785,5.47619,5.4767,70000000.0
2007-04-18 07:25:00,5.47679,5.47783,5.47587,5.47626,59000000.0
2007-04-18 07:30:00,5.47673,5.47808,5.47594,5.47751,63000000.0
2007-04-18 07:35:00,5.47705,5.47781,5.47536,5.47644,65000000.0
2007-04-18 07:40:00,5.47755,5.48084,5.47552,5.48024,64000000.0
2007-04-18 07:45:00,5.48006,5.48109,5.47853,5.47897,66000000.0
2007-04-18 07:50:00,5.47897,5.48022,5.47783,5.47914,65000000.0
2007-04-18 07:55:00,5.47905,5.48262,5.47848,5.47988,67000000.0
2007-04-18 08:00:00,5.48055,5.48055,5.47807,5.47966,68000000.0
2007-04-18 08:05:00,5.47851,5.48076,5.47851,5.48051,71000000.0
2007-04-18 08:10:00,5.47934,5.48045,5.47779,5.47787,70000000.0
2007-04-18 08:15:00,5.47973,5.47973,5.47599,5.47664,70000000.0
2007-04-18 08:20:00,5.47645,5.48232,5.47613,5.4778,63000000.0
2007-04-18 08:25:00,5.47846,5.47973,5.47741,5.47903,66000000.0
2007-04-18 08:30:00,5.47828,5.47944,5.47668,5.47858,62000000.0
2007-04-18 08:35:00,5.47974,5.47974,5.47624,5.47745,72000000.0
2007-04-18 08:40:00,5.47814,5.47814,5.4759,5.47748,61000000.0
2007-04-18 08:45:00,5.47759,5.47806,5.47589,5.47627,68000000.0
2007-04-18 08:50:00,5.47701,5.47803,5.47461,5.47539,76000000.0
2007-04-18 08:55:00,5.47588,5.47711,5.47476,5.47663,70000000.0
2007-04-18 09:00:00,5.47546,5.47703,5.47455,5.4766,71000000.0
2007-04-18 09:05:00,5.475,5.47699,5.47482,5.47584,63000000.0
2007-04-18 09:10:00,5.47541,5.47712,5.47336,5.47515,66000000.0
2007-04-18 09:15:00,5.47307,5.47729,5.47307,5.47654,67000000.0
2007-04-18 09:20:00,5.47682,5.47895,5.47593,5.47858,76000000.0
2007-04-18 09:25:00,5.47773,5.47933,5.4772,5.47838,65000000.0
2007-04-18 09:30:00,5.47854,5.47925,5.47699,5.47896,67000000.0
2007-04-18 09:35:00,5.47864,5.47959,5.47763,5.47813,63000000.0
2007-04-18 09:40:00,5.47832,5.4795,5.47749,5.47894,61000000.0
2007-04-18 09:45:00,5.47875,5.47959,5.47747,5.47874,58000000.0
2007-04-18 09:50:00,5.47951,5.47951,5.47744,5.47861,73000000.0
2007-04-18 09:55:00,5.4791,5.4802,5.4782,5.47978,72000000.0
2007-04-18 10:00:00,5.47982,5.48002,5.47622,5.47665,66000000.0
2007-04-18 10:05:00,5.47804,5.47854,5.47637,5.47729,86000000.0
2007-04-18 10:10:00,5.47748,5.47878,5.47627,5.47878,60000000.0
2007-04-18 10:15:00,5.47881,5.47897,5.47697,5.47782,76000000.0
2007-04-18 10:20:00,5.47809,5.47862,5.47663,5.47828,64000000.0
2007-04-18 10:25:00,5.47706,5.4788,5.47696,5.47767,63000000.0
2007-04-18 10:30:00,5.47743,5.47773,5.47371,5.47591,62000000.0
2007-04-18 10:35:00,5.47669,5.47911,5.47553,5.47806,55000000.0
2007-04-18 10:40:00,5.47701,5.4788,5.47471,5.47553,71000000.0
2007-04-18 10:45:00,5.47532,5.4765,5.4743,5.47628,57000000.0
2007-04-18 10:50:00,5.47589,5.47691,5.47471,5.47624,73000000.0
2007-04-18 10:55:00,5.47576,5.47653,5.46837,5.46929,62000000.0
2007-04-18 11:00:00,5.46914,5.4717,5.46786,5.47059,52000000.0
2007-04-18 11:05:00,5.47144,5.47315,5.47014,5.47111,66000000.0
2007-04-18 11:10:00,5.47111,5.47207,5.46902,5.47131,59000000.0
2007-04-18 11:15:00,5.47128,5.47221,5.46979,5.47029,86000000.0
2007-04-18 11:20:00,5.47031,5.47244,5.46977,5.47115,78000000.0
2007-04-18 11:25:00,5.47143,5.47171,5.47006,5.47152,53000000.0
2007-04-18 11:30:00,5.47109,5.47146,5.46936,5.47057,51000000.0
2007-04-18 11:35:00,5.47112,5.47126,5.46798,5.46929,65000000.0
2007-04-18 11:40:00,5.46819,5.47132,5.46819,5.47021,66000000.0
2007-04-18 11:45:00,5.47105,5.47159,5.4693,5.4713,64000000.0
2007-04-18 11:50:00,5.47096,5.47194,5.4699,5.4701,70000000.0
2007-04-18 11:55:00,5.47088,5.47164,5.46925,5.47112,61000000.0
2007-04-18 12:00:00,5.4715,5.47158,5.4691,5.47086,74000000.0
2007-04-18 12:05:00,5.47134,5.47183,5.47004,5.47158,75000000.0
2007-04-18 12:10:00,5.47164,5.4732,5.47099,5.47174,81000000.0
2007-04-18 12:15:00,5.47146,5.47292,5.47001,5.47106,62000000.0
2007-04-18 12:20:00,5.47205,5.47248,5.47007,5.47155,52000000.0
2007-04-18 12:25:00,5.47148,5.47148,5.46922,5.4706,68000000.0
2007-04-18 12:30:00,5.47049,5.47208,5.46939,5.47205,71000000.0
2007-04-18 12:35:00,5.47171,5.47367,5.47061,5.473,59000000.0
2007-04-18 12:40:00,5.47317,5.47465,5.47227,5.4731,68000000.0
2007-04-18 12:45:00,5.47448,5.47461,5.47161,5.47353,61000000.0
2007-04-18 12:50:00,5.47323,5.47388,5.47185,5.47257,68000000.0
2007-04-18 12:55:00,5.47222,5.47349,5.47093,5.47349,76000000.0
2007-04-18 13:00:00,5.4728,5.47335,5.47159,5.47233,71000000.0
2007-04-18 13:05:00,5.47361,5.47433,5.47228,5.47321,60000000.0
2007-04-18 13:10:00,5.47405,5.4748,5.47258,5.4748,56000000.0
2007-04-18 13:15:00,5.47466,5.47598,5.47313,5.47472,77000000.0
2007-04-18 13:20:00,5.47439,5.47741,5.47421,5.47674,63000000.0
2007-04-18 13:25:00,5.47661,5.47682,5.47291,5.47626,60000000.0
2007-04-18 13:30:00,5.47713,5.47713,5.47451,5.47638,65000000.0
2007-04-18 13:35:00,5.47622,5.47761,5.4754,5.4759,52000000.0
2007-04-18 13:40:00,5.47663,5.47733,5.47417,5.47511,76000000.0
2007-04-18 13:45:00,5.47587,5.47619,5.47392,5.47607,56000000.0
2007-04-18 13:50:00,5.47614,5.47789,5.47476,5.4771,60000000.0
2007-04-18 13:55:00,5.47755,5.47899,5.47631,5.47814,72000000.0
2007-04-18 14:00:00,5.47839,5.48136,5.47709,5.48106,59000000.0
2007-04-18 14:05:00,5.48232,5.4865,5.48127,5.48202,58000000.0
2007-04-18 14:10:00,5.48267,5.48391,5.48164,5.48295,64000000.0
2007-04-18 14:15:00,5.48391,5.489,5.48368,5.48676,55000000.0
2007-04-18 14:20:00,5.48691,5.48801,5.48479,5.48567,65000000.0
2007-04-18 14:25:00,5.48557,5.48695,5.48339,5.48645,55000000.0
2007-04-18 14:30:00,5.48559,5.49064,5.48438,5.49004,62000000.0
2007-04-18 14:35:00,5.49038,5.49188,5.48755,5.48881,78000000.0
2007-04-18 14:40:00,5.48744,5.48893,5.48471,5.4874,63000000.0
2007-04-18 14:45:00,5.48677,5.48677,5.48246,5.48457,79000000.0
2007-04-18 14:50:00,5.48514,5.48555,5.48211,5.48299,77000000.0
2007-04-18 14:55:00,5.4835,5.48369,5.48062,5.48353,81000000.0
2007-04-18 15:00:00,5.4835,5.48355,5.48139,5.48274,62000000.0
2007-04-18 15:05:00,5.48276,5.48371,5.48169,5.48353,66000000.0
2007-04-18 15:10:00,5.48334,5.48384,5.48235,5.48291,65000000.0
2007-04-18 15:15:00,5.48288,5.484,5.48047,5.48175,70000000.0
2007-04-18 15:20:00,5.48051,5.48132,5.47828,5.47926,64000000.0
2007-04-18 15:25:00,5.47893,5.48036,5.478,5.48008,61000000.0
2007-04-18 15:30:00,5.47957,5.48131,5.47872,5.481,57000000.0
2007-04-18 15:35:00,5.47972,5.48008,5.4766,5.47759,70000000.0
2007-04-18 15:40:00,5.47715,5.47925,5.47579,5.4781,56000000.0
2007-04-18 15:45:00,5.48007,5.48046,5.47859,5.47983,63000000.0
2007-04-18 15:50:00,5.47839,5.48152,5.47839,5.48035,61000000.0
2007-04-18 15:55:00,5.48091,5.48265,5.47977,5.48116,63000000.0
2007-04-18 16:00:00,5.48295,5.48295,5.47977,5.47995,52000000.0
2007-04-18 16:05:00,5.48121,5.48175,5.47906,5.47995,68000000.0
2007-04-18 16:10:00,5.47851,5.48066,5.47747,5.48036,62000000.0
2007-04-18 16:15:00,5.48077,5.48077,5.4774,5.47985,64000000.0
2007-04-18 16:20:00,5.47877,5.481,5.47824,5.48079,60000000.0
2007-04-18 16:25:00,5.48089,5.48274,5.47988,5.48045,74000000.0
2007-04-18 16:30:00,5.48148,5.48148,5.4784,5.47902,64000000.0
2007-04-18 16:35:00,5.47992,5.48123,5.47893,5.47988,76000000.0
2007-04-18 16:40:00,5.48049,5.48192,5.47982,5.48088,63000000.0
2007-04-18 16:45:00,5.481,5.4828,5.48016,5.48065,67000000.0
2007-04-18 16:50:00,5.4816,5.48163,5.47921,5.47986,71000000.0
2007-04-18 16:55:00,5.48101,5.48306,5.4799,5.48071,61000000.0
2007-04-18 17:00:00,5.48077,5.48298,5.48004,5.48208,49000000.0
2007-04-18 17:05:00,5.4824,5.48362,5.48057,5.48138,72000000.0
2007-04-18 17:10:00,5.48268,5.48268,5.47982,5.48161,55000000.0
2007-04-18 17:15:00,5.48091,5.48252,5.48021,5.48202,62000000.0
2007-04-18 17:20:00,5.48111,5.48203,5.47963,5.4817,72000000.0
2007-04-18 17:25:00,5.48048,5.48276,5.4798,5.48276,57000000.0
2007-04-18 17:30:00,5.48214,5.48309,5.4807,5.48186,60000000.0
2007-04-18 17:35:00,5.48205,5.48428,5.48065,5.48293,60000000.0
2007-04-18 17:40:00,5.4842,5.48628,5.48256,5.48272,74000000.0
2007-04-18 17:45:00,5.48206,5.48525,5.48206,5.48489,70000000.0
2007-04-18 17:50:00,5.48357,5.48459,5.48293,5.48333,50000000.0
2007-04-18 17:55:00,5.48354,5.48525,5.48354,5.48455,75000000.0
2007-04-18 18:00:00,5.48502,5.48516,5.48295,5.48409,68000000.0
2007-04-18 18:05:00,5.48363,5.48396,5.48102,5.48223,74000000.0
2007-04-18 18:10:00,5.48252,5.48252,5.47991,5.48042,76000000.0
2007-04-18 18:15:00,5.48051,5.48244,5.48013,5.48143,74000000.0
2007-04-18 18:20:00,5.48091,5.4825,5.48071,5.48108,85000000.0
2007-04-18 18:25:00,5.48209,5.48252,5.48014,5.48179,69000000.0
2007-04-18 18:30:00,5.48102,5.48244,5.47984,5.48034,68000000.0
2007-04-18 18:35:00,5.48074,5.48098,5.47868,5.48057,74000000.0
2007-04-18 18:40:00,5.48075,5.48216,5.47879,5.48139,72000000.0
2007-04-18 18:45:00,5.48051,5.48188,5.47995,5.48062,67000000.0
2007-04-18 18:50:00,5.48226,5.48332,5.48073,5.48255,66000000.0
2007-04-18 18:55:00,5.48098,5.48419,5.48098,5.48254,62000000.0
2007-04-18 19:00:00,5.48259,5.48372,5.48107,5.4824,70000000.0
2007-04-18 19:05:00,5.48226,5.48374,5.48158,5.48184,81000000.0
2007-04-18 19:10:00,5.4825,5.48313,5.48137,5.48253,76000000.0
2007-04-18 19:15:00,5.4835,5.48365,5.48167,5.48353,58000000.0
2007-04-18 19:20:00,5.48334,5.48442,5.4823,5.4829,56000000.0
2007-04-18 19:25:00,5.48322,5.48435,5.48217,5.48325,62000000.0
2007-04-18 19:30:00,5.48402,5.48477,5.48242,5.48355,56000000.0
2007-04-18 19:35:00,5.4832,5.48445,5.48251,5.48374,64000000.0
2007-04-18 19:40:00,5.48344,5.48471,5.48277,5.48338,59000000.0
2007-04-18 19:45:00,5.48387,5.48447,5.48234,5.4826,58000000.0
2007-04-18 19:50:00,5.48202,5.48452,5.48202,5.48246,73000000.0
2007-04-18 19:55:00,5.4831,5.48406,5.48209,5.4838,65000000.0
2007-04-18 20:00:00,5.48317,5.48369,5.48178,5.48266,62000000.0
2007-04-18 20:05:00,5.4835,5.4835,5.48159,5.4834,67000000.0
2007-04-18 20:10:00,5.48294,5.48387,5.48179,5.48361,59000000.0
2007-04-18 20:15:00,5.48347,5.48523,5.48272,5.48373,55000000.0
2007-04-18 20:20:00,5.48484,5.48552,5.48353,5.48469,63000000.0
2007-04-18 20:25:00,5.48468,5.48593,5.48367,5.48498,61000000.0
2007-04-18 20:30:00,5.48453,5.48521,5.48278,5.48487,78000000.0
2007-04-18 20:35:00,5.48399,5.4853,5.4833,5.48391,76000000.0
2007-04-18 20:40:00,5.4842,5.48548,5.48273,5.48379,80000000.0
2007-04-18 20:45:00,5.48393,5.48439,5.48215,5.48314,82000000.0
2007-04-18 20:50:00,5.48295,5.48386,5.48088,5.48153,59000000.0
2007-04-18 20:55:00,5.48072,5.48277,5.48062,5.48185,58000000.0
2007-04-18 21:00:00,5.48219,5.48296,5.48011,5.48011,64000000.0
2007-04-18 21:05:00,5.48092,5.48103,5.47896,5.48062,56000000.0
2007-04-18 21:10:00,5.47865,5.48076,5.47845,5.4796,69000000.0
2007-04-18 21:15:00,5.47929,5.48001,5.47726,5.47906,71000000.0
2007-04-18 21:20:00,5.47867,5.48098,5.47835,5.4785,72000000.0
2007-04-18 21:25:00,5.4791,5.47996,5.47758,5.47968,58000000.0
2007-04-18 21:30:00,5.47802,5.47955,5.47747,5.47766,71000000.0
2007-04-18 21:35:00,5.47858,5.47907,5.47721,5.47788,68000000.0
2007-04-18 21:40:00,5.47799,5.4788,5.47717,5.47766,69000000.0
2007-04-18 21:45:00,5.47882,5.47885,5.47685,5.47714,73000000.0
2007-04-18 21:50:00,5.47762,5.4779,5.47583,5.47677,81000000.0
2007-04-18 21:55:00,5.47641,5.47755,5.47563,5.47696,77000000.0
2007-04-18 22:00:00,5.47673,5.47824,5.47578,5.47725,70000000.0
2007-04-18 22:05:00,5.47676,5.47831,5.47616,5.47731,62000000.0
2007-04-18 22:10:00,5.47605,5.47687,5.47414,5.47603,77000000.0
2007-04-18 22:15:00,5.47467,5.47597,5.47369,5.47487,61000000.0
2007-04-18 22:20:00,5.47412,5.47553,5.47256,5.47424,78000000.0
2007-04-18 22:25:00,5.47527,5.47527,5.4699,5.46996,76000000.0
2007-04-18 22:30:00,5.47027,5.47087,5.46791,5.46913,66000000.0
2007-04-18 22:35:00,5.46893,5.4712,5.46848,5.47049,79000000.0
2007-04-18 22:40:00,5.47003,5.471,5.46853,5.46959,67000000.0
2007-04-18 22:45:00,5.4698,5.47036,5.46816,5.46937,59000000.0
2007-04-18 22:50:00,5.46964,5.47062,5.46841,5.46897,72000000.0
2007-04-18 22:55:00,5.46873,5.47038,5.46766,5.46836,62000000.0
2007-04-18 23:00:00,5.46942,5.47143,5.46882,5.47118,65000000.0
2007-04-18 23:05:00,5.47038,5.47119,5.46959,5.47027,71000000.0
2007-04-18 23:10:00,5.46984,5.47087,5.46857,5.46917,63000000.0
2007-04-18 23:15:00,5.46866,5.47011,5.46783,5.46808,54000000.0
2007-04-18 23:20:00,5.46759,5.46934,5.46718,5.46861,64000000.0
2007-04-18 23:25:00,5.46888,5.46996,5.46824,5.46855,66000000.0
2007-04-18 23:30:00,5.47006,5.47081,5.4684,5.46986,53000000.0
2007-04-18 23:35:00,5.46987,5.47042,5.46842,5.46856,62000000.0
2007-04-18 23:40:00,5.46865,5.47205,5.46762,5.46974,57000000.0
2007-04-18 23:45:00,5.46937,5.46951,5.46704,5.46767,77000000.0
2007-04-18 23:50:00,5.46853,5.46918,5.46755,5.46808,66000000.0
2007-04-18 23:55:00,5.46775,5.46888,5.46693,5.46695,70000000.0
2007-04-19 00:00:00,5.46793,5.47122,5.46716,5.47014,63000000.0
2007-04-19 00:05:00,5.4702,5.47139,5.46946,5.46998,74000000.0
2007-04-19 00:10:00,5.47031,5.47147,5.46962,5.46994,53000000.0
2007-04-19 00:15:00,5.47065,5.47257,5.47024,5.47139,82000000.0
2007-04-19 00:20:00,5.47063,5.47097,5.46881,5.46986,60000000.0
2007-04-19 00:25:00,5.46863,5.4707,5.46862,5.46866,68000000.0
2007-04-19 00:30:00,5.47022,5.47022,5.46785,5.46888,71000000.0
2007-04-19 00:35:00,5.46863,5.4694,5.46753,5.46819,62000000.0
2007-04-19 00:40:00,5.46865,5.46961,5.46737,5.46804,50000000.0
2007-04-19 00:45:00,5.46794,5.46946,5.46732,5.46832,80000000.0
2007-04-19 00:50:00,5.46791,5.46906,5.46731,5.46745,68000000.0
2007-04-19 00:55:00,5.46747,5.46844,5.46714,5.46715,67000000.0
2007-04-19 01:00:00,5.46826,5.46848,5.467,5.46848,65000000.0
2007-04-19 01:05:00,5.46773,5.46875,5.46708,5.46755,66000000.0
2007-04-19 01:10:00,5.46841,5.46841,5.46528,5.46638,69000000.0
2007-04-19 01:15:00,5.46659,5.46689,5.46467,5.46638,69000000.0
2007-04-19 01:20:00,5.46559,5.46676,5.4649,5.46559,71000000.0
2007-04-19 01:25:00,5.46585,5.46791,5.46579,5.46712,64000000.0
2007-04-19 01:30:00,5.4666,5.46785,5.46588,5.46715,59000000.0
2007-04-19 01:35:00,5.46595,5.46787,5.46595,5.46727,74000000.0
2007-04-19 01:40:00,5.46631,5.46765,5.46541,5.46642,70000000.0
2007-04-19 01:45:00,5.46605,5.46766,5.46544,5.46624,74000000.0
2007-04-19 01:50:00,5.46655,5.46776,5.46555,5.46671,73000000.0
2007-04-19 01:55:00,5.46692,5.4678,5.46571,5.46614,69000000.0
2007-04-19 02:00:00,5.46626,5.4678,5.4655,5.467,61000000.0
2007-04-19 02:05:00,5.46668,5.46832,5.46612,5.46832,67000000.0
2007-04-19 02:10:00,5.46887,5.46937,5.46663,5.46894,68000000.0
2007-04-19 02:15:00,5.46849,5.47093,5.46804,5.46912,72000000.0
2007-04-19 02:20:00,5.47017,5.47017,5.46761,5.46837,71000000.0
2007-04-19 02:25:00,5.46818,5.46887,5.46618,5.46707,68000000.0
2007-04-19 02:30:00,5.467,5.46751,5.46565,5.46621,70000000.0
2007-04-19 02:35:00,5.46723,5.46808,5.46599,5.46804,59000000.0
2007-04-19 02:40:00,5.4671,5.47082,5.46694,5.47082,63000000.0
2007-04-19 02:45:00,5.47059,5.47381,5.46905,5.47269,55000000.0
2007-04-19 02:50:00,5.47341,5.47383,5.47118,5.47169,70000000.0
2007-04-19 02:55:00,5.4719,5.47246,5.47066,5.47091,63000000.0
2007-04-19 03:00:00,5.47196,5.47275,5.47064,5.47161,66000000.0
2007-04-19 03:05:00,5.47235,5.47372,5.47122,5.47263,60000000.0
2007-04-19 03:10:00,5.47301,5.4759,5.47135,5.47523,63000000.0
2007-04-19 03:15:00,5.47473,5.47577,5.47402,5.47454,61000000.0
2007-04-19 03:20:00,5.4749,5.47555,5.47321,5.47345,80000000.0
2007-04-19 03:25:00,5.47363,5.47497,5.47289,5.47447,64000000.0
2007-04-19 03:30:00,5.4748,5.47669,5.47343,5.475,66000000.0
2007-04-19 03:35:00,5.47509,5.47627,5.47434,5.47447,60000000.0
2007-04-19 03:40:00,5.47558,5.47634,5.47419,5.47601,65000000.0
2007-04-19 03:45:00,5.47571,5.47768,5.47571,5.47615,63000000.0
2007-04-19 03:50:00,5.47627,5.47697,5.47522,5.47522,62000000.0
2007-04-19 03:55:00,5.47597,5.47633,5.47448,5.4756,70000000.0
2007-04-19 04:00:00,5.47571,5.4762,5.47462,5.47488,76000000.0
2007-04-19 04:05:00,5.47632,5.47767,5.47518,5.47643,67000000.0
2007-04-19 04:10:00,5.47686,5.47786,5.47579,5.47665,76000000.0
2007-04-19 04:15:00,5.47694,5.47833,5.47629,5.47676,80000000.0
2007-04-19 04:20:00,5.47858,5.47922,5.47719,5.47842,62000000.0
2007-04-19 04:25:00,5.47902,5.47962,5.47772,5.47862,72000000.0
2007-04-19 04:30:00,5.47807,5.48052,5.47807,5.47914,64000000.0
2007-04-19 04:35:00,5.47933,5.48148,5.47816,5.48135,66000000.0
2007-04-19 04:40:00,5.48119,5.48254,5.48012,5.4813,65000000.0
2007-04-19 04:45:00,5.48137,5.4818,5.47859,5.48038,66000000.0
2007-04-19 04:50:00,5.47987,5.48038,5.47837,5.47875,60000000.0
2007-04-19 04:55:00,5.47849,5.48073,5.47741,5.47759,68000000.0
2007-04-19 05:00:00,5.47915,5.48013,5.47745,5.47828,64000000.0
2007-04-19 05:05:00,5.47782,5.47884,5.47705,5.47771,70000000.0
2007-04-19 05:10:00,5.47752,5.47847,5.47619,5.47747,68000000.0
2007-04-19 05:15:00,5.47743,5.47844,5.47622,5.47664,63000000.0
2007-04-19 05:20:00,5.47639,5.47793,5.47608,5.47632,56000000.0
2007-04-19 05:25:00,5.47723,5.47762,5.47472,5.47532,60000000.0
2007-04-19 05:30:00,5.47589,5.47704,5.47485,5.47537,63000000.0
2007-04-19 05:35:00,5.47545,5.47663,5.47284,5.47324,69000000.0
2007-04-19 05:40:00,5.4745,5.47534,5.47074,5.47209,69000000.0
2007-04-19 05:45:00,5.47075,5.47368,5.47064,5.47196,64000000.0
2007-04-19 05:50:00,5.47229,5.47249,5.4692,5.47094,67000000.0
2007-04-19 05:55:00,5.47121,5.47301,5.46916,5.47202,79000000.0
2007-04-19 06:00:00,5.47214,5.47329,5.47123,5.47285,72000000.0
2007-04-19 06:05:00,5.47234,5.47454,5.47077,5.47325,62000000.0
2007-04-19 06:10:00,5.47291,5.47468,5.4725,5.4733,62000000.0
2007-04-19 06:15:00,5.47303,5.47523,5.47244,5.47304,65000000.0
2007-04-19 06:20:00,5.4729,5.47461,5.47208,5.47391,88000000.0
2007-04-19 06:25:00,5.47287,5.47608,5.47264,5.47603,59000000.0
2007-04-19 06:30:00,5.47589,5.47674,5.47468,5.47656,58000000.0
2007-04-19 06:35:00,5.47562,5.47728,5.4746,5.47511,52000000.0
2007-04-19 06:40:00,5.47688,5.47874,5.47611,5.4776,68000000.0
2007-04-19 06:45:00,5.47785,5.47857,5.47635,5.47684,62000000.0
2007-04-19 06:50:00,5.47764,5.47815,5.47574,5.477,66000000.0
2007-04-19 06:55:00,5.47566,5.4778,5.47531,5.47724,72000000.0
2007-04-19 07:00:00,5.47651,5.47866,5.47562,5.47665,65000000.0
2007-04-19 07:05:00,5.47877,5.47985,5.47736,5.47842,62000000.0
2007-04-19 07:10:00,5.47893,5.4799,5.47778,5.47809,67000000.0
2007-04-19 07:15:00,5.47852,5.47971,5.47695,5.47908,89000000.0
2007-04-19 07:20:00,5.47912,5.4793,5.47669,5.47804,70000000.0
2007-04-19 07:25:00,5.47847,5.47928,5.47635,5.47635,59000000.0
2007-04-19 07:30:00,5.4776,5.47811,5.47536,5.4762,63000000.0
2007-04-19 07:35:00,5.47594,5.47774,5.47513,5.47555,65000000.0
2007-04-19 07:40:00,5.47668,5.47851,5.47572,5.47572,64000000.0
2007-04-19 07:45:00,5.47648,5.47754,5.47506,5.4756,66000000.0
2007-04-19 07:50:00,5.47701,5.47701,5.47494,5.47513,65000000.0
2007-04-19 07:55:00,5.47573,5.47905,5.47522,5.47727,67000000.0
2007-04-19 08:00:00,5.4769,5.47881,5.47544,5.47798,68000000.0
2007-04-19 08:05:00,5.47897,5.48056,5.47768,5.47933,71000000.0
2007-04-19 08:10:00,5.47948,5.48088,5.47792,5.47983,70000000.0
2007-04-19 08:15:00,5.48092,5.48092,5.47776,5.47997,70000000.0
2007-04-19 08:20:00,5.48016,5.4821,5.479,5.48022,63000000.0
2007-04-19 08:25:00,5.48001,5.48393,5.4799,5.48379,66000000.0
2007-04-19 08:30:00,5.48276,5.48372,5.48098,5.48098,62000000.0
2007-04-19 08:35:00,5.48255,5.48396,5.48002,5.48245,72000000.0
2007-04-19 08:40:00,5.48372,5.48572,5.48104,5.48489,61000000.0
2007-04-19 08:45:00,5.48674,5.48943,5.48593,5.48943,68000000.0
2007-04-19 08:50:00,5.48873,5.48942,5.48616,5.48752,76000000.0
2007-04-19 08:55:00,5.48743,5.48849,5.48523,5.48615,70000000.0
2007-04-19 09:00:00,5.48718,5.48725,5.4807,5.48321,71000000.0
2007-04-19 09:05:00,5.48307,5.48453,5.48202,5.48325,63000000.0
2007-04-19 09:10:00,5.48287,5.48362,5.48059,5.48149,66000000.0
2007-04-19 09:15:00,5.48002,5.48247,5.47991,5.48242,67000000.0
2007-04-19 09:20:00,5.4816,5.48436,5.48081,5.48436,76000000.0
2007-04-19 09:25:00,5.48388,5.48457,5.48224,5.484,65000000.0
2007-04-19 09:30:00,5.48437,5.48437,5.48177,5.48252,67000000.0
2007-04-19 09:35:00,5.48297,5.48351,5.48134,5.482,63000000.0
2007-04-19 09:40:00,5.4826,5.48324,5.4786,5.48049,61000000.0
2007-04-19 09:45:00,5.47923,5.48088,5.47859,5.48054,58000000.0
2007-04-19 09:50:00,5.48045,5.48045,5.47754,5.4792,73000000.0
2007-04-19 09:55:00,5.4801,5.48078,5.47866,5.47969,72000000.0
2007-04-19 10:00:00,5.48056,5.48283,5.47935,5.48139,66000000.0
2007-04-19 10:05:00,5.48067,5.48297,5.48009,5.48297,86000000.0
2007-04-19 10:10:00,5.48282,5.48454,5.48198,5.4827,60000000.0
2007-04-19 10:15:00,5.48416,5.48442,5.47988,5.4806,76000000.0
2007-04-19 10:20:00,5.48155,5.48172,5.47919,5.48043,64000000.0
2007-04-19 10:25:00,5.48104,5.48197,5.47989,5.48108,63000000.0
2007-04-19 10:30:00,5.48038,5.48185,5.47869,5.48017,62000000.0
2007-04-19 10:35:00,5.47967,5.48146,5.47808,5.47898,55000000.0
2007-04-19 10:40:00,5.47951,5.47977,5.47721,5.47732,71000000.0
2007-04-19 10:45:00,5.47785,5.47915,5.47677,5.47884,57000000.0
2007-04-19 10:50:00,5.47921,5.47968,5.47644,5.47644,73000000.0
2007-04-19 10:55:00,5.47715,5.47834,5.47499,5.47712,62000000.0
2007-04-19 11:00:00,5.47681,5.47891,5.47621,5.47885,52000000.0
2007-04-19 11:05:00,5.47798,5.47863,5.4763,5.47671,66000000.0
2007-04-19 11:10:00,5.47723,5.47817,5.47425,5.47514,59000000.0
2007-04-19 11:15:00,5.47556,5.4759,5.47299,5.47459,86000000.0
2007-04-19 11:20:00,5.47429,5.47585,5.47401,5.47467,78000000.0
2007-04-19 11:25:00,5.47475,5.47646,5.47473,5.47564,53000000.0
2007-04-19 11:30:00,5.47673,5.47719,5.47505,5.47674,51000000.0
2007-04-19 11:35:00,5.47615,5.47644,5.47442,5.4748,65000000.0
2007-04-19 11:40:00,5.47528,5.47542,5.47254,5.47391,66000000.0
2007-04-19 11:45:00,5.47364,5.47441,5.47206,5.47345,64000000.0
2007-04-19 11:50:00,5.47327,5.47468,5.47242,5.47441,70000000.0
2007-04-19 11:55:00,5.47478,5.47486,5.47272,5.47391,61000000.0
2007-04-19 12:00:00,5.47459,5.47697,5.47286,5.47507,74000000.0
2007-04-19 12:05:00,5.47594,5.47717,5.47506,5.47711,75000000.0
2007-04-19 12:10:00,5.47687,5.47735,5.47518,5.47629,81000000.0
2007-04-19 12:15:00,5.47569,5.47712,5.47536,5.47649,62000000.0
2007-04-19 12:20:00,5.47551,5.47612,5.47355,5.4752,52000000.0
2007-04-19 12:25:00,5.4748,5.47655,5.47425,5.47585,68000000.0
2007-04-19 12:30:00,5.47564,5.47796,5.47491,5.477,71000000.0
2007-04-19 12:35:00,5.47668,5.47766,5.4755,5.47665,59000000.0
2007-04-19 12:40:00,5.47699,5.47789,5.47577,5.47638,68000000.0
2007-04-19 12:45:00,5.47713,5.47937,5.47687,5.4787,61000000.0
2007-04-19 12:50:00,5.47949,5.4798,5.47792,5.47877,68000000.0
2007-04-19 12:55:00,5.4793,5.47997,5.47732,5.47893,76000000.0
2007-04-19 13:00:00,5.47868,5.47905,5.47625,5.47736,71000000.0
2007-04-19 13:05:00,5.47666,5.47794,5.47572,5.47759,60000000.0
2007-04-19 13:10:00,5.47766,5.47902,5.47668,5.47889,56000000.0
2007-04-19 13:15:00,5.47808,5.47956,5.47706,5.47877,77000000.0
2007-04-19 13:20:00,5.47894,5.47912,5.47576,5.47635,63000000.0
2007-04-19 13:25:00,5.47535,5.47834,5.47535,5.47757,60000000.0
2007-04-19 13:30:00,5.478,5.478,5.4755,5.47591,65000000.0
2007-04-19 13:35:00,5.47665,5.47759,5.4755,5.47598,52000000.0
2007-04-19 13:40:00,5.47517,5.47768,5.47499,5.47602,76000000.0
2007-04-19 13:45:00,5.47702,5.4773,5.47561,5.47604,56000000.0
2007-04-19 13:50:00,5.47604,5.47835,5.47589,5.47718,60000000.0
2007-04-19 13:55:00,5.47853,5.47927,5.47718,5.47734,72000000.0
2007-04-19 14:00:00,5.47895,5.47918,5.47584,5.47659,59000000.0
2007-04-19 14:05:00,5.47577,5.47641,5.47292,5.47379,58000000.0
2007-04-19 14:10:00,5.47234,5.47444,5.47145,5.47381,64000000.0
2007-04-19 14:15:00,5.47456,5.4752,5.47286,5.47453,55000000.0
2007-04-19 14:20:00,5.4746,5.47591,5.47342,5.47509,65000000.0
2007-04-19 14:25:00,5.47562,5.47579,5.47329,5.47443,55000000.0
2007-04-19 14:30:00,5.47344,5.47437,5.47168,5.47229,62000000.0
2007-04-19 14:35:00,5.47363,5.47363,5.46742,5.46933,78000000.0
2007-04-19 14:40:00,5.46858,5.47144,5.46858,5.47141,63000000.0
2007-04-19 14:45:00,5.47202,5.47465,5.47059,5.47373,79000000.0
2007-04-19 14:50:00,5.47472,5.47864,5.47354,5.47706,77000000.0
2007-04-19 14:55:00,5.47615,5.47874,5.47574,5.47636,81000000.0
2007-04-19 15:00:00,5.47752,5.47818,5.47567,5.47754,62000000.0
2007-04-19 15:05:00,5.47876,5.48096,5.47712,5.47879,66000000.0
2007-04-19 15:10:00,5.47802,5.48005,5.47701,5.47787,65000000.0
2007-04-19 15:15:00,5.47834,5.4787,5.47624,5.47708,70000000.0
2007-04-19 15:20:00,5.47838,5.47929,5.47702,5.47916,64000000.0
2007-04-19 15:25:00,5.4796,5.47968,5.47745,5.47822,61000000.0
2007-04-19 15:30:00,5.47912,5.47925,5.47549,5.47814,57000000.0
2007-04-19 15:35:00,5.47675,5.47868,5.47508,5.47508,70000000.0
2007-04-19 15:40:00,5.47599,5.47797,5.47541,5.47691,56000000.0
2007-04-19 15:45:00,5.47693,5.47859,5.47615,5.4776,63000000.0
2007-04-19 15:50:00,5.47806,5.47855,5.47645,5.47704,61000000.0
2007-04-19 15:55:00,5.4772,5.4783,5.47561,5.4783,63000000.0
2007-04-19 16:00:00,5.47942,5.47975,5.47587,5.4772,52000000.0
2007-04-19 16:05:00,5.47668,5.47762,5.47443,5.47542,68000000.0
2007-04-19 16:10:00,5.47637,5.47829,5.47605,5.4765,62000000.0
2007-04-19 16:15:00,5.47707,5.47828,5.47503,5.4752,64000000.0
2007-04-19 16:20:00,5.47568,5.47633,5.47373,5.47555,60000000.0
2007-04-19 16:25:00,5.47528,5.47557,5.47239,5.47239,74000000.0
2007-04-19 16:30:00,5.47351,5.47351,5.4698,5.47281,64000000.0
2007-04-19 16:35:00,5.47235,5.47579,5.47205,5.4745,76000000.0
2007-04-19 16:40:00,5.47476,5.4762,5.47413,5.47491,63000000.0
2007-04-19 16:45:00,5.47568,5.47571,5.474,5.47564,67000000.0
2007-04-19 16:50:00,5.47539,5.47558,5.47076,5.47259,71000000.0
2007-04-19 16:55:00,5.47174,5.4731,5.46929,5.46974,61000000.0
2007-04-19 17:00:00,5.46958,5.47124,5.46944,5.47064,49000000.0
2007-04-19 17:05:00,5.47058,5.47183,5.46976,5.47135,72000000.0
2007-04-19 17:10:00,5.47013,5.47168,5.46894,5.47107,55000000.0
2007-04-19 17:15:00,5.4692,5.47053,5.46756,5.4701,62000000.0
2007-04-19 17:20:00,5.46912,5.46984,5.46741,5.46815,72000000.0
2007-04-19 17:25:00,5.46842,5.47179,5.46703,5.47143,57000000.0
2007-04-19 17:30:00,5.47101,5.47101,5.46915,5.46974,60000000.0
2007-04-19 17:35:00,5.47042,5.47227,5.46994,5.47163,60000000.0
2007-04-19 17:40:00,5.47213,5.47307,5.47144,5.47196,74000000.0
2007-04-19 17:45:00,5.47292,5.47304,5.47092,5.4715,70000000.0
2007-04-19 17:50:00,5.47249,5.47263,5.47052,5.47094,50000000.0
2007-04-19 17:55:00,5.47028,5.47232,5.46906,5.47107,75000000.0
2007-04-19 18:00:00,5.47113,5.47362,5.46887,5.47285,68000000.0
2007-04-19 18:05:00,5.47325,5.47469,5.47123,5.47469,74000000.0
2007-04-19 18:10:00,5.47374,5.4757,5.47265,5.4744,76000000.0
2007-04-19 18:15:00,5.47407,5.47531,5.47291,5.47343,74000000.0
2007-04-19 18:20:00,5.47326,5.47454,5.47203,5.4728,85000000.0
2007-04-19 18:25:00,5.47331,5.47362,5.47137,5.47252,69000000.0
2007-04-19 18:30:00,5.47242,5.47454,5.47097,5.47314,68000000.0
2007-04-19 18:35:00,5.47351,5.47393,5.47127,5.47205,74000000.0
2007-04-19 18:40:00,5.4718,5.47332,5.47114,5.47114,72000000.0
2007-04-19 18:45:00,5.47126,5.47264,5.47058,5.47168,67000000.0
2007-04-19 18:50:00,5.47156,5.47319,5.4707,5.47236,66000000.0
2007-04-19 18:55:00,5.47192,5.4729,5.47031,5.47142,62000000.0
2007-04-19 19:00:00,5.47085,5.4714,5.46868,5.46928,70000000.0
2007-04-19 19:05:00,5.47086,5.47159,5.46922,5.47051,81000000.0
2007-04-19 19:10:00,5.47028,5.47215,5.47007,5.47083,76000000.0
2007-04-19 19:15:00,5.47179,5.47309,5.47025,5.4724,58000000.0
2007-04-19 19:20:00,5.47097,5.47289,5.47034,5.47057,56000000.0
2007-04-19 19:25:00,5.47037,5.47192,5.46952,5.47055,62000000.0
2007-04-19 19:30:00,5.47097,5.4729,5.47015,5.47217,56000000.0
2007-04-19 19:35:00,5.4728,5.47449,5.47117,5.47348,64000000.0
2007-04-19 19:40:00,5.47354,5.47455,5.47173,5.47173,59000000.0
2007-04-19 19:45:00,5.47286,5.47385,5.47206,5.47385,58000000.0
2007-04-19 19:50:00,5.47399,5.47453,5.47279,5.47345,73000000.0
2007-04-19 19:55:00,5.47319,5.47452,5.47249,5.47325,65000000.0
2007-04-19 20:00:00,5.47397,5.47461,5.47176,5.47182,62000000.0
2007-04-19 20:05:00,5.47276,5.47479,5.47217,5.47427,67000000.0
2007-04-19 20:10:00,5.47259,5.47445,5.47183,5.47237,59000000.0
2007-04-19 20:15:00,5.47304,5.47362,5.47174,5.47283,55000000.0
2007-04-19 20:20:00,5.47369,5.47369,5.47122,5.47146,63000000.0
2007-04-19 20:25:00,5.47215,5.47355,5.47169,5.47271,61000000.0
2007-04-19 20:30:00,5.47316,5.47443,5.47195,5.47439,78000000.0
2007-04-19 20:35:00,5.47382,5.47404,5.47229,5.47232,76000000.0
2007-04-19 20:40:00,5.47245,5.47427,5.47242,5.47384,80000000.0
2007-04-19 20:45:00,5.47397,5.47397,5.47141,5.47208,82000000.0
2007-04-19 20:50:00,5.47264,5.47381,5.47126,5.47245,59000000.0
2007-04-19 20:55:00,5.47223,5.47341,5.47157,5.47208,58000000.0
2007-04-19 21:00:00,5.47174,5.47309,5.47131,5.47131,64000000.0
2007-04-19 21:05:00,5.47197,5.47284,5.47129,5.47129,56000000.0
2007-04-19 21:10:00,5.47182,5.47294,5.47041,5.47109,69000000.0
2007-04-19 21:15:00,5.47139,5.47139,5.46837,5.46961,71000000.0
2007-04-19 21:20:00,5.46847,5.47084,5.46847,5.46954,72000000.0
2007-04-19 21:25:00,5.46973,5.4706,5.4688,5.46974,58000000.0
2007-04-19 21:30:00,5.46882,5.47052,5.46853,5.46963,71000000.0
2007-04-19 21:35:00,5.47039,5.47061,5.46863,5.46911,68000000.0
2007-04-19 21:40:00,5.46995,5.47167,5.4693,5.47037,69000000.0
2007-04-19 21:45:00,5.47064,5.47206,5.46969,5.4706,73000000.0
2007-04-19 21:50:00,5.47027,5.47154,5.46913,5.46984,81000000.0
2007-04-19 21:55:00,5.47019,5.47172,5.46926,5.47156,77000000.0
2007-04-19 22:00:00,5.47041,5.47274,5.47031,5.47149,70000000.0
2007-04-19 22:05:00,5.47128,5.47225,5.47029,5.47169,62000000.0
2007-04-19 22:10:00,5.47155,5.47204,5.46949,5.47022,77000000.0
2007-04-19 22:15:00,5.47058,5.47119,5.46967,5.4701,61000000.0
2007-04-19 22:20:00,5.47001,5.47034,5.46729,5.46785,78000000.0
2007-04-19 22:25:00,5.46824,5.46918,5.46711,5.46793,76000000.0
2007-04-19 22:30:00,5.46845,5.46927,5.46735,5.46903,66000000.0
2007-04-19 22:35:00,5.46881,5.46947,5.46716,5.46792,79000000.0
2007-04-19 22:40:00,5.46849,5.46955,5.46727,5.46836,67000000.0
2007-04-19 22:45:00,5.46896,5.4696,5.46776,5.46805,59000000.0
2007-04-19 22:50:00,5.46842,5.46949,5.46743,5.46864,72000000.0
2007-04-19 22:55:00,5.46819,5.46956,5.46771,5.46827,62000000.0
2007-04-19 23:00:00,5.46882,5.46932,5.46772,5.46819,65000000.0
2007-04-19 23:05:00,5.46875,5.46888,5.46665,5.46685,71000000.0
2007-04-19 23:10:00,5.46754,5.46838,5.46625,5.46782,63000000.0
2007-04-19 23:15:00,5.4673,5.47005,5.4673,5.46874,54000000.0
2007-04-19 23:20:00,5.46812,5.46907,5.46774,5.46856,64000000.0
2007-04-19 23:25:00,5.46805,5.46922,5.46742,5.46806,66000000.0
2007-04-19 23:30:00,5.46883,5.46883,5.46724,5.46793,53000000.0
2007-04-19 23:35:00,5.46756,5.46884,5.46712,5.46861,62000000.0
2007-04-19 23:40:00,5.46836,5.46904,5.46705,5.46818,57000000.0
2007-04-19 23:45:00,5.46895,5.46895,5.46749,5.46842,77000000.0
2007-04-19 23:50:00,5.46711,5.46817,5.46653,5.46723,66000000.0
2007-04-19 23:55:00,5.4675,5.46802,5.46471,5.46471,70000000.0
2007-04-20 00:00:00,5.46588,5.46642,5.46476,5.46559,63000000.0
2007-04-20 00:05:00,5.46534,5.46593,5.4618,5.46298,74000000.0
2007-04-20 00:10:00,5.46329,5.46428,5.46207,5.46297,53000000.0
2007-04-20 00:15:00,5.46344,5.46425,5.46213,5.46328,82000000.0
2007-04-20 00:20:00,5.46294,5.46404,5.46192,5.46267,60000000.0
2007-04-20 00:25:00,5.46128,5.46378,5.46127,5.46333,68000000.0
2007-04-20 00:30:00,5.46209,5.46332,5.46154,5.46162,71000000.0
2007-04-20 00:35:00,5.46301,5.46353,5.46104,5.4613,62000000.0
2007-04-20 00:40:00,5.46179,5.4629,5.46089,5.46206,50000000.0
2007-04-20 00:45:00,5.46222,5.46337,5.46158,5.4629,80000000.0
2007-04-20 00:50:00,5.46254,5.46385,5.46168,5.46224,68000000.0
2007-04-20 00:55:00,5.46326,5.46431,5.46238,5.46314,67000000.0
2007-04-20 01:00:00,5.46413,5.46481,5.46296,5.46321,65000000.0
2007-04-20 01:05:00,5.46384,5.46414,5.46193,5.4637,66000000.0
2007-04-20 01:10:00,5.46365,5.46489,5.46321,5.46425,69000000.0
2007-04-20 01:15:00,5.46491,5.46526,5.46336,5.46412,69000000.0
2007-04-20 01:20:00,5.46415,5.46489,5.46348,5.46386,71000000.0
2007-04-20 01:25:00,5.46402,5.46478,5.46311,5.4639,64000000.0
2007-04-20 01:30:00,5.46305,5.46411,5.46285,5.46333,59000000.0
2007-04-20 01:35:00,5.46285,5.46529,5.46285,5.46429,74000000.0
2007-04-20 01:40:00,5.4647,5.46531,5.46383,5.46456,70000000.0
2007-04-20 01:45:00,5.46468,5.46517,5.46318,5.46354,74000000.0
2007-04-20 01:50:00,5.46427,5.46499,5.46313,5.46374,73000000.0
2007-04-20 01:55:00,5.46364,5.46543,5.46231,5.46355,69000000.0
2007-04-20 02:00:00,5.46201,5.46456,5.46149,5.46396,61000000.0
2007-04-20 02:05:00,5.46376,5.4649,5.4633,5.46379,67000000.0
2007-04-20 02:10:00,5.46448,5.46486,5.46327,5.46398,68000000.0
2007-04-20 02:15:00,5.46369,5.46482,5.4628,5.46303,72000000.0
2007-04-20 02:20:00,5.46405,5.46471,5.46205,5.46218,71000000.0
2007-04-20 02:25:00,5.46357,5.46411,5.46168,5.4627,68000000.0
2007-04-20 02:30:00,5.46354,5.46362,5.46154,5.4626,70000000.0
2007-04-20 02:35:00,5.46299,5.46347,5.46149,5.46225,59000000.0
2007-04-20 02:40:00,5.4639,5.4639,5.46214,5.46301,63000000.0
2007-04-20 02:45:00,5.46283,5.46411,5.46246,5.46246,55000000.0
2007-04-20 02:50:00,5.46256,5.46494,5.46252,5.46404,70000000.0
2007-04-20 02:55:00,5.4642,5.46707,5.46273,5.46571,63000000.0
2007-04-20 03:00:00,5.46652,5.46683,5.46393,5.46439,66000000.0
2007-04-20 03:05:00,5.46534,5.46716,5.46473,5.46649,60000000.0
2007-04-20 03:10:00,5.46514,5.46684,5.46449,5.46459,63000000.0
2007-04-20 03:15:00,5.46429,5.4671,5.46429,5.46684,61000000.0
2007-04-20 03:20:00,5.46644,5.46883,5.46577,5.46665,80000000.0
2007-04-20 03:25:00,5.46671,5.46797,5.4659,5.46705,64000000.0
2007-04-20 03:30:00,5.46674,5.46766,5.46587,5.46615,66000000.0
2007-04-20 03:35:00,5.46591,5.46745,5.46583,5.46708,60000000.0
2007-04-20 03:40:00,5.46562,5.46732,5.46561,5.46663,65000000.0
2007-04-20 03:45:00,5.46646,5.46646,5.46417,5.46485,63000000.0
2007-04-20 03:50:00,5.46572,5.4666,5.46437,5.46635,62000000.0
2007-04-20 03:55:00,5.46635,5.46689,5.46471,5.46557,70000000.0
2007-04-20 04:00:00,5.46583,5.46619,5.46422,5.46525,76000000.0
2007-04-20 04:05:00,5.46532,5.46714,5.46479,5.46662,67000000.0
2007-04-20 04:10:00,5.46713,5.46909,5.46593,5.46756,76000000.0
2007-04-20 04:15:00,5.46847,5.46884,5.46657,5.46774,80000000.0
2007-04-20 04:20:00,5.46789,5.46906,5.46683,5.46735,62000000.0
2007-04-20 04:25:00,5.46778,5.46887,5.4669,5.46703,72000000.0
2007-04-20 04:30:00,5.46687,5.46828,5.46588,5.4677,64000000.0
2007-04-20 04:35:00,5.46793,5.46815,5.46629,5.46783,66000000.0
2007-04-20 04:40:00,5.46643,5.46826,5.4663,5.46713,65000000.0
2007-04-20 04:45:00,5.46727,5.46844,5.46666,5.46707,66000000.0
2007-04-20 04:50:00,5.4677,5.46934,5.46738,5.469,60000000.0
2007-04-20 04:55:00,5.46918,5.46918,5.46758,5.46828,68000000.0
2007-04-20 05:00:00,5.46773,5.46828,5.46547,5.46547,64000000.0
2007-04-20 05:05:00,5.46623,5.46802,5.46585,5.467,70000000.0
2007-04-20 05:10:00,5.46712,5.46837,5.46615,5.46629,68000000.0
2007-04-20 05:15:00,5.4667,5.46718,5.46519,5.46675,63000000.0
2007-04-20 05:20:00,5.46557,5.46683,5.46482,5.46681,56000000.0
2007-04-20 05:25:00,5.46697,5.46743,5.46504,5.46567,60000000.0
2007-04-20 05:30:00,5.46597,5.4667,5.46481,5.46632,63000000.0
2007-04-20 05:35:00,5.46501,5.46658,5.46479,5.46658,69000000.0
2007-04-20 05:40:00,5.46515,5.4665,5.46485,5.46485,69000000.0
2007-04-20 05:45:00,5.46608,5.46667,5.46491,5.46563,64000000.0
2007-04-20 05:50:00,5.46679,5.46679,5.46429,5.46522,67000000.0
2007-04-20 05:55:00,5.46459,5.46659,5.46459,5.46528,79000000.0
2007-04-20 06:00:00,5.46565,5.4664,5.46483,5.46589,72000000.0
2007-04-20 06:05:00,5.46492,5.46711,5.46492,5.46589,62000000.0
2007-04-20 06:10:00,5.46579,5.46719,5.46562,5.46621,62000000.0
2007-04-20 06:15:00,5.46647,5.46719,5.46546,5.46616,65000000.0
2007-04-20 06:20:00,5.4666,5.46809,5.46547,5.46612,88000000.0
2007-04-20 06:25:00,5.46685,5.46799,5.46628,5.46702,59000000.0
2007-04-20 06:30:00,5.46625,5.46847,5.46556,5.46781,58000000.0
2007-04-20 06:35:00,5.46769,5.46821,5.46629,5.46656,52000000.0
2007-04-20 06:40:00,5.46712,5.46843,5.46617,5.46654,68000000.0
2007-04-20 06:45:00,5.46676,5.46735,5.46541,5.46602,62000000.0
2007-04-20 06:50:00,5.46559,5.46717,5.46527,5.46527,66000000.0
2007-04-20 06:55:00,5.46697,5.46787,5.46546,5.4665,72000000.0
2007-04-20 07:00:00,5.4664,5.46813,5.4659,5.46727,65000000.0
2007-04-20 07:05:00,5.46751,5.46863,5.46641,5.46817,62000000.0
2007-04-20 07:10:00,5.46848,5.46848,5.4661,5.46623,67000000.0
2007-04-20 07:15:00,5.46779,5.46816,5.46665,5.46723,89000000.0
2007-04-20 07:20:00,5.46809,5.4684,5.46642,5.46772,70000000.0
2007-04-20 07:25:00,5.46709,5.46803,5.466,5.46757,59000000.0
2007-04-20 07:30:00,5.46806,5.4681,5.46648,5.46797,63000000.0
2007-04-20 07:35:00,5.46814,5.46838,5.46619,5.46838,65000000.0
2007-04-20 07:40:00,5.46795,5.46897,5.46721,5.46765,64000000.0
2007-04-20 07:45:00,5.46838,5.46865,5.46632,5.46865,66000000.0
2007-04-20 07:50:00,5.46922,5.46922,5.46722,5.46804,65000000.0
2007-04-20 07:55:00,5.46753,5.46932,5.4674,5.46918,67000000.0
2007-04-20 08:00:00,5.46925,5.46952,5.46364,5.46508,68000000.0
2007-04-20 08:05:00,5.46615,5.47291,5.46209,5.46413,71000000.0
2007-04-20 08:10:00,5.46176,5.46358,5.45875,5.45982,70000000.0
2007-04-20 08:15:00,5.45879,5.46146,5.45868,5.46092,70000000.0
2007-04-20 08:20:00,5.46005,5.46118,5.45814,5.45935,63000000.0
2007-04-20 08:25:00,5.45969,5.46284,5.45888,5.46146,66000000.0
2007-04-20 08:30:00,5.46209,5.46291,5.46032,5.46126,62000000.0
2007-04-20 08:35:00,5.46203,5.46319,5.46013,5.46142,72000000.0
2007-04-20 08:40:00,5.4615,5.46307,5.45947,5.46078,61000000.0
2007-04-20 08:45:00,5.46104,5.46194,5.45911,5.46194,68000000.0
2007-04-20 08:50:00,5.46177,5.462,5.45885,5.46052,76000000.0
2007-04-20 08:55:00,5.46007,5.46202,5.45962,5.4614,70000000.0
2007-04-20 09:00:00,5.46164,5.46402,5.45996,5.46151,71000000.0
2007-04-20 09:05:00,5.46284,5.4643,5.46149,5.46404,63000000.0
2007-04-20 09:10:00,5.46408,5.46533,5.4629,5.46296,66000000.0
2007-04-20 09:15:00,5.46342,5.46616,5.46297,5.46458,67000000.0
2007-04-20 09:20:00,5.46324,5.46487,5.46225,5.46314,76000000.0
2007-04-20 09:25:00,5.46319,5.46506,5.46245,5.46503,65000000.0
2007-04-20 09:30:00,5.46492,5.46645,5.46346,5.46645,67000000.0
2007-04-20 09:35:00,5.46699,5.46775,5.46548,5.46712,63000000.0
2007-04-20 09:40:00,5.46562,5.4708,5.46554,5.47011,61000000.0
2007-04-20 09:45:00,5.47073,5.4708,5.46739,5.46828,58000000.0
2007-04-20 09:50:00,5.46841,5.46914,5.46637,5.4684,73000000.0
2007-04-20 09:55:00,5.46807,5.46826,5.46602,5.4681,72000000.0
2007-04-20 10:00:00,5.46706,5.46904,5.46664,5.46849,66000000.0
2007-04-20 10:05:00,5.4697,5.47033,5.46753,5.46838,86000000.0
2007-04-20 10:10:00,5.46926,5.4695,5.46746,5.46888,60000000.0
2007-04-20 10:15:00,5.46907,5.46937,5.46628,5.46628,76000000.0
2007-04-20 10:20:00,5.46761,5.46806,5.4663,5.46671,64000000.0
2007-04-20 10:25:00,5.46673,5.46892,5.4661,5.46673,63000000.0
2007-04-20 10:30:00,5.46783,5.4699,5.46732,5.46808,62000000.0
2007-04-20 10:35:00,5.46774,5.47185,5.46756,5.46925,55000000.0
2007-04-20 10:40:00,5.46946,5.47248,5.46866,5.47018,71000000.0
2007-04-20 10:45:00,5.47161,5.47241,5.46955,5.47137,57000000.0
2007-04-20 10:50:00,5.4704,5.47251,5.46934,5.47076,73000000.0
2007-04-20 10:55:00,5.47169,5.47264,5.47047,5.47148,62000000.0
2007-04-20 11:00:00,5.47098,5.47282,5.47052,5.47081,52000000.0
2007-04-20 11:05:00,5.47141,5.47252,5.46951,5.47084,66000000.0
2007-04-20 11:10:00,5.47033,5.47111,5.46899,5.46994,59000000.0
2007-04-20 11:15:00,5.47014,5.47084,5.46889,5.46999,86000000.0
2007-04-20 11:20:00,5.46974,5.47043,5.46847,5.47013,78000000.0
2007-04-20 11:25:00,5.46959,5.47072,5.46861,5.47062,53000000.0
2007-04-20 11:30:00,5.46934,5.4706,5.46877,5.47034,51000000.0
2007-04-20 11:35:00,5.46944,5.47078,5.46827,5.46884,65000000.0
2007-04-20 11:40:00,5.46918,5.47032,5.46787,5.47011,66000000.0
2007-04-20 11:45:00,5.47041,5.47041,5.46782,5.46874,64000000.0
2007-04-20 11:50:00,5.46989,5.47041,5.46782,5.46986,70000000.0
2007-04-20 11:55:00,5.46977,5.47087,5.46871,5.4697,61000000.0
2007-04-20 12:00:00,5.47069,5.47069,5.46819,5.46993,74000000.0
2007-04-20 12:05:00,5.46923,5.47044,5.46866,5.47039,75000000.0
2007-04-20 12:10:00,5.4706,5.47133,5.46841,5.46927,81000000.0
2007-04-20 12:15:00,5.47112,5.47233,5.46944,5.47188,62000000.0
2007-04-20 12:20:00,5.47174,5.47233,5.47001,5.47089,52000000.0
2007-04-20 12:25:00,5.4719,5.47238,5.4699,5.471,68000000.0
2007-04-20 12:30:00,5.46972,5.47169,5.46935,5.47008,71000000.0
2007-04-20 12:35:00,5.47159,5.47159,5.46926,5.46927,59000000.0
2007-04-20 12:40:00,5.47074,5.47098,5.46912,5.47013,68000000.0
2007-04-20 12:45:00,5.47019,5.47106,5.46834,5.47,61000000.0
2007-04-20 12:50:00,5.46985,5.47117,5.46854,5.47117,68000000.0
2007-04-20 12:55:00,5.47107,5.47222,5.46956,5.47039,76000000.0
2007-04-20 13:00:00,5.47145,5.4723,5.47053,5.47083,71000000.0
2007-04-20 13:05:00,5.47126,5.47246,5.47009,5.47244,60000000.0
2007-04-20 13:10:00,5.47148,5.47289,5.47076,5.47181,56000000.0
2007-04-20 13:15:00,5.47099,5.47257,5.47003,5.47182,77000000.0
2007-04-20 13:20:00,5.47111,5.47255,5.47048,5.47119,63000000.0
2007-04-20 13:25:00,5.47172,5.47277,5.47063,5.47277,60000000.0
2007-04-20 13:30:00,5.47253,5.47274,5.47064,5.47172,65000000.0
2007-04-20 13:35:00,5.47226,5.47242,5.47038,5.47038,52000000.0
2007-04-20 13:40:00,5.47124,5.47183,5.46855,5.4708,76000000.0
2007-04-20 13:45:00,5.47101,5.4724,5.46954,5.47233,56000000.0
2007-04-20 13:50:00,5.47231,5.47231,5.47022,5.47092,60000000.0
2007-04-20 13:55:00,5.47167,5.47242,5.46979,5.47216,72000000.0
2007-04-20 14:00:00,5.47156,5.47222,5.47008,5.47177,59000000.0
2007-04-20 14:05:00,5.47061,5.47167,5.46999,5.47033,58000000.0
2007-04-20 14:10:00,5.47038,5.47162,5.46983,5.47079,64000000.0
2007-04-20 14:15:00,5.4714,5.4722,5.47023,5.47023,55000000.0
2007-04-20 14:20:00,5.47174,5.47178,5.46982,5.46994,65000000.0
2007-04-20 14:25:00,5.47035,5.47143,5.46965,5.47003,55000000.0
2007-04-20 14:30:00,5.47027,5.4706,5.4672,5.46833,62000000.0
2007-04-20 14:35:00,5.47044,5.47101,5.46852,5.46884,78000000.0
2007-04-20 14:40:00,5.46974,5.46983,5.46775,5.46878,63000000.0
2007-04-20 14:45:00,5.46803,5.47093,5.46709,5.47068,79000000.0
2007-04-20 14:50:00,5.47068,5.47293,5.46972,5.4726,77000000.0
2007-04-20 14:55:00,5.47343,5.47553,5.47187,5.47315,81000000.0
2007-04-20 15:00:00,5.47302,5.47397,5.47098,5.47165,62000000.0
2007-04-20 15:05:00,5.47326,5.47326,5.46997,5.47269,66000000.0
2007-04-20 15:10:00,5.47065,5.47261,5.47065,5.47155,65000000.0
2007-04-20 15:15:00,5.47269,5.47675,5.47107,5.47497,70000000.0
2007-04-20 15:20:00,5.4749,5.47572,5.4723,5.47485,64000000.0
2007-04-20 15:25:00,5.47506,5.47591,5.4734,5.47547,61000000.0
2007-04-20 15:30:00,5.47501,5.47631,5.47308,5.47464,57000000.0
2007-04-20 15:35:00,5.47633,5.47756,5.47479,5.47756,70000000.0
2007-04-20 15:40:00,5.47712,5.47811,5.47531,5.47702,56000000.0
2007-04-20 15:45:00,5.47631,5.47697,5.47468,5.47645,63000000.0
2007-04-20 15:50:00,5.47488,5.47655,5.47391,5.4748,61000000.0
2007-04-20 15:55:00,5.47477,5.47616,5.474,5.47531,63000000.0
2007-04-20 16:00:00,5.47602,5.47857,5.47537,5.47635,52000000.0
2007-04-20 16:05:00,5.4772,5.47809,5.47528,5.47726,68000000.0
2007-04-20 16:10:00,5.47693,5.47696,5.47392,5.47443,62000000.0
2007-04-20 16:15:00,5.47571,5.47616,5.47374,5.47572,64000000.0
2007-04-20 16:20:00,5.47537,5.47537,5.47283,5.47522,60000000.0
2007-04-20 16:25:00,5.47464,5.47532,5.47191,5.47263,74000000.0
2007-04-20 16:30:00,5.47357,5.47483,5.47196,5.47329,64000000.0
2007-04-20 16:35:00,5.47447,5.47468,5.47246,5.47301,76000000.0
2007-04-20 16:40:00,5.47415,5.47533,5.47275,5.47483,63000000.0
2007-04-20 16:45:00,5.47429,5.47654,5.47397,5.47654,67000000.0
2007-04-20 16:50:00,5.47691,5.47691,5.47471,5.47599,71000000.0
2007-04-20 16:55:00,5.47627,5.47627,5.47411,5.4757,61000000.0
2007-04-20 17:00:00,5.47606,5.47718,5.47521,5.47683,49000000.0
2007-04-20 17:05:00,5.47627,5.47681,5.47464,5.4763,72000000.0
2007-04-20 17:10:00,5.47637,5.47637,5.47376,5.47535,55000000.0
2007-04-20 17:15:00,5.47536,5.47536,5.47183,5.47466,62000000.0
2007-04-20 17:20:00,5.47427,5.47578,5.47354,5.47466,72000000.0
2007-04-20 17:25:00,5.47525,5.47566,5.4735,5.47432,57000000.0
2007-04-20 17:30:00,5.47467,5.47524,5.47335,5.47349,60000000.0
2007-04-20 17:35:00,5.47452,5.47452,5.47245,5.47324,60000000.0
2007-04-20 17:40:00,5.47383,5.47426,5.47219,5.47237,74000000.0
2007-04-20 17:45:00,5.47258,5.47279,5.47044,5.47087,70000000.0
2007-04-20 17:50:00,5.47191,5.47377,5.47136,5.47247,50000000.0
2007-04-20 17:55:00,5.47326,5.47384,5.47198,5.47384,75000000.0
2007-04-20 18:00:00,5.47282,5.47325,5.47075,5.47102,68000000.0
2007-04-20 18:05:00,5.47132,5.47281,5.47089,5.47154,74000000.0
2007-04-20 18:10:00,5.47106,5.47255,5.47076,5.47135,76000000.0
2007-04-20 18:15:00,5.47185,5.47199,5.46984,5.47066,74000000.0
2007-04-20 18:20:00,5.47115,5.47129,5.46924,5.47074,85000000.0
2007-04-20 18:25:00,5.47052,5.47141,5.46936,5.47084,69000000.0
2007-04-20 18:30:00,5.47099,5.47208,5.46971,5.47102,68000000.0
2007-04-20 18:35:00,5.47109,5.47165,5.46934,5.47081,74000000.0
2007-04-20 18:40:00,5.46936,5.47198,5.4693,5.47163,72000000.0
2007-04-20 18:45:00,5.46979,5.47116,5.46953,5.46996,67000000.0
2007-04-20 18:50:00,5.47082,5.4727,5.4698,5.47216,66000000.0
2007-04-20 18:55:00,5.4713,5.47286,5.47088,5.4718,62000000.0
2007-04-20 19:00:00,5.47207,5.47287,5.4708,5.47189,70000000.0
2007-04-20 19:05:00,5.47133,5.47235,5.47067,5.47235,81000000.0
2007-04-20 19:10:00,5.47082,5.47205,5.47024,5.47028,76000000.0
2007-04-20 19:15:00,5.47152,5.47189,5.47011,5.47176,58000000.0
2007-04-20 19:20:00,5.47145,5.47201,5.47001,5.4714,56000000.0
2007-04-20 19:25:00,5.4708,5.47318,5.47048,5.47216,62000000.0
2007-04-20 19:30:00,5.47148,5.47345,5.47037,5.47339,56000000.0
2007-04-20 19:35:00,5.47297,5.47422,5.47192,5.47363,64000000.0
2007-04-20 19:40:00,5.47365,5.4758,5.47207,5.47515,59000000.0
2007-04-20 19:45:00,5.47512,5.47549,5.47289,5.4741,58000000.0
2007-04-20 19:50:00,5.47333,5.47486,5.47274,5.47274,73000000.0
2007-04-20 19:55:00,5.47319,5.47453,5.47242,5.47346,65000000.0
2007-04-20 20:00:00,5.47297,5.47425,5.47212,5.47226,62000000.0
2007-04-20 20:05:00,5.47385,5.47395,5.47169,5.47241,67000000.0
2007-04-20 20:10:00,5.47275,5.47376,5.47164,5.47164,59000000.0
2007-04-20 20:15:00,5.47208,5.47327,5.47145,5.47203,55000000.0
2007-04-20 20:20:00,5.47377,5.47383,5.47165,5.47233,63000000.0
2007-04-20 20:25:00,5.47224,5.47378,5.47207,5.47333,61000000.0
2007-04-20 20:30:00,5.4741,5.47455,5.4726,5.47389,78000000.0
2007-04-20 20:35:00,5.47359,5.47487,5.47262,5.47371,76000000.0
2007-04-20 20:40:00,5.47374,5.47481,5.47236,5.47343,80000000.0
2007-04-20 20:45:00,5.47314,5.47377,5.47134,5.47199,82000000.0
2007-04-20 20:50:00,5.47321,5.4748,5.47228,5.47313,59000000.0
2007-04-20 20:55:00,5.47472,5.47532,5.473,5.47346,58000000.0
2007-04-20 21:00:00,5.47327,5.47462,5.47172,5.47316,64000000.0
2007-04-20 21:05:00,5.47296,5.47401,5.47144,5.4727,56000000.0
2007-04-20 21:10:00,5.47215,5.47284,5.47087,5.47087,69000000.0
2007-04-20 21:15:00,5.47098,5.47281,5.47085,5.4722,71000000.0
2007-04-20 21:20:00,5.47112,5.47379,5.47112,5.47347,72000000.0
2007-04-20 21:25:00,5.4723,5.47411,5.47156,5.4724,58000000.0
2007-04-20 21:30:00,5.47213,5.47547,5.47213,5.47506,71000000.0
2007-04-20 21:35:00,5.47532,5.47557,5.47398,5.47398,68000000.0
2007-04-20 21:40:00,5.47497,5.47568,5.47392,5.47526,69000000.0
2007-04-20 21:45:00,5.4753,5.47546,5.47338,5.47368,73000000.0
2007-04-20 21:50:00,5.47467,5.4752,5.47312,5.47325,81000000.0
2007-04-20 21:55:00,5.47286,5.47599,5.4727,5.47549,77000000.0
2007-04-20 22:00:00,5.47543,5.4763,5.47412,5.47451,70000000.0
2007-04-20 22:05:00,5.47347,5.47532,5.47347,5.47411,62000000.0
2007-04-20 22:10:00,5.47455,5.47545,5.47376,5.47451,77000000.0
2007-04-20 22:15:00,5.47465,5.47525,5.47364,5.47413,61000000.0
2007-04-20 22:20:00,5.47442,5.4759,5.47361,5.47511,78000000.0
2007-04-20 22:25:00,5.47481,5.47807,5.47458,5.4771,76000000.0
2007-04-20 22:30:00,5.47695,5.47867,5.47663,5.47675,66000000.0
2007-04-20 22:35:00,5.47729,5.47822,5.47616,5.47736,79000000.0
2007-04-20 22:40:00,5.47741,5.47834,5.47634,5.47678,67000000.0
2007-04-20 22:45:00,5.47743,5.47753,5.47582,5.47633,59000000.0
2007-04-20 22:50:00,5.4757,5.47702,5.47533,5.47633,72000000.0
2007-04-20 22:55:00,5.47766,5.47836,5.47655,5.47744,62000000.0
2007-04-23 02:00:00,5.47264,5.47459,5.47264,5.47347,69000000.0
2007-04-23 02:05:00,5.47478,5.47478,5.47172,5.47172,73000000.0
2007-04-23 02:10:00,5.47254,5.47396,5.47181,5.47254,74000000.0
2007-04-23 02:15:00,5.47246,5.47366,5.47142,5.47366,70000000.0
2007-04-23 02:20:00,5.47304,5.47361,5.47218,5.47282,74000000.0
2007-04-23 02:25:00,5.47237,5.47451,5.47237,5.47396,59000000.0
2007-04-23 02:30:00,5.47401,5.47505,5.47345,5.47414,64000000.0
2007-04-23 02:35:00,5.47442,5.47581,5.47355,5.47581,71000000.0
2007-04-23 02:40:00,5.47621,5.47621,5.47387,5.47467,69000000.0
2007-04-23 02:45:00,5.47521,5.47552,5.47359,5.47529,69000000.0
2007-04-23 02:50:00,5.47519,5.47666,5.47389,5.4758,66000000.0
2007-04-23 02:55:00,5.47526,5.476,5.47391,5.47514,65000000.0
2007-04-23 03:00:00,5.47457,5.47647,5.47457,5.4748,67000000.0
2007-04-23 03:05:00,5.47497,5.47642,5.47463,5.47494,68000000.0
2007-04-23 03:10:00,5.47567,5.47568,5.47365,5.47376,80000000.0
2007-04-23 03:15:00,5.47471,5.47529,5.47386,5.47457,50000000.0
2007-04-23 03:20:00,5.47418,5.47628,5.47402,5.47546,62000000.0
2007-04-23 03:25:00,5.475,5.47651,5.47394,5.47554,71000000.0
2007-04-23 03:30:00,5.47548,5.4775,5.47518,5.47704,68000000.0
2007-04-23 03:35:00,5.47691,5.4774,5.4749,5.47577,60000000.0
2007-04-23 03:40:00,5.47575,5.47664,5.47482,5.47538,82000000.0
2007-04-23 03:45:00,5.47535,5.47677,5.47479,5.4759,53000000.0
2007-04-23 03:50:00,5.47605,5.4767,5.47482,5.47482,74000000.0
2007-04-23 03:55:00,5.4756,5.4765,5.47472,5.47628,63000000.0
2007-04-23 04:00:00,5.47529,5.47684,5.47483,5.47544,70000000.0
2007-04-23 04:05:00,5.47549,5.47592,5.47447,5.47583,66000000.0
2007-04-23 04:10:00,5.4755,5.4755,5.47385,5.47532,77000000.0
2007-04-23 04:15:00,5.47459,5.47602,5.47432,5.47495,57000000.0
2007-04-23 04:20:00,5.47553,5.47585,5.4743,5.47506,62000000.0
2007-04-23 04:25:00,5.47507,5.4763,5.47422,5.47485,53000000.0
2007-04-23 04:30:00,5.47617,5.4762,5.47422,5.47504,66000000.0
2007-04-23 04:35:00,5.47523,5.47664,5.47434,5.47612,64000000.0
2007-04-23 04:40:00,5.47529,5.47653,5.47425,5.47504,54000000.0
2007-04-23 04:45:00,5.4749,5.47522,5.47357,5.47452,63000000.0
2007-04-23 04:50:00,5.47431,5.47603,5.47385,5.47558,71000000.0
2007-04-23 04:55:00,5.47466,5.4767,5.47433,5.47561,65000000.0
2007-04-23 05:00:00,5.47537,5.47668,5.47515,5.47588,62000000.0
2007-04-23 05:05:00,5.47606,5.47699,5.47517,5.47605,72000000.0
2007-04-23 05:10:00,5.47677,5.47717,5.47527,5.4771,59000000.0
2007-04-23 05:15:00,5.47695,5.47715,5.47566,5.47606,67000000.0
2007-04-23 05:20:00,5.47634,5.47803,5.4757,5.47704,79000000.0
2007-04-23 05:25:00,5.47701,5.47853,5.47667,5.4781,66000000.0
2007-04-23 05:30:00,5.4782,5.47861,5.47685,5.47764,76000000.0
2007-04-23 05:35:00,5.4769,5.47873,5.47639,5.47786,78000000.0
2007-04-23 05:40:00,5.47796,5.47955,5.47721,5.4782,61000000.0
2007-04-23 05:45:00,5.47835,5.47987,5.47711,5.47869,77000000.0
2007-04-23 05:50:00,5.47937,5.48013,5.47729,5.47749,62000000.0
2007-04-23 05:55:00,5.47838,5.48034,5.47787,5.47972,70000000.0
2007-04-23 06:00:00,5.48022,5.48022,5.47761,5.47833,77000000.0
2007-04-23 06:05:00,5.47864,5.4789,5.47663,5.47732,81000000.0
2007-04-23 06:10:00,5.47733,5.47826,5.47655,5.47806,73000000.0
2007-04-23 06:15:00,5.47796,5.47884,5.47682,5.47791,69000000.0
2007-04-23 06:20:00,5.47729,5.47814,5.47678,5.4775,68000000.0
2007-04-23 06:25:00,5.47759,5.47812,5.47648,5.47745,71000000.0
2007-04-23 06:30:00,5.4777,5.47938,5.47703,5.47842,58000000.0
2007-04-23 06:35:00,5.4781,5.47832,5.47622,5.4772,72000000.0
2007-04-23 06:40:00,5.47681,5.47785,5.47576,5.47727,71000000.0
2007-04-23 06:45:00,5.47681,5.47762,5.47604,5.47736,69000000.0
2007-04-23 06:50:00,5.47672,5.47727,5.47572,5.47683,56000000.0
2007-04-23 06:55:00,5.47603,5.4766,5.47494,5.47504,64000000.0
2007-04-23 07:00:00,5.47534,5.47642,5.47448,5.47525,58000000.0
2007-04-23 07:05:00,5.47513,5.47745,5.47503,5.47647,59000000.0
2007-04-23 07:10:00,5.4774,5.47838,5.47614,5.4768,82000000.0
2007-04-23 07:15:00,5.47691,5.47796,5.47582,5.47755,80000000.0
2007-04-23 07:20:00,5.47782,5.47959,5.47663,5.47837,76000000.0
2007-04-23 07:25:00,5.47898,5.47988,5.47658,5.47738,78000000.0
2007-04-23 07:30:00,5.4779,5.47875,5.47612,5.4777,61000000.0
2007-04-23 07:35:00,5.47871,5.47897,5.47682,5.47756,63000000.0
2007-04-23 07:40:00,5.47808,5.47963,5.4771,5.47846,55000000.0
2007-04-23 07:45:00,5.47891,5.48038,5.47846,5.48038,59000000.0
2007-04-23 07:50:00,5.47869,5.48132,5.47869,5.48043,67000000.0
2007-04-23 07:55:00,5.48063,5.48125,5.47937,5.48004,62000000.0
2007-04-23 08:00:00,5.48051,5.48128,5.47695,5.4802,65000000.0
2007-04-23 08:05:00,5.48007,5.48087,5.47863,5.47974,73000000.0
2007-04-23 08:10:00,5.48,5.48126,5.47922,5.48036,58000000.0
2007-04-23 08:15:00,5.48112,5.48132,5.47939,5.48003,59000000.0
2007-04-23 08:20:00,5.48076,5.48076,5.47809,5.47844,64000000.0
2007-04-23 08:25:00,5.47809,5.47948,5.47689,5.47804,56000000.0
2007-04-23 08:30:00,5.47841,5.48118,5.47831,5.47943,62000000.0
2007-04-23 08:35:00,5.47981,5.4808,5.47851,5.47979,56000000.0
2007-04-23 08:40:00,5.47926,5.48136,5.47803,5.48075,58000000.0
2007-04-23 08:45:00,5.48286,5.48397,5.47927,5.48348,76000000.0
2007-04-23 08:50:00,5.48313,5.48356,5.4807,5.48168,81000000.0
2007-04-23 08:55:00,5.48134,5.4823,5.47926,5.48122,70000000.0
2007-04-23 09:00:00,5.48144,5.48189,5.47979,5.48028,62000000.0
2007-04-23 09:05:00,5.48171,5.48442,5.48093,5.48393,66000000.0
2007-04-23 09:10:00,5.48209,5.48385,5.48194,5.48329,67000000.0
2007-04-23 09:15:00,5.48292,5.48419,5.48252,5.48252,72000000.0
2007-04-23 09:20:00,5.48324,5.48387,5.4817,5.48379,74000000.0
2007-04-23 09:25:00,5.48329,5.48341,5.47912,5.47979,68000000.0
2007-04-23 09:30:00,5.48039,5.48042,5.47811,5.47956,69000000.0
2007-04-23 09:35:00,5.47868,5.48126,5.47836,5.47992,85000000.0
2007-04-23 09:40:00,5.48103,5.48151,5.47905,5.48051,74000000.0
2007-04-23 09:45:00,5.48118,5.48139,5.47876,5.48027,76000000.0
2007-04-23 09:50:00,5.47935,5.48186,5.4792,5.47989,74000000.0
2007-04-23 09:55:00,5.48107,5.48484,5.48006,5.48457,68000000.0
2007-04-23 10:00:00,5.48534,5.48534,5.48276,5.48281,75000000.0
2007-04-23 10:05:00,5.48345,5.48503,5.48309,5.48398,50000000.0
2007-04-23 10:10:00,5.48451,5.48583,5.48201,5.48539,70000000.0
2007-04-23 10:15:00,5.48605,5.48696,5.48498,5.48594,74000000.0
2007-04-23 10:20:00,5.48632,5.48767,5.48553,5.48705,60000000.0
2007-04-23 10:25:00,5.48672,5.48875,5.48616,5.48805,60000000.0
2007-04-23 10:30:00,5.48805,5.49021,5.48805,5.48961,57000000.0
2007-04-23 10:35:00,5.48893,5.48945,5.48499,5.4867,72000000.0
2007-04-23 10:40:00,5.48711,5.48795,5.48492,5.48675,62000000.0
2007-04-23 10:45:00,5.48783,5.48836,5.48581,5.48767,55000000.0
2007-04-23 10:50:00,5.48704,5.48919,5.48647,5.48796,72000000.0
2007-04-23 10:55:00,5.48883,5.48893,5.4865,5.48773,49000000.0
2007-04-23 11:00:00,5.48743,5.49003,5.48691,5.48982,61000000.0
2007-04-23 11:05:00,5.48972,5.49164,5.48846,5.49061,71000000.0
2007-04-23 11:10:00,5.48996,5.48996,5.48669,5.48854,67000000.0
2007-04-23 11:15:00,5.48876,5.48888,5.48666,5.48716,63000000.0
2007-04-23 11:20:00,5.48674,5.48776,5.48597,5.48684,76000000.0
2007-04-23 11:25:00,5.48597,5.48915,5.48592,5.48883,64000000.0
2007-04-23 11:30:00,5.48709,5.48843,5.48638,5.48721,74000000.0
2007-04-23 11:35:00,5.48633,5.48788,5.48618,5.48693,60000000.0
2007-04-23 11:40:00,5.48711,5.48984,5.48628,5.48938,64000000.0
2007-04-23 11:45:00,5.48925,5.48983,5.48777,5.48914,62000000.0
2007-04-23 11:50:00,5.48875,5.48934,5.48685,5.48837,68000000.0
2007-04-23 11:55:00,5.48805,5.48926,5.48708,5.48754,52000000.0
2007-04-23 12:00:00,5.48878,5.48932,5.48591,5.48637,63000000.0
2007-04-23 12:05:00,5.48603,5.48758,5.48494,5.48641,61000000.0
2007-04-23 12:10:00,5.48586,5.4868,5.48383,5.4868,63000000.0
2007-04-23 12:15:00,5.48622,5.4871,5.48427,5.48622,56000000.0
2007-04-23 12:20:00,5.48529,5.48666,5.48449,5.48659,70000000.0
2007-04-23 12:25:00,5.48559,5.48839,5.48514,5.48815,57000000.0
2007-04-23 12:30:00,5.48801,5.48874,5.48661,5.48768,61000000.0
2007-04-23 12:35:00,5.48824,5.48856,5.4862,5.48833,64000000.0
2007-04-23 12:40:00,5.48878,5.49054,5.48769,5.48889,70000000.0
2007-04-23 12:45:00,5.48914,5.49021,5.48837,5.4894,65000000.0
2007-04-23 12:50:00,5.48822,5.48951,5.48755,5.48819,66000000.0
2007-04-23 12:55:00,5.48882,5.49354,5.48882,5.49226,62000000.0
2007-04-23 13:00:00,5.49109,5.49254,5.4902,5.49138,81000000.0
2007-04-23 13:05:00,5.4922,5.49247,5.49053,5.49208,77000000.0
2007-04-23 13:10:00,5.4919,5.49209,5.48935,5.49097,79000000.0
2007-04-23 13:15:00,5.49037,5.49068,5.48738,5.48926,63000000.0
2007-04-23 13:20:00,5.48867,5.48947,5.48708,5.48755,78000000.0
2007-04-23 13:25:00,5.48693,5.48767,5.48566,5.48742,62000000.0
2007-04-23 13:30:00,5.48579,5.48902,5.48579,5.48769,55000000.0
2007-04-23 13:35:00,5.48858,5.48975,5.48783,5.48892,65000000.0
2007-04-23 13:40:00,5.48946,5.49245,5.48903,5.49039,55000000.0
2007-04-23 13:45:00,5.49089,5.49471,5.48835,5.49245,64000000.0
2007-04-23 13:50:00,5.49243,5.49274,5.48993,5.49039,58000000.0
2007-04-23 13:55:00,5.49054,5.49139,5.48934,5.49013,59000000.0
2007-04-23 14:00:00,5.49089,5.49089,5.48877,5.48956,72000000.0
2007-04-23 14:05:00,5.48993,5.49176,5.48861,5.49011,60000000.0
2007-04-23 14:10:00,5.49111,5.49164,5.48925,5.49049,56000000.0
2007-04-23 14:15:00,5.49042,5.49136,5.48915,5.48993,76000000.0
2007-04-23 14:20:00,5.49193,5.49259,5.49052,5.49226,52000000.0
2007-04-23 14:25:00,5.49161,5.49387,5.49088,5.49368,65000000.0
2007-04-23 14:30:00,5.49401,5.49423,5.49133,5.49179,60000000.0
2007-04-23 14:35:00,5.49121,5.49318,5.4902,5.49134,63000000.0
2007-04-23 14:40:00,5.49063,5.49231,5.48884,5.49179,77000000.0
2007-04-23 14:45:00,5.49157,5.49157,5.48887,5.49047,56000000.0
2007-04-23 14:50:00,5.48956,5.49113,5.48863,5.49088,60000000.0
2007-04-23 14:55:00,5.49082,5.49091,5.4878,5.4878,71000000.0
2007-04-23 15:00:00,5.49018,5.49187,5.48848,5.49088,76000000.0
2007-04-23 15:05:00,5.48934,5.49235,5.48934,5.49137,68000000.0
2007-04-23 15:10:00,5.49162,5.49323,5.49058,5.49323,61000000.0
2007-04-23 15:15:00,5.49274,5.49296,5.49046,5.49158,68000000.0
2007-04-23 15:20:00,5.49116,5.49321,5.49007,5.49231,59000000.0
2007-04-23 15:25:00,5.4926,5.49377,5.49148,5.49259,71000000.0
2007-04-23 15:30:00,5.49258,5.49669,5.492,5.49327,68000000.0
2007-04-23 15:35:00,5.49398,5.4951,5.49228,5.49331,52000000.0
2007-04-23 15:40:00,5.49357,5.49362,5.48961,5.49033,62000000.0
2007-04-23 15:45:00,5.49084,5.49188,5.48944,5.49181,81000000.0
2007-04-23 15:50:00,5.49177,5.49197,5.48991,5.49148,75000000.0
2007-04-23 15:55:00,5.49083,5.49166,5.48938,5.4902,74000000.0
2007-04-23 16:00:00,5.49046,5.49208,5.48932,5.49143,61000000.0
2007-04-23 16:05:00,5.4928,5.4928,5.49066,5.49218,70000000.0
2007-04-23 16:10:00,5.4913,5.4913,5.48872,5.48998,64000000.0
2007-04-23 16:15:00,5.48992,5.49118,5.4888,5.48986,66000000.0
2007-04-23 16:20:00,5.49092,5.49131,5.48782,5.48955,65000000.0
2007-04-23 16:25:00,5.48923,5.48985,5.48788,5.48925,51000000.0
2007-04-23 16:30:00,5.4888,5.49085,5.48855,5.48987,53000000.0
2007-04-23 16:35:00,5.48942,5.4906,5.48798,5.48862,78000000.0
2007-04-23 16:40:00,5.48906,5.48981,5.48613,5.48829,86000000.0
2007-04-23 16:45:00,5.48795,5.48902,5.4869,5.48738,59000000.0
2007-04-23 16:50:00,5.48727,5.48866,5.48675,5.48675,66000000.0
2007-04-23 16:55:00,5.48615,5.48783,5.48554,5.48681,52000000.0
2007-04-23 17:00:00,5.4871,5.48746,5.48467,5.48642,62000000.0
2007-04-23 17:05:00,5.48628,5.48744,5.48531,5.4859,73000000.0
2007-04-23 17:10:00,5.48614,5.4866,5.48464,5.48584,57000000.0
2007-04-23 17:15:00,5.48666,5.48694,5.48451,5.48663,71000000.0
2007-04-23 17:20:00,5.48521,5.48655,5.4843,5.4856,55000000.0
2007-04-23 17:25:00,5.48592,5.48773,5.48552,5.48696,62000000.0
2007-04-23 17:30:00,5.48662,5.48781,5.48231,5.4833,63000000.0
2007-04-23 17:35:00,5.48213,5.48362,5.48054,5.48169,64000000.0
2007-04-23 17:40:00,5.48211,5.48224,5.47847,5.47847,76000000.0
2007-04-23 17:45:00,5.47997,5.48224,5.47819,5.48208,60000000.0
2007-04-23 17:50:00,5.4818,5.48197,5.47989,5.48078,86000000.0
2007-04-23 17:55:00,5.48114,5.48248,5.48023,5.48057,66000000.0
2007-04-23 18:00:00,5.4812,5.48192,5.47977,5.48074,72000000.0
2007-04-23 18:05:00,5.48102,5.48199,5.48007,5.48168,73000000.0
2007-04-23 18:10:00,5.48139,5.48213,5.48017,5.48048,58000000.0
2007-04-23 18:15:00,5.48119,5.48208,5.48024,5.48208,61000000.0
2007-04-23 18:20:00,5.48019,5.48232,5.48019,5.48121,63000000.0
2007-04-23 18:25:00,5.48219,5.48315,5.48093,5.48302,67000000.0
2007-04-23 18:30:00,5.48353,5.48353,5.48189,5.48215,65000000.0
2007-04-23 18:35:00,5.48282,5.48333,5.48094,5.48236,76000000.0
2007-04-23 18:40:00,5.48224,5.48397,5.48166,5.48166,67000000.0
2007-04-23 18:45:00,5.48358,5.48421,5.48147,5.48391,66000000.0
2007-04-23 18:50:00,5.48339,5.48393,5.48228,5.48289,63000000.0
2007-04-23 18:55:00,5.48313,5.48325,5.48093,5.48242,71000000.0
2007-04-23 19:00:00,5.48277,5.48381,5.48118,5.48363,70000000.0
2007-04-23 19:05:00,5.48317,5.48391,5.48164,5.48311,76000000.0
2007-04-23 19:10:00,5.48217,5.48366,5.48178,5.4827,68000000.0
2007-04-23 19:15:00,5.48346,5.48394,5.48209,5.48311,61000000.0
2007-04-23 19:20:00,5.48313,5.48463,5.48173,5.48317,72000000.0
2007-04-23 19:25:00,5.48359,5.48435,5.48249,5.48295,62000000.0
2007-04-23 19:30:00,5.48335,5.48389,5.48219,5.48286,66000000.0
2007-04-23 19:35:00,5.48231,5.48334,5.48123,5.48159,63000000.0
2007-04-23 19:40:00,5.48162,5.48397,5.48148,5.48336,70000000.0
2007-04-23 19:45:00,5.48275,5.48343,5.4818,5.48204,70000000.0
2007-04-23 19:50:00,5.48241,5.48372,5.4818,5.48231,71000000.0
2007-04-23 19:55:00,5.48268,5.48374,5.48141,5.48141,68000000.0
2007-04-23 20:00:00,5.48324,5.48359,5.48131,5.4816,67000000.0
2007-04-23 20:05:00,5.48279,5.48364,5.48115,5.48364,65000000.0
2007-04-23 20:10:00,5.48243,5.48364,5.48199,5.482,66000000.0
2007-04-23 20:15:00,5.4823,5.4841,5.48188,5.48342,64000000.0
2007-04-23 20:20:00,5.4831,5.48606,5.48239,5.48584,65000000.0
2007-04-23 20:25:00,5.48484,5.48597,5.48365,5.48517,63000000.0
2007-04-23 20:30:00,5.48449,5.48605,5.48389,5.48524,59000000.0
2007-04-23 20:35:00,5.48511,5.4858,5.48388,5.4847,70000000.0
2007-04-23 20:40:00,5.48532,5.48561,5.48373,5.48402,89000000.0
2007-04-23 20:45:00,5.48462,5.48564,5.48331,5.48492,67000000.0
2007-04-23 20:50:00,5.48564,5.48566,5.48321,5.48437,62000000.0
2007-04-23 20:55:00,5.48383,5.48505,5.48294,5.48294,65000000.0
2007-04-23 21:00:00,5.48418,5.48536,5.48259,5.48481,72000000.0
2007-04-23 21:05:00,5.48459,5.48525,5.4836,5.48494,66000000.0
2007-04-23 21:10:00,5.48409,5.48513,5.483,5.48405,62000000.0
2007-04-23 21:15:00,5.48486,5.48524,5.48321,5.48449,68000000.0
2007-04-23 21:20:00,5.48507,5.48507,5.48327,5.48485,52000000.0
2007-04-23 21:25:00,5.48484,5.48499,5.483,5.4833,58000000.0
2007-04-23 21:30:00,5.48315,5.48501,5.48308,5.48366,59000000.0
2007-04-23 21:35:00,5.48335,5.48458,5.48296,5.48324,88000000.0
2007-04-23 21:40:00,5.48447,5.48447,5.48282,5.48402,65000000.0
2007-04-23 21:45:00,5.48384,5.48485,5.48328,5.48468,62000000.0
2007-04-23 21:50:00,5.48482,5.48491,5.48311,5.48328,62000000.0
2007-04-23 21:55:00,5.48272,5.48462,5.48218,5.48257,72000000.0
2007-04-23 22:00:00,5.4825,5.48447,5.48211,5.48323,79000000.0
2007-04-23 22:05:00,5.48242,5.48531,5.48227,5.4852,67000000.0
2007-04-23 22:10:00,5.48512,5.48533,5.48313,5.48373,64000000.0
2007-04-23 22:15:00,5.48509,5.48509,5.4831,5.48386,69000000.0
2007-04-23 22:20:00,5.4838,5.48438,5.48246,5.48266,69000000.0
2007-04-23 22:25:00,5.48375,5.48375,5.48171,5.48259,63000000.0
2007-04-23 22:30:00,5.48248,5.48383,5.48216,5.48372,60000000.0
2007-04-23 22:35:00,5.48372,5.48453,5.48244,5.48392,56000000.0
2007-04-23 22:40:00,5.48354,5.4838,5.48196,5.48249,63000000.0
2007-04-23 22:45:00,5.48345,5.48365,5.4818,5.48258,68000000.0
2007-04-23 22:50:00,5.48228,5.48329,5.48168,5.4822,70000000.0
2007-04-23 22:55:00,5.48202,5.48377,5.48124,5.48175,64000000.0
2007-04-23 23:00:00,5.48235,5.48345,5.48171,5.48229,68000000.0
2007-04-23 23:05:00,5.48199,5.48284,5.48059,5.48253,60000000.0
2007-04-23 23:10:00,5.48205,5.48321,5.48088,5.48194,66000000.0
2007-04-23 23:15:00,5.48237,5.4834,5.48136,5.48262,65000000.0
2007-04-23 23:20:00,5.48263,5.48284,5.48164,5.48231,66000000.0
2007-04-23 23:25:00,5.48161,5.48329,5.48139,5.48139,64000000.0
2007-04-23 23:30:00,5.48061,5.48264,5.48059,5.48096,72000000.0
2007-04-23 23:35:00,5.48054,5.48169,5.48026,5.48146,62000000.0
2007-04-23 23:40:00,5.48192,5.48249,5.4803,5.48153,80000000.0
2007-04-23 23:45:00,5.48207,5.48334,5.48128,5.48264,76000000.0
2007-04-23 23:50:00,5.483,5.48311,5.48121,5.48264,67000000.0
2007-04-23 23:55:00,5.4824,5.48275,5.4824,5.48245,76000000.0
2007-04-24 00:00:00,5.48226,5.4831,5.48144,5.4823,70000000.0
2007-04-24 00:05:00,5.48225,5.48279,5.48165,5.48215,62000000.0
2007-04-24 00:10:00,5.48198,5.48317,5.48141,5.48258,63000000.0
2007-04-24 00:15:00,5.48225,5.48379,5.48189,5.48303,65000000.0
2007-04-24 00:20:00,5.48364,5.4839,5.48241,5.48337,60000000.0
2007-04-24 00:25:00,5.48371,5.48371,5.48132,5.48132,66000000.0
2007-04-24 00:30:00,5.48223,5.48298,5.48164,5.48225,64000000.0
2007-04-24 00:35:00,5.48217,5.48272,5.48155,5.48163,80000000.0
2007-04-24 00:40:00,5.48205,5.48263,5.48035,5.4815,61000000.0
2007-04-24 00:45:00,5.48073,5.48211,5.48038,5.48079,63000000.0
2007-04-24 00:50:00,5.48226,5.48226,5.48024,5.48086,60000000.0
2007-04-24 00:55:00,5.48045,5.48136,5.47928,5.47958,66000000.0
2007-04-24 01:00:00,5.48004,5.48154,5.47903,5.48017,63000000.0
2007-04-24 01:05:00,5.48057,5.48185,5.48019,5.48078,70000000.0
2007-04-24 01:10:00,5.48046,5.48153,5.47938,5.47995,55000000.0
2007-04-24 01:15:00,5.48012,5.48156,5.47854,5.47916,63000000.0
2007-04-24 01:20:00,5.47885,5.48025,5.47856,5.47933,59000000.0
2007-04-24 01:25:00,5.47938,5.48068,5.47855,5.47972,70000000.0
2007-04-24 01:30:00,5.47968,5.48073,5.47877,5.48029,68000000.0
2007-04-24 01:35:00,5.48082,5.48107,5.47934,5.47993,71000000.0
2007-04-24 01:40:00,5.48072,5.48085,5.47891,5.47969,72000000.0
2007-04-24 01:45:00,5.47966,5.48052,5.47898,5.47991,68000000.0
2007-04-24 01:50:00,5.48015,5.48047,5.47833,5.47905,67000000.0
2007-04-24 01:55:00,5.48015,5.48198,5.4799,5.48087,61000000.0
2007-04-24 02:00:00,5.48033,5.48181,5.48002,5.4815,69000000.0
2007-04-24 02:05:00,5.4822,5.48321,5.48027,5.48241,73000000.0
2007-04-24 02:10:00,5.48241,5.48448,5.48193,5.48321,74000000.0
2007-04-24 02:15:00,5.48256,5.48408,5.48206,5.48221,70000000.0
2007-04-24 02:20:00,5.48307,5.48408,5.48164,5.48227,74000000.0
2007-04-24 02:25:00,5.48272,5.48328,5.48147,5.48314,59000000.0
2007-04-24 02:30:00,5.4829,5.48404,5.48151,5.48404,64000000.0
2007-04-24 02:35:00,5.48241,5.48432,5.4822,5.48432,71000000.0
2007-04-24 02:40:00,5.48314,5.48471,5.48313,5.48363,69000000.0
2007-04-24 02:45:00,5.48467,5.48467,5.48085,5.48265,69000000.0
2007-04-24 02:50:00,5.48333,5.48447,5.48252,5.48378,66000000.0
2007-04-24 02:55:00,5.48356,5.48432,5.48265,5.48374,65000000.0
2007-04-24 03:00:00,5.4833,5.48503,5.483,5.48386,67000000.0
2007-04-24 03:05:00,5.48377,5.48462,5.48325,5.48402,68000000.0
2007-04-24 03:10:00,5.48486,5.48546,5.48315,5.48405,80000000.0
2007-04-24 03:15:00,5.48462,5.48512,5.48346,5.48397,50000000.0
2007-04-24 03:20:00,5.48455,5.48528,5.48373,5.48425,62000000.0
2007-04-24 03:25:00,5.48405,5.48669,5.48381,5.48546,71000000.0
2007-04-24 03:30:00,5.48594,5.4884,5.4856,5.48717,68000000.0
2007-04-24 03:35:00,5.48612,5.49034,5.48608,5.48859,60000000.0
2007-04-24 03:40:00,5.48826,5.48877,5.4866,5.48737,82000000.0
2007-04-24 03:45:00,5.48836,5.48943,5.48758,5.48899,53000000.0
2007-04-24 03:50:00,5.48882,5.49039,5.48812,5.48929,74000000.0
2007-04-24 03:55:00,5.48937,5.49179,5.48911,5.49061,63000000.0
2007-04-24 04:00:00,5.49094,5.49197,5.48996,5.49082,70000000.0
2007-04-24 04:05:00,5.49207,5.49207,5.49013,5.49065,66000000.0
2007-04-24 04:10:00,5.49142,5.49277,5.49043,5.49102,77000000.0
2007-04-24 04:15:00,5.49065,5.49105,5.48951,5.49032,57000000.0
2007-04-24 04:20:00,5.49121,5.49258,5.48966,5.49222,62000000.0
2007-04-24 04:25:00,5.49229,5.49337,5.49055,5.49055,53000000.0
2007-04-24 04:30:00,5.49195,5.49207,5.49007,5.4902,66000000.0
2007-04-24 04:35:00,5.48994,5.49158,5.48889,5.49058,64000000.0
2007-04-24 04:40:00,5.4911,5.49405,5.4894,5.49405,54000000.0
2007-04-24 04:45:00,5.49425,5.49425,5.49146,5.49168,63000000.0
2007-04-24 04:50:00,5.4916,5.49287,5.48731,5.48731,71000000.0
2007-04-24 04:55:00,5.48822,5.49034,5.48788,5.4894,65000000.0
2007-04-24 05:00:00,5.48922,5.4911,5.48825,5.49037,62000000.0
2007-04-24 05:05:00,5.49122,5.49148,5.48973,5.49028,72000000.0
2007-04-24 05:10:00,5.49105,5.49105,5.48817,5.48906,59000000.0
2007-04-24 05:15:00,5.4893,5.48962,5.48707,5.48707,67000000.0
2007-04-24 05:20:00,5.48874,5.48938,5.4874,5.48789,79000000.0
2007-04-24 05:25:00,5.48787,5.48862,5.4873,5.48779,66000000.0
2007-04-24 05:30:00,5.48817,5.48825,5.48633,5.48725,76000000.0
2007-04-24 05:35:00,5.48674,5.48932,5.48657,5.48841,78000000.0
2007-04-24 05:40:00,5.48845,5.48919,5.4873,5.48867,61000000.0
2007-04-24 05:45:00,5.48839,5.49007,5.48766,5.48799,77000000.0
2007-04-24 05:50:00,5.48821,5.4888,5.487,5.48771,62000000.0
2007-04-24 05:55:00,5.4879,5.49003,5.48697,5.48926,70000000.0
2007-04-24 06:00:00,5.48926,5.49078,5.48841,5.48972,77000000.0
2007-04-24 06:05:00,5.48931,5.49125,5.48789,5.48789,81000000.0
2007-04-24 06:10:00,5.48811,5.48947,5.4874,5.48864,73000000.0
2007-04-24 06:15:00,5.48851,5.48978,5.48765,5.48978,69000000.0
2007-04-24 06:20:00,5.48886,5.48982,5.4872,5.48809,68000000.0
2007-04-24 06:25:00,5.48758,5.48918,5.4871,5.48786,71000000.0
2007-04-24 06:30:00,5.48762,5.48877,5.48678,5.48847,58000000.0
2007-04-24 06:35:00,5.48766,5.48821,5.48631,5.48689,72000000.0
2007-04-24 06:40:00,5.48627,5.48745,5.48539,5.48597,71000000.0
2007-04-24 06:45:00,5.48688,5.48724,5.48537,5.4862,69000000.0
2007-04-24 06:50:00,5.48738,5.48784,5.48532,5.4864,56000000.0
2007-04-24 06:55:00,5.48812,5.48878,5.48698,5.48837,64000000.0
2007-04-24 07:00:00,5.48819,5.48922,5.48729,5.48838,58000000.0
2007-04-24 07:05:00,5.48818,5.48942,5.48766,5.48849,59000000.0
2007-04-24 07:10:00,5.48756,5.48952,5.48743,5.48859,82000000.0
2007-04-24 07:15:00,5.48799,5.48987,5.48737,5.48975,80000000.0
2007-04-24 07:20:00,5.48937,5.48946,5.48672,5.48687,76000000.0
2007-04-24 07:25:00,5.48825,5.48852,5.48637,5.48665,78000000.0
2007-04-24 07:30:00,5.48691,5.48887,5.48691,5.48872,61000000.0
2007-04-24 07:35:00,5.48702,5.48862,5.48668,5.48744,63000000.0
2007-04-24 07:40:00,5.48631,5.48702,5.4851,5.48535,55000000.0
2007-04-24 07:45:00,5.48601,5.48711,5.48549,5.48661,59000000.0
2007-04-24 07:50:00,5.48594,5.48745,5.48537,5.48593,67000000.0
2007-04-24 07:55:00,5.48562,5.48817,5.48501,5.48614,62000000.0
2007-04-24 08:00:00,5.48644,5.48836,5.48631,5.48761,65000000.0
2007-04-24 08:05:00,5.48844,5.49166,5.48803,5.49051,73000000.0
2007-04-24 08:10:00,5.49087,5.49201,5.4889,5.49119,58000000.0
2007-04-24 08:15:00,5.491,5.49282,5.49023,5.49026,59000000.0
2007-04-24 08:20:00,5.49154,5.49176,5.48867,5.48946,64000000.0
2007-04-24 08:25:00,5.49022,5.4909,5.48817,5.4898,56000000.0
2007-04-24 08:30:00,5.49071,5.49132,5.48849,5.49128,62000000.0
2007-04-24 08:35:00,5.49055,5.49055,5.48756,5.48796,56000000.0
2007-04-24 08:40:00,5.48666,5.48863,5.48431,5.48548,58000000.0
2007-04-24 08:45:00,5.48406,5.48671,5.48312,5.48612,76000000.0
2007-04-24 08:50:00,5.48545,5.48723,5.48484,5.48592,81000000.0
2007-04-24 08:55:00,5.48619,5.48763,5.48513,5.4863,70000000.0
2007-04-24 09:00:00,5.48489,5.48552,5.4829,5.48327,62000000.0
2007-04-24 09:05:00,5.48438,5.48607,5.48399,5.48591,66000000.0
2007-04-24 09:10:00,5.48537,5.48589,5.48352,5.48501,67000000.0
2007-04-24 09:15:00,5.4852,5.48645,5.48378,5.48568,72000000.0
2007-04-24 09:20:00,5.48565,5.48661,5.4842,5.48586,74000000.0
2007-04-24 09:25:00,5.48548,5.4863,5.48252,5.48432,68000000.0
2007-04-24 09:30:00,5.4834,5.48552,5.48327,5.48552,69000000.0
2007-04-24 09:35:00,5.48504,5.48645,5.4838,5.48538,85000000.0
2007-04-24 09:40:00,5.48563,5.48807,5.48446,5.48796,74000000.0
2007-04-24 09:45:00,5.48871,5.48887,5.48652,5.48815,76000000.0
2007-04-24 09:50:00,5.48826,5.48868,5.48684,5.48771,74000000.0
2007-04-24 09:55:00,5.48826,5.48882,5.48632,5.48632,68000000.0
2007-04-24 10:00:00,5.48727,5.48804,5.4862,5.48732,75000000.0
2007-04-24 10:05:00,5.488,5.48819,5.48655,5.48791,50000000.0
2007-04-24 10:10:00,5.48654,5.48929,5.48654,5.48896,70000000.0
2007-04-24 10:15:00,5.48881,5.48989,5.48758,5.48813,74000000.0
2007-04-24 10:20:00,5.48912,5.48962,5.48751,5.48906,60000000.0
2007-04-24 10:25:00,5.48875,5.48934,5.48676,5.48837,60000000.0
2007-04-24 10:30:00,5.48795,5.48913,5.48691,5.48913,57000000.0
2007-04-24 10:35:00,5.48721,5.48889,5.48642,5.48719,72000000.0
2007-04-24 10:40:00,5.48618,5.48872,5.48617,5.48872,62000000.0
2007-04-24 10:45:00,5.4887,5.48902,5.48703,5.48756,55000000.0
2007-04-24 10:50:00,5.48844,5.48884,5.48632,5.48699,72000000.0
2007-04-24 10:55:00,5.48642,5.48796,5.48558,5.48768,49000000.0
2007-04-24 11:00:00,5.48658,5.48772,5.48597,5.48754,61000000.0
2007-04-24 11:05:00,5.48749,5.4875,5.48506,5.4856,71000000.0
2007-04-24 11:10:00,5.48601,5.4876,5.48501,5.48577,67000000.0
2007-04-24 11:15:00,5.4872,5.4881,5.48576,5.4881,63000000.0
2007-04-24 11:20:00,5.48762,5.48835,5.48626,5.48762,76000000.0
2007-04-24 11:25:00,5.48731,5.48847,5.48623,5.48793,64000000.0
2007-04-24 11:30:00,5.48704,5.48871,5.4868,5.48747,74000000.0
2007-04-24 11:35:00,5.48817,5.4887,5.48662,5.48808,60000000.0
2007-04-24 11:40:00,5.48819,5.48873,5.48636,5.488,64000000.0
2007-04-24 11:45:00,5.487,5.48935,5.48645,5.48827,62000000.0
2007-04-24 11:50:00,5.48765,5.48952,5.48746,5.48764,68000000.0
2007-04-24 11:55:00,5.48868,5.48936,5.48715,5.48832,52000000.0
2007-04-24 12:00:00,5.48778,5.48865,5.4864,5.48822,63000000.0
2007-04-24 12:05:00,5.48719,5.48815,5.48523,5.48664,61000000.0
2007-04-24 12:10:00,5.48591,5.48883,5.4852,5.48802,63000000.0
2007-04-24 12:15:00,5.4876,5.48814,5.48448,5.48561,56000000.0
2007-04-24 12:20:00,5.48608,5.4866,5.48314,5.48529,70000000.0
2007-04-24 12:25:00,5.4844,5.48599,5.48356,5.48487,57000000.0
2007-04-24 12:30:00,5.48394,5.48519,5.48336,5.48435,61000000.0
2007-04-24 12:35:00,5.48398,5.48439,5.48161,5.48276,64000000.0
2007-04-24 12:40:00,5.48312,5.48367,5.4811,5.48335,70000000.0
2007-04-24 12:45:00,5.48318,5.48339,5.48041,5.48125,65000000.0
2007-04-24 12:50:00,5.48208,5.48227,5.48025,5.48213,66000000.0
2007-04-24 12:55:00,5.48265,5.48337,5.48141,5.48225,62000000.0
2007-04-24 13:00:00,5.48294,5.4836,5.48128,5.48301,81000000.0
2007-04-24 13:05:00,5.48292,5.48392,5.48163,5.48254,77000000.0
2007-04-24 13:10:00,5.483,5.48315,5.48022,5.48109,79000000.0
2007-04-24 13:15:00,5.48113,5.48197,5.47979,5.4805,63000000.0
2007-04-24 13:20:00,5.48062,5.48132,5.47874,5.48083,78000000.0
2007-04-24 13:25:00,5.4803,5.48097,5.47887,5.48097,62000000.0
2007-04-24 13:30:00,5.48077,5.48126,5.47903,5.48,55000000.0
2007-04-24 13:35:00,5.47944,5.48152,5.4771,5.48152,65000000.0
2007-04-24 13:40:00,5.48204,5.48352,5.48078,5.48271,55000000.0
2007-04-24 13:45:00,5.48287,5.48312,5.48137,5.4822,64000000.0
2007-04-24 13:50:00,5.48256,5.48349,5.48131,5.48247,58000000.0
2007-04-24 13:55:00,5.48191,5.48253,5.48083,5.48102,59000000.0
2007-04-24 14:00:00,5.48063,5.48136,5.47901,5.48021,72000000.0
2007-04-24 14:05:00,5.48187,5.48187,5.47901,5.47968,60000000.0
2007-04-24 14:10:00,5.48077,5.48095,5.4787,5.48054,56000000.0
2007-04-24 14:15:00,5.4817,5.4819,5.47962,5.48065,76000000.0
2007-04-24 14:20:00,5.48106,5.48133,5.4784,5.4784,52000000.0
2007-04-24 14:25:00,5.47927,5.4802,5.47784,5.47926,65000000.0
2007-04-24 14:30:00,5.47921,5.48023,5.47766,5.47969,60000000.0
2007-04-24 14:35:00,5.4801,5.48111,5.47823,5.48111,63000000.0
2007-04-24 14:40:00,5.48096,5.48198,5.47976,5.48135,77000000.0
2007-04-24 14:45:00,5.48086,5.4824,5.47917,5.48189,56000000.0
2007-04-24 14:50:00,5.48182,5.48268,5.48072,5.48191,60000000.0
2007-04-24 14:55:00,5.48179,5.48385,5.48149,5.48163,71000000.0
2007-04-24 15:00:00,5.48192,5.48364,5.47909,5.48077,76000000.0
2007-04-24 15:05:00,5.479,5.48161,5.47869,5.4796,68000000.0
2007-04-24 15:10:00,5.47999,5.48159,5.47875,5.48112,61000000.0
2007-04-24 15:15:00,5.48032,5.48102,5.47812,5.47947,68000000.0
2007-04-24 15:20:00,5.48061,5.48061,5.47789,5.4802,59000000.0
2007-04-24 15:25:00,5.47879,5.48159,5.47858,5.47926,71000000.0
2007-04-24 15:30:00,5.47926,5.48087,5.47864,5.47914,68000000.0
2007-04-24 15:35:00,5.48018,5.48079,5.47874,5.47874,52000000.0
2007-04-24 15:40:00,5.48074,5.48108,5.47944,5.48076,62000000.0
2007-04-24 15:45:00,5.48054,5.48054,5.47847,5.47958,81000000.0
2007-04-24 15:50:00,5.47893,5.47995,5.47625,5.47745,75000000.0
2007-04-24 15:55:00,5.47738,5.47762,5.47516,5.47729,74000000.0
2007-04-24 16:00:00,5.47611,5.4763,5.47005,5.4705,61000000.0
2007-04-24 16:05:00,5.47142,5.47222,5.46829,5.46829,70000000.0
2007-04-24 16:10:00,5.47076,5.47124,5.46776,5.46867,64000000.0
2007-04-24 16:15:00,5.46984,5.47038,5.46623,5.4667,66000000.0
2007-04-24 16:20:00,5.46605,5.467,5.46169,5.46318,65000000.0
2007-04-24 16:25:00,5.4618,5.46263,5.45944,5.46127,51000000.0
2007-04-24 16:30:00,5.4622,5.46255,5.45866,5.46142,53000000.0
2007-04-24 16:35:00,5.46214,5.46325,5.45939,5.46251,78000000.0
2007-04-24 16:40:00,5.46131,5.4632,5.46056,5.46261,86000000.0
2007-04-24 16:45:00,5.46229,5.46446,5.46068,5.46387,59000000.0
2007-04-24 16:50:00,5.46387,5.46452,5.46194,5.46298,66000000.0
2007-04-24 16:55:00,5.46297,5.4645,5.46192,5.46351,52000000.0
2007-04-24 17:00:00,5.46239,5.46472,5.4621,5.46396,62000000.0
2007-04-24 17:05:00,5.46454,5.46599,5.4635,5.46474,73000000.0
2007-04-24 17:10:00,5.4642,5.46496,5.46235,5.46415,57000000.0
2007-04-24 17:15:00,5.46404,5.46488,5.46254,5.46459,71000000.0
2007-04-24 17:20:00,5.46407,5.46469,5.46301,5.46301,55000000.0
2007-04-24 17:25:00,5.46401,5.46602,5.46389,5.46564,62000000.0
2007-04-24 17:30:00,5.4648,5.46679,5.46272,5.46358,63000000.0
2007-04-24 17:35:00,5.46376,5.46563,5.46254,5.46449,64000000.0
2007-04-24 17:40:00,5.46537,5.46621,5.46415,5.46515,76000000.0
2007-04-24 17:45:00,5.46573,5.46625,5.46367,5.46464,60000000.0
2007-04-24 17:50:00,5.46478,5.46584,5.46306,5.46358,86000000.0
2007-04-24 17:55:00,5.46339,5.46554,5.46296,5.46365,66000000.0
2007-04-24 18:00:00,5.46408,5.465,5.46277,5.4639,72000000.0
2007-04-24 18:05:00,5.46456,5.4674,5.46376,5.466,73000000.0
2007-04-24 18:10:00,5.46676,5.46769,5.46481,5.46481,58000000.0
2007-04-24 18:15:00,5.46625,5.46683,5.46478,5.46556,61000000.0
2007-04-24 18:20:00,5.46526,5.46592,5.46331,5.46496,63000000.0
2007-04-24 18:25:00,5.46565,5.46614,5.46442,5.46481,67000000.0
2007-04-24 18:30:00,5.46504,5.46612,5.46436,5.46514,65000000.0
2007-04-24 18:35:00,5.46549,5.46614,5.46441,5.46448,76000000.0
2007-04-24 18:40:00,5.46456,5.46585,5.46294,5.46579,67000000.0
2007-04-24 18:45:00,5.46511,5.46571,5.46397,5.46493,66000000.0
2007-04-24 18:50:00,5.46421,5.46558,5.46322,5.46402,63000000.0
2007-04-24 18:55:00,5.46496,5.46496,5.46282,5.46345,71000000.0
2007-04-24 19:00:00,5.46454,5.46531,5.46332,5.46337,70000000.0
2007-04-24 19:05:00,5.46329,5.46485,5.46267,5.46384,76000000.0
2007-04-24 19:10:00,5.46352,5.46459,5.46265,5.46356,68000000.0
2007-04-24 19:15:00,5.46394,5.46405,5.46242,5.46382,61000000.0
2007-04-24 19:20:00,5.46376,5.46448,5.46216,5.46428,72000000.0
2007-04-24 19:25:00,5.46357,5.4644,5.46228,5.46315,62000000.0
2007-04-24 19:30:00,5.46334,5.46487,5.4626,5.46448,66000000.0
2007-04-24 19:35:00,5.46465,5.46485,5.46274,5.46448,63000000.0
2007-04-24 19:40:00,5.46417,5.46473,5.4631,5.46352,70000000.0
2007-04-24 19:45:00,5.46349,5.46462,5.4627,5.46333,70000000.0
2007-04-24 19:50:00,5.46307,5.46456,5.46237,5.463,71000000.0
2007-04-24 19:55:00,5.46319,5.46451,5.46279,5.46442,68000000.0
2007-04-24 20:00:00,5.46298,5.46469,5.46284,5.46288,67000000.0
2007-04-24 20:05:00,5.46352,5.46449,5.46245,5.46316,65000000.0
2007-04-24 20:10:00,5.4635,5.46431,5.46227,5.46358,66000000.0
2007-04-24 20:15:00,5.46347,5.46524,5.46285,5.46422,64000000.0
2007-04-24 20:20:00,5.46451,5.46496,5.46306,5.46306,65000000.0
2007-04-24 20:25:00,5.46316,5.46433,5.46202,5.46349,63000000.0
2007-04-24 20:30:00,5.46344,5.46488,5.46257,5.46392,59000000.0
2007-04-24 20:35:00,5.46378,5.46502,5.4629,5.46327,70000000.0
2007-04-24 20:40:00,5.463,5.46486,5.463,5.46336,89000000.0
2007-04-24 20:45:00,5.46276,5.4648,5.46222,5.46317,67000000.0
2007-04-24 20:50:00,5.4629,5.4642,5.46201,5.46312,62000000.0
2007-04-24 20:55:00,5.46234,5.46327,5.46121,5.46206,65000000.0
2007-04-24 21:00:00,5.46278,5.46397,5.46144,5.46358,72000000.0
2007-04-24 21:05:00,5.46314,5.46384,5.46212,5.46303,66000000.0
2007-04-24 21:10:00,5.46292,5.46381,5.46177,5.46363,62000000.0
2007-04-24 21:15:00,5.46319,5.46395,5.462,5.46209,68000000.0
2007-04-24 21:20:00,5.46224,5.46327,5.46155,5.46243,52000000.0
2007-04-24 21:25:00,5.46279,5.46311,5.46148,5.46283,58000000.0
2007-04-24 21:30:00,5.46213,5.46294,5.46122,5.46171,59000000.0
2007-04-24 21:35:00,5.46219,5.46291,5.45981,5.46113,88000000.0
2007-04-24 21:40:00,5.45981,5.46145,5.45903,5.46037,65000000.0
2007-04-24 21:45:00,5.45974,5.46115,5.45855,5.45855,62000000.0
2007-04-24 21:50:00,5.45985,5.46001,5.45818,5.45897,62000000.0
2007-04-24 21:55:00,5.45886,5.45998,5.45803,5.4582,72000000.0
2007-04-24 22:00:00,5.45837,5.45925,5.45666,5.45718,79000000.0
2007-04-24 22:05:00,5.45725,5.45882,5.45587,5.45721,67000000.0
2007-04-24 22:10:00,5.45714,5.45813,5.45622,5.4576,64000000.0
2007-04-24 22:15:00,5.45785,5.45808,5.45663,5.45763,69000000.0
2007-04-24 22:20:00,5.45679,5.45868,5.45608,5.45674,69000000.0
2007-04-24 22:25:00,5.45669,5.45776,5.45581,5.45723,63000000.0
2007-04-24 22:30:00,5.45618,5.45776,5.4545,5.45552,60000000.0
2007-04-24 22:35:00,5.45641,5.45666,5.45428,5.45442,56000000.0
2007-04-24 22:40:00,5.45594,5.4568,5.45484,5.45581,63000000.0
2007-04-24 22:45:00,5.4556,5.45794,5.4549,5.45669,68000000.0
2007-04-24 22:50:00,5.45672,5.45761,5.45599,5.45619,70000000.0
2007-04-24 22:55:00,5.45625,5.45756,5.45579,5.45736,64000000.0
2007-04-24 23:00:00,5.45706,5.45758,5.45472,5.45587,68000000.0
2007-04-24 23:05:00,5.45533,5.45601,5.45419,5.45471,60000000.0
2007-04-24 23:10:00,5.4551,5.45593,5.45425,5.45568,66000000.0
2007-04-24 23:15:00,5.45605,5.45618,5.45464,5.45547,65000000.0
2007-04-24 23:20:00,5.45556,5.456,5.4545,5.45467,66000000.0
2007-04-24 23:25:00,5.45504,5.45585,5.45455,5.45578,64000000.0
2007-04-24 23:30:00,5.45569,5.45653,5.45508,5.45569,72000000.0
2007-04-24 23:35:00,5.45599,5.45825,5.45512,5.45709,62000000.0
2007-04-24 23:40:00,5.45722,5.45761,5.4557,5.45703,80000000.0
2007-04-24 23:45:00,5.45687,5.45767,5.45612,5.45692,76000000.0
2007-04-24 23:50:00,5.45694,5.45739,5.45576,5.45612,67000000.0
2007-04-24 23:55:00,5.45601,5.45698,5.4552,5.45682,76000000.0
2007-04-25 00:00:00,5.4565,5.4579,5.45534,5.45639,70000000.0
2007-04-25 00:05:00,5.45708,5.45805,5.45653,5.4571,62000000.0
2007-04-25 00:10:00,5.45683,5.45812,5.45643,5.45789,63000000.0
2007-04-25 00:15:00,5.45719,5.45768,5.45646,5.45685,65000000.0
2007-04-25 00:20:00,5.45766,5.45798,5.4569,5.45725,60000000.0
2007-04-25 00:25:00,5.45695,5.45862,5.4568,5.45714,66000000.0
2007-04-25 00:30:00,5.45728,5.4586,5.45705,5.45831,64000000.0
2007-04-25 00:35:00,5.45767,5.45856,5.45713,5.45784,80000000.0
2007-04-25 00:40:00,5.45785,5.45884,5.45765,5.45812,61000000.0
2007-04-25 00:45:00,5.45836,5.45944,5.45825,5.45895,63000000.0
2007-04-25 00:50:00,5.45849,5.45969,5.45833,5.45876,60000000.0
2007-04-25 00:55:00,5.45923,5.45953,5.45814,5.45879,66000000.0
2007-04-25 01:00:00,5.4585,5.45975,5.45813,5.45875,63000000.0
2007-04-25 01:05:00,5.45821,5.45924,5.45724,5.45792,70000000.0
2007-04-25 01:10:00,5.45824,5.45925,5.45659,5.45758,55000000.0
2007-04-25 01:15:00,5.45778,5.4583,5.45591,5.45608,63000000.0
2007-04-25 01:20:00,5.45648,5.45741,5.45525,5.45632,59000000.0
2007-04-25 01:25:00,5.45629,5.45743,5.45573,5.45667,70000000.0
2007-04-25 01:30:00,5.45598,5.45781,5.45515,5.4565,68000000.0
2007-04-25 01:35:00,5.45727,5.45809,5.45649,5.45693,71000000.0
2007-04-25 01:40:00,5.45668,5.45815,5.45661,5.4573,72000000.0
2007-04-25 01:45:00,5.4565,5.45847,5.4565,5.45796,68000000.0
2007-04-25 01:50:00,5.45839,5.45916,5.45727,5.45895,67000000.0
2007-04-25 01:55:00,5.45858,5.45906,5.45725,5.459,61000000.0
2007-04-25 02:00:00,5.45824,5.46078,5.45824,5.46041,69000000.0
2007-04-25 02:05:00,5.46032,5.46102,5.4588,5.4598,73000000.0
2007-04-25 02:10:00,5.46007,5.46205,5.45864,5.46127,74000000.0
2007-04-25 02:15:00,5.4617,5.46368,5.46043,5.46266,70000000.0
2007-04-25 02:20:00,5.46339,5.46339,5.46152,5.46259,74000000.0
2007-04-25 02:25:00,5.46181,5.46322,5.46088,5.46118,59000000.0
2007-04-25 02:30:00,5.4618,5.46202,5.46049,5.4611,64000000.0
2007-04-25 02:35:00,5.46159,5.463,5.46047,5.4618,71000000.0
2007-04-25 02:40:00,5.46243,5.4633,5.461,5.46155,69000000.0
2007-04-25 02:45:00,5.46241,5.46241,5.46016,5.46052,69000000.0
2007-04-25 02:50:00,5.46086,5.46398,5.46073,5.463,66000000.0
2007-04-25 02:55:00,5.46308,5.46308,5.46073,5.46174,65000000.0
2007-04-25 03:00:00,5.46297,5.46297,5.46034,5.46129,67000000.0
2007-04-25 03:05:00,5.4606,5.46248,5.46031,5.46182,68000000.0
2007-04-25 03:10:00,5.46102,5.46243,5.46043,5.4612,80000000.0
2007-04-25 03:15:00,5.46108,5.46208,5.45845,5.45965,50000000.0
2007-04-25 03:20:00,5.45964,5.46065,5.45733,5.4582,62000000.0
2007-04-25 03:25:00,5.45843,5.45983,5.45731,5.45731,71000000.0
2007-04-25 03:30:00,5.45857,5.45885,5.45687,5.45772,68000000.0
2007-04-25 03:35:00,5.45748,5.45928,5.45712,5.4581,60000000.0
2007-04-25 03:40:00,5.45881,5.4595,5.45721,5.45808,82000000.0
2007-04-25 03:45:00,5.45802,5.45967,5.45776,5.45917,53000000.0
2007-04-25 03:50:00,5.45968,5.46014,5.45865,5.45933,74000000.0
2007-04-25 03:55:00,5.45954,5.46027,5.45818,5.45872,63000000.0
2007-04-25 04:00:00,5.4588,5.45952,5.45772,5.45898,70000000.0
2007-04-25 04:05:00,5.45816,5.45926,5.45737,5.45854,66000000.0
2007-04-25 04:10:00,5.45772,5.45905,5.45684,5.45853,77000000.0
2007-04-25 04:15:00,5.45875,5.45923,5.45721,5.45721,57000000.0
2007-04-25 04:20:00,5.4584,5.45964,5.45655,5.45902,62000000.0
2007-04-25 04:25:00,5.45901,5.46,5.45806,5.4598,53000000.0
2007-04-25 04:30:00,5.45869,5.45977,5.45781,5.45838,66000000.0
2007-04-25 04:35:00,5.45768,5.45923,5.45764,5.45836,64000000.0
2007-04-25 04:40:00,5.45829,5.45979,5.45775,5.45916,54000000.0
2007-04-25 04:45:00,5.45775,5.45977,5.45755,5.45882,63000000.0
2007-04-25 04:50:00,5.45868,5.45985,5.45798,5.45894,71000000.0
2007-04-25 04:55:00,5.45851,5.4597,5.45815,5.45948,65000000.0
2007-04-25 05:00:00,5.45959,5.45976,5.45777,5.45798,62000000.0
2007-04-25 05:05:00,5.45868,5.45941,5.45745,5.45876,72000000.0
2007-04-25 05:10:00,5.45784,5.45881,5.45675,5.45754,59000000.0
2007-04-25 05:15:00,5.45764,5.45856,5.45672,5.45842,67000000.0
2007-04-25 05:20:00,5.45769,5.45915,5.45713,5.45772,79000000.0
2007-04-25 05:25:00,5.45859,5.45919,5.45695,5.4576,66000000.0
2007-04-25 05:30:00,5.45842,5.45876,5.45629,5.45729,76000000.0
2007-04-25 05:35:00,5.45699,5.45819,5.45602,5.45697,78000000.0
2007-04-25 05:40:00,5.45818,5.45818,5.45607,5.45607,61000000.0
2007-04-25 05:45:00,5.45697,5.4584,5.45617,5.45671,77000000.0
2007-04-25 05:50:00,5.45612,5.45824,5.45594,5.45753,62000000.0
2007-04-25 05:55:00,5.45763,5.45841,5.4567,5.45799,70000000.0
2007-04-25 06:00:00,5.45796,5.45886,5.45678,5.45844,77000000.0
2007-04-25 06:05:00,5.45925,5.46037,5.4582,5.45925,81000000.0
2007-04-25 06:10:00,5.45869,5.46037,5.45842,5.46037,73000000.0
2007-04-25 06:15:00,5.46045,5.46097,5.45902,5.46064,69000000.0
2007-04-25 06:20:00,5.45997,5.4607,5.45865,5.45988,68000000.0
2007-04-25 06:25:00,5.45902,5.46019,5.45813,5.45872,71000000.0
2007-04-25 06:30:00,5.4586,5.46023,5.45853,5.45946,58000000.0
2007-04-25 06:35:00,5.4599,5.46014,5.45852,5.45947,72000000.0
2007-04-25 06:40:00,5.45903,5.46078,5.45884,5.4595,71000000.0
2007-04-25 06:45:00,5.45983,5.46074,5.4589,5.46008,69000000.0
2007-04-25 06:50:00,5.45971,5.46101,5.45913,5.45997,56000000.0
2007-04-25 06:55:00,5.45968,5.46128,5.45968,5.46072,64000000.0
2007-04-25 07:00:00,5.46107,5.46165,5.45926,5.46098,58000000.0
2007-04-25 07:05:00,5.46118,5.46158,5.45944,5.46031,59000000.0
2007-04-25 07:10:00,5.46164,5.46164,5.4596,5.46085,82000000.0
2007-04-25 07:15:00,5.46111,5.46119,5.45963,5.46022,80000000.0
2007-04-25 07:20:00,5.46014,5.46193,5.45941,5.46116,76000000.0
2007-04-25 07:25:00,5.46204,5.46212,5.46038,5.46146,78000000.0
2007-04-25 07:30:00,5.46087,5.46133,5.45945,5.45986,61000000.0
2007-04-25 07:35:00,5.4596,5.46107,5.45914,5.46014,63000000.0
2007-04-25 07:40:00,5.45987,5.46067,5.45817,5.45861,55000000.0
2007-04-25 07:45:00,5.45865,5.45926,5.45696,5.45772,59000000.0
2007-04-25 07:50:00,5.4575,5.45946,5.4563,5.45719,67000000.0
2007-04-25 07:55:00,5.45716,5.45791,5.45611,5.45708,62000000.0
2007-04-25 08:00:00,5.45852,5.45869,5.45552,5.45657,65000000.0
2007-04-25 08:05:00,5.457,5.45804,5.45431,5.45528,73000000.0
2007-04-25 08:10:00,5.45617,5.45668,5.45502,5.456,58000000.0
2007-04-25 08:15:00,5.45493,5.45629,5.45369,5.45484,59000000.0
2007-04-25 08:20:00,5.45473,5.45618,5.45368,5.45606,64000000.0
2007-04-25 08:25:00,5.45555,5.45626,5.45378,5.45406,56000000.0
2007-04-25 08:30:00,5.4544,5.45505,5.45239,5.45426,62000000.0
2007-04-25 08:35:00,5.45389,5.45447,5.45105,5.45182,56000000.0
2007-04-25 08:40:00,5.45229,5.45418,5.45154,5.45418,58000000.0
2007-04-25 08:45:00,5.45388,5.45424,5.45155,5.45359,76000000.0
2007-04-25 08:50:00,5.45271,5.45572,5.45271,5.455,81000000.0
2007-04-25 08:55:00,5.45553,5.45556,5.45261,5.45368,70000000.0
2007-04-25 09:00:00,5.45446,5.45528,5.45296,5.45296,62000000.0
2007-04-25 09:05:00,5.45481,5.45482,5.4523,5.45384,66000000.0
2007-04-25 09:10:00,5.45365,5.45478,5.45282,5.45311,67000000.0
2007-04-25 09:15:00,5.45426,5.45675,5.45319,5.45655,72000000.0
2007-04-25 09:20:00,5.4566,5.45662,5.45313,5.45416,74000000.0
2007-04-25 09:25:00,5.4548,5.457,5.4538,5.45652,68000000.0
2007-04-25 09:30:00,5.45728,5.4582,5.45586,5.4578,69000000.0
2007-04-25 09:35:00,5.45783,5.45791,5.45372,5.45476,85000000.0
2007-04-25 09:40:00,5.45599,5.45646,5.45405,5.45619,74000000.0
2007-04-25 09:45:00,5.45617,5.45798,5.45551,5.45693,76000000.0
2007-04-25 09:50:00,5.45736,5.45808,5.45455,5.45623,74000000.0
2007-04-25 09:55:00,5.45587,5.4576,5.45383,5.45732,68000000.0
2007-04-25 10:00:00,5.4558,5.4571,5.45239,5.45476,75000000.0
2007-04-25 10:05:00,5.45434,5.45604,5.45333,5.45568,50000000.0
2007-04-25 10:10:00,5.45546,5.45546,5.45236,5.45345,70000000.0
2007-04-25 10:15:00,5.45343,5.45495,5.452,5.4532,74000000.0
2007-04-25 10:20:00,5.45256,5.45408,5.45197,5.45297,60000000.0
2007-04-25 10:25:00,5.45233,5.45408,5.45223,5.45269,60000000.0
2007-04-25 10:30:00,5.45311,5.45604,5.45246,5.45508,57000000.0
2007-04-25 10:35:00,5.45499,5.45683,5.45411,5.45462,72000000.0
2007-04-25 10:40:00,5.45528,5.4577,5.45471,5.45691,62000000.0
2007-04-25 10:45:00,5.45604,5.45725,5.45527,5.45649,55000000.0
2007-04-25 10:50:00,5.45704,5.4581,5.45547,5.45745,72000000.0
2007-04-25 10:55:00,5.45641,5.45739,5.45498,5.45541,49000000.0
2007-04-25 11:00:00,5.45541,5.45612,5.45372,5.4553,61000000.0
2007-04-25 11:05:00,5.45516,5.45573,5.45405,5.45564,71000000.0
2007-04-25 11:10:00,5.45459,5.45575,5.45396,5.45544,67000000.0
2007-04-25 11:15:00,5.45542,5.4566,5.45395,5.45431,63000000.0
2007-04-25 11:20:00,5.454,5.45536,5.45279,5.45527,76000000.0
2007-04-25 11:25:00,5.45441,5.45527,5.45267,5.45314,64000000.0
2007-04-25 11:30:00,5.45404,5.45471,5.45226,5.45312,74000000.0
2007-04-25 11:35:00,5.45275,5.45413,5.45201,5.45383,60000000.0
2007-04-25 11:40:00,5.4542,5.45449,5.45152,5.45271,64000000.0
2007-04-25 11:45:00,5.45222,5.45356,5.45114,5.45334,62000000.0
2007-04-25 11:50:00,5.45402,5.45534,5.45248,5.4544,68000000.0
2007-04-25 11:55:00,5.45378,5.45487,5.45275,5.45435,52000000.0
2007-04-25 12:00:00,5.45267,5.45391,5.45115,5.45269,63000000.0
2007-04-25 12:05:00,5.4527,5.45374,5.45127,5.45237,61000000.0
2007-04-25 12:10:00,5.45127,5.45305,5.44968,5.4508,63000000.0
2007-04-25 12:15:00,5.45054,5.45371,5.45027,5.45235,56000000.0
2007-04-25 12:20:00,5.45287,5.45287,5.44928,5.45025,70000000.0
2007-04-25 12:25:00,5.45175,5.4519,5.44959,5.45057,57000000.0
2007-04-25 12:30:00,5.45212,5.45225,5.44961,5.45071,61000000.0
2007-04-25 12:35:00,5.45091,5.45186,5.44923,5.45006,64000000.0
2007-04-25 12:40:00,5.44928,5.45077,5.44806,5.44932,70000000.0
2007-04-25 12:45:00,5.44886,5.45057,5.44787,5.44959,65000000.0
2007-04-25 12:50:00,5.44933,5.45167,5.44903,5.45093,66000000.0
2007-04-25 12:55:00,5.4506,5.45341,5.4502,5.45314,62000000.0
2007-04-25 13:00:00,5.45338,5.45516,5.45151,5.45393,81000000.0
2007-04-25 13:05:00,5.45344,5.45417,5.45144,5.45193,77000000.0
2007-04-25 13:10:00,5.45182,5.45399,5.45069,5.45145,79000000.0
2007-04-25 13:15:00,5.45237,5.45249,5.45062,5.45181,63000000.0
2007-04-25 13:20:00,5.45131,5.45348,5.45081,5.45246,78000000.0
2007-04-25 13:25:00,5.45336,5.45415,5.45137,5.45294,62000000.0
2007-04-25 13:30:00,5.4535,5.4535,5.44877,5.45036,55000000.0
2007-04-25 13:35:00,5.45034,5.45133,5.44887,5.44963,65000000.0
2007-04-25 13:40:00,5.45115,5.45234,5.44952,5.45179,55000000.0
2007-04-25 13:45:00,5.45108,5.45338,5.4508,5.45242,64000000.0
2007-04-25 13:50:00,5.45141,5.45318,5.45136,5.45142,58000000.0
2007-04-25 13:55:00,5.45248,5.45259,5.45036,5.45222,59000000.0
2007-04-25 14:00:00,5.45129,5.45236,5.44999,5.45127,72000000.0
2007-04-25 14:05:00,5.45199,5.45286,5.45015,5.45181,60000000.0
2007-04-25 14:10:00,5.45289,5.45433,5.45226,5.4541,56000000.0
2007-04-25 14:15:00,5.45347,5.45363,5.4514,5.45363,76000000.0
2007-04-25 14:20:00,5.45303,5.45403,5.45185,5.45246,52000000.0
2007-04-25 14:25:00,5.45247,5.45421,5.45222,5.45278,65000000.0
2007-04-25 14:30:00,5.45548,5.45766,5.45332,5.45664,60000000.0
2007-04-25 14:35:00,5.45481,5.45981,5.45479,5.45648,63000000.0
2007-04-25 14:40:00,5.46022,5.46347,5.4572,5.46191,77000000.0
2007-04-25 14:45:00,5.46231,5.46231,5.45797,5.45994,56000000.0
2007-04-25 14:50:00,5.45864,5.46001,5.45646,5.45746,60000000.0
2007-04-25 14:55:00,5.45633,5.45814,5.45596,5.4571,71000000.0
2007-04-25 15:00:00,5.4568,5.45757,5.45511,5.45614,76000000.0
2007-04-25 15:05:00,5.45774,5.45867,5.45602,5.45699,68000000.0
2007-04-25 15:10:00,5.45845,5.45982,5.45705,5.45705,61000000.0
2007-04-25 15:15:00,5.45806,5.45842,5.45555,5.45661,68000000.0
2007-04-25 15:20:00,5.45714,5.45714,5.45496,5.45689,59000000.0
2007-04-25 15:25:00,5.45629,5.45778,5.45513,5.45649,71000000.0
2007-04-25 15:30:00,5.45786,5.458,5.45562,5.45635,68000000.0
2007-04-25 15:35:00,5.45744,5.45774,5.45549,5.45665,52000000.0
2007-04-25 15:40:00,5.45565,5.45745,5.45515,5.45553,62000000.0
2007-04-25 15:45:00,5.45517,5.4604,5.45501,5.45986,81000000.0
2007-04-25 15:50:00,5.45938,5.45938,5.45675,5.4573,75000000.0
2007-04-25 15:55:00,5.45738,5.45818,5.45541,5.45596,74000000.0
2007-04-25 16:00:00,5.45569,5.45601,5.45009,5.4502,61000000.0
2007-04-25 16:05:00,5.45031,5.45435,5.44941,5.45054,70000000.0
2007-04-25 16:10:00,5.4516,5.4516,5.44546,5.44726,64000000.0
2007-04-25 16:15:00,5.44756,5.44958,5.44529,5.44928,66000000.0
2007-04-25 16:20:00,5.45017,5.45344,5.4486,5.45045,65000000.0
2007-04-25 16:25:00,5.45059,5.45059,5.44762,5.44948,51000000.0
2007-04-25 16:30:00,5.4507,5.45101,5.44777,5.44874,53000000.0
2007-04-25 16:35:00,5.44903,5.45099,5.44731,5.45063,78000000.0
2007-04-25 16:40:00,5.45111,5.45133,5.44867,5.45126,86000000.0
2007-04-25 16:45:00,5.45084,5.45084,5.44858,5.45019,59000000.0
2007-04-25 16:50:00,5.44914,5.45145,5.44896,5.4504,66000000.0
2007-04-25 16:55:00,5.4501,5.45117,5.44737,5.44878,52000000.0
2007-04-25 17:00:00,5.4481,5.45036,5.44773,5.44924,62000000.0
2007-04-25 17:05:00,5.45003,5.45137,5.4489,5.45128,73000000.0
2007-04-25 17:10:00,5.45203,5.45218,5.45018,5.45123,57000000.0
2007-04-25 17:15:00,5.4512,5.45237,5.44992,5.45132,71000000.0
2007-04-25 17:20:00,5.45073,5.4518,5.4493,5.45099,55000000.0
2007-04-25 17:25:00,5.4506,5.45217,5.44956,5.45217,62000000.0
2007-04-25 17:30:00,5.45115,5.45259,5.45025,5.45195,63000000.0
2007-04-25 17:35:00,5.45082,5.45231,5.45035,5.45096,64000000.0
2007-04-25 17:40:00,5.45046,5.45125,5.44913,5.45065,76000000.0
2007-04-25 17:45:00,5.44978,5.4511,5.44912,5.45021,60000000.0
2007-04-25 17:50:00,5.45046,5.45341,5.45014,5.45125,86000000.0
2007-04-25 17:55:00,5.45062,5.45521,5.45062,5.45488,66000000.0
2007-04-25 18:00:00,5.45435,5.45497,5.4516,5.4516,72000000.0
2007-04-25 18:05:00,5.45309,5.45397,5.45135,5.45376,73000000.0
2007-04-25 18:10:00,5.45392,5.45392,5.45207,5.4524,58000000.0
2007-04-25 18:15:00,5.45215,5.45358,5.45157,5.4521,61000000.0
2007-04-25 18:20:00,5.45289,5.4551,5.45184,5.45485,63000000.0
2007-04-25 18:25:00,5.45445,5.45469,5.45225,5.45382,67000000.0
2007-04-25 18:30:00,5.45432,5.45464,5.45271,5.45403,65000000.0
2007-04-25 18:35:00,5.45386,5.45574,5.45268,5.45461,76000000.0
2007-04-25 18:40:00,5.45454,5.45518,5.45331,5.45497,67000000.0
2007-04-25 18:45:00,5.45467,5.45549,5.45334,5.45347,66000000.0
2007-04-25 18:50:00,5.45445,5.45616,5.45346,5.45535,63000000.0
2007-04-25 18:55:00,5.45656,5.45805,5.45539,5.45651,71000000.0
2007-04-25 19:00:00,5.45596,5.45799,5.45532,5.45611,70000000.0
2007-04-25 19:05:00,5.45448,5.45696,5.45448,5.45647,76000000.0
2007-04-25 19:10:00,5.45611,5.45638,5.45488,5.45575,68000000.0
2007-04-25 19:15:00,5.45592,5.45617,5.45444,5.45577,61000000.0
2007-04-25 19:20:00,5.45596,5.4569,5.45489,5.45529,72000000.0
2007-04-25 19:25:00,5.4557,5.45606,5.45336,5.45471,62000000.0
2007-04-25 19:30:00,5.45438,5.45553,5.45325,5.45481,66000000.0
2007-04-25 19:35:00,5.45476,5.45603,5.45395,5.45528,63000000.0
2007-04-25 19:40:00,5.455,5.45694,5.45431,5.45607,70000000.0
2007-04-25 19:45:00,5.4551,5.45607,5.45372,5.45446,70000000.0
2007-04-25 19:50:00,5.45508,5.45543,5.45323,5.45434,71000000.0
2007-04-25 19:55:00,5.45443,5.4552,5.45343,5.45381,68000000.0
2007-04-25 20:00:00,5.45508,5.45624,5.45339,5.45527,67000000.0
2007-04-25 20:05:00,5.45644,5.45808,5.45539,5.45718,65000000.0
2007-04-25 20:10:00,5.45831,5.45831,5.45641,5.45799,66000000.0
2007-04-25 20:15:00,5.45781,5.45812,5.4557,5.45668,64000000.0
2007-04-25 20:20:00,5.45686,5.45839,5.45452,5.45644,65000000.0
2007-04-25 20:25:00,5.4566,5.4566,5.4545,5.45506,63000000.0
2007-04-25 20:30:00,5.45587,5.45652,5.45474,5.45618,59000000.0
2007-04-25 20:35:00,5.45547,5.4564,5.45399,5.45584,70000000.0
2007-04-25 20:40:00,5.45577,5.4564,5.45425,5.45566,89000000.0
2007-04-25 20:45:00,5.45625,5.45642,5.45375,5.45568,67000000.0
2007-04-25 20:50:00,5.45556,5.45756,5.45491,5.45648,62000000.0
2007-04-25 20:55:00,5.45665,5.45686,5.4547,5.45471,65000000.0
2007-04-25 21:00:00,5.45602,5.45764,5.45566,5.45645,72000000.0
2007-04-25 21:05:00,5.45709,5.45874,5.45669,5.45781,66000000.0
2007-04-25 21:10:00,5.45722,5.45846,5.45635,5.4576,62000000.0
2007-04-25 21:15:00,5.45774,5.45774,5.45579,5.45668,57000000.0
2007-04-25 21:20:00,5.45719,5.45786,5.45515,5.45538,52000000.0
2007-04-25 21:25:00,5.45493,5.45613,5.45429,5.45484,58000000.0
2007-04-25 21:30:00,5.45534,5.45645,5.45395,5.45398,59000000.0
2007-04-25 21:35:00,5.45436,5.45658,5.45395,5.45658,88000000.0
2007-04-25 21:40:00,5.45593,5.45805,5.45465,5.45675,65000000.0
2007-04-25 21:45:00,5.45664,5.45816,5.45612,5.45658,62000000.0
2007-04-25 21:50:00,5.45724,5.45845,5.45627,5.45647,62000000.0
2007-04-25 21:55:00,5.45735,5.45836,5.4563,5.45795,72000000.0
2007-04-25 22:00:00,5.45776,5.45881,5.45641,5.45824,79000000.0
2007-04-25 22:05:00,5.45727,5.45838,5.45551,5.45608,67000000.0
2007-04-25 22:10:00,5.45603,5.45831,5.45555,5.45732,64000000.0
2007-04-25 22:15:00,5.459,5.459,5.4568,5.45765,69000000.0
2007-04-25 22:20:00,5.45804,5.45852,5.45634,5.45749,69000000.0
2007-04-25 22:25:00,5.45681,5.45839,5.45645,5.45717,63000000.0
2007-04-25 22:30:00,5.45617,5.45828,5.45617,5.45748,60000000.0
2007-04-25 22:35:00,5.45747,5.45847,5.45666,5.45778,56000000.0
2007-04-25 22:40:00,5.45753,5.45932,5.45702,5.45809,63000000.0
2007-04-25 22:45:00,5.45766,5.45857,5.45614,5.45759,68000000.0
2007-04-25 22:50:00,5.45797,5.45915,5.45692,5.45798,70000000.0
2007-04-25 22:55:00,5.45857,5.4588,5.45637,5.45703,64000000.0
2007-04-25 23:00:00,5.45765,5.4584,5.45696,5.4579,68000000.0
2007-04-25 23:05:00,5.45776,5.45888,5.45742,5.45757,60000000.0
2007-04-25 23:10:00,5.45787,5.45855,5.4568,5.45791,66000000.0
2007-04-25 23:15:00,5.45761,5.45872,5.45665,5.45779,65000000.0
2007-04-25 23:20:00,5.45732,5.45847,5.45597,5.45615,66000000.0
2007-04-25 23:25:00,5.45699,5.45722,5.4551,5.45609,64000000.0
2007-04-25 23:30:00,5.45634,5.4584,5.4554,5.45665,72000000.0
2007-04-25 23:35:00,5.45678,5.4576,5.45581,5.45622,62000000.0
2007-04-25 23:40:00,5.45636,5.45694,5.45547,5.45613,80000000.0
2007-04-25 23:45:00,5.45515,5.45632,5.45497,5.45514,62000000.0
2007-04-25 23:50:00,5.45619,5.45779,5.45476,5.45647,67000000.0
2007-04-25 23:55:00,5.45636,5.45664,5.45418,5.45493,76000000.0
2007-04-26 00:00:00,5.45497,5.45667,5.45416,5.45552,70000000.0
2007-04-26 00:05:00,5.4553,5.45701,5.4539,5.45554,62000000.0
2007-04-26 00:10:00,5.45391,5.45559,5.45378,5.45445,63000000.0
2007-04-26 00:15:00,5.4554,5.45572,5.45406,5.45473,65000000.0
2007-04-26 00:20:00,5.45406,5.45528,5.45382,5.45491,60000000.0
2007-04-26 00:25:00,5.45529,5.45638,5.45427,5.45541,66000000.0
2007-04-26 00:30:00,5.45549,5.45638,5.45477,5.45582,64000000.0
2007-04-26 00:35:00,5.45615,5.4567,5.45511,5.45575,80000000.0
2007-04-26 00:40:00,5.45599,5.45667,5.45518,5.45535,61000000.0
2007-04-26 00:45:00,5.45571,5.45744,5.45508,5.45717,63000000.0
2007-04-26 00:50:00,5.45711,5.45822,5.45655,5.45707,42000000.0
2007-04-26 00:55:00,5.4579,5.45877,5.457,5.45768,66000000.0
2007-04-26 01:00:00,5.45734,5.45944,5.45731,5.45814,63000000.0
2007-04-26 01:05:00,5.45784,5.45843,5.45652,5.45777,70000000.0
2007-04-26 01:10:00,5.45795,5.45795,5.45628,5.45643,55000000.0
2007-04-26 01:15:00,5.45665,5.45754,5.45617,5.45697,63000000.0
2007-04-26 01:20:00,5.45646,5.45804,5.45584,5.45708,59000000.0
2007-04-26 01:25:00,5.45764,5.45834,5.4563,5.4581,70000000.0
2007-04-26 01:30:00,5.45746,5.45808,5.4566,5.45705,68000000.0
2007-04-26 01:35:00,5.45621,5.45868,5.45621,5.45786,71000000.0
2007-04-26 01:40:00,5.45794,5.45865,5.45657,5.45657,72000000.0
2007-04-26 01:45:00,5.4576,5.45815,5.45697,5.4577,51000000.0
2007-04-26 01:50:00,5.45864,5.45871,5.45705,5.45759,67000000.0
2007-04-26 01:55:00,5.45708,5.45871,5.45621,5.45678,50000000.0
2007-04-26 02:00:00,5.45646,5.45792,5.45615,5.45732,48000000.0
2007-04-26 02:05:00,5.45685,5.45855,5.45609,5.45839,73000000.0
2007-04-26 02:10:00,5.45739,5.45816,5.45598,5.45658,74000000.0
2007-04-26 02:15:00,5.45655,5.45763,5.45582,5.45672,56000000.0
2007-04-26 02:20:00,5.45725,5.45725,5.45446,5.45539,74000000.0
2007-04-26 02:25:00,5.45589,5.45625,5.45462,5.45524,59000000.0
2007-04-26 02:30:00,5.45513,5.45637,5.45456,5.45567,64000000.0
2007-04-26 02:35:00,5.45529,5.45713,5.45501,5.45674,71000000.0
2007-04-26 02:40:00,5.45594,5.45786,5.45581,5.45594,69000000.0
2007-04-26 02:45:00,5.45609,5.45784,5.45474,5.45499,69000000.0
2007-04-26 02:50:00,5.45474,5.45658,5.45385,5.4557,66000000.0
2007-04-26 02:55:00,5.45681,5.45696,5.45399,5.45455,65000000.0
2007-04-26 03:00:00,5.45404,5.456,5.45375,5.456,67000000.0
2007-04-26 03:05:00,5.45583,5.45702,5.45434,5.45662,68000000.0
2007-04-26 03:10:00,5.45589,5.45747,5.45526,5.45672,80000000.0
2007-04-26 03:15:00,5.4564,5.45659,5.45405,5.45418,50000000.0
2007-04-26 03:20:00,5.45542,5.45663,5.45443,5.45573,62000000.0
2007-04-26 03:25:00,5.45651,5.45675,5.45495,5.45548,71000000.0
2007-04-26 03:30:00,5.45614,5.45736,5.45501,5.45559,68000000.0
2007-04-26 03:35:00,5.45677,5.45677,5.45399,5.45578,60000000.0
2007-04-26 03:40:00,5.45568,5.45647,5.45451,5.45451,82000000.0
2007-04-26 03:45:00,5.45545,5.45595,5.45445,5.45458,20000000.0
2007-04-26 03:50:00,5.45492,5.45523,5.4533,5.4533,46000000.0
2007-04-26 03:55:00,5.45356,5.45507,5.45302,5.45404,63000000.0
2007-04-26 04:00:00,5.45387,5.4547,5.45301,5.45456,70000000.0
2007-04-26 04:05:00,5.45422,5.4548,5.45224,5.45388,66000000.0
2007-04-26 04:10:00,5.45283,5.4542,5.45253,5.45411,77000000.0
2007-04-26 04:15:00,5.45427,5.45485,5.4526,5.45282,57000000.0
2007-04-26 04:20:00,5.45365,5.45472,5.4529,5.45398,62000000.0
2007-04-26 04:25:00,5.45404,5.45484,5.45298,5.45298,53000000.0
2007-04-26 04:30:00,5.45358,5.45417,5.45227,5.45358,66000000.0
2007-04-26 04:35:00,5.45337,5.45398,5.452,5.45305,64000000.0
2007-04-26 04:40:00,5.4534,5.45519,5.45304,5.45374,54000000.0
2007-04-26 04:45:00,5.45381,5.45673,5.45341,5.45627,63000000.0
2007-04-26 04:50:00,5.45609,5.45609,5.4541,5.45493,71000000.0
2007-04-26 04:55:00,5.45566,5.45615,5.4537,5.45488,65000000.0
2007-04-26 05:00:00,5.45477,5.45567,5.45363,5.45387,62000000.0
2007-04-26 05:05:00,5.45572,5.45572,5.45351,5.45351,72000000.0
2007-04-26 05:10:00,5.45504,5.45504,5.45315,5.45366,43000000.0
2007-04-26 05:15:00,5.45428,5.45488,5.45303,5.45363,67000000.0
2007-04-26 05:20:00,5.45402,5.45515,5.45355,5.45421,79000000.0
2007-04-26 05:25:00,5.45478,5.45494,5.45305,5.45344,66000000.0
2007-04-26 05:30:00,5.45382,5.45555,5.45349,5.45547,76000000.0
2007-04-26 05:35:00,5.45386,5.45554,5.45352,5.45382,78000000.0
2007-04-26 05:40:00,5.45484,5.45548,5.45325,5.45496,61000000.0
2007-04-26 05:45:00,5.45464,5.45558,5.45401,5.45464,48000000.0
2007-04-26 05:50:00,5.45472,5.45524,5.45347,5.45363,55000000.0
2007-04-26 05:55:00,5.45509,5.45509,5.45315,5.45493,58000000.0
2007-04-26 06:00:00,5.45469,5.45469,5.45272,5.45402,77000000.0
2007-04-26 06:05:00,5.45485,5.45486,5.45306,5.45439,81000000.0
2007-04-26 06:10:00,5.45393,5.45475,5.45218,5.45294,73000000.0
2007-04-26 06:15:00,5.45393,5.45482,5.45259,5.45339,69000000.0
2007-04-26 06:20:00,5.45209,5.45361,5.45158,5.45229,68000000.0
2007-04-26 06:25:00,5.45203,5.45429,5.45189,5.45292,53000000.0
2007-04-26 06:30:00,5.45392,5.45392,5.452,5.4535,58000000.0
2007-04-26 06:35:00,5.45354,5.45456,5.45215,5.45215,72000000.0
2007-04-26 06:40:00,5.45312,5.45409,5.45165,5.45358,55000000.0
2007-04-26 06:45:00,5.45209,5.45372,5.45209,5.45315,69000000.0
2007-04-26 06:50:00,5.45292,5.45446,5.45252,5.45356,42000000.0
2007-04-26 06:55:00,5.45361,5.45439,5.45261,5.45276,64000000.0
2007-04-26 07:00:00,5.45333,5.45398,5.45201,5.45288,48000000.0
2007-04-26 07:05:00,5.4534,5.45452,5.45226,5.45298,59000000.0
2007-04-26 07:10:00,5.45313,5.45429,5.45218,5.4539,82000000.0
2007-04-26 07:15:00,5.45403,5.45403,5.45191,5.45253,80000000.0
2007-04-26 07:20:00,5.45368,5.45441,5.45234,5.45293,76000000.0
2007-04-26 07:25:00,5.45389,5.45427,5.45206,5.45262,78000000.0
2007-04-26 07:30:00,5.45417,5.45456,5.45211,5.45376,61000000.0
2007-04-26 07:35:00,5.45351,5.45487,5.45297,5.45347,63000000.0
2007-04-26 07:40:00,5.45402,5.45493,5.45223,5.45424,55000000.0
2007-04-26 07:45:00,5.45502,5.4558,5.45301,5.45438,59000000.0
2007-04-26 07:50:00,5.45436,5.45462,5.45227,5.45279,67000000.0
2007-04-26 07:55:00,5.45249,5.45376,5.45151,5.45296,62000000.0
2007-04-26 08:00:00,5.45198,5.45372,5.45085,5.45202,65000000.0
2007-04-26 08:05:00,5.45155,5.45399,5.45075,5.4525,73000000.0
2007-04-26 08:10:00,5.45203,5.45373,5.45094,5.45243,58000000.0
2007-04-26 08:15:00,5.45253,5.45253,5.45055,5.45149,59000000.0
2007-04-26 08:20:00,5.45126,5.45312,5.45041,5.45219,64000000.0
2007-04-26 08:25:00,5.45282,5.45424,5.45214,5.45307,56000000.0
2007-04-26 08:30:00,5.45313,5.45378,5.45006,5.45143,62000000.0
2007-04-26 08:35:00,5.45256,5.45324,5.45052,5.45314,56000000.0
2007-04-26 08:40:00,5.45255,5.45366,5.45084,5.45178,58000000.0
2007-04-26 08:45:00,5.45154,5.45286,5.45102,5.45281,76000000.0
2007-04-26 08:50:00,5.45303,5.45437,5.4513,5.4537,81000000.0
2007-04-26 08:55:00,5.45342,5.45486,5.45217,5.45416,70000000.0
2007-04-26 09:00:00,5.45442,5.45489,5.45201,5.45269,62000000.0
2007-04-26 09:05:00,5.45245,5.45342,5.45121,5.45315,66000000.0
2007-04-26 09:10:00,5.45356,5.45675,5.45212,5.45546,67000000.0
2007-04-26 09:15:00,5.45614,5.45661,5.45397,5.45476,72000000.0
2007-04-26 09:20:00,5.45596,5.45667,5.45409,5.45409,74000000.0
2007-04-26 09:25:00,5.45512,5.45645,5.45423,5.45541,68000000.0
2007-04-26 09:30:00,5.45613,5.45736,5.45471,5.45685,69000000.0
2007-04-26 09:35:00,5.4569,5.45694,5.4543,5.45598,85000000.0
2007-04-26 09:40:00,5.45688,5.4584,5.45592,5.45789,74000000.0
2007-04-26 09:45:00,5.45798,5.45925,5.45673,5.45887,76000000.0
2007-04-26 09:50:00,5.45887,5.45979,5.45743,5.45813,74000000.0
2007-04-26 09:55:00,5.4578,5.45939,5.45569,5.456,68000000.0
2007-04-26 10:00:00,5.45587,5.45819,5.45528,5.45553,75000000.0
2007-04-26 10:05:00,5.45688,5.45713,5.45513,5.4565,50000000.0
2007-04-26 10:10:00,5.45596,5.45669,5.45378,5.45436,70000000.0
2007-04-26 10:15:00,5.45547,5.45555,5.4535,5.45549,74000000.0
2007-04-26 10:20:00,5.45425,5.45697,5.45417,5.4557,60000000.0
2007-04-26 10:25:00,5.45538,5.4565,5.45325,5.45469,60000000.0
2007-04-26 10:30:00,5.45444,5.45477,5.45286,5.45288,57000000.0
2007-04-26 10:35:00,5.45378,5.45641,5.45297,5.45549,72000000.0
2007-04-26 10:40:00,5.45561,5.45679,5.45469,5.45623,62000000.0
2007-04-26 10:45:00,5.45623,5.45648,5.45478,5.45549,55000000.0
2007-04-26 10:50:00,5.45512,5.456,5.45466,5.45563,72000000.0
2007-04-26 10:55:00,5.45445,5.45598,5.45422,5.45598,49000000.0
2007-04-26 11:00:00,5.45576,5.45928,5.4549,5.45763,61000000.0
2007-04-26 11:05:00,5.45795,5.45887,5.45666,5.45849,71000000.0
2007-04-26 11:10:00,5.4581,5.45893,5.45627,5.4581,67000000.0
2007-04-26 11:15:00,5.45823,5.45978,5.45656,5.4586,63000000.0
2007-04-26 11:20:00,5.45849,5.46032,5.45739,5.45919,76000000.0
2007-04-26 11:25:00,5.45773,5.46029,5.4575,5.45896,64000000.0
2007-04-26 11:30:00,5.4593,5.46737,5.45836,5.46737,74000000.0
2007-04-26 11:35:00,5.46692,5.46863,5.46412,5.46863,60000000.0
2007-04-26 11:40:00,5.46882,5.47116,5.4677,5.46887,64000000.0
2007-04-26 11:45:00,5.46859,5.4695,5.46532,5.4665,62000000.0
2007-04-26 11:50:00,5.46675,5.46694,5.46437,5.46488,68000000.0
2007-04-26 11:55:00,5.46591,5.46922,5.46516,5.46746,52000000.0
2007-04-26 12:00:00,5.46911,5.47231,5.46789,5.47083,63000000.0
2007-04-26 12:05:00,5.47074,5.4721,5.46735,5.4693,61000000.0
2007-04-26 12:10:00,5.46798,5.46901,5.46687,5.46778,63000000.0
2007-04-26 12:15:00,5.46747,5.46805,5.46493,5.46555,56000000.0
2007-04-26 12:20:00,5.46509,5.46708,5.46466,5.46668,70000000.0
2007-04-26 12:25:00,5.46646,5.4672,5.46534,5.46606,57000000.0
2007-04-26 12:30:00,5.46614,5.46768,5.46528,5.4671,61000000.0
2007-04-26 12:35:00,5.46748,5.46748,5.46492,5.46627,64000000.0
2007-04-26 12:40:00,5.46581,5.46726,5.46538,5.46609,70000000.0
2007-04-26 12:45:00,5.46581,5.46714,5.46499,5.467,65000000.0
2007-04-26 12:50:00,5.46682,5.46788,5.46559,5.46749,66000000.0
2007-04-26 12:55:00,5.46729,5.46788,5.46611,5.46651,62000000.0
2007-04-26 13:00:00,5.46687,5.46842,5.46616,5.46809,81000000.0
2007-04-26 13:05:00,5.46804,5.46827,5.46618,5.46744,77000000.0
2007-04-26 13:10:00,5.4662,5.46745,5.46387,5.46547,79000000.0
2007-04-26 13:15:00,5.46562,5.46642,5.46449,5.46449,63000000.0
2007-04-26 13:20:00,5.4653,5.46706,5.4645,5.46592,78000000.0
2007-04-26 13:25:00,5.46628,5.46791,5.46503,5.46791,62000000.0
2007-04-26 13:30:00,5.46616,5.47526,5.46616,5.4741,55000000.0
2007-04-26 13:35:00,5.47396,5.47453,5.4698,5.47222,65000000.0
2007-04-26 13:40:00,5.47267,5.47352,5.47077,5.47258,55000000.0
2007-04-26 13:45:00,5.47357,5.47525,5.47168,5.47301,64000000.0
2007-04-26 13:50:00,5.47333,5.4739,5.47078,5.4716,58000000.0
2007-04-26 13:55:00,5.47113,5.47192,5.46982,5.47074,59000000.0
2007-04-26 14:00:00,5.47144,5.47244,5.46987,5.4707,72000000.0
2007-04-26 14:05:00,5.47114,5.47189,5.46932,5.47106,60000000.0
2007-04-26 14:10:00,5.47105,5.47479,5.4693,5.47435,56000000.0
2007-04-26 14:15:00,5.47328,5.47516,5.47137,5.47434,76000000.0
2007-04-26 14:20:00,5.47529,5.47576,5.47308,5.4731,52000000.0
2007-04-26 14:25:00,5.47449,5.47526,5.47203,5.47323,65000000.0
2007-04-26 14:30:00,5.47329,5.47687,5.47317,5.4733,60000000.0
2007-04-26 14:35:00,5.47365,5.47495,5.46948,5.47126,63000000.0
2007-04-26 14:40:00,5.47115,5.4721,5.46768,5.47043,77000000.0
2007-04-26 14:45:00,5.47002,5.47116,5.4688,5.46984,56000000.0
2007-04-26 14:50:00,5.46825,5.46992,5.4676,5.46897,60000000.0
2007-04-26 14:55:00,5.4678,5.46965,5.46707,5.46827,71000000.0
2007-04-26 15:00:00,5.46877,5.47035,5.46709,5.46862,76000000.0
2007-04-26 15:05:00,5.46971,5.47223,5.4689,5.47221,68000000.0
2007-04-26 15:10:00,5.47237,5.47417,5.47029,5.47341,61000000.0
2007-04-26 15:15:00,5.47267,5.4751,5.4717,5.47402,68000000.0
2007-04-26 15:20:00,5.47494,5.47494,5.47219,5.47306,59000000.0
2007-04-26 15:25:00,5.47401,5.47432,5.47117,5.47226,71000000.0
2007-04-26 15:30:00,5.47179,5.47289,5.47,5.47179,68000000.0
2007-04-26 15:35:00,5.47188,5.47263,5.47027,5.47199,52000000.0
2007-04-26 15:40:00,5.47199,5.47267,5.47026,5.47227,62000000.0
2007-04-26 15:45:00,5.47217,5.47228,5.4695,5.47018,81000000.0
2007-04-26 15:50:00,5.47163,5.47163,5.46935,5.47022,75000000.0
2007-04-26 15:55:00,5.47082,5.47148,5.46918,5.46918,74000000.0
2007-04-26 16:00:00,5.4695,5.47059,5.46764,5.46891,61000000.0
2007-04-26 16:05:00,5.46909,5.47176,5.46875,5.47005,70000000.0
2007-04-26 16:10:00,5.47149,5.47422,5.47021,5.4735,64000000.0
2007-04-26 16:15:00,5.47265,5.47329,5.47053,5.47155,66000000.0
2007-04-26 16:20:00,5.47143,5.4739,5.47043,5.47219,65000000.0
2007-04-26 16:25:00,5.47236,5.47337,5.47092,5.47269,51000000.0
2007-04-26 16:30:00,5.47354,5.47354,5.46989,5.47083,53000000.0
2007-04-26 16:35:00,5.47003,5.47106,5.46817,5.46932,78000000.0
2007-04-26 16:40:00,5.46954,5.4724,5.46944,5.4724,86000000.0
2007-04-26 16:45:00,5.47111,5.47206,5.46936,5.47057,59000000.0
2007-04-26 16:50:00,5.47058,5.47235,5.46905,5.47077,66000000.0
2007-04-26 16:55:00,5.47146,5.47206,5.4693,5.47122,52000000.0
2007-04-26 17:00:00,5.47041,5.47168,5.46936,5.47087,62000000.0
2007-04-26 17:05:00,5.47084,5.47103,5.46768,5.46915,73000000.0
2007-04-26 17:10:00,5.46988,5.47165,5.46885,5.47035,57000000.0
2007-04-26 17:15:00,5.47093,5.47232,5.46963,5.47126,71000000.0
2007-04-26 17:20:00,5.4721,5.47477,5.47021,5.47302,55000000.0
2007-04-26 17:25:00,5.47382,5.47447,5.47223,5.47403,62000000.0
2007-04-26 17:30:00,5.474,5.47526,5.47194,5.47384,63000000.0
2007-04-26 17:35:00,5.47401,5.47705,5.47306,5.47705,64000000.0
2007-04-26 17:40:00,5.4762,5.47629,5.47228,5.47394,76000000.0
2007-04-26 17:45:00,5.47272,5.47556,5.47206,5.47526,60000000.0
2007-04-26 17:50:00,5.47513,5.47597,5.47287,5.47572,86000000.0
2007-04-26 17:55:00,5.47384,5.47779,5.47384,5.47589,66000000.0
2007-04-26 18:00:00,5.47436,5.4757,5.47357,5.47472,72000000.0
2007-04-26 18:05:00,5.47467,5.47587,5.47275,5.47465,73000000.0
2007-04-26 18:10:00,5.47534,5.47536,5.4728,5.47351,58000000.0
2007-04-26 18:15:00,5.47419,5.47521,5.47274,5.47417,61000000.0
2007-04-26 18:20:00,5.47457,5.47532,5.47283,5.47451,63000000.0
2007-04-26 18:25:00,5.47431,5.47522,5.47332,5.47497,67000000.0
2007-04-26 18:30:00,5.47384,5.47496,5.47246,5.47295,65000000.0
2007-04-26 18:35:00,5.4733,5.47434,5.47159,5.47298,76000000.0
2007-04-26 18:40:00,5.47267,5.47351,5.47142,5.47293,67000000.0
2007-04-26 18:45:00,5.47263,5.47299,5.47081,5.47224,66000000.0
2007-04-26 18:50:00,5.47269,5.47301,5.47089,5.47089,63000000.0
2007-04-26 18:55:00,5.47221,5.47267,5.47053,5.47143,71000000.0
2007-04-26 19:00:00,5.46955,5.47247,5.46933,5.47132,70000000.0
2007-04-26 19:05:00,5.47125,5.47173,5.46964,5.47105,76000000.0
2007-04-26 19:10:00,5.47181,5.47181,5.4695,5.47051,68000000.0
2007-04-26 19:15:00,5.47081,5.47081,5.4686,5.46921,61000000.0
2007-04-26 19:20:00,5.46981,5.47131,5.46861,5.47017,72000000.0
2007-04-26 19:25:00,5.4693,5.47091,5.46822,5.47015,62000000.0
2007-04-26 19:30:00,5.47036,5.47112,5.46851,5.47075,66000000.0
2007-04-26 19:35:00,5.46962,5.47022,5.4684,5.46924,63000000.0
2007-04-26 19:40:00,5.4678,5.46904,5.46732,5.46838,70000000.0
2007-04-26 19:45:00,5.46887,5.46944,5.46756,5.46875,70000000.0
2007-04-26 19:50:00,5.46804,5.46985,5.46804,5.46902,71000000.0
2007-04-26 19:55:00,5.46892,5.46986,5.46832,5.46904,68000000.0
2007-04-26 20:00:00,5.47037,5.47037,5.46825,5.46965,67000000.0
2007-04-26 20:05:00,5.46894,5.4701,5.46805,5.46965,65000000.0
2007-04-26 20:10:00,5.46965,5.4703,5.46799,5.46875,66000000.0
2007-04-26 20:15:00,5.46825,5.46932,5.46713,5.46924,64000000.0
2007-04-26 20:20:00,5.46892,5.46968,5.46765,5.46948,65000000.0
2007-04-26 20:25:00,5.46897,5.46995,5.46802,5.46995,63000000.0
2007-04-26 20:30:00,5.46789,5.47025,5.46776,5.46777,59000000.0
2007-04-26 20:35:00,5.46918,5.47058,5.46875,5.46998,70000000.0
2007-04-26 20:40:00,5.47022,5.47057,5.46834,5.46958,89000000.0
2007-04-26 20:45:00,5.46955,5.47142,5.46895,5.47142,67000000.0
2007-04-26 20:50:00,5.47156,5.47241,5.47011,5.4713,62000000.0
2007-04-26 20:55:00,5.47049,5.47195,5.46979,5.47131,65000000.0
2007-04-26 21:00:00,5.47136,5.47186,5.46964,5.47011,72000000.0
2007-04-26 21:05:00,5.47065,5.4714,5.46972,5.4711,66000000.0
2007-04-26 21:10:00,5.47095,5.47162,5.46945,5.47096,62000000.0
2007-04-26 21:15:00,5.47072,5.47135,5.46881,5.47075,68000000.0
2007-04-26 21:20:00,5.47057,5.47082,5.46913,5.47013,52000000.0
2007-04-26 21:25:00,5.46945,5.47145,5.46945,5.4707,58000000.0
2007-04-26 21:30:00,5.47117,5.47194,5.46971,5.47113,59000000.0
2007-04-26 21:35:00,5.47056,5.47228,5.47001,5.47158,88000000.0
2007-04-26 21:40:00,5.47157,5.47169,5.4701,5.47056,65000000.0
2007-04-26 21:45:00,5.47143,5.47202,5.46991,5.47119,62000000.0
2007-04-26 21:50:00,5.47149,5.47176,5.47018,5.47136,62000000.0
2007-04-26 21:55:00,5.47058,5.47181,5.46992,5.47052,72000000.0
2007-04-26 22:00:00,5.47112,5.47141,5.46941,5.4705,79000000.0
2007-04-26 22:05:00,5.47092,5.47117,5.46976,5.47049,67000000.0
2007-04-26 22:10:00,5.46997,5.47136,5.46958,5.46958,64000000.0
2007-04-26 22:15:00,5.46997,5.47196,5.46983,5.47034,69000000.0
2007-04-26 22:20:00,5.47022,5.47178,5.46998,5.47146,69000000.0
2007-04-26 22:25:00,5.47013,5.47096,5.46933,5.4703,63000000.0
2007-04-26 22:30:00,5.47078,5.47127,5.46935,5.4709,60000000.0
2007-04-26 22:35:00,5.47055,5.4715,5.4699,5.47018,56000000.0
2007-04-26 22:40:00,5.47018,5.47203,5.47001,5.47093,63000000.0
2007-04-26 22:45:00,5.47096,5.47299,5.47073,5.47299,68000000.0
2007-04-26 22:50:00,5.47247,5.47306,5.47158,5.47192,70000000.0
2007-04-26 22:55:00,5.47171,5.47247,5.47098,5.47108,64000000.0
2007-04-26 23:00:00,5.47055,5.47305,5.47055,5.47257,68000000.0
2007-04-26 23:05:00,5.47281,5.47413,5.47225,5.47267,60000000.0
2007-04-26 23:10:00,5.47306,5.47337,5.47145,5.472,66000000.0
2007-04-26 23:15:00,5.4718,5.47383,5.4714,5.47383,65000000.0
2007-04-26 23:20:00,5.47367,5.47429,5.47274,5.47383,66000000.0
2007-04-26 23:25:00,5.47365,5.47595,5.47349,5.475,64000000.0
2007-04-26 23:30:00,5.4762,5.4762,5.47475,5.47488,72000000.0
2007-04-26 23:35:00,5.47527,5.47592,5.47397,5.47573,62000000.0
2007-04-26 23:40:00,5.4758,5.4758,5.47414,5.47543,80000000.0
2007-04-26 23:45:00,5.47456,5.47582,5.47326,5.47534,76000000.0
2007-04-26 23:50:00,5.47505,5.47568,5.47407,5.47434,67000000.0
2007-04-26 23:55:00,5.47467,5.47523,5.47344,5.47456,76000000.0
2007-04-27 00:00:00,5.47558,5.47558,5.47231,5.47322,70000000.0
2007-04-27 00:05:00,5.47386,5.47459,5.47228,5.47355,62000000.0
2007-04-27 00:10:00,5.47438,5.47558,5.47344,5.4736,63000000.0
2007-04-27 00:15:00,5.47483,5.47517,5.47335,5.47344,65000000.0
2007-04-27 00:20:00,5.47462,5.4754,5.47318,5.47535,60000000.0
2007-04-27 00:25:00,5.47548,5.47548,5.47344,5.47344,66000000.0
2007-04-27 00:30:00,5.47348,5.47487,5.47325,5.47471,64000000.0
2007-04-27 00:35:00,5.47521,5.47758,5.47395,5.47691,80000000.0
2007-04-27 00:40:00,5.47646,5.47676,5.47491,5.47546,61000000.0
2007-04-27 00:45:00,5.47593,5.47745,5.47502,5.47661,63000000.0
2007-04-27 00:50:00,5.47727,5.47755,5.47575,5.47712,60000000.0
2007-04-27 00:55:00,5.47586,5.47797,5.47584,5.47707,66000000.0
2007-04-27 01:00:00,5.47707,5.47735,5.47518,5.47612,63000000.0
2007-04-27 01:05:00,5.47626,5.47683,5.47462,5.47584,70000000.0
2007-04-27 01:10:00,5.47572,5.47676,5.47433,5.47522,55000000.0
2007-04-27 01:15:00,5.47623,5.47623,5.47368,5.47457,63000000.0
2007-04-27 01:20:00,5.47461,5.47499,5.47205,5.47308,59000000.0
2007-04-27 01:25:00,5.47334,5.47452,5.47287,5.47287,70000000.0
2007-04-27 01:30:00,5.4743,5.47513,5.473,5.47446,68000000.0
2007-04-27 01:35:00,5.47497,5.47501,5.47265,5.47265,71000000.0
2007-04-27 01:40:00,5.47421,5.47515,5.47284,5.47343,72000000.0
2007-04-27 01:45:00,5.47409,5.47493,5.47271,5.47314,68000000.0
2007-04-27 01:50:00,5.47428,5.47569,5.47293,5.47569,67000000.0
2007-04-27 01:55:00,5.47488,5.47546,5.4737,5.4743,61000000.0
2007-04-27 02:00:00,5.47438,5.47509,5.47345,5.47438,69000000.0
2007-04-27 02:05:00,5.47398,5.47587,5.47354,5.47505,73000000.0
2007-04-27 02:10:00,5.47453,5.47585,5.47352,5.47423,74000000.0
2007-04-27 02:15:00,5.47425,5.47562,5.47405,5.47475,70000000.0
2007-04-27 02:20:00,5.47478,5.47625,5.47401,5.47462,74000000.0
2007-04-27 02:25:00,5.47562,5.47616,5.47361,5.47408,59000000.0
2007-04-27 02:30:00,5.47424,5.47608,5.47379,5.47492,64000000.0
2007-04-27 02:35:00,5.47378,5.47595,5.47266,5.47309,71000000.0
2007-04-27 02:40:00,5.47306,5.47429,5.47149,5.47239,69000000.0
2007-04-27 02:45:00,5.4718,5.47321,5.47064,5.47154,69000000.0
2007-04-27 02:50:00,5.47103,5.4727,5.47003,5.47144,66000000.0
2007-04-27 02:55:00,5.47245,5.47324,5.47076,5.47236,65000000.0
2007-04-27 03:00:00,5.47205,5.47452,5.47126,5.4724,67000000.0
2007-04-27 03:05:00,5.47263,5.4739,5.47083,5.4722,68000000.0
2007-04-27 03:10:00,5.47165,5.47501,5.47146,5.4738,80000000.0
2007-04-27 03:15:00,5.47396,5.4759,5.47387,5.47456,50000000.0
2007-04-27 03:20:00,5.47549,5.47567,5.47304,5.47393,62000000.0
2007-04-27 03:25:00,5.47332,5.47489,5.4729,5.47381,71000000.0
2007-04-27 03:30:00,5.47432,5.47455,5.47214,5.47304,68000000.0
2007-04-27 03:35:00,5.47316,5.47424,5.47201,5.47292,60000000.0
2007-04-27 03:40:00,5.47337,5.47443,5.4724,5.47263,82000000.0
2007-04-27 03:45:00,5.47352,5.47371,5.47014,5.47034,53000000.0
2007-04-27 03:50:00,5.47185,5.47252,5.47006,5.47026,74000000.0
2007-04-27 03:55:00,5.47104,5.47253,5.46994,5.47135,63000000.0
2007-04-27 04:00:00,5.47202,5.47285,5.47064,5.47128,70000000.0
2007-04-27 04:05:00,5.47094,5.47386,5.47067,5.47176,66000000.0
2007-04-27 04:10:00,5.47265,5.4737,5.47134,5.47253,77000000.0
2007-04-27 04:15:00,5.47266,5.47324,5.47089,5.47199,57000000.0
2007-04-27 04:20:00,5.47168,5.47277,5.4711,5.47232,62000000.0
2007-04-27 04:25:00,5.47085,5.47233,5.47031,5.47103,53000000.0
2007-04-27 04:30:00,5.47127,5.4719,5.4703,5.47118,66000000.0
2007-04-27 04:35:00,5.47211,5.47246,5.47051,5.47125,64000000.0
2007-04-27 04:40:00,5.47111,5.47238,5.47067,5.47123,54000000.0
2007-04-27 04:45:00,5.47122,5.47266,5.47069,5.47119,63000000.0
2007-04-27 04:50:00,5.47204,5.47285,5.47097,5.47223,71000000.0
2007-04-27 04:55:00,5.47181,5.47316,5.47095,5.47233,65000000.0
2007-04-27 05:00:00,5.47267,5.47354,5.47163,5.47241,62000000.0
2007-04-27 05:05:00,5.47233,5.47273,5.47062,5.47127,72000000.0
2007-04-27 05:10:00,5.4722,5.47282,5.47062,5.4716,59000000.0
2007-04-27 05:15:00,5.47125,5.47233,5.47013,5.47144,67000000.0
2007-04-27 05:20:00,5.47075,5.47254,5.47038,5.47231,79000000.0
2007-04-27 05:25:00,5.47145,5.47234,5.47022,5.47079,66000000.0
2007-04-27 05:30:00,5.47164,5.47205,5.47008,5.47024,76000000.0
2007-04-27 05:35:00,5.47091,5.47199,5.46958,5.47016,78000000.0
2007-04-27 05:40:00,5.47153,5.47271,5.47012,5.47043,61000000.0
2007-04-27 05:45:00,5.47065,5.47179,5.47005,5.47077,77000000.0
2007-04-27 05:50:00,5.47161,5.47197,5.47013,5.47131,62000000.0
2007-04-27 05:55:00,5.47041,5.47188,5.46985,5.47029,70000000.0
2007-04-27 06:00:00,5.47063,5.47095,5.46907,5.46938,77000000.0
2007-04-27 06:05:00,5.46877,5.47119,5.46865,5.47028,81000000.0
2007-04-27 06:10:00,5.46987,5.47254,5.46961,5.47025,73000000.0
2007-04-27 06:15:00,5.47074,5.47274,5.46996,5.47214,69000000.0
2007-04-27 06:20:00,5.47176,5.47243,5.47044,5.47048,68000000.0
2007-04-27 06:25:00,5.47197,5.47235,5.46971,5.47054,71000000.0
2007-04-27 06:30:00,5.47056,5.47259,5.46983,5.47137,58000000.0
2007-04-27 06:35:00,5.47208,5.47255,5.47042,5.47147,72000000.0
2007-04-27 06:40:00,5.47154,5.47287,5.47082,5.47165,71000000.0
2007-04-27 06:45:00,5.47154,5.47234,5.46949,5.47116,69000000.0
2007-04-27 06:50:00,5.47013,5.47176,5.46926,5.47025,56000000.0
2007-04-27 06:55:00,5.46914,5.47096,5.46815,5.46901,64000000.0
2007-04-27 07:00:00,5.46834,5.47045,5.46834,5.46994,58000000.0
2007-04-27 07:05:00,5.47011,5.47025,5.46796,5.46947,59000000.0
2007-04-27 07:10:00,5.46917,5.47073,5.46781,5.46913,82000000.0
2007-04-27 07:15:00,5.47034,5.47115,5.46888,5.46954,80000000.0
2007-04-27 07:20:00,5.47037,5.47257,5.46951,5.47093,76000000.0
2007-04-27 07:25:00,5.47181,5.4732,5.47053,5.47081,78000000.0
2007-04-27 07:30:00,5.47081,5.47245,5.47001,5.47126,61000000.0
2007-04-27 07:35:00,5.47081,5.47387,5.47053,5.4721,63000000.0
2007-04-27 07:40:00,5.47334,5.47449,5.47178,5.47191,55000000.0
2007-04-27 07:45:00,5.47156,5.47366,5.47147,5.47239,59000000.0
2007-04-27 07:50:00,5.47204,5.47396,5.47204,5.47335,67000000.0
2007-04-27 07:55:00,5.47369,5.47548,5.47291,5.47454,62000000.0
2007-04-27 08:00:00,5.47566,5.47641,5.47292,5.4737,65000000.0
2007-04-27 08:05:00,5.47344,5.47581,5.47298,5.4742,73000000.0
2007-04-27 08:10:00,5.47403,5.47735,5.47358,5.4769,58000000.0
2007-04-27 08:15:00,5.47605,5.47725,5.47432,5.47465,59000000.0
2007-04-27 08:20:00,5.47552,5.47607,5.4729,5.47397,64000000.0
2007-04-27 08:25:00,5.47402,5.47577,5.47287,5.47338,56000000.0
2007-04-27 08:30:00,5.47354,5.47545,5.47229,5.47281,62000000.0
2007-04-27 08:35:00,5.47208,5.47501,5.47208,5.47371,56000000.0
2007-04-27 08:40:00,5.47466,5.47615,5.4731,5.47545,58000000.0
2007-04-27 08:45:00,5.47573,5.47755,5.473,5.47726,76000000.0
2007-04-27 08:50:00,5.47424,5.47475,5.47268,5.4742,81000000.0
2007-04-27 08:55:00,5.47424,5.47613,5.47256,5.47609,70000000.0
2007-04-27 09:00:00,5.47582,5.47634,5.47399,5.47564,62000000.0
2007-04-27 09:05:00,5.47486,5.47625,5.4738,5.47536,66000000.0
2007-04-27 09:10:00,5.47548,5.47619,5.47395,5.47558,67000000.0
2007-04-27 09:15:00,5.47614,5.47614,5.47386,5.47503,72000000.0
2007-04-27 09:20:00,5.47545,5.47567,5.4721,5.47465,74000000.0
2007-04-27 09:25:00,5.47432,5.47545,5.47283,5.47404,68000000.0
2007-04-27 09:30:00,5.47504,5.47517,5.47318,5.47517,69000000.0
2007-04-27 09:35:00,5.47457,5.47552,5.47337,5.47433,85000000.0
2007-04-27 09:40:00,5.47466,5.47575,5.4731,5.47525,74000000.0
2007-04-27 09:45:00,5.47508,5.4755,5.4732,5.4734,76000000.0
2007-04-27 09:50:00,5.47527,5.47546,5.4729,5.47437,74000000.0
2007-04-27 09:55:00,5.47375,5.47527,5.47178,5.47215,68000000.0
2007-04-27 10:00:00,5.47119,5.4725,5.46853,5.46992,75000000.0
2007-04-27 10:05:00,5.46923,5.47248,5.46923,5.46971,50000000.0
2007-04-27 10:10:00,5.47058,5.4708,5.46501,5.46638,70000000.0
2007-04-27 10:15:00,5.46795,5.46795,5.46452,5.46701,74000000.0
2007-04-27 10:20:00,5.46622,5.46816,5.46564,5.46658,60000000.0
2007-04-27 10:25:00,5.46686,5.46736,5.46379,5.4658,60000000.0
2007-04-27 10:30:00,5.46561,5.46674,5.46399,5.46565,57000000.0
2007-04-27 10:35:00,5.46552,5.46612,5.46374,5.46467,72000000.0
2007-04-27 10:40:00,5.46499,5.46618,5.46404,5.46488,62000000.0
2007-04-27 10:45:00,5.46544,5.46676,5.46386,5.4653,55000000.0
2007-04-27 10:50:00,5.46472,5.4672,5.46426,5.46624,72000000.0
2007-04-27 10:55:00,5.46694,5.4676,5.46568,5.46735,49000000.0
2007-04-27 11:00:00,5.46777,5.46778,5.46556,5.46651,61000000.0
2007-04-27 11:05:00,5.46662,5.46764,5.46537,5.46649,71000000.0
2007-04-27 11:10:00,5.46553,5.46759,5.46524,5.46736,67000000.0
2007-04-27 11:15:00,5.46683,5.46746,5.46526,5.46564,63000000.0
2007-04-27 11:20:00,5.46697,5.46767,5.46532,5.46646,76000000.0
2007-04-27 11:25:00,5.46589,5.46713,5.46481,5.46608,64000000.0
2007-04-27 11:30:00,5.46636,5.46706,5.46477,5.46588,74000000.0
2007-04-27 11:35:00,5.46534,5.46684,5.46484,5.46642,60000000.0
2007-04-27 11:40:00,5.46466,5.4667,5.46439,5.46499,64000000.0
2007-04-27 11:45:00,5.46393,5.46651,5.46393,5.46635,62000000.0
2007-04-27 11:50:00,5.4657,5.46673,5.46463,5.46608,68000000.0
2007-04-27 11:55:00,5.46435,5.46625,5.46399,5.46492,52000000.0
2007-04-27 12:00:00,5.46508,5.4664,5.46304,5.46339,63000000.0
2007-04-27 12:05:00,5.46331,5.46489,5.46034,5.46236,61000000.0
2007-04-27 12:10:00,5.46085,5.46255,5.45952,5.4625,63000000.0
2007-04-27 12:15:00,5.46195,5.46309,5.45963,5.462,56000000.0
2007-04-27 12:20:00,5.46217,5.46407,5.46128,5.46349,70000000.0
2007-04-27 12:25:00,5.46356,5.46496,5.46146,5.46338,57000000.0
2007-04-27 12:30:00,5.46428,5.46454,5.46144,5.46195,61000000.0
2007-04-27 12:35:00,5.46277,5.463,5.45901,5.46122,64000000.0
2007-04-27 12:40:00,5.46079,5.46199,5.45657,5.45768,70000000.0
2007-04-27 12:45:00,5.45814,5.45973,5.45742,5.45925,65000000.0
2007-04-27 12:50:00,5.45837,5.45977,5.45689,5.45707,66000000.0
2007-04-27 12:55:00,5.458,5.45839,5.45633,5.45758,62000000.0
2007-04-27 13:00:00,5.45725,5.45804,5.45478,5.45749,81000000.0
2007-04-27 13:05:00,5.45709,5.4577,5.45469,5.45505,77000000.0
2007-04-27 13:10:00,5.45635,5.45675,5.45262,5.45392,79000000.0
2007-04-27 13:15:00,5.45534,5.45583,5.4533,5.45331,63000000.0
2007-04-27 13:20:00,5.45537,5.45539,5.45308,5.45366,78000000.0
2007-04-27 13:25:00,5.45508,5.45602,5.45371,5.45529,62000000.0
2007-04-27 13:30:00,5.45576,5.45631,5.45388,5.45515,55000000.0
2007-04-27 13:35:00,5.45585,5.45636,5.45373,5.45498,65000000.0
2007-04-27 13:40:00,5.45453,5.45625,5.45395,5.45441,55000000.0
2007-04-27 13:45:00,5.45444,5.45637,5.45356,5.45543,64000000.0
2007-04-27 13:50:00,5.45468,5.45585,5.45394,5.45516,58000000.0
2007-04-27 13:55:00,5.45652,5.45652,5.45357,5.45357,59000000.0
2007-04-27 14:00:00,5.455,5.45535,5.45299,5.45438,72000000.0
2007-04-27 14:05:00,5.45447,5.45484,5.45176,5.45359,60000000.0
2007-04-27 14:10:00,5.45248,5.45429,5.45208,5.45396,56000000.0
2007-04-27 14:15:00,5.45371,5.45492,5.45192,5.45219,76000000.0
2007-04-27 14:20:00,5.45258,5.45332,5.45129,5.45171,52000000.0
2007-04-27 14:25:00,5.45223,5.45316,5.45085,5.45201,65000000.0
2007-04-27 14:30:00,5.44776,5.45048,5.44012,5.44284,60000000.0
2007-04-27 14:35:00,5.4404,5.44572,5.4404,5.44483,63000000.0
2007-04-27 14:40:00,5.44245,5.44674,5.44179,5.44491,77000000.0
2007-04-27 14:45:00,5.44611,5.44819,5.44274,5.44819,56000000.0
2007-04-27 14:50:00,5.44827,5.44964,5.44442,5.44683,60000000.0
2007-04-27 14:55:00,5.44654,5.44884,5.44487,5.44645,71000000.0
2007-04-27 15:00:00,5.44714,5.44861,5.44434,5.44535,76000000.0
2007-04-27 15:05:00,5.44757,5.44811,5.44433,5.44628,68000000.0
2007-04-27 15:10:00,5.44618,5.44739,5.44259,5.44431,61000000.0
2007-04-27 15:15:00,5.44377,5.44526,5.44193,5.4441,68000000.0
2007-04-27 15:20:00,5.4443,5.44568,5.44265,5.44484,59000000.0
2007-04-27 15:25:00,5.44312,5.44554,5.44276,5.44396,71000000.0
2007-04-27 15:30:00,5.44527,5.44649,5.44247,5.4462,68000000.0
2007-04-27 15:35:00,5.44533,5.44578,5.44346,5.44346,52000000.0
2007-04-27 15:40:00,5.44412,5.44569,5.44274,5.44373,62000000.0
2007-04-27 15:45:00,5.44573,5.44673,5.44344,5.44471,81000000.0
2007-04-27 15:50:00,5.44496,5.44563,5.44336,5.44369,75000000.0
2007-04-27 15:55:00,5.44446,5.44539,5.44274,5.44352,74000000.0
2007-04-27 16:00:00,5.44491,5.44961,5.44348,5.44702,61000000.0
2007-04-27 16:05:00,5.44693,5.44851,5.44533,5.44669,70000000.0
2007-04-27 16:10:00,5.44694,5.44803,5.44493,5.44629,64000000.0
2007-04-27 16:15:00,5.44677,5.44758,5.4452,5.44708,66000000.0
2007-04-27 16:20:00,5.44628,5.44795,5.44604,5.44649,65000000.0
2007-04-27 16:25:00,5.44753,5.44858,5.44426,5.44716,51000000.0
2007-04-27 16:30:00,5.44854,5.44968,5.44493,5.44637,53000000.0
2007-04-27 16:35:00,5.44707,5.44715,5.44359,5.44578,78000000.0
2007-04-27 16:40:00,5.44497,5.44616,5.44377,5.44543,86000000.0
2007-04-27 16:45:00,5.44594,5.4469,5.44447,5.44464,59000000.0
2007-04-27 16:50:00,5.44684,5.44684,5.44426,5.44556,66000000.0
2007-04-27 16:55:00,5.44648,5.44952,5.44494,5.44873,52000000.0
2007-04-27 17:00:00,5.44997,5.45591,5.44801,5.45591,62000000.0
2007-04-27 17:05:00,5.45688,5.46306,5.45423,5.45834,73000000.0
2007-04-27 17:10:00,5.45928,5.4652,5.45773,5.46354,57000000.0
2007-04-27 17:15:00,5.46263,5.47199,5.46263,5.46868,71000000.0
2007-04-27 17:20:00,5.46688,5.46844,5.46418,5.46541,55000000.0
2007-04-27 17:25:00,5.4656,5.46797,5.4641,5.46648,62000000.0
2007-04-27 17:30:00,5.46895,5.47035,5.46496,5.46617,63000000.0
2007-04-27 17:35:00,5.46503,5.46653,5.45956,5.46338,64000000.0
2007-04-27 17:40:00,5.4632,5.46508,5.46194,5.46241,76000000.0
2007-04-27 17:45:00,5.46317,5.46408,5.46172,5.46408,60000000.0
2007-04-27 17:50:00,5.4631,5.46337,5.46103,5.46204,86000000.0
2007-04-27 17:55:00,5.46286,5.46356,5.46118,5.46264,66000000.0
2007-04-27 18:00:00,5.46145,5.4633,5.45994,5.46074,72000000.0
2007-04-27 18:05:00,5.46133,5.46268,5.4599,5.46083,73000000.0
2007-04-27 18:10:00,5.45995,5.46151,5.45773,5.45805,58000000.0
2007-04-27 18:15:00,5.45837,5.45946,5.45723,5.45838,61000000.0
2007-04-27 18:20:00,5.45839,5.4597,5.45673,5.4589,63000000.0
2007-04-27 18:25:00,5.45952,5.46114,5.45882,5.46015,67000000.0
2007-04-27 18:30:00,5.46145,5.46302,5.4597,5.46173,65000000.0
2007-04-27 18:35:00,5.46157,5.46276,5.46057,5.46164,76000000.0
2007-04-27 18:40:00,5.46167,5.46378,5.46102,5.46322,67000000.0
2007-04-27 18:45:00,5.46385,5.4649,5.46229,5.46358,66000000.0
2007-04-27 18:50:00,5.46474,5.46564,5.46359,5.46458,63000000.0
2007-04-27 18:55:00,5.46414,5.46589,5.46342,5.46342,71000000.0
2007-04-27 19:00:00,5.46467,5.466,5.46382,5.46451,70000000.0
2007-04-27 19:05:00,5.46547,5.46568,5.46191,5.46236,76000000.0
2007-04-27 19:10:00,5.46189,5.46356,5.46131,5.46336,68000000.0
2007-04-27 19:15:00,5.46254,5.46333,5.46044,5.46044,61000000.0
2007-04-27 19:20:00,5.46173,5.46237,5.46047,5.46166,72000000.0
2007-04-27 19:25:00,5.4602,5.46183,5.45984,5.45995,62000000.0
2007-04-27 19:30:00,5.46037,5.46216,5.45955,5.46026,66000000.0
2007-04-27 19:35:00,5.45981,5.46176,5.45956,5.45956,63000000.0
2007-04-27 19:40:00,5.45871,5.46052,5.45802,5.4592,70000000.0
2007-04-27 19:45:00,5.45907,5.46012,5.45778,5.45845,70000000.0
2007-04-27 19:50:00,5.45928,5.4599,5.45733,5.45773,71000000.0
2007-04-27 19:55:00,5.45811,5.45972,5.45787,5.45853,68000000.0
2007-04-27 20:00:00,5.45965,5.45967,5.45715,5.45732,67000000.0
2007-04-27 20:05:00,5.45774,5.45895,5.45682,5.45865,65000000.0
2007-04-27 20:10:00,5.45842,5.45978,5.45729,5.4586,66000000.0
2007-04-27 20:15:00,5.4585,5.45865,5.45572,5.4569,64000000.0
2007-04-27 20:20:00,5.45797,5.45903,5.4563,5.4587,65000000.0
2007-04-27 20:25:00,5.45848,5.45942,5.45713,5.45791,63000000.0
2007-04-27 20:30:00,5.45885,5.45898,5.4567,5.4572,59000000.0
2007-04-27 20:35:00,5.45752,5.45806,5.45622,5.45772,70000000.0
2007-04-27 20:40:00,5.4574,5.45772,5.45405,5.45515,89000000.0
2007-04-27 20:45:00,5.45523,5.45636,5.45418,5.45636,67000000.0
2007-04-27 20:50:00,5.45432,5.45645,5.45387,5.45596,62000000.0
2007-04-27 20:55:00,5.45537,5.4559,5.45335,5.45446,65000000.0
2007-04-27 21:00:00,5.45549,5.45591,5.45342,5.45512,72000000.0
2007-04-27 21:05:00,5.45494,5.45593,5.45342,5.45342,66000000.0
2007-04-27 21:10:00,5.45352,5.4554,5.45229,5.4539,62000000.0
2007-04-27 21:15:00,5.45375,5.45541,5.45259,5.45419,68000000.0
2007-04-27 21:20:00,5.45497,5.45561,5.45339,5.4543,52000000.0
2007-04-27 21:25:00,5.4535,5.45483,5.45254,5.45344,58000000.0
2007-04-27 21:30:00,5.45354,5.4556,5.45317,5.45368,59000000.0
2007-04-27 21:35:00,5.45521,5.45533,5.45255,5.45306,88000000.0
2007-04-27 21:40:00,5.45271,5.45433,5.45237,5.45322,65000000.0
2007-04-27 21:45:00,5.45187,5.4539,5.45135,5.45234,62000000.0
2007-04-27 21:50:00,5.45225,5.45427,5.45059,5.45181,62000000.0
2007-04-27 21:55:00,5.45274,5.45274,5.45032,5.45119,72000000.0
2007-04-27 22:00:00,5.4518,5.4518,5.44861,5.45051,79000000.0
2007-04-27 22:05:00,5.45092,5.45191,5.44931,5.4507,67000000.0
2007-04-27 22:10:00,5.45087,5.45142,5.44905,5.45092,64000000.0
2007-04-27 22:15:00,5.45033,5.45132,5.44918,5.45071,69000000.0
2007-04-27 22:20:00,5.451,5.45164,5.44927,5.45057,69000000.0
2007-04-27 22:25:00,5.45,5.45151,5.4493,5.45025,63000000.0
2007-04-27 22:30:00,5.45099,5.45125,5.44899,5.45022,60000000.0
2007-04-27 22:35:00,5.44996,5.4512,5.44915,5.44962,56000000.0
2007-04-27 22:40:00,5.45085,5.45218,5.44956,5.45069,63000000.0
2007-04-27 22:45:00,5.44967,5.45195,5.4495,5.4502,68000000.0
2007-04-27 22:50:00,5.45108,5.45215,5.44969,5.45125,70000000.0
2007-04-27 22:55:00,5.45005,5.45224,5.45005,5.4508,64000000.0
2007-04-30 02:00:00,5.461,5.4625,5.46049,5.46086,69000000.0
2007-04-30 02:05:00,5.46105,5.46178,5.45742,5.45904,73000000.0
2007-04-30 02:10:00,5.45901,5.46025,5.45814,5.45818,74000000.0
2007-04-30 02:15:00,5.46039,5.46039,5.45855,5.45868,70000000.0
2007-04-30 02:20:00,5.45925,5.46091,5.45848,5.46006,74000000.0
2007-04-30 02:25:00,5.46022,5.46136,5.45938,5.46094,59000000.0
2007-04-30 02:30:00,5.45969,5.46109,5.45939,5.4596,64000000.0
2007-04-30 02:35:00,5.46046,5.4613,5.45936,5.4612,71000000.0
2007-04-30 02:40:00,5.46023,5.4616,5.45994,5.46026,69000000.0
2007-04-30 02:45:00,5.46016,5.4619,5.46,5.46081,69000000.0
2007-04-30 02:50:00,5.46025,5.46178,5.45961,5.46021,66000000.0
2007-04-30 02:55:00,5.46104,5.46229,5.46001,5.46142,65000000.0
2007-04-30 03:00:00,5.46155,5.4621,5.46015,5.46091,67000000.0
2007-04-30 03:05:00,5.4611,5.46154,5.4594,5.46025,68000000.0
2007-04-30 03:10:00,5.46031,5.46156,5.45961,5.46075,80000000.0
2007-04-30 03:15:00,5.45935,5.46127,5.45894,5.46036,50000000.0
2007-04-30 03:20:00,5.45994,5.46141,5.45933,5.4601,62000000.0
2007-04-30 03:25:00,5.46052,5.46093,5.45894,5.4597,71000000.0
2007-04-30 03:30:00,5.45895,5.46125,5.45895,5.45976,68000000.0
2007-04-30 03:35:00,5.46093,5.46109,5.45878,5.45915,60000000.0
2007-04-30 03:40:00,5.45915,5.46005,5.45815,5.45913,82000000.0
2007-04-30 03:45:00,5.46017,5.46017,5.45826,5.45951,53000000.0
2007-04-30 03:50:00,5.45946,5.45946,5.45703,5.45796,74000000.0
2007-04-30 03:55:00,5.45763,5.45977,5.45747,5.4582,63000000.0
2007-04-30 04:00:00,5.45821,5.45965,5.45735,5.45868,70000000.0
2007-04-30 04:05:00,5.45854,5.45927,5.45671,5.4572,66000000.0
2007-04-30 04:10:00,5.45772,5.46005,5.45609,5.45843,77000000.0
2007-04-30 04:15:00,5.45678,5.45748,5.45553,5.45678,57000000.0
2007-04-30 04:20:00,5.45672,5.4571,5.45428,5.45473,62000000.0
2007-04-30 04:25:00,5.45492,5.45523,5.4531,5.45423,53000000.0
2007-04-30 04:30:00,5.45439,5.45465,5.45174,5.45323,66000000.0
2007-04-30 04:35:00,5.45214,5.45438,5.45214,5.45245,64000000.0
2007-04-30 04:40:00,5.45332,5.45353,5.45167,5.4526,54000000.0
2007-04-30 04:45:00,5.45353,5.45353,5.4516,5.45222,63000000.0
2007-04-30 04:50:00,5.45333,5.45333,5.45196,5.45234,71000000.0
2007-04-30 04:55:00,5.45268,5.45341,5.45122,5.45209,65000000.0
2007-04-30 05:00:00,5.45282,5.45327,5.45143,5.45206,62000000.0
2007-04-30 05:05:00,5.45345,5.45399,5.4522,5.45399,72000000.0
2007-04-30 05:10:00,5.4526,5.45418,5.45223,5.45337,59000000.0
2007-04-30 05:15:00,5.45312,5.45401,5.45205,5.45299,67000000.0
2007-04-30 05:20:00,5.45284,5.45505,5.45183,5.45498,79000000.0
2007-04-30 05:25:00,5.45328,5.45412,5.45237,5.4532,66000000.0
2007-04-30 05:30:00,5.45254,5.45426,5.45203,5.45351,76000000.0
2007-04-30 05:35:00,5.4536,5.45416,5.45245,5.4529,78000000.0
2007-04-30 05:40:00,5.4534,5.45377,5.45175,5.45203,61000000.0
2007-04-30 05:45:00,5.45202,5.45394,5.45119,5.45119,77000000.0
2007-04-30 05:50:00,5.45188,5.45283,5.45129,5.45277,62000000.0
2007-04-30 05:55:00,5.4532,5.45397,5.45184,5.45363,70000000.0
2007-04-30 06:00:00,5.45332,5.45437,5.45273,5.45396,77000000.0
2007-04-30 06:05:00,5.45412,5.45487,5.45326,5.45408,81000000.0
2007-04-30 06:10:00,5.45332,5.4556,5.45317,5.45502,73000000.0
2007-04-30 06:15:00,5.45497,5.45599,5.45431,5.45498,69000000.0
2007-04-30 06:20:00,5.45508,5.45579,5.45403,5.45509,68000000.0
2007-04-30 06:25:00,5.4548,5.45565,5.45351,5.45437,71000000.0
2007-04-30 06:30:00,5.45463,5.45521,5.45393,5.4543,58000000.0
2007-04-30 06:35:00,5.45504,5.45585,5.45409,5.4547,72000000.0
2007-04-30 06:40:00,5.45545,5.45667,5.45403,5.45615,71000000.0
2007-04-30 06:45:00,5.45709,5.45735,5.45554,5.45612,69000000.0
2007-04-30 06:50:00,5.45619,5.4574,5.4555,5.45599,56000000.0
2007-04-30 06:55:00,5.45651,5.45794,5.45551,5.4571,64000000.0
2007-04-30 07:00:00,5.45702,5.45805,5.45624,5.45756,58000000.0
2007-04-30 07:05:00,5.45828,5.45847,5.45634,5.45823,59000000.0
2007-04-30 07:10:00,5.45797,5.45874,5.45651,5.45732,82000000.0
2007-04-30 07:15:00,5.45661,5.45774,5.45483,5.45654,80000000.0
2007-04-30 07:20:00,5.4561,5.45723,5.4542,5.4566,76000000.0
2007-04-30 07:25:00,5.45712,5.45806,5.45501,5.45801,78000000.0
2007-04-30 07:30:00,5.45736,5.45851,5.4562,5.45815,61000000.0
2007-04-30 07:35:00,5.46081,5.46081,5.4553,5.45712,63000000.0
2007-04-30 07:40:00,5.45629,5.45884,5.45584,5.45867,55000000.0
2007-04-30 07:45:00,5.45847,5.45917,5.45721,5.4583,59000000.0
2007-04-30 07:50:00,5.45739,5.45818,5.45622,5.45694,67000000.0
2007-04-30 07:55:00,5.45674,5.45862,5.45624,5.45773,62000000.0
2007-04-30 08:00:00,5.45772,5.46494,5.45754,5.46343,65000000.0
2007-04-30 08:05:00,5.46255,5.46546,5.46255,5.46453,73000000.0
2007-04-30 08:10:00,5.46499,5.46782,5.46334,5.46609,58000000.0
2007-04-30 08:15:00,5.46549,5.46765,5.46433,5.46589,59000000.0
2007-04-30 08:20:00,5.46694,5.46749,5.46428,5.46543,64000000.0
2007-04-30 08:25:00,5.46568,5.4683,5.46515,5.46675,56000000.0
2007-04-30 08:30:00,5.46653,5.46725,5.46514,5.46674,62000000.0
2007-04-30 08:35:00,5.46577,5.46928,5.46576,5.46801,56000000.0
2007-04-30 08:40:00,5.46878,5.4697,5.46616,5.46684,58000000.0
2007-04-30 08:45:00,5.46727,5.46727,5.46215,5.46557,76000000.0
2007-04-30 08:50:00,5.46418,5.46701,5.46417,5.46638,81000000.0
2007-04-30 08:55:00,5.4668,5.47143,5.46515,5.46915,70000000.0
2007-04-30 09:00:00,5.46949,5.4704,5.46767,5.46945,62000000.0
2007-04-30 09:05:00,5.46857,5.46992,5.46767,5.46857,66000000.0
2007-04-30 09:10:00,5.46862,5.47039,5.46797,5.46797,67000000.0
2007-04-30 09:15:00,5.4693,5.47237,5.46829,5.47034,72000000.0
2007-04-30 09:20:00,5.47102,5.47288,5.46965,5.47179,74000000.0
2007-04-30 09:25:00,5.47173,5.47598,5.47113,5.47434,68000000.0
2007-04-30 09:30:00,5.47477,5.47574,5.47187,5.47402,69000000.0
2007-04-30 09:35:00,5.47285,5.47358,5.47056,5.47056,85000000.0
2007-04-30 09:40:00,5.47207,5.47395,5.47063,5.47241,74000000.0
2007-04-30 09:45:00,5.47405,5.47475,5.47114,5.47163,76000000.0
2007-04-30 09:50:00,5.47219,5.47219,5.46971,5.47128,74000000.0
2007-04-30 09:55:00,5.47075,5.47222,5.47019,5.47113,68000000.0
2007-04-30 10:00:00,5.47189,5.47474,5.46993,5.47474,75000000.0
2007-04-30 10:05:00,5.47358,5.47527,5.47326,5.47401,50000000.0
2007-04-30 10:10:00,5.47397,5.47505,5.47245,5.47426,70000000.0
2007-04-30 10:15:00,5.47388,5.47503,5.47216,5.47232,74000000.0
2007-04-30 10:20:00,5.47277,5.47528,5.47258,5.47446,60000000.0
2007-04-30 10:25:00,5.47503,5.47589,5.47256,5.47276,60000000.0
2007-04-30 10:30:00,5.47463,5.47562,5.47314,5.47562,57000000.0
2007-04-30 10:35:00,5.47485,5.47558,5.47259,5.47259,72000000.0
2007-04-30 10:40:00,5.47396,5.47455,5.46946,5.47034,62000000.0
2007-04-30 10:45:00,5.47039,5.47291,5.46964,5.47194,55000000.0
2007-04-30 10:50:00,5.47218,5.4749,5.4706,5.47465,72000000.0
2007-04-30 10:55:00,5.47498,5.47498,5.47295,5.47446,49000000.0
2007-04-30 11:00:00,5.47409,5.47648,5.47279,5.47454,61000000.0
2007-04-30 11:05:00,5.47427,5.47462,5.47151,5.47178,71000000.0
2007-04-30 11:10:00,5.47237,5.47377,5.47093,5.47351,67000000.0
2007-04-30 11:15:00,5.47353,5.47353,5.46973,5.47152,63000000.0
2007-04-30 11:20:00,5.47089,5.47201,5.4671,5.46809,76000000.0
2007-04-30 11:25:00,5.46812,5.47126,5.46787,5.46921,64000000.0
2007-04-30 11:30:00,5.46959,5.47013,5.46764,5.46896,74000000.0
2007-04-30 11:35:00,5.46951,5.47006,5.46732,5.4688,60000000.0
2007-04-30 11:40:00,5.47008,5.47018,5.467,5.46789,64000000.0
2007-04-30 11:45:00,5.46797,5.46953,5.46783,5.46931,62000000.0
2007-04-30 11:50:00,5.46875,5.47011,5.46814,5.46864,68000000.0
2007-04-30 11:55:00,5.46898,5.46989,5.46714,5.46797,52000000.0
2007-04-30 12:00:00,5.46675,5.46918,5.46414,5.46619,63000000.0
2007-04-30 12:05:00,5.46426,5.46696,5.46356,5.46696,61000000.0
2007-04-30 12:10:00,5.46522,5.46743,5.46482,5.46613,63000000.0
2007-04-30 12:15:00,5.46596,5.46654,5.46415,5.46512,56000000.0
2007-04-30 12:20:00,5.46489,5.46752,5.46441,5.46752,70000000.0
2007-04-30 12:25:00,5.46664,5.46753,5.46429,5.46541,57000000.0
2007-04-30 12:30:00,5.46443,5.46691,5.46382,5.4664,61000000.0
2007-04-30 12:35:00,5.4657,5.46774,5.46438,5.46595,64000000.0
2007-04-30 12:40:00,5.46504,5.46777,5.46462,5.46639,70000000.0
2007-04-30 12:45:00,5.46691,5.46748,5.46468,5.46468,65000000.0
2007-04-30 12:50:00,5.46686,5.46811,5.46526,5.46771,66000000.0
2007-04-30 12:55:00,5.46747,5.46808,5.46545,5.46693,62000000.0
2007-04-30 13:00:00,5.46789,5.46789,5.46519,5.46705,81000000.0
2007-04-30 13:05:00,5.4666,5.467,5.46448,5.46567,77000000.0
2007-04-30 13:10:00,5.46576,5.46731,5.46452,5.46731,79000000.0
2007-04-30 13:15:00,5.46747,5.46755,5.4649,5.46637,63000000.0
2007-04-30 13:20:00,5.46525,5.46681,5.46464,5.46647,78000000.0
2007-04-30 13:25:00,5.46586,5.46777,5.4652,5.46584,62000000.0
2007-04-30 13:30:00,5.46668,5.46782,5.46545,5.46782,55000000.0
2007-04-30 13:35:00,5.46626,5.46796,5.46588,5.46686,65000000.0
2007-04-30 13:40:00,5.46797,5.46879,5.46688,5.46827,55000000.0
2007-04-30 13:45:00,5.46847,5.46941,5.46688,5.46688,64000000.0
2007-04-30 13:50:00,5.46695,5.4695,5.46651,5.46651,58000000.0
2007-04-30 13:55:00,5.46681,5.46831,5.46592,5.46676,59000000.0
2007-04-30 14:00:00,5.4676,5.46845,5.4661,5.46781,72000000.0
2007-04-30 14:05:00,5.46626,5.46845,5.46574,5.46811,60000000.0
2007-04-30 14:10:00,5.46854,5.47122,5.4677,5.47122,56000000.0
2007-04-30 14:15:00,5.47016,5.47135,5.46885,5.47075,76000000.0
2007-04-30 14:20:00,5.46883,5.46938,5.46619,5.46764,52000000.0
2007-04-30 14:25:00,5.46621,5.46782,5.46477,5.46592,65000000.0
2007-04-30 14:30:00,5.4653,5.46584,5.46204,5.46559,60000000.0
2007-04-30 14:35:00,5.46409,5.46778,5.46296,5.46603,63000000.0
2007-04-30 14:40:00,5.46514,5.46751,5.46272,5.463,77000000.0
2007-04-30 14:45:00,5.4626,5.46434,5.45986,5.46067,56000000.0
2007-04-30 14:50:00,5.45976,5.46242,5.45976,5.46139,60000000.0
2007-04-30 14:55:00,5.4615,5.46288,5.45942,5.46271,71000000.0
2007-04-30 15:00:00,5.46254,5.46331,5.46108,5.46171,76000000.0
2007-04-30 15:05:00,5.46271,5.46372,5.4608,5.46186,68000000.0
2007-04-30 15:10:00,5.46191,5.46273,5.46012,5.46161,61000000.0
2007-04-30 15:15:00,5.46174,5.46234,5.4601,5.46031,68000000.0
2007-04-30 15:20:00,5.46058,5.4614,5.45932,5.45968,59000000.0
2007-04-30 15:25:00,5.46037,5.46077,5.45621,5.45621,71000000.0
2007-04-30 15:30:00,5.4586,5.45896,5.45619,5.45794,68000000.0
2007-04-30 15:35:00,5.45909,5.46209,5.45818,5.46189,52000000.0
2007-04-30 15:40:00,5.46018,5.46167,5.45811,5.46068,62000000.0
2007-04-30 15:45:00,5.4601,5.4612,5.45729,5.45854,81000000.0
2007-04-30 15:50:00,5.457,5.45883,5.45505,5.45575,75000000.0
2007-04-30 15:55:00,5.45583,5.45659,5.45329,5.45526,74000000.0
2007-04-30 16:00:00,5.45736,5.45853,5.45586,5.45685,61000000.0
2007-04-30 16:05:00,5.4568,5.45805,5.45545,5.45612,70000000.0
2007-04-30 16:10:00,5.45763,5.45982,5.45543,5.45815,64000000.0
2007-04-30 16:15:00,5.45846,5.45853,5.45491,5.45545,66000000.0
2007-04-30 16:20:00,5.45716,5.45868,5.4562,5.45724,65000000.0
2007-04-30 16:25:00,5.45668,5.45991,5.45668,5.45873,51000000.0
2007-04-30 16:30:00,5.45869,5.46067,5.45807,5.45855,53000000.0
2007-04-30 16:35:00,5.45963,5.45963,5.45606,5.4572,78000000.0
2007-04-30 16:40:00,5.45692,5.45945,5.45588,5.45755,86000000.0
2007-04-30 16:45:00,5.45604,5.45773,5.45352,5.45416,59000000.0
2007-04-30 16:50:00,5.45352,5.45532,5.45255,5.45368,66000000.0
2007-04-30 16:55:00,5.45476,5.45536,5.45277,5.45491,52000000.0
2007-04-30 17:00:00,5.45312,5.4545,5.45149,5.45359,62000000.0
2007-04-30 17:05:00,5.45281,5.45423,5.44917,5.45164,73000000.0
2007-04-30 17:10:00,5.45047,5.45142,5.44797,5.44985,57000000.0
2007-04-30 17:15:00,5.44818,5.44961,5.44238,5.44277,71000000.0
2007-04-30 17:20:00,5.44477,5.4459,5.44258,5.44319,55000000.0
2007-04-30 17:25:00,5.44524,5.44549,5.44236,5.44367,62000000.0
2007-04-30 17:30:00,5.44203,5.44514,5.44104,5.44398,63000000.0
2007-04-30 17:35:00,5.44528,5.4467,5.44387,5.44594,64000000.0
2007-04-30 17:40:00,5.44661,5.44804,5.44533,5.44617,76000000.0
2007-04-30 17:45:00,5.44637,5.44943,5.44582,5.448,60000000.0
2007-04-30 17:50:00,5.44862,5.45001,5.44621,5.4483,86000000.0
2007-04-30 17:55:00,5.44955,5.44961,5.44738,5.44934,66000000.0
2007-04-30 18:00:00,5.44864,5.45071,5.44658,5.44791,72000000.0
2007-04-30 18:05:00,5.44831,5.44893,5.44647,5.44781,73000000.0
2007-04-30 18:10:00,5.44828,5.44914,5.44715,5.44898,58000000.0
2007-04-30 18:15:00,5.4481,5.44912,5.44734,5.44817,61000000.0
2007-04-30 18:20:00,5.44741,5.44902,5.44704,5.44799,63000000.0
2007-04-30 18:25:00,5.44851,5.44985,5.44787,5.44891,67000000.0
2007-04-30 18:30:00,5.44816,5.45161,5.44816,5.44985,65000000.0
2007-04-30 18:35:00,5.4501,5.45114,5.44796,5.44883,76000000.0
2007-04-30 18:40:00,5.44866,5.44933,5.44661,5.44857,67000000.0
2007-04-30 18:45:00,5.44678,5.44873,5.44654,5.44741,66000000.0
2007-04-30 18:50:00,5.44786,5.44824,5.44588,5.44628,63000000.0
2007-04-30 18:55:00,5.44649,5.44725,5.44392,5.44554,71000000.0
2007-04-30 19:00:00,5.44548,5.44674,5.44418,5.44543,70000000.0
2007-04-30 19:05:00,5.44423,5.44585,5.44366,5.4449,76000000.0
2007-04-30 19:10:00,5.44503,5.44796,5.44429,5.44774,68000000.0
2007-04-30 19:15:00,5.44857,5.44862,5.44662,5.44762,61000000.0
2007-04-30 19:20:00,5.44721,5.44809,5.44505,5.44712,72000000.0
2007-04-30 19:25:00,5.44745,5.44833,5.44602,5.44833,62000000.0
2007-04-30 19:30:00,5.44793,5.4486,5.44675,5.4478,66000000.0
2007-04-30 19:35:00,5.44734,5.44918,5.44667,5.44847,63000000.0
2007-04-30 19:40:00,5.44836,5.44917,5.44727,5.44778,70000000.0
2007-04-30 19:45:00,5.44707,5.44901,5.44707,5.44793,70000000.0
2007-04-30 19:50:00,5.44924,5.44957,5.44733,5.44872,71000000.0
2007-04-30 19:55:00,5.44892,5.45014,5.44798,5.44816,68000000.0
2007-04-30 20:00:00,5.44772,5.4495,5.44686,5.44801,67000000.0
2007-04-30 20:05:00,5.44846,5.44945,5.44716,5.44758,65000000.0
2007-04-30 20:10:00,5.44921,5.44929,5.44735,5.44774,66000000.0
2007-04-30 20:15:00,5.44838,5.44897,5.44695,5.44729,64000000.0
2007-04-30 20:20:00,5.44832,5.44932,5.44704,5.44916,65000000.0
2007-04-30 20:25:00,5.44896,5.44929,5.44743,5.44842,63000000.0
2007-04-30 20:30:00,5.44908,5.4491,5.44687,5.44807,59000000.0
2007-04-30 20:35:00,5.44794,5.45022,5.4473,5.44927,70000000.0
2007-04-30 20:40:00,5.44912,5.45089,5.44897,5.45065,89000000.0
2007-04-30 20:45:00,5.45058,5.45221,5.45031,5.45084,67000000.0
2007-04-30 20:50:00,5.4505,5.45225,5.45016,5.45053,62000000.0
2007-04-30 20:55:00,5.4515,5.45299,5.45091,5.45193,65000000.0
2007-04-30 21:00:00,5.45234,5.45269,5.45055,5.45183,72000000.0
2007-04-30 21:05:00,5.45026,5.45179,5.45008,5.45138,66000000.0
2007-04-30 21:10:00,5.45152,5.45249,5.44989,5.45144,62000000.0
2007-04-30 21:15:00,5.45114,5.45208,5.45034,5.45134,68000000.0
2007-04-30 21:20:00,5.45127,5.45268,5.45014,5.45126,52000000.0
2007-04-30 21:25:00,5.45119,5.45381,5.45079,5.45259,58000000.0
2007-04-30 21:30:00,5.45194,5.45273,5.45085,5.45204,59000000.0
2007-04-30 21:35:00,5.45117,5.45264,5.45048,5.45077,88000000.0
2007-04-30 21:40:00,5.45179,5.45407,5.45143,5.45361,65000000.0
2007-04-30 21:45:00,5.45262,5.45415,5.45218,5.4525,62000000.0
2007-04-30 21:50:00,5.45399,5.45424,5.4523,5.45338,62000000.0
2007-04-30 21:55:00,5.45328,5.45435,5.45276,5.45381,72000000.0
2007-04-30 22:00:00,5.45258,5.45439,5.45258,5.45311,79000000.0
2007-04-30 22:05:00,5.45335,5.45474,5.45289,5.4536,67000000.0
2007-04-30 22:10:00,5.45372,5.45425,5.45231,5.45323,64000000.0
2007-04-30 22:15:00,5.453,5.45414,5.45222,5.45277,69000000.0
2007-04-30 22:20:00,5.45286,5.45446,5.45195,5.45324,69000000.0
2007-04-30 22:25:00,5.45395,5.45423,5.45244,5.45294,63000000.0
2007-04-30 22:30:00,5.45291,5.45322,5.45097,5.45274,60000000.0
2007-04-30 22:35:00,5.45349,5.45373,5.45163,5.4528,56000000.0
2007-04-30 22:40:00,5.45348,5.45348,5.45085,5.45177,63000000.0
2007-04-30 22:45:00,5.45223,5.45347,5.45114,5.45259,68000000.0
2007-04-30 22:50:00,5.45203,5.45383,5.45147,5.45383,70000000.0
2007-04-30 22:55:00,5.45321,5.45401,5.45169,5.45325,64000000.0
2007-04-30 23:00:00,5.45263,5.45398,5.45204,5.4521,68000000.0
2007-04-30 23:05:00,5.45334,5.45365,5.45184,5.45365,60000000.0
2007-04-30 23:10:00,5.45348,5.4543,5.45213,5.45359,66000000.0
2007-04-30 23:15:00,5.45384,5.45404,5.45227,5.45344,65000000.0
2007-04-30 23:20:00,5.45151,5.45417,5.45151,5.45315,66000000.0
2007-04-30 23:25:00,5.45461,5.45537,5.45377,5.45457,64000000.0
2007-04-30 23:30:00,5.45506,5.45566,5.45281,5.45336,72000000.0
2007-04-30 23:35:00,5.4526,5.455,5.4526,5.45307,62000000.0
2007-04-30 23:40:00,5.45339,5.4562,5.45303,5.45497,80000000.0
2007-04-30 23:45:00,5.45512,5.45577,5.45389,5.45444,76000000.0
2007-04-30 23:50:00,5.45541,5.45629,5.4543,5.45538,67000000.0
2007-04-30 23:55:00,5.45516,5.45573,5.45415,5.45535,76000000.0
2007-05-01 00:00:00,5.45538,5.45595,5.45455,5.4555,70000000.0
2007-05-01 00:05:00,5.45477,5.45602,5.45438,5.45534,62000000.0
2007-05-01 00:10:00,5.45586,5.45586,5.45364,5.45404,63000000.0
2007-05-01 00:15:00,5.45366,5.45434,5.45269,5.45381,65000000.0
2007-05-01 00:20:00,5.45347,5.45461,5.45301,5.45306,60000000.0
2007-05-01 00:25:00,5.45371,5.45444,5.45306,5.45337,66000000.0
2007-05-01 00:30:00,5.45335,5.4539,5.45088,5.45192,64000000.0
2007-05-01 00:35:00,5.45125,5.45226,5.45019,5.45162,80000000.0
2007-05-01 00:40:00,5.45085,5.45205,5.45027,5.45066,61000000.0
2007-05-01 00:45:00,5.45064,5.45278,5.45017,5.45193,63000000.0
2007-05-01 00:50:00,5.45154,5.45234,5.4506,5.45132,60000000.0
2007-05-01 00:55:00,5.45205,5.45499,5.45109,5.4522,66000000.0
2007-05-01 01:00:00,5.45122,5.45253,5.45034,5.45064,63000000.0
2007-05-01 01:05:00,5.4512,5.45132,5.44965,5.44996,70000000.0
2007-05-01 01:10:00,5.45108,5.45147,5.44947,5.44971,55000000.0
2007-05-01 01:15:00,5.44938,5.45056,5.4491,5.45008,63000000.0
2007-05-01 01:20:00,5.44979,5.45074,5.44953,5.45038,59000000.0
2007-05-01 01:25:00,5.45035,5.45138,5.44938,5.44985,70000000.0
2007-05-01 01:30:00,5.44942,5.45104,5.44909,5.44949,68000000.0
2007-05-01 01:35:00,5.45017,5.45036,5.44904,5.44939,71000000.0
2007-05-01 01:40:00,5.44935,5.45086,5.44885,5.45083,72000000.0
2007-05-01 01:45:00,5.45073,5.45263,5.44935,5.45181,68000000.0
2007-05-01 01:50:00,5.45132,5.4522,5.4508,5.45156,67000000.0
2007-05-01 01:55:00,5.4511,5.45217,5.45025,5.45065,61000000.0
2007-05-01 02:00:00,5.44972,5.45217,5.44972,5.45103,69000000.0
2007-05-01 02:05:00,5.45091,5.45259,5.44997,5.45164,73000000.0
2007-05-01 02:10:00,5.45154,5.45241,5.4504,5.45128,74000000.0
2007-05-01 02:15:00,5.45171,5.45246,5.45114,5.45196,70000000.0
2007-05-01 02:20:00,5.45251,5.45251,5.45043,5.45108,74000000.0
2007-05-01 02:25:00,5.45152,5.45412,5.45086,5.45173,59000000.0
2007-05-01 02:30:00,5.45206,5.45229,5.4507,5.45185,64000000.0
2007-05-01 02:35:00,5.45149,5.45253,5.45117,5.45156,71000000.0
2007-05-01 02:40:00,5.452,5.45286,5.45074,5.45083,69000000.0
2007-05-01 02:45:00,5.45141,5.45208,5.45019,5.45042,69000000.0
2007-05-01 02:50:00,5.45113,5.45486,5.45045,5.45486,66000000.0
2007-05-01 02:55:00,5.45453,5.4548,5.45266,5.45288,65000000.0
2007-05-01 03:00:00,5.45354,5.4551,5.45325,5.45373,67000000.0
2007-05-01 03:05:00,5.45416,5.45637,5.453,5.45563,68000000.0
2007-05-01 03:10:00,5.45562,5.45617,5.45441,5.45498,80000000.0
2007-05-01 03:15:00,5.45581,5.45746,5.45532,5.45725,50000000.0
2007-05-01 03:20:00,5.45617,5.45731,5.45491,5.45625,62000000.0
2007-05-01 03:25:00,5.45645,5.4566,5.45497,5.45557,71000000.0
2007-05-01 03:30:00,5.45556,5.45717,5.45523,5.45645,68000000.0
2007-05-01 03:35:00,5.45715,5.45715,5.45481,5.45599,60000000.0
2007-05-01 03:40:00,5.45608,5.45817,5.45554,5.45711,82000000.0
2007-05-01 03:45:00,5.45709,5.45811,5.45615,5.45733,53000000.0
2007-05-01 03:50:00,5.4554,5.4572,5.45403,5.45403,74000000.0
2007-05-01 03:55:00,5.45499,5.4554,5.4532,5.45377,63000000.0
2007-05-01 04:00:00,5.45377,5.4548,5.45284,5.45373,70000000.0
2007-05-01 04:05:00,5.4535,5.45422,5.45242,5.45321,66000000.0
2007-05-01 04:10:00,5.45317,5.45386,5.4517,5.45291,77000000.0
2007-05-01 04:15:00,5.45257,5.45406,5.45241,5.45294,57000000.0
2007-05-01 04:20:00,5.45266,5.4544,5.45244,5.45278,62000000.0
2007-05-01 04:25:00,5.45605,5.45619,5.45277,5.45348,53000000.0
2007-05-01 04:30:00,5.45262,5.4538,5.45245,5.4538,66000000.0
2007-05-01 04:35:00,5.4541,5.4541,5.45171,5.4524,64000000.0
2007-05-01 04:40:00,5.45173,5.45414,5.45158,5.45275,54000000.0
2007-05-01 04:45:00,5.45324,5.45458,5.45208,5.45323,63000000.0
2007-05-01 04:50:00,5.45423,5.45524,5.45293,5.45467,71000000.0
2007-05-01 04:55:00,5.45559,5.45559,5.45267,5.45299,65000000.0
2007-05-01 05:00:00,5.45325,5.45419,5.45218,5.45286,62000000.0
2007-05-01 05:05:00,5.45336,5.45369,5.45243,5.4531,72000000.0
2007-05-01 05:10:00,5.45304,5.45425,5.45242,5.45354,59000000.0
2007-05-01 05:15:00,5.4532,5.4532,5.45111,5.45243,67000000.0
2007-05-01 05:20:00,5.4522,5.4527,5.45063,5.45174,79000000.0
2007-05-01 05:25:00,5.45115,5.45237,5.45056,5.45147,66000000.0
2007-05-01 05:30:00,5.45091,5.45307,5.45089,5.45181,76000000.0
2007-05-01 05:35:00,5.45268,5.45268,5.45085,5.45095,78000000.0
2007-05-01 05:40:00,5.45118,5.45204,5.4505,5.45144,61000000.0
2007-05-01 05:45:00,5.45118,5.45198,5.45044,5.45152,77000000.0
2007-05-01 05:50:00,5.45111,5.45205,5.44974,5.45038,62000000.0
2007-05-01 05:55:00,5.45098,5.45237,5.44937,5.45134,70000000.0
2007-05-01 06:00:00,5.45121,5.45227,5.45037,5.45135,77000000.0
2007-05-01 06:05:00,5.45073,5.45266,5.45065,5.45195,81000000.0
2007-05-01 06:10:00,5.45182,5.45237,5.45061,5.45185,73000000.0
2007-05-01 06:15:00,5.45152,5.45348,5.45108,5.45253,69000000.0
2007-05-01 06:20:00,5.45222,5.45424,5.45205,5.45303,68000000.0
2007-05-01 06:25:00,5.45258,5.45428,5.45183,5.4527,71000000.0
2007-05-01 06:30:00,5.45311,5.4534,5.45034,5.45158,58000000.0
2007-05-01 06:35:00,5.45145,5.4523,5.45037,5.45184,72000000.0
2007-05-01 06:40:00,5.45307,5.45359,5.45129,5.45243,71000000.0
2007-05-01 06:45:00,5.45194,5.45439,5.45142,5.45355,69000000.0
2007-05-01 06:50:00,5.45341,5.45435,5.45257,5.45347,56000000.0
2007-05-01 06:55:00,5.45323,5.45433,5.45219,5.45309,64000000.0
2007-05-01 07:00:00,5.4544,5.45459,5.45194,5.45262,58000000.0
2007-05-01 07:05:00,5.45219,5.45384,5.45184,5.45336,59000000.0
2007-05-01 07:10:00,5.45289,5.45486,5.45159,5.45482,82000000.0
2007-05-01 07:15:00,5.4543,5.45469,5.45253,5.45431,80000000.0
2007-05-01 07:20:00,5.4553,5.4553,5.45307,5.45495,76000000.0
2007-05-01 07:25:00,5.45543,5.45665,5.45145,5.4547,78000000.0
2007-05-01 07:30:00,5.4533,5.45651,5.45272,5.45516,61000000.0
2007-05-01 07:35:00,5.45625,5.45625,5.4538,5.45614,63000000.0
2007-05-01 07:40:00,5.4551,5.45628,5.45125,5.45299,55000000.0
2007-05-01 07:45:00,5.45353,5.45405,5.45034,5.45353,59000000.0
2007-05-01 07:50:00,5.45233,5.45476,5.44914,5.45476,67000000.0
2007-05-01 07:55:00,5.45273,5.45569,5.45005,5.45503,62000000.0
2007-05-01 08:00:00,5.45318,5.4556,5.45261,5.45293,65000000.0
2007-05-01 08:05:00,5.452,5.45343,5.45115,5.45229,73000000.0
2007-05-01 08:10:00,5.45206,5.45297,5.45086,5.45279,58000000.0
2007-05-01 08:15:00,5.45339,5.45339,5.45143,5.45283,59000000.0
2007-05-01 08:20:00,5.45245,5.45306,5.45105,5.45223,64000000.0
2007-05-01 08:25:00,5.45249,5.45343,5.45139,5.45259,56000000.0
2007-05-01 08:30:00,5.45218,5.45385,5.45147,5.45264,62000000.0
2007-05-01 08:35:00,5.45261,5.45295,5.45047,5.45159,56000000.0
2007-05-01 08:40:00,5.45012,5.45237,5.45002,5.45121,58000000.0
2007-05-01 08:45:00,5.45055,5.45261,5.44966,5.45021,76000000.0
2007-05-01 08:50:00,5.45059,5.45128,5.44853,5.45024,81000000.0
2007-05-01 08:55:00,5.44982,5.45109,5.44855,5.44913,70000000.0
2007-05-01 09:00:00,5.44848,5.45025,5.44766,5.45025,62000000.0
2007-05-01 09:05:00,5.44974,5.45168,5.44911,5.45086,66000000.0
2007-05-01 09:10:00,5.45013,5.45247,5.44964,5.45167,67000000.0
2007-05-01 09:15:00,5.4503,5.45222,5.45022,5.45095,72000000.0
2007-05-01 09:20:00,5.45201,5.4523,5.44924,5.45055,74000000.0
2007-05-01 09:25:00,5.45025,5.45832,5.44986,5.45555,68000000.0
2007-05-01 09:30:00,5.45872,5.46276,5.45733,5.46066,69000000.0
2007-05-01 09:35:00,5.45947,5.46202,5.45874,5.46197,85000000.0
2007-05-01 09:40:00,5.46203,5.46203,5.45762,5.45762,74000000.0
2007-05-01 09:45:00,5.45884,5.45979,5.45699,5.45782,76000000.0
2007-05-01 09:50:00,5.45853,5.45862,5.45664,5.45754,74000000.0
2007-05-01 09:55:00,5.45823,5.4585,5.45634,5.45687,68000000.0
2007-05-01 10:00:00,5.45865,5.46003,5.45776,5.45974,75000000.0
2007-05-01 10:05:00,5.45891,5.46016,5.45844,5.45857,50000000.0
2007-05-01 10:10:00,5.45928,5.45969,5.45665,5.45744,70000000.0
2007-05-01 10:15:00,5.45787,5.4589,5.45608,5.45817,74000000.0
2007-05-01 10:20:00,5.45765,5.45844,5.45491,5.45546,60000000.0
2007-05-01 10:25:00,5.45656,5.45735,5.45486,5.45661,60000000.0
2007-05-01 10:30:00,5.4564,5.45928,5.45505,5.45773,57000000.0
2007-05-01 10:35:00,5.45782,5.45804,5.45557,5.45698,72000000.0
2007-05-01 10:40:00,5.45834,5.45836,5.45665,5.45785,62000000.0
2007-05-01 10:45:00,5.4577,5.45779,5.45596,5.45635,55000000.0
2007-05-01 10:50:00,5.45643,5.45669,5.45327,5.45371,72000000.0
2007-05-01 10:55:00,5.45349,5.45692,5.45349,5.45692,49000000.0
2007-05-01 11:00:00,5.45695,5.45695,5.45443,5.45592,61000000.0
2007-05-01 11:05:00,5.45482,5.45549,5.45394,5.45495,71000000.0
2007-05-01 11:10:00,5.45509,5.45554,5.45389,5.45457,67000000.0
2007-05-01 11:15:00,5.45573,5.45609,5.45371,5.45597,63000000.0
2007-05-01 11:20:00,5.45428,5.4562,5.45304,5.45403,76000000.0
2007-05-01 11:25:00,5.45439,5.45708,5.4535,5.45592,64000000.0
2007-05-01 11:30:00,5.45726,5.45976,5.45544,5.4587,74000000.0
2007-05-01 11:35:00,5.45902,5.45931,5.45646,5.45889,60000000.0
2007-05-01 11:40:00,5.45784,5.46035,5.45784,5.45855,64000000.0
2007-05-01 11:45:00,5.45986,5.45998,5.45819,5.45853,62000000.0
2007-05-01 11:50:00,5.45761,5.4592,5.45722,5.45801,68000000.0
2007-05-01 11:55:00,5.45757,5.45888,5.45694,5.45845,52000000.0
2007-05-01 12:00:00,5.45857,5.45949,5.45676,5.45815,63000000.0
2007-05-01 12:05:00,5.45875,5.45875,5.45617,5.45782,61000000.0
2007-05-01 12:10:00,5.45753,5.4576,5.45553,5.45703,63000000.0
2007-05-01 12:15:00,5.45736,5.45787,5.45539,5.45631,56000000.0
2007-05-01 12:20:00,5.45713,5.45779,5.45413,5.45625,70000000.0
2007-05-01 12:25:00,5.45608,5.45785,5.45544,5.45785,57000000.0
2007-05-01 12:30:00,5.4585,5.45865,5.45541,5.45666,61000000.0
2007-05-01 12:35:00,5.45742,5.45788,5.4546,5.45526,64000000.0
2007-05-01 12:40:00,5.45623,5.45718,5.45502,5.45658,70000000.0
2007-05-01 12:45:00,5.45539,5.45608,5.45313,5.45384,65000000.0
2007-05-01 12:50:00,5.45479,5.45518,5.45289,5.45456,66000000.0
2007-05-01 12:55:00,5.45489,5.45574,5.45327,5.45567,62000000.0
2007-05-01 13:00:00,5.45556,5.45622,5.45388,5.45546,81000000.0
2007-05-01 13:05:00,5.4552,5.45593,5.4528,5.45431,77000000.0
2007-05-01 13:10:00,5.45395,5.45498,5.45253,5.45312,79000000.0
2007-05-01 13:15:00,5.45298,5.45353,5.45032,5.45144,63000000.0
2007-05-01 13:20:00,5.45148,5.45516,5.45033,5.45516,78000000.0
2007-05-01 13:25:00,5.45474,5.45508,5.45297,5.45335,62000000.0
2007-05-01 13:30:00,5.45388,5.45506,5.45266,5.45421,55000000.0
2007-05-01 13:35:00,5.45329,5.45482,5.45212,5.45212,65000000.0
2007-05-01 13:40:00,5.4532,5.45547,5.45248,5.45341,55000000.0
2007-05-01 13:45:00,5.45431,5.4555,5.45335,5.4555,64000000.0
2007-05-01 13:50:00,5.45549,5.45606,5.45393,5.45482,58000000.0
2007-05-01 13:55:00,5.45501,5.45575,5.45187,5.45304,59000000.0
2007-05-01 14:00:00,5.45305,5.4543,5.45213,5.45356,72000000.0
2007-05-01 14:05:00,5.45375,5.45448,5.452,5.45304,60000000.0
2007-05-01 14:10:00,5.45429,5.45434,5.45184,5.45337,56000000.0
2007-05-01 14:15:00,5.45401,5.45449,5.45138,5.4524,76000000.0
2007-05-01 14:20:00,5.45179,5.45217,5.44999,5.45147,52000000.0
2007-05-01 14:25:00,5.4507,5.45204,5.44958,5.44958,65000000.0
2007-05-01 14:30:00,5.45129,5.45164,5.44884,5.45038,60000000.0
2007-05-01 14:35:00,5.45125,5.45125,5.44952,5.44961,63000000.0
2007-05-01 14:40:00,5.45051,5.45141,5.44915,5.44933,77000000.0
2007-05-01 14:45:00,5.45072,5.45134,5.44923,5.45084,56000000.0
2007-05-01 14:50:00,5.45061,5.45106,5.44921,5.44962,60000000.0
2007-05-01 14:55:00,5.45137,5.45228,5.44974,5.45019,71000000.0
2007-05-01 15:00:00,5.45075,5.45144,5.44825,5.44905,76000000.0
2007-05-01 15:05:00,5.44955,5.44985,5.44645,5.44787,68000000.0
2007-05-01 15:10:00,5.44883,5.44914,5.4452,5.4461,61000000.0
2007-05-01 15:15:00,5.44551,5.44666,5.44322,5.44369,68000000.0
2007-05-01 15:20:00,5.44451,5.4469,5.44353,5.44559,59000000.0
2007-05-01 15:25:00,5.44545,5.4471,5.44443,5.4463,71000000.0
2007-05-01 15:30:00,5.44682,5.44699,5.44389,5.44565,68000000.0
2007-05-01 15:35:00,5.4448,5.44644,5.44384,5.44536,52000000.0
2007-05-01 15:40:00,5.44547,5.44596,5.44351,5.44471,62000000.0
2007-05-01 15:45:00,5.44485,5.44687,5.44375,5.44685,81000000.0
2007-05-01 15:50:00,5.44714,5.44745,5.44568,5.44606,75000000.0
2007-05-01 15:55:00,5.44671,5.449,5.44558,5.44863,74000000.0
2007-05-01 16:00:00,5.44755,5.45736,5.44714,5.45024,61000000.0
2007-05-01 16:05:00,5.45002,5.45908,5.44997,5.45618,70000000.0
2007-05-01 16:10:00,5.4585,5.4585,5.45472,5.45656,64000000.0
2007-05-01 16:15:00,5.45712,5.4602,5.45521,5.45868,66000000.0
2007-05-01 16:20:00,5.4597,5.46304,5.45759,5.46119,65000000.0
2007-05-01 16:25:00,5.46157,5.46443,5.45995,5.46273,51000000.0
2007-05-01 16:30:00,5.4626,5.46555,5.46095,5.4631,53000000.0
2007-05-01 16:35:00,5.46389,5.46851,5.46295,5.46831,78000000.0
2007-05-01 16:40:00,5.4691,5.47135,5.46789,5.47053,86000000.0
2007-05-01 16:45:00,5.46962,5.47321,5.46856,5.47099,59000000.0
2007-05-01 16:50:00,5.4716,5.47267,5.4685,5.47006,66000000.0
2007-05-01 16:55:00,5.47073,5.47421,5.46904,5.47379,52000000.0
2007-05-01 17:00:00,5.47377,5.4758,5.47267,5.47418,62000000.0
2007-05-01 17:05:00,5.47328,5.47455,5.47018,5.47177,73000000.0
2007-05-01 17:10:00,5.46998,5.47162,5.46897,5.46976,57000000.0
2007-05-01 17:15:00,5.47118,5.47197,5.46738,5.46738,71000000.0
2007-05-01 17:20:00,5.46906,5.46994,5.46651,5.46836,55000000.0
2007-05-01 17:25:00,5.46765,5.46978,5.46738,5.46956,62000000.0
2007-05-01 17:30:00,5.46927,5.47064,5.46771,5.46981,63000000.0
2007-05-01 17:35:00,5.47023,5.47336,5.46938,5.47199,64000000.0
2007-05-01 17:40:00,5.47345,5.47616,5.47178,5.47562,76000000.0
2007-05-01 17:45:00,5.47626,5.47698,5.47093,5.4737,60000000.0
2007-05-01 17:50:00,5.47244,5.4738,5.47155,5.47243,86000000.0
2007-05-01 17:55:00,5.47254,5.47388,5.47081,5.47388,66000000.0
2007-05-01 18:00:00,5.47286,5.47312,5.47053,5.47053,72000000.0
2007-05-01 18:05:00,5.47222,5.47233,5.47033,5.47081,73000000.0
2007-05-01 18:10:00,5.47189,5.47189,5.46934,5.47045,58000000.0
2007-05-01 18:15:00,5.47048,5.47099,5.46874,5.47091,61000000.0
2007-05-01 18:20:00,5.46959,5.47182,5.46959,5.4701,63000000.0
2007-05-01 18:25:00,5.47059,5.47217,5.46962,5.47019,67000000.0
2007-05-01 18:30:00,5.46995,5.47157,5.46942,5.47048,65000000.0
2007-05-01 18:35:00,5.47033,5.47247,5.47021,5.47211,76000000.0
2007-05-01 18:40:00,5.47066,5.47386,5.47066,5.47264,67000000.0
2007-05-01 18:45:00,5.47334,5.47356,5.47081,5.47215,66000000.0
2007-05-01 18:50:00,5.47119,5.47339,5.47059,5.47165,63000000.0
2007-05-01 18:55:00,5.47309,5.47367,5.47187,5.47336,71000000.0
2007-05-01 19:00:00,5.47293,5.4741,5.47196,5.47275,70000000.0
2007-05-01 19:05:00,5.47398,5.47634,5.4732,5.47555,76000000.0
2007-05-01 19:10:00,5.47475,5.47617,5.47392,5.47617,68000000.0
2007-05-01 19:15:00,5.47568,5.47568,5.47322,5.47374,61000000.0
2007-05-01 19:20:00,5.47427,5.47575,5.47321,5.47444,72000000.0
2007-05-01 19:25:00,5.4745,5.47501,5.47339,5.47346,62000000.0
2007-05-01 19:30:00,5.47306,5.47454,5.47132,5.47287,66000000.0
2007-05-01 19:35:00,5.47195,5.47303,5.47106,5.47294,63000000.0
2007-05-01 19:40:00,5.47258,5.47314,5.47136,5.47238,70000000.0
2007-05-01 19:45:00,5.47266,5.47345,5.47123,5.47239,70000000.0
2007-05-01 19:50:00,5.4712,5.47296,5.47083,5.47131,71000000.0
2007-05-01 19:55:00,5.47225,5.47375,5.47159,5.47343,68000000.0
2007-05-01 20:00:00,5.47325,5.47325,5.47101,5.4717,67000000.0
2007-05-01 20:05:00,5.47113,5.47246,5.47054,5.47107,65000000.0
2007-05-01 20:10:00,5.47283,5.47298,5.47078,5.47078,66000000.0
2007-05-01 20:15:00,5.47199,5.47199,5.46753,5.4688,64000000.0
2007-05-01 20:20:00,5.46917,5.47091,5.46814,5.47031,65000000.0
2007-05-01 20:25:00,5.46982,5.47049,5.46803,5.46941,63000000.0
2007-05-01 20:30:00,5.46876,5.46998,5.46725,5.46819,59000000.0
2007-05-01 20:35:00,5.46778,5.46789,5.46633,5.46679,70000000.0
2007-05-01 20:40:00,5.46787,5.46799,5.4663,5.46725,89000000.0
2007-05-01 20:45:00,5.46711,5.46872,5.46616,5.46739,67000000.0
2007-05-01 20:50:00,5.4676,5.46863,5.46643,5.468,62000000.0
2007-05-01 20:55:00,5.46609,5.46708,5.46374,5.4648,65000000.0
2007-05-01 21:00:00,5.46398,5.4663,5.46383,5.46529,72000000.0
2007-05-01 21:05:00,5.4644,5.46679,5.4644,5.46585,66000000.0
2007-05-01 21:10:00,5.4656,5.4666,5.46462,5.46488,62000000.0
2007-05-01 21:15:00,5.46674,5.46726,5.46553,5.46673,68000000.0
2007-05-01 21:20:00,5.46635,5.46745,5.46565,5.46606,52000000.0
2007-05-01 21:25:00,5.46737,5.46815,5.46603,5.46795,58000000.0
2007-05-01 21:30:00,5.46723,5.46777,5.46592,5.46691,59000000.0
2007-05-01 21:35:00,5.46705,5.4678,5.46554,5.46694,88000000.0
2007-05-01 21:40:00,5.46698,5.46794,5.46622,5.46643,65000000.0
2007-05-01 21:45:00,5.46594,5.46873,5.46594,5.46702,62000000.0
2007-05-01 21:50:00,5.46772,5.46893,5.46711,5.46789,62000000.0
2007-05-01 21:55:00,5.46852,5.46883,5.46685,5.4674,72000000.0
2007-05-01 22:00:00,5.46824,5.46874,5.46685,5.46835,79000000.0
2007-05-01 22:05:00,5.46773,5.46913,5.46715,5.46837,67000000.0
2007-05-01 22:10:00,5.4678,5.46953,5.46762,5.46811,64000000.0
2007-05-01 22:15:00,5.46871,5.469,5.46732,5.46798,69000000.0
2007-05-01 22:20:00,5.46794,5.46959,5.46736,5.46852,69000000.0
2007-05-01 22:25:00,5.46889,5.46956,5.46795,5.46903,63000000.0
2007-05-01 22:30:00,5.46778,5.47083,5.46778,5.46946,60000000.0
2007-05-01 22:35:00,5.47044,5.47127,5.46934,5.47083,56000000.0
2007-05-01 22:40:00,5.46989,5.47069,5.46884,5.47042,63000000.0
2007-05-01 22:45:00,5.46864,5.47081,5.4686,5.46897,68000000.0
2007-05-01 22:50:00,5.47093,5.47093,5.46918,5.47008,70000000.0
2007-05-01 22:55:00,5.47048,5.47175,5.4696,5.47049,64000000.0
2007-05-01 23:00:00,5.47111,5.47111,5.46836,5.46896,68000000.0
2007-05-01 23:05:00,5.46838,5.46954,5.46766,5.46839,60000000.0
2007-05-01 23:10:00,5.46885,5.46905,5.46745,5.46791,66000000.0
2007-05-01 23:15:00,5.46939,5.46956,5.46719,5.4679,65000000.0
2007-05-01 23:20:00,5.46982,5.47031,5.46799,5.46873,66000000.0
2007-05-01 23:25:00,5.46863,5.47013,5.46818,5.46959,64000000.0
2007-05-01 23:30:00,5.46973,5.47167,5.46954,5.4702,72000000.0
2007-05-01 23:35:00,5.47052,5.47158,5.46993,5.4702,62000000.0
2007-05-01 23:40:00,5.47098,5.47153,5.4696,5.46977,80000000.0
2007-05-01 23:45:00,5.46958,5.47086,5.46829,5.46907,76000000.0
2007-05-01 23:50:00,5.46978,5.46978,5.46751,5.46904,67000000.0
2007-05-01 23:55:00,5.4686,5.47015,5.46807,5.46894,76000000.0
2007-05-02 00:00:00,5.46967,5.47019,5.46852,5.46945,70000000.0
2007-05-02 00:05:00,5.46957,5.47004,5.46856,5.46903,62000000.0
2007-05-02 00:10:00,5.46895,5.47048,5.46863,5.47027,63000000.0
2007-05-02 00:15:00,5.47023,5.47187,5.46955,5.47094,65000000.0
2007-05-02 00:20:00,5.47103,5.47103,5.4695,5.47054,60000000.0
2007-05-02 00:25:00,5.47134,5.47149,5.46991,5.47101,66000000.0
2007-05-02 00:30:00,5.4703,5.47104,5.46971,5.47052,64000000.0
2007-05-02 00:35:00,5.47119,5.47119,5.46916,5.46928,80000000.0
2007-05-02 00:40:00,5.47077,5.47079,5.46908,5.47044,61000000.0
2007-05-02 00:45:00,5.4705,5.47125,5.46928,5.47001,63000000.0
2007-05-02 00:50:00,5.47043,5.47324,5.46997,5.47215,60000000.0
2007-05-02 00:55:00,5.47218,5.47364,5.47191,5.47238,66000000.0
2007-05-02 01:00:00,5.47272,5.47322,5.47043,5.47043,63000000.0
2007-05-02 01:05:00,5.4707,5.4716,5.4699,5.47136,70000000.0
2007-05-02 01:10:00,5.47132,5.47355,5.47045,5.47355,55000000.0
2007-05-02 01:15:00,5.47286,5.47354,5.47215,5.47334,63000000.0
2007-05-02 01:20:00,5.47313,5.47368,5.47187,5.47312,59000000.0
2007-05-02 01:25:00,5.47244,5.47339,5.47191,5.47235,70000000.0
2007-05-02 01:30:00,5.47266,5.47292,5.47157,5.47166,68000000.0
2007-05-02 01:35:00,5.47236,5.47247,5.47049,5.47084,71000000.0
2007-05-02 01:40:00,5.47147,5.47212,5.47013,5.47027,72000000.0
2007-05-02 01:45:00,5.47116,5.47116,5.46986,5.47055,68000000.0
2007-05-02 01:50:00,5.47017,5.47146,5.46932,5.47125,67000000.0
2007-05-02 01:55:00,5.47078,5.47118,5.46915,5.47095,61000000.0
2007-05-02 02:00:00,5.46999,5.47252,5.46937,5.47208,69000000.0
2007-05-02 02:05:00,5.47255,5.47274,5.47039,5.47215,73000000.0
2007-05-02 02:10:00,5.47198,5.47216,5.47007,5.47104,74000000.0
2007-05-02 02:15:00,5.47246,5.47247,5.47004,5.47157,70000000.0
2007-05-02 02:20:00,5.47195,5.47305,5.47104,5.47214,74000000.0
2007-05-02 02:25:00,5.47173,5.47343,5.47148,5.47255,59000000.0
2007-05-02 02:30:00,5.47198,5.47305,5.47114,5.47244,64000000.0
2007-05-02 02:35:00,5.47244,5.47529,5.47238,5.47259,71000000.0
2007-05-02 02:40:00,5.47276,5.47391,5.47217,5.47316,69000000.0
2007-05-02 02:45:00,5.47307,5.47436,5.47292,5.47292,69000000.0
2007-05-02 02:50:00,5.47373,5.47443,5.47258,5.47425,66000000.0
2007-05-02 02:55:00,5.47446,5.47501,5.4729,5.47486,65000000.0
2007-05-02 03:00:00,5.47448,5.47486,5.473,5.47389,67000000.0
2007-05-02 03:05:00,5.47346,5.47537,5.47346,5.47524,68000000.0
2007-05-02 03:10:00,5.47544,5.47625,5.47392,5.47535,80000000.0
2007-05-02 03:15:00,5.47515,5.47548,5.47393,5.47463,50000000.0
2007-05-02 03:20:00,5.475,5.47584,5.47333,5.47466,62000000.0
2007-05-02 03:25:00,5.47393,5.47487,5.47155,5.47215,71000000.0
2007-05-02 03:30:00,5.47317,5.47469,5.47209,5.47411,68000000.0
2007-05-02 03:35:00,5.47443,5.4749,5.47251,5.47341,60000000.0
2007-05-02 03:40:00,5.47323,5.47398,5.47225,5.47379,82000000.0
2007-05-02 03:45:00,5.47368,5.47432,5.47269,5.47354,53000000.0
2007-05-02 03:50:00,5.47302,5.47411,5.4727,5.47348,74000000.0
2007-05-02 03:55:00,5.47302,5.47509,5.47302,5.47475,63000000.0
2007-05-02 04:00:00,5.4744,5.47563,5.47361,5.4746,70000000.0
2007-05-02 04:05:00,5.47513,5.47552,5.47396,5.47516,66000000.0
2007-05-02 04:10:00,5.47465,5.47552,5.47411,5.47521,77000000.0
2007-05-02 04:15:00,5.47498,5.47662,5.47458,5.47602,57000000.0
2007-05-02 04:20:00,5.47578,5.47652,5.47408,5.47456,62000000.0
2007-05-02 04:25:00,5.47375,5.47481,5.47342,5.4736,53000000.0
2007-05-02 04:30:00,5.47363,5.47586,5.47345,5.4755,66000000.0
2007-05-02 04:35:00,5.47583,5.47622,5.47425,5.47501,64000000.0
2007-05-02 04:40:00,5.47536,5.47595,5.47445,5.47595,54000000.0
2007-05-02 04:45:00,5.47606,5.47606,5.47437,5.47489,63000000.0
2007-05-02 04:50:00,5.47575,5.47601,5.47415,5.47547,71000000.0
2007-05-02 04:55:00,5.47574,5.47576,5.47441,5.47504,65000000.0
2007-05-02 05:00:00,5.4747,5.47611,5.47432,5.47566,62000000.0
2007-05-02 05:05:00,5.47534,5.47687,5.47451,5.47574,72000000.0
2007-05-02 05:10:00,5.47566,5.47733,5.47502,5.47728,59000000.0
2007-05-02 05:15:00,5.47799,5.48421,5.47609,5.48292,67000000.0
2007-05-02 05:20:00,5.48412,5.4875,5.48256,5.4851,79000000.0
2007-05-02 05:25:00,5.48459,5.48632,5.48362,5.48436,66000000.0
2007-05-02 05:30:00,5.48569,5.48674,5.48415,5.48522,76000000.0
2007-05-02 05:35:00,5.48601,5.48678,5.4829,5.48437,78000000.0
2007-05-02 05:40:00,5.48377,5.48758,5.48318,5.48705,61000000.0
2007-05-02 05:45:00,5.48653,5.48746,5.48559,5.48682,77000000.0
2007-05-02 05:50:00,5.48693,5.48718,5.48546,5.48611,62000000.0
2007-05-02 05:55:00,5.48588,5.48676,5.4848,5.48676,70000000.0
2007-05-02 06:00:00,5.48592,5.48655,5.48471,5.48508,77000000.0
2007-05-02 06:05:00,5.4855,5.48652,5.48409,5.48547,81000000.0
2007-05-02 06:10:00,5.48532,5.48675,5.48505,5.48516,73000000.0
2007-05-02 06:15:00,5.48476,5.48671,5.48476,5.48607,69000000.0
2007-05-02 06:20:00,5.48589,5.48865,5.48551,5.48858,68000000.0
2007-05-02 06:25:00,5.48729,5.48795,5.48505,5.48505,71000000.0
2007-05-02 06:30:00,5.48684,5.48813,5.48568,5.48699,58000000.0
2007-05-02 06:35:00,5.48665,5.48691,5.48407,5.4844,72000000.0
2007-05-02 06:40:00,5.48429,5.487,5.48398,5.48595,71000000.0
2007-05-02 06:45:00,5.48629,5.48667,5.4842,5.48455,69000000.0
2007-05-02 06:50:00,5.48478,5.48479,5.48061,5.4832,56000000.0
2007-05-02 06:55:00,5.48282,5.4835,5.48158,5.48275,64000000.0
2007-05-02 07:00:00,5.48237,5.48331,5.48162,5.48246,58000000.0
2007-05-02 07:05:00,5.48163,5.48286,5.48123,5.48189,59000000.0
2007-05-02 07:10:00,5.48266,5.48297,5.48119,5.48192,82000000.0
2007-05-02 07:15:00,5.48153,5.48237,5.48038,5.48143,80000000.0
2007-05-02 07:20:00,5.48143,5.48251,5.48046,5.48231,76000000.0
2007-05-02 07:25:00,5.48213,5.48265,5.48064,5.48097,78000000.0
2007-05-02 07:30:00,5.4818,5.48268,5.48088,5.48142,61000000.0
2007-05-02 07:35:00,5.48171,5.48275,5.48043,5.48097,63000000.0
2007-05-02 07:40:00,5.48216,5.48216,5.47742,5.4776,55000000.0
2007-05-02 07:45:00,5.47758,5.4797,5.47693,5.47852,59000000.0
2007-05-02 07:50:00,5.47726,5.47913,5.47465,5.4776,67000000.0
2007-05-02 07:55:00,5.47669,5.47831,5.47497,5.47633,62000000.0
2007-05-02 08:00:00,5.47581,5.47775,5.47309,5.47402,65000000.0
2007-05-02 08:05:00,5.47479,5.47764,5.4731,5.47764,73000000.0
2007-05-02 08:10:00,5.47832,5.48017,5.4761,5.47781,58000000.0
2007-05-02 08:15:00,5.47782,5.47976,5.47643,5.47968,59000000.0
2007-05-02 08:20:00,5.47944,5.4806,5.47795,5.47977,64000000.0
2007-05-02 08:25:00,5.47822,5.48011,5.47703,5.47822,56000000.0
2007-05-02 08:30:00,5.4803,5.48066,5.47726,5.47834,62000000.0
2007-05-02 08:35:00,5.47949,5.48199,5.47862,5.48047,56000000.0
2007-05-02 08:40:00,5.48005,5.48134,5.47874,5.47998,58000000.0
2007-05-02 08:45:00,5.47965,5.48144,5.4786,5.48131,76000000.0
2007-05-02 08:50:00,5.48067,5.48124,5.47813,5.47813,81000000.0
2007-05-02 08:55:00,5.47884,5.48032,5.47755,5.48032,70000000.0
2007-05-02 09:00:00,5.47906,5.48158,5.47827,5.48038,62000000.0
2007-05-02 09:05:00,5.48201,5.48269,5.48027,5.48136,66000000.0
2007-05-02 09:10:00,5.48195,5.48411,5.48104,5.48212,67000000.0
2007-05-02 09:15:00,5.48275,5.48353,5.48082,5.48193,72000000.0
2007-05-02 09:20:00,5.48226,5.48429,5.48133,5.48429,74000000.0
2007-05-02 09:25:00,5.48557,5.48574,5.48158,5.48297,68000000.0
2007-05-02 09:30:00,5.48462,5.48562,5.48277,5.48517,69000000.0
2007-05-02 09:35:00,5.48382,5.48547,5.48313,5.48374,85000000.0
2007-05-02 09:40:00,5.4835,5.48524,5.48281,5.48465,74000000.0
2007-05-02 09:45:00,5.48461,5.48527,5.48309,5.48433,76000000.0
2007-05-02 09:50:00,5.48443,5.48519,5.4824,5.4842,74000000.0
2007-05-02 09:55:00,5.48359,5.48427,5.48101,5.48355,68000000.0
2007-05-02 10:00:00,5.48375,5.48436,5.48123,5.48221,75000000.0
2007-05-02 10:05:00,5.48224,5.48305,5.47838,5.48023,50000000.0
2007-05-02 10:10:00,5.4796,5.48179,5.47868,5.47982,70000000.0
2007-05-02 10:15:00,5.47983,5.4817,5.47955,5.48119,74000000.0
2007-05-02 10:20:00,5.48101,5.48256,5.47968,5.48147,60000000.0
2007-05-02 10:25:00,5.48056,5.48197,5.47945,5.48132,60000000.0
2007-05-02 10:30:00,5.4803,5.48196,5.47936,5.48086,57000000.0
2007-05-02 10:35:00,5.48142,5.48142,5.47875,5.47875,72000000.0
2007-05-02 10:40:00,5.48069,5.48166,5.47858,5.47874,62000000.0
2007-05-02 10:45:00,5.47961,5.48079,5.47854,5.47888,55000000.0
2007-05-02 10:50:00,5.47958,5.48106,5.47847,5.48001,72000000.0
2007-05-02 10:55:00,5.48085,5.48386,5.47995,5.48371,49000000.0
2007-05-02 11:00:00,5.48355,5.48385,5.48056,5.48199,61000000.0
2007-05-02 11:05:00,5.48278,5.48278,5.48041,5.48115,71000000.0
2007-05-02 11:10:00,5.48115,5.48217,5.47941,5.47987,67000000.0
2007-05-02 11:15:00,5.48097,5.48205,5.47958,5.48039,63000000.0
2007-05-02 11:20:00,5.48084,5.4813,5.4789,5.47891,76000000.0
2007-05-02 11:25:00,5.48098,5.48251,5.47882,5.48077,64000000.0
2007-05-02 11:30:00,5.48081,5.48309,5.48045,5.48224,74000000.0
2007-05-02 11:35:00,5.48267,5.48323,5.48059,5.48059,60000000.0
2007-05-02 11:40:00,5.48124,5.48297,5.48012,5.48137,64000000.0
2007-05-02 11:45:00,5.48155,5.48243,5.48019,5.48151,62000000.0
2007-05-02 11:50:00,5.48168,5.48253,5.48048,5.48169,68000000.0
2007-05-02 11:55:00,5.48191,5.48513,5.48075,5.48399,52000000.0
2007-05-02 12:00:00,5.48469,5.48522,5.48129,5.48377,63000000.0
2007-05-02 12:05:00,5.48201,5.48357,5.48,5.48189,61000000.0
2007-05-02 12:10:00,5.48073,5.48322,5.48,5.48168,63000000.0
2007-05-02 12:15:00,5.48269,5.48355,5.48158,5.48355,56000000.0
2007-05-02 12:20:00,5.48152,5.48361,5.48152,5.4836,70000000.0
2007-05-02 12:25:00,5.48375,5.48538,5.48187,5.48471,57000000.0
2007-05-02 12:30:00,5.48349,5.48562,5.48217,5.48484,61000000.0
2007-05-02 12:35:00,5.4836,5.485,5.48304,5.48496,64000000.0
2007-05-02 12:40:00,5.48451,5.48762,5.48374,5.4873,70000000.0
2007-05-02 12:45:00,5.48729,5.48772,5.48444,5.48488,65000000.0
2007-05-02 12:50:00,5.48562,5.488,5.48445,5.48623,66000000.0
2007-05-02 12:55:00,5.48692,5.48797,5.48495,5.48635,62000000.0
2007-05-02 13:00:00,5.48659,5.48823,5.48499,5.48559,81000000.0
2007-05-02 13:05:00,5.48627,5.48627,5.4817,5.48304,77000000.0
2007-05-02 13:10:00,5.48274,5.48475,5.48153,5.48347,79000000.0
2007-05-02 13:15:00,5.48393,5.48734,5.48389,5.48475,63000000.0
2007-05-02 13:20:00,5.48547,5.48689,5.48395,5.48403,78000000.0
2007-05-02 13:25:00,5.48444,5.48544,5.48251,5.48445,62000000.0
2007-05-02 13:30:00,5.48364,5.48489,5.48161,5.48383,55000000.0
2007-05-02 13:35:00,5.48333,5.4848,5.48244,5.48311,65000000.0
2007-05-02 13:40:00,5.48329,5.48559,5.48297,5.48503,55000000.0
2007-05-02 13:45:00,5.48396,5.4851,5.48293,5.48446,64000000.0
2007-05-02 13:50:00,5.48387,5.48442,5.48214,5.48223,58000000.0
2007-05-02 13:55:00,5.48302,5.48368,5.48145,5.48205,59000000.0
2007-05-02 14:00:00,5.48282,5.48405,5.48066,5.48237,72000000.0
2007-05-02 14:05:00,5.48145,5.48422,5.48116,5.48296,60000000.0
2007-05-02 14:10:00,5.48242,5.48331,5.47909,5.4793,56000000.0
2007-05-02 14:15:00,5.47931,5.48071,5.47626,5.47773,76000000.0
2007-05-02 14:20:00,5.47777,5.47984,5.47718,5.47784,52000000.0
2007-05-02 14:25:00,5.47699,5.47922,5.4761,5.47804,65000000.0
2007-05-02 14:30:00,5.47806,5.47972,5.47744,5.47923,60000000.0
2007-05-02 14:35:00,5.478,5.47968,5.47656,5.47656,63000000.0
2007-05-02 14:40:00,5.47716,5.47887,5.47654,5.47763,77000000.0
2007-05-02 14:45:00,5.47748,5.48071,5.47699,5.47872,56000000.0
2007-05-02 14:50:00,5.48067,5.48163,5.47829,5.4793,60000000.0
2007-05-02 14:55:00,5.48019,5.48136,5.4784,5.47945,71000000.0
2007-05-02 15:00:00,5.47884,5.48006,5.47638,5.47732,76000000.0
2007-05-02 15:05:00,5.47789,5.47888,5.4733,5.47579,68000000.0
2007-05-02 15:10:00,5.47608,5.47608,5.47381,5.47479,61000000.0
2007-05-02 15:15:00,5.47532,5.47649,5.47193,5.47535,68000000.0
2007-05-02 15:20:00,5.47551,5.47664,5.47391,5.47598,59000000.0
2007-05-02 15:25:00,5.47492,5.47693,5.47407,5.47497,71000000.0
2007-05-02 15:30:00,5.47511,5.47776,5.47491,5.47686,68000000.0
2007-05-02 15:35:00,5.47681,5.47871,5.47573,5.47871,52000000.0
2007-05-02 15:40:00,5.47947,5.47947,5.47654,5.47728,62000000.0
2007-05-02 15:45:00,5.4777,5.47802,5.47488,5.4768,81000000.0
2007-05-02 15:50:00,5.47661,5.47661,5.4744,5.47538,75000000.0
2007-05-02 15:55:00,5.4748,5.47617,5.47319,5.47406,74000000.0
2007-05-02 16:00:00,5.47582,5.48043,5.47486,5.47916,61000000.0
2007-05-02 16:05:00,5.48046,5.4828,5.47835,5.48121,70000000.0
2007-05-02 16:10:00,5.48041,5.48128,5.47818,5.47818,64000000.0
2007-05-02 16:15:00,5.47824,5.48031,5.47631,5.47722,66000000.0
2007-05-02 16:20:00,5.47734,5.47852,5.47487,5.47584,65000000.0
2007-05-02 16:25:00,5.47409,5.47464,5.46871,5.4701,51000000.0
2007-05-02 16:30:00,5.47093,5.47122,5.46788,5.46857,53000000.0
2007-05-02 16:35:00,5.46791,5.47086,5.46733,5.47072,78000000.0
2007-05-02 16:40:00,5.47143,5.47237,5.4697,5.47227,86000000.0
2007-05-02 16:45:00,5.47127,5.47434,5.47079,5.47212,59000000.0
2007-05-02 16:50:00,5.47265,5.4747,5.47186,5.47413,66000000.0
2007-05-02 16:55:00,5.4749,5.47537,5.47357,5.47433,52000000.0
2007-05-02 17:00:00,5.4751,5.47512,5.47229,5.47461,62000000.0
2007-05-02 17:05:00,5.4747,5.47512,5.47228,5.4737,73000000.0
2007-05-02 17:10:00,5.47235,5.47331,5.47072,5.47227,57000000.0
2007-05-02 17:15:00,5.47229,5.47229,5.46934,5.47161,71000000.0
2007-05-02 17:20:00,5.47095,5.47256,5.46982,5.47124,55000000.0
2007-05-02 17:25:00,5.47115,5.47158,5.46831,5.47158,62000000.0
2007-05-02 17:30:00,5.47209,5.47209,5.46983,5.46983,63000000.0
2007-05-02 17:35:00,5.4707,5.47163,5.46892,5.46976,64000000.0
2007-05-02 17:40:00,5.47026,5.47294,5.46973,5.47132,76000000.0
2007-05-02 17:45:00,5.47157,5.47312,5.47085,5.47232,60000000.0
2007-05-02 17:50:00,5.47245,5.47343,5.47109,5.47211,86000000.0
2007-05-02 17:55:00,5.47199,5.47399,5.47166,5.47316,66000000.0
2007-05-02 18:00:00,5.47247,5.47461,5.47228,5.47413,72000000.0
2007-05-02 18:05:00,5.47343,5.47497,5.47247,5.47333,73000000.0
2007-05-02 18:10:00,5.47364,5.47463,5.47038,5.47173,58000000.0
2007-05-02 18:15:00,5.4714,5.47425,5.47112,5.47293,61000000.0
2007-05-02 18:20:00,5.47355,5.47382,5.47129,5.47129,63000000.0
2007-05-02 18:25:00,5.4721,5.47233,5.46945,5.47179,67000000.0
2007-05-02 18:30:00,5.47196,5.47273,5.47094,5.47158,65000000.0
2007-05-02 18:35:00,5.47168,5.47212,5.46972,5.47087,76000000.0
2007-05-02 18:40:00,5.47017,5.47199,5.46978,5.47181,67000000.0
2007-05-02 18:45:00,5.47287,5.47287,5.47056,5.47214,66000000.0
2007-05-02 18:50:00,5.4726,5.473,5.47113,5.4717,63000000.0
2007-05-02 18:55:00,5.47123,5.47248,5.46967,5.46967,71000000.0
2007-05-02 19:00:00,5.47007,5.4709,5.46831,5.46888,70000000.0
2007-05-02 19:05:00,5.47025,5.4727,5.46904,5.47042,76000000.0
2007-05-02 19:10:00,5.47088,5.47237,5.46984,5.47113,68000000.0
2007-05-02 19:15:00,5.47136,5.47208,5.47035,5.47093,61000000.0
2007-05-02 19:20:00,5.47196,5.47247,5.4703,5.47133,72000000.0
2007-05-02 19:25:00,5.47087,5.47228,5.47068,5.47188,62000000.0
2007-05-02 19:30:00,5.47247,5.47278,5.47009,5.47167,66000000.0
2007-05-02 19:35:00,5.4707,5.47229,5.47037,5.47177,63000000.0
2007-05-02 19:40:00,5.47229,5.47309,5.4708,5.47227,70000000.0
2007-05-02 19:45:00,5.47206,5.47312,5.47111,5.47221,70000000.0
2007-05-02 19:50:00,5.47232,5.47308,5.4711,5.47246,71000000.0
2007-05-02 19:55:00,5.47066,5.47262,5.47038,5.47068,68000000.0
2007-05-02 20:00:00,5.47245,5.47245,5.47044,5.47044,67000000.0
2007-05-02 20:05:00,5.47169,5.47273,5.47066,5.47246,65000000.0
2007-05-02 20:10:00,5.47085,5.47299,5.47085,5.47154,66000000.0
2007-05-02 20:15:00,5.47311,5.47311,5.47087,5.47265,64000000.0
2007-05-02 20:20:00,5.47144,5.47303,5.47057,5.47172,65000000.0
2007-05-02 20:25:00,5.47201,5.475,5.47166,5.475,63000000.0
2007-05-02 20:30:00,5.47448,5.47448,5.47158,5.4728,59000000.0
2007-05-02 20:35:00,5.47168,5.47312,5.4715,5.4715,70000000.0
2007-05-02 20:40:00,5.47181,5.47356,5.47122,5.47307,89000000.0
2007-05-02 20:45:00,5.47326,5.47424,5.47221,5.47338,67000000.0
2007-05-02 20:50:00,5.47364,5.47425,5.47269,5.47382,62000000.0
2007-05-02 20:55:00,5.47269,5.47404,5.47269,5.474,65000000.0
2007-05-02 21:00:00,5.4725,5.47465,5.47245,5.47245,72000000.0
2007-05-02 21:05:00,5.47381,5.47421,5.47219,5.47351,66000000.0
2007-05-02 21:10:00,5.47418,5.47459,5.4723,5.47268,62000000.0
2007-05-02 21:15:00,5.47327,5.47412,5.47239,5.47314,68000000.0
2007-05-02 21:20:00,5.47273,5.47371,5.47202,5.4729,52000000.0
2007-05-02 21:25:00,5.47366,5.47393,5.47211,5.47293,58000000.0
2007-05-02 21:30:00,5.47392,5.47474,5.47296,5.47403,59000000.0
2007-05-02 21:35:00,5.47374,5.47508,5.47317,5.47469,88000000.0
2007-05-02 21:40:00,5.47451,5.47571,5.47365,5.47422,65000000.0
2007-05-02 21:45:00,5.47506,5.47587,5.47414,5.47489,62000000.0
2007-05-02 21:50:00,5.47492,5.47619,5.474,5.47522,62000000.0
2007-05-02 21:55:00,5.47584,5.47621,5.47404,5.47534,72000000.0
2007-05-02 22:00:00,5.47458,5.47565,5.47396,5.47441,79000000.0
2007-05-02 22:05:00,5.47537,5.47611,5.47403,5.47451,67000000.0
2007-05-02 22:10:00,5.47451,5.47567,5.47397,5.47411,64000000.0
2007-05-02 22:15:00,5.47514,5.47529,5.47336,5.47391,69000000.0
2007-05-02 22:20:00,5.47449,5.47538,5.47313,5.47453,69000000.0
2007-05-02 22:25:00,5.47438,5.47605,5.47401,5.47523,63000000.0
2007-05-02 22:30:00,5.47486,5.47602,5.47437,5.47509,60000000.0
2007-05-02 22:35:00,5.47488,5.47585,5.47381,5.47381,56000000.0
2007-05-02 22:40:00,5.47476,5.47633,5.47444,5.47529,63000000.0
2007-05-02 22:45:00,5.47463,5.47636,5.47442,5.47528,68000000.0
2007-05-02 22:50:00,5.47489,5.47605,5.47452,5.47464,70000000.0
2007-05-02 22:55:00,5.47595,5.47595,5.47423,5.475,64000000.0
2007-05-02 23:00:00,5.47603,5.47706,5.47475,5.47518,68000000.0
2007-05-02 23:05:00,5.47502,5.47674,5.47496,5.47603,60000000.0
2007-05-02 23:10:00,5.47645,5.47702,5.47553,5.47553,66000000.0
2007-05-02 23:15:00,5.47646,5.47747,5.47553,5.47726,65000000.0
2007-05-02 23:20:00,5.47681,5.47715,5.47533,5.47646,66000000.0
2007-05-02 23:25:00,5.47589,5.47746,5.4757,5.47676,64000000.0
2007-05-02 23:30:00,5.47702,5.47883,5.47633,5.47752,72000000.0
2007-05-02 23:35:00,5.47726,5.47857,5.47726,5.47757,62000000.0
2007-05-02 23:40:00,5.47814,5.47861,5.47715,5.47807,80000000.0
2007-05-02 23:45:00,5.47814,5.47968,5.47639,5.47911,76000000.0
2007-05-02 23:50:00,5.47869,5.47947,5.47741,5.47744,67000000.0
2007-05-02 23:55:00,5.47824,5.47957,5.4776,5.47845,76000000.0
2007-05-03 00:00:00,5.47902,5.48085,5.47862,5.47973,70000000.0
2007-05-03 00:05:00,5.47866,5.4802,5.47736,5.4785,62000000.0
2007-05-03 00:10:00,5.47786,5.4789,5.47653,5.4784,63000000.0
2007-05-03 00:15:00,5.47806,5.4787,5.47705,5.47744,65000000.0
2007-05-03 00:20:00,5.47713,5.47949,5.47583,5.4791,60000000.0
2007-05-03 00:25:00,5.47846,5.47955,5.47776,5.47933,66000000.0
2007-05-03 00:30:00,5.4782,5.47923,5.47769,5.47812,64000000.0
2007-05-03 00:35:00,5.47785,5.4792,5.47703,5.47765,80000000.0
2007-05-03 00:40:00,5.4769,5.47803,5.47606,5.47734,61000000.0
2007-05-03 00:45:00,5.47716,5.47805,5.47624,5.47713,63000000.0
2007-05-03 00:50:00,5.47706,5.47843,5.47649,5.47685,60000000.0
2007-05-03 00:55:00,5.47717,5.47846,5.47625,5.47697,66000000.0
2007-05-03 01:00:00,5.47826,5.47905,5.47686,5.47721,63000000.0
2007-05-03 01:05:00,5.47746,5.47808,5.47631,5.47692,70000000.0
2007-05-03 01:10:00,5.47653,5.4788,5.47645,5.47764,55000000.0
2007-05-03 01:15:00,5.47729,5.47811,5.47557,5.47795,63000000.0
2007-05-03 01:20:00,5.47627,5.47725,5.47557,5.47705,59000000.0
2007-05-03 01:25:00,5.47705,5.47751,5.47512,5.47579,70000000.0
2007-05-03 01:30:00,5.47649,5.47652,5.47492,5.47603,68000000.0
2007-05-03 01:35:00,5.47661,5.47661,5.47282,5.47427,71000000.0
2007-05-03 01:40:00,5.47387,5.47527,5.47314,5.47507,72000000.0
2007-05-03 01:45:00,5.47411,5.47606,5.47395,5.47534,68000000.0
2007-05-03 01:50:00,5.47473,5.47597,5.47442,5.47499,67000000.0
2007-05-03 01:55:00,5.47375,5.47557,5.47375,5.47551,61000000.0
2007-05-03 02:00:00,5.47545,5.47565,5.47244,5.47263,69000000.0
2007-05-03 02:05:00,5.47319,5.47481,5.47308,5.47427,73000000.0
2007-05-03 02:10:00,5.47467,5.47505,5.47333,5.47363,74000000.0
2007-05-03 02:15:00,5.47605,5.47605,5.47337,5.47518,70000000.0
2007-05-03 02:20:00,5.47388,5.47628,5.47388,5.47511,74000000.0
2007-05-03 02:25:00,5.47412,5.47553,5.47365,5.47421,59000000.0
2007-05-03 02:30:00,5.47406,5.47624,5.47383,5.47489,64000000.0
2007-05-03 02:35:00,5.47452,5.47601,5.47426,5.47495,71000000.0
2007-05-03 02:40:00,5.47438,5.47599,5.47408,5.47439,69000000.0
2007-05-03 02:45:00,5.47543,5.47644,5.47415,5.47642,69000000.0
2007-05-03 02:50:00,5.47608,5.47608,5.47446,5.47589,66000000.0
2007-05-03 02:55:00,5.47512,5.47593,5.47402,5.47468,65000000.0
2007-05-03 03:00:00,5.47479,5.47599,5.47417,5.47494,67000000.0
2007-05-03 03:05:00,5.47531,5.47625,5.47335,5.47355,68000000.0
2007-05-03 03:10:00,5.47475,5.47489,5.47285,5.47443,80000000.0
2007-05-03 03:15:00,5.47374,5.4749,5.47302,5.47348,50000000.0
2007-05-03 03:20:00,5.47391,5.47466,5.47269,5.47359,62000000.0
2007-05-03 03:25:00,5.4741,5.47502,5.47312,5.47347,71000000.0
2007-05-03 03:30:00,5.47424,5.47475,5.47319,5.47332,68000000.0
2007-05-03 03:35:00,5.47441,5.47542,5.47338,5.47542,60000000.0
2007-05-03 03:40:00,5.47477,5.4754,5.4735,5.47421,82000000.0
2007-05-03 03:45:00,5.47379,5.47641,5.47379,5.47641,53000000.0
2007-05-03 03:50:00,5.47543,5.47615,5.4742,5.47505,74000000.0
2007-05-03 03:55:00,5.47563,5.47595,5.47391,5.47504,63000000.0
2007-05-03 04:00:00,5.47476,5.47555,5.47408,5.47479,70000000.0
2007-05-03 04:05:00,5.47519,5.4762,5.47388,5.47609,66000000.0
2007-05-03 04:10:00,5.47467,5.47592,5.47411,5.47528,77000000.0
2007-05-03 04:15:00,5.4752,5.47614,5.47414,5.47602,57000000.0
2007-05-03 04:20:00,5.47459,5.47615,5.47415,5.47444,62000000.0
2007-05-03 04:25:00,5.47559,5.47559,5.47332,5.47471,53000000.0
2007-05-03 04:30:00,5.4747,5.47615,5.47378,5.4745,66000000.0
2007-05-03 04:35:00,5.47519,5.47574,5.47403,5.47512,64000000.0
2007-05-03 04:40:00,5.47455,5.47516,5.47322,5.47423,54000000.0
2007-05-03 04:45:00,5.47399,5.47487,5.47291,5.47423,63000000.0
2007-05-03 04:50:00,5.473,5.47434,5.47261,5.47434,71000000.0
2007-05-03 04:55:00,5.47365,5.47481,5.47316,5.47359,65000000.0
2007-05-03 05:00:00,5.47366,5.47491,5.47267,5.47354,62000000.0
2007-05-03 05:05:00,5.47362,5.47466,5.47277,5.47463,72000000.0
2007-05-03 05:10:00,5.47305,5.47441,5.47236,5.47398,59000000.0
2007-05-03 05:15:00,5.47467,5.47515,5.47333,5.47515,67000000.0
2007-05-03 05:20:00,5.47357,5.47462,5.47294,5.47381,79000000.0
2007-05-03 05:25:00,5.47366,5.47453,5.47306,5.47349,66000000.0
2007-05-03 05:30:00,5.47374,5.47495,5.47333,5.47487,76000000.0
2007-05-03 05:35:00,5.47356,5.47457,5.47318,5.47454,78000000.0
2007-05-03 05:40:00,5.47468,5.47476,5.47309,5.47355,61000000.0
2007-05-03 05:45:00,5.47361,5.47429,5.47307,5.47333,77000000.0
2007-05-03 05:50:00,5.47306,5.47427,5.47078,5.47078,62000000.0
2007-05-03 05:55:00,5.47272,5.47374,5.47092,5.47303,70000000.0
2007-05-03 06:00:00,5.47217,5.47288,5.47058,5.47195,77000000.0
2007-05-03 06:05:00,5.47162,5.47195,5.46964,5.47033,81000000.0
2007-05-03 06:10:00,5.46991,5.47314,5.46887,5.47067,73000000.0
2007-05-03 06:15:00,5.47003,5.47087,5.46916,5.47087,69000000.0
2007-05-03 06:20:00,5.47015,5.47115,5.46893,5.47,68000000.0
2007-05-03 06:25:00,5.47003,5.47116,5.46965,5.46993,71000000.0
2007-05-03 06:30:00,5.47148,5.47469,5.47033,5.47033,58000000.0
2007-05-03 06:35:00,5.47075,5.4719,5.46991,5.47057,72000000.0
2007-05-03 06:40:00,5.47104,5.47189,5.47006,5.47119,71000000.0
2007-05-03 06:45:00,5.47163,5.47229,5.46998,5.47008,69000000.0
2007-05-03 06:50:00,5.47053,5.47119,5.46921,5.46991,56000000.0
2007-05-03 06:55:00,5.47036,5.47063,5.46873,5.47033,64000000.0
2007-05-03 07:00:00,5.47126,5.47464,5.46987,5.47169,58000000.0
2007-05-03 07:05:00,5.47104,5.47264,5.46997,5.47017,59000000.0
2007-05-03 07:10:00,5.47158,5.47158,5.46968,5.47104,82000000.0
2007-05-03 07:15:00,5.47153,5.47195,5.47015,5.47179,80000000.0
2007-05-03 07:20:00,5.47215,5.47238,5.47027,5.47062,76000000.0
2007-05-03 07:25:00,5.47122,5.47249,5.47038,5.47087,78000000.0
2007-05-03 07:30:00,5.47169,5.47221,5.47043,5.47154,61000000.0
2007-05-03 07:35:00,5.47237,5.47237,5.47064,5.47209,63000000.0
2007-05-03 07:40:00,5.47235,5.47537,5.47141,5.47485,55000000.0
2007-05-03 07:45:00,5.47507,5.47542,5.47266,5.47329,59000000.0
2007-05-03 07:50:00,5.47308,5.47405,5.47022,5.47118,67000000.0
2007-05-03 07:55:00,5.47074,5.47221,5.46998,5.47055,62000000.0
2007-05-03 08:00:00,5.47079,5.47079,5.46546,5.4672,65000000.0
2007-05-03 08:05:00,5.46787,5.46951,5.46645,5.46771,73000000.0
2007-05-03 08:10:00,5.46741,5.46896,5.46441,5.46582,58000000.0
2007-05-03 08:15:00,5.46646,5.46806,5.46548,5.46687,59000000.0
2007-05-03 08:20:00,5.46757,5.46813,5.46642,5.46754,64000000.0
2007-05-03 08:25:00,5.4682,5.46898,5.46636,5.46636,56000000.0
2007-05-03 08:30:00,5.46653,5.46766,5.4642,5.46565,62000000.0
2007-05-03 08:35:00,5.46542,5.46701,5.46471,5.46584,56000000.0
2007-05-03 08:40:00,5.46689,5.46707,5.4655,5.46633,58000000.0
2007-05-03 08:45:00,5.46599,5.46871,5.46546,5.46852,76000000.0
2007-05-03 08:50:00,5.46794,5.46977,5.46707,5.4674,81000000.0
2007-05-03 08:55:00,5.46856,5.47006,5.46721,5.46901,70000000.0
2007-05-03 09:00:00,5.46886,5.46954,5.46662,5.46762,62000000.0
2007-05-03 09:05:00,5.4681,5.46951,5.46673,5.46701,66000000.0
2007-05-03 09:10:00,5.46729,5.47067,5.46667,5.4701,67000000.0
2007-05-03 09:15:00,5.47023,5.47071,5.468,5.4697,72000000.0
2007-05-03 09:20:00,5.47079,5.47102,5.46874,5.46943,74000000.0
2007-05-03 09:25:00,5.47033,5.47143,5.46901,5.47006,68000000.0
2007-05-03 09:30:00,5.46957,5.47066,5.46817,5.47009,69000000.0
2007-05-03 09:35:00,5.47038,5.47038,5.46745,5.46745,85000000.0
2007-05-03 09:40:00,5.46934,5.46934,5.46651,5.46651,74000000.0
2007-05-03 09:45:00,5.46762,5.46972,5.46711,5.46961,76000000.0
2007-05-03 09:50:00,5.46921,5.47066,5.46801,5.46966,74000000.0
2007-05-03 09:55:00,5.4697,5.4718,5.46911,5.47021,68000000.0
2007-05-03 10:00:00,5.46964,5.47019,5.46771,5.46919,75000000.0
2007-05-03 10:05:00,5.46937,5.4698,5.46772,5.46893,50000000.0
2007-05-03 10:10:00,5.46941,5.46984,5.46791,5.46939,70000000.0
2007-05-03 10:15:00,5.46775,5.47,5.46775,5.46849,74000000.0
2007-05-03 10:20:00,5.47008,5.47035,5.46809,5.46855,60000000.0
2007-05-03 10:25:00,5.46945,5.47054,5.46771,5.46869,60000000.0
2007-05-03 10:30:00,5.46961,5.47019,5.46766,5.46984,57000000.0
2007-05-03 10:35:00,5.47006,5.47006,5.46774,5.46903,72000000.0
2007-05-03 10:40:00,5.46986,5.47203,5.46912,5.47113,62000000.0
2007-05-03 10:45:00,5.47097,5.4712,5.46855,5.46931,55000000.0
2007-05-03 10:50:00,5.46972,5.47133,5.46886,5.47078,72000000.0
2007-05-03 10:55:00,5.4707,5.47116,5.46927,5.47024,49000000.0
2007-05-03 11:00:00,5.46929,5.47092,5.46847,5.47011,61000000.0
2007-05-03 11:05:00,5.47009,5.47061,5.46876,5.46876,71000000.0
2007-05-03 11:10:00,5.46976,5.46976,5.46677,5.46846,67000000.0
2007-05-03 11:15:00,5.46824,5.4692,5.46633,5.46645,63000000.0
2007-05-03 11:20:00,5.46811,5.4693,5.46635,5.46877,76000000.0
2007-05-03 11:25:00,5.46925,5.46937,5.46726,5.46901,64000000.0
2007-05-03 11:30:00,5.46866,5.47032,5.4676,5.46866,74000000.0
2007-05-03 11:35:00,5.47086,5.47091,5.46884,5.47028,60000000.0
2007-05-03 11:40:00,5.4696,5.47005,5.46786,5.47004,64000000.0
2007-05-03 11:45:00,5.46984,5.46984,5.46757,5.46978,62000000.0
2007-05-03 11:50:00,5.46959,5.46966,5.46751,5.46763,68000000.0
2007-05-03 11:55:00,5.46864,5.46897,5.46664,5.468,52000000.0
2007-05-03 12:00:00,5.46857,5.46943,5.46681,5.46753,63000000.0
2007-05-03 12:05:00,5.46871,5.46945,5.46765,5.46945,61000000.0
2007-05-03 12:10:00,5.46928,5.47023,5.46805,5.46972,63000000.0
2007-05-03 12:15:00,5.46929,5.4694,5.46699,5.46758,56000000.0
2007-05-03 12:20:00,5.46662,5.46887,5.46662,5.4682,70000000.0
2007-05-03 12:25:00,5.46877,5.47044,5.46694,5.46937,57000000.0
2007-05-03 12:30:00,5.47018,5.47055,5.4681,5.46938,61000000.0
2007-05-03 12:35:00,5.46992,5.4704,5.46706,5.47016,64000000.0
2007-05-03 12:40:00,5.46953,5.46976,5.4681,5.46891,70000000.0
2007-05-03 12:45:00,5.469,5.4707,5.46833,5.46874,65000000.0
2007-05-03 12:50:00,5.46955,5.47028,5.46818,5.4687,66000000.0
2007-05-03 12:55:00,5.46982,5.47047,5.46857,5.46921,62000000.0
2007-05-03 13:00:00,5.47024,5.47095,5.46832,5.47095,81000000.0
2007-05-03 13:05:00,5.47024,5.47079,5.46863,5.46979,77000000.0
2007-05-03 13:10:00,5.4698,5.47039,5.46833,5.47035,79000000.0
2007-05-03 13:15:00,5.47097,5.47105,5.46894,5.47,63000000.0
2007-05-03 13:20:00,5.46994,5.47056,5.46833,5.46937,78000000.0
2007-05-03 13:25:00,5.47042,5.47127,5.46852,5.47009,62000000.0
2007-05-03 13:30:00,5.47055,5.47114,5.46872,5.46977,55000000.0
2007-05-03 13:35:00,5.4701,5.47041,5.46727,5.46891,65000000.0
2007-05-03 13:40:00,5.47025,5.47069,5.46869,5.46979,55000000.0
2007-05-03 13:45:00,5.47069,5.4713,5.46933,5.47125,64000000.0
2007-05-03 13:50:00,5.47095,5.47095,5.46855,5.46989,58000000.0
2007-05-03 13:55:00,5.46955,5.46964,5.46725,5.46912,59000000.0
2007-05-03 14:00:00,5.4692,5.4692,5.4666,5.467,72000000.0
2007-05-03 14:05:00,5.46857,5.46888,5.46647,5.46705,60000000.0
2007-05-03 14:10:00,5.4683,5.46878,5.46577,5.46811,56000000.0
2007-05-03 14:15:00,5.46728,5.46852,5.46639,5.46819,76000000.0
2007-05-03 14:20:00,5.46772,5.4687,5.46592,5.46653,52000000.0
2007-05-03 14:25:00,5.46669,5.46826,5.46306,5.46433,65000000.0
2007-05-03 14:30:00,5.46599,5.47312,5.46531,5.47254,60000000.0
2007-05-03 14:35:00,5.47051,5.4737,5.47051,5.47177,63000000.0
2007-05-03 14:40:00,5.47189,5.47313,5.47074,5.47303,77000000.0
2007-05-03 14:45:00,5.47299,5.47479,5.47062,5.47299,56000000.0
2007-05-03 14:50:00,5.47151,5.4741,5.47105,5.47291,60000000.0
2007-05-03 14:55:00,5.47525,5.477,5.47396,5.47591,71000000.0
2007-05-03 15:00:00,5.47561,5.47866,5.47487,5.47757,76000000.0
2007-05-03 15:05:00,5.4774,5.47777,5.47544,5.47584,68000000.0
2007-05-03 15:10:00,5.4771,5.4771,5.4746,5.47608,61000000.0
2007-05-03 15:15:00,5.47528,5.47774,5.47499,5.47674,68000000.0
2007-05-03 15:20:00,5.47654,5.47817,5.47525,5.47817,59000000.0
2007-05-03 15:25:00,5.47713,5.48124,5.47663,5.48038,71000000.0
2007-05-03 15:30:00,5.47998,5.48049,5.47729,5.478,68000000.0
2007-05-03 15:35:00,5.47877,5.4792,5.47671,5.4785,52000000.0
2007-05-03 15:40:00,5.4783,5.48157,5.47821,5.48058,62000000.0
2007-05-03 15:45:00,5.48093,5.48438,5.47999,5.48261,81000000.0
2007-05-03 15:50:00,5.48224,5.484,5.48073,5.48241,75000000.0
2007-05-03 15:55:00,5.48191,5.48341,5.47983,5.48143,74000000.0
2007-05-03 16:00:00,5.48126,5.48983,5.48126,5.48809,61000000.0
2007-05-03 16:05:00,5.48905,5.49026,5.48623,5.48737,70000000.0
2007-05-03 16:10:00,5.48631,5.48969,5.48631,5.48714,64000000.0
2007-05-03 16:15:00,5.48744,5.48874,5.48573,5.48769,66000000.0
2007-05-03 16:20:00,5.48859,5.49269,5.48696,5.49168,65000000.0
2007-05-03 16:25:00,5.49171,5.49301,5.48838,5.48969,51000000.0
2007-05-03 16:30:00,5.4905,5.49082,5.48857,5.48883,53000000.0
2007-05-03 16:35:00,5.48899,5.49116,5.4882,5.48958,78000000.0
2007-05-03 16:40:00,5.48891,5.49087,5.48885,5.49056,86000000.0
2007-05-03 16:45:00,5.49025,5.49048,5.48812,5.48822,59000000.0
2007-05-03 16:50:00,5.48785,5.48876,5.48478,5.48669,66000000.0
2007-05-03 16:55:00,5.4867,5.4872,5.48475,5.48715,52000000.0
2007-05-03 17:00:00,5.486,5.48754,5.48564,5.48741,62000000.0
2007-05-03 17:05:00,5.48578,5.48697,5.48502,5.48612,73000000.0
2007-05-03 17:10:00,5.48669,5.49017,5.48595,5.48848,57000000.0
2007-05-03 17:15:00,5.48865,5.49002,5.4876,5.48948,71000000.0
2007-05-03 17:20:00,5.49029,5.49122,5.48926,5.48972,55000000.0
2007-05-03 17:25:00,5.49071,5.49071,5.48758,5.48868,62000000.0
2007-05-03 17:30:00,5.48874,5.48992,5.48682,5.48868,63000000.0
2007-05-03 17:35:00,5.48944,5.48974,5.48767,5.48951,64000000.0
2007-05-03 17:40:00,5.49006,5.49033,5.48784,5.48967,76000000.0
2007-05-03 17:45:00,5.48847,5.49061,5.48807,5.48941,60000000.0
2007-05-03 17:50:00,5.48877,5.48963,5.4877,5.48852,86000000.0
2007-05-03 17:55:00,5.48898,5.48916,5.48588,5.48674,66000000.0
2007-05-03 18:00:00,5.48678,5.48746,5.48518,5.48571,72000000.0
2007-05-03 18:05:00,5.48593,5.48686,5.48425,5.4854,73000000.0
2007-05-03 18:10:00,5.48662,5.48698,5.48453,5.4854,58000000.0
2007-05-03 18:15:00,5.48453,5.48609,5.48318,5.48425,61000000.0
2007-05-03 18:20:00,5.48446,5.48615,5.48308,5.48615,63000000.0
2007-05-03 18:25:00,5.48518,5.48604,5.48429,5.48452,67000000.0
2007-05-03 18:30:00,5.48526,5.48626,5.48389,5.48389,65000000.0
2007-05-03 18:35:00,5.48437,5.48621,5.48434,5.48572,76000000.0
2007-05-03 18:40:00,5.48513,5.48599,5.48431,5.48574,67000000.0
2007-05-03 18:45:00,5.48521,5.48629,5.48437,5.48475,66000000.0
2007-05-03 18:50:00,5.48474,5.48613,5.48432,5.4859,63000000.0
2007-05-03 18:55:00,5.48493,5.48675,5.48457,5.48457,71000000.0
2007-05-03 19:00:00,5.48531,5.48707,5.48458,5.48662,70000000.0
2007-05-03 19:05:00,5.4863,5.48738,5.48542,5.48659,76000000.0
2007-05-03 19:10:00,5.48658,5.48943,5.48658,5.48943,68000000.0
2007-05-03 19:15:00,5.48865,5.49011,5.48723,5.48878,61000000.0
2007-05-03 19:20:00,5.48904,5.48942,5.48685,5.48768,72000000.0
2007-05-03 19:25:00,5.48896,5.48927,5.4869,5.48777,62000000.0
2007-05-03 19:30:00,5.48694,5.48743,5.48558,5.48594,66000000.0
2007-05-03 19:35:00,5.48605,5.48805,5.48559,5.48751,63000000.0
2007-05-03 19:40:00,5.48679,5.48878,5.48627,5.48803,70000000.0
2007-05-03 19:45:00,5.48727,5.48848,5.48651,5.48685,70000000.0
2007-05-03 19:50:00,5.48692,5.48806,5.48613,5.48738,71000000.0
2007-05-03 19:55:00,5.48735,5.48833,5.48658,5.48705,68000000.0
2007-05-03 20:00:00,5.48837,5.48946,5.48664,5.4888,67000000.0
2007-05-03 20:05:00,5.48893,5.4896,5.48764,5.4891,65000000.0
2007-05-03 20:10:00,5.48925,5.49029,5.48814,5.48945,66000000.0
2007-05-03 20:15:00,5.49023,5.4917,5.48878,5.49003,64000000.0
2007-05-03 20:20:00,5.49067,5.49139,5.48877,5.48966,65000000.0
2007-05-03 20:25:00,5.48981,5.4928,5.48879,5.49211,63000000.0
2007-05-03 20:30:00,5.49224,5.49495,5.49133,5.49325,59000000.0
2007-05-03 20:35:00,5.49318,5.49442,5.49109,5.49121,70000000.0
2007-05-03 20:40:00,5.49189,5.49276,5.49066,5.49077,89000000.0
2007-05-03 20:45:00,5.49175,5.49209,5.49005,5.49139,67000000.0
2007-05-03 20:50:00,5.49151,5.49238,5.49042,5.49189,62000000.0
2007-05-03 20:55:00,5.49229,5.49279,5.49055,5.49159,65000000.0
2007-05-03 21:00:00,5.49103,5.49219,5.48875,5.48981,72000000.0
2007-05-03 21:05:00,5.49035,5.49058,5.48858,5.49043,66000000.0
2007-05-03 21:10:00,5.49009,5.49106,5.48878,5.48963,62000000.0
2007-05-03 21:15:00,5.49026,5.49192,5.48966,5.49043,68000000.0
2007-05-03 21:20:00,5.49166,5.49253,5.49022,5.49253,52000000.0
2007-05-03 21:25:00,5.49174,5.49253,5.49064,5.49198,58000000.0
2007-05-03 21:30:00,5.49208,5.49264,5.49082,5.49082,59000000.0
2007-05-03 21:35:00,5.49198,5.49326,5.4908,5.4923,88000000.0
2007-05-03 21:40:00,5.49263,5.49289,5.4906,5.49158,65000000.0
2007-05-03 21:45:00,5.49083,5.49338,5.49076,5.49225,62000000.0
2007-05-03 21:50:00,5.49098,5.49244,5.49,5.49092,62000000.0
2007-05-03 21:55:00,5.49069,5.49211,5.48982,5.49124,72000000.0
2007-05-03 22:00:00,5.49039,5.49179,5.48932,5.49135,79000000.0
2007-05-03 22:05:00,5.48996,5.49188,5.48911,5.49071,67000000.0
2007-05-03 22:10:00,5.49059,5.49261,5.49019,5.4913,64000000.0
2007-05-03 22:15:00,5.49149,5.49244,5.4905,5.49092,69000000.0
2007-05-03 22:20:00,5.49067,5.49283,5.48977,5.49161,69000000.0
2007-05-03 22:25:00,5.49165,5.49342,5.48795,5.48815,63000000.0
2007-05-03 22:30:00,5.49142,5.49238,5.48985,5.49092,60000000.0
2007-05-03 22:35:00,5.49084,5.49192,5.49003,5.49015,56000000.0
2007-05-03 22:40:00,5.49103,5.4921,5.48972,5.4915,63000000.0
2007-05-03 22:45:00,5.49171,5.49276,5.49057,5.49243,68000000.0
2007-05-03 22:50:00,5.49141,5.49388,5.49114,5.49366,70000000.0
2007-05-03 22:55:00,5.49322,5.49413,5.49143,5.49217,64000000.0
2007-05-03 23:00:00,5.4926,5.49366,5.49074,5.49195,68000000.0
2007-05-03 23:05:00,5.49129,5.49338,5.49114,5.49214,60000000.0
2007-05-03 23:10:00,5.49174,5.49223,5.49018,5.49097,66000000.0
2007-05-03 23:15:00,5.49139,5.49159,5.48977,5.49092,65000000.0
2007-05-03 23:20:00,5.49061,5.49212,5.49015,5.49145,66000000.0
2007-05-03 23:25:00,5.49196,5.49286,5.4906,5.49071,64000000.0
2007-05-03 23:30:00,5.49195,5.49263,5.4906,5.49073,72000000.0
2007-05-03 23:35:00,5.49128,5.49227,5.49021,5.49118,62000000.0
2007-05-03 23:40:00,5.4917,5.49374,5.49121,5.49217,80000000.0
2007-05-03 23:45:00,5.49242,5.49404,5.49135,5.49302,76000000.0
2007-05-03 23:50:00,5.49278,5.49408,5.49243,5.49245,67000000.0
2007-05-03 23:55:00,5.49162,5.49302,5.49124,5.49209,76000000.0
2007-05-04 00:00:00,5.49201,5.49306,5.49132,5.49177,70000000.0
2007-05-04 00:05:00,5.49183,5.49403,5.49177,5.49379,62000000.0
2007-05-04 00:10:00,5.49265,5.49419,5.49248,5.4938,63000000.0
2007-05-04 00:15:00,5.49348,5.49416,5.49249,5.49293,65000000.0
2007-05-04 00:20:00,5.49285,5.49337,5.49168,5.49264,60000000.0
2007-05-04 00:25:00,5.49224,5.49301,5.49093,5.49114,66000000.0
2007-05-04 00:30:00,5.49224,5.49224,5.49062,5.49134,64000000.0
2007-05-04 00:35:00,5.49177,5.49179,5.48985,5.4903,80000000.0
2007-05-04 00:40:00,5.49039,5.49115,5.48971,5.49051,61000000.0
2007-05-04 00:45:00,5.48975,5.4914,5.48955,5.49069,63000000.0
2007-05-04 00:50:00,5.49038,5.49159,5.49013,5.49079,60000000.0
2007-05-04 00:55:00,5.49075,5.49178,5.49025,5.49075,66000000.0
2007-05-04 01:00:00,5.49171,5.49238,5.49033,5.49033,63000000.0
2007-05-04 01:05:00,5.49128,5.49183,5.49039,5.49042,70000000.0
2007-05-04 01:10:00,5.4905,5.49196,5.48998,5.49083,55000000.0
2007-05-04 01:15:00,5.49207,5.4923,5.4904,5.4904,63000000.0
2007-05-04 01:20:00,5.49037,5.4914,5.48995,5.49024,59000000.0
2007-05-04 01:25:00,5.49133,5.49184,5.48974,5.49081,70000000.0
2007-05-04 01:30:00,5.49073,5.49122,5.4895,5.49015,68000000.0
2007-05-04 01:35:00,5.49082,5.49245,5.48983,5.49138,71000000.0
2007-05-04 01:40:00,5.49183,5.49263,5.4912,5.4919,72000000.0
2007-05-04 01:45:00,5.4924,5.49434,5.49149,5.49374,68000000.0
2007-05-04 01:50:00,5.49267,5.49342,5.49163,5.49195,67000000.0
2007-05-04 01:55:00,5.49246,5.49283,5.49054,5.49157,61000000.0
2007-05-04 02:00:00,5.49129,5.49291,5.49078,5.49218,69000000.0
2007-05-04 02:05:00,5.49216,5.49388,5.49148,5.49238,73000000.0
2007-05-04 02:10:00,5.49203,5.49262,5.49176,5.49196,74000000.0
2007-05-04 02:15:00,5.49259,5.49327,5.49078,5.4924,70000000.0
2007-05-04 02:20:00,5.49166,5.49364,5.49144,5.49205,74000000.0
2007-05-04 02:25:00,5.49262,5.49277,5.49102,5.49114,59000000.0
2007-05-04 02:30:00,5.49071,5.49248,5.49062,5.4915,64000000.0
2007-05-04 02:35:00,5.49119,5.49409,5.49119,5.49364,71000000.0
2007-05-04 02:40:00,5.49342,5.4944,5.49258,5.49329,69000000.0
2007-05-04 02:45:00,5.49418,5.49444,5.49236,5.49269,69000000.0
2007-05-04 02:50:00,5.49224,5.49323,5.4908,5.49216,66000000.0
2007-05-04 02:55:00,5.49239,5.49389,5.49207,5.49223,65000000.0
2007-05-04 03:00:00,5.49318,5.49413,5.49213,5.49372,67000000.0
2007-05-04 03:05:00,5.4933,5.4946,5.49224,5.49283,68000000.0
2007-05-04 03:10:00,5.49323,5.49436,5.49267,5.49327,80000000.0
2007-05-04 03:15:00,5.49372,5.49443,5.49238,5.49415,50000000.0
2007-05-04 03:20:00,5.49439,5.49439,5.49229,5.49244,62000000.0
2007-05-04 03:25:00,5.4922,5.49268,5.49102,5.49147,71000000.0
2007-05-04 03:30:00,5.49085,5.49525,5.49085,5.49525,68000000.0
2007-05-04 03:35:00,5.49558,5.4971,5.49428,5.4956,60000000.0
2007-05-04 03:40:00,5.49609,5.49716,5.49499,5.4961,82000000.0
2007-05-04 03:45:00,5.49622,5.49666,5.49394,5.49567,53000000.0
2007-05-04 03:50:00,5.49485,5.49573,5.49314,5.49483,74000000.0
2007-05-04 03:55:00,5.49544,5.49599,5.49396,5.49514,63000000.0
2007-05-04 04:00:00,5.49402,5.49682,5.49402,5.49555,70000000.0
2007-05-04 04:05:00,5.49516,5.49662,5.49197,5.4947,66000000.0
2007-05-04 04:10:00,5.49506,5.49678,5.49459,5.49459,77000000.0
2007-05-04 04:15:00,5.49541,5.49674,5.49474,5.49598,57000000.0
2007-05-04 04:20:00,5.49569,5.49763,5.49536,5.4965,62000000.0
2007-05-04 04:25:00,5.49597,5.49938,5.49586,5.49834,53000000.0
2007-05-04 04:30:00,5.49806,5.49924,5.4974,5.49909,66000000.0
2007-05-04 04:35:00,5.49767,5.49956,5.49756,5.49779,64000000.0
2007-05-04 04:40:00,5.49816,5.49946,5.49686,5.49816,54000000.0
2007-05-04 04:45:00,5.49816,5.49872,5.49611,5.49632,63000000.0
2007-05-04 04:50:00,5.49668,5.4973,5.49483,5.49575,71000000.0
2007-05-04 04:55:00,5.49495,5.49699,5.49449,5.49564,65000000.0
2007-05-04 05:00:00,5.4954,5.49641,5.49361,5.49503,62000000.0
2007-05-04 05:05:00,5.49472,5.49522,5.49292,5.49345,72000000.0
2007-05-04 05:10:00,5.49348,5.49348,5.49139,5.49286,59000000.0
2007-05-04 05:15:00,5.49274,5.49438,5.49274,5.49386,67000000.0
2007-05-04 05:20:00,5.49499,5.49597,5.49292,5.49545,79000000.0
2007-05-04 05:25:00,5.49576,5.49598,5.49394,5.49529,66000000.0
2007-05-04 05:30:00,5.49535,5.49594,5.49258,5.493,76000000.0
2007-05-04 05:35:00,5.49205,5.49453,5.49205,5.49436,78000000.0
2007-05-04 05:40:00,5.49339,5.49458,5.49288,5.49329,61000000.0
2007-05-04 05:45:00,5.49284,5.49467,5.49284,5.49451,77000000.0
2007-05-04 05:50:00,5.4948,5.49501,5.49366,5.49368,62000000.0
2007-05-04 05:55:00,5.49402,5.49586,5.49333,5.49517,70000000.0
2007-05-04 06:00:00,5.49474,5.49575,5.49258,5.49575,77000000.0
2007-05-04 06:05:00,5.49531,5.49531,5.49312,5.49349,81000000.0
2007-05-04 06:10:00,5.49426,5.49456,5.49328,5.49417,73000000.0
2007-05-04 06:15:00,5.49415,5.49559,5.49288,5.4946,69000000.0
2007-05-04 06:20:00,5.4955,5.49645,5.4943,5.49528,68000000.0
2007-05-04 06:25:00,5.49509,5.49612,5.49417,5.49559,71000000.0
2007-05-04 06:30:00,5.49595,5.49625,5.49439,5.49482,58000000.0
2007-05-04 06:35:00,5.49417,5.49601,5.49417,5.49581,72000000.0
2007-05-04 06:40:00,5.49492,5.49594,5.49463,5.4952,71000000.0
2007-05-04 06:45:00,5.49502,5.4958,5.49443,5.49472,69000000.0
2007-05-04 06:50:00,5.49605,5.49625,5.49449,5.4948,56000000.0
2007-05-04 06:55:00,5.49594,5.49731,5.49469,5.49632,64000000.0
2007-05-04 07:00:00,5.49491,5.49788,5.49371,5.49772,58000000.0
2007-05-04 07:05:00,5.49587,5.49777,5.49561,5.49595,59000000.0
2007-05-04 07:10:00,5.49565,5.49665,5.49426,5.49521,82000000.0
2007-05-04 07:15:00,5.495,5.49585,5.49407,5.49518,80000000.0
2007-05-04 07:20:00,5.49472,5.4951,5.49357,5.4942,76000000.0
2007-05-04 07:25:00,5.49416,5.49494,5.49246,5.49415,78000000.0
2007-05-04 07:30:00,5.49217,5.49381,5.4917,5.49351,61000000.0
2007-05-04 07:35:00,5.49391,5.49391,5.48669,5.49215,63000000.0
2007-05-04 07:40:00,5.49209,5.4932,5.48974,5.49112,55000000.0
2007-05-04 07:45:00,5.4889,5.49189,5.48715,5.49035,59000000.0
2007-05-04 07:50:00,5.49174,5.49263,5.48995,5.49214,67000000.0
2007-05-04 07:55:00,5.49269,5.49394,5.48856,5.48946,62000000.0
2007-05-04 08:00:00,5.48949,5.49061,5.48732,5.48949,65000000.0
2007-05-04 08:05:00,5.48817,5.48975,5.48656,5.48848,73000000.0
2007-05-04 08:10:00,5.48681,5.4894,5.4866,5.48733,58000000.0
2007-05-04 08:15:00,5.48724,5.48904,5.48668,5.48795,59000000.0
2007-05-04 08:20:00,5.48785,5.48924,5.48701,5.48818,64000000.0
2007-05-04 08:25:00,5.48919,5.4902,5.48702,5.48786,56000000.0
2007-05-04 08:30:00,5.4882,5.48937,5.48666,5.48815,62000000.0
2007-05-04 08:35:00,5.4878,5.49098,5.48775,5.48933,56000000.0
2007-05-04 08:40:00,5.49035,5.49044,5.48721,5.48846,58000000.0
2007-05-04 08:45:00,5.4881,5.49074,5.4881,5.48989,76000000.0
2007-05-04 08:50:00,5.4904,5.4907,5.48763,5.48824,81000000.0
2007-05-04 08:55:00,5.48706,5.48917,5.48475,5.48492,70000000.0
2007-05-04 09:00:00,5.4853,5.48571,5.48238,5.48413,62000000.0
2007-05-04 09:05:00,5.48414,5.485,5.48252,5.48392,66000000.0
2007-05-04 09:10:00,5.4848,5.48652,5.4841,5.48595,67000000.0
2007-05-04 09:15:00,5.48564,5.48693,5.48512,5.48595,72000000.0
2007-05-04 09:20:00,5.48715,5.48808,5.48551,5.48766,74000000.0
2007-05-04 09:25:00,5.4866,5.48867,5.48617,5.48776,68000000.0
2007-05-04 09:30:00,5.48845,5.48986,5.48671,5.48986,69000000.0
2007-05-04 09:35:00,5.49016,5.49405,5.48864,5.49365,85000000.0
2007-05-04 09:40:00,5.49349,5.49552,5.49252,5.4934,74000000.0
2007-05-04 09:45:00,5.49308,5.49454,5.49193,5.49339,76000000.0
2007-05-04 09:50:00,5.49429,5.49558,5.49329,5.49431,74000000.0
2007-05-04 09:55:00,5.49525,5.49565,5.49283,5.49361,68000000.0
2007-05-04 10:00:00,5.49427,5.4951,5.49272,5.49392,75000000.0
2007-05-04 10:05:00,5.49246,5.49432,5.49196,5.49432,50000000.0
2007-05-04 10:10:00,5.49339,5.49536,5.49124,5.49161,70000000.0
2007-05-04 10:15:00,5.4915,5.49184,5.48979,5.48979,74000000.0
2007-05-04 10:20:00,5.49108,5.49163,5.48977,5.49022,60000000.0
2007-05-04 10:25:00,5.49074,5.49156,5.48889,5.48984,60000000.0
2007-05-04 10:30:00,5.48964,5.49065,5.48875,5.49055,57000000.0
2007-05-04 10:35:00,5.48992,5.49036,5.48562,5.48721,72000000.0
2007-05-04 10:40:00,5.48625,5.48727,5.48352,5.48378,62000000.0
2007-05-04 10:45:00,5.48457,5.48699,5.48356,5.48584,55000000.0
2007-05-04 10:50:00,5.48652,5.48751,5.48538,5.48645,72000000.0
2007-05-04 10:55:00,5.48663,5.4882,5.48613,5.48808,49000000.0
2007-05-04 11:00:00,5.48801,5.48801,5.48605,5.48797,61000000.0
2007-05-04 11:05:00,5.48733,5.48843,5.48635,5.48701,71000000.0
2007-05-04 11:10:00,5.48676,5.48848,5.48627,5.48713,67000000.0
2007-05-04 11:15:00,5.48704,5.48781,5.48528,5.48752,63000000.0
2007-05-04 11:20:00,5.48682,5.48953,5.48682,5.4885,76000000.0
2007-05-04 11:25:00,5.48896,5.48909,5.48739,5.48861,64000000.0
2007-05-04 11:30:00,5.48872,5.48946,5.48727,5.48921,74000000.0
2007-05-04 11:35:00,5.48939,5.4908,5.48796,5.49073,60000000.0
2007-05-04 11:40:00,5.49019,5.49075,5.48793,5.48914,64000000.0
2007-05-04 11:45:00,5.48971,5.48991,5.48773,5.48838,62000000.0
2007-05-04 11:50:00,5.48933,5.48996,5.48782,5.48955,68000000.0
2007-05-04 11:55:00,5.48972,5.49004,5.48804,5.48906,52000000.0
2007-05-04 12:00:00,5.48893,5.49004,5.48639,5.48639,63000000.0
2007-05-04 12:05:00,5.48754,5.48847,5.48655,5.48756,61000000.0
2007-05-04 12:10:00,5.48741,5.49082,5.48724,5.4889,63000000.0
2007-05-04 12:15:00,5.48925,5.4908,5.48839,5.49002,56000000.0
2007-05-04 12:20:00,5.49059,5.49059,5.48769,5.48915,70000000.0
2007-05-04 12:25:00,5.48935,5.4909,5.48832,5.48917,57000000.0
2007-05-04 12:30:00,5.49092,5.49101,5.48862,5.48912,61000000.0
2007-05-04 12:35:00,5.48904,5.48946,5.48726,5.48745,64000000.0
2007-05-04 12:40:00,5.48863,5.48907,5.48677,5.48677,70000000.0
2007-05-04 12:45:00,5.4873,5.48869,5.48684,5.48738,65000000.0
2007-05-04 12:50:00,5.4876,5.48861,5.48671,5.4877,66000000.0
2007-05-04 12:55:00,5.48707,5.48879,5.48657,5.48802,62000000.0
2007-05-04 13:00:00,5.48754,5.48804,5.48607,5.48702,81000000.0
2007-05-04 13:05:00,5.48696,5.48843,5.48624,5.48681,77000000.0
2007-05-04 13:10:00,5.48676,5.48978,5.48676,5.48908,79000000.0
2007-05-04 13:15:00,5.48918,5.48953,5.48752,5.4886,63000000.0
2007-05-04 13:20:00,5.48957,5.49024,5.48783,5.48952,78000000.0
2007-05-04 13:25:00,5.48869,5.48985,5.48704,5.48759,62000000.0
2007-05-04 13:30:00,5.48642,5.48863,5.48642,5.48849,55000000.0
2007-05-04 13:35:00,5.48689,5.4897,5.48689,5.48919,65000000.0
2007-05-04 13:40:00,5.4885,5.49006,5.48807,5.48839,55000000.0
2007-05-04 13:45:00,5.48954,5.48978,5.48779,5.48972,64000000.0
2007-05-04 13:50:00,5.48973,5.49035,5.48817,5.48862,58000000.0
2007-05-04 13:55:00,5.48829,5.4898,5.48624,5.48865,59000000.0
2007-05-04 14:00:00,5.48773,5.4891,5.48694,5.48843,72000000.0
2007-05-04 14:05:00,5.48686,5.48913,5.48686,5.4885,60000000.0
2007-05-04 14:10:00,5.48842,5.48947,5.48741,5.48819,56000000.0
2007-05-04 14:15:00,5.48923,5.48962,5.48765,5.48818,76000000.0
2007-05-04 14:20:00,5.48969,5.48982,5.4878,5.48822,52000000.0
2007-05-04 14:25:00,5.48801,5.48859,5.48576,5.48657,65000000.0
2007-05-04 14:30:00,5.48941,5.49087,5.47738,5.48604,60000000.0
2007-05-04 14:35:00,5.48705,5.49023,5.48016,5.48427,63000000.0
2007-05-04 14:40:00,5.48298,5.48815,5.47989,5.48301,77000000.0
2007-05-04 14:45:00,5.4811,5.48994,5.4789,5.48021,56000000.0
2007-05-04 14:50:00,5.48115,5.48463,5.47868,5.48099,60000000.0
2007-05-04 14:55:00,5.48032,5.48191,5.47455,5.47654,71000000.0
2007-05-04 15:00:00,5.47739,5.4815,5.47538,5.47661,76000000.0
2007-05-04 15:05:00,5.47771,5.48086,5.47432,5.47501,68000000.0
2007-05-04 15:10:00,5.47562,5.47862,5.47562,5.47788,61000000.0
2007-05-04 15:15:00,5.4779,5.47878,5.47606,5.47644,68000000.0
2007-05-04 15:20:00,5.47722,5.47839,5.47566,5.47738,59000000.0
2007-05-04 15:25:00,5.47702,5.47702,5.47488,5.47605,71000000.0
2007-05-04 15:30:00,5.47624,5.47685,5.47376,5.47399,68000000.0
2007-05-04 15:35:00,5.47458,5.47537,5.46936,5.47002,52000000.0
2007-05-04 15:40:00,5.47055,5.47187,5.46849,5.47032,62000000.0
2007-05-04 15:45:00,5.47119,5.47268,5.47047,5.47179,81000000.0
2007-05-04 15:50:00,5.47274,5.47603,5.47147,5.47453,75000000.0
2007-05-04 15:55:00,5.47564,5.47666,5.47393,5.47629,74000000.0
2007-05-04 16:00:00,5.47639,5.47639,5.47345,5.4749,61000000.0
2007-05-04 16:05:00,5.47529,5.47905,5.47433,5.47675,70000000.0
2007-05-04 16:10:00,5.47797,5.47853,5.47579,5.47722,64000000.0
2007-05-04 16:15:00,5.47648,5.47961,5.47613,5.47778,66000000.0
2007-05-04 16:20:00,5.4776,5.47999,5.47669,5.47813,65000000.0
2007-05-04 16:25:00,5.47743,5.4784,5.47581,5.47618,51000000.0
2007-05-04 16:30:00,5.47679,5.47956,5.47631,5.47697,53000000.0
2007-05-04 16:35:00,5.47764,5.4781,5.47531,5.47662,78000000.0
2007-05-04 16:40:00,5.47705,5.47813,5.47651,5.47809,86000000.0
2007-05-04 16:45:00,5.47746,5.4784,5.4754,5.4754,59000000.0
2007-05-04 16:50:00,5.4767,5.47717,5.47483,5.4764,66000000.0
2007-05-04 16:55:00,5.47577,5.47888,5.47548,5.47816,52000000.0
2007-05-04 17:00:00,5.47899,5.47899,5.4757,5.47777,62000000.0
2007-05-04 17:05:00,5.47793,5.47942,5.47686,5.47932,73000000.0
2007-05-04 17:10:00,5.47878,5.48017,5.47731,5.47814,57000000.0
2007-05-04 17:15:00,5.47763,5.47993,5.47748,5.47979,71000000.0
2007-05-04 17:20:00,5.47936,5.48006,5.47762,5.47837,55000000.0
2007-05-04 17:25:00,5.47818,5.48026,5.47818,5.48014,62000000.0
2007-05-04 17:30:00,5.48029,5.48077,5.47741,5.47814,63000000.0
2007-05-04 17:35:00,5.47919,5.47919,5.47596,5.47765,64000000.0
2007-05-04 17:40:00,5.47699,5.47891,5.47647,5.47743,76000000.0
2007-05-04 17:45:00,5.47885,5.47945,5.47733,5.47906,60000000.0
2007-05-04 17:50:00,5.47859,5.47965,5.47776,5.47782,86000000.0
2007-05-04 17:55:00,5.47748,5.47941,5.47748,5.47791,66000000.0
2007-05-04 18:00:00,5.47844,5.47929,5.47704,5.47777,72000000.0
2007-05-04 18:05:00,5.47672,5.47937,5.47662,5.47819,73000000.0
2007-05-04 18:10:00,5.4786,5.47977,5.47747,5.47798,58000000.0
2007-05-04 18:15:00,5.47856,5.47903,5.47726,5.47884,61000000.0
2007-05-04 18:20:00,5.47862,5.47894,5.47585,5.47681,63000000.0
2007-05-04 18:25:00,5.47717,5.47717,5.47491,5.47705,67000000.0
2007-05-04 18:30:00,5.47723,5.47795,5.47535,5.47558,65000000.0
2007-05-04 18:35:00,5.47675,5.47707,5.475,5.4753,76000000.0
2007-05-04 18:40:00,5.47593,5.47597,5.47353,5.47576,67000000.0
2007-05-04 18:45:00,5.47583,5.47583,5.47279,5.47432,66000000.0
2007-05-04 18:50:00,5.47335,5.47515,5.47264,5.47514,63000000.0
2007-05-04 18:55:00,5.47511,5.47583,5.47395,5.47433,71000000.0
2007-05-04 19:00:00,5.4759,5.4761,5.47355,5.47431,70000000.0
2007-05-04 19:05:00,5.47475,5.4752,5.47227,5.47338,76000000.0
2007-05-04 19:10:00,5.47268,5.47399,5.47215,5.47399,68000000.0
2007-05-04 19:15:00,5.4723,5.47491,5.4723,5.47321,61000000.0
2007-05-04 19:20:00,5.47478,5.47486,5.4728,5.4736,72000000.0
2007-05-04 19:25:00,5.47381,5.47526,5.47302,5.47434,62000000.0
2007-05-04 19:30:00,5.47399,5.47421,5.47225,5.47263,66000000.0
2007-05-04 19:35:00,5.47283,5.47457,5.4726,5.47286,63000000.0
2007-05-04 19:40:00,5.47214,5.47401,5.47214,5.47255,70000000.0
2007-05-04 19:45:00,5.473,5.47374,5.47174,5.47279,70000000.0
2007-05-04 19:50:00,5.47239,5.47343,5.4707,5.47076,71000000.0
2007-05-04 19:55:00,5.47192,5.47301,5.47119,5.47244,68000000.0
2007-05-04 20:00:00,5.47305,5.47434,5.47228,5.47386,67000000.0
2007-05-04 20:05:00,5.47371,5.47433,5.47186,5.4735,65000000.0
2007-05-04 20:10:00,5.47374,5.47515,5.47303,5.47432,66000000.0
2007-05-04 20:15:00,5.47389,5.4749,5.47233,5.47311,64000000.0
2007-05-04 20:20:00,5.47353,5.4751,5.47256,5.47464,65000000.0
2007-05-04 20:25:00,5.47495,5.47495,5.4725,5.47259,63000000.0
2007-05-04 20:30:00,5.47396,5.47553,5.47353,5.47506,59000000.0
2007-05-04 20:35:00,5.47576,5.47576,5.47368,5.47405,70000000.0
2007-05-04 20:40:00,5.47529,5.47537,5.47306,5.47367,89000000.0
2007-05-04 20:45:00,5.47378,5.47529,5.47324,5.4748,67000000.0
2007-05-04 20:50:00,5.47518,5.47546,5.47409,5.47483,62000000.0
2007-05-04 20:55:00,5.47529,5.47589,5.47439,5.47533,65000000.0
2007-05-04 21:00:00,5.47557,5.476,5.47348,5.47403,72000000.0
2007-05-04 21:05:00,5.47389,5.47483,5.47278,5.47389,66000000.0
2007-05-04 21:10:00,5.47406,5.47476,5.47225,5.47329,62000000.0
2007-05-04 21:15:00,5.47396,5.47438,5.47244,5.47357,68000000.0
2007-05-04 21:20:00,5.47345,5.47435,5.4731,5.47339,52000000.0
2007-05-04 21:25:00,5.47453,5.47552,5.47329,5.47422,58000000.0
2007-05-04 21:30:00,5.47515,5.47612,5.47398,5.47467,59000000.0
2007-05-04 21:35:00,5.47462,5.47572,5.47388,5.47466,88000000.0
2007-05-04 21:40:00,5.475,5.47577,5.47388,5.47577,65000000.0
2007-05-04 21:45:00,5.47493,5.47594,5.47409,5.47457,62000000.0
2007-05-04 21:50:00,5.47458,5.47534,5.47335,5.47412,62000000.0
2007-05-04 21:55:00,5.47451,5.47543,5.47331,5.47429,72000000.0
2007-05-04 22:00:00,5.47364,5.4758,5.47314,5.47407,79000000.0
2007-05-04 22:05:00,5.47436,5.47501,5.47322,5.47431,67000000.0
2007-05-04 22:10:00,5.47389,5.47492,5.47324,5.47378,64000000.0
2007-05-04 22:15:00,5.47396,5.47482,5.473,5.473,69000000.0
2007-05-04 22:20:00,5.474,5.47458,5.4731,5.47386,69000000.0
2007-05-04 22:25:00,5.47427,5.47537,5.47376,5.47439,63000000.0
2007-05-04 22:30:00,5.47423,5.47528,5.47324,5.47324,60000000.0
2007-05-04 22:35:00,5.47208,5.47511,5.47171,5.47285,56000000.0
2007-05-04 22:40:00,5.47356,5.47597,5.47342,5.47488,63000000.0
2007-05-04 22:45:00,5.47563,5.47611,5.47434,5.47587,68000000.0
2007-05-04 22:50:00,5.47559,5.47663,5.47329,5.47599,70000000.0
2007-05-04 22:55:00,5.4756,5.47669,5.47491,5.47491,64000000.0
2007-05-07 02:00:00,5.47561,5.4768,5.47474,5.47536,61000000.0
2007-05-07 02:05:00,5.47599,5.47635,5.47454,5.47528,67000000.0
2007-05-07 02:10:00,5.4752,5.47585,5.47383,5.47481,68000000.0
2007-05-07 02:15:00,5.47439,5.47527,5.47193,5.47234,72000000.0
2007-05-07 02:20:00,5.4725,5.47261,5.46967,5.46986,71000000.0
2007-05-07 02:25:00,5.47146,5.47167,5.4698,5.4712,68000000.0
2007-05-07 02:30:00,5.47153,5.47153,5.46927,5.46995,70000000.0
2007-05-07 02:35:00,5.46959,5.47092,5.46868,5.46886,59000000.0
2007-05-07 02:40:00,5.4698,5.47036,5.46784,5.47005,63000000.0
2007-05-07 02:45:00,5.47004,5.47132,5.46853,5.46989,55000000.0
2007-05-07 02:50:00,5.47135,5.47275,5.46957,5.47241,70000000.0
2007-05-07 02:55:00,5.47201,5.47249,5.4697,5.47118,63000000.0
2007-05-07 03:00:00,5.471,5.47251,5.47033,5.47144,66000000.0
2007-05-07 03:05:00,5.47064,5.47304,5.47057,5.4713,60000000.0
2007-05-07 03:10:00,5.47182,5.47182,5.46953,5.47045,63000000.0
2007-05-07 03:15:00,5.47099,5.4726,5.46948,5.47063,61000000.0
2007-05-07 03:20:00,5.46954,5.47052,5.46879,5.46917,80000000.0
2007-05-07 03:25:00,5.47038,5.47122,5.46881,5.47019,64000000.0
2007-05-07 03:30:00,5.46962,5.47148,5.46913,5.46968,66000000.0
2007-05-07 03:35:00,5.46949,5.47113,5.46887,5.47032,60000000.0
2007-05-07 03:40:00,5.46999,5.47085,5.4687,5.4703,65000000.0
2007-05-07 03:45:00,5.47017,5.4708,5.4685,5.46961,63000000.0
2007-05-07 03:50:00,5.47023,5.47055,5.46904,5.46927,62000000.0
2007-05-07 03:55:00,5.46978,5.47046,5.46844,5.469,70000000.0
2007-05-07 04:00:00,5.46969,5.47015,5.46783,5.46922,76000000.0
2007-05-07 04:05:00,5.46976,5.47029,5.46843,5.47013,67000000.0
2007-05-07 04:10:00,5.47073,5.47097,5.46935,5.46961,76000000.0
2007-05-07 04:15:00,5.46995,5.47034,5.46804,5.46876,80000000.0
2007-05-07 04:20:00,5.46971,5.46982,5.46829,5.46874,62000000.0
2007-05-07 04:25:00,5.4688,5.46992,5.46816,5.46916,72000000.0
2007-05-07 04:30:00,5.47002,5.47002,5.46829,5.46995,64000000.0
2007-05-07 04:35:00,5.4697,5.4697,5.46783,5.46857,66000000.0
2007-05-07 04:40:00,5.46834,5.46958,5.46797,5.46889,65000000.0
2007-05-07 04:45:00,5.46902,5.46939,5.46759,5.46888,66000000.0
2007-05-07 04:50:00,5.46821,5.46944,5.46763,5.46837,60000000.0
2007-05-07 04:55:00,5.46798,5.47004,5.46798,5.46979,68000000.0
2007-05-07 05:00:00,5.46935,5.47031,5.46873,5.46922,64000000.0
2007-05-07 05:05:00,5.46955,5.47066,5.46882,5.46963,70000000.0
2007-05-07 05:10:00,5.47041,5.47113,5.46903,5.46997,68000000.0
2007-05-07 05:15:00,5.46914,5.47151,5.46913,5.47065,63000000.0
2007-05-07 05:20:00,5.47068,5.4719,5.46999,5.47052,56000000.0
2007-05-07 05:25:00,5.47055,5.47086,5.46945,5.46945,60000000.0
2007-05-07 05:30:00,5.47002,5.4713,5.46936,5.47029,63000000.0
2007-05-07 05:35:00,5.47066,5.4716,5.46916,5.46977,69000000.0
2007-05-07 05:40:00,5.47095,5.47103,5.46914,5.46967,69000000.0
2007-05-07 05:45:00,5.47017,5.47044,5.46877,5.46883,64000000.0
2007-05-07 05:50:00,5.46973,5.47048,5.46813,5.46901,67000000.0
2007-05-07 05:55:00,5.4699,5.47111,5.46873,5.46975,79000000.0
2007-05-07 06:00:00,5.46969,5.47054,5.4691,5.46964,72000000.0
2007-05-07 06:05:00,5.47002,5.47193,5.46894,5.47091,62000000.0
2007-05-07 06:10:00,5.47037,5.47198,5.47034,5.47175,62000000.0
2007-05-07 06:15:00,5.47137,5.47187,5.46997,5.47146,65000000.0
2007-05-07 06:20:00,5.47167,5.47208,5.47062,5.47124,88000000.0
2007-05-07 06:25:00,5.47117,5.47311,5.47034,5.47159,59000000.0
2007-05-07 06:30:00,5.47259,5.47457,5.47212,5.47301,58000000.0
2007-05-07 06:35:00,5.47274,5.47427,5.47206,5.47312,52000000.0
2007-05-07 06:40:00,5.47314,5.47449,5.47173,5.47243,68000000.0
2007-05-07 06:45:00,5.47337,5.47337,5.47014,5.4714,62000000.0
2007-05-07 06:50:00,5.47125,5.47251,5.47006,5.472,66000000.0
2007-05-07 06:55:00,5.47108,5.4721,5.4707,5.47167,72000000.0
2007-05-07 07:00:00,5.47218,5.47218,5.46941,5.47069,65000000.0
2007-05-07 07:05:00,5.47168,5.47354,5.47068,5.47316,62000000.0
2007-05-07 07:10:00,5.47353,5.47417,5.47213,5.47318,67000000.0
2007-05-07 07:15:00,5.47272,5.47378,5.47208,5.47208,89000000.0
2007-05-07 07:20:00,5.47318,5.47349,5.47126,5.47231,70000000.0
2007-05-07 07:25:00,5.47271,5.47391,5.4717,5.47245,59000000.0
2007-05-07 07:30:00,5.47211,5.47316,5.47027,5.47056,63000000.0
2007-05-07 07:35:00,5.47135,5.47138,5.46992,5.47003,65000000.0
2007-05-07 07:40:00,5.47065,5.47212,5.47005,5.47191,64000000.0
2007-05-07 07:45:00,5.47472,5.47472,5.46675,5.46921,66000000.0
2007-05-07 07:50:00,5.46973,5.47089,5.46842,5.46986,65000000.0
2007-05-07 07:55:00,5.46989,5.47051,5.46867,5.46997,67000000.0
2007-05-07 08:00:00,5.47012,5.47083,5.46896,5.46908,68000000.0
2007-05-07 08:05:00,5.47059,5.4718,5.46932,5.47096,71000000.0
2007-05-07 08:10:00,5.47124,5.47148,5.46913,5.46965,70000000.0
2007-05-07 08:15:00,5.47062,5.47083,5.46906,5.47076,70000000.0
2007-05-07 08:20:00,5.47003,5.47115,5.46921,5.47065,63000000.0
2007-05-07 08:25:00,5.47009,5.4713,5.46931,5.46956,66000000.0
2007-05-07 08:30:00,5.47053,5.47064,5.46896,5.46919,62000000.0
2007-05-07 08:35:00,5.46961,5.47043,5.46839,5.46949,72000000.0
2007-05-07 08:40:00,5.47032,5.47032,5.46807,5.46975,61000000.0
2007-05-07 08:45:00,5.4697,5.47012,5.46785,5.4696,68000000.0
2007-05-07 08:50:00,5.46986,5.47104,5.46905,5.46989,76000000.0
2007-05-07 08:55:00,5.47053,5.47123,5.46891,5.4706,70000000.0
2007-05-07 09:00:00,5.47045,5.47083,5.46889,5.46985,71000000.0
2007-05-07 09:05:00,5.47016,5.47135,5.46895,5.46952,63000000.0
2007-05-07 09:10:00,5.47092,5.47113,5.46887,5.46895,66000000.0
2007-05-07 09:15:00,5.46996,5.47066,5.46877,5.46986,67000000.0
2007-05-07 09:20:00,5.47001,5.47114,5.46931,5.47011,76000000.0
2007-05-07 09:25:00,5.4699,5.47101,5.46899,5.47039,65000000.0
2007-05-07 09:30:00,5.47037,5.47292,5.46993,5.47114,67000000.0
2007-05-07 09:35:00,5.47043,5.47229,5.47028,5.47117,63000000.0
2007-05-07 09:40:00,5.4712,5.47229,5.47035,5.47092,61000000.0
2007-05-07 09:45:00,5.47195,5.47225,5.47023,5.47161,58000000.0
2007-05-07 09:50:00,5.47178,5.47194,5.46956,5.47053,73000000.0
2007-05-07 09:55:00,5.47064,5.47177,5.46919,5.47037,72000000.0
2007-05-07 10:00:00,5.47069,5.47156,5.46936,5.47148,66000000.0
2007-05-07 10:05:00,5.47069,5.47262,5.47004,5.47262,86000000.0
2007-05-07 10:10:00,5.47205,5.47261,5.47042,5.47072,60000000.0
2007-05-07 10:15:00,5.47151,5.47223,5.47026,5.47147,76000000.0
2007-05-07 10:20:00,5.47176,5.47249,5.4703,5.47196,64000000.0
2007-05-07 10:25:00,5.47179,5.47207,5.47001,5.47083,63000000.0
2007-05-07 10:30:00,5.47171,5.47204,5.46997,5.47105,62000000.0
2007-05-07 10:35:00,5.47055,5.47165,5.47006,5.47097,55000000.0
2007-05-07 10:40:00,5.4713,5.47201,5.4701,5.47087,71000000.0
2007-05-07 10:45:00,5.47145,5.47196,5.47002,5.47172,57000000.0
2007-05-07 10:50:00,5.47139,5.47158,5.46955,5.47104,73000000.0
2007-05-07 10:55:00,5.47116,5.4717,5.46956,5.46956,62000000.0
2007-05-07 11:00:00,5.47139,5.47174,5.46946,5.47028,52000000.0
2007-05-07 11:05:00,5.47152,5.47152,5.4696,5.47045,66000000.0
2007-05-07 11:10:00,5.47003,5.47125,5.46942,5.47019,59000000.0
2007-05-07 11:15:00,5.47042,5.47111,5.46868,5.47054,86000000.0
2007-05-07 11:20:00,5.4699,5.4707,5.46858,5.47039,78000000.0
2007-05-07 11:25:00,5.47023,5.4703,5.46831,5.46947,53000000.0
2007-05-07 11:30:00,5.47015,5.47052,5.46858,5.47036,51000000.0
2007-05-07 11:35:00,5.46957,5.47063,5.4687,5.46986,65000000.0
2007-05-07 11:40:00,5.46962,5.47028,5.46867,5.46918,66000000.0
2007-05-07 11:45:00,5.46955,5.47073,5.46854,5.47073,64000000.0
2007-05-07 11:50:00,5.47005,5.47026,5.46804,5.46957,70000000.0
2007-05-07 11:55:00,5.46872,5.46911,5.46609,5.46714,61000000.0
2007-05-07 12:00:00,5.4676,5.46836,5.46531,5.46672,74000000.0
2007-05-07 12:05:00,5.46635,5.46807,5.46585,5.4678,75000000.0
2007-05-07 12:10:00,5.4672,5.4676,5.46592,5.46649,81000000.0
2007-05-07 12:15:00,5.46619,5.46771,5.46619,5.46656,62000000.0
2007-05-07 12:20:00,5.46673,5.46809,5.46574,5.46713,52000000.0
2007-05-07 12:25:00,5.46624,5.46818,5.46624,5.46766,68000000.0
2007-05-07 12:30:00,5.46811,5.46908,5.46702,5.4678,71000000.0
2007-05-07 12:35:00,5.46909,5.4694,5.46753,5.46893,59000000.0
2007-05-07 12:40:00,5.46812,5.46942,5.46745,5.4683,68000000.0
2007-05-07 12:45:00,5.46871,5.46999,5.46784,5.46958,61000000.0
2007-05-07 12:50:00,5.46964,5.47069,5.46838,5.47038,68000000.0
2007-05-07 12:55:00,5.46892,5.47089,5.46814,5.4702,76000000.0
2007-05-07 13:00:00,5.47005,5.47093,5.46891,5.46941,71000000.0
2007-05-07 13:05:00,5.46915,5.471,5.46875,5.47058,60000000.0
2007-05-07 13:10:00,5.47069,5.47094,5.4691,5.46991,56000000.0
2007-05-07 13:15:00,5.46978,5.46978,5.46728,5.46936,77000000.0
2007-05-07 13:20:00,5.46819,5.46969,5.46718,5.46844,63000000.0
2007-05-07 13:25:00,5.46901,5.47069,5.46818,5.46824,60000000.0
2007-05-07 13:30:00,5.46998,5.46998,5.46613,5.46771,65000000.0
2007-05-07 13:35:00,5.46714,5.46795,5.46541,5.46649,52000000.0
2007-05-07 13:40:00,5.46605,5.46828,5.46605,5.46778,76000000.0
2007-05-07 13:45:00,5.46792,5.46829,5.46618,5.46781,56000000.0
2007-05-07 13:50:00,5.4678,5.4678,5.46602,5.46625,60000000.0
2007-05-07 13:55:00,5.46615,5.468,5.46594,5.468,72000000.0
2007-05-07 14:00:00,5.46656,5.46821,5.46622,5.46734,59000000.0
2007-05-07 14:05:00,5.4676,5.46914,5.46667,5.46848,58000000.0
2007-05-07 14:10:00,5.46831,5.4686,5.46558,5.46758,64000000.0
2007-05-07 14:15:00,5.46666,5.46777,5.46506,5.46646,55000000.0
2007-05-07 14:20:00,5.46569,5.46734,5.46439,5.46516,65000000.0
2007-05-07 14:25:00,5.46458,5.46645,5.46427,5.46634,55000000.0
2007-05-07 14:30:00,5.46523,5.46585,5.46238,5.46364,62000000.0
2007-05-07 14:35:00,5.46335,5.46406,5.46121,5.46203,78000000.0
2007-05-07 14:40:00,5.46316,5.46422,5.46237,5.46309,63000000.0
2007-05-07 14:45:00,5.46414,5.46562,5.46283,5.46421,79000000.0
2007-05-07 14:50:00,5.46419,5.46499,5.46302,5.46338,77000000.0
2007-05-07 14:55:00,5.46307,5.4661,5.46307,5.46596,81000000.0
2007-05-07 15:00:00,5.46551,5.46604,5.4642,5.46595,62000000.0
2007-05-07 15:05:00,5.46569,5.46645,5.46416,5.46531,66000000.0
2007-05-07 15:10:00,5.46471,5.46664,5.46424,5.46559,65000000.0
2007-05-07 15:15:00,5.46596,5.46659,5.46443,5.46458,70000000.0
2007-05-07 15:20:00,5.46562,5.46631,5.46444,5.46504,64000000.0
2007-05-07 15:25:00,5.46593,5.46645,5.46395,5.46395,61000000.0
2007-05-07 15:30:00,5.46491,5.46552,5.46314,5.46552,57000000.0
2007-05-07 15:35:00,5.46536,5.46557,5.46372,5.46435,70000000.0
2007-05-07 15:40:00,5.46373,5.46699,5.46373,5.46519,56000000.0
2007-05-07 15:45:00,5.46486,5.4662,5.46398,5.46574,63000000.0
2007-05-07 15:50:00,5.46539,5.46593,5.46385,5.46457,61000000.0
2007-05-07 15:55:00,5.46444,5.46516,5.46275,5.46465,63000000.0
2007-05-07 16:00:00,5.4655,5.46647,5.46429,5.4661,52000000.0
2007-05-07 16:05:00,5.46621,5.46671,5.4643,5.46499,68000000.0
2007-05-07 16:10:00,5.46561,5.4666,5.46438,5.46558,62000000.0
2007-05-07 16:15:00,5.46581,5.46581,5.46315,5.46366,64000000.0
2007-05-07 16:20:00,5.46475,5.46643,5.46412,5.46483,60000000.0
2007-05-07 16:25:00,5.46524,5.46607,5.46409,5.46454,74000000.0
2007-05-07 16:30:00,5.46399,5.46595,5.46387,5.4657,64000000.0
2007-05-07 16:35:00,5.46585,5.46585,5.46332,5.46401,76000000.0
2007-05-07 16:40:00,5.46473,5.46483,5.46272,5.46468,63000000.0
2007-05-07 16:45:00,5.46451,5.46605,5.46346,5.46493,67000000.0
2007-05-07 16:50:00,5.46518,5.46588,5.46354,5.46527,71000000.0
2007-05-07 16:55:00,5.4653,5.46581,5.46332,5.46464,61000000.0
2007-05-07 17:00:00,5.46356,5.46555,5.46343,5.46435,49000000.0
2007-05-07 17:05:00,5.46502,5.46644,5.46441,5.46519,72000000.0
2007-05-07 17:10:00,5.46588,5.46676,5.46465,5.466,55000000.0
2007-05-07 17:15:00,5.46572,5.46702,5.4651,5.46607,62000000.0
2007-05-07 17:20:00,5.46572,5.46801,5.46534,5.46725,72000000.0
2007-05-07 17:25:00,5.4673,5.46826,5.46646,5.46646,57000000.0
2007-05-07 17:30:00,5.46705,5.46853,5.46571,5.46759,60000000.0
2007-05-07 17:35:00,5.46752,5.46773,5.46507,5.46674,60000000.0
2007-05-07 17:40:00,5.4657,5.4674,5.46489,5.46642,74000000.0
2007-05-07 17:45:00,5.46703,5.46714,5.46531,5.46579,70000000.0
2007-05-07 17:50:00,5.46589,5.46712,5.46474,5.4653,50000000.0
2007-05-07 17:55:00,5.4667,5.46763,5.4647,5.46611,75000000.0
2007-05-07 18:00:00,5.46619,5.46758,5.4657,5.46597,68000000.0
2007-05-07 18:05:00,5.46679,5.46743,5.46535,5.46535,74000000.0
2007-05-07 18:10:00,5.46624,5.467,5.46504,5.46597,76000000.0
2007-05-07 18:15:00,5.46458,5.46612,5.46422,5.46506,74000000.0
2007-05-07 18:20:00,5.46569,5.46571,5.46411,5.46498,85000000.0
2007-05-07 18:25:00,5.46427,5.46627,5.46421,5.46503,69000000.0
2007-05-07 18:30:00,5.46488,5.46741,5.46444,5.46732,68000000.0
2007-05-07 18:35:00,5.46745,5.46769,5.46518,5.46731,74000000.0
2007-05-07 18:40:00,5.46713,5.46724,5.4648,5.46593,72000000.0
2007-05-07 18:45:00,5.46585,5.46748,5.46486,5.4662,67000000.0
2007-05-07 18:50:00,5.46715,5.4674,5.46509,5.46509,66000000.0
2007-05-07 18:55:00,5.4658,5.46696,5.46523,5.46678,62000000.0
2007-05-07 19:00:00,5.46681,5.46737,5.46505,5.46505,70000000.0
2007-05-07 19:05:00,5.46694,5.46778,5.46539,5.46637,81000000.0
2007-05-07 19:10:00,5.46542,5.46836,5.46542,5.4683,76000000.0
2007-05-07 19:15:00,5.4685,5.46856,5.4665,5.467,58000000.0
2007-05-07 19:20:00,5.4664,5.46812,5.46626,5.46659,56000000.0
2007-05-07 19:25:00,5.46651,5.46962,5.46579,5.46962,62000000.0
2007-05-07 19:30:00,5.46946,5.47122,5.46855,5.47036,56000000.0
2007-05-07 19:35:00,5.47113,5.472,5.47,5.47178,64000000.0
2007-05-07 19:40:00,5.47088,5.47205,5.47039,5.4707,59000000.0
2007-05-07 19:45:00,5.47124,5.47173,5.46956,5.46982,58000000.0
2007-05-07 19:50:00,5.46964,5.47112,5.46917,5.46926,73000000.0
2007-05-07 19:55:00,5.46993,5.47087,5.46896,5.46971,65000000.0
2007-05-07 20:00:00,5.46867,5.47044,5.46811,5.46978,62000000.0
2007-05-07 20:05:00,5.47023,5.47062,5.46847,5.46951,67000000.0
2007-05-07 20:10:00,5.46937,5.47036,5.46835,5.46984,59000000.0
2007-05-07 20:15:00,5.46815,5.47007,5.46815,5.46937,55000000.0
2007-05-07 20:20:00,5.4692,5.47008,5.46815,5.46858,63000000.0
2007-05-07 20:25:00,5.46833,5.47012,5.4682,5.46958,61000000.0
2007-05-07 20:30:00,5.46933,5.46992,5.46729,5.46947,78000000.0
2007-05-07 20:35:00,5.46905,5.46983,5.46757,5.46781,76000000.0
2007-05-07 20:40:00,5.46801,5.4694,5.46738,5.46805,80000000.0
2007-05-07 20:45:00,5.46827,5.46961,5.46785,5.46828,82000000.0
2007-05-07 20:50:00,5.46929,5.47157,5.46769,5.47114,59000000.0
2007-05-07 20:55:00,5.4715,5.47242,5.47028,5.47165,58000000.0
2007-05-07 21:00:00,5.47141,5.47264,5.47036,5.47064,64000000.0
2007-05-07 21:05:00,5.47186,5.47306,5.47052,5.4718,56000000.0
2007-05-07 21:10:00,5.47286,5.47431,5.47153,5.47301,69000000.0
2007-05-07 21:15:00,5.47387,5.4741,5.47166,5.47166,71000000.0
2007-05-07 21:20:00,5.47293,5.47312,5.47137,5.47155,72000000.0
2007-05-07 21:25:00,5.47315,5.47367,5.47175,5.47246,58000000.0
2007-05-07 21:30:00,5.4731,5.47373,5.47117,5.4716,71000000.0
2007-05-07 21:35:00,5.4714,5.47213,5.4705,5.47079,68000000.0
2007-05-07 21:40:00,5.47202,5.47212,5.46994,5.47007,69000000.0
2007-05-07 21:45:00,5.47032,5.47156,5.46957,5.47049,73000000.0
2007-05-07 21:50:00,5.47176,5.47228,5.47023,5.47203,81000000.0
2007-05-07 21:55:00,5.47088,5.47166,5.47013,5.47092,77000000.0
2007-05-07 22:00:00,5.47171,5.47264,5.47079,5.47138,70000000.0
2007-05-07 22:05:00,5.47093,5.47293,5.47085,5.47116,62000000.0
2007-05-07 22:10:00,5.47206,5.47273,5.47057,5.47273,77000000.0
2007-05-07 22:15:00,5.47238,5.47298,5.47107,5.47206,61000000.0
2007-05-07 22:20:00,5.47159,5.47277,5.46992,5.46992,78000000.0
2007-05-07 22:25:00,5.47113,5.47285,5.47013,5.47205,76000000.0
2007-05-07 22:30:00,5.47225,5.47297,5.47125,5.47267,66000000.0
2007-05-07 22:35:00,5.47231,5.47288,5.47116,5.4718,79000000.0
2007-05-07 22:40:00,5.47113,5.47283,5.47065,5.47283,67000000.0
2007-05-07 22:45:00,5.47202,5.47295,5.47108,5.47134,59000000.0
2007-05-07 22:50:00,5.47217,5.47298,5.4713,5.47143,72000000.0
2007-05-07 22:55:00,5.47192,5.47303,5.47113,5.47218,62000000.0
2007-05-07 23:00:00,5.4728,5.47285,5.47096,5.47182,65000000.0
2007-05-07 23:05:00,5.47148,5.47262,5.47127,5.47237,71000000.0
2007-05-07 23:10:00,5.47178,5.47357,5.47096,5.47326,63000000.0
2007-05-07 23:15:00,5.47249,5.47413,5.47221,5.47304,54000000.0
2007-05-07 23:20:00,5.47337,5.47377,5.47211,5.47216,64000000.0
2007-05-07 23:25:00,5.47305,5.47383,5.47194,5.47338,66000000.0
2007-05-07 23:30:00,5.47327,5.47395,5.47218,5.47381,53000000.0
2007-05-07 23:35:00,5.47382,5.47387,5.47207,5.47272,62000000.0
2007-05-07 23:40:00,5.47368,5.47368,5.47198,5.47222,57000000.0
2007-05-07 23:45:00,5.47298,5.4735,5.47188,5.47188,77000000.0
2007-05-07 23:50:00,5.47338,5.47338,5.47195,5.47221,66000000.0
2007-05-07 23:55:00,5.47214,5.47421,5.4719,5.47322,70000000.0
2007-05-08 00:00:00,5.47284,5.47402,5.47195,5.47302,63000000.0
2007-05-08 00:05:00,5.47339,5.47355,5.47192,5.47229,74000000.0
2007-05-08 00:10:00,5.47257,5.47381,5.47165,5.47165,53000000.0
2007-05-08 00:15:00,5.47328,5.4734,5.47161,5.47226,82000000.0
2007-05-08 00:20:00,5.47215,5.47314,5.47153,5.47313,60000000.0
2007-05-08 00:25:00,5.47262,5.47425,5.47176,5.47182,68000000.0
2007-05-08 00:30:00,5.47095,5.47291,5.47095,5.47234,71000000.0
2007-05-08 00:35:00,5.47268,5.47294,5.47105,5.47184,62000000.0
2007-05-08 00:40:00,5.47184,5.47208,5.47051,5.47125,50000000.0
2007-05-08 00:45:00,5.47207,5.47209,5.47022,5.47092,80000000.0
2007-05-08 00:50:00,5.47077,5.47214,5.47038,5.47143,68000000.0
2007-05-08 00:55:00,5.47136,5.47371,5.47118,5.47303,67000000.0
2007-05-08 01:00:00,5.47284,5.47445,5.47266,5.47445,65000000.0
2007-05-08 01:05:00,5.47394,5.47479,5.47299,5.4732,66000000.0
2007-05-08 01:10:00,5.47424,5.47465,5.47295,5.47465,69000000.0
2007-05-08 01:15:00,5.47447,5.47463,5.47303,5.47345,69000000.0
2007-05-08 01:20:00,5.47328,5.4744,5.47267,5.47315,71000000.0
2007-05-08 01:25:00,5.47325,5.47465,5.47256,5.47465,64000000.0
2007-05-08 01:30:00,5.47429,5.47444,5.47189,5.47217,59000000.0
2007-05-08 01:35:00,5.47259,5.47399,5.47161,5.47397,74000000.0
2007-05-08 01:40:00,5.4726,5.47406,5.47194,5.47296,70000000.0
2007-05-08 01:45:00,5.47367,5.47453,5.47208,5.4735,74000000.0
2007-05-08 01:50:00,5.47368,5.47479,5.4726,5.47328,73000000.0
2007-05-08 01:55:00,5.4733,5.47402,5.47214,5.47358,69000000.0
2007-05-08 02:00:00,5.47389,5.47495,5.47288,5.47367,61000000.0
2007-05-08 02:05:00,5.4745,5.47487,5.47264,5.47466,67000000.0
2007-05-08 02:10:00,5.47474,5.47501,5.47307,5.47383,68000000.0
2007-05-08 02:15:00,5.47363,5.47416,5.47206,5.47332,72000000.0
2007-05-08 02:20:00,5.47297,5.47378,5.47187,5.47187,71000000.0
2007-05-08 02:25:00,5.473,5.47455,5.47276,5.47379,68000000.0
2007-05-08 02:30:00,5.47386,5.4744,5.47281,5.47297,70000000.0
2007-05-08 02:35:00,5.47331,5.47436,5.47247,5.47342,59000000.0
2007-05-08 02:40:00,5.47306,5.47344,5.47214,5.47321,63000000.0
2007-05-08 02:45:00,5.47317,5.47329,5.47149,5.47196,55000000.0
2007-05-08 02:50:00,5.4717,5.47489,5.47142,5.47376,70000000.0
2007-05-08 02:55:00,5.47387,5.47479,5.47316,5.47384,63000000.0
2007-05-08 03:00:00,5.47309,5.47542,5.47309,5.47495,66000000.0
2007-05-08 03:05:00,5.47492,5.47531,5.47362,5.47408,60000000.0
2007-05-08 03:10:00,5.47321,5.47486,5.47282,5.47399,63000000.0
2007-05-08 03:15:00,5.47392,5.47583,5.4734,5.47441,61000000.0
2007-05-08 03:20:00,5.47515,5.47515,5.47341,5.47445,80000000.0
2007-05-08 03:25:00,5.47349,5.47499,5.47273,5.47384,64000000.0
2007-05-08 03:30:00,5.47401,5.47442,5.47138,5.47327,66000000.0
2007-05-08 03:35:00,5.47279,5.47338,5.46989,5.47099,60000000.0
2007-05-08 03:40:00,5.47141,5.47239,5.46967,5.47054,65000000.0
2007-05-08 03:45:00,5.47038,5.47167,5.46983,5.46983,63000000.0
2007-05-08 03:50:00,5.4707,5.4725,5.46993,5.47087,62000000.0
2007-05-08 03:55:00,5.47133,5.47239,5.47001,5.47127,70000000.0
2007-05-08 04:00:00,5.47133,5.47133,5.46836,5.46866,76000000.0
2007-05-08 04:05:00,5.46899,5.47013,5.46823,5.469,67000000.0
2007-05-08 04:10:00,5.4693,5.4709,5.4683,5.46988,76000000.0
2007-05-08 04:15:00,5.47073,5.47132,5.46859,5.47048,80000000.0
2007-05-08 04:20:00,5.47037,5.47054,5.46879,5.47025,62000000.0
2007-05-08 04:25:00,5.4704,5.47083,5.46867,5.4696,72000000.0
2007-05-08 04:30:00,5.46913,5.47116,5.46913,5.47039,64000000.0
2007-05-08 04:35:00,5.47008,5.47079,5.46872,5.47079,66000000.0
2007-05-08 04:40:00,5.46851,5.47044,5.46759,5.46835,65000000.0
2007-05-08 04:45:00,5.46826,5.46827,5.46639,5.46695,66000000.0
2007-05-08 04:50:00,5.46651,5.46817,5.46618,5.46706,60000000.0
2007-05-08 04:55:00,5.46662,5.4686,5.46661,5.46786,68000000.0
2007-05-08 05:00:00,5.46858,5.46901,5.46658,5.46766,64000000.0
2007-05-08 05:05:00,5.4666,5.46782,5.46641,5.46714,70000000.0
2007-05-08 05:10:00,5.46742,5.46791,5.46616,5.46668,68000000.0
2007-05-08 05:15:00,5.46779,5.46839,5.46626,5.468,63000000.0
2007-05-08 05:20:00,5.46642,5.46808,5.46609,5.467,56000000.0
2007-05-08 05:25:00,5.4672,5.46803,5.46647,5.46665,60000000.0
2007-05-08 05:30:00,5.4663,5.46838,5.46548,5.46791,63000000.0
2007-05-08 05:35:00,5.468,5.46943,5.46725,5.46849,69000000.0
2007-05-08 05:40:00,5.46858,5.46925,5.46702,5.46787,69000000.0
2007-05-08 05:45:00,5.46789,5.46891,5.46705,5.46734,64000000.0
2007-05-08 05:50:00,5.46797,5.46956,5.46749,5.46827,67000000.0
2007-05-08 05:55:00,5.46829,5.46929,5.4671,5.46715,79000000.0
2007-05-08 06:00:00,5.46775,5.46886,5.46714,5.46794,72000000.0
2007-05-08 06:05:00,5.46829,5.46868,5.46697,5.46779,62000000.0
2007-05-08 06:10:00,5.46756,5.46839,5.46641,5.46663,62000000.0
2007-05-08 06:15:00,5.46739,5.46813,5.46598,5.46707,65000000.0
2007-05-08 06:20:00,5.4671,5.46841,5.46622,5.46681,88000000.0
2007-05-08 06:25:00,5.46743,5.46803,5.4663,5.46669,59000000.0
2007-05-08 06:30:00,5.46684,5.46909,5.46635,5.46673,58000000.0
2007-05-08 06:35:00,5.46753,5.46777,5.46576,5.46618,52000000.0
2007-05-08 06:40:00,5.4673,5.46765,5.46586,5.46642,68000000.0
2007-05-08 06:45:00,5.46646,5.46785,5.46551,5.4663,62000000.0
2007-05-08 06:50:00,5.46722,5.46732,5.46535,5.46633,66000000.0
2007-05-08 06:55:00,5.46692,5.46724,5.46565,5.46666,72000000.0
2007-05-08 07:00:00,5.4674,5.46784,5.46574,5.466,65000000.0
2007-05-08 07:05:00,5.46665,5.4675,5.46551,5.46616,62000000.0
2007-05-08 07:10:00,5.4663,5.467,5.46507,5.46595,67000000.0
2007-05-08 07:15:00,5.46582,5.46692,5.4651,5.4661,89000000.0
2007-05-08 07:20:00,5.46557,5.46692,5.46503,5.46692,70000000.0
2007-05-08 07:25:00,5.46613,5.46728,5.46543,5.4661,59000000.0
2007-05-08 07:30:00,5.46704,5.46712,5.46533,5.46681,63000000.0
2007-05-08 07:35:00,5.46711,5.46711,5.46494,5.4657,65000000.0
2007-05-08 07:40:00,5.46512,5.46621,5.46438,5.46552,64000000.0
2007-05-08 07:45:00,5.46512,5.46636,5.46392,5.46562,66000000.0
2007-05-08 07:50:00,5.46613,5.46664,5.46405,5.46579,65000000.0
2007-05-08 07:55:00,5.46508,5.46684,5.46466,5.46646,67000000.0
2007-05-08 08:00:00,5.46654,5.46736,5.46485,5.46607,68000000.0
2007-05-08 08:05:00,5.46608,5.46652,5.46459,5.46547,71000000.0
2007-05-08 08:10:00,5.46614,5.4666,5.46421,5.46594,70000000.0
2007-05-08 08:15:00,5.46549,5.46662,5.46366,5.46509,70000000.0
2007-05-08 08:20:00,5.46482,5.46612,5.46357,5.46601,63000000.0
2007-05-08 08:25:00,5.46566,5.46719,5.46465,5.46594,66000000.0
2007-05-08 08:30:00,5.46649,5.46853,5.46573,5.46853,62000000.0
2007-05-08 08:35:00,5.46798,5.46902,5.46692,5.46756,72000000.0
2007-05-08 08:40:00,5.46916,5.47021,5.46676,5.4701,61000000.0
2007-05-08 08:45:00,5.46972,5.47085,5.46849,5.4692,68000000.0
2007-05-08 08:50:00,5.46915,5.47099,5.46871,5.46963,76000000.0
2007-05-08 08:55:00,5.47062,5.47093,5.46859,5.46997,70000000.0
2007-05-08 09:00:00,5.47058,5.47083,5.4692,5.46965,71000000.0
2007-05-08 09:05:00,5.47072,5.47164,5.46955,5.47131,63000000.0
2007-05-08 09:10:00,5.4715,5.47198,5.47015,5.47072,66000000.0
2007-05-08 09:15:00,5.47037,5.47176,5.46998,5.47123,67000000.0
2007-05-08 09:20:00,5.4718,5.47199,5.46978,5.47159,76000000.0
2007-05-08 09:25:00,5.4716,5.47386,5.47021,5.47308,65000000.0
2007-05-08 09:30:00,5.47249,5.47485,5.47184,5.47485,67000000.0
2007-05-08 09:35:00,5.47334,5.47501,5.47107,5.47234,63000000.0
2007-05-08 09:40:00,5.47212,5.47304,5.47114,5.47144,61000000.0
2007-05-08 09:45:00,5.47065,5.47303,5.47065,5.47282,58000000.0
2007-05-08 09:50:00,5.47314,5.47336,5.47071,5.47272,73000000.0
2007-05-08 09:55:00,5.47234,5.47291,5.47145,5.47204,72000000.0
2007-05-08 10:00:00,5.47244,5.47437,5.47179,5.47217,66000000.0
2007-05-08 10:05:00,5.47359,5.47491,5.47207,5.47474,86000000.0
2007-05-08 10:10:00,5.47476,5.47834,5.47363,5.47834,60000000.0
2007-05-08 10:15:00,5.478,5.48205,5.478,5.48082,76000000.0
2007-05-08 10:20:00,5.48071,5.48134,5.47804,5.48088,64000000.0
2007-05-08 10:25:00,5.48039,5.48151,5.47904,5.47975,63000000.0
2007-05-08 10:30:00,5.48099,5.4812,5.4792,5.48072,62000000.0
2007-05-08 10:35:00,5.48063,5.48406,5.48009,5.48309,55000000.0
2007-05-08 10:40:00,5.48358,5.48413,5.4815,5.48367,71000000.0
2007-05-08 10:45:00,5.48258,5.4845,5.48204,5.4845,57000000.0
2007-05-08 10:50:00,5.48361,5.48461,5.48226,5.48286,73000000.0
2007-05-08 10:55:00,5.483,5.48445,5.48196,5.48346,62000000.0
2007-05-08 11:00:00,5.48168,5.48348,5.48162,5.48257,52000000.0
2007-05-08 11:05:00,5.48205,5.48368,5.48154,5.48172,66000000.0
2007-05-08 11:10:00,5.48178,5.48374,5.48178,5.48206,59000000.0
2007-05-08 11:15:00,5.48257,5.48437,5.4816,5.48395,86000000.0
2007-05-08 11:20:00,5.48349,5.48516,5.48225,5.48484,78000000.0
2007-05-08 11:25:00,5.48418,5.48461,5.48282,5.48442,53000000.0
2007-05-08 11:30:00,5.48382,5.48505,5.48329,5.4846,51000000.0
2007-05-08 11:35:00,5.48463,5.48501,5.48263,5.48284,65000000.0
2007-05-08 11:40:00,5.48394,5.48396,5.48099,5.48195,66000000.0
2007-05-08 11:45:00,5.48205,5.48375,5.48165,5.4824,64000000.0
2007-05-08 11:50:00,5.4835,5.48374,5.48132,5.48256,70000000.0
2007-05-08 11:55:00,5.48244,5.48398,5.48199,5.48386,61000000.0
2007-05-08 12:00:00,5.48319,5.48474,5.48241,5.48474,74000000.0
2007-05-08 12:05:00,5.48464,5.48924,5.48376,5.48724,75000000.0
2007-05-08 12:10:00,5.48968,5.49,5.48709,5.48896,81000000.0
2007-05-08 12:15:00,5.48894,5.48936,5.48539,5.48751,62000000.0
2007-05-08 12:20:00,5.48667,5.48762,5.48524,5.48577,52000000.0
2007-05-08 12:25:00,5.48656,5.48875,5.48516,5.48766,68000000.0
2007-05-08 12:30:00,5.4875,5.48922,5.48689,5.48886,71000000.0
2007-05-08 12:35:00,5.48914,5.48914,5.48594,5.48736,59000000.0
2007-05-08 12:40:00,5.48681,5.48972,5.4859,5.48821,68000000.0
2007-05-08 12:45:00,5.48973,5.49255,5.48788,5.49213,61000000.0
2007-05-08 12:50:00,5.49251,5.49331,5.49073,5.49173,68000000.0
2007-05-08 12:55:00,5.4901,5.49189,5.48982,5.49143,76000000.0
2007-05-08 13:00:00,5.4918,5.49243,5.48933,5.49,71000000.0
2007-05-08 13:05:00,5.49104,5.49204,5.48957,5.49204,60000000.0
2007-05-08 13:10:00,5.49172,5.49277,5.49022,5.49207,56000000.0
2007-05-08 13:15:00,5.4907,5.49304,5.49027,5.4906,77000000.0
2007-05-08 13:20:00,5.48978,5.49147,5.48942,5.48983,63000000.0
2007-05-08 13:25:00,5.49053,5.49138,5.48909,5.49029,60000000.0
2007-05-08 13:30:00,5.49044,5.49137,5.48872,5.48962,65000000.0
2007-05-08 13:35:00,5.48967,5.49046,5.4884,5.48896,52000000.0
2007-05-08 13:40:00,5.49031,5.49119,5.48929,5.49116,76000000.0
2007-05-08 13:45:00,5.49132,5.4916,5.48875,5.4905,56000000.0
2007-05-08 13:50:00,5.49076,5.49121,5.48916,5.49089,60000000.0
2007-05-08 13:55:00,5.49037,5.49161,5.48878,5.48981,72000000.0
2007-05-08 14:00:00,5.49012,5.49096,5.48903,5.4903,59000000.0
2007-05-08 14:05:00,5.48962,5.49024,5.48861,5.48982,58000000.0
2007-05-08 14:10:00,5.48973,5.49029,5.4877,5.48942,64000000.0
2007-05-08 14:15:00,5.49055,5.49143,5.48963,5.49095,55000000.0
2007-05-08 14:20:00,5.49173,5.49224,5.48987,5.49036,65000000.0
2007-05-08 14:25:00,5.49132,5.49148,5.48925,5.49057,55000000.0
2007-05-08 14:30:00,5.49077,5.49095,5.48793,5.48993,62000000.0
2007-05-08 14:35:00,5.49055,5.49166,5.48957,5.49019,78000000.0
2007-05-08 14:40:00,5.49088,5.49208,5.48962,5.49048,63000000.0
2007-05-08 14:45:00,5.49205,5.49342,5.48999,5.49342,79000000.0
2007-05-08 14:50:00,5.49402,5.49462,5.49082,5.49316,77000000.0
2007-05-08 14:55:00,5.49294,5.49319,5.49053,5.49225,81000000.0
2007-05-08 15:00:00,5.49154,5.49245,5.48955,5.48968,62000000.0
2007-05-08 15:05:00,5.49073,5.4914,5.48952,5.49017,66000000.0
2007-05-08 15:10:00,5.49122,5.49207,5.48926,5.49001,65000000.0
2007-05-08 15:15:00,5.49022,5.49124,5.48923,5.49012,70000000.0
2007-05-08 15:20:00,5.49078,5.4913,5.48905,5.48965,64000000.0
2007-05-08 15:25:00,5.48897,5.49132,5.48874,5.48962,61000000.0
2007-05-08 15:30:00,5.48994,5.4918,5.48947,5.4918,57000000.0
2007-05-08 15:35:00,5.49017,5.49169,5.48954,5.49018,70000000.0
2007-05-08 15:40:00,5.49056,5.49121,5.48871,5.49004,56000000.0
2007-05-08 15:45:00,5.4903,5.49176,5.48975,5.49029,63000000.0
2007-05-08 15:50:00,5.49142,5.49288,5.49048,5.49192,61000000.0
2007-05-08 15:55:00,5.492,5.49372,5.49076,5.49156,63000000.0
2007-05-08 16:00:00,5.4903,5.49242,5.48972,5.49129,52000000.0
2007-05-08 16:05:00,5.49069,5.4937,5.49066,5.49217,68000000.0
2007-05-08 16:10:00,5.49106,5.50053,5.49106,5.4997,62000000.0
2007-05-08 16:15:00,5.50081,5.50588,5.4979,5.50351,64000000.0
2007-05-08 16:20:00,5.50492,5.50781,5.50332,5.50349,60000000.0
2007-05-08 16:25:00,5.50447,5.50627,5.50294,5.50531,74000000.0
2007-05-08 16:30:00,5.50426,5.50536,5.50336,5.50505,64000000.0
2007-05-08 16:35:00,5.50428,5.50512,5.49915,5.50436,76000000.0
2007-05-08 16:40:00,5.50418,5.50528,5.50279,5.50521,63000000.0
2007-05-08 16:45:00,5.50452,5.50612,5.50251,5.50331,67000000.0
2007-05-08 16:50:00,5.50401,5.50402,5.50133,5.5022,71000000.0
2007-05-08 16:55:00,5.50268,5.50446,5.50161,5.50237,61000000.0
2007-05-08 17:00:00,5.50409,5.50427,5.50111,5.50171,49000000.0
2007-05-08 17:05:00,5.50222,5.50312,5.5012,5.50233,72000000.0
2007-05-08 17:10:00,5.50254,5.5036,5.5007,5.50316,55000000.0
2007-05-08 17:15:00,5.50306,5.50306,5.50012,5.5024,62000000.0
2007-05-08 17:20:00,5.50153,5.502,5.49948,5.5012,72000000.0
2007-05-08 17:25:00,5.50102,5.50102,5.49806,5.49987,57000000.0
2007-05-08 17:30:00,5.50074,5.50135,5.49911,5.49996,60000000.0
2007-05-08 17:35:00,5.50077,5.50171,5.49922,5.50023,60000000.0
2007-05-08 17:40:00,5.49985,5.50174,5.49935,5.50118,74000000.0
2007-05-08 17:45:00,5.49992,5.50304,5.49992,5.50145,70000000.0
2007-05-08 17:50:00,5.50109,5.50246,5.50041,5.50199,50000000.0
2007-05-08 17:55:00,5.5019,5.5019,5.49952,5.50029,75000000.0
2007-05-08 18:00:00,5.49997,5.50239,5.49997,5.50087,68000000.0
2007-05-08 18:05:00,5.50186,5.50193,5.5,5.50007,74000000.0
2007-05-08 18:10:00,5.50149,5.50149,5.49956,5.50079,76000000.0
2007-05-08 18:15:00,5.50101,5.50162,5.49923,5.49967,74000000.0
2007-05-08 18:20:00,5.50119,5.50137,5.49933,5.4997,85000000.0
2007-05-08 18:25:00,5.50056,5.50065,5.4988,5.49912,69000000.0
2007-05-08 18:30:00,5.50009,5.50024,5.49846,5.49964,68000000.0
2007-05-08 18:35:00,5.49917,5.50041,5.49782,5.49842,74000000.0
2007-05-08 18:40:00,5.49906,5.50029,5.49768,5.50029,72000000.0
2007-05-08 18:45:00,5.49846,5.5006,5.49839,5.49886,67000000.0
2007-05-08 18:50:00,5.49919,5.49985,5.49803,5.49803,66000000.0
2007-05-08 18:55:00,5.49798,5.49927,5.49657,5.49793,62000000.0
2007-05-08 19:00:00,5.49724,5.49828,5.49638,5.49752,70000000.0
2007-05-08 19:05:00,5.49718,5.49885,5.49631,5.49766,81000000.0
2007-05-08 19:10:00,5.49788,5.49837,5.49631,5.49699,76000000.0
2007-05-08 19:15:00,5.49617,5.49855,5.49617,5.49803,58000000.0
2007-05-08 19:20:00,5.49677,5.49806,5.49574,5.49754,56000000.0
2007-05-08 19:25:00,5.49695,5.49746,5.49597,5.49701,62000000.0
2007-05-08 19:30:00,5.49765,5.49765,5.49567,5.49606,56000000.0
2007-05-08 19:35:00,5.49636,5.49792,5.49476,5.49698,64000000.0
2007-05-08 19:40:00,5.49699,5.49745,5.49566,5.49657,59000000.0
2007-05-08 19:45:00,5.49756,5.49891,5.49582,5.49752,58000000.0
2007-05-08 19:50:00,5.49847,5.4985,5.49696,5.49845,73000000.0
2007-05-08 19:55:00,5.49819,5.49887,5.49669,5.49887,65000000.0
2007-05-08 20:00:00,5.49727,5.4986,5.49594,5.49708,62000000.0
2007-05-08 20:05:00,5.49698,5.4975,5.49555,5.49614,67000000.0
2007-05-08 20:10:00,5.49633,5.49708,5.4946,5.49537,59000000.0
2007-05-08 20:15:00,5.49569,5.49685,5.49523,5.49613,55000000.0
2007-05-08 20:20:00,5.49683,5.49683,5.49434,5.49484,63000000.0
2007-05-08 20:25:00,5.49608,5.49683,5.49514,5.49551,61000000.0
2007-05-08 20:30:00,5.49549,5.49698,5.49474,5.49596,78000000.0
2007-05-08 20:35:00,5.49529,5.49683,5.49482,5.49613,76000000.0
2007-05-08 20:40:00,5.49553,5.49738,5.49484,5.49727,80000000.0
2007-05-08 20:45:00,5.4977,5.49801,5.49605,5.4977,82000000.0
2007-05-08 20:50:00,5.49691,5.49729,5.49439,5.49477,59000000.0
2007-05-08 20:55:00,5.4966,5.49685,5.49484,5.49597,58000000.0
2007-05-08 21:00:00,5.49625,5.49664,5.49506,5.49541,64000000.0
2007-05-08 21:05:00,5.49662,5.497,5.49508,5.49607,56000000.0
2007-05-08 21:10:00,5.49646,5.4972,5.4954,5.4954,69000000.0
2007-05-08 21:15:00,5.49603,5.49711,5.49496,5.49652,71000000.0
2007-05-08 21:20:00,5.49639,5.49697,5.49477,5.49593,72000000.0
2007-05-08 21:25:00,5.49495,5.49664,5.49448,5.49581,58000000.0
2007-05-08 21:30:00,5.49615,5.49679,5.49476,5.49594,71000000.0
2007-05-08 21:35:00,5.49559,5.49692,5.49485,5.49556,68000000.0
2007-05-08 21:40:00,5.49644,5.4968,5.49448,5.49514,69000000.0
2007-05-08 21:45:00,5.49703,5.49721,5.49504,5.49704,73000000.0
2007-05-08 21:50:00,5.49678,5.49756,5.49545,5.49623,81000000.0
2007-05-08 21:55:00,5.49613,5.49693,5.49544,5.49641,77000000.0
2007-05-08 22:00:00,5.49533,5.49702,5.49474,5.49474,70000000.0
2007-05-08 22:05:00,5.49555,5.49621,5.49347,5.49505,62000000.0
2007-05-08 22:10:00,5.49473,5.49639,5.49382,5.49468,77000000.0
2007-05-08 22:15:00,5.49395,5.49539,5.49362,5.4945,61000000.0
2007-05-08 22:20:00,5.49423,5.49606,5.4941,5.4945,78000000.0
2007-05-08 22:25:00,5.49595,5.49652,5.49403,5.49459,76000000.0
2007-05-08 22:30:00,5.49479,5.49562,5.49402,5.49547,66000000.0
2007-05-08 22:35:00,5.49599,5.49653,5.49451,5.49497,79000000.0
2007-05-08 22:40:00,5.49533,5.49651,5.49424,5.49525,67000000.0
2007-05-08 22:45:00,5.49537,5.49595,5.49438,5.49517,59000000.0
2007-05-08 22:50:00,5.49593,5.49598,5.49453,5.49546,72000000.0
2007-05-08 22:55:00,5.49553,5.49681,5.49477,5.49556,62000000.0
2007-05-08 23:00:00,5.4967,5.4967,5.49485,5.49553,65000000.0
2007-05-08 23:05:00,5.49562,5.49607,5.49471,5.49567,71000000.0
2007-05-08 23:10:00,5.49548,5.4965,5.49439,5.49564,63000000.0
2007-05-08 23:15:00,5.49705,5.49797,5.4947,5.49732,54000000.0
2007-05-08 23:20:00,5.49706,5.4979,5.49595,5.49683,64000000.0
2007-05-08 23:25:00,5.49692,5.49758,5.49557,5.49644,66000000.0
2007-05-08 23:30:00,5.49571,5.49652,5.49432,5.49539,53000000.0
2007-05-08 23:35:00,5.49562,5.4962,5.49451,5.49608,62000000.0
2007-05-08 23:40:00,5.49474,5.49599,5.49392,5.49498,57000000.0
2007-05-08 23:45:00,5.49496,5.49589,5.49402,5.49426,77000000.0
2007-05-08 23:50:00,5.49502,5.49582,5.4943,5.4943,66000000.0
2007-05-08 23:55:00,5.49561,5.49649,5.49482,5.49522,70000000.0
2007-05-09 00:00:00,5.49601,5.49638,5.49453,5.49574,63000000.0
2007-05-09 00:05:00,5.49569,5.49618,5.49496,5.49552,74000000.0
2007-05-09 00:10:00,5.49522,5.49611,5.49448,5.49448,53000000.0
2007-05-09 00:15:00,5.49513,5.4963,5.49466,5.49561,82000000.0
2007-05-09 00:20:00,5.4957,5.49652,5.49442,5.49518,60000000.0
2007-05-09 00:25:00,5.49564,5.49741,5.49559,5.49579,68000000.0
2007-05-09 00:30:00,5.49603,5.49726,5.49583,5.4967,71000000.0
2007-05-09 00:35:00,5.4961,5.49753,5.49574,5.49676,62000000.0
2007-05-09 00:40:00,5.49647,5.4977,5.49622,5.49662,50000000.0
2007-05-09 00:45:00,5.49795,5.49883,5.49691,5.49819,80000000.0
2007-05-09 00:50:00,5.49745,5.49852,5.49695,5.49743,68000000.0
2007-05-09 00:55:00,5.49677,5.4987,5.49675,5.49675,67000000.0
2007-05-09 01:00:00,5.49775,5.49821,5.49647,5.49713,65000000.0
2007-05-09 01:05:00,5.4976,5.49871,5.4969,5.49824,66000000.0
2007-05-09 01:10:00,5.49687,5.49885,5.49687,5.49811,69000000.0
2007-05-09 01:15:00,5.49796,5.49854,5.49667,5.49755,69000000.0
2007-05-09 01:20:00,5.49765,5.49824,5.49599,5.49655,71000000.0
2007-05-09 01:25:00,5.49709,5.4979,5.49574,5.49634,64000000.0
2007-05-09 01:30:00,5.49777,5.49777,5.49556,5.49692,59000000.0
2007-05-09 01:35:00,5.4964,5.49767,5.49601,5.49649,74000000.0
2007-05-09 01:40:00,5.49553,5.49751,5.49553,5.49706,70000000.0
2007-05-09 01:45:00,5.49701,5.49753,5.49555,5.49656,74000000.0
2007-05-09 01:50:00,5.49625,5.49789,5.49589,5.49737,73000000.0
2007-05-09 01:55:00,5.49715,5.49848,5.49671,5.49746,69000000.0
2007-05-09 02:00:00,5.49688,5.49875,5.49688,5.49763,61000000.0
2007-05-09 02:05:00,5.49821,5.49925,5.49753,5.49822,67000000.0
2007-05-09 02:10:00,5.49775,5.49937,5.49741,5.4987,68000000.0
2007-05-09 02:15:00,5.49819,5.49965,5.498,5.4982,72000000.0
2007-05-09 02:20:00,5.49894,5.49957,5.49729,5.49832,71000000.0
2007-05-09 02:25:00,5.49827,5.49966,5.49769,5.49966,68000000.0
2007-05-09 02:30:00,5.49943,5.49959,5.49787,5.49864,70000000.0
2007-05-09 02:35:00,5.49835,5.49918,5.49647,5.49739,59000000.0
2007-05-09 02:40:00,5.49846,5.49846,5.49634,5.4976,63000000.0
2007-05-09 02:45:00,5.49679,5.49796,5.49596,5.49612,55000000.0
2007-05-09 02:50:00,5.49677,5.49753,5.49564,5.4968,70000000.0
2007-05-09 02:55:00,5.49607,5.49666,5.49439,5.49472,63000000.0
2007-05-09 03:00:00,5.49549,5.49585,5.49388,5.49509,66000000.0
2007-05-09 03:05:00,5.49482,5.49608,5.49348,5.49561,60000000.0
2007-05-09 03:10:00,5.49483,5.49651,5.49453,5.49513,63000000.0
2007-05-09 03:15:00,5.49531,5.49804,5.49502,5.49804,61000000.0
2007-05-09 03:20:00,5.49806,5.49841,5.49504,5.49587,80000000.0
2007-05-09 03:25:00,5.49618,5.4976,5.49493,5.4969,64000000.0
2007-05-09 03:30:00,5.49753,5.49798,5.49616,5.49704,66000000.0
2007-05-09 03:35:00,5.49718,5.49831,5.4963,5.49655,60000000.0
2007-05-09 03:40:00,5.49738,5.49788,5.49609,5.49712,65000000.0
2007-05-09 03:45:00,5.49737,5.4979,5.49582,5.49694,63000000.0
2007-05-09 03:50:00,5.49762,5.49762,5.49592,5.49637,62000000.0
2007-05-09 03:55:00,5.4962,5.49773,5.49573,5.4969,70000000.0
2007-05-09 04:00:00,5.49705,5.49795,5.49585,5.49681,76000000.0
2007-05-09 04:05:00,5.49728,5.49767,5.49629,5.49677,67000000.0
2007-05-09 04:10:00,5.49702,5.49757,5.49544,5.49571,76000000.0
2007-05-09 04:15:00,5.49685,5.49727,5.49484,5.49569,80000000.0
2007-05-09 04:20:00,5.49626,5.49626,5.49429,5.4949,62000000.0
2007-05-09 04:25:00,5.49507,5.49617,5.49409,5.49562,72000000.0
2007-05-09 04:30:00,5.49521,5.49606,5.49423,5.49582,64000000.0
2007-05-09 04:35:00,5.49428,5.49557,5.49394,5.49448,66000000.0
2007-05-09 04:40:00,5.49482,5.49542,5.4935,5.49428,65000000.0
2007-05-09 04:45:00,5.49374,5.49535,5.49309,5.49389,66000000.0
2007-05-09 04:50:00,5.49426,5.4949,5.49329,5.49395,60000000.0
2007-05-09 04:55:00,5.49392,5.49515,5.49326,5.49375,68000000.0
2007-05-09 05:00:00,5.49415,5.49494,5.49297,5.49297,64000000.0
2007-05-09 05:05:00,5.49394,5.49451,5.49291,5.49335,70000000.0
2007-05-09 05:10:00,5.49393,5.49543,5.49297,5.49432,68000000.0
2007-05-09 05:15:00,5.49481,5.49654,5.49394,5.49466,63000000.0
2007-05-09 05:20:00,5.49512,5.49663,5.4944,5.49637,56000000.0
2007-05-09 05:25:00,5.49663,5.49734,5.49521,5.4963,60000000.0
2007-05-09 05:30:00,5.49636,5.49697,5.49546,5.49593,63000000.0
2007-05-09 05:35:00,5.49683,5.49683,5.49444,5.49515,69000000.0
2007-05-09 05:40:00,5.49517,5.49603,5.49435,5.49447,69000000.0
2007-05-09 05:45:00,5.49406,5.49572,5.49406,5.49461,64000000.0
2007-05-09 05:50:00,5.49461,5.49647,5.49451,5.4952,67000000.0
2007-05-09 05:55:00,5.49563,5.49673,5.49478,5.49555,79000000.0
2007-05-09 06:00:00,5.49605,5.49645,5.49495,5.49592,72000000.0
2007-05-09 06:05:00,5.49618,5.49693,5.49548,5.49592,62000000.0
2007-05-09 06:10:00,5.49594,5.49662,5.49498,5.49498,62000000.0
2007-05-09 06:15:00,5.4954,5.4966,5.49492,5.49618,65000000.0
2007-05-09 06:20:00,5.49689,5.49786,5.4957,5.49729,88000000.0
2007-05-09 06:25:00,5.49659,5.49784,5.49518,5.49556,59000000.0
2007-05-09 06:30:00,5.49563,5.49637,5.49462,5.49504,58000000.0
2007-05-09 06:35:00,5.49577,5.49666,5.49489,5.49587,52000000.0
2007-05-09 06:40:00,5.49688,5.49751,5.49547,5.49642,68000000.0
2007-05-09 06:45:00,5.49748,5.49815,5.49634,5.49683,62000000.0
2007-05-09 06:50:00,5.49692,5.4982,5.49624,5.49761,66000000.0
2007-05-09 06:55:00,5.497,5.49785,5.49597,5.49597,72000000.0
2007-05-09 07:00:00,5.49666,5.49766,5.49585,5.49738,65000000.0
2007-05-09 07:05:00,5.49678,5.49819,5.49582,5.49689,62000000.0
2007-05-09 07:10:00,5.49731,5.49793,5.49621,5.49633,67000000.0
2007-05-09 07:15:00,5.49651,5.49775,5.49636,5.49757,89000000.0
2007-05-09 07:20:00,5.4959,5.4972,5.49558,5.49638,70000000.0
2007-05-09 07:25:00,5.49651,5.49711,5.49553,5.4966,59000000.0
2007-05-09 07:30:00,5.49701,5.49723,5.49543,5.4961,63000000.0
2007-05-09 07:35:00,5.49694,5.49767,5.49558,5.49761,65000000.0
2007-05-09 07:40:00,5.49598,5.4981,5.4958,5.49686,64000000.0
2007-05-09 07:45:00,5.4974,5.49837,5.4947,5.49745,66000000.0
2007-05-09 07:50:00,5.49689,5.49774,5.49559,5.4967,65000000.0
2007-05-09 07:55:00,5.49613,5.49707,5.49435,5.49438,67000000.0
2007-05-09 08:00:00,5.49436,5.49536,5.4929,5.49524,68000000.0
2007-05-09 08:05:00,5.49354,5.49558,5.4933,5.4933,71000000.0
2007-05-09 08:10:00,5.49388,5.49521,5.49323,5.49369,70000000.0
2007-05-09 08:15:00,5.49409,5.49496,5.49149,5.49453,70000000.0
2007-05-09 08:20:00,5.49499,5.49501,5.49274,5.49456,63000000.0
2007-05-09 08:25:00,5.4943,5.49534,5.49318,5.49456,66000000.0
2007-05-09 08:30:00,5.49423,5.49558,5.49364,5.49424,62000000.0
2007-05-09 08:35:00,5.49599,5.49633,5.49457,5.49581,72000000.0
2007-05-09 08:40:00,5.49607,5.49641,5.49379,5.49422,61000000.0
2007-05-09 08:45:00,5.49485,5.49822,5.49422,5.49699,68000000.0
2007-05-09 08:50:00,5.49746,5.49801,5.49578,5.4962,76000000.0
2007-05-09 08:55:00,5.49682,5.49747,5.49555,5.49692,70000000.0
2007-05-09 09:00:00,5.49699,5.49705,5.49484,5.49662,71000000.0
2007-05-09 09:05:00,5.49607,5.49611,5.49418,5.49584,63000000.0
2007-05-09 09:10:00,5.49702,5.49757,5.49531,5.49531,66000000.0
2007-05-09 09:15:00,5.49653,5.49945,5.49574,5.49898,67000000.0
2007-05-09 09:20:00,5.49928,5.49972,5.49752,5.49829,76000000.0
2007-05-09 09:25:00,5.49921,5.49945,5.4967,5.49751,65000000.0
2007-05-09 09:30:00,5.49824,5.49824,5.49512,5.49517,67000000.0
2007-05-09 09:35:00,5.49677,5.49841,5.4954,5.49629,63000000.0
2007-05-09 09:40:00,5.4989,5.49968,5.49639,5.49711,61000000.0
2007-05-09 09:45:00,5.49794,5.49803,5.4947,5.49616,58000000.0
2007-05-09 09:50:00,5.49653,5.49713,5.49501,5.4964,73000000.0
2007-05-09 09:55:00,5.4958,5.49718,5.49534,5.4961,72000000.0
2007-05-09 10:00:00,5.49787,5.49843,5.49596,5.49672,66000000.0
2007-05-09 10:05:00,5.49755,5.49966,5.49587,5.49908,86000000.0
2007-05-09 10:10:00,5.49851,5.50047,5.49842,5.50018,60000000.0
2007-05-09 10:15:00,5.49953,5.50125,5.49913,5.50029,76000000.0
2007-05-09 10:20:00,5.49961,5.50088,5.49862,5.49928,64000000.0
2007-05-09 10:25:00,5.50055,5.50055,5.4982,5.49894,63000000.0
2007-05-09 10:30:00,5.49944,5.49944,5.49734,5.49789,62000000.0
2007-05-09 10:35:00,5.49809,5.49863,5.49648,5.49746,55000000.0
2007-05-09 10:40:00,5.4989,5.4989,5.49682,5.49835,71000000.0
2007-05-09 10:45:00,5.49851,5.49919,5.49705,5.49758,57000000.0
2007-05-09 10:50:00,5.49853,5.49856,5.49533,5.49564,73000000.0
2007-05-09 10:55:00,5.4961,5.49728,5.49396,5.49548,62000000.0
2007-05-09 11:00:00,5.49643,5.49701,5.49511,5.49581,52000000.0
2007-05-09 11:05:00,5.4965,5.49735,5.49522,5.49653,66000000.0
2007-05-09 11:10:00,5.49634,5.49722,5.49492,5.49606,59000000.0
2007-05-09 11:15:00,5.49615,5.49688,5.49459,5.49548,86000000.0
2007-05-09 11:20:00,5.4972,5.4972,5.49482,5.49691,78000000.0
2007-05-09 11:25:00,5.49685,5.49949,5.49539,5.49854,53000000.0
2007-05-09 11:30:00,5.4989,5.49995,5.49785,5.4994,51000000.0
2007-05-09 11:35:00,5.49898,5.49974,5.49593,5.49593,65000000.0
2007-05-09 11:40:00,5.49706,5.49763,5.49533,5.49705,66000000.0
2007-05-09 11:45:00,5.49708,5.49748,5.49548,5.49686,64000000.0
2007-05-09 11:50:00,5.49767,5.49911,5.49585,5.49789,70000000.0
2007-05-09 11:55:00,5.49877,5.49877,5.49657,5.49828,61000000.0
2007-05-09 12:00:00,5.49757,5.50016,5.49757,5.4998,74000000.0
2007-05-09 12:05:00,5.49888,5.50018,5.49809,5.49924,75000000.0
2007-05-09 12:10:00,5.49835,5.50045,5.49729,5.49786,81000000.0
2007-05-09 12:15:00,5.49713,5.49986,5.49696,5.49982,62000000.0
2007-05-09 12:20:00,5.5001,5.5004,5.49868,5.50022,52000000.0
2007-05-09 12:25:00,5.4997,5.50041,5.49766,5.49869,68000000.0
2007-05-09 12:30:00,5.49901,5.50011,5.49739,5.49953,71000000.0
2007-05-09 12:35:00,5.49993,5.50015,5.49793,5.49897,59000000.0
2007-05-09 12:40:00,5.49911,5.50036,5.49849,5.50027,68000000.0
2007-05-09 12:45:00,5.50047,5.50175,5.49904,5.50093,61000000.0
2007-05-09 12:50:00,5.49966,5.5012,5.49935,5.50056,68000000.0
2007-05-09 12:55:00,5.49952,5.50114,5.49914,5.50106,76000000.0
2007-05-09 13:00:00,5.50116,5.50221,5.49966,5.50048,71000000.0
2007-05-09 13:05:00,5.50108,5.50239,5.49985,5.50028,60000000.0
2007-05-09 13:10:00,5.50108,5.50225,5.49947,5.50093,56000000.0
2007-05-09 13:15:00,5.50219,5.50219,5.50032,5.50149,77000000.0
2007-05-09 13:20:00,5.50128,5.50164,5.49938,5.50095,63000000.0
2007-05-09 13:25:00,5.50124,5.50126,5.49875,5.49903,60000000.0
2007-05-09 13:30:00,5.49908,5.50121,5.49859,5.5005,65000000.0
2007-05-09 13:35:00,5.50009,5.50055,5.49793,5.49865,52000000.0
2007-05-09 13:40:00,5.49998,5.5011,5.49864,5.49976,76000000.0
2007-05-09 13:45:00,5.49911,5.50047,5.49901,5.49915,56000000.0
2007-05-09 13:50:00,5.50051,5.50072,5.49872,5.49965,60000000.0
2007-05-09 13:55:00,5.50051,5.50051,5.49822,5.49952,72000000.0
2007-05-09 14:00:00,5.49932,5.50021,5.49817,5.49926,59000000.0
2007-05-09 14:05:00,5.4999,5.50006,5.49804,5.49838,58000000.0
2007-05-09 14:10:00,5.49936,5.50028,5.49765,5.49976,64000000.0
2007-05-09 14:15:00,5.50013,5.50036,5.49836,5.49898,55000000.0
2007-05-09 14:20:00,5.49985,5.50022,5.49795,5.49932,65000000.0
2007-05-09 14:25:00,5.50025,5.5003,5.49811,5.49884,55000000.0
2007-05-09 14:30:00,5.49883,5.50009,5.49783,5.4986,62000000.0
2007-05-09 14:35:00,5.49925,5.49963,5.49759,5.49931,78000000.0
2007-05-09 14:40:00,5.49845,5.49965,5.49771,5.49874,63000000.0
2007-05-09 14:45:00,5.4984,5.49909,5.49587,5.49728,79000000.0
2007-05-09 14:50:00,5.49766,5.49801,5.4958,5.49613,77000000.0
2007-05-09 14:55:00,5.49601,5.49767,5.49509,5.49706,81000000.0
2007-05-09 15:00:00,5.49741,5.49764,5.49366,5.49478,62000000.0
2007-05-09 15:05:00,5.49532,5.49538,5.49353,5.49421,66000000.0
2007-05-09 15:10:00,5.49439,5.49634,5.49396,5.49402,65000000.0
2007-05-09 15:15:00,5.49304,5.49333,5.48986,5.49183,70000000.0
2007-05-09 15:20:00,5.49149,5.49226,5.48817,5.48933,64000000.0
2007-05-09 15:25:00,5.48907,5.49216,5.48836,5.48971,61000000.0
2007-05-09 15:30:00,5.48997,5.49039,5.48614,5.48832,57000000.0
2007-05-09 15:35:00,5.48878,5.49052,5.48758,5.49036,70000000.0
2007-05-09 15:40:00,5.48905,5.4915,5.48873,5.49094,56000000.0
2007-05-09 15:45:00,5.49088,5.4921,5.49016,5.49016,63000000.0
2007-05-09 15:50:00,5.49108,5.49223,5.48966,5.49217,61000000.0
2007-05-09 15:55:00,5.49222,5.49263,5.48981,5.49077,63000000.0
2007-05-09 16:00:00,5.49025,5.49191,5.48967,5.49092,52000000.0
2007-05-09 16:05:00,5.48913,5.49168,5.48896,5.49032,68000000.0
2007-05-09 16:10:00,5.49125,5.49125,5.489,5.49047,62000000.0
2007-05-09 16:15:00,5.49135,5.49255,5.48977,5.49177,64000000.0
2007-05-09 16:20:00,5.4921,5.49217,5.49007,5.49134,60000000.0
2007-05-09 16:25:00,5.49171,5.49271,5.48962,5.48962,74000000.0
2007-05-09 16:30:00,5.49034,5.49681,5.49034,5.49286,64000000.0
2007-05-09 16:35:00,5.49327,5.49509,5.49264,5.49375,76000000.0
2007-05-09 16:40:00,5.49384,5.4951,5.49312,5.49334,63000000.0
2007-05-09 16:45:00,5.49425,5.49553,5.49284,5.49392,67000000.0
2007-05-09 16:50:00,5.49394,5.49454,5.49253,5.49365,71000000.0
2007-05-09 16:55:00,5.49387,5.49412,5.49114,5.49246,61000000.0
2007-05-09 17:00:00,5.49256,5.49375,5.49138,5.49287,49000000.0
2007-05-09 17:05:00,5.49206,5.49335,5.49179,5.49223,72000000.0
2007-05-09 17:10:00,5.49232,5.49342,5.4914,5.49239,55000000.0
2007-05-09 17:15:00,5.49312,5.49326,5.49094,5.4921,62000000.0
2007-05-09 17:20:00,5.49164,5.49358,5.49154,5.49309,72000000.0
2007-05-09 17:25:00,5.49285,5.49331,5.49181,5.49302,57000000.0
2007-05-09 17:30:00,5.49175,5.49366,5.49154,5.49211,60000000.0
2007-05-09 17:35:00,5.49199,5.49471,5.49173,5.49417,60000000.0
2007-05-09 17:40:00,5.4931,5.49481,5.4924,5.49379,74000000.0
2007-05-09 17:45:00,5.4942,5.4942,5.49207,5.49346,70000000.0
2007-05-09 17:50:00,5.49265,5.49361,5.49174,5.49253,50000000.0
2007-05-09 17:55:00,5.49246,5.49386,5.49158,5.49386,75000000.0
2007-05-09 18:00:00,5.49302,5.49466,5.49232,5.49279,68000000.0
2007-05-09 18:05:00,5.49367,5.49561,5.4933,5.4946,74000000.0
2007-05-09 18:10:00,5.49478,5.49478,5.49217,5.49321,76000000.0
2007-05-09 18:15:00,5.49391,5.49423,5.49117,5.49117,74000000.0
2007-05-09 18:20:00,5.49273,5.49441,5.49161,5.49423,85000000.0
2007-05-09 18:25:00,5.49364,5.49495,5.49282,5.49339,69000000.0
2007-05-09 18:30:00,5.49281,5.49431,5.49197,5.49256,68000000.0
2007-05-09 18:35:00,5.49331,5.49421,5.49206,5.49392,74000000.0
2007-05-09 18:40:00,5.49206,5.49386,5.49165,5.49224,72000000.0
2007-05-09 18:45:00,5.49284,5.49407,5.49201,5.49272,67000000.0
2007-05-09 18:50:00,5.49254,5.49434,5.4918,5.49392,66000000.0
2007-05-09 18:55:00,5.49454,5.49454,5.49196,5.49344,62000000.0
2007-05-09 19:00:00,5.49371,5.49411,5.49123,5.49147,70000000.0
2007-05-09 19:05:00,5.49242,5.49329,5.49151,5.49294,81000000.0
2007-05-09 19:10:00,5.49316,5.49341,5.49158,5.4924,76000000.0
2007-05-09 19:15:00,5.49367,5.49367,5.4912,5.49229,58000000.0
2007-05-09 19:20:00,5.49161,5.49426,5.49161,5.49285,56000000.0
2007-05-09 19:25:00,5.49185,5.49392,5.49185,5.49377,62000000.0
2007-05-09 19:30:00,5.49373,5.49392,5.49196,5.49313,56000000.0
2007-05-09 19:35:00,5.49381,5.49391,5.49151,5.49185,64000000.0
2007-05-09 19:40:00,5.49241,5.49344,5.49156,5.49238,59000000.0
2007-05-09 19:45:00,5.4929,5.49442,5.49209,5.49291,58000000.0
2007-05-09 19:50:00,5.49301,5.49399,5.49212,5.49266,73000000.0
2007-05-09 19:55:00,5.49263,5.4934,5.49096,5.49258,65000000.0
2007-05-09 20:00:00,5.49136,5.49307,5.49088,5.4923,62000000.0
2007-05-09 20:05:00,5.49272,5.49341,5.49145,5.49213,67000000.0
2007-05-09 20:10:00,5.49248,5.49289,5.48906,5.49006,59000000.0
2007-05-09 20:15:00,5.4898,5.50209,5.4898,5.50062,55000000.0
2007-05-09 20:20:00,5.50112,5.5019,5.49769,5.50065,63000000.0
2007-05-09 20:25:00,5.50082,5.50224,5.49852,5.50084,61000000.0
2007-05-09 20:30:00,5.49955,5.50349,5.49912,5.5012,78000000.0
2007-05-09 20:35:00,5.50031,5.50188,5.49785,5.50023,76000000.0
2007-05-09 20:40:00,5.50101,5.50378,5.50064,5.50301,80000000.0
2007-05-09 20:45:00,5.50293,5.50451,5.50029,5.50155,82000000.0
2007-05-09 20:50:00,5.50004,5.50097,5.49894,5.50021,59000000.0
2007-05-09 20:55:00,5.50133,5.50342,5.49991,5.50262,58000000.0
2007-05-09 21:00:00,5.50352,5.50352,5.50041,5.50093,64000000.0
2007-05-09 21:05:00,5.50242,5.50264,5.50046,5.50116,56000000.0
2007-05-09 21:10:00,5.50108,5.50236,5.49986,5.50117,69000000.0
2007-05-09 21:15:00,5.50148,5.50242,5.50025,5.50108,71000000.0
2007-05-09 21:20:00,5.50054,5.50528,5.50054,5.5041,72000000.0
2007-05-09 21:25:00,5.5034,5.50471,5.50284,5.50353,58000000.0
2007-05-09 21:30:00,5.50295,5.50377,5.50149,5.50207,71000000.0
2007-05-09 21:35:00,5.5034,5.5039,5.50216,5.50231,68000000.0
2007-05-09 21:40:00,5.50333,5.50353,5.50101,5.50226,69000000.0
2007-05-09 21:45:00,5.50202,5.50373,5.50139,5.50373,73000000.0
2007-05-09 21:50:00,5.504,5.50524,5.50236,5.50447,81000000.0
2007-05-09 21:55:00,5.50472,5.5051,5.50162,5.50253,77000000.0
2007-05-09 22:00:00,5.50176,5.50332,5.50176,5.50185,70000000.0
2007-05-09 22:05:00,5.50183,5.50317,5.50122,5.50232,62000000.0
2007-05-09 22:10:00,5.50185,5.50351,5.50146,5.50275,77000000.0
2007-05-09 22:15:00,5.50185,5.50253,5.50072,5.50121,61000000.0
2007-05-09 22:20:00,5.50131,5.50292,5.50063,5.50193,78000000.0
2007-05-09 22:25:00,5.50187,5.50261,5.50072,5.50189,76000000.0
2007-05-09 22:30:00,5.50127,5.50257,5.50074,5.50096,66000000.0
2007-05-09 22:35:00,5.50088,5.50235,5.50017,5.50116,79000000.0
2007-05-09 22:40:00,5.50164,5.5023,5.50045,5.5009,67000000.0
2007-05-09 22:45:00,5.50208,5.50255,5.50081,5.50168,59000000.0
2007-05-09 22:50:00,5.50136,5.50235,5.50026,5.50233,72000000.0
2007-05-09 22:55:00,5.50211,5.50286,5.50083,5.5014,62000000.0
2007-05-09 23:00:00,5.5013,5.50266,5.50087,5.50133,65000000.0
2007-05-09 23:05:00,5.50204,5.50262,5.50114,5.5023,71000000.0
2007-05-09 23:10:00,5.50102,5.50239,5.49995,5.50075,63000000.0
2007-05-09 23:15:00,5.50146,5.50173,5.50056,5.50079,54000000.0
2007-05-09 23:20:00,5.50021,5.50177,5.49978,5.5008,64000000.0
2007-05-09 23:25:00,5.50005,5.50167,5.49985,5.50079,66000000.0
2007-05-09 23:30:00,5.50024,5.5021,5.49968,5.50119,53000000.0
2007-05-09 23:35:00,5.50237,5.50237,5.50068,5.50133,62000000.0
2007-05-09 23:40:00,5.50105,5.50247,5.50075,5.50151,57000000.0
2007-05-09 23:45:00,5.50058,5.50278,5.50045,5.50139,77000000.0
2007-05-09 23:50:00,5.50115,5.50259,5.50107,5.50174,66000000.0
2007-05-09 23:55:00,5.50111,5.50187,5.50111,5.50145,70000000.0
2007-05-10 00:00:00,5.50211,5.50267,5.50097,5.50139,63000000.0
2007-05-10 00:05:00,5.50199,5.50321,5.50153,5.50197,74000000.0
2007-05-10 00:10:00,5.50275,5.50354,5.50207,5.50285,53000000.0
2007-05-10 00:15:00,5.50324,5.50399,5.50209,5.50342,82000000.0
2007-05-10 00:20:00,5.50271,5.50371,5.50226,5.50255,60000000.0
2007-05-10 00:25:00,5.50236,5.50431,5.50186,5.50431,68000000.0
2007-05-10 00:30:00,5.5027,5.50464,5.5027,5.50376,71000000.0
2007-05-10 00:35:00,5.5034,5.50462,5.50283,5.50357,62000000.0
2007-05-10 00:40:00,5.5025,5.50487,5.50222,5.50259,50000000.0
2007-05-10 00:45:00,5.50323,5.50347,5.50208,5.50215,80000000.0
2007-05-10 00:50:00,5.5029,5.50379,5.50155,5.50296,68000000.0
2007-05-10 00:55:00,5.50261,5.50442,5.50189,5.50258,67000000.0
2007-05-10 01:00:00,5.5032,5.50429,5.5023,5.50329,65000000.0
2007-05-10 01:05:00,5.50318,5.50372,5.50194,5.50243,66000000.0
2007-05-10 01:10:00,5.50203,5.50356,5.50166,5.5022,69000000.0
2007-05-10 01:15:00,5.5025,5.50292,5.50112,5.50292,69000000.0
2007-05-10 01:20:00,5.50194,5.50277,5.50002,5.50029,71000000.0
2007-05-10 01:25:00,5.50041,5.50107,5.49959,5.50033,64000000.0
2007-05-10 01:30:00,5.49952,5.50129,5.49906,5.50063,59000000.0
2007-05-10 01:35:00,5.5015,5.50177,5.49922,5.49972,74000000.0
2007-05-10 01:40:00,5.50015,5.50101,5.49888,5.50075,70000000.0
2007-05-10 01:45:00,5.50068,5.50082,5.49739,5.49813,74000000.0
2007-05-10 01:50:00,5.49834,5.49961,5.49758,5.49828,73000000.0
2007-05-10 01:55:00,5.49906,5.50058,5.4982,5.4984,69000000.0
2007-05-10 02:00:00,5.4988,5.50038,5.4983,5.49867,61000000.0
2007-05-10 02:05:00,5.49961,5.50048,5.49845,5.49936,67000000.0
2007-05-10 02:10:00,5.49962,5.49987,5.49843,5.49877,68000000.0
2007-05-10 02:15:00,5.4987,5.50025,5.49848,5.4999,72000000.0
2007-05-10 02:20:00,5.49903,5.50063,5.49849,5.49849,71000000.0
2007-05-10 02:25:00,5.49963,5.50114,5.49878,5.49946,68000000.0
2007-05-10 02:30:00,5.50074,5.50188,5.49959,5.49988,70000000.0
2007-05-10 02:35:00,5.50022,5.50137,5.4994,5.49955,59000000.0
2007-05-10 02:40:00,5.50009,5.50114,5.4994,5.5009,63000000.0
2007-05-10 02:45:00,5.50043,5.50079,5.49871,5.49966,55000000.0
2007-05-10 02:50:00,5.50046,5.50089,5.49913,5.50046,70000000.0
2007-05-10 02:55:00,5.50092,5.50135,5.49928,5.49963,63000000.0
2007-05-10 03:00:00,5.50062,5.50154,5.49924,5.50024,66000000.0
2007-05-10 03:05:00,5.50096,5.50276,5.50079,5.5018,60000000.0
2007-05-10 03:10:00,5.50176,5.50305,5.50086,5.50185,63000000.0
2007-05-10 03:15:00,5.50183,5.50291,5.50089,5.50285,61000000.0
2007-05-10 03:20:00,5.50177,5.50236,5.50011,5.5014,80000000.0
2007-05-10 03:25:00,5.50104,5.50215,5.49996,5.50123,64000000.0
2007-05-10 03:30:00,5.50098,5.50125,5.49767,5.49962,66000000.0
2007-05-10 03:35:00,5.49926,5.50059,5.49826,5.49826,60000000.0
2007-05-10 03:40:00,5.49897,5.50003,5.49709,5.49872,65000000.0
2007-05-10 03:45:00,5.49908,5.49927,5.49713,5.49842,63000000.0
2007-05-10 03:50:00,5.49829,5.49907,5.49739,5.49886,62000000.0
2007-05-10 03:55:00,5.49904,5.49904,5.49674,5.49857,70000000.0
2007-05-10 04:00:00,5.49717,5.49884,5.49656,5.49836,76000000.0
2007-05-10 04:05:00,5.49754,5.49861,5.49686,5.49706,67000000.0
2007-05-10 04:10:00,5.49709,5.49879,5.49689,5.49695,76000000.0
2007-05-10 04:15:00,5.49895,5.49895,5.49659,5.49676,80000000.0
2007-05-10 04:20:00,5.49772,5.49868,5.4964,5.49726,62000000.0
2007-05-10 04:25:00,5.49718,5.49872,5.49672,5.49872,72000000.0
2007-05-10 04:30:00,5.49802,5.49896,5.49684,5.49891,64000000.0
2007-05-10 04:35:00,5.49896,5.49909,5.497,5.4973,66000000.0
2007-05-10 04:40:00,5.49869,5.49896,5.497,5.49887,65000000.0
2007-05-10 04:45:00,5.49885,5.49908,5.49784,5.49789,66000000.0
2007-05-10 04:50:00,5.49768,5.49943,5.49768,5.49866,60000000.0
2007-05-10 04:55:00,5.49975,5.50122,5.49877,5.4998,68000000.0
2007-05-10 05:00:00,5.50046,5.50107,5.4993,5.49988,64000000.0
2007-05-10 05:05:00,5.5002,5.50088,5.49921,5.49947,70000000.0
2007-05-10 05:10:00,5.50061,5.50116,5.49963,5.50097,68000000.0
2007-05-10 05:15:00,5.50077,5.50301,5.5002,5.5017,63000000.0
2007-05-10 05:20:00,5.50175,5.50251,5.50082,5.50221,56000000.0
2007-05-10 05:25:00,5.50198,5.50213,5.5008,5.50096,60000000.0
2007-05-10 05:30:00,5.50175,5.50212,5.50004,5.50071,63000000.0
2007-05-10 05:35:00,5.50147,5.50185,5.49996,5.50099,69000000.0
2007-05-10 05:40:00,5.49926,5.50199,5.49926,5.50101,69000000.0
2007-05-10 05:45:00,5.50077,5.50223,5.50046,5.50165,64000000.0
2007-05-10 05:50:00,5.50171,5.50334,5.50079,5.50145,67000000.0
2007-05-10 05:55:00,5.50184,5.50274,5.50113,5.50154,79000000.0
2007-05-10 06:00:00,5.50188,5.50219,5.50011,5.50089,72000000.0
2007-05-10 06:05:00,5.50111,5.50155,5.50026,5.50129,62000000.0
2007-05-10 06:10:00,5.50113,5.50113,5.49891,5.49976,62000000.0
2007-05-10 06:15:00,5.50009,5.5004,5.49895,5.49946,65000000.0
2007-05-10 06:20:00,5.49982,5.5002,5.49766,5.49847,88000000.0
2007-05-10 06:25:00,5.49874,5.49929,5.49767,5.49904,59000000.0
2007-05-10 06:30:00,5.49935,5.50055,5.49857,5.49872,58000000.0
2007-05-10 06:35:00,5.4982,5.49931,5.49755,5.49759,52000000.0
2007-05-10 06:40:00,5.50105,5.50105,5.49825,5.49912,68000000.0
2007-05-10 06:45:00,5.49896,5.49952,5.49816,5.49835,62000000.0
2007-05-10 06:50:00,5.4984,5.49917,5.49777,5.49818,66000000.0
2007-05-10 06:55:00,5.49904,5.4993,5.4975,5.49767,72000000.0
2007-05-10 07:00:00,5.49889,5.49965,5.49766,5.49945,65000000.0
2007-05-10 07:05:00,5.4993,5.49971,5.4975,5.49945,62000000.0
2007-05-10 07:10:00,5.49975,5.49994,5.49955,5.49962,67000000.0
2007-05-10 07:15:00,5.49829,5.49916,5.49788,5.49837,89000000.0
2007-05-10 07:20:00,5.49822,5.50009,5.49794,5.49896,70000000.0
2007-05-10 07:25:00,5.49969,5.50068,5.49859,5.49881,59000000.0
2007-05-10 07:30:00,5.50045,5.50062,5.49857,5.49969,63000000.0
2007-05-10 07:35:00,5.49987,5.49987,5.49743,5.49851,65000000.0
2007-05-10 07:40:00,5.49838,5.4993,5.4967,5.49769,64000000.0
2007-05-10 07:45:00,5.49326,5.49648,5.49241,5.49554,66000000.0
2007-05-10 07:50:00,5.49579,5.49619,5.49421,5.4951,65000000.0
2007-05-10 07:55:00,5.49475,5.49673,5.49467,5.49579,67000000.0
2007-05-10 08:00:00,5.49529,5.49529,5.4912,5.4926,68000000.0
2007-05-10 08:05:00,5.49239,5.49305,5.49092,5.49092,71000000.0
2007-05-10 08:10:00,5.49176,5.49259,5.48779,5.48966,70000000.0
2007-05-10 08:15:00,5.49046,5.49254,5.48948,5.48951,70000000.0
2007-05-10 08:20:00,5.48985,5.49088,5.48848,5.49045,63000000.0
2007-05-10 08:25:00,5.49046,5.49268,5.48841,5.49105,66000000.0
2007-05-10 08:30:00,5.49051,5.49288,5.48715,5.48941,62000000.0
2007-05-10 08:35:00,5.48937,5.49025,5.48764,5.48971,72000000.0
2007-05-10 08:40:00,5.48931,5.49054,5.48765,5.48765,61000000.0
2007-05-10 08:45:00,5.48931,5.49023,5.48742,5.48917,68000000.0
2007-05-10 08:50:00,5.4904,5.49083,5.48861,5.4895,76000000.0
2007-05-10 08:55:00,5.49082,5.49191,5.489,5.49191,70000000.0
2007-05-10 09:00:00,5.49144,5.49223,5.48987,5.49113,71000000.0
2007-05-10 09:05:00,5.49113,5.49205,5.48981,5.49132,63000000.0
2007-05-10 09:10:00,5.49153,5.49303,5.48898,5.48927,66000000.0
2007-05-10 09:15:00,5.48908,5.4921,5.48862,5.49041,67000000.0
2007-05-10 09:20:00,5.48981,5.49324,5.48916,5.49139,76000000.0
2007-05-10 09:25:00,5.49033,5.49119,5.4888,5.48952,65000000.0
2007-05-10 09:30:00,5.48971,5.4915,5.48901,5.4915,67000000.0
2007-05-10 09:35:00,5.49112,5.49143,5.48907,5.49078,63000000.0
2007-05-10 09:40:00,5.49078,5.49085,5.48805,5.49004,61000000.0
2007-05-10 09:45:00,5.4897,5.49106,5.48845,5.49011,58000000.0
2007-05-10 09:50:00,5.49054,5.49164,5.48902,5.48937,73000000.0
2007-05-10 09:55:00,5.49025,5.49116,5.48851,5.49021,72000000.0
2007-05-10 10:00:00,5.49031,5.49117,5.48879,5.49083,66000000.0
2007-05-10 10:05:00,5.4911,5.49512,5.48873,5.49399,86000000.0
2007-05-10 10:10:00,5.49479,5.49765,5.49303,5.49735,60000000.0
2007-05-10 10:15:00,5.49623,5.49744,5.49492,5.49501,76000000.0
2007-05-10 10:20:00,5.49589,5.49716,5.49439,5.49674,64000000.0
2007-05-10 10:25:00,5.49545,5.4973,5.49535,5.49578,63000000.0
2007-05-10 10:30:00,5.49624,5.49804,5.49469,5.49596,62000000.0
2007-05-10 10:35:00,5.49623,5.49672,5.49371,5.49606,55000000.0
2007-05-10 10:40:00,5.49649,5.49718,5.49381,5.49519,71000000.0
2007-05-10 10:45:00,5.49605,5.49702,5.49478,5.49576,57000000.0
2007-05-10 10:50:00,5.49492,5.49676,5.49408,5.49514,73000000.0
2007-05-10 10:55:00,5.4962,5.49712,5.49462,5.49619,62000000.0
2007-05-10 11:00:00,5.49612,5.49637,5.49426,5.496,52000000.0
2007-05-10 11:05:00,5.49601,5.49932,5.49534,5.4984,66000000.0
2007-05-10 11:10:00,5.49862,5.50098,5.4969,5.50061,59000000.0
2007-05-10 11:15:00,5.50069,5.5031,5.49969,5.50218,86000000.0
2007-05-10 11:20:00,5.5024,5.50572,5.50111,5.50386,78000000.0
2007-05-10 11:25:00,5.50279,5.50432,5.50234,5.50371,53000000.0
2007-05-10 11:30:00,5.50324,5.50352,5.49981,5.50208,51000000.0
2007-05-10 11:35:00,5.50163,5.50163,5.49905,5.50097,65000000.0
2007-05-10 11:40:00,5.50073,5.5017,5.49759,5.49759,66000000.0
2007-05-10 11:45:00,5.49822,5.49963,5.49788,5.49931,64000000.0
2007-05-10 11:50:00,5.49907,5.50045,5.49821,5.49944,70000000.0
2007-05-10 11:55:00,5.49891,5.50028,5.49822,5.50006,61000000.0
2007-05-10 12:00:00,5.49887,5.50091,5.49822,5.49988,74000000.0
2007-05-10 12:05:00,5.50056,5.50277,5.49989,5.50227,75000000.0
2007-05-10 12:10:00,5.50171,5.50341,5.50058,5.50184,81000000.0
2007-05-10 12:15:00,5.50144,5.50528,5.50129,5.50239,62000000.0
2007-05-10 12:20:00,5.50237,5.50293,5.50072,5.50072,52000000.0
2007-05-10 12:25:00,5.5018,5.50376,5.50115,5.50197,68000000.0
2007-05-10 12:30:00,5.50301,5.50312,5.50082,5.50244,71000000.0
2007-05-10 12:35:00,5.50219,5.50219,5.49943,5.5014,59000000.0
2007-05-10 12:40:00,5.50154,5.50184,5.49914,5.50073,68000000.0
2007-05-10 12:45:00,5.50105,5.50113,5.4988,5.50032,61000000.0
2007-05-10 12:50:00,5.50081,5.50098,5.49866,5.50007,68000000.0
2007-05-10 12:55:00,5.50001,5.50061,5.49792,5.49839,76000000.0
2007-05-10 13:00:00,5.49958,5.49985,5.49741,5.49832,71000000.0
2007-05-10 13:05:00,5.49878,5.50145,5.49746,5.50007,60000000.0
2007-05-10 13:10:00,5.50011,5.5011,5.49901,5.50084,56000000.0
2007-05-10 13:15:00,5.50148,5.50231,5.49957,5.5007,77000000.0
2007-05-10 13:20:00,5.49999,5.50226,5.49888,5.4991,63000000.0
2007-05-10 13:25:00,5.50064,5.50143,5.49923,5.50143,60000000.0
2007-05-10 13:30:00,5.50154,5.50229,5.49964,5.50182,65000000.0
2007-05-10 13:35:00,5.50273,5.50289,5.50081,5.50155,52000000.0
2007-05-10 13:40:00,5.50188,5.50304,5.50024,5.50171,76000000.0
2007-05-10 13:45:00,5.50178,5.50324,5.50026,5.50124,56000000.0
2007-05-10 13:50:00,5.50106,5.50106,5.49838,5.4995,60000000.0
2007-05-10 13:55:00,5.50052,5.50249,5.49924,5.50217,72000000.0
2007-05-10 14:00:00,5.50215,5.50384,5.5007,5.50147,59000000.0
2007-05-10 14:05:00,5.50202,5.50316,5.50051,5.503,58000000.0
2007-05-10 14:10:00,5.50157,5.5034,5.50085,5.50165,64000000.0
2007-05-10 14:15:00,5.50342,5.50357,5.50094,5.50177,55000000.0
2007-05-10 14:20:00,5.5023,5.50294,5.50028,5.50138,65000000.0
2007-05-10 14:25:00,5.50122,5.50182,5.49912,5.50044,55000000.0
2007-05-10 14:30:00,5.50053,5.50177,5.49438,5.49584,62000000.0
2007-05-10 14:35:00,5.49561,5.50117,5.49537,5.49986,78000000.0
2007-05-10 14:40:00,5.50015,5.50183,5.49768,5.49912,63000000.0
2007-05-10 14:45:00,5.50001,5.50118,5.49797,5.49967,79000000.0
2007-05-10 14:50:00,5.50142,5.51134,5.50024,5.51026,77000000.0
2007-05-10 14:55:00,5.51072,5.51248,5.50972,5.51165,81000000.0
2007-05-10 15:00:00,5.51075,5.51169,5.50564,5.50793,62000000.0
2007-05-10 15:05:00,5.50701,5.50816,5.5052,5.50681,66000000.0
2007-05-10 15:10:00,5.50766,5.50989,5.50646,5.5097,65000000.0
2007-05-10 15:15:00,5.50896,5.51374,5.50896,5.51374,70000000.0
2007-05-10 15:20:00,5.51159,5.51551,5.50996,5.51152,64000000.0
2007-05-10 15:25:00,5.5118,5.51379,5.5103,5.51334,61000000.0
2007-05-10 15:30:00,5.51316,5.51316,5.50822,5.50901,57000000.0
2007-05-10 15:35:00,5.51021,5.51265,5.50852,5.51179,70000000.0
2007-05-10 15:40:00,5.51151,5.51409,5.51085,5.5129,56000000.0
2007-05-10 15:45:00,5.51353,5.51436,5.51066,5.51103,63000000.0
2007-05-10 15:50:00,5.51173,5.51221,5.50934,5.51046,61000000.0
2007-05-10 15:55:00,5.51105,5.51115,5.50877,5.50989,63000000.0
2007-05-10 16:00:00,5.51054,5.51183,5.50847,5.51103,52000000.0
2007-05-10 16:05:00,5.51118,5.51252,5.51011,5.51252,68000000.0
2007-05-10 16:10:00,5.51247,5.51279,5.51012,5.5119,62000000.0
2007-05-10 16:15:00,5.51051,5.51315,5.50908,5.51037,64000000.0
2007-05-10 16:20:00,5.51028,5.51159,5.5093,5.51093,60000000.0
2007-05-10 16:25:00,5.51056,5.5111,5.50736,5.50867,74000000.0
2007-05-10 16:30:00,5.5093,5.50935,5.50744,5.50861,64000000.0
2007-05-10 16:35:00,5.50919,5.51074,5.50767,5.50835,76000000.0
2007-05-10 16:40:00,5.50896,5.50933,5.50755,5.50907,63000000.0
2007-05-10 16:45:00,5.50882,5.51082,5.50789,5.51012,67000000.0
2007-05-10 16:50:00,5.5088,5.51068,5.50849,5.50943,71000000.0
2007-05-10 16:55:00,5.50872,5.51006,5.5081,5.50926,61000000.0
2007-05-10 17:00:00,5.50889,5.50915,5.50686,5.50806,49000000.0
2007-05-10 17:05:00,5.50751,5.50958,5.50607,5.50958,72000000.0
2007-05-10 17:10:00,5.50928,5.50985,5.5073,5.50781,55000000.0
2007-05-10 17:15:00,5.5091,5.51115,5.50791,5.51024,62000000.0
2007-05-10 17:20:00,5.511,5.5128,5.50978,5.51124,72000000.0
2007-05-10 17:25:00,5.51185,5.5137,5.51103,5.51158,57000000.0
2007-05-10 17:30:00,5.51213,5.51346,5.51155,5.51335,60000000.0
2007-05-10 17:35:00,5.51282,5.51373,5.51151,5.51188,60000000.0
2007-05-10 17:40:00,5.51131,5.51277,5.51066,5.5114,74000000.0
2007-05-10 17:45:00,5.51133,5.5116,5.50951,5.5105,70000000.0
2007-05-10 17:50:00,5.51149,5.5117,5.50912,5.50964,50000000.0
2007-05-10 17:55:00,5.50904,5.51053,5.50805,5.50886,75000000.0
2007-05-10 18:00:00,5.50894,5.51076,5.50855,5.50894,68000000.0
2007-05-10 18:05:00,5.50934,5.5105,5.50763,5.51041,74000000.0
2007-05-10 18:10:00,5.51019,5.51105,5.50777,5.50836,76000000.0
2007-05-10 18:15:00,5.50982,5.50982,5.50752,5.50937,74000000.0
2007-05-10 18:20:00,5.50886,5.50953,5.50773,5.50822,85000000.0
2007-05-10 18:25:00,5.50762,5.51235,5.50762,5.51172,69000000.0
2007-05-10 18:30:00,5.51139,5.51194,5.50989,5.51194,68000000.0
2007-05-10 18:35:00,5.51053,5.51686,5.51053,5.51613,74000000.0
2007-05-10 18:40:00,5.51532,5.51853,5.51386,5.51615,72000000.0
2007-05-10 18:45:00,5.51755,5.51808,5.51406,5.51698,67000000.0
2007-05-10 18:50:00,5.51739,5.51933,5.51608,5.51904,66000000.0
2007-05-10 18:55:00,5.51896,5.52188,5.51812,5.51937,62000000.0
2007-05-10 19:00:00,5.51899,5.5273,5.51762,5.5273,70000000.0
2007-05-10 19:05:00,5.52338,5.52742,5.5233,5.52608,81000000.0
2007-05-10 19:10:00,5.52473,5.52723,5.52331,5.52331,76000000.0
2007-05-10 19:15:00,5.52419,5.52623,5.52347,5.52531,58000000.0
2007-05-10 19:20:00,5.5247,5.52547,5.52328,5.52531,56000000.0
2007-05-10 19:25:00,5.52537,5.52767,5.52462,5.52618,62000000.0
2007-05-10 19:30:00,5.52659,5.52659,5.5236,5.5255,56000000.0
2007-05-10 19:35:00,5.52478,5.52736,5.52478,5.52677,64000000.0
2007-05-10 19:40:00,5.52672,5.52727,5.52469,5.52496,59000000.0
2007-05-10 19:45:00,5.52542,5.52681,5.52437,5.52675,58000000.0
2007-05-10 19:50:00,5.52648,5.52754,5.52506,5.52744,73000000.0
2007-05-10 19:55:00,5.52695,5.52771,5.52449,5.52486,65000000.0
2007-05-10 20:00:00,5.52503,5.5257,5.52232,5.52311,62000000.0
2007-05-10 20:05:00,5.5232,5.52373,5.52162,5.52299,67000000.0
2007-05-10 20:10:00,5.52327,5.52381,5.52229,5.52308,59000000.0
2007-05-10 20:15:00,5.5235,5.5249,5.52281,5.52313,55000000.0
2007-05-10 20:20:00,5.52418,5.52418,5.52217,5.52343,63000000.0
2007-05-10 20:25:00,5.52312,5.52434,5.52107,5.52211,61000000.0
2007-05-10 20:30:00,5.52169,5.52292,5.52092,5.52231,78000000.0
2007-05-10 20:35:00,5.52237,5.52248,5.52055,5.52135,76000000.0
2007-05-10 20:40:00,5.52069,5.52226,5.52038,5.52169,80000000.0
2007-05-10 20:45:00,5.52105,5.52251,5.52013,5.52206,82000000.0
2007-05-10 20:50:00,5.52166,5.52208,5.52055,5.52055,59000000.0
2007-05-10 20:55:00,5.52076,5.52307,5.52076,5.52238,58000000.0
2007-05-10 21:00:00,5.52132,5.52264,5.52029,5.52044,64000000.0
2007-05-10 21:05:00,5.5206,5.52135,5.51932,5.52029,56000000.0
2007-05-10 21:10:00,5.5198,5.52151,5.51955,5.52016,69000000.0
2007-05-10 21:15:00,5.5199,5.52191,5.51978,5.52138,71000000.0
2007-05-10 21:20:00,5.52057,5.52207,5.52001,5.52191,72000000.0
2007-05-10 21:25:00,5.52168,5.52194,5.52002,5.52124,58000000.0
2007-05-10 21:30:00,5.51986,5.52204,5.5198,5.52002,71000000.0
2007-05-10 21:35:00,5.52042,5.52046,5.51883,5.52021,68000000.0
2007-05-10 21:40:00,5.52065,5.52091,5.51846,5.51892,69000000.0
2007-05-10 21:45:00,5.51957,5.52059,5.51835,5.52035,73000000.0
2007-05-10 21:50:00,5.52031,5.52053,5.51792,5.51962,81000000.0
2007-05-10 21:55:00,5.51889,5.52069,5.51857,5.51951,77000000.0
2007-05-10 22:00:00,5.51952,5.5208,5.51846,5.52045,70000000.0
2007-05-10 22:05:00,5.52156,5.52188,5.52008,5.52073,62000000.0
2007-05-10 22:10:00,5.52071,5.52201,5.51992,5.52161,77000000.0
2007-05-10 22:15:00,5.52052,5.52212,5.52037,5.52109,61000000.0
2007-05-10 22:20:00,5.52128,5.52205,5.51965,5.51965,78000000.0
2007-05-10 22:25:00,5.52106,5.52138,5.51954,5.52033,76000000.0
2007-05-10 22:30:00,5.52002,5.52136,5.51978,5.52019,66000000.0
2007-05-10 22:35:00,5.52024,5.52184,5.51983,5.52125,79000000.0
2007-05-10 22:40:00,5.52102,5.52192,5.52025,5.52118,67000000.0
2007-05-10 22:45:00,5.52215,5.52215,5.52031,5.52122,59000000.0
2007-05-10 22:50:00,5.52155,5.52226,5.51974,5.52007,72000000.0
2007-05-10 22:55:00,5.52032,5.52177,5.51964,5.52056,62000000.0
2007-05-10 23:00:00,5.52194,5.52383,5.51963,5.52099,65000000.0
2007-05-10 23:05:00,5.52164,5.52225,5.5204,5.52125,71000000.0
2007-05-10 23:10:00,5.52133,5.52244,5.5201,5.52081,63000000.0
2007-05-10 23:15:00,5.52095,5.52195,5.51993,5.52085,54000000.0
2007-05-10 23:20:00,5.52142,5.52187,5.52005,5.52104,64000000.0
2007-05-10 23:25:00,5.52042,5.52126,5.51971,5.52103,66000000.0
2007-05-10 23:30:00,5.52117,5.5219,5.51999,5.52165,53000000.0
2007-05-10 23:35:00,5.52108,5.52258,5.52079,5.52249,62000000.0
2007-05-10 23:40:00,5.52203,5.52339,5.52123,5.52247,57000000.0
2007-05-10 23:45:00,5.5224,5.526,5.52237,5.52551,77000000.0
2007-05-10 23:50:00,5.52404,5.52515,5.52294,5.52395,66000000.0
2007-05-10 23:55:00,5.52475,5.52516,5.52295,5.52387,70000000.0
2007-05-11 00:00:00,5.52431,5.52592,5.52305,5.52592,63000000.0
2007-05-11 00:05:00,5.52525,5.52657,5.52398,5.5261,74000000.0
2007-05-11 00:10:00,5.52596,5.52683,5.5252,5.52574,53000000.0
2007-05-11 00:15:00,5.52655,5.52698,5.52411,5.52518,82000000.0
2007-05-11 00:20:00,5.52556,5.52617,5.52447,5.52466,60000000.0
2007-05-11 00:25:00,5.52424,5.52488,5.52286,5.52286,68000000.0
2007-05-11 00:30:00,5.52355,5.52419,5.52261,5.52334,71000000.0
2007-05-11 00:35:00,5.52376,5.52529,5.52344,5.52407,62000000.0
2007-05-11 00:40:00,5.52476,5.52512,5.52278,5.52342,50000000.0
2007-05-11 00:45:00,5.52391,5.52416,5.52261,5.52261,80000000.0
2007-05-11 00:50:00,5.52396,5.52441,5.52166,5.52207,68000000.0
2007-05-11 00:55:00,5.52306,5.52361,5.5215,5.52233,67000000.0
2007-05-11 01:00:00,5.52283,5.52331,5.52129,5.52187,65000000.0
2007-05-11 01:05:00,5.52204,5.52276,5.52003,5.52115,66000000.0
2007-05-11 01:10:00,5.52024,5.52246,5.52024,5.52172,69000000.0
2007-05-11 01:15:00,5.52175,5.52294,5.52063,5.5217,69000000.0
2007-05-11 01:20:00,5.52154,5.52313,5.52064,5.52169,71000000.0
2007-05-11 01:25:00,5.52169,5.52303,5.52094,5.52168,64000000.0
2007-05-11 01:30:00,5.52141,5.52285,5.52042,5.52042,59000000.0
2007-05-11 01:35:00,5.52177,5.5239,5.52028,5.52321,74000000.0
2007-05-11 01:40:00,5.52292,5.52461,5.52219,5.52444,70000000.0
2007-05-11 01:45:00,5.52438,5.52591,5.52273,5.52424,74000000.0
2007-05-11 01:50:00,5.52524,5.52664,5.52465,5.52529,73000000.0
2007-05-11 01:55:00,5.5256,5.5261,5.52291,5.52472,69000000.0
2007-05-11 02:00:00,5.52477,5.52553,5.52298,5.52396,61000000.0
2007-05-11 02:05:00,5.52382,5.52612,5.52301,5.52548,67000000.0
2007-05-11 02:10:00,5.52603,5.52748,5.52516,5.52606,68000000.0
2007-05-11 02:15:00,5.5267,5.52791,5.52521,5.52546,72000000.0
2007-05-11 02:20:00,5.526,5.52743,5.52538,5.52665,71000000.0
2007-05-11 02:25:00,5.52677,5.52727,5.52389,5.52548,68000000.0
2007-05-11 02:30:00,5.52453,5.52628,5.52359,5.52548,70000000.0
2007-05-11 02:35:00,5.52583,5.5276,5.52523,5.5259,59000000.0
2007-05-11 02:40:00,5.52517,5.5284,5.52507,5.5284,63000000.0
2007-05-11 02:45:00,5.52741,5.52887,5.52727,5.52792,55000000.0
2007-05-11 02:50:00,5.52799,5.52898,5.52689,5.52774,70000000.0
2007-05-11 02:55:00,5.52656,5.5288,5.52656,5.52856,63000000.0
2007-05-11 03:00:00,5.52925,5.53021,5.52708,5.52708,66000000.0
2007-05-11 03:05:00,5.52785,5.52955,5.52754,5.52898,60000000.0
2007-05-11 03:10:00,5.52885,5.52889,5.5262,5.52646,63000000.0
2007-05-11 03:15:00,5.5269,5.52833,5.52555,5.52741,61000000.0
2007-05-11 03:20:00,5.52756,5.52866,5.52495,5.52577,80000000.0
2007-05-11 03:25:00,5.52579,5.52657,5.52467,5.52579,64000000.0
2007-05-11 03:30:00,5.52575,5.52715,5.52512,5.52595,66000000.0
2007-05-11 03:35:00,5.52634,5.52676,5.52482,5.52594,60000000.0
2007-05-11 03:40:00,5.52644,5.5272,5.52512,5.52592,65000000.0
2007-05-11 03:45:00,5.52605,5.52745,5.52431,5.52745,63000000.0
2007-05-11 03:50:00,5.5262,5.5262,5.52308,5.52362,62000000.0
2007-05-11 03:55:00,5.52302,5.52479,5.52258,5.52418,70000000.0
2007-05-11 04:00:00,5.52482,5.52482,5.52257,5.52282,76000000.0
2007-05-11 04:05:00,5.52278,5.52471,5.52262,5.52471,67000000.0
2007-05-11 04:10:00,5.52448,5.52488,5.52268,5.52347,76000000.0
2007-05-11 04:15:00,5.52437,5.52437,5.52221,5.52267,80000000.0
2007-05-11 04:20:00,5.52273,5.52397,5.52119,5.52278,62000000.0
2007-05-11 04:25:00,5.52388,5.52524,5.52262,5.52339,72000000.0
2007-05-11 04:30:00,5.52276,5.52375,5.52167,5.52239,64000000.0
2007-05-11 04:35:00,5.52205,5.52432,5.52149,5.52333,66000000.0
2007-05-11 04:40:00,5.52427,5.52467,5.52267,5.52352,65000000.0
2007-05-11 04:45:00,5.52438,5.52471,5.52206,5.52285,66000000.0
2007-05-11 04:50:00,5.52395,5.52395,5.52157,5.52315,60000000.0
2007-05-11 04:55:00,5.52342,5.52377,5.52132,5.52237,68000000.0
2007-05-11 05:00:00,5.52043,5.5221,5.52021,5.52169,64000000.0
2007-05-11 05:05:00,5.52149,5.52239,5.52067,5.52185,70000000.0
2007-05-11 05:10:00,5.52147,5.52268,5.52096,5.52196,68000000.0
2007-05-11 05:15:00,5.52288,5.52316,5.52147,5.52284,63000000.0
2007-05-11 05:20:00,5.52128,5.52363,5.52125,5.52291,56000000.0
2007-05-11 05:25:00,5.52353,5.52353,5.52105,5.52143,60000000.0
2007-05-11 05:30:00,5.52088,5.52261,5.52026,5.52071,63000000.0
2007-05-11 05:35:00,5.52252,5.52321,5.52091,5.52262,69000000.0
2007-05-11 05:40:00,5.5221,5.52354,5.52122,5.52172,69000000.0
2007-05-11 05:45:00,5.52199,5.52383,5.52101,5.52196,64000000.0
2007-05-11 05:50:00,5.52218,5.52363,5.52117,5.52209,67000000.0
2007-05-11 05:55:00,5.52272,5.52391,5.5218,5.52289,79000000.0
2007-05-11 06:00:00,5.52353,5.5239,5.52198,5.52314,72000000.0
2007-05-11 06:05:00,5.52296,5.52425,5.5219,5.52246,62000000.0
2007-05-11 06:10:00,5.52219,5.52346,5.52151,5.5231,62000000.0
2007-05-11 06:15:00,5.52243,5.52342,5.5209,5.52187,65000000.0
2007-05-11 06:20:00,5.52242,5.52292,5.52136,5.52168,88000000.0
2007-05-11 06:25:00,5.5218,5.52354,5.52159,5.52237,59000000.0
2007-05-11 06:30:00,5.52205,5.52321,5.52158,5.52178,58000000.0
2007-05-11 06:35:00,5.52175,5.5232,5.52158,5.52236,52000000.0
2007-05-11 06:40:00,5.52251,5.52284,5.52103,5.52135,68000000.0
2007-05-11 06:45:00,5.52123,5.52337,5.52106,5.52231,62000000.0
2007-05-11 06:50:00,5.5227,5.52367,5.52173,5.52255,66000000.0
2007-05-11 06:55:00,5.52297,5.52413,5.5222,5.52267,72000000.0
2007-05-11 07:00:00,5.52229,5.52472,5.52229,5.52409,65000000.0
2007-05-11 07:05:00,5.52294,5.52422,5.52243,5.52332,62000000.0
2007-05-11 07:10:00,5.52386,5.52453,5.52248,5.52306,67000000.0
2007-05-11 07:15:00,5.52399,5.52421,5.52233,5.52392,89000000.0
2007-05-11 07:20:00,5.52199,5.52368,5.52199,5.52343,70000000.0
2007-05-11 07:25:00,5.52336,5.52372,5.52207,5.52269,59000000.0
2007-05-11 07:30:00,5.52273,5.52468,5.52231,5.52344,63000000.0
2007-05-11 07:35:00,5.52351,5.52546,5.51623,5.52451,65000000.0
2007-05-11 07:40:00,5.52396,5.5251,5.52341,5.52419,64000000.0
2007-05-11 07:45:00,5.51493,5.525,5.51493,5.52351,66000000.0
2007-05-11 07:50:00,5.52334,5.52477,5.52159,5.52241,65000000.0
2007-05-11 07:55:00,5.52339,5.52493,5.5225,5.52311,67000000.0
2007-05-11 08:00:00,5.52332,5.524,5.52141,5.52283,68000000.0
2007-05-11 08:05:00,5.5221,5.52228,5.51835,5.51835,71000000.0
2007-05-11 08:10:00,5.51948,5.52141,5.51918,5.52034,70000000.0
2007-05-11 08:15:00,5.52027,5.5218,5.51917,5.52133,70000000.0
2007-05-11 08:20:00,5.52173,5.52173,5.52007,5.52063,63000000.0
2007-05-11 08:25:00,5.52154,5.52191,5.51961,5.52121,66000000.0
2007-05-11 08:30:00,5.52136,5.52166,5.51911,5.52014,62000000.0
2007-05-11 08:35:00,5.51928,5.52188,5.51887,5.5214,72000000.0
2007-05-11 08:40:00,5.52215,5.52304,5.52131,5.5229,61000000.0
2007-05-11 08:45:00,5.52281,5.52504,5.52212,5.52266,68000000.0
2007-05-11 08:50:00,5.5244,5.52499,5.52286,5.52447,76000000.0
2007-05-11 08:55:00,5.52265,5.52468,5.52167,5.52167,70000000.0
2007-05-11 09:00:00,5.52234,5.52349,5.52056,5.52276,71000000.0
2007-05-11 09:05:00,5.52162,5.52385,5.52082,5.52182,63000000.0
2007-05-11 09:10:00,5.52281,5.52338,5.52101,5.52188,66000000.0
2007-05-11 09:15:00,5.5237,5.5244,5.52132,5.52271,67000000.0
2007-05-11 09:20:00,5.52297,5.52587,5.52254,5.52587,76000000.0
2007-05-11 09:25:00,5.52491,5.52753,5.52356,5.52688,65000000.0
2007-05-11 09:30:00,5.52648,5.52854,5.52597,5.52753,67000000.0
2007-05-11 09:35:00,5.52658,5.52735,5.52404,5.5249,63000000.0
2007-05-11 09:40:00,5.5247,5.52644,5.52211,5.52211,61000000.0
2007-05-11 09:45:00,5.52246,5.52344,5.52028,5.521,58000000.0
2007-05-11 09:50:00,5.52059,5.52295,5.52044,5.52177,73000000.0
2007-05-11 09:55:00,5.5215,5.52279,5.5208,5.52226,72000000.0
2007-05-11 10:00:00,5.52115,5.52209,5.52,5.52132,66000000.0
2007-05-11 10:05:00,5.52224,5.5228,5.52056,5.52145,86000000.0
2007-05-11 10:10:00,5.5227,5.52339,5.52069,5.52306,60000000.0
2007-05-11 10:15:00,5.52274,5.5242,5.52188,5.5242,76000000.0
2007-05-11 10:20:00,5.52313,5.5243,5.52234,5.52327,64000000.0
2007-05-11 10:25:00,5.523,5.52394,5.51918,5.52091,63000000.0
2007-05-11 10:30:00,5.52011,5.52307,5.51987,5.52204,62000000.0
2007-05-11 10:35:00,5.52169,5.52211,5.52031,5.52144,55000000.0
2007-05-11 10:40:00,5.51982,5.52162,5.51932,5.52096,71000000.0
2007-05-11 10:45:00,5.52216,5.52386,5.52082,5.52211,57000000.0
2007-05-11 10:50:00,5.52194,5.52341,5.52143,5.52337,73000000.0
2007-05-11 10:55:00,5.5227,5.52389,5.52174,5.52231,62000000.0
2007-05-11 11:00:00,5.52237,5.52343,5.52125,5.5225,52000000.0
2007-05-11 11:05:00,5.52267,5.52307,5.52107,5.52187,66000000.0
2007-05-11 11:10:00,5.52257,5.52318,5.52117,5.52189,59000000.0
2007-05-11 11:15:00,5.52207,5.52386,5.52134,5.52205,86000000.0
2007-05-11 11:20:00,5.52204,5.52398,5.522,5.52293,78000000.0
2007-05-11 11:25:00,5.52278,5.52381,5.52098,5.52198,53000000.0
2007-05-11 11:30:00,5.52209,5.52299,5.52069,5.5219,51000000.0
2007-05-11 11:35:00,5.52198,5.52265,5.52021,5.5221,65000000.0
2007-05-11 11:40:00,5.52201,5.52379,5.5208,5.52251,66000000.0
2007-05-11 11:45:00,5.52244,5.52349,5.52117,5.52322,64000000.0
2007-05-11 11:50:00,5.52232,5.5232,5.52142,5.52275,70000000.0
2007-05-11 11:55:00,5.52225,5.52323,5.52094,5.52231,61000000.0
2007-05-11 12:00:00,5.52177,5.52305,5.52092,5.52272,74000000.0
2007-05-11 12:05:00,5.52196,5.52257,5.51975,5.52079,75000000.0
2007-05-11 12:10:00,5.52106,5.52252,5.52059,5.52183,81000000.0
2007-05-11 12:15:00,5.52212,5.52331,5.52131,5.52246,62000000.0
2007-05-11 12:20:00,5.52123,5.52319,5.52105,5.52298,52000000.0
2007-05-11 12:25:00,5.52223,5.5232,5.52079,5.52216,68000000.0
2007-05-11 12:30:00,5.52122,5.52305,5.52118,5.52175,71000000.0
2007-05-11 12:35:00,5.52239,5.52269,5.52049,5.52212,59000000.0
2007-05-11 12:40:00,5.52121,5.52278,5.52053,5.52101,68000000.0
2007-05-11 12:45:00,5.52077,5.5219,5.51948,5.51981,61000000.0
2007-05-11 12:50:00,5.52031,5.52152,5.5196,5.52054,68000000.0
2007-05-11 12:55:00,5.52094,5.52219,5.51998,5.52138,76000000.0
2007-05-11 13:00:00,5.52181,5.52242,5.52035,5.52035,71000000.0
2007-05-11 13:05:00,5.52086,5.52184,5.52011,5.52158,60000000.0
2007-05-11 13:10:00,5.52133,5.52217,5.51871,5.51976,56000000.0
2007-05-11 13:15:00,5.51974,5.52147,5.51838,5.52029,77000000.0
2007-05-11 13:20:00,5.51912,5.52059,5.51875,5.51983,63000000.0
2007-05-11 13:25:00,5.52023,5.52023,5.51791,5.51862,60000000.0
2007-05-11 13:30:00,5.51823,5.5208,5.51817,5.51898,65000000.0
2007-05-11 13:35:00,5.51936,5.5203,5.51826,5.5192,52000000.0
2007-05-11 13:40:00,5.51999,5.52051,5.51879,5.51964,76000000.0
2007-05-11 13:45:00,5.51903,5.52077,5.51885,5.51935,56000000.0
2007-05-11 13:50:00,5.51949,5.52122,5.51861,5.52072,60000000.0
2007-05-11 13:55:00,5.52035,5.52121,5.51881,5.52046,72000000.0
2007-05-11 14:00:00,5.5187,5.52032,5.51611,5.51612,59000000.0
2007-05-11 14:05:00,5.51685,5.51885,5.51621,5.51858,58000000.0
2007-05-11 14:10:00,5.51844,5.52029,5.51674,5.51992,64000000.0
2007-05-11 14:15:00,5.51988,5.52024,5.51778,5.52012,55000000.0
2007-05-11 14:20:00,5.51993,5.52008,5.51722,5.51783,65000000.0
2007-05-11 14:25:00,5.51818,5.51914,5.51618,5.51697,55000000.0
2007-05-11 14:30:00,5.516,5.51834,5.51205,5.51497,62000000.0
2007-05-11 14:35:00,5.51525,5.52083,5.51423,5.52063,78000000.0
2007-05-11 14:40:00,5.52123,5.52264,5.51502,5.51919,63000000.0
2007-05-11 14:45:00,5.52152,5.52264,5.5185,5.51922,79000000.0
2007-05-11 14:50:00,5.51995,5.52115,5.5153,5.51868,77000000.0
2007-05-11 14:55:00,5.51739,5.51883,5.51448,5.51507,81000000.0
2007-05-11 15:00:00,5.51434,5.51628,5.51233,5.51435,62000000.0
2007-05-11 15:05:00,5.5132,5.51551,5.51267,5.51267,66000000.0
2007-05-11 15:10:00,5.5135,5.51514,5.51261,5.51468,65000000.0
2007-05-11 15:15:00,5.51453,5.51538,5.51235,5.51328,70000000.0
2007-05-11 15:20:00,5.51362,5.51476,5.51277,5.51476,64000000.0
2007-05-11 15:25:00,5.51339,5.51361,5.51041,5.51157,61000000.0
2007-05-11 15:30:00,5.51122,5.51219,5.50859,5.51027,57000000.0
2007-05-11 15:35:00,5.51039,5.51067,5.5081,5.50835,70000000.0
2007-05-11 15:40:00,5.50834,5.51001,5.50753,5.51001,56000000.0
2007-05-11 15:45:00,5.50909,5.51063,5.50822,5.50932,63000000.0
2007-05-11 15:50:00,5.50962,5.51038,5.50749,5.50822,61000000.0
2007-05-11 15:55:00,5.50891,5.51049,5.50753,5.51049,63000000.0
2007-05-11 16:00:00,5.50993,5.51043,5.50798,5.5101,52000000.0
2007-05-11 16:05:00,5.5084,5.51015,5.50807,5.50902,68000000.0
2007-05-11 16:10:00,5.50866,5.51154,5.50822,5.51018,62000000.0
2007-05-11 16:15:00,5.50909,5.51124,5.50869,5.50869,64000000.0
2007-05-11 16:20:00,5.50984,5.51021,5.50684,5.50776,60000000.0
2007-05-11 16:25:00,5.50763,5.50888,5.50456,5.50543,74000000.0
2007-05-11 16:30:00,5.50619,5.50659,5.50287,5.50464,64000000.0
2007-05-11 16:35:00,5.5043,5.50468,5.50245,5.50419,76000000.0
2007-05-11 16:40:00,5.5043,5.50541,5.50252,5.50419,63000000.0
2007-05-11 16:45:00,5.5036,5.50443,5.50132,5.50226,67000000.0
2007-05-11 16:50:00,5.50359,5.50405,5.50119,5.50265,71000000.0
2007-05-11 16:55:00,5.50417,5.50645,5.50281,5.50437,61000000.0
2007-05-11 17:00:00,5.50485,5.50728,5.50409,5.50686,49000000.0
2007-05-11 17:05:00,5.50532,5.50704,5.5042,5.50458,72000000.0
2007-05-11 17:10:00,5.50595,5.50634,5.50247,5.5042,55000000.0
2007-05-11 17:15:00,5.50297,5.50429,5.50187,5.50187,62000000.0
2007-05-11 17:20:00,5.50196,5.50514,5.50192,5.50347,72000000.0
2007-05-11 17:25:00,5.50453,5.50583,5.50358,5.50479,57000000.0
2007-05-11 17:30:00,5.50389,5.50498,5.5033,5.50392,60000000.0
2007-05-11 17:35:00,5.50419,5.50511,5.50292,5.50353,60000000.0
2007-05-11 17:40:00,5.50453,5.50552,5.50317,5.50435,74000000.0
2007-05-11 17:45:00,5.50488,5.50638,5.50452,5.50558,70000000.0
2007-05-11 17:50:00,5.50575,5.50586,5.50369,5.50486,50000000.0
2007-05-11 17:55:00,5.50513,5.50646,5.50426,5.50565,75000000.0
2007-05-11 18:00:00,5.50508,5.50684,5.5046,5.50626,68000000.0
2007-05-11 18:05:00,5.50597,5.50667,5.50452,5.50581,74000000.0
2007-05-11 18:10:00,5.50632,5.50652,5.50377,5.50496,76000000.0
2007-05-11 18:15:00,5.50467,5.50662,5.50307,5.50318,74000000.0
2007-05-11 18:20:00,5.5043,5.5058,5.50324,5.50414,85000000.0
2007-05-11 18:25:00,5.50443,5.50575,5.50366,5.50366,69000000.0
2007-05-11 18:30:00,5.50467,5.5069,5.50467,5.50607,68000000.0
2007-05-11 18:35:00,5.50654,5.50814,5.5055,5.50581,74000000.0
2007-05-11 18:40:00,5.50559,5.50808,5.50551,5.50779,72000000.0
2007-05-11 18:45:00,5.50811,5.50867,5.50556,5.50663,67000000.0
2007-05-11 18:50:00,5.50627,5.50856,5.50627,5.50697,66000000.0
2007-05-11 18:55:00,5.50857,5.50967,5.50694,5.50811,62000000.0
2007-05-11 19:00:00,5.50894,5.51004,5.50739,5.50739,70000000.0
2007-05-11 19:05:00,5.50768,5.5089,5.50724,5.50814,81000000.0
2007-05-11 19:10:00,5.50865,5.50966,5.50741,5.50876,76000000.0
2007-05-11 19:15:00,5.50873,5.50951,5.50702,5.50714,58000000.0
2007-05-11 19:20:00,5.50756,5.50813,5.50465,5.50654,56000000.0
2007-05-11 19:25:00,5.50438,5.50627,5.50436,5.50549,62000000.0
2007-05-11 19:30:00,5.50586,5.50652,5.5042,5.50517,56000000.0
2007-05-11 19:35:00,5.50513,5.50671,5.50467,5.50527,64000000.0
2007-05-11 19:40:00,5.50508,5.50633,5.50389,5.5044,59000000.0
2007-05-11 19:45:00,5.50451,5.50482,5.50309,5.50459,58000000.0
2007-05-11 19:50:00,5.50476,5.50498,5.50331,5.50443,73000000.0
2007-05-11 19:55:00,5.50486,5.50496,5.50347,5.50395,65000000.0
2007-05-11 20:00:00,5.50352,5.50482,5.50288,5.50354,62000000.0
2007-05-11 20:05:00,5.50359,5.50441,5.50194,5.50214,67000000.0
2007-05-11 20:10:00,5.50262,5.50344,5.50162,5.50249,59000000.0
2007-05-11 20:15:00,5.5024,5.50355,5.50168,5.50206,55000000.0
2007-05-11 20:20:00,5.50286,5.50339,5.50173,5.50202,63000000.0
2007-05-11 20:25:00,5.50118,5.50291,5.501,5.50213,61000000.0
2007-05-11 20:30:00,5.5014,5.50319,5.50101,5.502,78000000.0
2007-05-11 20:35:00,5.50164,5.50277,5.50075,5.50162,76000000.0
2007-05-11 20:40:00,5.50181,5.50261,5.49998,5.50093,80000000.0
2007-05-11 20:45:00,5.5004,5.50242,5.50034,5.50147,82000000.0
2007-05-11 20:50:00,5.50126,5.50254,5.50075,5.50197,59000000.0
2007-05-11 20:55:00,5.50242,5.50242,5.5004,5.50209,58000000.0
2007-05-11 21:00:00,5.50124,5.50258,5.50088,5.50133,64000000.0
2007-05-11 21:05:00,5.5008,5.50197,5.50001,5.50042,56000000.0
2007-05-11 21:10:00,5.50127,5.50242,5.50025,5.5015,69000000.0
2007-05-11 21:15:00,5.50195,5.50296,5.50092,5.50128,71000000.0
2007-05-11 21:20:00,5.50131,5.50287,5.50106,5.50225,72000000.0
2007-05-11 21:25:00,5.50277,5.50305,5.50158,5.50228,58000000.0
2007-05-11 21:30:00,5.50209,5.50311,5.5009,5.5025,71000000.0
2007-05-11 21:35:00,5.50165,5.50195,5.50008,5.50093,68000000.0
2007-05-11 21:40:00,5.50158,5.50291,5.50051,5.50165,69000000.0
2007-05-11 21:45:00,5.50215,5.50215,5.5006,5.50095,73000000.0
2007-05-11 21:50:00,5.50278,5.50278,5.50029,5.5011,81000000.0
2007-05-11 21:55:00,5.50091,5.50188,5.49992,5.50151,77000000.0
2007-05-11 22:00:00,5.50006,5.50125,5.49915,5.5,70000000.0
2007-05-11 22:05:00,5.50071,5.50132,5.49988,5.50096,62000000.0
2007-05-11 22:10:00,5.5007,5.50134,5.49959,5.50018,77000000.0
2007-05-11 22:15:00,5.5003,5.50156,5.49992,5.50062,61000000.0
2007-05-11 22:20:00,5.50062,5.50172,5.50004,5.50073,78000000.0
2007-05-11 22:25:00,5.50173,5.50208,5.50027,5.50207,76000000.0
2007-05-11 22:30:00,5.50195,5.50234,5.50069,5.50125,66000000.0
2007-05-11 22:35:00,5.50127,5.50215,5.50055,5.50092,79000000.0
2007-05-11 22:40:00,5.5015,5.50226,5.5008,5.50132,67000000.0
2007-05-11 22:45:00,5.50116,5.50277,5.50116,5.5018,59000000.0
2007-05-11 22:50:00,5.50243,5.5031,5.50122,5.50192,72000000.0
2007-05-11 22:55:00,5.50298,5.50383,5.50174,5.50244,62000000.0
2007-05-14 02:00:00,5.49678,5.49729,5.49556,5.4957,69000000.0
2007-05-14 02:05:00,5.49704,5.4973,5.4942,5.49563,73000000.0
2007-05-14 02:10:00,5.49622,5.49679,5.49506,5.49624,74000000.0
2007-05-14 02:15:00,5.49558,5.49657,5.49451,5.49509,70000000.0
2007-05-14 02:20:00,5.49553,5.4965,5.4946,5.4947,74000000.0
2007-05-14 02:25:00,5.49604,5.49626,5.49494,5.49574,59000000.0
2007-05-14 02:30:00,5.4961,5.49699,5.49529,5.49632,64000000.0
2007-05-14 02:35:00,5.49635,5.49775,5.49578,5.49703,71000000.0
2007-05-14 02:40:00,5.49633,5.49807,5.49593,5.49711,69000000.0
2007-05-14 02:45:00,5.49741,5.49902,5.49598,5.49846,69000000.0
2007-05-14 02:50:00,5.49929,5.49959,5.49743,5.49946,66000000.0
2007-05-14 02:55:00,5.49878,5.50024,5.49754,5.49809,65000000.0
2007-05-14 03:00:00,5.49892,5.49949,5.49804,5.49885,67000000.0
2007-05-14 03:05:00,5.49874,5.50012,5.49816,5.49939,68000000.0
2007-05-14 03:10:00,5.50016,5.50016,5.49756,5.4992,80000000.0
2007-05-14 03:15:00,5.49991,5.50032,5.49866,5.49938,50000000.0
2007-05-14 03:20:00,5.49897,5.49954,5.49818,5.49896,62000000.0
2007-05-14 03:25:00,5.49824,5.50006,5.49824,5.4987,71000000.0
2007-05-14 03:30:00,5.49957,5.49976,5.49812,5.49845,68000000.0
2007-05-14 03:35:00,5.49898,5.49942,5.49763,5.49805,60000000.0
2007-05-14 03:40:00,5.49882,5.49882,5.49644,5.49824,82000000.0
2007-05-14 03:45:00,5.49766,5.49815,5.49637,5.4973,53000000.0
2007-05-14 03:50:00,5.49694,5.49804,5.49597,5.49684,74000000.0
2007-05-14 03:55:00,5.497,5.49749,5.49566,5.49672,63000000.0
2007-05-14 04:00:00,5.49656,5.49739,5.49487,5.49633,70000000.0
2007-05-14 04:05:00,5.49607,5.49702,5.4953,5.49613,66000000.0
2007-05-14 04:10:00,5.49617,5.49651,5.49431,5.49568,77000000.0
2007-05-14 04:15:00,5.49553,5.49635,5.49447,5.49614,57000000.0
2007-05-14 04:20:00,5.49624,5.49637,5.4942,5.49466,62000000.0
2007-05-14 04:25:00,5.49522,5.49564,5.49428,5.49502,53000000.0
2007-05-14 04:30:00,5.4953,5.49575,5.49372,5.49486,66000000.0
2007-05-14 04:35:00,5.495,5.49568,5.49374,5.49485,64000000.0
2007-05-14 04:40:00,5.49485,5.49539,5.49386,5.49464,54000000.0
2007-05-14 04:45:00,5.49434,5.49501,5.49329,5.49329,63000000.0
2007-05-14 04:50:00,5.49371,5.49503,5.49359,5.49451,71000000.0
2007-05-14 04:55:00,5.49502,5.49537,5.4941,5.49495,65000000.0
2007-05-14 05:00:00,5.4941,5.4958,5.494,5.49434,62000000.0
2007-05-14 05:05:00,5.49477,5.49555,5.49383,5.49555,72000000.0
2007-05-14 05:10:00,5.49534,5.49569,5.49364,5.49451,59000000.0
2007-05-14 05:15:00,5.49452,5.49516,5.49388,5.49456,67000000.0
2007-05-14 05:20:00,5.49491,5.49491,5.49195,5.49361,79000000.0
2007-05-14 05:25:00,5.49353,5.49478,5.49211,5.49437,66000000.0
2007-05-14 05:30:00,5.49347,5.49428,5.49229,5.49352,76000000.0
2007-05-14 05:35:00,5.49364,5.49472,5.49294,5.49294,78000000.0
2007-05-14 05:40:00,5.49262,5.49464,5.49262,5.49371,61000000.0
2007-05-14 05:45:00,5.49324,5.49454,5.49274,5.49301,77000000.0
2007-05-14 05:50:00,5.493,5.49477,5.49295,5.49403,62000000.0
2007-05-14 05:55:00,5.49437,5.49437,5.49221,5.49345,70000000.0
2007-05-14 06:00:00,5.49301,5.49425,5.4921,5.49373,77000000.0
2007-05-14 06:05:00,5.49312,5.49388,5.4924,5.49268,81000000.0
2007-05-14 06:10:00,5.49347,5.49431,5.49236,5.49417,73000000.0
2007-05-14 06:15:00,5.49418,5.49454,5.49281,5.49384,69000000.0
2007-05-14 06:20:00,5.49336,5.495,5.49333,5.49389,68000000.0
2007-05-14 06:25:00,5.49436,5.49512,5.49332,5.49442,71000000.0
2007-05-14 06:30:00,5.49474,5.49552,5.49404,5.49552,58000000.0
2007-05-14 06:35:00,5.49544,5.49554,5.49374,5.49424,72000000.0
2007-05-14 06:40:00,5.49436,5.49515,5.4931,5.49508,71000000.0
2007-05-14 06:45:00,5.49495,5.49515,5.49325,5.49401,69000000.0
2007-05-14 06:50:00,5.49433,5.49458,5.49301,5.4934,56000000.0
2007-05-14 06:55:00,5.49345,5.49427,5.49283,5.49331,64000000.0
2007-05-14 07:00:00,5.49401,5.49452,5.4927,5.49429,58000000.0
2007-05-14 07:05:00,5.49319,5.49441,5.49258,5.49367,59000000.0
2007-05-14 07:10:00,5.49447,5.49489,5.49273,5.49439,82000000.0
2007-05-14 07:15:00,5.49315,5.49452,5.49261,5.49277,80000000.0
2007-05-14 07:20:00,5.49347,5.49438,5.49291,5.4941,76000000.0
2007-05-14 07:25:00,5.49356,5.49438,5.49263,5.49388,78000000.0
2007-05-14 07:30:00,5.49292,5.49485,5.49292,5.49333,61000000.0
2007-05-14 07:35:00,5.49497,5.49502,5.49273,5.49337,63000000.0
2007-05-14 07:40:00,5.49297,5.49478,5.49273,5.49358,55000000.0
2007-05-14 07:45:00,5.49473,5.49486,5.49315,5.4948,59000000.0
2007-05-14 07:50:00,5.49534,5.49662,5.49363,5.49546,67000000.0
2007-05-14 07:55:00,5.49569,5.4964,5.4937,5.49492,62000000.0
2007-05-14 08:00:00,5.49479,5.49662,5.4941,5.49559,65000000.0
2007-05-14 08:05:00,5.49392,5.49596,5.49381,5.49492,73000000.0
2007-05-14 08:10:00,5.49555,5.49869,5.49522,5.49813,58000000.0
2007-05-14 08:15:00,5.49727,5.49908,5.49635,5.49745,59000000.0
2007-05-14 08:20:00,5.49741,5.49809,5.49593,5.49781,64000000.0
2007-05-14 08:25:00,5.49773,5.49823,5.49588,5.49673,56000000.0
2007-05-14 08:30:00,5.49673,5.49764,5.49552,5.49728,62000000.0
2007-05-14 08:35:00,5.49779,5.50104,5.496,5.50047,56000000.0
2007-05-14 08:40:00,5.49939,5.50111,5.49843,5.50051,58000000.0
2007-05-14 08:45:00,5.50014,5.50047,5.49811,5.49993,76000000.0
2007-05-14 08:50:00,5.49966,5.50008,5.49812,5.50008,81000000.0
2007-05-14 08:55:00,5.49913,5.50053,5.4979,5.49887,70000000.0
2007-05-14 09:00:00,5.50023,5.50172,5.49899,5.50008,62000000.0
2007-05-14 09:05:00,5.50053,5.50133,5.49913,5.50119,66000000.0
2007-05-14 09:10:00,5.50075,5.50075,5.49885,5.50028,67000000.0
2007-05-14 09:15:00,5.50041,5.50043,5.49857,5.50043,72000000.0
2007-05-14 09:20:00,5.49998,5.50175,5.49872,5.50163,74000000.0
2007-05-14 09:25:00,5.50183,5.50332,5.50017,5.50229,68000000.0
2007-05-14 09:30:00,5.50137,5.50296,5.49898,5.4991,69000000.0
2007-05-14 09:35:00,5.4996,5.50124,5.4978,5.4978,85000000.0
2007-05-14 09:40:00,5.49776,5.49976,5.49609,5.49723,74000000.0
2007-05-14 09:45:00,5.4977,5.49804,5.49561,5.49728,76000000.0
2007-05-14 09:50:00,5.49786,5.49843,5.49606,5.49606,74000000.0
2007-05-14 09:55:00,5.49645,5.49843,5.49387,5.49456,68000000.0
2007-05-14 10:00:00,5.49507,5.49799,5.49351,5.49611,75000000.0
2007-05-14 10:05:00,5.49507,5.49634,5.4947,5.49628,50000000.0
2007-05-14 10:10:00,5.4961,5.49667,5.49468,5.49612,70000000.0
2007-05-14 10:15:00,5.49604,5.49682,5.49455,5.49499,74000000.0
2007-05-14 10:20:00,5.49636,5.49636,5.49406,5.49478,60000000.0
2007-05-14 10:25:00,5.49478,5.49561,5.49354,5.49484,60000000.0
2007-05-14 10:30:00,5.49589,5.49693,5.49494,5.49661,57000000.0
2007-05-14 10:35:00,5.49577,5.49671,5.49494,5.49537,72000000.0
2007-05-14 10:40:00,5.49488,5.49749,5.49452,5.49668,62000000.0
2007-05-14 10:45:00,5.49614,5.49762,5.49557,5.49606,55000000.0
2007-05-14 10:50:00,5.49627,5.49739,5.49491,5.49632,72000000.0
2007-05-14 10:55:00,5.49583,5.49724,5.49477,5.49708,49000000.0
2007-05-14 11:00:00,5.49695,5.49752,5.4948,5.49515,61000000.0
2007-05-14 11:05:00,5.49635,5.49666,5.49414,5.49578,71000000.0
2007-05-14 11:10:00,5.4962,5.49728,5.495,5.49626,67000000.0
2007-05-14 11:15:00,5.49673,5.49752,5.49493,5.49493,63000000.0
2007-05-14 11:20:00,5.49574,5.49742,5.49514,5.49703,76000000.0
2007-05-14 11:25:00,5.49677,5.49768,5.49568,5.49743,64000000.0
2007-05-14 11:30:00,5.49656,5.49781,5.49615,5.49774,74000000.0
2007-05-14 11:35:00,5.49763,5.49805,5.49601,5.49703,60000000.0
2007-05-14 11:40:00,5.49679,5.49843,5.49582,5.49826,64000000.0
2007-05-14 11:45:00,5.49809,5.4981,5.49538,5.49556,62000000.0
2007-05-14 11:50:00,5.49624,5.49732,5.49545,5.49673,68000000.0
2007-05-14 11:55:00,5.49598,5.49753,5.49577,5.49663,52000000.0
2007-05-14 12:00:00,5.49739,5.4976,5.49382,5.4954,63000000.0
2007-05-14 12:05:00,5.49517,5.49592,5.49296,5.49412,61000000.0
2007-05-14 12:10:00,5.49415,5.49611,5.4937,5.49503,63000000.0
2007-05-14 12:15:00,5.49491,5.49587,5.49319,5.49353,56000000.0
2007-05-14 12:20:00,5.49383,5.49483,5.49256,5.49483,70000000.0
2007-05-14 12:25:00,5.49432,5.49465,5.49227,5.4924,57000000.0
2007-05-14 12:30:00,5.49272,5.49297,5.49007,5.49177,61000000.0
2007-05-14 12:35:00,5.49264,5.49291,5.49096,5.49138,64000000.0
2007-05-14 12:40:00,5.49198,5.49325,5.49099,5.49099,70000000.0
2007-05-14 12:45:00,5.49077,5.49284,5.49054,5.49107,65000000.0
2007-05-14 12:50:00,5.49035,5.49169,5.48966,5.49128,66000000.0
2007-05-14 12:55:00,5.49127,5.49237,5.48985,5.49228,62000000.0
2007-05-14 13:00:00,5.49156,5.49212,5.49032,5.4909,81000000.0
2007-05-14 13:05:00,5.49231,5.49596,5.48934,5.49071,77000000.0
2007-05-14 13:10:00,5.49078,5.49108,5.48897,5.48927,79000000.0
2007-05-14 13:15:00,5.48967,5.49146,5.48919,5.49082,63000000.0
2007-05-14 13:20:00,5.49011,5.49114,5.48888,5.49112,78000000.0
2007-05-14 13:25:00,5.49003,5.49159,5.48936,5.49041,62000000.0
2007-05-14 13:30:00,5.4908,5.49151,5.48937,5.49071,55000000.0
2007-05-14 13:35:00,5.49097,5.49171,5.48942,5.49096,65000000.0
2007-05-14 13:40:00,5.49038,5.49281,5.48993,5.49281,55000000.0
2007-05-14 13:45:00,5.49231,5.4933,5.49078,5.49299,64000000.0
2007-05-14 13:50:00,5.49301,5.49332,5.4907,5.49095,58000000.0
2007-05-14 13:55:00,5.49142,5.49184,5.49025,5.49123,59000000.0
2007-05-14 14:00:00,5.49235,5.49235,5.49016,5.49108,72000000.0
2007-05-14 14:05:00,5.4915,5.49243,5.49035,5.49171,60000000.0
2007-05-14 14:10:00,5.49212,5.49428,5.4917,5.49342,56000000.0
2007-05-14 14:15:00,5.49266,5.49487,5.49236,5.49327,76000000.0
2007-05-14 14:20:00,5.49375,5.49486,5.49252,5.49252,52000000.0
2007-05-14 14:25:00,5.49281,5.49589,5.49281,5.49491,65000000.0
2007-05-14 14:30:00,5.49571,5.49623,5.49406,5.49565,60000000.0
2007-05-14 14:35:00,5.4959,5.4967,5.4942,5.49661,63000000.0
2007-05-14 14:40:00,5.4963,5.49671,5.49442,5.49606,77000000.0
2007-05-14 14:45:00,5.49533,5.49575,5.49403,5.49557,56000000.0
2007-05-14 14:50:00,5.49596,5.49686,5.49442,5.49531,60000000.0
2007-05-14 14:55:00,5.49686,5.49721,5.49511,5.49607,71000000.0
2007-05-14 15:00:00,5.49696,5.49747,5.49443,5.49533,76000000.0
2007-05-14 15:05:00,5.496,5.49608,5.49436,5.49534,68000000.0
2007-05-14 15:10:00,5.49608,5.49664,5.4937,5.4943,61000000.0
2007-05-14 15:15:00,5.49408,5.49506,5.49251,5.49443,68000000.0
2007-05-14 15:20:00,5.4936,5.49538,5.49239,5.49497,59000000.0
2007-05-14 15:25:00,5.49514,5.49514,5.49251,5.4938,71000000.0
2007-05-14 15:30:00,5.49362,5.49427,5.49244,5.49251,68000000.0
2007-05-14 15:35:00,5.49216,5.49445,5.49165,5.49445,52000000.0
2007-05-14 15:40:00,5.49341,5.49452,5.49269,5.49423,62000000.0
2007-05-14 15:45:00,5.49445,5.49482,5.49267,5.49303,81000000.0
2007-05-14 15:50:00,5.49376,5.49465,5.49224,5.49224,75000000.0
2007-05-14 15:55:00,5.4932,5.49399,5.49213,5.49391,74000000.0
2007-05-14 16:00:00,5.49376,5.49569,5.4925,5.49413,61000000.0
2007-05-14 16:05:00,5.49419,5.49488,5.49287,5.49395,70000000.0
2007-05-14 16:10:00,5.49404,5.49587,5.4935,5.49551,64000000.0
2007-05-14 16:15:00,5.4948,5.49596,5.49383,5.49596,66000000.0
2007-05-14 16:20:00,5.49578,5.49773,5.49446,5.49773,65000000.0
2007-05-14 16:25:00,5.49725,5.49766,5.49608,5.49611,51000000.0
2007-05-14 16:30:00,5.497,5.49871,5.49523,5.49737,53000000.0
2007-05-14 16:35:00,5.49861,5.49976,5.49761,5.49829,78000000.0
2007-05-14 16:40:00,5.49899,5.49935,5.4967,5.49843,86000000.0
2007-05-14 16:45:00,5.49674,5.4992,5.49674,5.49902,59000000.0
2007-05-14 16:50:00,5.49842,5.49934,5.49667,5.49893,66000000.0
2007-05-14 16:55:00,5.49808,5.4991,5.4968,5.49802,52000000.0
2007-05-14 17:00:00,5.49863,5.49863,5.49617,5.4983,62000000.0
2007-05-14 17:05:00,5.49699,5.49853,5.49622,5.49704,73000000.0
2007-05-14 17:10:00,5.4984,5.49921,5.49709,5.49921,57000000.0
2007-05-14 17:15:00,5.4988,5.4988,5.49692,5.49835,71000000.0
2007-05-14 17:20:00,5.49782,5.49874,5.49661,5.49749,55000000.0
2007-05-14 17:25:00,5.49753,5.49819,5.49361,5.49591,62000000.0
2007-05-14 17:30:00,5.49492,5.49802,5.49492,5.4967,63000000.0
2007-05-14 17:35:00,5.49813,5.49813,5.49471,5.49571,64000000.0
2007-05-14 17:40:00,5.49635,5.49731,5.49438,5.49438,76000000.0
2007-05-14 17:45:00,5.49567,5.49622,5.49366,5.49366,60000000.0
2007-05-14 17:50:00,5.49435,5.49541,5.493,5.49451,86000000.0
2007-05-14 17:55:00,5.49434,5.4967,5.4941,5.49609,66000000.0
2007-05-14 18:00:00,5.49614,5.49651,5.4946,5.49579,72000000.0
2007-05-14 18:05:00,5.49576,5.4962,5.49396,5.49555,73000000.0
2007-05-14 18:10:00,5.49514,5.49572,5.49394,5.49557,58000000.0
2007-05-14 18:15:00,5.4942,5.49619,5.49397,5.49619,61000000.0
2007-05-14 18:20:00,5.49515,5.49597,5.49423,5.49543,63000000.0
2007-05-14 18:25:00,5.49597,5.49662,5.4935,5.4954,67000000.0
2007-05-14 18:30:00,5.49461,5.49618,5.49393,5.49448,65000000.0
2007-05-14 18:35:00,5.49482,5.4969,5.49397,5.49525,76000000.0
2007-05-14 18:40:00,5.49504,5.49645,5.49444,5.49564,67000000.0
2007-05-14 18:45:00,5.49684,5.49684,5.49462,5.49598,66000000.0
2007-05-14 18:50:00,5.49534,5.49626,5.49475,5.49594,63000000.0
2007-05-14 18:55:00,5.49486,5.49607,5.49402,5.49468,71000000.0
2007-05-14 19:00:00,5.49558,5.49579,5.49415,5.49518,70000000.0
2007-05-14 19:05:00,5.49538,5.49571,5.4933,5.49485,76000000.0
2007-05-14 19:10:00,5.49449,5.49468,5.49244,5.49314,68000000.0
2007-05-14 19:15:00,5.49458,5.49458,5.4924,5.49289,61000000.0
2007-05-14 19:20:00,5.49289,5.49437,5.4921,5.49345,72000000.0
2007-05-14 19:25:00,5.49397,5.49414,5.49232,5.49379,62000000.0
2007-05-14 19:30:00,5.49233,5.49419,5.49213,5.49272,66000000.0
2007-05-14 19:35:00,5.49339,5.4945,5.4922,5.49371,63000000.0
2007-05-14 19:40:00,5.49364,5.49551,5.49313,5.49478,70000000.0
2007-05-14 19:45:00,5.49312,5.49531,5.49312,5.49461,70000000.0
2007-05-14 19:50:00,5.49492,5.49602,5.49414,5.49577,71000000.0
2007-05-14 19:55:00,5.49478,5.49588,5.49392,5.49464,68000000.0
2007-05-14 20:00:00,5.49437,5.4957,5.49381,5.4946,67000000.0
2007-05-14 20:05:00,5.49448,5.49629,5.49357,5.49537,65000000.0
2007-05-14 20:10:00,5.49495,5.49635,5.49352,5.49609,66000000.0
2007-05-14 20:15:00,5.49512,5.49625,5.49406,5.49507,64000000.0
2007-05-14 20:20:00,5.4947,5.49583,5.49396,5.49522,65000000.0
2007-05-14 20:25:00,5.49418,5.49609,5.49376,5.495,63000000.0
2007-05-14 20:30:00,5.4949,5.49571,5.49365,5.49513,59000000.0
2007-05-14 20:35:00,5.49505,5.49582,5.49403,5.49552,70000000.0
2007-05-14 20:40:00,5.49409,5.49666,5.49409,5.49494,89000000.0
2007-05-14 20:45:00,5.49624,5.49656,5.4942,5.49487,67000000.0
2007-05-14 20:50:00,5.49417,5.49649,5.49417,5.4956,62000000.0
2007-05-14 20:55:00,5.49652,5.49686,5.49507,5.49653,65000000.0
2007-05-14 21:00:00,5.49736,5.49736,5.49519,5.4966,72000000.0
2007-05-14 21:05:00,5.49578,5.49664,5.49481,5.49608,66000000.0
2007-05-14 21:10:00,5.49514,5.49649,5.49425,5.49429,62000000.0
2007-05-14 21:15:00,5.49431,5.49656,5.49419,5.49533,68000000.0
2007-05-14 21:20:00,5.49497,5.49654,5.49469,5.49583,52000000.0
2007-05-14 21:25:00,5.49628,5.49657,5.494,5.49606,58000000.0
2007-05-14 21:30:00,5.49576,5.49649,5.4949,5.4949,59000000.0
2007-05-14 21:35:00,5.49456,5.49615,5.49427,5.49596,88000000.0
2007-05-14 21:40:00,5.49541,5.4962,5.49405,5.49552,65000000.0
2007-05-14 21:45:00,5.49582,5.49602,5.49434,5.49509,62000000.0
2007-05-14 21:50:00,5.49473,5.49615,5.49428,5.49451,62000000.0
2007-05-14 21:55:00,5.49512,5.49605,5.49425,5.49527,72000000.0
2007-05-14 22:00:00,5.49585,5.49605,5.49384,5.4953,79000000.0
2007-05-14 22:05:00,5.49495,5.49598,5.49401,5.49418,67000000.0
2007-05-14 22:10:00,5.49524,5.49542,5.49369,5.49409,64000000.0
2007-05-14 22:15:00,5.49557,5.49578,5.49398,5.49423,69000000.0
2007-05-14 22:20:00,5.49538,5.49538,5.49375,5.49416,69000000.0
2007-05-14 22:25:00,5.49384,5.49514,5.49362,5.49413,63000000.0
2007-05-14 22:30:00,5.49403,5.49525,5.49351,5.49403,60000000.0
2007-05-14 22:35:00,5.49512,5.49512,5.49339,5.49363,56000000.0
2007-05-14 22:40:00,5.49349,5.49521,5.49332,5.49464,63000000.0
2007-05-14 22:45:00,5.49424,5.49542,5.49347,5.49542,68000000.0
2007-05-14 22:50:00,5.49349,5.49619,5.49349,5.49544,70000000.0
2007-05-14 22:55:00,5.49523,5.49616,5.49345,5.4944,64000000.0
2007-05-14 23:00:00,5.49483,5.49571,5.49371,5.49571,68000000.0
2007-05-14 23:05:00,5.49512,5.4956,5.49395,5.49408,60000000.0
2007-05-14 23:10:00,5.49496,5.49542,5.49387,5.49397,66000000.0
2007-05-14 23:15:00,5.4938,5.49555,5.49355,5.49442,65000000.0
2007-05-14 23:20:00,5.49507,5.49583,5.4934,5.49371,66000000.0
2007-05-14 23:25:00,5.49373,5.49614,5.49361,5.49614,64000000.0
2007-05-14 23:30:00,5.49553,5.49692,5.4951,5.49592,72000000.0
2007-05-14 23:35:00,5.49599,5.49712,5.49517,5.49592,62000000.0
2007-05-14 23:40:00,5.49689,5.49689,5.49495,5.49526,80000000.0
2007-05-14 23:45:00,5.49502,5.49667,5.495,5.49539,76000000.0
2007-05-14 23:50:00,5.49578,5.49656,5.49525,5.49604,67000000.0
2007-05-14 23:55:00,5.49585,5.49665,5.49514,5.49582,76000000.0
2007-05-15 00:00:00,5.49575,5.4966,5.49495,5.49524,70000000.0
2007-05-15 00:05:00,5.49562,5.49669,5.49496,5.49598,62000000.0
2007-05-15 00:10:00,5.49657,5.49738,5.49536,5.49596,63000000.0
2007-05-15 00:15:00,5.4957,5.49627,5.4952,5.49537,65000000.0
2007-05-15 00:20:00,5.49535,5.49556,5.49514,5.49535,60000000.0
2007-05-15 00:25:00,5.49527,5.49664,5.49506,5.49533,66000000.0
2007-05-15 00:30:00,5.49534,5.49604,5.49479,5.49538,64000000.0
2007-05-15 00:35:00,5.49538,5.49624,5.4948,5.49513,80000000.0
2007-05-15 00:40:00,5.49524,5.49649,5.49499,5.49586,61000000.0
2007-05-15 00:45:00,5.49584,5.49672,5.49525,5.49559,63000000.0
2007-05-15 00:50:00,5.49548,5.49677,5.49525,5.49525,60000000.0
2007-05-15 00:55:00,5.49543,5.4967,5.4952,5.49544,66000000.0
2007-05-15 01:00:00,5.49529,5.49689,5.49512,5.49572,63000000.0
2007-05-15 01:05:00,5.49585,5.49715,5.49495,5.49671,70000000.0
2007-05-15 01:10:00,5.49505,5.49655,5.495,5.49655,55000000.0
2007-05-15 01:15:00,5.49498,5.49577,5.49465,5.49525,63000000.0
2007-05-15 01:20:00,5.49497,5.4963,5.49488,5.49523,59000000.0
2007-05-15 01:25:00,5.49525,5.49675,5.49506,5.49516,70000000.0
2007-05-15 01:30:00,5.49603,5.49634,5.495,5.49534,68000000.0
2007-05-15 01:35:00,5.49515,5.49672,5.49495,5.49561,71000000.0
2007-05-15 01:40:00,5.49561,5.49625,5.49456,5.4954,72000000.0
2007-05-15 01:45:00,5.49628,5.49629,5.49435,5.49495,68000000.0
2007-05-15 01:50:00,5.49488,5.49626,5.49355,5.49446,67000000.0
2007-05-15 01:55:00,5.49362,5.49612,5.49335,5.49514,61000000.0
2007-05-15 02:00:00,5.49465,5.49594,5.49374,5.49539,69000000.0
2007-05-15 02:05:00,5.49564,5.49564,5.49337,5.49384,73000000.0
2007-05-15 02:10:00,5.49292,5.49486,5.49292,5.49444,74000000.0
2007-05-15 02:15:00,5.49451,5.49635,5.49357,5.49517,70000000.0
2007-05-15 02:20:00,5.49572,5.49585,5.49402,5.49476,74000000.0
2007-05-15 02:25:00,5.49468,5.49598,5.49412,5.49474,59000000.0
2007-05-15 02:30:00,5.49402,5.49656,5.49402,5.4955,64000000.0
2007-05-15 02:35:00,5.49629,5.49629,5.49413,5.49511,71000000.0
2007-05-15 02:40:00,5.49567,5.49606,5.494,5.49445,69000000.0
2007-05-15 02:45:00,5.49528,5.49663,5.4941,5.49533,69000000.0
2007-05-15 02:50:00,5.4963,5.49673,5.49513,5.49593,66000000.0
2007-05-15 02:55:00,5.49653,5.49665,5.49464,5.49582,65000000.0
2007-05-15 03:00:00,5.49557,5.49648,5.495,5.49567,67000000.0
2007-05-15 03:05:00,5.49613,5.49652,5.49498,5.4963,68000000.0
2007-05-15 03:10:00,5.49642,5.49669,5.4952,5.49561,80000000.0
2007-05-15 03:15:00,5.49633,5.49695,5.49524,5.49642,50000000.0
2007-05-15 03:20:00,5.49652,5.49682,5.49515,5.49666,62000000.0
2007-05-15 03:25:00,5.49652,5.49687,5.49506,5.4952,71000000.0
2007-05-15 03:30:00,5.49486,5.4966,5.4945,5.49509,68000000.0
2007-05-15 03:35:00,5.4949,5.49562,5.49348,5.49429,60000000.0
2007-05-15 03:40:00,5.49523,5.49561,5.49315,5.49405,82000000.0
2007-05-15 03:45:00,5.49311,5.49482,5.49295,5.49418,53000000.0
2007-05-15 03:50:00,5.49413,5.49482,5.4927,5.49298,74000000.0
2007-05-15 03:55:00,5.49442,5.49464,5.49295,5.49345,63000000.0
2007-05-15 04:00:00,5.49325,5.49406,5.49264,5.49359,70000000.0
2007-05-15 04:05:00,5.49365,5.4945,5.49208,5.49392,66000000.0
2007-05-15 04:10:00,5.49322,5.49419,5.4926,5.49356,77000000.0
2007-05-15 04:15:00,5.49417,5.49505,5.49251,5.49366,57000000.0
2007-05-15 04:20:00,5.49387,5.49465,5.49257,5.49411,62000000.0
2007-05-15 04:25:00,5.49415,5.49497,5.49341,5.49448,53000000.0
2007-05-15 04:30:00,5.4945,5.49513,5.49329,5.49389,66000000.0
2007-05-15 04:35:00,5.4945,5.49528,5.49316,5.49334,64000000.0
2007-05-15 04:40:00,5.49438,5.49483,5.49315,5.49335,54000000.0
2007-05-15 04:45:00,5.49329,5.49466,5.49314,5.49406,63000000.0
2007-05-15 04:50:00,5.49468,5.49517,5.49315,5.494,71000000.0
2007-05-15 04:55:00,5.49323,5.49496,5.49274,5.49404,65000000.0
2007-05-15 05:00:00,5.49303,5.49469,5.49303,5.49361,62000000.0
2007-05-15 05:05:00,5.4942,5.49494,5.49327,5.49487,72000000.0
2007-05-15 05:10:00,5.49307,5.49493,5.49307,5.4944,59000000.0
2007-05-15 05:15:00,5.49449,5.49519,5.49288,5.49377,67000000.0
2007-05-15 05:20:00,5.4948,5.49517,5.49329,5.4939,79000000.0
2007-05-15 05:25:00,5.49351,5.49464,5.49289,5.49346,66000000.0
2007-05-15 05:30:00,5.4934,5.49528,5.49303,5.49421,76000000.0
2007-05-15 05:35:00,5.49332,5.49578,5.49326,5.49426,78000000.0
2007-05-15 05:40:00,5.49438,5.49594,5.49421,5.49485,61000000.0
2007-05-15 05:45:00,5.49491,5.49617,5.49473,5.49509,77000000.0
2007-05-15 05:50:00,5.49494,5.49642,5.4944,5.49443,62000000.0
2007-05-15 05:55:00,5.49572,5.49599,5.494,5.49448,70000000.0
2007-05-15 06:00:00,5.4946,5.49576,5.49404,5.49501,77000000.0
2007-05-15 06:05:00,5.49539,5.4963,5.49385,5.49441,81000000.0
2007-05-15 06:10:00,5.49481,5.49603,5.49403,5.49492,73000000.0
2007-05-15 06:15:00,5.49496,5.4964,5.49452,5.4964,69000000.0
2007-05-15 06:20:00,5.49514,5.49598,5.49414,5.49464,68000000.0
2007-05-15 06:25:00,5.49414,5.49585,5.49369,5.49476,71000000.0
2007-05-15 06:30:00,5.49553,5.49553,5.49433,5.49505,58000000.0
2007-05-15 06:35:00,5.49503,5.49592,5.49476,5.49574,72000000.0
2007-05-15 06:40:00,5.49587,5.4959,5.49555,5.49568,71000000.0
2007-05-15 06:45:00,5.49544,5.4959,5.49455,5.49533,69000000.0
2007-05-15 06:50:00,5.49466,5.49567,5.49424,5.4951,56000000.0
2007-05-15 06:55:00,5.49493,5.49609,5.4942,5.4951,64000000.0
2007-05-15 07:00:00,5.49525,5.49582,5.49408,5.49446,58000000.0
2007-05-15 07:05:00,5.49518,5.49587,5.49407,5.49535,59000000.0
2007-05-15 07:10:00,5.49426,5.4954,5.49403,5.4948,82000000.0
2007-05-15 07:15:00,5.49473,5.49533,5.49391,5.49438,80000000.0
2007-05-15 07:20:00,5.49424,5.49594,5.49377,5.49397,76000000.0
2007-05-15 07:25:00,5.49408,5.49503,5.49338,5.49411,78000000.0
2007-05-15 07:30:00,5.494,5.49562,5.49285,5.49421,61000000.0
2007-05-15 07:35:00,5.49464,5.49543,5.49385,5.49514,63000000.0
2007-05-15 07:40:00,5.49468,5.49592,5.49441,5.49482,55000000.0
2007-05-15 07:45:00,5.49555,5.49691,5.49494,5.49631,59000000.0
2007-05-15 07:50:00,5.49604,5.49815,5.49565,5.49754,67000000.0
2007-05-15 07:55:00,5.49649,5.4983,5.49573,5.49719,62000000.0
2007-05-15 08:00:00,5.49823,5.49852,5.49538,5.49655,65000000.0
2007-05-15 08:05:00,5.49586,5.49693,5.49491,5.49681,73000000.0
2007-05-15 08:10:00,5.49681,5.49748,5.49419,5.49419,58000000.0
2007-05-15 08:15:00,5.49511,5.49538,5.49291,5.49425,59000000.0
2007-05-15 08:20:00,5.49383,5.49559,5.49334,5.49484,64000000.0
2007-05-15 08:25:00,5.49477,5.49515,5.49074,5.49218,56000000.0
2007-05-15 08:30:00,5.49051,5.4923,5.48934,5.4906,62000000.0
2007-05-15 08:35:00,5.49116,5.49127,5.48796,5.48867,56000000.0
2007-05-15 08:40:00,5.49043,5.49214,5.48911,5.49142,58000000.0
2007-05-15 08:45:00,5.49193,5.4932,5.49098,5.49217,76000000.0
2007-05-15 08:50:00,5.49233,5.49325,5.49043,5.4915,81000000.0
2007-05-15 08:55:00,5.49153,5.49244,5.49009,5.49125,70000000.0
2007-05-15 09:00:00,5.49173,5.49244,5.49005,5.49082,62000000.0
2007-05-15 09:05:00,5.49132,5.49426,5.49097,5.49421,66000000.0
2007-05-15 09:10:00,5.49352,5.4949,5.49196,5.49272,67000000.0
2007-05-15 09:15:00,5.49493,5.49517,5.49253,5.49377,72000000.0
2007-05-15 09:20:00,5.49388,5.49598,5.49366,5.49534,74000000.0
2007-05-15 09:25:00,5.49556,5.49953,5.4953,5.49814,68000000.0
2007-05-15 09:30:00,5.49766,5.50017,5.49638,5.49762,69000000.0
2007-05-15 09:35:00,5.49747,5.49774,5.49503,5.49698,85000000.0
2007-05-15 09:40:00,5.49716,5.49784,5.49557,5.49727,74000000.0
2007-05-15 09:45:00,5.49751,5.49822,5.49565,5.49674,76000000.0
2007-05-15 09:50:00,5.49632,5.49649,5.49456,5.49465,74000000.0
2007-05-15 09:55:00,5.49623,5.49641,5.49446,5.49595,68000000.0
2007-05-15 10:00:00,5.4962,5.49692,5.4946,5.49639,75000000.0
2007-05-15 10:05:00,5.49636,5.49654,5.49456,5.49503,50000000.0
2007-05-15 10:10:00,5.4954,5.49654,5.49419,5.49513,70000000.0
2007-05-15 10:15:00,5.49521,5.49686,5.49496,5.49575,74000000.0
2007-05-15 10:20:00,5.49619,5.4966,5.49495,5.49582,60000000.0
2007-05-15 10:25:00,5.49652,5.49745,5.49515,5.4974,60000000.0
2007-05-15 10:30:00,5.49761,5.49889,5.49642,5.49889,57000000.0
2007-05-15 10:35:00,5.49906,5.49931,5.4958,5.49718,72000000.0
2007-05-15 10:40:00,5.49781,5.49781,5.49578,5.49733,62000000.0
2007-05-15 10:45:00,5.49686,5.49741,5.49547,5.49738,55000000.0
2007-05-15 10:50:00,5.49735,5.49873,5.49664,5.49815,72000000.0
2007-05-15 10:55:00,5.49821,5.49868,5.4972,5.49756,49000000.0
2007-05-15 11:00:00,5.49626,5.49864,5.49557,5.49844,61000000.0
2007-05-15 11:05:00,5.4971,5.49855,5.4963,5.49755,71000000.0
2007-05-15 11:10:00,5.49603,5.49902,5.49603,5.49805,67000000.0
2007-05-15 11:15:00,5.49759,5.49851,5.49583,5.49723,63000000.0
2007-05-15 11:20:00,5.49724,5.49883,5.49641,5.49769,76000000.0
2007-05-15 11:25:00,5.49723,5.49866,5.49651,5.49754,64000000.0
2007-05-15 11:30:00,5.49766,5.49878,5.49655,5.49655,74000000.0
2007-05-15 11:35:00,5.49732,5.49952,5.49545,5.4956,60000000.0
2007-05-15 11:40:00,5.4967,5.4967,5.49474,5.49562,64000000.0
2007-05-15 11:45:00,5.49681,5.49943,5.49473,5.49943,62000000.0
2007-05-15 11:50:00,5.49966,5.50053,5.49798,5.49872,68000000.0
2007-05-15 11:55:00,5.49991,5.50015,5.49803,5.49835,52000000.0
2007-05-15 12:00:00,5.49894,5.49958,5.49734,5.49848,63000000.0
2007-05-15 12:05:00,5.49821,5.49936,5.49734,5.4992,61000000.0
2007-05-15 12:10:00,5.49734,5.50144,5.49734,5.5004,63000000.0
2007-05-15 12:15:00,5.49902,5.50093,5.49861,5.50074,56000000.0
2007-05-15 12:20:00,5.50092,5.50122,5.4991,5.50019,70000000.0
2007-05-15 12:25:00,5.50145,5.50208,5.49987,5.5001,57000000.0
2007-05-15 12:30:00,5.50066,5.50196,5.49977,5.50196,61000000.0
2007-05-15 12:35:00,5.5023,5.5023,5.49917,5.50068,64000000.0
2007-05-15 12:40:00,5.50028,5.50132,5.49936,5.50062,70000000.0
2007-05-15 12:45:00,5.49966,5.5013,5.49906,5.50069,65000000.0
2007-05-15 12:50:00,5.50034,5.50074,5.4979,5.49805,66000000.0
2007-05-15 12:55:00,5.49865,5.5018,5.49762,5.50025,62000000.0
2007-05-15 13:00:00,5.50166,5.50187,5.49885,5.50006,81000000.0
2007-05-15 13:05:00,5.50055,5.50057,5.49755,5.49885,77000000.0
2007-05-15 13:10:00,5.49771,5.49939,5.49721,5.49765,79000000.0
2007-05-15 13:15:00,5.49853,5.49903,5.4971,5.4971,63000000.0
2007-05-15 13:20:00,5.4978,5.49933,5.49737,5.49933,78000000.0
2007-05-15 13:25:00,5.49815,5.4996,5.49768,5.4996,62000000.0
2007-05-15 13:30:00,5.49773,5.49961,5.49773,5.49879,55000000.0
2007-05-15 13:35:00,5.49779,5.49955,5.49779,5.49955,65000000.0
2007-05-15 13:40:00,5.50002,5.50041,5.49823,5.49974,55000000.0
2007-05-15 13:45:00,5.49994,5.50036,5.49865,5.49952,64000000.0
2007-05-15 13:50:00,5.50059,5.50059,5.4978,5.49808,58000000.0
2007-05-15 13:55:00,5.49884,5.49947,5.49742,5.49833,59000000.0
2007-05-15 14:00:00,5.49892,5.5001,5.49746,5.49878,72000000.0
2007-05-15 14:05:00,5.49962,5.4999,5.49593,5.49742,60000000.0
2007-05-15 14:10:00,5.49753,5.49861,5.49623,5.49752,56000000.0
2007-05-15 14:15:00,5.49888,5.49888,5.49637,5.49812,76000000.0
2007-05-15 14:20:00,5.49762,5.49803,5.49592,5.49592,52000000.0
2007-05-15 14:25:00,5.49759,5.49812,5.49556,5.49671,65000000.0
2007-05-15 14:30:00,5.49695,5.4974,5.48741,5.48954,60000000.0
2007-05-15 14:35:00,5.49265,5.49561,5.48947,5.49053,63000000.0
2007-05-15 14:40:00,5.49088,5.4915,5.48778,5.48996,77000000.0
2007-05-15 14:45:00,5.49191,5.49191,5.4887,5.49093,56000000.0
2007-05-15 14:50:00,5.4897,5.49244,5.48868,5.48905,60000000.0
2007-05-15 14:55:00,5.49068,5.49167,5.48902,5.4912,71000000.0
2007-05-15 15:00:00,5.4898,5.49484,5.48853,5.49308,76000000.0
2007-05-15 15:05:00,5.49248,5.49615,5.48975,5.49183,68000000.0
2007-05-15 15:10:00,5.48986,5.49648,5.48986,5.49648,61000000.0
2007-05-15 15:15:00,5.49394,5.49662,5.49193,5.49358,68000000.0
2007-05-15 15:20:00,5.49452,5.49584,5.49309,5.49584,59000000.0
2007-05-15 15:25:00,5.49583,5.49734,5.49402,5.49734,71000000.0
2007-05-15 15:30:00,5.4972,5.49735,5.49441,5.4958,68000000.0
2007-05-15 15:35:00,5.49529,5.49613,5.49404,5.49502,52000000.0
2007-05-15 15:40:00,5.49482,5.49612,5.4936,5.49485,62000000.0
2007-05-15 15:45:00,5.49522,5.49644,5.49331,5.4952,81000000.0
2007-05-15 15:50:00,5.4943,5.49512,5.49253,5.49457,75000000.0
2007-05-15 15:55:00,5.49417,5.49622,5.49371,5.49542,74000000.0
2007-05-15 16:00:00,5.49553,5.49611,5.49305,5.49445,61000000.0
2007-05-15 16:05:00,5.49328,5.49515,5.49279,5.49357,70000000.0
2007-05-15 16:10:00,5.49446,5.49555,5.49357,5.49414,64000000.0
2007-05-15 16:15:00,5.49444,5.49485,5.49273,5.49375,66000000.0
2007-05-15 16:20:00,5.49292,5.49433,5.49093,5.49286,65000000.0
2007-05-15 16:25:00,5.49257,5.4929,5.49086,5.49137,51000000.0
2007-05-15 16:30:00,5.49159,5.49159,5.48093,5.48322,53000000.0
2007-05-15 16:35:00,5.48215,5.48425,5.47931,5.47931,78000000.0
2007-05-15 16:40:00,5.47939,5.48081,5.47667,5.48002,86000000.0
2007-05-15 16:45:00,5.47968,5.48017,5.47543,5.4769,59000000.0
2007-05-15 16:50:00,5.4773,5.47738,5.47323,5.47528,66000000.0
2007-05-15 16:55:00,5.47575,5.47627,5.47358,5.47602,52000000.0
2007-05-15 17:00:00,5.4751,5.47542,5.46961,5.46961,62000000.0
2007-05-15 17:05:00,5.4705,5.47478,5.46947,5.47458,73000000.0
2007-05-15 17:10:00,5.47442,5.47469,5.47212,5.47258,57000000.0
2007-05-15 17:15:00,5.47234,5.47555,5.47234,5.47466,71000000.0
2007-05-15 17:20:00,5.47397,5.47546,5.47265,5.47381,55000000.0
2007-05-15 17:25:00,5.47349,5.47437,5.47155,5.47198,62000000.0
2007-05-15 17:30:00,5.47235,5.4743,5.47175,5.47359,63000000.0
2007-05-15 17:35:00,5.47363,5.47493,5.47213,5.47213,64000000.0
2007-05-15 17:40:00,5.47407,5.47407,5.46981,5.47147,76000000.0
2007-05-15 17:45:00,5.47138,5.47223,5.47043,5.4721,60000000.0
2007-05-15 17:50:00,5.47213,5.47213,5.46892,5.46983,86000000.0
2007-05-15 17:55:00,5.4701,5.47317,5.46982,5.47317,66000000.0
2007-05-15 18:00:00,5.47309,5.47397,5.47157,5.47249,72000000.0
2007-05-15 18:05:00,5.47362,5.47392,5.47129,5.47246,73000000.0
2007-05-15 18:10:00,5.47362,5.47364,5.47045,5.47133,58000000.0
2007-05-15 18:15:00,5.471,5.47232,5.47038,5.47092,61000000.0
2007-05-15 18:20:00,5.47181,5.47229,5.47023,5.47156,63000000.0
2007-05-15 18:25:00,5.47198,5.47235,5.47007,5.47211,67000000.0
2007-05-15 18:30:00,5.47196,5.4739,5.47104,5.4724,65000000.0
2007-05-15 18:35:00,5.47183,5.4735,5.47117,5.47242,76000000.0
2007-05-15 18:40:00,5.47281,5.47401,5.47177,5.47389,67000000.0
2007-05-15 18:45:00,5.47447,5.47447,5.47217,5.4727,66000000.0
2007-05-15 18:50:00,5.47367,5.47463,5.47191,5.47305,63000000.0
2007-05-15 18:55:00,5.47316,5.47504,5.4717,5.4729,71000000.0
2007-05-15 19:00:00,5.4729,5.47336,5.47179,5.47233,70000000.0
2007-05-15 19:05:00,5.47336,5.4749,5.47178,5.47403,76000000.0
2007-05-15 19:10:00,5.47409,5.4748,5.47276,5.47477,68000000.0
2007-05-15 19:15:00,5.4749,5.47493,5.47152,5.47177,61000000.0
2007-05-15 19:20:00,5.47433,5.47517,5.47285,5.47394,72000000.0
2007-05-15 19:25:00,5.4739,5.47477,5.47324,5.47402,62000000.0
2007-05-15 19:30:00,5.47366,5.4754,5.47323,5.47456,66000000.0
2007-05-15 19:35:00,5.47528,5.47616,5.47442,5.47585,63000000.0
2007-05-15 19:40:00,5.4767,5.47701,5.47492,5.47621,70000000.0
2007-05-15 19:45:00,5.47612,5.47742,5.47513,5.47595,70000000.0
2007-05-15 19:50:00,5.47679,5.47714,5.4757,5.47624,71000000.0
2007-05-15 19:55:00,5.47515,5.47694,5.47494,5.47515,68000000.0
2007-05-15 20:00:00,5.4752,5.47616,5.47442,5.47516,67000000.0
2007-05-15 20:05:00,5.47521,5.47615,5.47403,5.4743,65000000.0
2007-05-15 20:10:00,5.47415,5.4764,5.47398,5.47486,66000000.0
2007-05-15 20:15:00,5.47601,5.47661,5.47427,5.4761,64000000.0
2007-05-15 20:20:00,5.47607,5.4768,5.47414,5.47499,65000000.0
2007-05-15 20:25:00,5.47638,5.47656,5.4743,5.4743,63000000.0
2007-05-15 20:30:00,5.47485,5.47632,5.47485,5.47559,59000000.0
2007-05-15 20:35:00,5.47621,5.47713,5.47505,5.47529,70000000.0
2007-05-15 20:40:00,5.4753,5.47678,5.47521,5.47554,89000000.0
2007-05-15 20:45:00,5.47603,5.47699,5.47477,5.47641,67000000.0
2007-05-15 20:50:00,5.47492,5.47816,5.47492,5.47776,62000000.0
2007-05-15 20:55:00,5.47679,5.47812,5.4755,5.47636,65000000.0
2007-05-15 21:00:00,5.47647,5.47872,5.47647,5.47738,72000000.0
2007-05-15 21:05:00,5.4776,5.47927,5.47679,5.47837,66000000.0
2007-05-15 21:10:00,5.47717,5.47861,5.47683,5.4778,62000000.0
2007-05-15 21:15:00,5.47846,5.4788,5.47699,5.47761,68000000.0
2007-05-15 21:20:00,5.47734,5.47842,5.47655,5.47655,52000000.0
2007-05-15 21:25:00,5.47757,5.47849,5.47676,5.47744,58000000.0
2007-05-15 21:30:00,5.47724,5.47779,5.47455,5.47455,59000000.0
2007-05-15 21:35:00,5.4778,5.47839,5.47587,5.47703,88000000.0
2007-05-15 21:40:00,5.47702,5.47732,5.47542,5.47566,65000000.0
2007-05-15 21:45:00,5.47546,5.47809,5.47542,5.47617,62000000.0
2007-05-15 21:50:00,5.47638,5.47859,5.47638,5.47732,62000000.0
2007-05-15 21:55:00,5.47798,5.4789,5.47708,5.47871,72000000.0
2007-05-15 22:00:00,5.47707,5.47897,5.47703,5.47715,79000000.0
2007-05-15 22:05:00,5.47784,5.47833,5.47621,5.47639,67000000.0
2007-05-15 22:10:00,5.47644,5.47855,5.47542,5.47855,64000000.0
2007-05-15 22:15:00,5.47591,5.47701,5.47502,5.47572,69000000.0
2007-05-15 22:20:00,5.47713,5.47713,5.47455,5.47686,69000000.0
2007-05-15 22:25:00,5.47626,5.47816,5.47577,5.47729,63000000.0
2007-05-15 22:30:00,5.47799,5.47834,5.47674,5.47749,60000000.0
2007-05-15 22:35:00,5.47712,5.47818,5.47692,5.47713,56000000.0
2007-05-15 22:40:00,5.47726,5.47821,5.47557,5.47701,63000000.0
2007-05-15 22:45:00,5.476,5.47831,5.4757,5.47826,68000000.0
2007-05-15 22:50:00,5.47711,5.47851,5.47653,5.47683,70000000.0
2007-05-15 22:55:00,5.4777,5.47802,5.4757,5.47624,64000000.0
2007-05-15 23:00:00,5.47692,5.47735,5.47519,5.47608,68000000.0
2007-05-15 23:05:00,5.47643,5.47707,5.47476,5.47601,60000000.0
2007-05-15 23:10:00,5.47539,5.47685,5.47493,5.47513,66000000.0
2007-05-15 23:15:00,5.47641,5.47671,5.47512,5.47604,65000000.0
2007-05-15 23:20:00,5.47708,5.4771,5.47527,5.47657,66000000.0
2007-05-15 23:25:00,5.47648,5.47683,5.47529,5.47667,64000000.0
2007-05-15 23:30:00,5.4759,5.47664,5.47442,5.47486,72000000.0
2007-05-15 23:35:00,5.47475,5.47609,5.47413,5.47545,62000000.0
2007-05-15 23:40:00,5.4751,5.47596,5.47426,5.47475,80000000.0
2007-05-15 23:45:00,5.47528,5.47616,5.47434,5.47535,76000000.0
2007-05-15 23:50:00,5.47524,5.47643,5.4748,5.47577,67000000.0
2007-05-15 23:55:00,5.47558,5.47638,5.47457,5.47538,76000000.0
2007-05-16 00:00:00,5.47579,5.47629,5.47487,5.4754,70000000.0
2007-05-16 00:05:00,5.47496,5.4767,5.4745,5.47549,62000000.0
2007-05-16 00:10:00,5.47572,5.47721,5.47529,5.47598,63000000.0
2007-05-16 00:15:00,5.47611,5.47648,5.47451,5.47584,65000000.0
2007-05-16 00:20:00,5.4744,5.47646,5.4743,5.47637,60000000.0
2007-05-16 00:25:00,5.47594,5.47656,5.47462,5.47525,66000000.0
2007-05-16 00:30:00,5.47546,5.47657,5.47519,5.47555,64000000.0
2007-05-16 00:35:00,5.47563,5.47661,5.47491,5.47658,80000000.0
2007-05-16 00:40:00,5.47674,5.47681,5.47504,5.47578,61000000.0
2007-05-16 00:45:00,5.47652,5.47745,5.47491,5.47611,63000000.0
2007-05-16 00:50:00,5.47558,5.47672,5.47441,5.47599,60000000.0
2007-05-16 00:55:00,5.47571,5.47662,5.47498,5.47514,66000000.0
2007-05-16 01:00:00,5.4753,5.47652,5.47492,5.47535,63000000.0
2007-05-16 01:05:00,5.47499,5.47656,5.47498,5.47565,70000000.0
2007-05-16 01:10:00,5.47641,5.47651,5.47482,5.47515,55000000.0
2007-05-16 01:15:00,5.47561,5.4766,5.47508,5.47555,63000000.0
2007-05-16 01:20:00,5.47535,5.47669,5.47531,5.47566,59000000.0
2007-05-16 01:25:00,5.47584,5.47697,5.47532,5.47603,70000000.0
2007-05-16 01:30:00,5.47657,5.47731,5.47566,5.47656,68000000.0
2007-05-16 01:35:00,5.47698,5.47718,5.47565,5.47649,71000000.0
2007-05-16 01:40:00,5.47585,5.47801,5.47585,5.47707,72000000.0
2007-05-16 01:45:00,5.47707,5.47783,5.47612,5.47686,68000000.0
2007-05-16 01:50:00,5.47649,5.47762,5.47605,5.47631,67000000.0
2007-05-16 01:55:00,5.47742,5.47756,5.47594,5.47594,61000000.0
2007-05-16 02:00:00,5.47655,5.4772,5.47543,5.47635,69000000.0
2007-05-16 02:05:00,5.47704,5.47704,5.47454,5.47517,73000000.0
2007-05-16 02:10:00,5.47534,5.47589,5.4743,5.47509,74000000.0
2007-05-16 02:15:00,5.47535,5.47555,5.47455,5.47531,70000000.0
2007-05-16 02:20:00,5.47517,5.47631,5.47477,5.47541,74000000.0
2007-05-16 02:25:00,5.47564,5.47668,5.4747,5.47561,59000000.0
2007-05-16 02:30:00,5.47565,5.47624,5.47495,5.47614,64000000.0
2007-05-16 02:35:00,5.47586,5.47677,5.47509,5.47568,71000000.0
2007-05-16 02:40:00,5.47568,5.4763,5.47453,5.47512,69000000.0
2007-05-16 02:45:00,5.47507,5.47602,5.47408,5.47554,69000000.0
2007-05-16 02:50:00,5.47483,5.47649,5.47477,5.47505,66000000.0
2007-05-16 02:55:00,5.47723,5.47723,5.47508,5.47578,65000000.0
2007-05-16 03:00:00,5.47531,5.47632,5.47482,5.47553,67000000.0
2007-05-16 03:05:00,5.47623,5.47676,5.47501,5.47665,68000000.0
2007-05-16 03:10:00,5.47484,5.47658,5.47484,5.47578,80000000.0
2007-05-16 03:15:00,5.47526,5.4765,5.47476,5.47544,50000000.0
2007-05-16 03:20:00,5.47627,5.47669,5.47518,5.47559,62000000.0
2007-05-16 03:25:00,5.47485,5.47662,5.47485,5.47565,71000000.0
2007-05-16 03:30:00,5.47631,5.47727,5.47547,5.47646,68000000.0
2007-05-16 03:35:00,5.47661,5.47774,5.47581,5.4763,60000000.0
2007-05-16 03:40:00,5.47648,5.4771,5.47546,5.47562,82000000.0
2007-05-16 03:45:00,5.47611,5.47698,5.47537,5.47577,53000000.0
2007-05-16 03:50:00,5.47696,5.47764,5.4756,5.47717,74000000.0
2007-05-16 03:55:00,5.47597,5.47778,5.47597,5.4773,63000000.0
2007-05-16 04:00:00,5.47734,5.47798,5.47541,5.47598,70000000.0
2007-05-16 04:05:00,5.47615,5.47694,5.47558,5.47628,66000000.0
2007-05-16 04:10:00,5.47585,5.47688,5.47516,5.47658,77000000.0
2007-05-16 04:15:00,5.47598,5.47656,5.47495,5.47546,57000000.0
2007-05-16 04:20:00,5.47658,5.4768,5.47502,5.47569,62000000.0
2007-05-16 04:25:00,5.47634,5.47638,5.47489,5.47638,53000000.0
2007-05-16 04:30:00,5.47658,5.47665,5.47504,5.47665,66000000.0
2007-05-16 04:35:00,5.47665,5.47694,5.47536,5.47637,64000000.0
2007-05-16 04:40:00,5.47483,5.47662,5.47471,5.47537,54000000.0
2007-05-16 04:45:00,5.47549,5.47625,5.47463,5.47481,63000000.0
2007-05-16 04:50:00,5.47542,5.47636,5.47446,5.47588,71000000.0
2007-05-16 04:55:00,5.47624,5.4768,5.4749,5.47521,65000000.0
2007-05-16 05:00:00,5.47526,5.47631,5.47493,5.47624,62000000.0
2007-05-16 05:05:00,5.47664,5.47705,5.47538,5.47612,72000000.0
2007-05-16 05:10:00,5.476,5.47714,5.47533,5.47614,59000000.0
2007-05-16 05:15:00,5.47603,5.47651,5.4751,5.47598,67000000.0
2007-05-16 05:20:00,5.47598,5.477,5.47479,5.47621,79000000.0
2007-05-16 05:25:00,5.47661,5.47673,5.47529,5.47597,66000000.0
2007-05-16 05:30:00,5.47589,5.47712,5.47545,5.47632,76000000.0
2007-05-16 05:35:00,5.47697,5.47707,5.47564,5.47707,78000000.0
2007-05-16 05:40:00,5.4757,5.4771,5.4751,5.47597,61000000.0
2007-05-16 05:45:00,5.47633,5.47651,5.47528,5.47545,77000000.0
2007-05-16 05:50:00,5.47647,5.47668,5.47539,5.47572,62000000.0
2007-05-16 05:55:00,5.47602,5.47682,5.47515,5.47563,70000000.0
2007-05-16 06:00:00,5.47631,5.47678,5.4753,5.47587,77000000.0
2007-05-16 06:05:00,5.47517,5.47705,5.47517,5.47659,81000000.0
2007-05-16 06:10:00,5.47583,5.47654,5.47488,5.4758,73000000.0
2007-05-16 06:15:00,5.47535,5.4768,5.47478,5.4758,69000000.0
2007-05-16 06:20:00,5.47512,5.47676,5.47415,5.47621,68000000.0
2007-05-16 06:25:00,5.47578,5.47646,5.47404,5.4745,71000000.0
2007-05-16 06:30:00,5.47485,5.47605,5.47446,5.47485,58000000.0
2007-05-16 06:35:00,5.47478,5.47529,5.47425,5.47476,72000000.0
2007-05-16 06:40:00,5.4752,5.47593,5.47418,5.47447,71000000.0
2007-05-16 06:45:00,5.4745,5.47601,5.47337,5.4743,69000000.0
2007-05-16 06:50:00,5.4745,5.47457,5.47268,5.47401,56000000.0
2007-05-16 06:55:00,5.47431,5.47456,5.47248,5.47415,64000000.0
2007-05-16 07:00:00,5.47316,5.47368,5.47173,5.47269,58000000.0
2007-05-16 07:05:00,5.47177,5.4736,5.47177,5.47286,59000000.0
2007-05-16 07:10:00,5.47317,5.47416,5.47235,5.47416,82000000.0
2007-05-16 07:15:00,5.4742,5.47481,5.47259,5.47402,80000000.0
2007-05-16 07:20:00,5.47371,5.4756,5.47301,5.4756,76000000.0
2007-05-16 07:25:00,5.4752,5.4752,5.47241,5.47453,78000000.0
2007-05-16 07:30:00,5.47323,5.47478,5.4719,5.47195,61000000.0
2007-05-16 07:35:00,5.47293,5.47353,5.47146,5.47273,63000000.0
2007-05-16 07:40:00,5.47299,5.47346,5.47094,5.47183,55000000.0
2007-05-16 07:45:00,5.47278,5.47318,5.47118,5.47255,59000000.0
2007-05-16 07:50:00,5.47261,5.4732,5.47089,5.47127,67000000.0
2007-05-16 07:55:00,5.47149,5.47258,5.46943,5.4704,62000000.0
2007-05-16 08:00:00,5.47069,5.47224,5.46938,5.47102,65000000.0
2007-05-16 08:05:00,5.47109,5.47267,5.47021,5.47123,73000000.0
2007-05-16 08:10:00,5.47165,5.47274,5.4707,5.47218,58000000.0
2007-05-16 08:15:00,5.47322,5.4743,5.47215,5.47414,59000000.0
2007-05-16 08:20:00,5.47363,5.47505,5.47188,5.47363,64000000.0
2007-05-16 08:25:00,5.47352,5.47458,5.47221,5.47351,56000000.0
2007-05-16 08:30:00,5.47208,5.47403,5.47063,5.47357,62000000.0
2007-05-16 08:35:00,5.47343,5.47414,5.46892,5.46969,56000000.0
2007-05-16 08:40:00,5.47023,5.47146,5.46931,5.47044,58000000.0
2007-05-16 08:45:00,5.47049,5.47103,5.46836,5.4702,76000000.0
2007-05-16 08:50:00,5.471,5.47139,5.46856,5.46964,81000000.0
2007-05-16 08:55:00,5.46892,5.47069,5.46811,5.46975,70000000.0
2007-05-16 09:00:00,5.46941,5.47234,5.46883,5.47149,62000000.0
2007-05-16 09:05:00,5.47142,5.47217,5.46952,5.47112,66000000.0
2007-05-16 09:10:00,5.47168,5.47312,5.47082,5.47291,67000000.0
2007-05-16 09:15:00,5.47152,5.47414,5.47092,5.47229,72000000.0
2007-05-16 09:20:00,5.47324,5.4734,5.47107,5.4719,74000000.0
2007-05-16 09:25:00,5.47143,5.47298,5.46884,5.46953,68000000.0
2007-05-16 09:30:00,5.47081,5.47209,5.46957,5.47209,69000000.0
2007-05-16 09:35:00,5.47158,5.47242,5.47062,5.47139,85000000.0
2007-05-16 09:40:00,5.47226,5.47258,5.47007,5.472,74000000.0
2007-05-16 09:45:00,5.47134,5.4738,5.47024,5.47353,76000000.0
2007-05-16 09:50:00,5.47297,5.47475,5.47208,5.47359,74000000.0
2007-05-16 09:55:00,5.47388,5.47448,5.47243,5.4735,68000000.0
2007-05-16 10:00:00,5.47358,5.47472,5.47287,5.47316,75000000.0
2007-05-16 10:05:00,5.4728,5.47467,5.47246,5.47387,50000000.0
2007-05-16 10:10:00,5.47484,5.4753,5.47221,5.47221,70000000.0
2007-05-16 10:15:00,5.47312,5.47443,5.4723,5.47389,74000000.0
2007-05-16 10:20:00,5.47274,5.47445,5.47203,5.47246,60000000.0
2007-05-16 10:25:00,5.47182,5.474,5.47182,5.47285,60000000.0
2007-05-16 10:30:00,5.47264,5.47416,5.47155,5.47218,57000000.0
2007-05-16 10:35:00,5.47289,5.47375,5.47141,5.47328,72000000.0
2007-05-16 10:40:00,5.47337,5.47432,5.47186,5.47348,62000000.0
2007-05-16 10:45:00,5.47389,5.4743,5.47202,5.47341,55000000.0
2007-05-16 10:50:00,5.47312,5.47427,5.47209,5.47343,72000000.0
2007-05-16 10:55:00,5.47191,5.47384,5.47191,5.47255,49000000.0
2007-05-16 11:00:00,5.47312,5.47427,5.47224,5.47395,61000000.0
2007-05-16 11:05:00,5.474,5.47514,5.47253,5.4733,71000000.0
2007-05-16 11:10:00,5.47447,5.47579,5.47344,5.47435,67000000.0
2007-05-16 11:15:00,5.47576,5.47586,5.47377,5.47433,63000000.0
2007-05-16 11:20:00,5.47493,5.47646,5.47313,5.47475,76000000.0
2007-05-16 11:25:00,5.47518,5.47671,5.47395,5.47671,64000000.0
2007-05-16 11:30:00,5.47519,5.47707,5.47417,5.47558,74000000.0
2007-05-16 11:35:00,5.47555,5.47612,5.47399,5.4748,60000000.0
2007-05-16 11:40:00,5.47583,5.47731,5.47441,5.47499,64000000.0
2007-05-16 11:45:00,5.47414,5.47641,5.47355,5.47478,62000000.0
2007-05-16 11:50:00,5.47459,5.47639,5.4739,5.47438,68000000.0
2007-05-16 11:55:00,5.47378,5.47478,5.47249,5.47326,52000000.0
2007-05-16 12:00:00,5.47447,5.47544,5.47299,5.47472,63000000.0
2007-05-16 12:05:00,5.47471,5.47598,5.47309,5.47524,61000000.0
2007-05-16 12:10:00,5.47452,5.47624,5.474,5.47552,63000000.0
2007-05-16 12:15:00,5.47456,5.47655,5.47425,5.47461,56000000.0
2007-05-16 12:20:00,5.47404,5.47532,5.47262,5.47502,70000000.0
2007-05-16 12:25:00,5.47481,5.47622,5.47361,5.47474,57000000.0
2007-05-16 12:30:00,5.47494,5.4755,5.47351,5.47422,61000000.0
2007-05-16 12:35:00,5.47418,5.47537,5.47257,5.47396,64000000.0
2007-05-16 12:40:00,5.47533,5.47557,5.47252,5.47252,70000000.0
2007-05-16 12:45:00,5.47385,5.47549,5.47255,5.4729,65000000.0
2007-05-16 12:50:00,5.47221,5.47398,5.47178,5.47367,66000000.0
2007-05-16 12:55:00,5.4732,5.47437,5.47208,5.47389,62000000.0
2007-05-16 13:00:00,5.47383,5.4749,5.47262,5.47408,81000000.0
2007-05-16 13:05:00,5.47421,5.47496,5.47224,5.47379,77000000.0
2007-05-16 13:10:00,5.47397,5.47677,5.47212,5.47509,79000000.0
2007-05-16 13:15:00,5.47618,5.47681,5.47457,5.47484,63000000.0
2007-05-16 13:20:00,5.47626,5.47716,5.47503,5.47677,78000000.0
2007-05-16 13:25:00,5.4769,5.4784,5.47518,5.47721,62000000.0
2007-05-16 13:30:00,5.47585,5.47833,5.47546,5.47833,55000000.0
2007-05-16 13:35:00,5.47673,5.47939,5.47568,5.47903,65000000.0
2007-05-16 13:40:00,5.47896,5.48053,5.4784,5.4786,55000000.0
2007-05-16 13:45:00,5.47901,5.48104,5.47803,5.4809,64000000.0
2007-05-16 13:50:00,5.48003,5.48312,5.47988,5.48042,58000000.0
2007-05-16 13:55:00,5.48156,5.48224,5.48002,5.48137,59000000.0
2007-05-16 14:00:00,5.48063,5.48531,5.4805,5.48531,72000000.0
2007-05-16 14:05:00,5.48398,5.48479,5.48199,5.48369,60000000.0
2007-05-16 14:10:00,5.48231,5.48451,5.48174,5.48423,56000000.0
2007-05-16 14:15:00,5.48328,5.4848,5.48251,5.48334,76000000.0
2007-05-16 14:20:00,5.48448,5.48467,5.48245,5.48356,52000000.0
2007-05-16 14:25:00,5.48219,5.4839,5.48167,5.48358,65000000.0
2007-05-16 14:30:00,5.48176,5.48442,5.47997,5.48183,60000000.0
2007-05-16 14:35:00,5.4815,5.48485,5.48106,5.48484,63000000.0
2007-05-16 14:40:00,5.48419,5.48699,5.4825,5.48511,77000000.0
2007-05-16 14:45:00,5.48516,5.487,5.48464,5.48549,56000000.0
2007-05-16 14:50:00,5.48607,5.48684,5.48408,5.48622,60000000.0
2007-05-16 14:55:00,5.48554,5.48707,5.4813,5.48409,71000000.0
2007-05-16 15:00:00,5.47982,5.48147,5.47749,5.48004,76000000.0
2007-05-16 15:05:00,5.47963,5.48172,5.47874,5.48117,68000000.0
2007-05-16 15:10:00,5.48025,5.48162,5.47847,5.48102,61000000.0
2007-05-16 15:15:00,5.48158,5.48473,5.48102,5.48365,68000000.0
2007-05-16 15:20:00,5.48314,5.48631,5.48205,5.4852,59000000.0
2007-05-16 15:25:00,5.48474,5.48562,5.48332,5.48505,71000000.0
2007-05-16 15:30:00,5.48381,5.4852,5.48264,5.48487,68000000.0
2007-05-16 15:35:00,5.48365,5.48585,5.48365,5.48401,52000000.0
2007-05-16 15:40:00,5.48426,5.48496,5.48182,5.48235,62000000.0
2007-05-16 15:45:00,5.48254,5.48439,5.48143,5.48269,81000000.0
2007-05-16 15:50:00,5.48312,5.48456,5.4819,5.48389,75000000.0
2007-05-16 15:55:00,5.48292,5.48455,5.48271,5.48282,74000000.0
2007-05-16 16:00:00,5.48325,5.48433,5.48106,5.48149,61000000.0
2007-05-16 16:05:00,5.48406,5.48544,5.48232,5.48388,70000000.0
2007-05-16 16:10:00,5.48504,5.48642,5.48378,5.48578,64000000.0
2007-05-16 16:15:00,5.48452,5.48632,5.48342,5.48523,66000000.0
2007-05-16 16:20:00,5.48573,5.48573,5.48376,5.48529,65000000.0
2007-05-16 16:25:00,5.48567,5.48567,5.48258,5.48381,51000000.0
2007-05-16 16:30:00,5.48378,5.4859,5.48378,5.48541,53000000.0
2007-05-16 16:35:00,5.48621,5.48648,5.48377,5.48461,78000000.0
2007-05-16 16:40:00,5.48453,5.4863,5.48359,5.48467,86000000.0
2007-05-16 16:45:00,5.4845,5.48533,5.48301,5.48408,59000000.0
2007-05-16 16:50:00,5.48287,5.48649,5.48287,5.48502,66000000.0
2007-05-16 16:55:00,5.48462,5.48654,5.48345,5.48441,52000000.0
2007-05-16 17:00:00,5.48438,5.48578,5.48349,5.48578,62000000.0
2007-05-16 17:05:00,5.48392,5.49443,5.48388,5.49443,73000000.0
2007-05-16 17:10:00,5.49439,5.50025,5.49194,5.49871,57000000.0
2007-05-16 17:15:00,5.49848,5.50089,5.49715,5.49905,71000000.0
2007-05-16 17:20:00,5.49972,5.50046,5.49633,5.49729,55000000.0
2007-05-16 17:25:00,5.49783,5.50081,5.49684,5.49977,62000000.0
2007-05-16 17:30:00,5.50172,5.5045,5.50027,5.50145,63000000.0
2007-05-16 17:35:00,5.50192,5.50214,5.49874,5.50026,64000000.0
2007-05-16 17:40:00,5.5009,5.50252,5.49893,5.50116,76000000.0
2007-05-16 17:45:00,5.50295,5.50613,5.50109,5.50462,60000000.0
2007-05-16 17:50:00,5.50425,5.50425,5.50157,5.50302,86000000.0
2007-05-16 17:55:00,5.50352,5.50641,5.50244,5.50503,66000000.0
2007-05-16 18:00:00,5.5058,5.50851,5.50408,5.50601,72000000.0
2007-05-16 18:05:00,5.50688,5.50979,5.50573,5.50804,73000000.0
2007-05-16 18:10:00,5.50884,5.51175,5.50779,5.5103,58000000.0
2007-05-16 18:15:00,5.51104,5.51114,5.50643,5.5076,61000000.0
2007-05-16 18:20:00,5.50678,5.50747,5.50538,5.50725,63000000.0
2007-05-16 18:25:00,5.50703,5.50907,5.50635,5.50776,67000000.0
2007-05-16 18:30:00,5.50804,5.50879,5.50637,5.50783,65000000.0
2007-05-16 18:35:00,5.50745,5.50796,5.50612,5.50727,76000000.0
2007-05-16 18:40:00,5.50838,5.50941,5.50676,5.50831,67000000.0
2007-05-16 18:45:00,5.50843,5.50917,5.50698,5.50841,66000000.0
2007-05-16 18:50:00,5.50738,5.50968,5.50736,5.50777,63000000.0
2007-05-16 18:55:00,5.50871,5.50909,5.50689,5.50689,71000000.0
2007-05-16 19:00:00,5.50812,5.50812,5.50586,5.50632,70000000.0
2007-05-16 19:05:00,5.5069,5.50796,5.50504,5.50719,76000000.0
2007-05-16 19:10:00,5.50657,5.50844,5.50554,5.50804,68000000.0
2007-05-16 19:15:00,5.50819,5.50898,5.50656,5.50798,61000000.0
2007-05-16 19:20:00,5.5085,5.51073,5.50797,5.5104,72000000.0
2007-05-16 19:25:00,5.51045,5.51067,5.50848,5.5094,62000000.0
2007-05-16 19:30:00,5.50914,5.51054,5.50765,5.50859,66000000.0
2007-05-16 19:35:00,5.50893,5.50983,5.5078,5.50959,63000000.0
2007-05-16 19:40:00,5.50851,5.50957,5.50718,5.5077,70000000.0
2007-05-16 19:45:00,5.50783,5.50917,5.50725,5.50805,70000000.0
2007-05-16 19:50:00,5.50852,5.50855,5.50685,5.5078,71000000.0
2007-05-16 19:55:00,5.50785,5.50908,5.5071,5.50798,68000000.0
2007-05-16 20:00:00,5.5082,5.5089,5.50744,5.50777,67000000.0
2007-05-16 20:05:00,5.50816,5.50873,5.50707,5.50739,65000000.0
2007-05-16 20:10:00,5.50747,5.50802,5.50615,5.50685,66000000.0
2007-05-16 20:15:00,5.50761,5.50794,5.50537,5.50632,64000000.0
2007-05-16 20:20:00,5.50622,5.5075,5.50485,5.50671,65000000.0
2007-05-16 20:25:00,5.50745,5.50745,5.50592,5.50626,63000000.0
2007-05-16 20:30:00,5.50625,5.50774,5.50591,5.50701,59000000.0
2007-05-16 20:35:00,5.50709,5.50733,5.50532,5.50585,70000000.0
2007-05-16 20:40:00,5.50595,5.50681,5.50404,5.50457,89000000.0
2007-05-16 20:45:00,5.50491,5.50585,5.50405,5.50585,67000000.0
2007-05-16 20:50:00,5.50538,5.50665,5.50437,5.50557,62000000.0
2007-05-16 20:55:00,5.50424,5.50729,5.50371,5.50494,65000000.0
2007-05-16 21:00:00,5.50514,5.50612,5.50431,5.50495,72000000.0
2007-05-16 21:05:00,5.50477,5.50548,5.50391,5.50537,66000000.0
2007-05-16 21:10:00,5.50422,5.50517,5.50317,5.50393,62000000.0
2007-05-16 21:15:00,5.50481,5.50481,5.50296,5.50319,68000000.0
2007-05-16 21:20:00,5.50438,5.50511,5.50297,5.50428,52000000.0
2007-05-16 21:25:00,5.50372,5.50648,5.5034,5.50569,58000000.0
2007-05-16 21:30:00,5.5063,5.50694,5.50497,5.50607,59000000.0
2007-05-16 21:35:00,5.50606,5.50695,5.50555,5.50583,88000000.0
2007-05-16 21:40:00,5.50589,5.50746,5.50551,5.50729,65000000.0
2007-05-16 21:45:00,5.50718,5.50785,5.50583,5.50683,62000000.0
2007-05-16 21:50:00,5.50751,5.50765,5.50537,5.50758,62000000.0
2007-05-16 21:55:00,5.50641,5.50774,5.50567,5.50628,72000000.0
2007-05-16 22:00:00,5.50681,5.50903,5.50587,5.50892,79000000.0
2007-05-16 22:05:00,5.50627,5.50771,5.50597,5.50665,67000000.0
2007-05-16 22:10:00,5.50754,5.5081,5.50654,5.50654,64000000.0
2007-05-16 22:15:00,5.50786,5.50819,5.50632,5.50699,69000000.0
2007-05-16 22:20:00,5.50768,5.5083,5.50613,5.50776,69000000.0
2007-05-16 22:25:00,5.5077,5.50875,5.50677,5.50787,63000000.0
2007-05-16 22:30:00,5.50659,5.50788,5.5059,5.50721,60000000.0
2007-05-16 22:35:00,5.50712,5.50845,5.50651,5.50701,56000000.0
2007-05-16 22:40:00,5.50747,5.50829,5.5063,5.50786,63000000.0
2007-05-16 22:45:00,5.50768,5.50838,5.50657,5.50837,68000000.0
2007-05-16 22:50:00,5.50726,5.50858,5.50686,5.50817,70000000.0
2007-05-16 22:55:00,5.50885,5.50885,5.50648,5.50775,64000000.0
2007-05-16 23:00:00,5.50744,5.50862,5.50593,5.50707,68000000.0
2007-05-16 23:05:00,5.50658,5.50773,5.50616,5.50715,60000000.0
2007-05-16 23:10:00,5.50731,5.50767,5.50604,5.50617,66000000.0
2007-05-16 23:15:00,5.50598,5.50607,5.50389,5.50389,65000000.0
2007-05-16 23:20:00,5.50465,5.50587,5.50413,5.50539,66000000.0
2007-05-16 23:25:00,5.50518,5.50586,5.5037,5.50563,64000000.0
2007-05-16 23:30:00,5.50454,5.50771,5.50454,5.50648,72000000.0
2007-05-16 23:35:00,5.5076,5.5079,5.50633,5.50676,62000000.0
2007-05-16 23:40:00,5.50848,5.50848,5.50636,5.50715,80000000.0
2007-05-16 23:45:00,5.50685,5.50836,5.50665,5.5079,76000000.0
2007-05-16 23:50:00,5.50781,5.50833,5.5064,5.50742,67000000.0
2007-05-16 23:55:00,5.50817,5.50846,5.50663,5.50685,76000000.0
2007-05-17 00:00:00,5.50723,5.50854,5.50666,5.50732,70000000.0
2007-05-17 00:05:00,5.50757,5.50829,5.50655,5.50675,62000000.0
2007-05-17 00:10:00,5.50752,5.50822,5.50652,5.50791,63000000.0
2007-05-17 00:15:00,5.50651,5.50834,5.50615,5.50762,65000000.0
2007-05-17 00:20:00,5.50625,5.5067,5.50498,5.50649,60000000.0
2007-05-17 00:25:00,5.50625,5.507,5.50547,5.5063,66000000.0
2007-05-17 00:30:00,5.5063,5.50747,5.50578,5.50643,64000000.0
2007-05-17 00:35:00,5.50694,5.50749,5.50549,5.50629,80000000.0
2007-05-17 00:40:00,5.50661,5.50729,5.50462,5.50561,61000000.0
2007-05-17 00:45:00,5.50524,5.50619,5.50425,5.50576,63000000.0
2007-05-17 00:50:00,5.50513,5.50698,5.50424,5.50635,60000000.0
2007-05-17 00:55:00,5.50548,5.50626,5.50384,5.50448,66000000.0
2007-05-17 01:00:00,5.5054,5.50582,5.50382,5.50434,63000000.0
2007-05-17 01:05:00,5.50441,5.50536,5.5037,5.50474,70000000.0
2007-05-17 01:10:00,5.50463,5.50523,5.50351,5.50366,55000000.0
2007-05-17 01:15:00,5.50488,5.50566,5.50396,5.50473,63000000.0
2007-05-17 01:20:00,5.50565,5.50568,5.50333,5.50459,59000000.0
2007-05-17 01:25:00,5.50463,5.50546,5.50316,5.50494,70000000.0
2007-05-17 01:30:00,5.50459,5.50519,5.50325,5.50423,68000000.0
2007-05-17 01:35:00,5.50476,5.50523,5.50363,5.50447,71000000.0
2007-05-17 01:40:00,5.50457,5.50481,5.50339,5.50348,72000000.0
2007-05-17 01:45:00,5.5033,5.50487,5.50284,5.50359,68000000.0
2007-05-17 01:50:00,5.50487,5.50497,5.50337,5.50419,67000000.0
2007-05-17 01:55:00,5.5051,5.50548,5.50381,5.50516,61000000.0
2007-05-17 02:00:00,5.50478,5.50579,5.50401,5.50486,69000000.0
2007-05-17 02:05:00,5.50556,5.50683,5.50421,5.50431,73000000.0
2007-05-17 02:10:00,5.50457,5.50547,5.50374,5.50417,74000000.0
2007-05-17 02:15:00,5.50357,5.50496,5.50303,5.50419,70000000.0
2007-05-17 02:20:00,5.50373,5.50562,5.50338,5.50338,74000000.0
2007-05-17 02:25:00,5.50305,5.50465,5.50268,5.50401,59000000.0
2007-05-17 02:30:00,5.50314,5.50428,5.50135,5.50312,64000000.0
2007-05-17 02:35:00,5.50275,5.50395,5.50188,5.50225,71000000.0
2007-05-17 02:40:00,5.50238,5.50333,5.50107,5.50107,69000000.0
2007-05-17 02:45:00,5.50273,5.50288,5.50129,5.50145,69000000.0
2007-05-17 02:50:00,5.50218,5.50376,5.50091,5.50376,66000000.0
2007-05-17 02:55:00,5.50309,5.50337,5.50186,5.5024,65000000.0
2007-05-17 03:00:00,5.50185,5.50377,5.50185,5.50303,67000000.0
2007-05-17 03:05:00,5.50366,5.50366,5.50173,5.50288,68000000.0
2007-05-17 03:10:00,5.50375,5.50386,5.50194,5.50314,80000000.0
2007-05-17 03:15:00,5.50342,5.50398,5.50192,5.50256,50000000.0
2007-05-17 03:20:00,5.50269,5.50372,5.50222,5.5025,62000000.0
2007-05-17 03:25:00,5.5028,5.50458,5.50243,5.50351,71000000.0
2007-05-17 03:30:00,5.50342,5.5065,5.50277,5.50598,68000000.0
2007-05-17 03:35:00,5.50662,5.50662,5.50436,5.50525,60000000.0
2007-05-17 03:40:00,5.5045,5.50595,5.50414,5.50533,82000000.0
2007-05-17 03:45:00,5.50513,5.50588,5.50391,5.50551,53000000.0
2007-05-17 03:50:00,5.50531,5.50582,5.50384,5.50485,74000000.0
2007-05-17 03:55:00,5.50476,5.50566,5.50321,5.50508,63000000.0
2007-05-17 04:00:00,5.50515,5.50569,5.50321,5.50542,70000000.0
2007-05-17 04:05:00,5.50501,5.50544,5.50377,5.50517,66000000.0
2007-05-17 04:10:00,5.50471,5.50518,5.50357,5.50437,77000000.0
2007-05-17 04:15:00,5.5045,5.505,5.50344,5.50435,57000000.0
2007-05-17 04:20:00,5.50409,5.50495,5.50318,5.50487,62000000.0
2007-05-17 04:25:00,5.50445,5.50453,5.50262,5.50323,53000000.0
2007-05-17 04:30:00,5.50337,5.50444,5.50262,5.50395,66000000.0
2007-05-17 04:35:00,5.50358,5.50474,5.50273,5.50381,64000000.0
2007-05-17 04:40:00,5.50328,5.50505,5.50304,5.50411,54000000.0
2007-05-17 04:45:00,5.50431,5.50484,5.50296,5.50316,63000000.0
2007-05-17 04:50:00,5.5039,5.50452,5.50287,5.50409,71000000.0
2007-05-17 04:55:00,5.50435,5.50455,5.50281,5.50337,65000000.0
2007-05-17 05:00:00,5.50384,5.5043,5.50283,5.50311,62000000.0
2007-05-17 05:05:00,5.50298,5.50417,5.50274,5.50347,72000000.0
2007-05-17 05:10:00,5.5037,5.50477,5.50255,5.50409,59000000.0
2007-05-17 05:15:00,5.50393,5.50485,5.50294,5.50306,67000000.0
2007-05-17 05:20:00,5.50469,5.50521,5.50325,5.50418,79000000.0
2007-05-17 05:25:00,5.50493,5.50525,5.50349,5.50437,66000000.0
2007-05-17 05:30:00,5.50448,5.50548,5.5034,5.50485,76000000.0
2007-05-17 05:35:00,5.50464,5.50498,5.50403,5.50424,78000000.0
2007-05-17 05:40:00,5.50376,5.50441,5.50293,5.50344,61000000.0
2007-05-17 05:45:00,5.50341,5.50369,5.50172,5.50172,77000000.0
2007-05-17 05:50:00,5.50342,5.5037,5.50165,5.5025,62000000.0
2007-05-17 05:55:00,5.50318,5.50387,5.50188,5.50212,70000000.0
2007-05-17 06:00:00,5.50237,5.50329,5.50147,5.50177,77000000.0
2007-05-17 06:05:00,5.50184,5.50293,5.50146,5.50232,81000000.0
2007-05-17 06:10:00,5.50199,5.50294,5.50101,5.50104,73000000.0
2007-05-17 06:15:00,5.5015,5.50225,5.50023,5.5012,69000000.0
2007-05-17 06:20:00,5.50147,5.50248,5.50079,5.50203,68000000.0
2007-05-17 06:25:00,5.5018,5.50286,5.50086,5.5025,71000000.0
2007-05-17 06:30:00,5.5022,5.50257,5.50116,5.50202,58000000.0
2007-05-17 06:35:00,5.5022,5.50283,5.50139,5.50205,72000000.0
2007-05-17 06:40:00,5.50198,5.50324,5.50187,5.502,71000000.0
2007-05-17 06:45:00,5.50145,5.50355,5.50141,5.50355,69000000.0
2007-05-17 06:50:00,5.5029,5.50343,5.50146,5.50179,56000000.0
2007-05-17 06:55:00,5.5024,5.50359,5.50192,5.50294,64000000.0
2007-05-17 07:00:00,5.5026,5.50405,5.50223,5.50397,58000000.0
2007-05-17 07:05:00,5.50342,5.50412,5.50242,5.50412,59000000.0
2007-05-17 07:10:00,5.50411,5.50465,5.50253,5.50394,82000000.0
2007-05-17 07:15:00,5.50352,5.50414,5.50257,5.50337,80000000.0
2007-05-17 07:20:00,5.50345,5.50448,5.50275,5.50367,76000000.0
2007-05-17 07:25:00,5.5042,5.50476,5.50317,5.50423,78000000.0
2007-05-17 07:30:00,5.50459,5.5052,5.50287,5.50398,61000000.0
2007-05-17 07:35:00,5.50327,5.5044,5.50224,5.50248,63000000.0
2007-05-17 07:40:00,5.50284,5.5033,5.50135,5.50165,55000000.0
2007-05-17 07:45:00,5.50277,5.50481,5.50159,5.50406,59000000.0
2007-05-17 07:50:00,5.50399,5.50581,5.50363,5.50511,67000000.0
2007-05-17 07:55:00,5.50453,5.50518,5.5032,5.50362,62000000.0
2007-05-17 08:00:00,5.50411,5.5057,5.50285,5.50391,65000000.0
2007-05-17 08:05:00,5.50457,5.50542,5.5031,5.50326,73000000.0
2007-05-17 08:10:00,5.50294,5.50474,5.50213,5.50314,58000000.0
2007-05-17 08:15:00,5.50349,5.50407,5.50243,5.50289,59000000.0
2007-05-17 08:20:00,5.50374,5.50484,5.50202,5.5041,64000000.0
2007-05-17 08:25:00,5.50413,5.50495,5.50288,5.50415,56000000.0
2007-05-17 08:30:00,5.50458,5.50564,5.5029,5.50369,62000000.0
2007-05-17 08:35:00,5.50417,5.50417,5.50068,5.50285,56000000.0
2007-05-17 08:40:00,5.50137,5.502,5.49915,5.50127,58000000.0
2007-05-17 08:45:00,5.49988,5.50138,5.49759,5.49926,76000000.0
2007-05-17 08:50:00,5.49985,5.50053,5.4983,5.49931,81000000.0
2007-05-17 08:55:00,5.50027,5.50084,5.49775,5.49915,70000000.0
2007-05-17 09:00:00,5.49959,5.49959,5.49761,5.49866,62000000.0
2007-05-17 09:05:00,5.4982,5.5006,5.49815,5.50042,66000000.0
2007-05-17 09:10:00,5.49927,5.50154,5.49911,5.50088,67000000.0
2007-05-17 09:15:00,5.50062,5.50121,5.49901,5.50089,72000000.0
2007-05-17 09:20:00,5.50059,5.50145,5.49631,5.49806,74000000.0
2007-05-17 09:25:00,5.49731,5.49916,5.49629,5.49812,68000000.0
2007-05-17 09:30:00,5.49792,5.49921,5.49614,5.49873,69000000.0
2007-05-17 09:35:00,5.49845,5.5005,5.49745,5.49968,85000000.0
2007-05-17 09:40:00,5.4995,5.50036,5.49803,5.49926,74000000.0
2007-05-17 09:45:00,5.50027,5.50031,5.49821,5.49935,76000000.0
2007-05-17 09:50:00,5.50032,5.50042,5.49754,5.49821,74000000.0
2007-05-17 09:55:00,5.49796,5.49927,5.49667,5.49865,68000000.0
2007-05-17 10:00:00,5.49914,5.50104,5.49748,5.49898,75000000.0
2007-05-17 10:05:00,5.49965,5.50089,5.49928,5.50001,50000000.0
2007-05-17 10:10:00,5.5003,5.5006,5.49895,5.50036,70000000.0
2007-05-17 10:15:00,5.49957,5.50102,5.499,5.49996,74000000.0
2007-05-17 10:20:00,5.49943,5.50163,5.49861,5.49921,60000000.0
2007-05-17 10:25:00,5.49873,5.50036,5.49803,5.49961,60000000.0
2007-05-17 10:30:00,5.49823,5.49997,5.49823,5.49973,57000000.0
2007-05-17 10:35:00,5.49972,5.5001,5.49774,5.4979,72000000.0
2007-05-17 10:40:00,5.4982,5.5006,5.4982,5.49969,62000000.0
2007-05-17 10:45:00,5.49928,5.50049,5.49859,5.49972,55000000.0
2007-05-17 10:50:00,5.50005,5.50091,5.49885,5.49973,72000000.0
2007-05-17 10:55:00,5.49946,5.50084,5.499,5.50047,49000000.0
2007-05-17 11:00:00,5.50027,5.50088,5.499,5.49992,61000000.0
2007-05-17 11:05:00,5.50029,5.50129,5.49885,5.50074,71000000.0
2007-05-17 11:10:00,5.50087,5.5017,5.49937,5.50158,67000000.0
2007-05-17 11:15:00,5.50183,5.50187,5.49984,5.50134,63000000.0
2007-05-17 11:20:00,5.50112,5.5022,5.50002,5.50113,76000000.0
2007-05-17 11:25:00,5.50035,5.50299,5.50016,5.50259,64000000.0
2007-05-17 11:30:00,5.50251,5.50296,5.50119,5.50276,74000000.0
2007-05-17 11:35:00,5.50257,5.50295,5.50121,5.50243,60000000.0
2007-05-17 11:40:00,5.50316,5.50374,5.50195,5.50321,64000000.0
2007-05-17 11:45:00,5.5034,5.50458,5.50189,5.50271,62000000.0
2007-05-17 11:50:00,5.50388,5.50438,5.50181,5.50273,68000000.0
2007-05-17 11:55:00,5.50334,5.50444,5.50223,5.50412,52000000.0
2007-05-17 12:00:00,5.50384,5.50467,5.50178,5.50346,63000000.0
2007-05-17 12:05:00,5.50289,5.50422,5.5023,5.50297,61000000.0
2007-05-17 12:10:00,5.5026,5.50431,5.5026,5.50431,63000000.0
2007-05-17 12:15:00,5.50361,5.50543,5.50283,5.50504,56000000.0
2007-05-17 12:20:00,5.50498,5.50588,5.50393,5.50456,70000000.0
2007-05-17 12:25:00,5.50407,5.506,5.50368,5.50516,57000000.0
2007-05-17 12:30:00,5.50456,5.50556,5.50323,5.50458,61000000.0
2007-05-17 12:35:00,5.50464,5.50571,5.50334,5.50426,64000000.0
2007-05-17 12:40:00,5.50342,5.50751,5.50342,5.50676,70000000.0
2007-05-17 12:45:00,5.50632,5.50703,5.50441,5.506,65000000.0
2007-05-17 12:50:00,5.50514,5.50796,5.50514,5.50778,66000000.0
2007-05-17 12:55:00,5.50872,5.50872,5.50568,5.50568,62000000.0
2007-05-17 13:00:00,5.50657,5.50818,5.50549,5.50709,81000000.0
2007-05-17 13:05:00,5.50859,5.50918,5.50728,5.50888,77000000.0
2007-05-17 13:10:00,5.50809,5.50951,5.50709,5.50925,79000000.0
2007-05-17 13:15:00,5.50948,5.51316,5.50836,5.50901,63000000.0
2007-05-17 13:20:00,5.50956,5.51093,5.50861,5.50899,78000000.0
2007-05-17 13:25:00,5.50899,5.51015,5.50742,5.50884,62000000.0
2007-05-17 13:30:00,5.50833,5.50919,5.50731,5.50731,55000000.0
2007-05-17 13:35:00,5.5069,5.50905,5.5069,5.50866,65000000.0
2007-05-17 13:40:00,5.50824,5.50961,5.50698,5.50703,55000000.0
2007-05-17 13:45:00,5.50867,5.50952,5.50705,5.50938,64000000.0
2007-05-17 13:50:00,5.50908,5.51038,5.5066,5.50758,58000000.0
2007-05-17 13:55:00,5.50749,5.50784,5.5061,5.50781,59000000.0
2007-05-17 14:00:00,5.50819,5.50835,5.50386,5.50486,72000000.0
2007-05-17 14:05:00,5.5041,5.50578,5.50275,5.50466,60000000.0
2007-05-17 14:10:00,5.50573,5.50747,5.50438,5.50728,56000000.0
2007-05-17 14:15:00,5.50869,5.51122,5.50695,5.5108,76000000.0
2007-05-17 14:20:00,5.51012,5.5109,5.50788,5.50955,52000000.0
2007-05-17 14:25:00,5.51063,5.51167,5.50853,5.51018,65000000.0
2007-05-17 14:30:00,5.50941,5.51762,5.50897,5.51728,60000000.0
2007-05-17 14:35:00,5.51839,5.51966,5.51531,5.51818,63000000.0
2007-05-17 14:40:00,5.51642,5.52013,5.51565,5.52013,77000000.0
2007-05-17 14:45:00,5.51849,5.52222,5.51805,5.52215,56000000.0
2007-05-17 14:50:00,5.52178,5.52265,5.51939,5.51994,60000000.0
2007-05-17 14:55:00,5.51978,5.52127,5.51706,5.51888,71000000.0
2007-05-17 15:00:00,5.51975,5.52121,5.51701,5.5176,76000000.0
2007-05-17 15:05:00,5.51798,5.52155,5.51785,5.52064,68000000.0
2007-05-17 15:10:00,5.52128,5.5234,5.51969,5.52245,61000000.0
2007-05-17 15:15:00,5.52249,5.52299,5.52056,5.52254,68000000.0
2007-05-17 15:20:00,5.52252,5.5227,5.52092,5.52218,59000000.0
2007-05-17 15:25:00,5.52234,5.52234,5.5187,5.5192,71000000.0
2007-05-17 15:30:00,5.51934,5.52176,5.51931,5.52056,68000000.0
2007-05-17 15:35:00,5.5205,5.52155,5.51949,5.52075,52000000.0
2007-05-17 15:40:00,5.52113,5.52152,5.51825,5.5191,62000000.0
2007-05-17 15:45:00,5.51912,5.51977,5.51764,5.51926,81000000.0
2007-05-17 15:50:00,5.52001,5.52121,5.51875,5.52101,75000000.0
2007-05-17 15:55:00,5.51995,5.52149,5.51865,5.51993,74000000.0
2007-05-17 16:00:00,5.52001,5.52368,5.51831,5.52143,61000000.0
2007-05-17 16:05:00,5.52052,5.52316,5.52002,5.52217,70000000.0
2007-05-17 16:10:00,5.52145,5.52199,5.5184,5.51894,64000000.0
2007-05-17 16:15:00,5.51903,5.52028,5.51757,5.5188,66000000.0
2007-05-17 16:20:00,5.51934,5.52174,5.51877,5.52047,65000000.0
2007-05-17 16:25:00,5.51974,5.52088,5.51781,5.51827,51000000.0
2007-05-17 16:30:00,5.51936,5.51974,5.5174,5.51803,53000000.0
2007-05-17 16:35:00,5.51821,5.52068,5.51713,5.51979,78000000.0
2007-05-17 16:40:00,5.5196,5.52056,5.51821,5.51944,86000000.0
2007-05-17 16:45:00,5.52019,5.52019,5.51744,5.51833,59000000.0
2007-05-17 16:50:00,5.51925,5.52096,5.51864,5.52096,66000000.0
2007-05-17 16:55:00,5.52036,5.52036,5.51735,5.51792,52000000.0
2007-05-17 17:00:00,5.51872,5.51927,5.51673,5.51805,62000000.0
2007-05-17 17:05:00,5.51778,5.51805,5.5161,5.51749,73000000.0
2007-05-17 17:10:00,5.5186,5.51872,5.51564,5.51681,57000000.0
2007-05-17 17:15:00,5.51618,5.51873,5.51582,5.51832,71000000.0
2007-05-17 17:20:00,5.5174,5.51805,5.51586,5.51736,55000000.0
2007-05-17 17:25:00,5.51695,5.51843,5.51611,5.51764,62000000.0
2007-05-17 17:30:00,5.51697,5.51884,5.51677,5.51785,63000000.0
2007-05-17 17:35:00,5.51765,5.51877,5.51694,5.51867,64000000.0
2007-05-17 17:40:00,5.51892,5.51904,5.51717,5.51798,76000000.0
2007-05-17 17:45:00,5.51891,5.51898,5.51612,5.51769,60000000.0
2007-05-17 17:50:00,5.51723,5.51819,5.51585,5.51685,86000000.0
2007-05-17 17:55:00,5.51655,5.51778,5.51601,5.51736,66000000.0
2007-05-17 18:00:00,5.5186,5.5206,5.51755,5.51876,72000000.0
2007-05-17 18:05:00,5.51851,5.51873,5.51538,5.51669,73000000.0
2007-05-17 18:10:00,5.51609,5.51702,5.5136,5.51397,58000000.0
2007-05-17 18:15:00,5.51426,5.51663,5.51426,5.51582,61000000.0
2007-05-17 18:20:00,5.51721,5.5175,5.51307,5.51307,63000000.0
2007-05-17 18:25:00,5.51403,5.51556,5.51317,5.51517,67000000.0
2007-05-17 18:30:00,5.51504,5.51716,5.51481,5.51627,65000000.0
2007-05-17 18:35:00,5.51695,5.51712,5.51416,5.51515,76000000.0
2007-05-17 18:40:00,5.51626,5.51722,5.5148,5.51607,67000000.0
2007-05-17 18:45:00,5.51705,5.51732,5.51501,5.51584,66000000.0
2007-05-17 18:50:00,5.51575,5.51669,5.51488,5.51625,63000000.0
2007-05-17 18:55:00,5.51605,5.51669,5.51434,5.51585,71000000.0
2007-05-17 19:00:00,5.51651,5.51651,5.51456,5.51585,70000000.0
2007-05-17 19:05:00,5.51482,5.51676,5.51482,5.51672,76000000.0
2007-05-17 19:10:00,5.51672,5.51733,5.51503,5.51708,68000000.0
2007-05-17 19:15:00,5.51647,5.51702,5.51498,5.51611,61000000.0
2007-05-17 19:20:00,5.5158,5.51641,5.51485,5.51505,72000000.0
2007-05-17 19:25:00,5.51516,5.51744,5.51516,5.51616,62000000.0
2007-05-17 19:30:00,5.51659,5.51762,5.51547,5.51547,66000000.0
2007-05-17 19:35:00,5.51636,5.51832,5.51551,5.51832,63000000.0
2007-05-17 19:40:00,5.51743,5.51921,5.51694,5.5188,70000000.0
2007-05-17 19:45:00,5.51869,5.51883,5.51705,5.51792,70000000.0
2007-05-17 19:50:00,5.51786,5.51786,5.51609,5.51609,71000000.0
2007-05-17 19:55:00,5.51699,5.51809,5.51596,5.51685,68000000.0
2007-05-17 20:00:00,5.51623,5.51752,5.51529,5.51565,67000000.0
2007-05-17 20:05:00,5.51583,5.51737,5.51526,5.5163,65000000.0
2007-05-17 20:10:00,5.51655,5.51705,5.51472,5.51604,66000000.0
2007-05-17 20:15:00,5.51581,5.51656,5.51447,5.51541,64000000.0
2007-05-17 20:20:00,5.51502,5.51629,5.51449,5.51518,65000000.0
2007-05-17 20:25:00,5.51611,5.5165,5.51487,5.51508,63000000.0
2007-05-17 20:30:00,5.51583,5.51656,5.51464,5.51473,59000000.0
2007-05-17 20:35:00,5.51495,5.51635,5.51401,5.51603,70000000.0
2007-05-17 20:40:00,5.51498,5.51528,5.51411,5.51442,89000000.0
2007-05-17 20:45:00,5.51424,5.5167,5.51424,5.51642,67000000.0
2007-05-17 20:50:00,5.51615,5.51715,5.51473,5.51682,62000000.0
2007-05-17 20:55:00,5.51547,5.51751,5.51547,5.51713,65000000.0
2007-05-17 21:00:00,5.51734,5.51786,5.51539,5.51662,72000000.0
2007-05-17 21:05:00,5.51618,5.51751,5.51548,5.51629,66000000.0
2007-05-17 21:10:00,5.51675,5.51733,5.51559,5.51693,62000000.0
2007-05-17 21:15:00,5.51712,5.51803,5.51606,5.51658,68000000.0
2007-05-17 21:20:00,5.51722,5.51741,5.51563,5.5157,52000000.0
2007-05-17 21:25:00,5.51768,5.51815,5.51622,5.51744,58000000.0
2007-05-17 21:30:00,5.51824,5.51856,5.51646,5.51789,59000000.0
2007-05-17 21:35:00,5.51817,5.51878,5.51676,5.51758,88000000.0
2007-05-17 21:40:00,5.5166,5.51874,5.51623,5.51746,65000000.0
2007-05-17 21:45:00,5.51592,5.51778,5.51577,5.51627,62000000.0
2007-05-17 21:50:00,5.51687,5.51801,5.51589,5.51629,62000000.0
2007-05-17 21:55:00,5.51741,5.51792,5.5158,5.51711,72000000.0
2007-05-17 22:00:00,5.51699,5.51756,5.51558,5.51715,79000000.0
2007-05-17 22:05:00,5.51657,5.51744,5.5158,5.51588,67000000.0
2007-05-17 22:10:00,5.51641,5.51792,5.51545,5.51665,64000000.0
2007-05-17 22:15:00,5.51684,5.51765,5.5156,5.51637,69000000.0
2007-05-17 22:20:00,5.51632,5.51785,5.51579,5.51607,69000000.0
2007-05-17 22:25:00,5.51676,5.51779,5.51592,5.51757,63000000.0
2007-05-17 22:30:00,5.51611,5.51747,5.51574,5.51693,60000000.0
2007-05-17 22:35:00,5.51734,5.51762,5.51551,5.51684,56000000.0
2007-05-17 22:40:00,5.51736,5.51824,5.51628,5.51769,63000000.0
2007-05-17 22:45:00,5.51754,5.51811,5.51652,5.51656,68000000.0
2007-05-17 22:50:00,5.51669,5.51775,5.51584,5.51608,70000000.0
2007-05-17 22:55:00,5.51714,5.51768,5.5157,5.51616,64000000.0
2007-05-17 23:00:00,5.51599,5.51746,5.5158,5.51718,68000000.0
2007-05-17 23:05:00,5.51658,5.51711,5.51559,5.51698,60000000.0
2007-05-17 23:10:00,5.51627,5.51668,5.51534,5.51624,66000000.0
2007-05-17 23:15:00,5.51648,5.51692,5.5155,5.51594,65000000.0
2007-05-17 23:20:00,5.51584,5.51642,5.51525,5.51605,66000000.0
2007-05-17 23:25:00,5.51621,5.51699,5.5154,5.51638,64000000.0
2007-05-17 23:30:00,5.5166,5.51772,5.51574,5.51663,72000000.0
2007-05-17 23:35:00,5.51586,5.51714,5.51552,5.51561,62000000.0
2007-05-17 23:40:00,5.51598,5.51601,5.51444,5.51525,80000000.0
2007-05-17 23:45:00,5.51505,5.5165,5.51418,5.51537,76000000.0
2007-05-17 23:50:00,5.51515,5.51534,5.51435,5.51482,67000000.0
2007-05-17 23:55:00,5.51464,5.51606,5.51455,5.51475,76000000.0
2007-05-18 00:00:00,5.51642,5.51675,5.51515,5.51638,70000000.0
2007-05-18 00:05:00,5.51703,5.51705,5.51514,5.5159,62000000.0
2007-05-18 00:10:00,5.51524,5.51653,5.51492,5.51621,63000000.0
2007-05-18 00:15:00,5.51585,5.51714,5.51564,5.51611,65000000.0
2007-05-18 00:20:00,5.51706,5.51763,5.51595,5.51756,60000000.0
2007-05-18 00:25:00,5.51629,5.5175,5.5159,5.51659,66000000.0
2007-05-18 00:30:00,5.51686,5.51731,5.5159,5.51718,64000000.0
2007-05-18 00:35:00,5.51654,5.51707,5.51547,5.51636,80000000.0
2007-05-18 00:40:00,5.51684,5.51714,5.51578,5.51578,61000000.0
2007-05-18 00:45:00,5.5167,5.51737,5.51516,5.5161,63000000.0
2007-05-18 00:50:00,5.5153,5.51699,5.5153,5.51565,60000000.0
2007-05-18 00:55:00,5.51626,5.51713,5.51553,5.51576,66000000.0
2007-05-18 01:00:00,5.51699,5.51761,5.51565,5.51663,63000000.0
2007-05-18 01:05:00,5.5157,5.51754,5.51541,5.51686,70000000.0
2007-05-18 01:10:00,5.51665,5.518,5.5162,5.51759,55000000.0
2007-05-18 01:15:00,5.5175,5.51825,5.51617,5.51675,63000000.0
2007-05-18 01:20:00,5.5163,5.51778,5.51607,5.51653,59000000.0
2007-05-18 01:25:00,5.51679,5.51731,5.51585,5.5164,70000000.0
2007-05-18 01:30:00,5.51679,5.51743,5.51567,5.51636,68000000.0
2007-05-18 01:35:00,5.51722,5.51722,5.51577,5.51703,71000000.0
2007-05-18 01:40:00,5.51721,5.51721,5.51534,5.51581,72000000.0
2007-05-18 01:45:00,5.51665,5.51677,5.51478,5.51539,68000000.0
2007-05-18 01:50:00,5.51582,5.51667,5.51514,5.51596,67000000.0
2007-05-18 01:55:00,5.51578,5.51663,5.51527,5.51553,61000000.0
2007-05-18 02:00:00,5.51643,5.51715,5.51549,5.51707,69000000.0
2007-05-18 02:05:00,5.5168,5.51741,5.51594,5.51674,73000000.0
2007-05-18 02:10:00,5.51693,5.51787,5.51554,5.51611,74000000.0
2007-05-18 02:15:00,5.51601,5.5172,5.51575,5.51623,70000000.0
2007-05-18 02:20:00,5.51686,5.51749,5.51581,5.51625,74000000.0
2007-05-18 02:25:00,5.51653,5.51705,5.51549,5.51633,59000000.0
2007-05-18 02:30:00,5.51635,5.51708,5.51495,5.51521,64000000.0
2007-05-18 02:35:00,5.51689,5.51695,5.51517,5.51588,71000000.0
2007-05-18 02:40:00,5.51624,5.51723,5.51509,5.51609,69000000.0
2007-05-18 02:45:00,5.51671,5.51717,5.51537,5.51682,69000000.0
2007-05-18 02:50:00,5.51596,5.51779,5.51534,5.51697,66000000.0
2007-05-18 02:55:00,5.51629,5.51827,5.51594,5.5172,65000000.0
2007-05-18 03:00:00,5.51742,5.51839,5.51608,5.51758,67000000.0
2007-05-18 03:05:00,5.51771,5.51899,5.51686,5.51841,68000000.0
2007-05-18 03:10:00,5.51814,5.51843,5.51717,5.51799,80000000.0
2007-05-18 03:15:00,5.51832,5.51899,5.51725,5.51741,50000000.0
2007-05-18 03:20:00,5.51788,5.51831,5.51704,5.51777,62000000.0
2007-05-18 03:25:00,5.51849,5.51896,5.51726,5.51739,71000000.0
2007-05-18 03:30:00,5.51744,5.51806,5.5168,5.51685,68000000.0
2007-05-18 03:35:00,5.51818,5.51871,5.51677,5.51777,60000000.0
2007-05-18 03:40:00,5.51757,5.5187,5.51691,5.51793,82000000.0
2007-05-18 03:45:00,5.51827,5.51827,5.51685,5.51754,53000000.0
2007-05-18 03:50:00,5.51779,5.51867,5.51694,5.51714,74000000.0
2007-05-18 03:55:00,5.51737,5.51915,5.51715,5.51908,63000000.0
2007-05-18 04:00:00,5.51877,5.51916,5.5177,5.51796,70000000.0
2007-05-18 04:05:00,5.51809,5.51849,5.5178,5.51813,66000000.0
2007-05-18 04:10:00,5.51771,5.5187,5.51765,5.518,77000000.0
2007-05-18 04:15:00,5.51794,5.51928,5.51761,5.51896,57000000.0
2007-05-18 04:20:00,5.51912,5.52023,5.51833,5.51872,62000000.0
2007-05-18 04:25:00,5.5198,5.52087,5.51878,5.51967,53000000.0
2007-05-18 04:30:00,5.52028,5.52145,5.51913,5.52051,66000000.0
2007-05-18 04:35:00,5.52151,5.52204,5.51959,5.52046,64000000.0
2007-05-18 04:40:00,5.52021,5.52147,5.52004,5.52035,54000000.0
2007-05-18 04:45:00,5.52147,5.52183,5.52004,5.52152,63000000.0
2007-05-18 04:50:00,5.52155,5.52163,5.52133,5.52148,71000000.0
2007-05-18 04:55:00,5.52017,5.52131,5.5196,5.52131,65000000.0
2007-05-18 05:00:00,5.52035,5.52135,5.51962,5.52014,62000000.0
2007-05-18 05:05:00,5.5202,5.52112,5.51967,5.52003,72000000.0
2007-05-18 05:10:00,5.51991,5.52103,5.51895,5.52016,59000000.0
2007-05-18 05:15:00,5.52016,5.52143,5.51901,5.52005,67000000.0
2007-05-18 05:20:00,5.52039,5.52039,5.51833,5.51925,79000000.0
2007-05-18 05:25:00,5.51913,5.52076,5.51834,5.5198,66000000.0
2007-05-18 05:30:00,5.51969,5.52117,5.51937,5.52018,76000000.0
2007-05-18 05:35:00,5.51985,5.52084,5.51949,5.51988,78000000.0
2007-05-18 05:40:00,5.51933,5.52048,5.51881,5.5198,61000000.0
2007-05-18 05:45:00,5.51988,5.5207,5.51928,5.52046,77000000.0
2007-05-18 05:50:00,5.52053,5.52075,5.51885,5.51885,62000000.0
2007-05-18 05:55:00,5.51908,5.52006,5.51878,5.51901,70000000.0
2007-05-18 06:00:00,5.51973,5.51978,5.51821,5.51905,77000000.0
2007-05-18 06:05:00,5.52007,5.5204,5.51839,5.51982,81000000.0
2007-05-18 06:10:00,5.51798,5.51947,5.51782,5.51901,73000000.0
2007-05-18 06:15:00,5.51948,5.51963,5.51802,5.51856,69000000.0
2007-05-18 06:20:00,5.51888,5.51959,5.5182,5.51949,68000000.0
2007-05-18 06:25:00,5.51938,5.51982,5.51804,5.51865,71000000.0
2007-05-18 06:30:00,5.51937,5.51975,5.51822,5.51845,58000000.0
2007-05-18 06:35:00,5.51834,5.5197,5.51808,5.51857,72000000.0
2007-05-18 06:40:00,5.51924,5.51978,5.51805,5.51858,71000000.0
2007-05-18 06:45:00,5.51785,5.52067,5.51785,5.51942,69000000.0
2007-05-18 06:50:00,5.51915,5.5209,5.51881,5.52075,56000000.0
2007-05-18 06:55:00,5.52,5.52103,5.51907,5.51972,64000000.0
2007-05-18 07:00:00,5.5204,5.52142,5.51929,5.52127,58000000.0
2007-05-18 07:05:00,5.52049,5.52064,5.51945,5.51995,59000000.0
2007-05-18 07:10:00,5.52031,5.52166,5.51946,5.52157,82000000.0
2007-05-18 07:15:00,5.52175,5.52175,5.51949,5.51983,80000000.0
2007-05-18 07:20:00,5.5202,5.52144,5.51926,5.52045,76000000.0
2007-05-18 07:25:00,5.52031,5.52156,5.5199,5.52119,78000000.0
2007-05-18 07:30:00,5.52101,5.52272,5.51978,5.52129,61000000.0
2007-05-18 07:35:00,5.52247,5.52247,5.5207,5.52201,63000000.0
2007-05-18 07:40:00,5.5217,5.52217,5.52013,5.52125,55000000.0
2007-05-18 07:45:00,5.52035,5.52065,5.51887,5.51946,59000000.0
2007-05-18 07:50:00,5.51987,5.52116,5.51869,5.52102,67000000.0
2007-05-18 07:55:00,5.5211,5.52228,5.51975,5.52086,62000000.0
2007-05-18 08:00:00,5.52077,5.52138,5.51973,5.52021,65000000.0
2007-05-18 08:05:00,5.52045,5.52106,5.51897,5.52067,73000000.0
2007-05-18 08:10:00,5.51993,5.521,5.51721,5.51777,58000000.0
2007-05-18 08:15:00,5.5177,5.51904,5.51672,5.51871,59000000.0
2007-05-18 08:20:00,5.51727,5.51935,5.51672,5.51787,64000000.0
2007-05-18 08:25:00,5.51893,5.51893,5.51636,5.51708,56000000.0
2007-05-18 08:30:00,5.51629,5.51941,5.51629,5.51805,62000000.0
2007-05-18 08:35:00,5.51845,5.51942,5.51732,5.51918,56000000.0
2007-05-18 08:40:00,5.51897,5.5203,5.51819,5.51849,58000000.0
2007-05-18 08:45:00,5.51914,5.51976,5.51753,5.51753,76000000.0
2007-05-18 08:50:00,5.51906,5.51906,5.5161,5.51763,81000000.0
2007-05-18 08:55:00,5.51761,5.51789,5.51411,5.51411,70000000.0
2007-05-18 09:00:00,5.51518,5.51851,5.51392,5.51794,62000000.0
2007-05-18 09:05:00,5.51838,5.52182,5.51732,5.52123,66000000.0
2007-05-18 09:10:00,5.52034,5.52189,5.51978,5.51978,67000000.0
2007-05-18 09:15:00,5.52118,5.52127,5.51922,5.52045,72000000.0
2007-05-18 09:20:00,5.52023,5.52063,5.5184,5.5192,74000000.0
2007-05-18 09:25:00,5.52033,5.52091,5.51904,5.51978,68000000.0
2007-05-18 09:30:00,5.5204,5.52052,5.51484,5.51771,69000000.0
2007-05-18 09:35:00,5.51689,5.51769,5.51417,5.51582,85000000.0
2007-05-18 09:40:00,5.51637,5.51764,5.51393,5.5172,74000000.0
2007-05-18 09:45:00,5.51734,5.51796,5.51532,5.51657,76000000.0
2007-05-18 09:50:00,5.51595,5.51695,5.51356,5.5151,74000000.0
2007-05-18 09:55:00,5.51558,5.51558,5.51342,5.51399,68000000.0
2007-05-18 10:00:00,5.51496,5.51607,5.51419,5.5148,75000000.0
2007-05-18 10:05:00,5.51518,5.51608,5.51377,5.51527,50000000.0
2007-05-18 10:10:00,5.51508,5.5171,5.50969,5.51136,70000000.0
2007-05-18 10:15:00,5.51006,5.51192,5.50922,5.51002,74000000.0
2007-05-18 10:20:00,5.51044,5.5115,5.50913,5.51105,60000000.0
2007-05-18 10:25:00,5.51106,5.51158,5.50973,5.51136,60000000.0
2007-05-18 10:30:00,5.51143,5.51355,5.51044,5.51229,57000000.0
2007-05-18 10:35:00,5.51328,5.51684,5.51304,5.5152,72000000.0
2007-05-18 10:40:00,5.51543,5.51577,5.51254,5.5134,62000000.0
2007-05-18 10:45:00,5.51338,5.51425,5.51107,5.51272,55000000.0
2007-05-18 10:50:00,5.51409,5.51557,5.51281,5.51492,72000000.0
2007-05-18 10:55:00,5.51525,5.5173,5.51387,5.51721,49000000.0
2007-05-18 11:00:00,5.5166,5.51714,5.51439,5.51594,61000000.0
2007-05-18 11:05:00,5.51534,5.51582,5.51325,5.51446,71000000.0
2007-05-18 11:10:00,5.51504,5.51776,5.51388,5.51654,67000000.0
2007-05-18 11:15:00,5.51725,5.51916,5.51564,5.51862,63000000.0
2007-05-18 11:20:00,5.51885,5.51885,5.51673,5.51746,76000000.0
2007-05-18 11:25:00,5.51683,5.51824,5.51497,5.51597,64000000.0
2007-05-18 11:30:00,5.51603,5.51774,5.51476,5.5156,74000000.0
2007-05-18 11:35:00,5.51698,5.51702,5.51473,5.51534,60000000.0
2007-05-18 11:40:00,5.51693,5.51717,5.51544,5.51639,64000000.0
2007-05-18 11:45:00,5.51676,5.51926,5.51577,5.51916,62000000.0
2007-05-18 11:50:00,5.5196,5.52059,5.51829,5.51879,68000000.0
2007-05-18 11:55:00,5.51822,5.51953,5.51757,5.51875,52000000.0
2007-05-18 12:00:00,5.51962,5.52025,5.51787,5.52018,63000000.0
2007-05-18 12:05:00,5.52046,5.52046,5.51719,5.51797,61000000.0
2007-05-18 12:10:00,5.51925,5.52084,5.51797,5.51888,63000000.0
2007-05-18 12:15:00,5.51897,5.52015,5.5178,5.52009,56000000.0
2007-05-18 12:20:00,5.52086,5.52115,5.519,5.52065,70000000.0
2007-05-18 12:25:00,5.52051,5.52133,5.51924,5.51924,57000000.0
2007-05-18 12:30:00,5.52021,5.52388,5.51945,5.52323,61000000.0
2007-05-18 12:35:00,5.52353,5.52461,5.52188,5.52302,64000000.0
2007-05-18 12:40:00,5.52303,5.52405,5.52116,5.52277,70000000.0
2007-05-18 12:45:00,5.52399,5.52712,5.52061,5.52424,65000000.0
2007-05-18 12:50:00,5.52442,5.52641,5.52159,5.52333,66000000.0
2007-05-18 12:55:00,5.52564,5.52678,5.52171,5.52619,62000000.0
2007-05-18 13:00:00,5.52561,5.5263,5.52111,5.52345,81000000.0
2007-05-18 13:05:00,5.52522,5.52698,5.52153,5.52153,77000000.0
2007-05-18 13:10:00,5.52453,5.52506,5.52071,5.52318,79000000.0
2007-05-18 13:15:00,5.52276,5.52676,5.52154,5.52242,63000000.0
2007-05-18 13:20:00,5.52192,5.52333,5.5202,5.52062,78000000.0
2007-05-18 13:25:00,5.52074,5.52157,5.51934,5.52084,62000000.0
2007-05-18 13:30:00,5.52053,5.52242,5.51905,5.52018,55000000.0
2007-05-18 13:35:00,5.52076,5.52311,5.52039,5.52259,65000000.0
2007-05-18 13:40:00,5.52352,5.52615,5.52292,5.52471,55000000.0
2007-05-18 13:45:00,5.52389,5.5266,5.52148,5.52388,64000000.0
2007-05-18 13:50:00,5.52624,5.52624,5.52027,5.52349,58000000.0
2007-05-18 13:55:00,5.52349,5.52546,5.52122,5.52389,59000000.0
2007-05-18 14:00:00,5.5237,5.52467,5.52073,5.52322,72000000.0
2007-05-18 14:05:00,5.52296,5.52306,5.5201,5.52049,60000000.0
2007-05-18 14:10:00,5.52037,5.52421,5.51947,5.52261,56000000.0
2007-05-18 14:15:00,5.52386,5.52414,5.52203,5.52387,76000000.0
2007-05-18 14:20:00,5.52339,5.52509,5.52231,5.52252,52000000.0
2007-05-18 14:25:00,5.52366,5.52499,5.52221,5.52325,65000000.0
2007-05-18 14:30:00,5.52277,5.52395,5.52176,5.52319,60000000.0
2007-05-18 14:35:00,5.52273,5.52336,5.52132,5.52181,63000000.0
2007-05-18 14:40:00,5.52241,5.52362,5.51983,5.52189,77000000.0
2007-05-18 14:45:00,5.52106,5.5235,5.52104,5.5228,56000000.0
2007-05-18 14:50:00,5.52184,5.52476,5.52093,5.52393,60000000.0
2007-05-18 14:55:00,5.52411,5.52462,5.52153,5.52325,71000000.0
2007-05-18 15:00:00,5.52314,5.52345,5.52007,5.52079,76000000.0
2007-05-18 15:05:00,5.52236,5.52406,5.52102,5.52183,68000000.0
2007-05-18 15:10:00,5.52157,5.5227,5.52043,5.52102,61000000.0
2007-05-18 15:15:00,5.52108,5.52402,5.52021,5.5213,68000000.0
2007-05-18 15:20:00,5.52119,5.52382,5.52024,5.52166,59000000.0
2007-05-18 15:25:00,5.52211,5.523,5.52052,5.52177,71000000.0
2007-05-18 15:30:00,5.52294,5.52439,5.52193,5.52363,68000000.0
2007-05-18 15:35:00,5.52318,5.52399,5.52209,5.5233,52000000.0
2007-05-18 15:40:00,5.52437,5.52439,5.52259,5.52309,62000000.0
2007-05-18 15:45:00,5.52416,5.52416,5.52188,5.52263,81000000.0
2007-05-18 15:50:00,5.52322,5.52445,5.52179,5.52402,75000000.0
2007-05-18 15:55:00,5.5227,5.52362,5.52006,5.52116,74000000.0
2007-05-18 16:00:00,5.52177,5.52465,5.52005,5.52465,61000000.0
2007-05-18 16:05:00,5.52441,5.52539,5.52189,5.52329,70000000.0
2007-05-18 16:10:00,5.52292,5.52304,5.51626,5.51777,64000000.0
2007-05-18 16:15:00,5.51773,5.5202,5.51725,5.52,66000000.0
2007-05-18 16:20:00,5.51968,5.52111,5.51735,5.51823,65000000.0
2007-05-18 16:25:00,5.51923,5.51941,5.5148,5.51671,51000000.0
2007-05-18 16:30:00,5.51643,5.51755,5.51426,5.51755,53000000.0
2007-05-18 16:35:00,5.51683,5.51989,5.51576,5.51932,78000000.0
2007-05-18 16:40:00,5.51948,5.52006,5.51722,5.51793,86000000.0
2007-05-18 16:45:00,5.51864,5.51987,5.51649,5.51923,59000000.0
2007-05-18 16:50:00,5.51939,5.51989,5.51656,5.51719,66000000.0
2007-05-18 16:55:00,5.51818,5.51891,5.51607,5.5173,52000000.0
2007-05-18 17:00:00,5.51758,5.51758,5.51209,5.51252,62000000.0
2007-05-18 17:05:00,5.51325,5.51412,5.50665,5.50842,73000000.0
2007-05-18 17:10:00,5.50844,5.50985,5.5072,5.50892,57000000.0
2007-05-18 17:15:00,5.50937,5.51037,5.50809,5.51037,71000000.0
2007-05-18 17:20:00,5.50909,5.51016,5.50666,5.50684,55000000.0
2007-05-18 17:25:00,5.50757,5.50812,5.50575,5.50758,62000000.0
2007-05-18 17:30:00,5.50828,5.50863,5.50496,5.50587,63000000.0
2007-05-18 17:35:00,5.50606,5.50888,5.50528,5.50765,64000000.0
2007-05-18 17:40:00,5.50862,5.50983,5.50676,5.50853,76000000.0
2007-05-18 17:45:00,5.50878,5.5102,5.50797,5.51004,60000000.0
2007-05-18 17:50:00,5.50962,5.51026,5.50748,5.509,86000000.0
2007-05-18 17:55:00,5.50881,5.51134,5.50858,5.51015,66000000.0
2007-05-18 18:00:00,5.51061,5.51193,5.50997,5.51063,72000000.0
2007-05-18 18:05:00,5.5115,5.5141,5.51042,5.51138,73000000.0
2007-05-18 18:10:00,5.51093,5.51209,5.50997,5.51082,58000000.0
2007-05-18 18:15:00,5.51118,5.51225,5.51031,5.51158,61000000.0
2007-05-18 18:20:00,5.51009,5.51232,5.51001,5.51139,63000000.0
2007-05-18 18:25:00,5.51059,5.51255,5.51029,5.51164,67000000.0
2007-05-18 18:30:00,5.50996,5.51204,5.50876,5.5102,65000000.0
2007-05-18 18:35:00,5.51048,5.51148,5.50905,5.51142,76000000.0
2007-05-18 18:40:00,5.51003,5.51202,5.50917,5.50988,67000000.0
2007-05-18 18:45:00,5.51031,5.51093,5.50857,5.50976,66000000.0
2007-05-18 18:50:00,5.50936,5.50985,5.50816,5.5095,63000000.0
2007-05-18 18:55:00,5.50825,5.50953,5.50754,5.50911,71000000.0
2007-05-18 19:00:00,5.51009,5.51089,5.5087,5.50958,70000000.0
2007-05-18 19:05:00,5.5105,5.51178,5.50986,5.51093,76000000.0
2007-05-18 19:10:00,5.51027,5.51202,5.50988,5.5115,68000000.0
2007-05-18 19:15:00,5.51018,5.51231,5.51018,5.51132,61000000.0
2007-05-18 19:20:00,5.51205,5.5128,5.51022,5.51171,72000000.0
2007-05-18 19:25:00,5.51016,5.51192,5.50852,5.51087,62000000.0
2007-05-18 19:30:00,5.5117,5.51267,5.51059,5.51073,66000000.0
2007-05-18 19:35:00,5.51199,5.51255,5.51024,5.5118,63000000.0
2007-05-18 19:40:00,5.51107,5.51246,5.51036,5.51127,70000000.0
2007-05-18 19:45:00,5.51191,5.51221,5.51034,5.51102,70000000.0
2007-05-18 19:50:00,5.51134,5.51286,5.51092,5.51124,71000000.0
2007-05-18 19:55:00,5.51173,5.5126,5.51043,5.51113,68000000.0
2007-05-18 20:00:00,5.51138,5.51245,5.5105,5.51168,67000000.0
2007-05-18 20:05:00,5.51118,5.51232,5.51034,5.5104,65000000.0
2007-05-18 20:10:00,5.51127,5.51263,5.50985,5.51055,66000000.0
2007-05-18 20:15:00,5.51016,5.51156,5.50993,5.51003,64000000.0
2007-05-18 20:20:00,5.51066,5.51171,5.50964,5.51058,65000000.0
2007-05-18 20:25:00,5.51034,5.51215,5.51015,5.5114,63000000.0
2007-05-18 20:30:00,5.51095,5.51208,5.50975,5.51054,59000000.0
2007-05-18 20:35:00,5.50998,5.5114,5.50935,5.5113,70000000.0
2007-05-18 20:40:00,5.51154,5.51189,5.51017,5.51026,89000000.0
2007-05-18 20:45:00,5.51155,5.5121,5.51033,5.51151,67000000.0
2007-05-18 20:50:00,5.51105,5.51178,5.5094,5.51097,62000000.0
2007-05-18 20:55:00,5.51019,5.51208,5.50972,5.51131,65000000.0
2007-05-18 21:00:00,5.51166,5.51331,5.51103,5.51105,72000000.0
2007-05-18 21:05:00,5.51255,5.51281,5.51074,5.51165,66000000.0
2007-05-18 21:10:00,5.51231,5.51231,5.51008,5.51082,62000000.0
2007-05-18 21:15:00,5.51205,5.51251,5.51095,5.51097,68000000.0
2007-05-18 21:20:00,5.50985,5.5114,5.50945,5.51045,52000000.0
2007-05-18 21:25:00,5.51084,5.51137,5.50894,5.51058,58000000.0
2007-05-18 21:30:00,5.50971,5.51085,5.50919,5.51002,59000000.0
2007-05-18 21:35:00,5.51089,5.5118,5.50937,5.51077,88000000.0
2007-05-18 21:40:00,5.50953,5.51098,5.50936,5.5096,65000000.0
2007-05-18 21:45:00,5.50982,5.51134,5.50916,5.50967,62000000.0
2007-05-18 21:50:00,5.51059,5.51127,5.50928,5.51017,62000000.0
2007-05-18 21:55:00,5.51025,5.51061,5.50867,5.50941,72000000.0
2007-05-18 22:00:00,5.51033,5.51033,5.50855,5.50948,79000000.0
2007-05-18 22:05:00,5.50847,5.51117,5.50847,5.50955,67000000.0
2007-05-18 22:10:00,5.50934,5.51147,5.50934,5.51006,64000000.0
2007-05-18 22:15:00,5.5105,5.51133,5.50801,5.51076,69000000.0
2007-05-18 22:20:00,5.50845,5.51182,5.50818,5.50893,69000000.0
2007-05-18 22:25:00,5.51188,5.51188,5.50885,5.50907,63000000.0
2007-05-18 22:30:00,5.51068,5.51171,5.50997,5.51069,60000000.0
2007-05-18 22:35:00,5.51071,5.51158,5.50959,5.51057,56000000.0
2007-05-18 22:40:00,5.51105,5.51306,5.51059,5.51209,63000000.0
2007-05-18 22:45:00,5.51183,5.51287,5.51126,5.5116,68000000.0
2007-05-18 22:50:00,5.51301,5.51301,5.51051,5.51152,70000000.0
2007-05-18 22:55:00,5.51181,5.51231,5.51045,5.5112,64000000.0
2007-05-21 02:00:00,5.50605,5.50685,5.50415,5.50661,69000000.0
2007-05-21 02:05:00,5.50612,5.5064,5.5048,5.50525,73000000.0
2007-05-21 02:10:00,5.506,5.50685,5.50459,5.50595,74000000.0
2007-05-21 02:15:00,5.50577,5.50802,5.50564,5.50802,70000000.0
2007-05-21 02:20:00,5.50672,5.50825,5.50482,5.50484,74000000.0
2007-05-21 02:25:00,5.50519,5.50751,5.50441,5.50692,59000000.0
2007-05-21 02:30:00,5.50706,5.50756,5.50549,5.50674,64000000.0
2007-05-21 02:35:00,5.50664,5.50708,5.50503,5.50612,71000000.0
2007-05-21 02:40:00,5.50567,5.50707,5.50557,5.50593,69000000.0
2007-05-21 02:45:00,5.50672,5.50735,5.50508,5.50627,69000000.0
2007-05-21 02:50:00,5.50664,5.50744,5.50567,5.50601,66000000.0
2007-05-21 02:55:00,5.50771,5.50878,5.50648,5.50733,65000000.0
2007-05-21 03:00:00,5.50847,5.50884,5.50702,5.5076,67000000.0
2007-05-21 03:05:00,5.50726,5.50946,5.50671,5.50946,68000000.0
2007-05-21 03:10:00,5.5101,5.51015,5.50636,5.50743,80000000.0
2007-05-21 03:15:00,5.50641,5.50882,5.50641,5.50708,50000000.0
2007-05-21 03:20:00,5.5076,5.50856,5.50703,5.50711,62000000.0
2007-05-21 03:25:00,5.50584,5.5092,5.50532,5.50885,71000000.0
2007-05-21 03:30:00,5.50829,5.50963,5.50713,5.50805,68000000.0
2007-05-21 03:35:00,5.50808,5.50917,5.50654,5.50908,60000000.0
2007-05-21 03:40:00,5.50785,5.5087,5.50694,5.50752,82000000.0
2007-05-21 03:45:00,5.50721,5.50826,5.50588,5.50703,53000000.0
2007-05-21 03:50:00,5.50699,5.50856,5.50611,5.50678,74000000.0
2007-05-21 03:55:00,5.50734,5.50855,5.50658,5.50736,63000000.0
2007-05-21 04:00:00,5.50629,5.50801,5.50587,5.50649,70000000.0
2007-05-21 04:05:00,5.50668,5.50847,5.5061,5.50649,66000000.0
2007-05-21 04:10:00,5.50616,5.50781,5.50549,5.50737,77000000.0
2007-05-21 04:15:00,5.50678,5.50815,5.50618,5.50735,57000000.0
2007-05-21 04:20:00,5.50747,5.5086,5.50675,5.50737,62000000.0
2007-05-21 04:25:00,5.50747,5.50839,5.50613,5.50697,53000000.0
2007-05-21 04:30:00,5.50791,5.50902,5.50727,5.50735,66000000.0
2007-05-21 04:35:00,5.50697,5.50855,5.50697,5.50772,64000000.0
2007-05-21 04:40:00,5.50726,5.50877,5.50678,5.5081,54000000.0
2007-05-21 04:45:00,5.50791,5.50914,5.5061,5.50704,63000000.0
2007-05-21 04:50:00,5.50777,5.50886,5.50671,5.50677,71000000.0
2007-05-21 04:55:00,5.50607,5.50851,5.50606,5.50801,65000000.0
2007-05-21 05:00:00,5.50677,5.50895,5.50636,5.50756,62000000.0
2007-05-21 05:05:00,5.50701,5.50886,5.50698,5.50803,72000000.0
2007-05-21 05:10:00,5.50786,5.50999,5.5074,5.50931,59000000.0
2007-05-21 05:15:00,5.50969,5.50979,5.50721,5.50815,67000000.0
2007-05-21 05:20:00,5.5087,5.50877,5.50677,5.50774,79000000.0
2007-05-21 05:25:00,5.50745,5.50886,5.50697,5.50763,66000000.0
2007-05-21 05:30:00,5.50791,5.51105,5.507,5.50815,76000000.0
2007-05-21 05:35:00,5.50787,5.50886,5.5065,5.50771,78000000.0
2007-05-21 05:40:00,5.50765,5.50883,5.50674,5.50768,61000000.0
2007-05-21 05:45:00,5.50846,5.5093,5.50735,5.50897,77000000.0
2007-05-21 05:50:00,5.50834,5.50938,5.50724,5.50739,62000000.0
2007-05-21 05:55:00,5.5083,5.50913,5.50755,5.50791,70000000.0
2007-05-21 06:00:00,5.50877,5.50884,5.50724,5.50831,77000000.0
2007-05-21 06:05:00,5.50793,5.50929,5.50728,5.50909,81000000.0
2007-05-21 06:10:00,5.50814,5.50954,5.50744,5.50747,73000000.0
2007-05-21 06:15:00,5.50825,5.50925,5.50723,5.50857,69000000.0
2007-05-21 06:20:00,5.50852,5.50909,5.50737,5.50753,68000000.0
2007-05-21 06:25:00,5.50848,5.50903,5.50744,5.5075,71000000.0
2007-05-21 06:30:00,5.50823,5.50894,5.50713,5.50835,58000000.0
2007-05-21 06:35:00,5.50735,5.50899,5.50607,5.5064,72000000.0
2007-05-21 06:40:00,5.50711,5.50905,5.5066,5.50801,71000000.0
2007-05-21 06:45:00,5.50774,5.50919,5.50747,5.50809,69000000.0
2007-05-21 06:50:00,5.50813,5.50864,5.50738,5.5084,56000000.0
2007-05-21 06:55:00,5.50881,5.50883,5.50737,5.50833,64000000.0
2007-05-21 07:00:00,5.508,5.50885,5.50707,5.50779,58000000.0
2007-05-21 07:05:00,5.50701,5.50862,5.50607,5.50607,59000000.0
2007-05-21 07:10:00,5.50806,5.5087,5.5065,5.508,82000000.0
2007-05-21 07:15:00,5.50823,5.50866,5.50667,5.50679,80000000.0
2007-05-21 07:20:00,5.50766,5.50842,5.50735,5.5077,76000000.0
2007-05-21 07:25:00,5.50862,5.50862,5.50682,5.50738,78000000.0
2007-05-21 07:30:00,5.50805,5.50898,5.50745,5.5087,61000000.0
2007-05-21 07:35:00,5.50822,5.50893,5.5075,5.50796,63000000.0
2007-05-21 07:40:00,5.5083,5.51851,5.50746,5.51018,55000000.0
2007-05-21 07:45:00,5.50985,5.51005,5.50828,5.50828,59000000.0
2007-05-21 07:50:00,5.50903,5.50906,5.50703,5.50703,67000000.0
2007-05-21 07:55:00,5.50744,5.50921,5.50696,5.50859,62000000.0
2007-05-21 08:00:00,5.50918,5.5097,5.50745,5.50943,65000000.0
2007-05-21 08:05:00,5.50916,5.50988,5.50762,5.50897,73000000.0
2007-05-21 08:10:00,5.50873,5.50967,5.50774,5.50774,58000000.0
2007-05-21 08:15:00,5.5085,5.50941,5.50752,5.50879,59000000.0
2007-05-21 08:20:00,5.50818,5.50921,5.50736,5.50794,64000000.0
2007-05-21 08:25:00,5.50896,5.50936,5.50767,5.50892,56000000.0
2007-05-21 08:30:00,5.50898,5.50919,5.50725,5.50839,62000000.0
2007-05-21 08:35:00,5.50748,5.50983,5.50748,5.50858,56000000.0
2007-05-21 08:40:00,5.50852,5.50973,5.50781,5.50963,58000000.0
2007-05-21 08:45:00,5.50908,5.5102,5.50823,5.5102,76000000.0
2007-05-21 08:50:00,5.51058,5.51241,5.50924,5.5113,81000000.0
2007-05-21 08:55:00,5.51135,5.51369,5.51043,5.51369,70000000.0
2007-05-21 09:00:00,5.51302,5.51319,5.51075,5.51132,62000000.0
2007-05-21 09:05:00,5.51091,5.51272,5.51088,5.51272,66000000.0
2007-05-21 09:10:00,5.51192,5.51337,5.51109,5.51197,67000000.0
2007-05-21 09:15:00,5.51203,5.51359,5.51088,5.51178,72000000.0
2007-05-21 09:20:00,5.51282,5.5134,5.51127,5.51313,74000000.0
2007-05-21 09:25:00,5.51198,5.51458,5.51189,5.51376,68000000.0
2007-05-21 09:30:00,5.51294,5.51433,5.5121,5.51326,69000000.0
2007-05-21 09:35:00,5.51382,5.51382,5.5113,5.51344,85000000.0
2007-05-21 09:40:00,5.51315,5.51498,5.51244,5.51385,74000000.0
2007-05-21 09:45:00,5.5133,5.51524,5.5131,5.51451,76000000.0
2007-05-21 09:50:00,5.51412,5.51551,5.51217,5.51284,74000000.0
2007-05-21 09:55:00,5.51121,5.51391,5.51121,5.51391,68000000.0
2007-05-21 10:00:00,5.51411,5.51411,5.51155,5.51278,75000000.0
2007-05-21 10:05:00,5.51306,5.51428,5.51215,5.51346,50000000.0
2007-05-21 10:10:00,5.5134,5.51353,5.51144,5.51298,70000000.0
2007-05-21 10:15:00,5.51315,5.51339,5.51124,5.51331,74000000.0
2007-05-21 10:20:00,5.51313,5.51353,5.51156,5.51351,60000000.0
2007-05-21 10:25:00,5.51155,5.51412,5.51155,5.51412,60000000.0
2007-05-21 10:30:00,5.5138,5.51418,5.51221,5.51298,57000000.0
2007-05-21 10:35:00,5.51134,5.51282,5.51081,5.51085,72000000.0
2007-05-21 10:40:00,5.51247,5.51247,5.5104,5.5121,62000000.0
2007-05-21 10:45:00,5.51051,5.5126,5.51049,5.51155,55000000.0
2007-05-21 10:50:00,5.51005,5.51187,5.51005,5.51074,72000000.0
2007-05-21 10:55:00,5.51038,5.51236,5.50991,5.51204,49000000.0
2007-05-21 11:00:00,5.51247,5.5128,5.51057,5.51093,61000000.0
2007-05-21 11:05:00,5.51197,5.51318,5.51101,5.5119,71000000.0
2007-05-21 11:10:00,5.51272,5.51402,5.51202,5.5136,67000000.0
2007-05-21 11:15:00,5.51343,5.51402,5.51205,5.51328,63000000.0
2007-05-21 11:20:00,5.51318,5.51426,5.51186,5.51362,76000000.0
2007-05-21 11:25:00,5.51286,5.51468,5.51196,5.51302,64000000.0
2007-05-21 11:30:00,5.5144,5.51525,5.51281,5.51525,74000000.0
2007-05-21 11:35:00,5.51346,5.51523,5.51326,5.51508,60000000.0
2007-05-21 11:40:00,5.51405,5.51866,5.51402,5.51833,64000000.0
2007-05-21 11:45:00,5.5177,5.52239,5.51726,5.52184,62000000.0
2007-05-21 11:50:00,5.52157,5.52228,5.52012,5.52085,68000000.0
2007-05-21 11:55:00,5.52001,5.52118,5.5188,5.52041,52000000.0
2007-05-21 12:00:00,5.51985,5.52085,5.51912,5.52059,63000000.0
2007-05-21 12:05:00,5.52064,5.52088,5.51926,5.52084,61000000.0
2007-05-21 12:10:00,5.52065,5.5225,5.51967,5.52237,63000000.0
2007-05-21 12:15:00,5.52195,5.52364,5.52099,5.52329,56000000.0
2007-05-21 12:20:00,5.52295,5.5258,5.52213,5.52573,70000000.0
2007-05-21 12:25:00,5.52532,5.52628,5.52383,5.5261,57000000.0
2007-05-21 12:30:00,5.52519,5.5319,5.52449,5.5319,61000000.0
2007-05-21 12:35:00,5.53199,5.53947,5.5301,5.53882,64000000.0
2007-05-21 12:40:00,5.53763,5.53914,5.5349,5.53565,70000000.0
2007-05-21 12:45:00,5.53772,5.53899,5.53616,5.53751,65000000.0
2007-05-21 12:50:00,5.53833,5.53833,5.53466,5.53466,66000000.0
2007-05-21 12:55:00,5.53689,5.5375,5.53519,5.53636,62000000.0
2007-05-21 13:00:00,5.53591,5.53737,5.53452,5.53635,81000000.0
2007-05-21 13:05:00,5.53548,5.53632,5.53349,5.53434,77000000.0
2007-05-21 13:10:00,5.53572,5.53612,5.5343,5.53611,79000000.0
2007-05-21 13:15:00,5.53415,5.53611,5.53393,5.53416,63000000.0
2007-05-21 13:20:00,5.53503,5.53639,5.53357,5.53565,78000000.0
2007-05-21 13:25:00,5.53504,5.53879,5.53418,5.53711,62000000.0
2007-05-21 13:30:00,5.53744,5.53955,5.53654,5.53951,55000000.0
2007-05-21 13:35:00,5.53875,5.53974,5.53745,5.53808,65000000.0
2007-05-21 13:40:00,5.53789,5.53823,5.53581,5.53741,55000000.0
2007-05-21 13:45:00,5.53707,5.53791,5.53499,5.53575,64000000.0
2007-05-21 13:50:00,5.53653,5.53758,5.53519,5.53625,58000000.0
2007-05-21 13:55:00,5.53609,5.5376,5.53595,5.53646,59000000.0
2007-05-21 14:00:00,5.53673,5.53764,5.53577,5.53703,72000000.0
2007-05-21 14:05:00,5.53744,5.53853,5.53588,5.53821,60000000.0
2007-05-21 14:10:00,5.5382,5.53878,5.53623,5.53878,56000000.0
2007-05-21 14:15:00,5.53818,5.53944,5.53768,5.53809,76000000.0
2007-05-21 14:20:00,5.53935,5.54117,5.53601,5.53676,52000000.0
2007-05-21 14:25:00,5.53629,5.53756,5.53529,5.53715,65000000.0
2007-05-21 14:30:00,5.53628,5.53736,5.53486,5.53736,60000000.0
2007-05-21 14:35:00,5.53691,5.53713,5.53311,5.53464,63000000.0
2007-05-21 14:40:00,5.53509,5.53686,5.53394,5.53686,77000000.0
2007-05-21 14:45:00,5.53667,5.53759,5.53516,5.53614,56000000.0
2007-05-21 14:50:00,5.53688,5.53747,5.53517,5.53711,60000000.0
2007-05-21 14:55:00,5.5375,5.5391,5.53598,5.53854,71000000.0
2007-05-21 15:00:00,5.53856,5.53925,5.53691,5.53712,76000000.0
2007-05-21 15:05:00,5.5382,5.53839,5.53602,5.53741,68000000.0
2007-05-21 15:10:00,5.53813,5.53994,5.5372,5.5389,61000000.0
2007-05-21 15:15:00,5.53856,5.5406,5.53762,5.53878,68000000.0
2007-05-21 15:20:00,5.53831,5.53968,5.53727,5.53944,59000000.0
2007-05-21 15:25:00,5.53847,5.53957,5.53664,5.53674,71000000.0
2007-05-21 15:30:00,5.53793,5.53918,5.53641,5.5377,68000000.0
2007-05-21 15:35:00,5.53867,5.53949,5.53683,5.53845,52000000.0
2007-05-21 15:40:00,5.53881,5.53913,5.53743,5.53834,62000000.0
2007-05-21 15:45:00,5.53855,5.53881,5.53657,5.53869,81000000.0
2007-05-21 15:50:00,5.53759,5.53923,5.53694,5.53814,75000000.0
2007-05-21 15:55:00,5.53666,5.53909,5.53657,5.53778,74000000.0
2007-05-21 16:00:00,5.53856,5.53856,5.53661,5.53829,61000000.0
2007-05-21 16:05:00,5.53733,5.53838,5.53619,5.53827,70000000.0
2007-05-21 16:10:00,5.53806,5.53806,5.53566,5.5379,64000000.0
2007-05-21 16:15:00,5.53697,5.53921,5.53665,5.53827,66000000.0
2007-05-21 16:20:00,5.53795,5.53884,5.53635,5.5367,65000000.0
2007-05-21 16:25:00,5.53769,5.53788,5.53524,5.53601,51000000.0
2007-05-21 16:30:00,5.53753,5.5379,5.53591,5.53734,53000000.0
2007-05-21 16:35:00,5.53782,5.53833,5.53582,5.53833,78000000.0
2007-05-21 16:40:00,5.53788,5.53788,5.53455,5.53519,86000000.0
2007-05-21 16:45:00,5.53538,5.53718,5.53447,5.53534,59000000.0
2007-05-21 16:50:00,5.53583,5.53651,5.53328,5.53417,66000000.0
2007-05-21 16:55:00,5.53468,5.53487,5.53192,5.53361,52000000.0
2007-05-21 17:00:00,5.53175,5.53458,5.53136,5.53298,62000000.0
2007-05-21 17:05:00,5.53321,5.53382,5.53094,5.53171,73000000.0
2007-05-21 17:10:00,5.53158,5.53417,5.53158,5.53352,57000000.0
2007-05-21 17:15:00,5.53422,5.53491,5.53291,5.53452,71000000.0
2007-05-21 17:20:00,5.53422,5.53469,5.53213,5.5325,55000000.0
2007-05-21 17:25:00,5.53307,5.53307,5.53097,5.53203,62000000.0
2007-05-21 17:30:00,5.53264,5.53429,5.53107,5.53378,63000000.0
2007-05-21 17:35:00,5.53417,5.53515,5.53263,5.53479,64000000.0
2007-05-21 17:40:00,5.53516,5.53593,5.53362,5.53565,76000000.0
2007-05-21 17:45:00,5.53558,5.53625,5.53424,5.53488,60000000.0
2007-05-21 17:50:00,5.536,5.53624,5.53337,5.53403,86000000.0
2007-05-21 17:55:00,5.53385,5.53502,5.5323,5.53288,66000000.0
2007-05-21 18:00:00,5.53348,5.53373,5.53187,5.53282,72000000.0
2007-05-21 18:05:00,5.53337,5.53337,5.52992,5.53141,73000000.0
2007-05-21 18:10:00,5.53067,5.53185,5.5299,5.53156,58000000.0
2007-05-21 18:15:00,5.53021,5.5322,5.52971,5.52988,61000000.0
2007-05-21 18:20:00,5.53011,5.53187,5.52952,5.53103,63000000.0
2007-05-21 18:25:00,5.53155,5.5319,5.52984,5.53139,67000000.0
2007-05-21 18:30:00,5.53204,5.53206,5.52962,5.53156,65000000.0
2007-05-21 18:35:00,5.53211,5.53286,5.53106,5.53188,76000000.0
2007-05-21 18:40:00,5.53179,5.53344,5.53123,5.53143,67000000.0
2007-05-21 18:45:00,5.53236,5.53272,5.5309,5.53101,66000000.0
2007-05-21 18:50:00,5.53124,5.53211,5.52841,5.52884,63000000.0
2007-05-21 18:55:00,5.5286,5.53061,5.5283,5.52993,71000000.0
2007-05-21 19:00:00,5.52982,5.53086,5.52812,5.5293,70000000.0
2007-05-21 19:05:00,5.52954,5.53054,5.52724,5.52968,76000000.0
2007-05-21 19:10:00,5.52896,5.53029,5.5279,5.52959,68000000.0
2007-05-21 19:15:00,5.52943,5.53039,5.52837,5.52985,61000000.0
2007-05-21 19:20:00,5.5293,5.53002,5.52821,5.52956,72000000.0
2007-05-21 19:25:00,5.5291,5.53062,5.52877,5.53038,62000000.0
2007-05-21 19:30:00,5.53058,5.53096,5.52872,5.52987,66000000.0
2007-05-21 19:35:00,5.53025,5.53058,5.52871,5.52945,63000000.0
2007-05-21 19:40:00,5.52965,5.53019,5.5285,5.52985,70000000.0
2007-05-21 19:45:00,5.5288,5.53003,5.52814,5.52837,70000000.0
2007-05-21 19:50:00,5.52891,5.52995,5.52785,5.52865,71000000.0
2007-05-21 19:55:00,5.52917,5.5293,5.52738,5.52866,68000000.0
2007-05-21 20:00:00,5.52931,5.52977,5.52771,5.52894,67000000.0
2007-05-21 20:05:00,5.529,5.5293,5.52708,5.52806,65000000.0
2007-05-21 20:10:00,5.52847,5.52927,5.52709,5.52812,66000000.0
2007-05-21 20:15:00,5.5281,5.52941,5.5273,5.52815,64000000.0
2007-05-21 20:20:00,5.52842,5.52993,5.52717,5.52883,65000000.0
2007-05-21 20:25:00,5.52885,5.5298,5.52784,5.5283,63000000.0
2007-05-21 20:30:00,5.52881,5.53028,5.52775,5.52866,59000000.0
2007-05-21 20:35:00,5.52935,5.52973,5.52723,5.52723,70000000.0
2007-05-21 20:40:00,5.52865,5.52899,5.5274,5.5287,89000000.0
2007-05-21 20:45:00,5.52736,5.52895,5.52659,5.52809,67000000.0
2007-05-21 20:50:00,5.528,5.52831,5.5257,5.5267,62000000.0
2007-05-21 20:55:00,5.52649,5.52907,5.52649,5.52803,65000000.0
2007-05-21 21:00:00,5.52771,5.52978,5.5274,5.52847,72000000.0
2007-05-21 21:05:00,5.5296,5.52991,5.52768,5.529,66000000.0
2007-05-21 21:10:00,5.52799,5.52937,5.52747,5.52825,62000000.0
2007-05-21 21:15:00,5.52826,5.52974,5.52782,5.52854,68000000.0
2007-05-21 21:20:00,5.52756,5.5296,5.52756,5.52757,52000000.0
2007-05-21 21:25:00,5.52907,5.53023,5.52778,5.52778,58000000.0
2007-05-21 21:30:00,5.52834,5.52973,5.52795,5.52963,59000000.0
2007-05-21 21:35:00,5.52975,5.53,5.52789,5.52901,88000000.0
2007-05-21 21:40:00,5.52924,5.52936,5.52733,5.52796,65000000.0
2007-05-21 21:45:00,5.52823,5.52858,5.52671,5.52692,62000000.0
2007-05-21 21:50:00,5.52713,5.52881,5.52662,5.52786,62000000.0
2007-05-21 21:55:00,5.52738,5.52802,5.52595,5.52711,72000000.0
2007-05-21 22:00:00,5.52656,5.52917,5.52656,5.5282,79000000.0
2007-05-21 22:05:00,5.52919,5.52948,5.52722,5.52848,67000000.0
2007-05-21 22:10:00,5.52847,5.52979,5.52685,5.52935,64000000.0
2007-05-21 22:15:00,5.5288,5.52996,5.52849,5.52909,69000000.0
2007-05-21 22:20:00,5.53007,5.53034,5.52828,5.52912,69000000.0
2007-05-21 22:25:00,5.52923,5.53019,5.52816,5.52839,63000000.0
2007-05-21 22:30:00,5.52792,5.5291,5.52728,5.52804,60000000.0
2007-05-21 22:35:00,5.52806,5.52892,5.52677,5.52793,56000000.0
2007-05-21 22:40:00,5.52654,5.52927,5.52654,5.52793,63000000.0
2007-05-21 22:45:00,5.52757,5.52905,5.52638,5.52759,68000000.0
2007-05-21 22:50:00,5.52774,5.52791,5.52623,5.52682,70000000.0
2007-05-21 22:55:00,5.52745,5.52819,5.52646,5.52699,64000000.0
2007-05-21 23:00:00,5.52795,5.52863,5.52655,5.52678,68000000.0
2007-05-21 23:05:00,5.52746,5.52829,5.52674,5.52736,60000000.0
2007-05-21 23:10:00,5.52727,5.52863,5.52691,5.52783,66000000.0
2007-05-21 23:15:00,5.52836,5.52885,5.52703,5.52728,65000000.0
2007-05-21 23:20:00,5.52758,5.52812,5.52707,5.52765,66000000.0
2007-05-21 23:25:00,5.52803,5.53001,5.52737,5.53,64000000.0
2007-05-21 23:30:00,5.52927,5.53088,5.52906,5.5299,72000000.0
2007-05-21 23:35:00,5.53034,5.53127,5.5295,5.53002,62000000.0
2007-05-21 23:40:00,5.53041,5.53098,5.52959,5.53056,80000000.0
2007-05-21 23:45:00,5.5312,5.53133,5.52921,5.53099,76000000.0
2007-05-21 23:50:00,5.53081,5.53148,5.52949,5.52971,67000000.0
2007-05-21 23:55:00,5.53059,5.53084,5.52835,5.52905,76000000.0
2007-05-22 00:00:00,5.52896,5.52978,5.52819,5.52968,70000000.0
2007-05-22 00:05:00,5.5295,5.5306,5.52886,5.52949,62000000.0
2007-05-22 00:10:00,5.52988,5.53045,5.52883,5.52959,63000000.0
2007-05-22 00:15:00,5.52978,5.52989,5.52799,5.52839,65000000.0
2007-05-22 00:20:00,5.52835,5.52912,5.52766,5.52809,60000000.0
2007-05-22 00:25:00,5.52864,5.52879,5.52675,5.52744,66000000.0
2007-05-22 00:30:00,5.52725,5.52812,5.52666,5.52745,64000000.0
2007-05-22 00:35:00,5.52723,5.52791,5.52632,5.5269,80000000.0
2007-05-22 00:40:00,5.5268,5.52894,5.52659,5.52805,61000000.0
2007-05-22 00:45:00,5.52831,5.52884,5.52709,5.52727,63000000.0
2007-05-22 00:50:00,5.52675,5.52891,5.52663,5.52727,60000000.0
2007-05-22 00:55:00,5.52779,5.52965,5.52774,5.5285,66000000.0
2007-05-22 01:00:00,5.52838,5.52938,5.52758,5.52863,63000000.0
2007-05-22 01:05:00,5.52864,5.52969,5.52747,5.52873,70000000.0
2007-05-22 01:10:00,5.52775,5.52974,5.52766,5.52856,55000000.0
2007-05-22 01:15:00,5.5282,5.53032,5.52768,5.5296,63000000.0
2007-05-22 01:20:00,5.52818,5.52987,5.52771,5.52863,59000000.0
2007-05-22 01:25:00,5.52761,5.52937,5.52761,5.52855,70000000.0
2007-05-22 01:30:00,5.52884,5.52984,5.52815,5.52855,68000000.0
2007-05-22 01:35:00,5.52926,5.53026,5.52782,5.53018,71000000.0
2007-05-22 01:40:00,5.52963,5.5312,5.5287,5.53045,72000000.0
2007-05-22 01:45:00,5.53012,5.53092,5.5289,5.52938,68000000.0
2007-05-22 01:50:00,5.52937,5.53056,5.52858,5.52896,67000000.0
2007-05-22 01:55:00,5.52912,5.53036,5.52855,5.53036,61000000.0
2007-05-22 02:00:00,5.52979,5.53108,5.52902,5.52965,69000000.0
2007-05-22 02:05:00,5.52988,5.53124,5.52873,5.53033,73000000.0
2007-05-22 02:10:00,5.53071,5.53169,5.52933,5.53126,74000000.0
2007-05-22 02:15:00,5.53142,5.53159,5.52977,5.53042,70000000.0
2007-05-22 02:20:00,5.53073,5.53153,5.52911,5.52916,74000000.0
2007-05-22 02:25:00,5.53042,5.53104,5.52954,5.52988,59000000.0
2007-05-22 02:30:00,5.53029,5.53144,5.52966,5.5309,64000000.0
2007-05-22 02:35:00,5.52999,5.53143,5.52943,5.53113,71000000.0
2007-05-22 02:40:00,5.53066,5.53145,5.53011,5.53114,69000000.0
2007-05-22 02:45:00,5.53044,5.53228,5.53044,5.53156,69000000.0
2007-05-22 02:50:00,5.53169,5.53246,5.53063,5.53201,66000000.0
2007-05-22 02:55:00,5.53118,5.53253,5.53064,5.53226,65000000.0
2007-05-22 03:00:00,5.53199,5.53247,5.53028,5.53074,67000000.0
2007-05-22 03:05:00,5.53082,5.53212,5.53031,5.53191,68000000.0
2007-05-22 03:10:00,5.53203,5.53293,5.53056,5.53288,80000000.0
2007-05-22 03:15:00,5.53243,5.53354,5.53156,5.53164,50000000.0
2007-05-22 03:20:00,5.53239,5.53385,5.53163,5.5324,62000000.0
2007-05-22 03:25:00,5.53285,5.53324,5.53153,5.53195,71000000.0
2007-05-22 03:30:00,5.5317,5.53326,5.53162,5.53236,68000000.0
2007-05-22 03:35:00,5.53248,5.53355,5.53195,5.53215,60000000.0
2007-05-22 03:40:00,5.53285,5.53411,5.53214,5.53307,82000000.0
2007-05-22 03:45:00,5.53337,5.53446,5.53288,5.53446,53000000.0
2007-05-22 03:50:00,5.53323,5.53409,5.5323,5.53269,74000000.0
2007-05-22 03:55:00,5.53381,5.53381,5.53221,5.53259,63000000.0
2007-05-22 04:00:00,5.53235,5.53359,5.53233,5.53271,70000000.0
2007-05-22 04:05:00,5.53282,5.53348,5.53195,5.5332,66000000.0
2007-05-22 04:10:00,5.53248,5.53346,5.53169,5.53235,77000000.0
2007-05-22 04:15:00,5.53313,5.53321,5.53175,5.53239,57000000.0
2007-05-22 04:20:00,5.53262,5.53329,5.53178,5.53292,62000000.0
2007-05-22 04:25:00,5.53259,5.5333,5.53185,5.53256,53000000.0
2007-05-22 04:30:00,5.53253,5.53285,5.53222,5.53285,66000000.0
2007-05-22 04:35:00,5.53266,5.53368,5.53214,5.53301,64000000.0
2007-05-22 04:40:00,5.53286,5.53308,5.53203,5.5328,54000000.0
2007-05-22 04:45:00,5.53231,5.53328,5.53149,5.53225,63000000.0
2007-05-22 04:50:00,5.53274,5.53385,5.53229,5.53319,71000000.0
2007-05-22 04:55:00,5.53297,5.53386,5.53233,5.53289,65000000.0
2007-05-22 05:00:00,5.53278,5.53421,5.53265,5.53305,62000000.0
2007-05-22 05:05:00,5.53457,5.53457,5.53265,5.53354,72000000.0
2007-05-22 05:10:00,5.53408,5.53448,5.53265,5.53379,59000000.0
2007-05-22 05:15:00,5.53369,5.53417,5.53248,5.53353,67000000.0
2007-05-22 05:20:00,5.53287,5.53384,5.53257,5.5333,79000000.0
2007-05-22 05:25:00,5.53319,5.53385,5.53299,5.53322,66000000.0
2007-05-22 05:30:00,5.53332,5.53391,5.53222,5.53303,76000000.0
2007-05-22 05:35:00,5.53305,5.53431,5.53263,5.53359,78000000.0
2007-05-22 05:40:00,5.53328,5.5344,5.53315,5.5335,61000000.0
2007-05-22 05:45:00,5.53376,5.53471,5.53328,5.53393,77000000.0
2007-05-22 05:50:00,5.53395,5.53463,5.5328,5.53281,62000000.0
2007-05-22 05:55:00,5.53357,5.53455,5.53273,5.53301,70000000.0
2007-05-22 06:00:00,5.53382,5.53416,5.53262,5.53376,77000000.0
2007-05-22 06:05:00,5.5343,5.53465,5.53251,5.53308,81000000.0
2007-05-22 06:10:00,5.53275,5.53329,5.53193,5.53323,73000000.0
2007-05-22 06:15:00,5.53321,5.53368,5.53182,5.53252,69000000.0
2007-05-22 06:20:00,5.53269,5.53336,5.52948,5.53204,68000000.0
2007-05-22 06:25:00,5.53182,5.53335,5.53125,5.53292,71000000.0
2007-05-22 06:30:00,5.53334,5.53343,5.53147,5.53257,58000000.0
2007-05-22 06:35:00,5.5335,5.53353,5.53166,5.53258,72000000.0
2007-05-22 06:40:00,5.53257,5.53311,5.5319,5.53281,71000000.0
2007-05-22 06:45:00,5.53296,5.53383,5.53182,5.53242,69000000.0
2007-05-22 06:50:00,5.53353,5.53353,5.53157,5.53289,56000000.0
2007-05-22 06:55:00,5.53227,5.53375,5.53152,5.53313,64000000.0
2007-05-22 07:00:00,5.53338,5.53339,5.53153,5.53234,58000000.0
2007-05-22 07:05:00,5.53292,5.53365,5.53179,5.53334,59000000.0
2007-05-22 07:10:00,5.53317,5.53365,5.53174,5.53218,82000000.0
2007-05-22 07:15:00,5.5328,5.53314,5.52886,5.52945,80000000.0
2007-05-22 07:20:00,5.53291,5.53302,5.53033,5.5322,76000000.0
2007-05-22 07:25:00,5.5328,5.53322,5.53113,5.53295,78000000.0
2007-05-22 07:30:00,5.53209,5.53689,5.53111,5.53188,61000000.0
2007-05-22 07:35:00,5.53194,5.53287,5.53018,5.5315,63000000.0
2007-05-22 07:40:00,5.52926,5.53082,5.52829,5.53039,55000000.0
2007-05-22 07:45:00,5.53018,5.53018,5.52788,5.52989,59000000.0
2007-05-22 07:50:00,5.52922,5.5306,5.52875,5.52979,67000000.0
2007-05-22 07:55:00,5.52955,5.53122,5.52743,5.5289,62000000.0
2007-05-22 08:00:00,5.5267,5.52882,5.52585,5.52712,65000000.0
2007-05-22 08:05:00,5.52744,5.52865,5.52594,5.52655,73000000.0
2007-05-22 08:10:00,5.52659,5.52907,5.52602,5.52767,58000000.0
2007-05-22 08:15:00,5.52814,5.52911,5.52755,5.52864,59000000.0
2007-05-22 08:20:00,5.52838,5.52933,5.52648,5.52686,64000000.0
2007-05-22 08:25:00,5.5274,5.5279,5.52495,5.52684,56000000.0
2007-05-22 08:30:00,5.5272,5.52792,5.52555,5.52633,62000000.0
2007-05-22 08:35:00,5.52678,5.5275,5.52399,5.52499,56000000.0
2007-05-22 08:40:00,5.5254,5.52835,5.52515,5.52725,58000000.0
2007-05-22 08:45:00,5.52741,5.52791,5.52554,5.52676,76000000.0
2007-05-22 08:50:00,5.5278,5.5282,5.52517,5.52735,81000000.0
2007-05-22 08:55:00,5.52706,5.52771,5.52526,5.52526,70000000.0
2007-05-22 09:00:00,5.52608,5.52721,5.52498,5.52561,62000000.0
2007-05-22 09:05:00,5.52678,5.52775,5.52479,5.52765,66000000.0
2007-05-22 09:10:00,5.52752,5.52873,5.52666,5.52786,67000000.0
2007-05-22 09:15:00,5.52823,5.52963,5.52701,5.52912,72000000.0
2007-05-22 09:20:00,5.5286,5.52969,5.52724,5.5296,74000000.0
2007-05-22 09:25:00,5.52935,5.53212,5.5285,5.53035,68000000.0
2007-05-22 09:30:00,5.53141,5.53358,5.53093,5.53281,69000000.0
2007-05-22 09:35:00,5.53166,5.53345,5.52999,5.53259,85000000.0
2007-05-22 09:40:00,5.53059,5.53276,5.5305,5.53204,74000000.0
2007-05-22 09:45:00,5.53163,5.53221,5.5292,5.53037,76000000.0
2007-05-22 09:50:00,5.52998,5.5322,5.5295,5.53144,74000000.0
2007-05-22 09:55:00,5.53106,5.53199,5.52945,5.52945,68000000.0
2007-05-22 10:00:00,5.53092,5.53151,5.52948,5.52989,75000000.0
2007-05-22 10:05:00,5.53038,5.53113,5.52821,5.52872,50000000.0
2007-05-22 10:10:00,5.52876,5.53066,5.52826,5.53066,70000000.0
2007-05-22 10:15:00,5.53069,5.53103,5.5291,5.53041,74000000.0
2007-05-22 10:20:00,5.53062,5.53148,5.52926,5.52934,60000000.0
2007-05-22 10:25:00,5.52955,5.53059,5.52818,5.53049,60000000.0
2007-05-22 10:30:00,5.53021,5.5305,5.52872,5.52872,57000000.0
2007-05-22 10:35:00,5.52935,5.53097,5.52875,5.52962,72000000.0
2007-05-22 10:40:00,5.52982,5.53056,5.5284,5.52892,62000000.0
2007-05-22 10:45:00,5.53067,5.53067,5.52824,5.52886,55000000.0
2007-05-22 10:50:00,5.5292,5.52959,5.52762,5.52762,72000000.0
2007-05-22 10:55:00,5.52832,5.52949,5.52613,5.52713,49000000.0
2007-05-22 11:00:00,5.52712,5.52909,5.52649,5.52821,61000000.0
2007-05-22 11:05:00,5.5295,5.53054,5.52791,5.5302,71000000.0
2007-05-22 11:10:00,5.53012,5.5306,5.52865,5.5306,67000000.0
2007-05-22 11:15:00,5.53022,5.53089,5.52888,5.52952,63000000.0
2007-05-22 11:20:00,5.53144,5.53279,5.52957,5.53177,76000000.0
2007-05-22 11:25:00,5.53217,5.5334,5.53118,5.53282,64000000.0
2007-05-22 11:30:00,5.53334,5.53512,5.53188,5.53401,74000000.0
2007-05-22 11:35:00,5.53343,5.53662,5.53343,5.53462,60000000.0
2007-05-22 11:40:00,5.5342,5.53552,5.53339,5.53515,64000000.0
2007-05-22 11:45:00,5.53611,5.53789,5.5349,5.53722,62000000.0
2007-05-22 11:50:00,5.5376,5.53891,5.53613,5.53704,68000000.0
2007-05-22 11:55:00,5.53776,5.53788,5.53451,5.5353,52000000.0
2007-05-22 12:00:00,5.53465,5.53729,5.53321,5.53559,63000000.0
2007-05-22 12:05:00,5.53557,5.53706,5.53486,5.53641,61000000.0
2007-05-22 12:10:00,5.53815,5.54026,5.53692,5.5382,63000000.0
2007-05-22 12:15:00,5.5381,5.53949,5.53748,5.53897,56000000.0
2007-05-22 12:20:00,5.53903,5.5392,5.53665,5.53684,70000000.0
2007-05-22 12:25:00,5.53812,5.53933,5.53703,5.53813,57000000.0
2007-05-22 12:30:00,5.53767,5.53796,5.53527,5.53591,61000000.0
2007-05-22 12:35:00,5.53592,5.53718,5.53468,5.53603,64000000.0
2007-05-22 12:40:00,5.53582,5.53707,5.53491,5.5365,70000000.0
2007-05-22 12:45:00,5.53585,5.53755,5.53554,5.53725,65000000.0
2007-05-22 12:50:00,5.53655,5.53699,5.53486,5.536,66000000.0
2007-05-22 12:55:00,5.53557,5.53748,5.535,5.53655,62000000.0
2007-05-22 13:00:00,5.53617,5.5371,5.53444,5.53681,81000000.0
2007-05-22 13:05:00,5.53589,5.53771,5.53573,5.53679,77000000.0
2007-05-22 13:10:00,5.53744,5.53883,5.53639,5.5385,79000000.0
2007-05-22 13:15:00,5.5375,5.53854,5.53615,5.53854,63000000.0
2007-05-22 13:20:00,5.53849,5.53881,5.53629,5.53763,78000000.0
2007-05-22 13:25:00,5.53705,5.53844,5.53601,5.53697,62000000.0
2007-05-22 13:30:00,5.53781,5.53843,5.53644,5.5369,55000000.0
2007-05-22 13:35:00,5.53722,5.53848,5.53587,5.53698,65000000.0
2007-05-22 13:40:00,5.53752,5.53823,5.53632,5.53706,55000000.0
2007-05-22 13:45:00,5.53768,5.53856,5.53621,5.53715,64000000.0
2007-05-22 13:50:00,5.53687,5.53796,5.53601,5.53657,58000000.0
2007-05-22 13:55:00,5.53642,5.53772,5.53541,5.53608,59000000.0
2007-05-22 14:00:00,5.53663,5.53688,5.53415,5.53504,72000000.0
2007-05-22 14:05:00,5.53501,5.53653,5.53256,5.53478,60000000.0
2007-05-22 14:10:00,5.53372,5.53521,5.53207,5.53368,56000000.0
2007-05-22 14:15:00,5.5339,5.5341,5.5314,5.5319,76000000.0
2007-05-22 14:20:00,5.53255,5.53426,5.53129,5.53335,52000000.0
2007-05-22 14:25:00,5.53361,5.53469,5.53139,5.53139,65000000.0
2007-05-22 14:30:00,5.53228,5.53356,5.53112,5.53328,60000000.0
2007-05-22 14:35:00,5.53359,5.53432,5.5322,5.53279,63000000.0
2007-05-22 14:40:00,5.5342,5.53475,5.5324,5.53427,77000000.0
2007-05-22 14:45:00,5.53312,5.5343,5.5323,5.53412,56000000.0
2007-05-22 14:50:00,5.53384,5.53502,5.5328,5.53467,60000000.0
2007-05-22 14:55:00,5.5345,5.53523,5.53252,5.53345,71000000.0
2007-05-22 15:00:00,5.5337,5.53452,5.53188,5.53387,76000000.0
2007-05-22 15:05:00,5.53417,5.53443,5.5324,5.5324,68000000.0
2007-05-22 15:10:00,5.53447,5.53478,5.53243,5.53424,61000000.0
2007-05-22 15:15:00,5.53301,5.53558,5.53301,5.53524,68000000.0
2007-05-22 15:20:00,5.53544,5.53575,5.53385,5.53469,59000000.0
2007-05-22 15:25:00,5.53503,5.53555,5.53354,5.53364,71000000.0
2007-05-22 15:30:00,5.53467,5.53557,5.53341,5.53485,68000000.0
2007-05-22 15:35:00,5.53455,5.53505,5.53332,5.5349,52000000.0
2007-05-22 15:40:00,5.53539,5.53605,5.53362,5.5352,62000000.0
2007-05-22 15:45:00,5.53568,5.5362,5.53404,5.53555,81000000.0
2007-05-22 15:50:00,5.53456,5.53651,5.53421,5.53559,75000000.0
2007-05-22 15:55:00,5.53496,5.5364,5.53362,5.53392,74000000.0
2007-05-22 16:00:00,5.5344,5.53553,5.53315,5.53401,61000000.0
2007-05-22 16:05:00,5.53405,5.53436,5.53211,5.53311,70000000.0
2007-05-22 16:10:00,5.53381,5.53385,5.52986,5.53323,64000000.0
2007-05-22 16:15:00,5.53166,5.53274,5.52869,5.5301,66000000.0
2007-05-22 16:20:00,5.5304,5.5311,5.52695,5.52921,65000000.0
2007-05-22 16:25:00,5.52851,5.52854,5.52581,5.52632,51000000.0
2007-05-22 16:30:00,5.52731,5.52952,5.52564,5.52781,53000000.0
2007-05-22 16:35:00,5.52799,5.529,5.52697,5.52767,78000000.0
2007-05-22 16:40:00,5.52829,5.52891,5.52629,5.52818,86000000.0
2007-05-22 16:45:00,5.52696,5.529,5.52657,5.52896,59000000.0
2007-05-22 16:50:00,5.52891,5.53041,5.52752,5.52921,66000000.0
2007-05-22 16:55:00,5.52913,5.53058,5.52795,5.52955,52000000.0
2007-05-22 17:00:00,5.52955,5.53027,5.52819,5.53002,62000000.0
2007-05-22 17:05:00,5.52918,5.53022,5.52821,5.52847,73000000.0
2007-05-22 17:10:00,5.52864,5.52986,5.52822,5.52986,57000000.0
2007-05-22 17:15:00,5.52979,5.53012,5.5286,5.52946,71000000.0
2007-05-22 17:20:00,5.52985,5.5315,5.52869,5.53075,55000000.0
2007-05-22 17:25:00,5.53212,5.53338,5.53073,5.53251,62000000.0
2007-05-22 17:30:00,5.53089,5.53268,5.52991,5.53089,63000000.0
2007-05-22 17:35:00,5.53156,5.53223,5.5297,5.5307,64000000.0
2007-05-22 17:40:00,5.53103,5.53185,5.52945,5.53129,76000000.0
2007-05-22 17:45:00,5.53039,5.53194,5.52939,5.53055,60000000.0
2007-05-22 17:50:00,5.5307,5.53231,5.53019,5.53027,86000000.0
2007-05-22 17:55:00,5.53127,5.53183,5.52843,5.52857,66000000.0
2007-05-22 18:00:00,5.52924,5.53213,5.52896,5.53187,72000000.0
2007-05-22 18:05:00,5.53079,5.5316,5.52977,5.52977,73000000.0
2007-05-22 18:10:00,5.53128,5.53187,5.52954,5.53068,58000000.0
2007-05-22 18:15:00,5.53144,5.5321,5.52951,5.5321,61000000.0
2007-05-22 18:20:00,5.53192,5.53233,5.53044,5.53106,63000000.0
2007-05-22 18:25:00,5.53119,5.53338,5.53119,5.53285,67000000.0
2007-05-22 18:30:00,5.53321,5.53333,5.53156,5.53305,65000000.0
2007-05-22 18:35:00,5.5315,5.53302,5.53104,5.5316,76000000.0
2007-05-22 18:40:00,5.53083,5.5323,5.53011,5.53152,67000000.0
2007-05-22 18:45:00,5.53247,5.53361,5.53137,5.53292,66000000.0
2007-05-22 18:50:00,5.53206,5.53346,5.53157,5.53332,63000000.0
2007-05-22 18:55:00,5.53227,5.53353,5.53142,5.53345,71000000.0
2007-05-22 19:00:00,5.533,5.5342,5.53278,5.5341,70000000.0
2007-05-22 19:05:00,5.5342,5.53453,5.53292,5.53449,76000000.0
2007-05-22 19:10:00,5.53403,5.53455,5.53233,5.5324,68000000.0
2007-05-22 19:15:00,5.53437,5.53442,5.53218,5.53235,61000000.0
2007-05-22 19:20:00,5.53333,5.53377,5.53154,5.53249,72000000.0
2007-05-22 19:25:00,5.5328,5.53404,5.5318,5.53374,62000000.0
2007-05-22 19:30:00,5.53343,5.53409,5.53167,5.53283,66000000.0
2007-05-22 19:35:00,5.53273,5.53355,5.53174,5.53305,63000000.0
2007-05-22 19:40:00,5.53294,5.53359,5.53172,5.53333,70000000.0
2007-05-22 19:45:00,5.53297,5.53372,5.5318,5.53244,70000000.0
2007-05-22 19:50:00,5.53267,5.53304,5.53158,5.53159,71000000.0
2007-05-22 19:55:00,5.5329,5.5335,5.53164,5.5329,68000000.0
2007-05-22 20:00:00,5.53233,5.53339,5.53202,5.53227,67000000.0
2007-05-22 20:05:00,5.53301,5.53346,5.53156,5.53278,65000000.0
2007-05-22 20:10:00,5.53277,5.53407,5.53186,5.53256,66000000.0
2007-05-22 20:15:00,5.53381,5.53381,5.5317,5.53263,64000000.0
2007-05-22 20:20:00,5.53302,5.53329,5.53183,5.53277,65000000.0
2007-05-22 20:25:00,5.53236,5.53351,5.53197,5.53283,63000000.0
2007-05-22 20:30:00,5.53215,5.53317,5.53174,5.53266,59000000.0
2007-05-22 20:35:00,5.53303,5.53394,5.53167,5.53254,70000000.0
2007-05-22 20:40:00,5.53237,5.53439,5.53212,5.53385,89000000.0
2007-05-22 20:45:00,5.53238,5.53344,5.53173,5.53231,67000000.0
2007-05-22 20:50:00,5.53218,5.53308,5.53158,5.5321,62000000.0
2007-05-22 20:55:00,5.532,5.53278,5.53115,5.53257,65000000.0
2007-05-22 21:00:00,5.53339,5.53339,5.53173,5.53178,72000000.0
2007-05-22 21:05:00,5.53254,5.53365,5.53187,5.53187,66000000.0
2007-05-22 21:10:00,5.53317,5.53555,5.53219,5.53538,62000000.0
2007-05-22 21:15:00,5.53175,5.53385,5.53155,5.53314,68000000.0
2007-05-22 21:20:00,5.53341,5.53402,5.53183,5.53303,52000000.0
2007-05-22 21:25:00,5.53271,5.53448,5.53204,5.53407,58000000.0
2007-05-22 21:30:00,5.53266,5.53424,5.53233,5.53326,59000000.0
2007-05-22 21:35:00,5.53349,5.5342,5.53224,5.53376,88000000.0
2007-05-22 21:40:00,5.53349,5.53466,5.5324,5.53391,65000000.0
2007-05-22 21:45:00,5.53353,5.53494,5.5328,5.53326,62000000.0
2007-05-22 21:50:00,5.53397,5.53501,5.53268,5.53447,62000000.0
2007-05-22 21:55:00,5.53265,5.535,5.53245,5.53488,72000000.0
2007-05-22 22:00:00,5.53382,5.53483,5.53287,5.53324,79000000.0
2007-05-22 22:05:00,5.53476,5.5349,5.53274,5.53306,67000000.0
2007-05-22 22:10:00,5.53426,5.53509,5.53305,5.53405,64000000.0
2007-05-22 22:15:00,5.53456,5.5351,5.53162,5.53457,69000000.0
2007-05-22 22:20:00,5.53385,5.5352,5.53324,5.53386,69000000.0
2007-05-22 22:25:00,5.53379,5.53522,5.53284,5.53471,63000000.0
2007-05-22 22:30:00,5.5331,5.53501,5.53095,5.53115,60000000.0
2007-05-22 22:35:00,5.53421,5.53565,5.53181,5.53375,56000000.0
2007-05-22 22:40:00,5.53386,5.53585,5.53379,5.53481,63000000.0
2007-05-22 22:45:00,5.53535,5.53561,5.53377,5.53397,68000000.0
2007-05-22 22:50:00,5.53478,5.5355,5.53385,5.53485,70000000.0
2007-05-22 22:55:00,5.53435,5.53582,5.53375,5.53556,64000000.0
2007-05-22 23:00:00,5.53544,5.53575,5.53386,5.53463,68000000.0
2007-05-22 23:05:00,5.53387,5.53501,5.53374,5.5341,60000000.0
2007-05-22 23:10:00,5.53431,5.53499,5.53277,5.53361,66000000.0
2007-05-22 23:15:00,5.53304,5.53429,5.53256,5.53268,65000000.0
2007-05-22 23:20:00,5.53271,5.53476,5.53256,5.53337,66000000.0
2007-05-22 23:25:00,5.53405,5.53497,5.53354,5.5336,64000000.0
2007-05-22 23:30:00,5.53406,5.53513,5.53335,5.53368,72000000.0
2007-05-22 23:35:00,5.53309,5.53517,5.53309,5.53434,62000000.0
2007-05-22 23:40:00,5.5346,5.53479,5.53305,5.53356,80000000.0
2007-05-22 23:45:00,5.53441,5.53519,5.53365,5.53494,76000000.0
2007-05-22 23:50:00,5.53489,5.53489,5.53401,5.53438,67000000.0
2007-05-22 23:55:00,5.535,5.535,5.5332,5.5337,76000000.0
2007-05-23 00:00:00,5.53398,5.53478,5.53306,5.53403,70000000.0
2007-05-23 00:05:00,5.53359,5.53468,5.53321,5.53413,62000000.0
2007-05-23 00:10:00,5.53386,5.53497,5.53294,5.53495,63000000.0
2007-05-23 00:15:00,5.53419,5.53501,5.53348,5.53348,65000000.0
2007-05-23 00:20:00,5.53395,5.53474,5.53366,5.53378,60000000.0
2007-05-23 00:25:00,5.53505,5.5352,5.53386,5.53463,66000000.0
2007-05-23 00:30:00,5.5348,5.53525,5.53356,5.53456,64000000.0
2007-05-23 00:35:00,5.53438,5.53488,5.53316,5.53394,80000000.0
2007-05-23 00:40:00,5.53407,5.53458,5.53324,5.53357,61000000.0
2007-05-23 00:45:00,5.53354,5.53466,5.53325,5.53438,63000000.0
2007-05-23 00:50:00,5.53428,5.53463,5.53292,5.53306,60000000.0
2007-05-23 00:55:00,5.53382,5.53451,5.53284,5.53366,66000000.0
2007-05-23 01:00:00,5.53386,5.53476,5.53293,5.53452,63000000.0
2007-05-23 01:05:00,5.53392,5.53423,5.53283,5.53364,70000000.0
2007-05-23 01:10:00,5.53328,5.53481,5.53313,5.53416,55000000.0
2007-05-23 01:15:00,5.53348,5.53439,5.53322,5.53422,63000000.0
2007-05-23 01:20:00,5.53438,5.5349,5.53334,5.53399,59000000.0
2007-05-23 01:25:00,5.53452,5.53557,5.53342,5.53557,70000000.0
2007-05-23 01:30:00,5.53391,5.53501,5.53315,5.53358,68000000.0
2007-05-23 01:35:00,5.53411,5.53478,5.5331,5.53457,71000000.0
2007-05-23 01:40:00,5.53421,5.53458,5.53308,5.53389,72000000.0
2007-05-23 01:45:00,5.53315,5.53433,5.53304,5.53323,68000000.0
2007-05-23 01:50:00,5.53424,5.53448,5.53289,5.53349,67000000.0
2007-05-23 01:55:00,5.53383,5.5345,5.5328,5.53375,61000000.0
2007-05-23 02:00:00,5.53339,5.53504,5.53269,5.5337,69000000.0
2007-05-23 02:05:00,5.53405,5.53418,5.53269,5.53365,73000000.0
2007-05-23 02:10:00,5.53205,5.53424,5.53205,5.53347,74000000.0
2007-05-23 02:15:00,5.53371,5.53414,5.53143,5.53253,70000000.0
2007-05-23 02:20:00,5.53243,5.53376,5.53153,5.53162,74000000.0
2007-05-23 02:25:00,5.53193,5.53381,5.53193,5.53231,59000000.0
2007-05-23 02:30:00,5.53236,5.53373,5.53195,5.53279,64000000.0
2007-05-23 02:35:00,5.53227,5.53313,5.53088,5.53199,71000000.0
2007-05-23 02:40:00,5.5317,5.53357,5.53163,5.53235,69000000.0
2007-05-23 02:45:00,5.53285,5.53405,5.53183,5.53297,69000000.0
2007-05-23 02:50:00,5.53353,5.53553,5.53277,5.53491,66000000.0
2007-05-23 02:55:00,5.53359,5.53555,5.53347,5.53426,65000000.0
2007-05-23 03:00:00,5.53384,5.5354,5.53298,5.53516,67000000.0
2007-05-23 03:05:00,5.53472,5.53581,5.53415,5.53557,68000000.0
2007-05-23 03:10:00,5.53489,5.53537,5.53376,5.53501,80000000.0
2007-05-23 03:15:00,5.53473,5.53521,5.53435,5.53448,50000000.0
2007-05-23 03:20:00,5.53526,5.53625,5.53477,5.53617,62000000.0
2007-05-23 03:25:00,5.53592,5.53624,5.53435,5.53561,71000000.0
2007-05-23 03:30:00,5.53577,5.53646,5.53412,5.53518,68000000.0
2007-05-23 03:35:00,5.53544,5.53544,5.53337,5.53412,60000000.0
2007-05-23 03:40:00,5.53474,5.53521,5.53355,5.53432,82000000.0
2007-05-23 03:45:00,5.53356,5.53523,5.53345,5.53426,53000000.0
2007-05-23 03:50:00,5.53425,5.5352,5.53376,5.53416,74000000.0
2007-05-23 03:55:00,5.53469,5.53589,5.53351,5.53351,63000000.0
2007-05-23 04:00:00,5.53451,5.53545,5.53371,5.5348,70000000.0
2007-05-23 04:05:00,5.53513,5.53519,5.53386,5.53464,66000000.0
2007-05-23 04:10:00,5.53423,5.53522,5.53353,5.53444,77000000.0
2007-05-23 04:15:00,5.53495,5.53499,5.53315,5.53418,57000000.0
2007-05-23 04:20:00,5.53398,5.53478,5.53359,5.53413,62000000.0
2007-05-23 04:25:00,5.53426,5.53443,5.53263,5.53328,53000000.0
2007-05-23 04:30:00,5.53365,5.53436,5.53264,5.53338,66000000.0
2007-05-23 04:35:00,5.53355,5.53408,5.53207,5.53298,64000000.0
2007-05-23 04:40:00,5.53289,5.53352,5.53203,5.53331,54000000.0
2007-05-23 04:45:00,5.53303,5.53307,5.52992,5.53177,63000000.0
2007-05-23 04:50:00,5.53196,5.53276,5.53095,5.53166,71000000.0
2007-05-23 04:55:00,5.53146,5.53226,5.53058,5.53157,65000000.0
2007-05-23 05:00:00,5.5309,5.53217,5.53054,5.53081,62000000.0
2007-05-23 05:05:00,5.53165,5.53285,5.53095,5.53214,72000000.0
2007-05-23 05:10:00,5.53182,5.53278,5.53081,5.53189,59000000.0
2007-05-23 05:15:00,5.53209,5.53293,5.53141,5.53235,67000000.0
2007-05-23 05:20:00,5.53262,5.53294,5.53114,5.53186,79000000.0
2007-05-23 05:25:00,5.53187,5.53298,5.53083,5.53169,66000000.0
2007-05-23 05:30:00,5.53198,5.53312,5.53151,5.53244,76000000.0
2007-05-23 05:35:00,5.5325,5.5325,5.53074,5.53143,78000000.0
2007-05-23 05:40:00,5.53171,5.53224,5.52973,5.53119,61000000.0
2007-05-23 05:45:00,5.53143,5.533,5.53039,5.53176,77000000.0
2007-05-23 05:50:00,5.53159,5.5325,5.53092,5.53198,62000000.0
2007-05-23 05:55:00,5.53217,5.53256,5.53104,5.53186,70000000.0
2007-05-23 06:00:00,5.53092,5.53305,5.53043,5.53245,77000000.0
2007-05-23 06:05:00,5.53354,5.53465,5.53227,5.53454,81000000.0
2007-05-23 06:10:00,5.53443,5.53469,5.53265,5.53336,73000000.0
2007-05-23 06:15:00,5.53295,5.53375,5.53198,5.53375,69000000.0
2007-05-23 06:20:00,5.53311,5.53341,5.53149,5.53205,68000000.0
2007-05-23 06:25:00,5.53233,5.53304,5.53139,5.53237,71000000.0
2007-05-23 06:30:00,5.53272,5.53273,5.53113,5.53237,58000000.0
2007-05-23 06:35:00,5.53173,5.53268,5.53076,5.5317,72000000.0
2007-05-23 06:40:00,5.53167,5.53247,5.53062,5.53094,71000000.0
2007-05-23 06:45:00,5.53058,5.53225,5.53058,5.53156,69000000.0
2007-05-23 06:50:00,5.53141,5.53214,5.53063,5.53108,56000000.0
2007-05-23 06:55:00,5.53141,5.53235,5.53074,5.53161,64000000.0
2007-05-23 07:00:00,5.53086,5.53248,5.53075,5.5314,58000000.0
2007-05-23 07:05:00,5.53179,5.53248,5.53084,5.53084,59000000.0
2007-05-23 07:10:00,5.53134,5.53219,5.53037,5.53189,82000000.0
2007-05-23 07:15:00,5.53181,5.53181,5.52997,5.53065,80000000.0
2007-05-23 07:20:00,5.53174,5.532,5.52975,5.53017,76000000.0
2007-05-23 07:25:00,5.53089,5.53164,5.52891,5.53083,78000000.0
2007-05-23 07:30:00,5.53165,5.53197,5.52987,5.53122,61000000.0
2007-05-23 07:35:00,5.5313,5.5322,5.53047,5.53092,63000000.0
2007-05-23 07:40:00,5.53105,5.53587,5.53044,5.5319,55000000.0
2007-05-23 07:45:00,5.53109,5.53197,5.52929,5.52972,59000000.0
2007-05-23 07:50:00,5.53032,5.53127,5.52904,5.53114,67000000.0
2007-05-23 07:55:00,5.5302,5.53161,5.52965,5.5303,62000000.0
2007-05-23 08:00:00,5.53038,5.531,5.52918,5.53012,65000000.0
2007-05-23 08:05:00,5.53006,5.53219,5.52879,5.53154,73000000.0
2007-05-23 08:10:00,5.5315,5.5333,5.5315,5.53229,58000000.0
2007-05-23 08:15:00,5.53115,5.53322,5.53115,5.53162,59000000.0
2007-05-23 08:20:00,5.53257,5.53328,5.53155,5.5319,64000000.0
2007-05-23 08:25:00,5.53241,5.53339,5.53042,5.53114,56000000.0
2007-05-23 08:30:00,5.53118,5.53266,5.52962,5.53249,62000000.0
2007-05-23 08:35:00,5.53164,5.53273,5.53097,5.53144,56000000.0
2007-05-23 08:40:00,5.53209,5.53282,5.53057,5.5317,58000000.0
2007-05-23 08:45:00,5.53275,5.53405,5.5312,5.53286,76000000.0
2007-05-23 08:50:00,5.53252,5.53453,5.53192,5.53316,81000000.0
2007-05-23 08:55:00,5.53368,5.53477,5.53207,5.53477,70000000.0
2007-05-23 09:00:00,5.53349,5.5346,5.5325,5.5337,62000000.0
2007-05-23 09:05:00,5.53385,5.53394,5.53064,5.53391,66000000.0
2007-05-23 09:10:00,5.53442,5.53608,5.53325,5.53525,67000000.0
2007-05-23 09:15:00,5.53471,5.5367,5.53383,5.53664,72000000.0
2007-05-23 09:20:00,5.53715,5.53715,5.53366,5.53514,74000000.0
2007-05-23 09:25:00,5.5343,5.53618,5.53379,5.53615,68000000.0
2007-05-23 09:30:00,5.5366,5.53776,5.53492,5.53776,69000000.0
2007-05-23 09:35:00,5.53743,5.53743,5.5357,5.53726,85000000.0
2007-05-23 09:40:00,5.53735,5.53796,5.53578,5.53711,74000000.0
2007-05-23 09:45:00,5.53717,5.5442,5.53717,5.54197,76000000.0
2007-05-23 09:50:00,5.54229,5.54731,5.54106,5.54731,74000000.0
2007-05-23 09:55:00,5.54645,5.54773,5.54354,5.5445,68000000.0
2007-05-23 10:00:00,5.54372,5.54647,5.54344,5.5449,75000000.0
2007-05-23 10:05:00,5.54597,5.54824,5.54552,5.54672,50000000.0
2007-05-23 10:10:00,5.54661,5.54711,5.54531,5.5467,70000000.0
2007-05-23 10:15:00,5.5463,5.5475,5.54528,5.54731,74000000.0
2007-05-23 10:20:00,5.54596,5.54883,5.54511,5.54807,60000000.0
2007-05-23 10:25:00,5.54713,5.54853,5.54642,5.54815,60000000.0
2007-05-23 10:30:00,5.54838,5.54838,5.54498,5.54615,57000000.0
2007-05-23 10:35:00,5.54556,5.54749,5.54436,5.54436,72000000.0
2007-05-23 10:40:00,5.54518,5.54651,5.54443,5.5455,62000000.0
2007-05-23 10:45:00,5.5463,5.54641,5.54405,5.54494,55000000.0
2007-05-23 10:50:00,5.54458,5.54555,5.54251,5.54261,72000000.0
2007-05-23 10:55:00,5.54305,5.54428,5.54166,5.54388,49000000.0
2007-05-23 11:00:00,5.54383,5.54473,5.54277,5.54404,61000000.0
2007-05-23 11:05:00,5.5437,5.54419,5.54053,5.54081,71000000.0
2007-05-23 11:10:00,5.54017,5.54179,5.53878,5.54005,67000000.0
2007-05-23 11:15:00,5.54038,5.54227,5.54038,5.54141,63000000.0
2007-05-23 11:20:00,5.54011,5.54199,5.53991,5.54095,76000000.0
2007-05-23 11:25:00,5.54126,5.54172,5.53577,5.53615,64000000.0
2007-05-23 11:30:00,5.53592,5.53752,5.53485,5.5368,74000000.0
2007-05-23 11:35:00,5.5371,5.53864,5.53568,5.53742,60000000.0
2007-05-23 11:40:00,5.53857,5.53971,5.53746,5.53858,64000000.0
2007-05-23 11:45:00,5.53914,5.53972,5.53781,5.53939,62000000.0
2007-05-23 11:50:00,5.53987,5.54002,5.5369,5.53796,68000000.0
2007-05-23 11:55:00,5.53784,5.54023,5.53769,5.54021,52000000.0
2007-05-23 12:00:00,5.54035,5.5409,5.53819,5.53985,63000000.0
2007-05-23 12:05:00,5.53898,5.54121,5.53832,5.54008,61000000.0
2007-05-23 12:10:00,5.53918,5.54135,5.53853,5.53872,63000000.0
2007-05-23 12:15:00,5.53932,5.54092,5.53889,5.54065,56000000.0
2007-05-23 12:20:00,5.54042,5.54126,5.53932,5.54082,70000000.0
2007-05-23 12:25:00,5.54039,5.54126,5.53721,5.53868,57000000.0
2007-05-23 12:30:00,5.53747,5.53936,5.53632,5.53936,61000000.0
2007-05-23 12:35:00,5.53805,5.53962,5.53714,5.53724,64000000.0
2007-05-23 12:40:00,5.53702,5.53738,5.53538,5.53676,70000000.0
2007-05-23 12:45:00,5.53508,5.53651,5.532,5.53334,65000000.0
2007-05-23 12:50:00,5.53355,5.53471,5.53258,5.53386,66000000.0
2007-05-23 12:55:00,5.53372,5.53429,5.53076,5.53184,62000000.0
2007-05-23 13:00:00,5.53222,5.53369,5.53121,5.53369,81000000.0
2007-05-23 13:05:00,5.53388,5.53511,5.53192,5.53388,77000000.0
2007-05-23 13:10:00,5.53404,5.53503,5.53282,5.53479,79000000.0
2007-05-23 13:15:00,5.53463,5.53516,5.53231,5.53444,63000000.0
2007-05-23 13:20:00,5.53392,5.53456,5.53114,5.53258,78000000.0
2007-05-23 13:25:00,5.53156,5.53183,5.52804,5.52936,62000000.0
2007-05-23 13:30:00,5.52937,5.53071,5.52832,5.53025,55000000.0
2007-05-23 13:35:00,5.52885,5.53083,5.52644,5.52665,65000000.0
2007-05-23 13:40:00,5.52757,5.52804,5.52584,5.52757,55000000.0
2007-05-23 13:45:00,5.52637,5.52711,5.52043,5.5207,64000000.0
2007-05-23 13:50:00,5.52003,5.52125,5.51665,5.51775,58000000.0
2007-05-23 13:55:00,5.51848,5.52105,5.51681,5.52007,59000000.0
2007-05-23 14:00:00,5.51891,5.52039,5.51567,5.51638,72000000.0
2007-05-23 14:05:00,5.51692,5.51743,5.51338,5.51542,60000000.0
2007-05-23 14:10:00,5.51504,5.51873,5.51504,5.51873,56000000.0
2007-05-23 14:15:00,5.51903,5.51928,5.51612,5.51791,76000000.0
2007-05-23 14:20:00,5.51831,5.51911,5.51526,5.51582,52000000.0
2007-05-23 14:25:00,5.51631,5.5174,5.51331,5.51429,65000000.0
2007-05-23 14:30:00,5.51431,5.5172,5.51322,5.51567,60000000.0
2007-05-23 14:35:00,5.5166,5.51808,5.51499,5.51747,63000000.0
2007-05-23 14:40:00,5.51816,5.51937,5.51391,5.51937,77000000.0
2007-05-23 14:45:00,5.51969,5.5205,5.51831,5.51903,56000000.0
2007-05-23 14:50:00,5.51876,5.52008,5.5169,5.51758,60000000.0
2007-05-23 14:55:00,5.51642,5.51864,5.51596,5.51864,71000000.0
2007-05-23 15:00:00,5.51745,5.51921,5.51721,5.51855,76000000.0
2007-05-23 15:05:00,5.51917,5.51963,5.51651,5.51805,68000000.0
2007-05-23 15:10:00,5.51805,5.51896,5.51665,5.51808,61000000.0
2007-05-23 15:15:00,5.51774,5.51999,5.51716,5.51872,68000000.0
2007-05-23 15:20:00,5.51981,5.52085,5.51878,5.52045,59000000.0
2007-05-23 15:25:00,5.52008,5.52068,5.51786,5.51897,71000000.0
2007-05-23 15:30:00,5.52008,5.52033,5.51704,5.5197,68000000.0
2007-05-23 15:35:00,5.51918,5.52202,5.51802,5.52039,52000000.0
2007-05-23 15:40:00,5.52142,5.52355,5.5211,5.52258,62000000.0
2007-05-23 15:45:00,5.52154,5.52228,5.51925,5.52062,81000000.0
2007-05-23 15:50:00,5.52051,5.52079,5.51848,5.51969,75000000.0
2007-05-23 15:55:00,5.51955,5.52166,5.51858,5.52056,74000000.0
2007-05-23 16:00:00,5.52085,5.52086,5.51895,5.52016,61000000.0
2007-05-23 16:05:00,5.52007,5.52308,5.51923,5.52015,70000000.0
2007-05-23 16:10:00,5.52155,5.52254,5.52029,5.52254,64000000.0
2007-05-23 16:15:00,5.52272,5.52272,5.52055,5.52192,66000000.0
2007-05-23 16:20:00,5.52099,5.52323,5.52014,5.52323,65000000.0
2007-05-23 16:25:00,5.52171,5.52321,5.51918,5.52045,51000000.0
2007-05-23 16:30:00,5.521,5.52213,5.5189,5.52037,53000000.0
2007-05-23 16:35:00,5.52199,5.52226,5.51944,5.52099,78000000.0
2007-05-23 16:40:00,5.5214,5.52246,5.51932,5.52033,86000000.0
2007-05-23 16:45:00,5.52142,5.52142,5.51765,5.51949,59000000.0
2007-05-23 16:50:00,5.51762,5.52044,5.51762,5.5197,66000000.0
2007-05-23 16:55:00,5.51962,5.52018,5.51747,5.51894,52000000.0
2007-05-23 17:00:00,5.51918,5.51939,5.51728,5.51814,62000000.0
2007-05-23 17:05:00,5.51799,5.51976,5.51712,5.51927,73000000.0
2007-05-23 17:10:00,5.51884,5.52044,5.5181,5.5184,57000000.0
2007-05-23 17:15:00,5.51859,5.52055,5.51817,5.51934,71000000.0
2007-05-23 17:20:00,5.51822,5.52135,5.51822,5.52091,55000000.0
2007-05-23 17:25:00,5.521,5.52158,5.51997,5.52111,62000000.0
2007-05-23 17:30:00,5.52042,5.52212,5.51956,5.51988,63000000.0
2007-05-23 17:35:00,5.52083,5.52152,5.51954,5.51954,64000000.0
2007-05-23 17:40:00,5.5212,5.5212,5.5192,5.52044,76000000.0
2007-05-23 17:45:00,5.52091,5.52105,5.51938,5.51979,60000000.0
2007-05-23 17:50:00,5.52003,5.52104,5.51919,5.51975,86000000.0
2007-05-23 17:55:00,5.52039,5.52181,5.51909,5.52181,66000000.0
2007-05-23 18:00:00,5.52188,5.52366,5.52081,5.52211,72000000.0
2007-05-23 18:05:00,5.52267,5.52315,5.52092,5.52092,73000000.0
2007-05-23 18:10:00,5.52117,5.52237,5.52047,5.521,58000000.0
2007-05-23 18:15:00,5.5221,5.52225,5.52035,5.52178,61000000.0
2007-05-23 18:20:00,5.5224,5.52258,5.5201,5.5201,63000000.0
2007-05-23 18:25:00,5.52154,5.52204,5.52004,5.52098,67000000.0
2007-05-23 18:30:00,5.52229,5.52235,5.52029,5.52033,65000000.0
2007-05-23 18:35:00,5.52133,5.52307,5.52036,5.52152,76000000.0
2007-05-23 18:40:00,5.52345,5.52388,5.52172,5.52373,67000000.0
2007-05-23 18:45:00,5.5216,5.52615,5.5216,5.52516,66000000.0
2007-05-23 18:50:00,5.52548,5.52724,5.52454,5.52522,63000000.0
2007-05-23 18:55:00,5.52558,5.52747,5.52469,5.52558,71000000.0
2007-05-23 19:00:00,5.5262,5.52671,5.5238,5.52435,70000000.0
2007-05-23 19:05:00,5.52499,5.5258,5.52375,5.52525,76000000.0
2007-05-23 19:10:00,5.52564,5.52694,5.5246,5.52694,68000000.0
2007-05-23 19:15:00,5.52655,5.52741,5.5252,5.52625,61000000.0
2007-05-23 19:20:00,5.52609,5.5269,5.52514,5.52546,72000000.0
2007-05-23 19:25:00,5.5265,5.52768,5.52406,5.5272,62000000.0
2007-05-23 19:30:00,5.5274,5.52927,5.52607,5.52832,66000000.0
2007-05-23 19:35:00,5.52908,5.52939,5.52704,5.52845,63000000.0
2007-05-23 19:40:00,5.52854,5.53023,5.5281,5.52929,70000000.0
2007-05-23 19:45:00,5.52881,5.53,5.52615,5.52836,70000000.0
2007-05-23 19:50:00,5.52829,5.53132,5.52753,5.53132,71000000.0
2007-05-23 19:55:00,5.52959,5.53329,5.52959,5.53261,68000000.0
2007-05-23 20:00:00,5.53231,5.53346,5.53138,5.53243,67000000.0
2007-05-23 20:05:00,5.53196,5.53336,5.53098,5.53219,65000000.0
2007-05-23 20:10:00,5.53251,5.53339,5.53075,5.53202,66000000.0
2007-05-23 20:15:00,5.53395,5.53522,5.5329,5.53391,64000000.0
2007-05-23 20:20:00,5.53271,5.53401,5.53128,5.53227,65000000.0
2007-05-23 20:25:00,5.53275,5.5337,5.53103,5.53158,63000000.0
2007-05-23 20:30:00,5.53253,5.53255,5.53064,5.53148,59000000.0
2007-05-23 20:35:00,5.53226,5.53411,5.53071,5.53362,70000000.0
2007-05-23 20:40:00,5.53349,5.53362,5.53137,5.53217,89000000.0
2007-05-23 20:45:00,5.53213,5.53293,5.5313,5.53234,67000000.0
2007-05-23 20:50:00,5.53105,5.5325,5.53011,5.53027,62000000.0
2007-05-23 20:55:00,5.53215,5.5327,5.53052,5.53095,65000000.0
2007-05-23 21:00:00,5.53022,5.53135,5.52899,5.53039,72000000.0
2007-05-23 21:05:00,5.53096,5.53133,5.52941,5.53028,66000000.0
2007-05-23 21:10:00,5.53045,5.53108,5.52908,5.52925,62000000.0
2007-05-23 21:15:00,5.52964,5.53051,5.52879,5.5292,68000000.0
2007-05-23 21:20:00,5.52928,5.53107,5.52885,5.5297,52000000.0
2007-05-23 21:25:00,5.53144,5.53144,5.52929,5.52929,58000000.0
2007-05-23 21:30:00,5.52885,5.5309,5.52885,5.52935,59000000.0
2007-05-23 21:35:00,5.53061,5.53175,5.52973,5.53093,88000000.0
2007-05-23 21:40:00,5.53037,5.53172,5.52973,5.53093,65000000.0
2007-05-23 21:45:00,5.53091,5.53151,5.52943,5.53085,62000000.0
2007-05-23 21:50:00,5.53038,5.53111,5.52916,5.52916,62000000.0
2007-05-23 21:55:00,5.53046,5.53061,5.52862,5.52988,72000000.0
2007-05-23 22:00:00,5.52873,5.53013,5.52844,5.52954,79000000.0
2007-05-23 22:05:00,5.52889,5.53062,5.52839,5.52927,67000000.0
2007-05-23 22:10:00,5.52951,5.53043,5.52804,5.5293,64000000.0
2007-05-23 22:15:00,5.53072,5.53122,5.52911,5.53061,69000000.0
2007-05-23 22:20:00,5.53044,5.53156,5.5292,5.52946,69000000.0
2007-05-23 22:25:00,5.53048,5.53101,5.52907,5.52956,63000000.0
2007-05-23 22:30:00,5.53018,5.53072,5.52916,5.52971,60000000.0
2007-05-23 22:35:00,5.52919,5.53046,5.5288,5.53027,56000000.0
2007-05-23 22:40:00,5.5285,5.53105,5.5285,5.5297,63000000.0
2007-05-23 22:45:00,5.52876,5.53097,5.52831,5.52991,68000000.0
2007-05-23 22:50:00,5.52931,5.53108,5.52889,5.52914,70000000.0
2007-05-23 22:55:00,5.5289,5.53136,5.52826,5.52961,64000000.0
2007-05-23 23:00:00,5.53085,5.53091,5.52902,5.53018,68000000.0
2007-05-23 23:05:00,5.52995,5.53064,5.52857,5.52886,60000000.0
2007-05-23 23:10:00,5.52918,5.53105,5.52845,5.52845,66000000.0
2007-05-23 23:15:00,5.52905,5.52996,5.52822,5.52857,65000000.0
2007-05-23 23:20:00,5.52973,5.52988,5.52794,5.52842,66000000.0
2007-05-23 23:25:00,5.52951,5.53088,5.52884,5.52908,64000000.0
2007-05-23 23:30:00,5.52906,5.53027,5.52837,5.52988,72000000.0
2007-05-23 23:35:00,5.52842,5.5301,5.52831,5.52927,62000000.0
2007-05-23 23:40:00,5.52952,5.52973,5.52795,5.52895,80000000.0
2007-05-23 23:45:00,5.52878,5.53067,5.52831,5.52982,76000000.0
2007-05-23 23:50:00,5.5307,5.53082,5.52893,5.53015,67000000.0
2007-05-23 23:55:00,5.53001,5.53183,5.52959,5.53141,76000000.0
2007-05-24 00:00:00,5.5313,5.53224,5.52965,5.53131,70000000.0
2007-05-24 00:05:00,5.53105,5.53239,5.52949,5.53048,62000000.0
2007-05-24 00:10:00,5.52986,5.53121,5.52925,5.52945,63000000.0
2007-05-24 00:15:00,5.52948,5.531,5.52948,5.53045,65000000.0
2007-05-24 00:20:00,5.53037,5.53104,5.5296,5.53018,60000000.0
2007-05-24 00:25:00,5.5306,5.53146,5.52966,5.53023,66000000.0
2007-05-24 00:30:00,5.53008,5.53097,5.52972,5.53055,64000000.0
2007-05-24 00:35:00,5.53069,5.5326,5.53024,5.53108,80000000.0
2007-05-24 00:40:00,5.53114,5.53236,5.5306,5.53138,61000000.0
2007-05-24 00:45:00,5.53109,5.53248,5.53042,5.53075,63000000.0
2007-05-24 00:50:00,5.5311,5.53223,5.53058,5.53096,60000000.0
2007-05-24 00:55:00,5.53167,5.53183,5.52994,5.53039,66000000.0
2007-05-24 01:00:00,5.53055,5.53214,5.53042,5.53104,63000000.0
2007-05-24 01:05:00,5.53156,5.53168,5.53015,5.53065,70000000.0
2007-05-24 01:10:00,5.53035,5.53201,5.53035,5.53111,55000000.0
2007-05-24 01:15:00,5.5314,5.53303,5.53052,5.53222,63000000.0
2007-05-24 01:20:00,5.531,5.53322,5.531,5.53136,59000000.0
2007-05-24 01:25:00,5.53171,5.5329,5.53105,5.53225,70000000.0
2007-05-24 01:30:00,5.53207,5.53261,5.53156,5.53181,68000000.0
2007-05-24 01:35:00,5.53174,5.53305,5.53096,5.53198,71000000.0
2007-05-24 01:40:00,5.53218,5.5331,5.5312,5.53126,72000000.0
2007-05-24 01:45:00,5.5325,5.53292,5.53128,5.53218,68000000.0
2007-05-24 01:50:00,5.53222,5.53348,5.5306,5.53194,67000000.0
2007-05-24 01:55:00,5.53113,5.53218,5.53058,5.53218,61000000.0
2007-05-24 02:00:00,5.53157,5.53322,5.53101,5.53289,69000000.0
2007-05-24 02:05:00,5.53236,5.5331,5.53063,5.53063,73000000.0
2007-05-24 02:10:00,5.53148,5.53223,5.52911,5.52997,74000000.0
2007-05-24 02:15:00,5.52972,5.53138,5.52936,5.53022,70000000.0
2007-05-24 02:20:00,5.53014,5.53137,5.52949,5.52992,74000000.0
2007-05-24 02:25:00,5.53044,5.53177,5.53024,5.53091,59000000.0
2007-05-24 02:30:00,5.53097,5.53238,5.53097,5.53178,64000000.0
2007-05-24 02:35:00,5.5313,5.53257,5.531,5.53175,71000000.0
2007-05-24 02:40:00,5.53182,5.53362,5.53137,5.53362,69000000.0
2007-05-24 02:45:00,5.53216,5.53356,5.53162,5.53258,69000000.0
2007-05-24 02:50:00,5.53152,5.53322,5.53152,5.53313,66000000.0
2007-05-24 02:55:00,5.53328,5.53364,5.53164,5.53235,65000000.0
2007-05-24 03:00:00,5.53242,5.5337,5.53157,5.53274,67000000.0
2007-05-24 03:05:00,5.53252,5.53364,5.53132,5.53251,68000000.0
2007-05-24 03:10:00,5.53235,5.53386,5.53196,5.5325,80000000.0
2007-05-24 03:15:00,5.53265,5.53375,5.53189,5.53362,50000000.0
2007-05-24 03:20:00,5.53316,5.53369,5.53158,5.53272,62000000.0
2007-05-24 03:25:00,5.53315,5.53352,5.53176,5.53293,71000000.0
2007-05-24 03:30:00,5.53244,5.53386,5.5318,5.53301,68000000.0
2007-05-24 03:35:00,5.53364,5.53364,5.53176,5.53222,60000000.0
2007-05-24 03:40:00,5.53246,5.53345,5.53158,5.53243,82000000.0
2007-05-24 03:45:00,5.53179,5.53349,5.53092,5.5311,53000000.0
2007-05-24 03:50:00,5.53231,5.53304,5.53093,5.53147,74000000.0
2007-05-24 03:55:00,5.53217,5.53284,5.53055,5.53142,63000000.0
2007-05-24 04:00:00,5.53015,5.5327,5.53015,5.53254,70000000.0
2007-05-24 04:05:00,5.53194,5.53354,5.53152,5.53285,66000000.0
2007-05-24 04:10:00,5.53387,5.53391,5.53207,5.53226,77000000.0
2007-05-24 04:15:00,5.53307,5.53315,5.53156,5.53188,57000000.0
2007-05-24 04:20:00,5.53308,5.53342,5.53164,5.5322,62000000.0
2007-05-24 04:25:00,5.53244,5.53356,5.53185,5.53197,53000000.0
2007-05-24 04:30:00,5.53208,5.53371,5.53205,5.53278,66000000.0
2007-05-24 04:35:00,5.53258,5.53384,5.5321,5.53263,64000000.0
2007-05-24 04:40:00,5.53285,5.53341,5.53169,5.53323,54000000.0
2007-05-24 04:45:00,5.53227,5.53353,5.53162,5.53313,63000000.0
2007-05-24 04:50:00,5.5332,5.53384,5.53178,5.53178,71000000.0
2007-05-24 04:55:00,5.53234,5.53332,5.53165,5.53213,65000000.0
2007-05-24 05:00:00,5.53264,5.53363,5.53177,5.53223,62000000.0
2007-05-24 05:05:00,5.53347,5.53438,5.53249,5.53384,72000000.0
2007-05-24 05:10:00,5.53364,5.53437,5.53259,5.53272,59000000.0
2007-05-24 05:15:00,5.53225,5.53393,5.53222,5.53272,67000000.0
2007-05-24 05:20:00,5.53237,5.53417,5.53223,5.53345,79000000.0
2007-05-24 05:25:00,5.53315,5.53452,5.53185,5.53426,66000000.0
2007-05-24 05:30:00,5.53432,5.53496,5.53292,5.53371,76000000.0
2007-05-24 05:35:00,5.53482,5.53489,5.53309,5.53431,78000000.0
2007-05-24 05:40:00,5.53408,5.53508,5.53328,5.53464,61000000.0
2007-05-24 05:45:00,5.53472,5.53497,5.53285,5.53359,77000000.0
2007-05-24 05:50:00,5.53387,5.5345,5.53265,5.53449,62000000.0
2007-05-24 05:55:00,5.53377,5.53503,5.53274,5.53323,70000000.0
2007-05-24 06:00:00,5.53341,5.53423,5.53266,5.53351,77000000.0
2007-05-24 06:05:00,5.53404,5.53461,5.53304,5.53346,81000000.0
2007-05-24 06:10:00,5.53325,5.5342,5.5324,5.53328,73000000.0
2007-05-24 06:15:00,5.5331,5.53396,5.53194,5.53345,69000000.0
2007-05-24 06:20:00,5.53274,5.53328,5.53172,5.53243,68000000.0
2007-05-24 06:25:00,5.53253,5.53326,5.53158,5.53314,71000000.0
2007-05-24 06:30:00,5.53308,5.53345,5.5318,5.53303,58000000.0
2007-05-24 06:35:00,5.53282,5.53371,5.53194,5.53259,72000000.0
2007-05-24 06:40:00,5.53319,5.53427,5.53319,5.53417,71000000.0
2007-05-24 06:45:00,5.53325,5.53357,5.53165,5.53183,69000000.0
2007-05-24 06:50:00,5.53274,5.53377,5.53192,5.53227,56000000.0
2007-05-24 06:55:00,5.53274,5.53376,5.53244,5.5334,64000000.0
2007-05-24 07:00:00,5.5333,5.53399,5.53219,5.53389,58000000.0
2007-05-24 07:05:00,5.53316,5.53416,5.53277,5.5337,59000000.0
2007-05-24 07:10:00,5.53284,5.53418,5.53208,5.53373,82000000.0
2007-05-24 07:15:00,5.53391,5.53391,5.53168,5.53261,80000000.0
2007-05-24 07:20:00,5.53216,5.53335,5.53156,5.53319,76000000.0
2007-05-24 07:25:00,5.53265,5.53344,5.53155,5.53303,78000000.0
2007-05-24 07:30:00,5.53244,5.53345,5.53139,5.53281,61000000.0
2007-05-24 07:35:00,5.53227,5.53413,5.52346,5.53413,63000000.0
2007-05-24 07:40:00,5.53393,5.53393,5.52632,5.53189,55000000.0
2007-05-24 07:45:00,5.53324,5.53398,5.5323,5.53389,59000000.0
2007-05-24 07:50:00,5.53432,5.53432,5.53211,5.53328,67000000.0
2007-05-24 07:55:00,5.53368,5.53368,5.53034,5.53079,62000000.0
2007-05-24 08:00:00,5.53151,5.5319,5.52983,5.53157,65000000.0
2007-05-24 08:05:00,5.53182,5.53214,5.52894,5.52926,73000000.0
2007-05-24 08:10:00,5.53034,5.53276,5.52979,5.53203,58000000.0
2007-05-24 08:15:00,5.53194,5.5338,5.53081,5.53269,59000000.0
2007-05-24 08:20:00,5.53409,5.53469,5.53238,5.53421,64000000.0
2007-05-24 08:25:00,5.53359,5.53446,5.53242,5.53242,56000000.0
2007-05-24 08:30:00,5.53416,5.53419,5.53231,5.53332,62000000.0
2007-05-24 08:35:00,5.53291,5.53695,5.53291,5.53623,56000000.0
2007-05-24 08:40:00,5.53665,5.53753,5.53526,5.53745,58000000.0
2007-05-24 08:45:00,5.53677,5.53757,5.53548,5.53694,76000000.0
2007-05-24 08:50:00,5.53718,5.53718,5.53514,5.53555,81000000.0
2007-05-24 08:55:00,5.53576,5.53576,5.53309,5.5348,70000000.0
2007-05-24 09:00:00,5.53301,5.53511,5.53244,5.53511,62000000.0
2007-05-24 09:05:00,5.53391,5.53617,5.53391,5.53494,66000000.0
2007-05-24 09:10:00,5.53486,5.53635,5.53421,5.53505,67000000.0
2007-05-24 09:15:00,5.53463,5.53604,5.53223,5.53307,72000000.0
2007-05-24 09:20:00,5.53245,5.53408,5.53183,5.53275,74000000.0
2007-05-24 09:25:00,5.53254,5.53576,5.53251,5.5349,68000000.0
2007-05-24 09:30:00,5.53453,5.53512,5.53234,5.53444,69000000.0
2007-05-24 09:35:00,5.53344,5.53881,5.53239,5.53702,85000000.0
2007-05-24 09:40:00,5.53614,5.53809,5.53571,5.53709,74000000.0
2007-05-24 09:45:00,5.53906,5.54329,5.53812,5.54329,76000000.0
2007-05-24 09:50:00,5.54271,5.54335,5.53976,5.5408,74000000.0
2007-05-24 09:55:00,5.54099,5.5423,5.53966,5.53966,68000000.0
2007-05-24 10:00:00,5.54092,5.54208,5.53925,5.54153,75000000.0
2007-05-24 10:05:00,5.54225,5.54431,5.54072,5.54288,50000000.0
2007-05-24 10:10:00,5.54185,5.54291,5.54006,5.54113,70000000.0
2007-05-24 10:15:00,5.54134,5.54196,5.5396,5.54108,74000000.0
2007-05-24 10:20:00,5.54031,5.54196,5.53927,5.54099,60000000.0
2007-05-24 10:25:00,5.54193,5.54193,5.53944,5.54082,60000000.0
2007-05-24 10:30:00,5.54057,5.54178,5.53935,5.53935,57000000.0
2007-05-24 10:35:00,5.53902,5.54077,5.53767,5.53955,72000000.0
2007-05-24 10:40:00,5.53968,5.53989,5.53812,5.53877,62000000.0
2007-05-24 10:45:00,5.53998,5.54158,5.53989,5.54097,55000000.0
2007-05-24 10:50:00,5.54119,5.54186,5.53949,5.54115,72000000.0
2007-05-24 10:55:00,5.54033,5.54181,5.53975,5.54062,49000000.0
2007-05-24 11:00:00,5.53996,5.54134,5.53861,5.5406,61000000.0
2007-05-24 11:05:00,5.54121,5.54407,5.54037,5.54371,71000000.0
2007-05-24 11:10:00,5.5434,5.54424,5.54116,5.54148,67000000.0
2007-05-24 11:15:00,5.54215,5.54243,5.54026,5.54119,63000000.0
2007-05-24 11:20:00,5.54087,5.54249,5.53876,5.54045,76000000.0
2007-05-24 11:25:00,5.53834,5.54067,5.53818,5.53972,64000000.0
2007-05-24 11:30:00,5.54039,5.54096,5.53834,5.54023,74000000.0
2007-05-24 11:35:00,5.53879,5.54071,5.53812,5.53812,60000000.0
2007-05-24 11:40:00,5.5386,5.54025,5.53599,5.53698,64000000.0
2007-05-24 11:45:00,5.5379,5.53822,5.53615,5.53691,62000000.0
2007-05-24 11:50:00,5.53691,5.53758,5.53577,5.53735,68000000.0
2007-05-24 11:55:00,5.53624,5.53958,5.53597,5.53958,52000000.0
2007-05-24 12:00:00,5.54014,5.54014,5.53756,5.53823,63000000.0
2007-05-24 12:05:00,5.53808,5.53963,5.53708,5.53817,61000000.0
2007-05-24 12:10:00,5.53727,5.5386,5.5368,5.53723,63000000.0
2007-05-24 12:15:00,5.53781,5.53849,5.5362,5.5374,56000000.0
2007-05-24 12:20:00,5.53563,5.53832,5.53563,5.53783,70000000.0
2007-05-24 12:25:00,5.53855,5.54013,5.53716,5.53919,57000000.0
2007-05-24 12:30:00,5.53921,5.5408,5.53832,5.5402,61000000.0
2007-05-24 12:35:00,5.53965,5.54039,5.53856,5.54039,64000000.0
2007-05-24 12:40:00,5.54025,5.54029,5.53835,5.53951,70000000.0
2007-05-24 12:45:00,5.53791,5.5398,5.53753,5.53923,65000000.0
2007-05-24 12:50:00,5.53912,5.54014,5.53837,5.5392,66000000.0
2007-05-24 12:55:00,5.5387,5.53964,5.53695,5.53832,62000000.0
2007-05-24 13:00:00,5.53895,5.53997,5.53742,5.53971,81000000.0
2007-05-24 13:05:00,5.53957,5.53962,5.53712,5.53825,77000000.0
2007-05-24 13:10:00,5.53867,5.5388,5.53588,5.53749,79000000.0
2007-05-24 13:15:00,5.53768,5.53822,5.5362,5.53762,63000000.0
2007-05-24 13:20:00,5.53694,5.53885,5.53668,5.53713,78000000.0
2007-05-24 13:25:00,5.53701,5.53869,5.53661,5.5373,62000000.0
2007-05-24 13:30:00,5.53713,5.53893,5.53691,5.53753,55000000.0
2007-05-24 13:35:00,5.53808,5.54096,5.53808,5.54005,65000000.0
2007-05-24 13:40:00,5.53964,5.54052,5.53774,5.53864,55000000.0
2007-05-24 13:45:00,5.53813,5.53841,5.53562,5.53705,64000000.0
2007-05-24 13:50:00,5.53628,5.53756,5.53552,5.53756,58000000.0
2007-05-24 13:55:00,5.53777,5.53842,5.53626,5.53821,59000000.0
2007-05-24 14:00:00,5.53672,5.53808,5.53592,5.53729,72000000.0
2007-05-24 14:05:00,5.53761,5.53836,5.53432,5.53633,60000000.0
2007-05-24 14:10:00,5.53516,5.5367,5.53433,5.53502,56000000.0
2007-05-24 14:15:00,5.53521,5.53546,5.53295,5.53381,76000000.0
2007-05-24 14:20:00,5.53483,5.53528,5.53213,5.53378,52000000.0
2007-05-24 14:25:00,5.53375,5.53537,5.53205,5.53298,65000000.0
2007-05-24 14:30:00,5.53469,5.53878,5.53303,5.53825,60000000.0
2007-05-24 14:35:00,5.53763,5.54102,5.53687,5.53883,63000000.0
2007-05-24 14:40:00,5.53861,5.54119,5.53795,5.53921,77000000.0
2007-05-24 14:45:00,5.54013,5.54013,5.53617,5.53781,56000000.0
2007-05-24 14:50:00,5.53643,5.53822,5.53615,5.53695,60000000.0
2007-05-24 14:55:00,5.53762,5.53815,5.53392,5.5359,71000000.0
2007-05-24 15:00:00,5.53594,5.53699,5.53427,5.53629,76000000.0
2007-05-24 15:05:00,5.53595,5.53708,5.53514,5.53642,68000000.0
2007-05-24 15:10:00,5.53673,5.53703,5.53462,5.53588,61000000.0
2007-05-24 15:15:00,5.53528,5.53617,5.53418,5.53507,68000000.0
2007-05-24 15:20:00,5.53508,5.53516,5.53079,5.53218,59000000.0
2007-05-24 15:25:00,5.53264,5.53391,5.52918,5.53063,71000000.0
2007-05-24 15:30:00,5.53008,5.53403,5.52992,5.5336,68000000.0
2007-05-24 15:35:00,5.53323,5.53439,5.53204,5.53331,52000000.0
2007-05-24 15:40:00,5.5341,5.53426,5.53189,5.53298,62000000.0
2007-05-24 15:45:00,5.53423,5.53544,5.53299,5.53502,81000000.0
2007-05-24 15:50:00,5.53369,5.53541,5.53321,5.53454,75000000.0
2007-05-24 15:55:00,5.53428,5.53596,5.53354,5.53398,74000000.0
2007-05-24 16:00:00,5.53649,5.5444,5.53582,5.54226,61000000.0
2007-05-24 16:05:00,5.5433,5.54626,5.54141,5.54454,70000000.0
2007-05-24 16:10:00,5.54566,5.54724,5.54227,5.54439,64000000.0
2007-05-24 16:15:00,5.54571,5.54697,5.54353,5.54563,66000000.0
2007-05-24 16:20:00,5.54557,5.54783,5.54366,5.54497,65000000.0
2007-05-24 16:25:00,5.54685,5.54697,5.54302,5.54302,51000000.0
2007-05-24 16:30:00,5.54376,5.5472,5.54356,5.54514,53000000.0
2007-05-24 16:35:00,5.54595,5.54799,5.54282,5.54378,78000000.0
2007-05-24 16:40:00,5.54401,5.54549,5.54088,5.54179,86000000.0
2007-05-24 16:45:00,5.54207,5.54382,5.54009,5.54153,59000000.0
2007-05-24 16:50:00,5.54157,5.5416,5.53977,5.54012,66000000.0
2007-05-24 16:55:00,5.54081,5.54122,5.53828,5.53988,52000000.0
2007-05-24 17:00:00,5.53944,5.54172,5.53837,5.53958,62000000.0
2007-05-24 17:05:00,5.54078,5.54214,5.53935,5.54062,73000000.0
2007-05-24 17:10:00,5.54184,5.54363,5.5404,5.54273,57000000.0
2007-05-24 17:15:00,5.54296,5.54449,5.54212,5.543,71000000.0
2007-05-24 17:20:00,5.54442,5.54515,5.54259,5.54299,55000000.0
2007-05-24 17:25:00,5.54339,5.54423,5.54071,5.54309,62000000.0
2007-05-24 17:30:00,5.54211,5.54504,5.54166,5.54496,63000000.0
2007-05-24 17:35:00,5.54507,5.54538,5.54368,5.54376,64000000.0
2007-05-24 17:40:00,5.54448,5.54572,5.54288,5.54429,76000000.0
2007-05-24 17:45:00,5.54541,5.54552,5.54327,5.54434,60000000.0
2007-05-24 17:50:00,5.54503,5.54511,5.54274,5.54346,86000000.0
2007-05-24 17:55:00,5.54369,5.54411,5.54203,5.54327,66000000.0
2007-05-24 18:00:00,5.54184,5.54291,5.54089,5.54148,72000000.0
2007-05-24 18:05:00,5.54127,5.54185,5.53846,5.54123,73000000.0
2007-05-24 18:10:00,5.54081,5.54175,5.53802,5.53948,58000000.0
2007-05-24 18:15:00,5.53954,5.5413,5.53836,5.53998,61000000.0
2007-05-24 18:20:00,5.5396,5.53985,5.53732,5.53953,63000000.0
2007-05-24 18:25:00,5.53996,5.53996,5.53798,5.53857,67000000.0
2007-05-24 18:30:00,5.53913,5.54027,5.53815,5.53926,65000000.0
2007-05-24 18:35:00,5.53914,5.53985,5.53796,5.53927,76000000.0
2007-05-24 18:40:00,5.53881,5.54073,5.53808,5.53808,67000000.0
2007-05-24 18:45:00,5.53821,5.54115,5.53775,5.53936,66000000.0
2007-05-24 18:50:00,5.54032,5.54145,5.53933,5.53989,63000000.0
2007-05-24 18:55:00,5.54052,5.54157,5.53919,5.54016,71000000.0
2007-05-24 19:00:00,5.54047,5.54059,5.53856,5.53974,70000000.0
2007-05-24 19:05:00,5.54021,5.54021,5.53759,5.53864,76000000.0
2007-05-24 19:10:00,5.53811,5.5395,5.53679,5.53916,68000000.0
2007-05-24 19:15:00,5.5372,5.53942,5.53691,5.53942,61000000.0
2007-05-24 19:20:00,5.53839,5.53839,5.53517,5.53662,72000000.0
2007-05-24 19:25:00,5.53731,5.53766,5.53546,5.53655,62000000.0
2007-05-24 19:30:00,5.53608,5.53962,5.53601,5.53699,66000000.0
2007-05-24 19:35:00,5.53841,5.53841,5.5357,5.5359,63000000.0
2007-05-24 19:40:00,5.53617,5.53805,5.53539,5.53713,70000000.0
2007-05-24 19:45:00,5.53724,5.53914,5.53674,5.53674,70000000.0
2007-05-24 19:50:00,5.5373,5.53822,5.53583,5.53762,71000000.0
2007-05-24 19:55:00,5.53727,5.53768,5.53429,5.53509,68000000.0
2007-05-24 20:00:00,5.53532,5.53652,5.53501,5.53558,67000000.0
2007-05-24 20:05:00,5.5358,5.53701,5.53453,5.53558,65000000.0
2007-05-24 20:10:00,5.53498,5.53636,5.53445,5.53508,66000000.0
2007-05-24 20:15:00,5.53632,5.53801,5.53505,5.53718,64000000.0
2007-05-24 20:20:00,5.53685,5.53833,5.53622,5.53753,65000000.0
2007-05-24 20:25:00,5.53853,5.539,5.53691,5.53738,63000000.0
2007-05-24 20:30:00,5.53797,5.53919,5.53632,5.53832,59000000.0
2007-05-24 20:35:00,5.53886,5.54109,5.53809,5.53973,70000000.0
2007-05-24 20:40:00,5.53919,5.54116,5.5388,5.54065,89000000.0
2007-05-24 20:45:00,5.53964,5.54072,5.53823,5.53924,67000000.0
2007-05-24 20:50:00,5.53983,5.54084,5.53846,5.5397,62000000.0
2007-05-24 20:55:00,5.54019,5.54151,5.53931,5.54095,65000000.0
2007-05-24 21:00:00,5.54093,5.54183,5.53939,5.54129,72000000.0
2007-05-24 21:05:00,5.54043,5.54145,5.5398,5.54137,66000000.0
2007-05-24 21:10:00,5.54027,5.5422,5.54027,5.54164,62000000.0
2007-05-24 21:15:00,5.54203,5.54294,5.54062,5.54158,68000000.0
2007-05-24 21:20:00,5.54137,5.5431,5.5409,5.54244,52000000.0
2007-05-24 21:25:00,5.54279,5.54303,5.54016,5.54111,58000000.0
2007-05-24 21:30:00,5.54217,5.5428,5.54082,5.54137,59000000.0
2007-05-24 21:35:00,5.54209,5.54311,5.54141,5.54311,88000000.0
2007-05-24 21:40:00,5.54264,5.54385,5.54161,5.54326,65000000.0
2007-05-24 21:45:00,5.54276,5.54509,5.5424,5.54485,62000000.0
2007-05-24 21:50:00,5.54432,5.5449,5.54305,5.54394,62000000.0
2007-05-24 21:55:00,5.54391,5.54451,5.54235,5.54333,72000000.0
2007-05-24 22:00:00,5.54349,5.54411,5.54209,5.5426,79000000.0
2007-05-24 22:05:00,5.54274,5.54345,5.54145,5.54275,67000000.0
2007-05-24 22:10:00,5.54311,5.54348,5.5414,5.54225,64000000.0
2007-05-24 22:15:00,5.54243,5.54379,5.5416,5.54301,69000000.0
2007-05-24 22:20:00,5.54292,5.54352,5.54185,5.54185,69000000.0
2007-05-24 22:25:00,5.54195,5.54269,5.54099,5.54152,63000000.0
2007-05-24 22:30:00,5.5427,5.54292,5.54117,5.54245,60000000.0
2007-05-24 22:35:00,5.54221,5.54267,5.54118,5.54234,56000000.0
2007-05-24 22:40:00,5.54202,5.54271,5.5413,5.54244,63000000.0
2007-05-24 22:45:00,5.54179,5.54297,5.54073,5.54078,68000000.0
2007-05-24 22:50:00,5.54153,5.54256,5.54081,5.54153,70000000.0
2007-05-24 22:55:00,5.54188,5.54315,5.54101,5.54172,64000000.0
2007-05-24 23:00:00,5.54184,5.54239,5.54045,5.5408,68000000.0
2007-05-24 23:05:00,5.54159,5.54244,5.54056,5.54056,60000000.0
2007-05-24 23:10:00,5.54106,5.54162,5.54045,5.54086,66000000.0
2007-05-24 23:15:00,5.54097,5.54261,5.54067,5.54187,65000000.0
2007-05-24 23:20:00,5.54196,5.54258,5.54116,5.54116,66000000.0
2007-05-24 23:25:00,5.54215,5.54293,5.54102,5.54199,64000000.0
2007-05-24 23:30:00,5.54259,5.54259,5.54104,5.54142,72000000.0
2007-05-24 23:35:00,5.54222,5.54298,5.54113,5.54191,62000000.0
2007-05-24 23:40:00,5.54241,5.5428,5.5409,5.54221,80000000.0
2007-05-24 23:45:00,5.54125,5.54184,5.54009,5.5402,76000000.0
2007-05-24 23:50:00,5.54086,5.54178,5.54015,5.54144,67000000.0
2007-05-24 23:55:00,5.54132,5.54201,5.54032,5.54086,76000000.0
2007-05-25 00:00:00,5.5414,5.54182,5.54029,5.54089,70000000.0
2007-05-25 00:05:00,5.54192,5.542,5.53982,5.54103,62000000.0
2007-05-25 00:10:00,5.54095,5.54139,5.53968,5.54083,63000000.0
2007-05-25 00:15:00,5.54024,5.54269,5.53984,5.54263,65000000.0
2007-05-25 00:20:00,5.54107,5.54316,5.54107,5.54227,60000000.0
2007-05-25 00:25:00,5.54215,5.54346,5.54136,5.54219,66000000.0
2007-05-25 00:30:00,5.54283,5.54355,5.54147,5.5425,64000000.0
2007-05-25 00:35:00,5.5426,5.54375,5.54186,5.54246,80000000.0
2007-05-25 00:40:00,5.5426,5.5436,5.54227,5.54295,61000000.0
2007-05-25 00:45:00,5.54303,5.54391,5.54211,5.54248,63000000.0
2007-05-25 00:50:00,5.54248,5.54389,5.5417,5.54262,60000000.0
2007-05-25 00:55:00,5.54265,5.54339,5.54158,5.54171,66000000.0
2007-05-25 01:00:00,5.54208,5.54342,5.54135,5.54247,63000000.0
2007-05-25 01:05:00,5.54306,5.54404,5.54205,5.54327,70000000.0
2007-05-25 01:10:00,5.54382,5.54408,5.54233,5.54395,55000000.0
2007-05-25 01:15:00,5.54399,5.54411,5.54211,5.54284,63000000.0
2007-05-25 01:20:00,5.54375,5.54395,5.54193,5.54193,59000000.0
2007-05-25 01:25:00,5.54195,5.54357,5.54182,5.54264,70000000.0
2007-05-25 01:30:00,5.54263,5.54374,5.54222,5.54246,68000000.0
2007-05-25 01:35:00,5.54274,5.54427,5.54234,5.5436,71000000.0
2007-05-25 01:40:00,5.54348,5.545,5.54278,5.54386,72000000.0
2007-05-25 01:45:00,5.54449,5.54449,5.54254,5.54355,68000000.0
2007-05-25 01:50:00,5.54423,5.54438,5.5428,5.54358,67000000.0
2007-05-25 01:55:00,5.54334,5.54468,5.54261,5.54392,61000000.0
2007-05-25 02:00:00,5.54424,5.54553,5.54356,5.54468,69000000.0
2007-05-25 02:05:00,5.54361,5.54545,5.54361,5.54464,73000000.0
2007-05-25 02:10:00,5.54429,5.5453,5.54389,5.54399,74000000.0
2007-05-25 02:15:00,5.54408,5.54579,5.54367,5.54445,70000000.0
2007-05-25 02:20:00,5.54452,5.54618,5.54449,5.54587,74000000.0
2007-05-25 02:25:00,5.54511,5.5454,5.54367,5.54509,59000000.0
2007-05-25 02:30:00,5.5444,5.54542,5.54352,5.54506,64000000.0
2007-05-25 02:35:00,5.5447,5.54584,5.54385,5.54513,71000000.0
2007-05-25 02:40:00,5.54517,5.54597,5.54397,5.54514,69000000.0
2007-05-25 02:45:00,5.54544,5.54679,5.54402,5.54663,69000000.0
2007-05-25 02:50:00,5.54563,5.54674,5.54492,5.54568,66000000.0
2007-05-25 02:55:00,5.54519,5.54761,5.5447,5.54599,65000000.0
2007-05-25 03:00:00,5.54669,5.54797,5.54533,5.54734,67000000.0
2007-05-25 03:05:00,5.54847,5.54944,5.54684,5.54802,68000000.0
2007-05-25 03:10:00,5.54778,5.54778,5.54408,5.54542,80000000.0
2007-05-25 03:15:00,5.54462,5.54626,5.54333,5.54617,50000000.0
2007-05-25 03:20:00,5.54628,5.5474,5.54532,5.54576,62000000.0
2007-05-25 03:25:00,5.54658,5.54658,5.54399,5.5454,71000000.0
2007-05-25 03:30:00,5.54591,5.54727,5.545,5.54603,68000000.0
2007-05-25 03:35:00,5.54593,5.54595,5.54296,5.54419,60000000.0
2007-05-25 03:40:00,5.54308,5.54603,5.54208,5.54516,82000000.0
2007-05-25 03:45:00,5.54561,5.54604,5.54381,5.54413,53000000.0
2007-05-25 03:50:00,5.54455,5.54518,5.54165,5.54318,74000000.0
2007-05-25 03:55:00,5.54255,5.54407,5.54164,5.54377,63000000.0
2007-05-25 04:00:00,5.54311,5.54418,5.54187,5.54402,70000000.0
2007-05-25 04:05:00,5.54332,5.54492,5.54273,5.54492,66000000.0
2007-05-25 04:10:00,5.54434,5.54516,5.54363,5.54487,77000000.0
2007-05-25 04:15:00,5.54475,5.54525,5.54328,5.54476,57000000.0
2007-05-25 04:20:00,5.54444,5.54454,5.54276,5.54376,62000000.0
2007-05-25 04:25:00,5.54415,5.54478,5.54311,5.54397,53000000.0
2007-05-25 04:30:00,5.54406,5.54574,5.54348,5.54418,66000000.0
2007-05-25 04:35:00,5.54431,5.5456,5.54331,5.54347,64000000.0
2007-05-25 04:40:00,5.54415,5.54513,5.54363,5.54405,54000000.0
2007-05-25 04:45:00,5.54476,5.54539,5.54331,5.54402,63000000.0
2007-05-25 04:50:00,5.54383,5.54485,5.54332,5.54406,71000000.0
2007-05-25 04:55:00,5.5439,5.54481,5.54289,5.54423,65000000.0
2007-05-25 05:00:00,5.54352,5.54511,5.54292,5.54421,62000000.0
2007-05-25 05:05:00,5.54472,5.54528,5.54358,5.54401,72000000.0
2007-05-25 05:10:00,5.54411,5.54481,5.54304,5.54356,59000000.0
2007-05-25 05:15:00,5.54369,5.54486,5.54292,5.54404,67000000.0
2007-05-25 05:20:00,5.54497,5.54531,5.54354,5.54488,79000000.0
2007-05-25 05:25:00,5.54507,5.5451,5.54383,5.54451,66000000.0
2007-05-25 05:30:00,5.5443,5.54492,5.5433,5.5433,76000000.0
2007-05-25 05:35:00,5.54453,5.54554,5.54325,5.54433,78000000.0
2007-05-25 05:40:00,5.54484,5.54504,5.54363,5.54504,61000000.0
2007-05-25 05:45:00,5.54496,5.54545,5.54365,5.54461,77000000.0
2007-05-25 05:50:00,5.54441,5.54589,5.54346,5.54382,62000000.0
2007-05-25 05:55:00,5.54396,5.5461,5.54363,5.54561,70000000.0
2007-05-25 06:00:00,5.5449,5.54657,5.54397,5.54643,77000000.0
2007-05-25 06:05:00,5.54671,5.54834,5.54607,5.54723,81000000.0
2007-05-25 06:10:00,5.5472,5.54895,5.54578,5.54745,73000000.0
2007-05-25 06:15:00,5.54722,5.54843,5.54642,5.54808,69000000.0
2007-05-25 06:20:00,5.54839,5.54858,5.54593,5.54704,68000000.0
2007-05-25 06:25:00,5.54706,5.54783,5.5457,5.54651,71000000.0
2007-05-25 06:30:00,5.5469,5.54716,5.54558,5.5462,58000000.0
2007-05-25 06:35:00,5.54708,5.54794,5.54594,5.54684,72000000.0
2007-05-25 06:40:00,5.54701,5.54782,5.54563,5.54609,71000000.0
2007-05-25 06:45:00,5.54669,5.54708,5.54507,5.54579,69000000.0
2007-05-25 06:50:00,5.54662,5.54722,5.54517,5.54622,56000000.0
2007-05-25 06:55:00,5.54609,5.54726,5.54529,5.5457,64000000.0
2007-05-25 07:00:00,5.54588,5.54747,5.54538,5.54639,58000000.0
2007-05-25 07:05:00,5.54636,5.54736,5.54547,5.54707,59000000.0
2007-05-25 07:10:00,5.54655,5.54727,5.54525,5.54599,82000000.0
2007-05-25 07:15:00,5.54624,5.54719,5.54553,5.5461,80000000.0
2007-05-25 07:20:00,5.54537,5.54664,5.5443,5.5449,76000000.0
2007-05-25 07:25:00,5.54574,5.54867,5.54441,5.54723,78000000.0
2007-05-25 07:30:00,5.54728,5.5489,5.54603,5.54643,61000000.0
2007-05-25 07:35:00,5.54751,5.54751,5.54509,5.54549,63000000.0
2007-05-25 07:40:00,5.54501,5.54698,5.54423,5.54582,55000000.0
2007-05-25 07:45:00,5.5466,5.5466,5.54358,5.5443,59000000.0
2007-05-25 07:50:00,5.5444,5.54698,5.54376,5.54457,67000000.0
2007-05-25 07:55:00,5.54462,5.54504,5.54302,5.54394,62000000.0
2007-05-25 08:00:00,5.54384,5.54513,5.54335,5.54513,65000000.0
2007-05-25 08:05:00,5.54374,5.54459,5.54178,5.5441,73000000.0
2007-05-25 08:10:00,5.54324,5.54405,5.54199,5.5428,58000000.0
2007-05-25 08:15:00,5.5437,5.54456,5.54204,5.54252,59000000.0
2007-05-25 08:20:00,5.54272,5.54376,5.54029,5.54215,64000000.0
2007-05-25 08:25:00,5.54217,5.54369,5.53866,5.53866,56000000.0
2007-05-25 08:30:00,5.5382,5.54293,5.53745,5.53814,62000000.0
2007-05-25 08:35:00,5.53932,5.54265,5.53899,5.5426,56000000.0
2007-05-25 08:40:00,5.5403,5.54313,5.5386,5.54046,58000000.0
2007-05-25 08:45:00,5.53988,5.54252,5.53849,5.54125,76000000.0
2007-05-25 08:50:00,5.53963,5.54265,5.53831,5.53838,81000000.0
2007-05-25 08:55:00,5.53893,5.54265,5.5381,5.53946,70000000.0
2007-05-25 09:00:00,5.53918,5.54235,5.53823,5.53899,62000000.0
2007-05-25 09:05:00,5.54034,5.54223,5.53862,5.54078,66000000.0
2007-05-25 09:10:00,5.542,5.54434,5.5412,5.54377,67000000.0
2007-05-25 09:15:00,5.54275,5.54456,5.54084,5.54414,72000000.0
2007-05-25 09:20:00,5.54344,5.54558,5.54244,5.54339,74000000.0
2007-05-25 09:25:00,5.54337,5.54363,5.54007,5.54119,68000000.0
2007-05-25 09:30:00,5.54029,5.54347,5.53992,5.54237,69000000.0
2007-05-25 09:35:00,5.54278,5.54408,5.54053,5.54222,85000000.0
2007-05-25 09:40:00,5.54177,5.54177,5.53839,5.53852,74000000.0
2007-05-25 09:45:00,5.54061,5.5408,5.53726,5.53998,76000000.0
2007-05-25 09:50:00,5.54003,5.54168,5.53938,5.54137,74000000.0
2007-05-25 09:55:00,5.54007,5.5415,5.53725,5.53746,68000000.0
2007-05-25 10:00:00,5.53839,5.5401,5.53785,5.53925,75000000.0
2007-05-25 10:05:00,5.53991,5.53996,5.53805,5.53899,50000000.0
2007-05-25 10:10:00,5.53962,5.54041,5.53798,5.53945,70000000.0
2007-05-25 10:15:00,5.53927,5.5407,5.53847,5.54038,74000000.0
2007-05-25 10:20:00,5.54024,5.54082,5.53874,5.54047,60000000.0
2007-05-25 10:25:00,5.53951,5.54054,5.53879,5.54054,60000000.0
2007-05-25 10:30:00,5.53987,5.54012,5.53816,5.53903,57000000.0
2007-05-25 10:35:00,5.53891,5.53915,5.53718,5.53736,72000000.0
2007-05-25 10:40:00,5.53825,5.54035,5.53771,5.53999,62000000.0
2007-05-25 10:45:00,5.54013,5.54075,5.53859,5.53913,55000000.0
2007-05-25 10:50:00,5.53853,5.54045,5.53844,5.53955,72000000.0
2007-05-25 10:55:00,5.53986,5.54066,5.53877,5.53984,49000000.0
2007-05-25 11:00:00,5.5406,5.54269,5.53904,5.54264,61000000.0
2007-05-25 11:05:00,5.54114,5.5431,5.54102,5.54106,71000000.0
2007-05-25 11:10:00,5.54227,5.54302,5.54116,5.54269,67000000.0
2007-05-25 11:15:00,5.54296,5.54304,5.54084,5.54161,63000000.0
2007-05-25 11:20:00,5.54085,5.54201,5.5393,5.54083,76000000.0
2007-05-25 11:25:00,5.54094,5.54206,5.53966,5.5415,64000000.0
2007-05-25 11:30:00,5.54108,5.54184,5.54038,5.54124,74000000.0
2007-05-25 11:35:00,5.54219,5.54265,5.54042,5.54241,60000000.0
2007-05-25 11:40:00,5.54208,5.54256,5.54023,5.54153,64000000.0
2007-05-25 11:45:00,5.54155,5.54288,5.54069,5.54279,62000000.0
2007-05-25 11:50:00,5.54205,5.54305,5.54097,5.54305,68000000.0
2007-05-25 11:55:00,5.54235,5.54315,5.54127,5.54197,52000000.0
2007-05-25 12:00:00,5.54286,5.54354,5.54093,5.5427,63000000.0
2007-05-25 12:05:00,5.54313,5.54313,5.54113,5.54257,61000000.0
2007-05-25 12:10:00,5.54135,5.54211,5.53876,5.54077,63000000.0
2007-05-25 12:15:00,5.54149,5.54195,5.53995,5.54058,56000000.0
2007-05-25 12:20:00,5.54166,5.54166,5.53917,5.54019,70000000.0
2007-05-25 12:25:00,5.53981,5.54137,5.53884,5.54093,57000000.0
2007-05-25 12:30:00,5.54028,5.54108,5.53866,5.54083,61000000.0
2007-05-25 12:35:00,5.54062,5.54109,5.53912,5.54085,64000000.0
2007-05-25 12:40:00,5.54135,5.54223,5.53941,5.54165,70000000.0
2007-05-25 12:45:00,5.54206,5.54231,5.53802,5.53939,65000000.0
2007-05-25 12:50:00,5.54009,5.54178,5.53688,5.53898,66000000.0
2007-05-25 12:55:00,5.53829,5.54019,5.53578,5.54019,62000000.0
2007-05-25 13:00:00,5.54028,5.54028,5.53655,5.53851,81000000.0
2007-05-25 13:05:00,5.5373,5.5394,5.537,5.53907,77000000.0
2007-05-25 13:10:00,5.53909,5.5396,5.53721,5.53827,79000000.0
2007-05-25 13:15:00,5.53831,5.5405,5.53737,5.53949,63000000.0
2007-05-25 13:20:00,5.53931,5.53995,5.53773,5.53939,78000000.0
2007-05-25 13:25:00,5.53998,5.54073,5.53798,5.53876,62000000.0
2007-05-25 13:30:00,5.53837,5.54029,5.5382,5.53916,55000000.0
2007-05-25 13:35:00,5.53904,5.54109,5.53899,5.54065,65000000.0
2007-05-25 13:40:00,5.54076,5.54093,5.53893,5.53978,55000000.0
2007-05-25 13:45:00,5.53959,5.54038,5.53847,5.53965,64000000.0
2007-05-25 13:50:00,5.53879,5.54064,5.53823,5.53962,58000000.0
2007-05-25 13:55:00,5.53838,5.54003,5.53819,5.53848,59000000.0
2007-05-25 14:00:00,5.53943,5.53982,5.53776,5.53818,72000000.0
2007-05-25 14:05:00,5.53948,5.53948,5.53623,5.53657,60000000.0
2007-05-25 14:10:00,5.53618,5.53724,5.53504,5.53661,56000000.0
2007-05-25 14:15:00,5.53806,5.53841,5.53406,5.5356,76000000.0
2007-05-25 14:20:00,5.53505,5.53566,5.53188,5.53188,52000000.0
2007-05-25 14:25:00,5.53301,5.53554,5.53181,5.53422,65000000.0
2007-05-25 14:30:00,5.53402,5.53453,5.5325,5.53407,60000000.0
2007-05-25 14:35:00,5.53282,5.53563,5.53282,5.53361,63000000.0
2007-05-25 14:40:00,5.53508,5.53615,5.53353,5.53606,77000000.0
2007-05-25 14:45:00,5.53549,5.53576,5.53391,5.53452,56000000.0
2007-05-25 14:50:00,5.5342,5.53541,5.53191,5.53405,60000000.0
2007-05-25 14:55:00,5.53456,5.53456,5.53048,5.53233,71000000.0
2007-05-25 15:00:00,5.53196,5.53273,5.53032,5.53117,76000000.0
2007-05-25 15:05:00,5.5328,5.5333,5.53123,5.53238,68000000.0
2007-05-25 15:10:00,5.53334,5.53402,5.53161,5.53161,61000000.0
2007-05-25 15:15:00,5.53246,5.53359,5.53097,5.53273,68000000.0
2007-05-25 15:20:00,5.53209,5.53421,5.53141,5.53399,59000000.0
2007-05-25 15:25:00,5.53374,5.53404,5.5318,5.53335,71000000.0
2007-05-25 15:30:00,5.5334,5.5334,5.53089,5.53225,68000000.0
2007-05-25 15:35:00,5.53254,5.53283,5.53035,5.53155,52000000.0
2007-05-25 15:40:00,5.5309,5.53266,5.53065,5.53205,62000000.0
2007-05-25 15:45:00,5.53132,5.53237,5.52941,5.53234,81000000.0
2007-05-25 15:50:00,5.532,5.53478,5.53146,5.53419,75000000.0
2007-05-25 15:55:00,5.53312,5.53512,5.53285,5.53457,74000000.0
2007-05-25 16:00:00,5.53413,5.53435,5.52971,5.53266,61000000.0
2007-05-25 16:05:00,5.53282,5.53433,5.52443,5.53232,70000000.0
2007-05-25 16:10:00,5.52731,5.53212,5.52486,5.52628,64000000.0
2007-05-25 16:15:00,5.527,5.52879,5.52482,5.52555,66000000.0
2007-05-25 16:20:00,5.52601,5.52735,5.52358,5.5253,65000000.0
2007-05-25 16:25:00,5.52577,5.52696,5.52348,5.52681,51000000.0
2007-05-25 16:30:00,5.52611,5.52731,5.52441,5.52631,53000000.0
2007-05-25 16:35:00,5.5264,5.52891,5.52454,5.52808,78000000.0
2007-05-25 16:40:00,5.52806,5.52907,5.5263,5.52816,86000000.0
2007-05-25 16:45:00,5.52815,5.52902,5.52595,5.52615,59000000.0
2007-05-25 16:50:00,5.5275,5.52882,5.52655,5.52782,66000000.0
2007-05-25 16:55:00,5.52903,5.5309,5.52756,5.52947,52000000.0
2007-05-25 17:00:00,5.531,5.53207,5.52923,5.53207,62000000.0
2007-05-25 17:05:00,5.53162,5.53235,5.5298,5.53108,73000000.0
2007-05-25 17:10:00,5.53096,5.53271,5.52973,5.53239,57000000.0
2007-05-25 17:15:00,5.53149,5.53319,5.53087,5.53128,71000000.0
2007-05-25 17:20:00,5.5321,5.53278,5.53096,5.53136,55000000.0
2007-05-25 17:25:00,5.53158,5.5327,5.53058,5.53224,62000000.0
2007-05-25 17:30:00,5.53256,5.53332,5.53098,5.53256,63000000.0
2007-05-25 17:35:00,5.53279,5.53464,5.53156,5.53441,64000000.0
2007-05-25 17:40:00,5.53409,5.53562,5.53225,5.53425,76000000.0
2007-05-25 17:45:00,5.53359,5.53449,5.53195,5.53282,60000000.0
2007-05-25 17:50:00,5.53412,5.53441,5.53255,5.53255,86000000.0
2007-05-25 17:55:00,5.53224,5.53407,5.53167,5.53325,66000000.0
2007-05-25 18:00:00,5.53187,5.53359,5.5317,5.53287,72000000.0
2007-05-25 18:05:00,5.53339,5.53339,5.53123,5.53255,73000000.0
2007-05-25 18:10:00,5.53289,5.53324,5.5312,5.53221,58000000.0
2007-05-25 18:15:00,5.53147,5.53258,5.53093,5.53096,61000000.0
2007-05-25 18:20:00,5.53141,5.53261,5.53065,5.53116,63000000.0
2007-05-25 18:25:00,5.53203,5.53263,5.53068,5.53144,67000000.0
2007-05-25 18:30:00,5.53207,5.5326,5.53095,5.53247,65000000.0
2007-05-25 18:35:00,5.53261,5.53321,5.53097,5.5324,76000000.0
2007-05-25 18:40:00,5.53231,5.53372,5.53154,5.53254,67000000.0
2007-05-25 18:45:00,5.53272,5.53341,5.53163,5.53163,66000000.0
2007-05-25 18:50:00,5.53095,5.53314,5.53025,5.53204,63000000.0
2007-05-25 18:55:00,5.53227,5.53381,5.5318,5.53314,71000000.0
2007-05-25 19:00:00,5.53266,5.53471,5.53168,5.53406,70000000.0
2007-05-25 19:05:00,5.53462,5.5358,5.53316,5.53403,76000000.0
2007-05-25 19:10:00,5.53473,5.53484,5.53327,5.53455,68000000.0
2007-05-25 19:15:00,5.53326,5.53421,5.53252,5.53277,61000000.0
2007-05-25 19:20:00,5.53305,5.53404,5.53148,5.53186,72000000.0
2007-05-25 19:25:00,5.53177,5.53352,5.53158,5.53223,62000000.0
2007-05-25 19:30:00,5.53238,5.53394,5.53125,5.53256,66000000.0
2007-05-25 19:35:00,5.53396,5.53396,5.53107,5.53178,63000000.0
2007-05-25 19:40:00,5.53194,5.53278,5.53106,5.53216,70000000.0
2007-05-25 19:45:00,5.53268,5.53278,5.53038,5.53075,70000000.0
2007-05-25 19:50:00,5.53045,5.53202,5.53045,5.53104,71000000.0
2007-05-25 19:55:00,5.53078,5.53214,5.53051,5.5306,68000000.0
2007-05-25 20:00:00,5.53154,5.53239,5.53068,5.53142,67000000.0
2007-05-25 20:05:00,5.53094,5.53243,5.53074,5.53243,65000000.0
2007-05-25 20:10:00,5.5327,5.53282,5.53085,5.53101,66000000.0
2007-05-25 20:15:00,5.53115,5.53209,5.53084,5.53149,64000000.0
2007-05-25 20:20:00,5.53225,5.53279,5.53119,5.5319,65000000.0
2007-05-25 20:25:00,5.53312,5.53312,5.53138,5.53151,63000000.0
2007-05-25 20:30:00,5.5321,5.53319,5.53118,5.53118,59000000.0
2007-05-25 20:35:00,5.53145,5.53171,5.53101,5.53123,70000000.0
2007-05-25 20:40:00,5.53243,5.53305,5.5312,5.53131,89000000.0
2007-05-25 20:45:00,5.53216,5.53351,5.53137,5.53282,67000000.0
2007-05-25 20:50:00,5.53287,5.53405,5.53191,5.53405,62000000.0
2007-05-25 20:55:00,5.53178,5.53398,5.53178,5.53331,65000000.0
2007-05-25 21:00:00,5.53422,5.53535,5.53324,5.53409,72000000.0
2007-05-25 21:05:00,5.5344,5.53523,5.53319,5.53456,66000000.0
2007-05-25 21:10:00,5.53373,5.53514,5.53282,5.535,62000000.0
2007-05-25 21:15:00,5.53467,5.53754,5.53382,5.53616,68000000.0
2007-05-25 21:20:00,5.53671,5.53716,5.53524,5.53652,52000000.0
2007-05-25 21:25:00,5.53683,5.53708,5.53485,5.53504,58000000.0
2007-05-25 21:30:00,5.53476,5.53683,5.53458,5.53521,59000000.0
2007-05-25 21:35:00,5.53477,5.53594,5.53475,5.53522,88000000.0
2007-05-25 21:40:00,5.53591,5.53591,5.53371,5.53495,65000000.0
2007-05-25 21:45:00,5.53442,5.53533,5.53288,5.53346,62000000.0
2007-05-25 21:50:00,5.53362,5.53546,5.5332,5.535,62000000.0
2007-05-25 21:55:00,5.53404,5.53507,5.53304,5.53403,72000000.0
2007-05-25 22:00:00,5.53384,5.53549,5.5336,5.53408,79000000.0
2007-05-25 22:05:00,5.53492,5.53492,5.533,5.53316,67000000.0
2007-05-25 22:10:00,5.5342,5.53535,5.53327,5.53445,64000000.0
2007-05-25 22:15:00,5.53453,5.53489,5.5319,5.53369,69000000.0
2007-05-25 22:20:00,5.53465,5.53543,5.53328,5.53509,69000000.0
2007-05-25 22:25:00,5.53436,5.53754,5.53436,5.53739,63000000.0
2007-05-25 22:30:00,5.53814,5.53814,5.5355,5.53599,60000000.0
2007-05-25 22:35:00,5.53635,5.53764,5.53422,5.53455,56000000.0
2007-05-25 22:40:00,5.53416,5.5363,5.53416,5.53483,63000000.0
2007-05-25 22:45:00,5.5355,5.53615,5.53393,5.53465,68000000.0
2007-05-25 22:50:00,5.53574,5.53747,5.53416,5.53561,70000000.0
2007-05-25 22:55:00,5.53616,5.53703,5.53528,5.53679,64000000.0
2007-05-28 02:00:00,5.53472,5.5352,5.53357,5.53424,61000000.0
2007-05-28 02:05:00,5.53484,5.53573,5.53341,5.53468,67000000.0
2007-05-28 02:10:00,5.53458,5.53588,5.53366,5.53573,68000000.0
2007-05-28 02:15:00,5.53578,5.53593,5.53408,5.53468,72000000.0
2007-05-28 02:20:00,5.5346,5.53622,5.53441,5.53547,71000000.0
2007-05-28 02:25:00,5.53594,5.53614,5.53414,5.53551,68000000.0
2007-05-28 02:30:00,5.53427,5.53564,5.53391,5.53491,70000000.0
2007-05-28 02:35:00,5.53502,5.53571,5.53377,5.53377,59000000.0
2007-05-28 02:40:00,5.53509,5.53532,5.53346,5.53393,63000000.0
2007-05-28 02:45:00,5.53425,5.53499,5.53331,5.53457,55000000.0
2007-05-28 02:50:00,5.53439,5.53472,5.53324,5.53409,70000000.0
2007-05-28 02:55:00,5.53455,5.53501,5.53306,5.53379,63000000.0
2007-05-28 03:00:00,5.53405,5.53502,5.53246,5.5329,66000000.0
2007-05-28 03:05:00,5.53313,5.5344,5.5327,5.53316,60000000.0
2007-05-28 03:10:00,5.53338,5.53391,5.53221,5.53317,63000000.0
2007-05-28 03:15:00,5.5328,5.5344,5.53186,5.53235,61000000.0
2007-05-28 03:20:00,5.53217,5.53285,5.53195,5.53285,80000000.0
2007-05-28 03:25:00,5.53275,5.53351,5.53161,5.53259,64000000.0
2007-05-28 03:30:00,5.53173,5.53435,5.53173,5.53299,66000000.0
2007-05-28 03:35:00,5.53269,5.53443,5.53228,5.53273,60000000.0
2007-05-28 03:40:00,5.53298,5.53401,5.53264,5.53313,65000000.0
2007-05-28 03:45:00,5.53425,5.53444,5.53238,5.53277,63000000.0
2007-05-28 03:50:00,5.53337,5.53423,5.53273,5.53276,62000000.0
2007-05-28 03:55:00,5.53276,5.53415,5.53193,5.5333,70000000.0
2007-05-28 04:00:00,5.53288,5.53356,5.53153,5.53241,76000000.0
2007-05-28 04:05:00,5.53233,5.53338,5.53135,5.5326,67000000.0
2007-05-28 04:10:00,5.53197,5.53303,5.53127,5.53197,76000000.0
2007-05-28 04:15:00,5.53268,5.53273,5.53101,5.53211,80000000.0
2007-05-28 04:20:00,5.53094,5.53244,5.53094,5.5322,62000000.0
2007-05-28 04:25:00,5.53081,5.5328,5.53081,5.53187,72000000.0
2007-05-28 04:30:00,5.53182,5.53233,5.5309,5.53118,64000000.0
2007-05-28 04:35:00,5.53216,5.53254,5.53063,5.53142,66000000.0
2007-05-28 04:40:00,5.53187,5.53221,5.53067,5.53132,65000000.0
2007-05-28 04:45:00,5.53032,5.5322,5.53032,5.53202,66000000.0
2007-05-28 04:50:00,5.53097,5.53196,5.53097,5.53122,60000000.0
2007-05-28 04:55:00,5.53138,5.53257,5.53105,5.5319,68000000.0
2007-05-28 05:00:00,5.53153,5.53339,5.53153,5.53235,64000000.0
2007-05-28 05:05:00,5.53277,5.53353,5.53139,5.53291,70000000.0
2007-05-28 05:10:00,5.53314,5.53425,5.53192,5.53297,68000000.0
2007-05-28 05:15:00,5.5331,5.5331,5.53126,5.5313,63000000.0
2007-05-28 05:20:00,5.53078,5.53269,5.53078,5.53264,56000000.0
2007-05-28 05:25:00,5.53222,5.53223,5.52998,5.53204,60000000.0
2007-05-28 05:30:00,5.53199,5.53217,5.52969,5.53085,63000000.0
2007-05-28 05:35:00,5.53103,5.5313,5.52972,5.53024,69000000.0
2007-05-28 05:40:00,5.5311,5.53165,5.5297,5.53088,69000000.0
2007-05-28 05:45:00,5.53075,5.53122,5.53016,5.53093,64000000.0
2007-05-28 05:50:00,5.53054,5.53159,5.5297,5.53074,67000000.0
2007-05-28 05:55:00,5.52995,5.53127,5.52892,5.52989,79000000.0
2007-05-28 06:00:00,5.53055,5.53066,5.52994,5.53034,72000000.0
2007-05-28 06:05:00,5.53121,5.53142,5.52975,5.52975,62000000.0
2007-05-28 06:10:00,5.52969,5.53256,5.5294,5.53035,62000000.0
2007-05-28 06:15:00,5.53094,5.53113,5.52924,5.53095,65000000.0
2007-05-28 06:20:00,5.53123,5.53159,5.52941,5.53068,88000000.0
2007-05-28 06:25:00,5.53056,5.5314,5.53028,5.53108,59000000.0
2007-05-28 06:30:00,5.53116,5.5314,5.53092,5.53102,58000000.0
2007-05-28 06:35:00,5.53097,5.5319,5.52997,5.53182,52000000.0
2007-05-28 06:40:00,5.53209,5.53272,5.53089,5.53153,68000000.0
2007-05-28 06:45:00,5.53118,5.53192,5.53054,5.53105,62000000.0
2007-05-28 06:50:00,5.53125,5.53172,5.53058,5.53135,66000000.0
2007-05-28 06:55:00,5.53121,5.53207,5.53078,5.53118,72000000.0
2007-05-28 07:00:00,5.53063,5.5326,5.53049,5.53231,65000000.0
2007-05-28 07:05:00,5.53143,5.53212,5.52995,5.53155,62000000.0
2007-05-28 07:10:00,5.531,5.53213,5.53016,5.53203,67000000.0
2007-05-28 07:15:00,5.53104,5.53218,5.53041,5.53078,89000000.0
2007-05-28 07:20:00,5.53137,5.5325,5.53022,5.5313,70000000.0
2007-05-28 07:25:00,5.53118,5.53218,5.53009,5.5314,59000000.0
2007-05-28 07:30:00,5.53176,5.5319,5.52963,5.53093,63000000.0
2007-05-28 07:35:00,5.53145,5.5319,5.52998,5.5314,65000000.0
2007-05-28 07:40:00,5.53162,5.53329,5.52757,5.53103,64000000.0
2007-05-28 07:45:00,5.53166,5.53241,5.53092,5.53206,66000000.0
2007-05-28 07:50:00,5.53278,5.53318,5.53135,5.53211,65000000.0
2007-05-28 07:55:00,5.53199,5.53365,5.53108,5.53234,67000000.0
2007-05-28 08:00:00,5.53307,5.5333,5.53108,5.53143,68000000.0
2007-05-28 08:05:00,5.53202,5.53302,5.53152,5.53188,71000000.0
2007-05-28 08:10:00,5.53237,5.53266,5.53054,5.53115,70000000.0
2007-05-28 08:15:00,5.53122,5.53244,5.52855,5.53126,70000000.0
2007-05-28 08:20:00,5.53037,5.53233,5.52971,5.53002,63000000.0
2007-05-28 08:25:00,5.53037,5.53226,5.53032,5.53226,66000000.0
2007-05-28 08:30:00,5.53086,5.53221,5.52786,5.53076,62000000.0
2007-05-28 08:35:00,5.53181,5.53198,5.52682,5.53075,72000000.0
2007-05-28 08:40:00,5.53061,5.53169,5.52961,5.52961,61000000.0
2007-05-28 08:45:00,5.53106,5.53227,5.52711,5.53064,68000000.0
2007-05-28 08:50:00,5.53124,5.53225,5.52759,5.53105,76000000.0
2007-05-28 08:55:00,5.53133,5.53157,5.52963,5.53028,70000000.0
2007-05-28 09:00:00,5.53045,5.53138,5.52835,5.53087,71000000.0
2007-05-28 09:05:00,5.53022,5.5313,5.52939,5.53036,63000000.0
2007-05-28 09:10:00,5.53135,5.53155,5.52939,5.53056,66000000.0
2007-05-28 09:15:00,5.52892,5.53115,5.52892,5.5302,67000000.0
2007-05-28 09:20:00,5.52921,5.53135,5.52917,5.5301,76000000.0
2007-05-28 09:25:00,5.53004,5.53197,5.52969,5.53128,65000000.0
2007-05-28 09:30:00,5.53218,5.53239,5.52957,5.52976,67000000.0
2007-05-28 09:35:00,5.53091,5.5315,5.52954,5.53008,63000000.0
2007-05-28 09:40:00,5.53134,5.5314,5.52975,5.53065,61000000.0
2007-05-28 09:45:00,5.53067,5.53233,5.5299,5.53087,58000000.0
2007-05-28 09:50:00,5.5305,5.53179,5.52985,5.53179,73000000.0
2007-05-28 09:55:00,5.53174,5.53251,5.53174,5.53214,72000000.0
2007-05-28 10:00:00,5.5316,5.5325,5.53035,5.531,66000000.0
2007-05-28 10:05:00,5.53113,5.532,5.5302,5.53144,86000000.0
2007-05-28 10:10:00,5.53208,5.53208,5.53027,5.53204,60000000.0
2007-05-28 10:15:00,5.53065,5.53205,5.53026,5.53137,76000000.0
2007-05-28 10:20:00,5.53093,5.53232,5.52975,5.53105,64000000.0
2007-05-28 10:25:00,5.53122,5.5322,5.53048,5.53118,63000000.0
2007-05-28 10:30:00,5.53185,5.53213,5.53043,5.53156,62000000.0
2007-05-28 10:35:00,5.53029,5.53239,5.52984,5.53053,55000000.0
2007-05-28 10:40:00,5.53101,5.53208,5.53,5.53092,71000000.0
2007-05-28 10:45:00,5.53034,5.5329,5.53025,5.53201,57000000.0
2007-05-28 10:50:00,5.53195,5.53296,5.53077,5.53197,73000000.0
2007-05-28 10:55:00,5.53204,5.53281,5.53072,5.53281,62000000.0
2007-05-28 11:00:00,5.5326,5.53349,5.53155,5.53318,52000000.0
2007-05-28 11:05:00,5.53209,5.53337,5.53101,5.53233,66000000.0
2007-05-28 11:10:00,5.53247,5.53363,5.5315,5.53278,59000000.0
2007-05-28 11:15:00,5.53308,5.5334,5.53142,5.53328,86000000.0
2007-05-28 11:20:00,5.53248,5.53341,5.53147,5.53341,78000000.0
2007-05-28 11:25:00,5.53416,5.53416,5.53184,5.53348,53000000.0
2007-05-28 11:30:00,5.5327,5.53353,5.53186,5.53196,51000000.0
2007-05-28 11:35:00,5.53369,5.53369,5.53194,5.53206,65000000.0
2007-05-28 11:40:00,5.53354,5.53395,5.53162,5.5338,66000000.0
2007-05-28 11:45:00,5.5318,5.53375,5.53178,5.53375,64000000.0
2007-05-28 11:50:00,5.533,5.53385,5.53151,5.53243,70000000.0
2007-05-28 11:55:00,5.53314,5.53314,5.53147,5.53252,61000000.0
2007-05-28 12:00:00,5.53233,5.53303,5.53113,5.53176,74000000.0
2007-05-28 12:05:00,5.5324,5.53323,5.53114,5.53174,75000000.0
2007-05-28 12:10:00,5.53263,5.53287,5.53124,5.53196,81000000.0
2007-05-28 12:15:00,5.53226,5.53264,5.53088,5.53139,62000000.0
2007-05-28 12:20:00,5.53173,5.5329,5.5309,5.53128,52000000.0
2007-05-28 12:25:00,5.53076,5.53205,5.53012,5.53067,68000000.0
2007-05-28 12:30:00,5.53203,5.53257,5.53079,5.53134,71000000.0
2007-05-28 12:35:00,5.53265,5.53265,5.53061,5.53062,59000000.0
2007-05-28 12:40:00,5.53073,5.53256,5.53023,5.53224,68000000.0
2007-05-28 12:45:00,5.53131,5.53213,5.53046,5.53183,61000000.0
2007-05-28 12:50:00,5.53162,5.53263,5.53024,5.53136,68000000.0
2007-05-28 12:55:00,5.53224,5.53249,5.53026,5.53064,76000000.0
2007-05-28 13:00:00,5.53083,5.53233,5.53001,5.53024,71000000.0
2007-05-28 13:05:00,5.53062,5.53219,5.52957,5.5302,60000000.0
2007-05-28 13:10:00,5.53003,5.53161,5.53002,5.53091,56000000.0
2007-05-28 13:15:00,5.53063,5.53209,5.52994,5.53183,77000000.0
2007-05-28 13:20:00,5.53143,5.53199,5.52974,5.53046,63000000.0
2007-05-28 13:25:00,5.53209,5.53209,5.52981,5.53137,60000000.0
2007-05-28 13:30:00,5.53169,5.53228,5.5303,5.53204,65000000.0
2007-05-28 13:35:00,5.53109,5.53238,5.53032,5.53155,52000000.0
2007-05-28 13:40:00,5.53106,5.53247,5.52983,5.53197,76000000.0
2007-05-28 13:45:00,5.53086,5.53199,5.52996,5.5319,56000000.0
2007-05-28 13:50:00,5.53079,5.53206,5.53033,5.53077,60000000.0
2007-05-28 13:55:00,5.53034,5.53211,5.52976,5.53092,72000000.0
2007-05-28 14:00:00,5.53131,5.53197,5.53016,5.53081,59000000.0
2007-05-28 14:05:00,5.53131,5.5327,5.53058,5.5327,58000000.0
2007-05-28 14:10:00,5.53075,5.53288,5.53067,5.53135,64000000.0
2007-05-28 14:15:00,5.53223,5.53264,5.53074,5.53213,55000000.0
2007-05-28 14:20:00,5.53274,5.53288,5.5305,5.5305,65000000.0
2007-05-28 14:25:00,5.53139,5.53287,5.5309,5.53096,55000000.0
2007-05-28 14:30:00,5.53325,5.53325,5.53123,5.53249,62000000.0
2007-05-28 14:35:00,5.53285,5.53285,5.53109,5.53136,78000000.0
2007-05-28 14:40:00,5.53187,5.53264,5.53103,5.53131,63000000.0
2007-05-28 14:45:00,5.53224,5.53306,5.53105,5.53157,79000000.0
2007-05-28 14:50:00,5.53331,5.53331,5.53033,5.53247,77000000.0
2007-05-28 14:55:00,5.53113,5.53245,5.53019,5.53245,81000000.0
2007-05-28 15:00:00,5.5323,5.53319,5.53115,5.53138,62000000.0
2007-05-28 15:05:00,5.53131,5.53246,5.53064,5.53103,66000000.0
2007-05-28 15:10:00,5.53181,5.53269,5.53048,5.5308,65000000.0
2007-05-28 15:15:00,5.53141,5.53251,5.52939,5.53175,70000000.0
2007-05-28 15:20:00,5.53174,5.53198,5.52965,5.5302,64000000.0
2007-05-28 15:25:00,5.53132,5.53233,5.53015,5.53134,61000000.0
2007-05-28 15:30:00,5.53132,5.53221,5.53074,5.53167,57000000.0
2007-05-28 15:35:00,5.53115,5.53216,5.53033,5.53085,70000000.0
2007-05-28 15:40:00,5.53172,5.53272,5.53032,5.53255,56000000.0
2007-05-28 15:45:00,5.5315,5.53237,5.53021,5.53123,63000000.0
2007-05-28 15:50:00,5.53121,5.53269,5.5309,5.53133,61000000.0
2007-05-28 15:55:00,5.53216,5.5328,5.53087,5.53139,63000000.0
2007-05-28 16:00:00,5.53073,5.53305,5.5304,5.53154,52000000.0
2007-05-28 16:05:00,5.53141,5.53194,5.53008,5.53118,68000000.0
2007-05-28 16:10:00,5.5319,5.53202,5.53057,5.53163,62000000.0
2007-05-28 16:15:00,5.53198,5.53198,5.53041,5.53142,64000000.0
2007-05-28 16:20:00,5.53111,5.53251,5.53052,5.53172,60000000.0
2007-05-28 16:25:00,5.53111,5.53218,5.53055,5.53168,74000000.0
2007-05-28 16:30:00,5.53093,5.53244,5.53085,5.53186,64000000.0
2007-05-28 16:35:00,5.53141,5.53271,5.53054,5.53054,76000000.0
2007-05-28 16:40:00,5.53275,5.53276,5.53082,5.53166,63000000.0
2007-05-28 16:45:00,5.53227,5.53257,5.53079,5.53113,67000000.0
2007-05-28 16:50:00,5.53074,5.53234,5.53054,5.53188,71000000.0
2007-05-28 16:55:00,5.53163,5.53247,5.53036,5.5313,61000000.0
2007-05-28 17:00:00,5.53148,5.53223,5.5308,5.53106,49000000.0
2007-05-28 17:05:00,5.53142,5.53288,5.53064,5.53144,72000000.0
2007-05-28 17:10:00,5.53209,5.53272,5.53078,5.53249,55000000.0
2007-05-28 17:15:00,5.53163,5.53253,5.53059,5.53215,62000000.0
2007-05-28 17:20:00,5.53052,5.53311,5.53052,5.53064,72000000.0
2007-05-28 17:25:00,5.53128,5.5324,5.53059,5.53197,57000000.0
2007-05-28 17:30:00,5.53161,5.5325,5.53007,5.53074,60000000.0
2007-05-28 17:35:00,5.53101,5.53344,5.53031,5.53077,60000000.0
2007-05-28 17:40:00,5.5313,5.53254,5.53073,5.53226,74000000.0
2007-05-28 17:45:00,5.53224,5.53266,5.53081,5.53122,70000000.0
2007-05-28 17:50:00,5.53235,5.53295,5.53089,5.5315,50000000.0
2007-05-28 17:55:00,5.53317,5.53317,5.5313,5.53191,75000000.0
2007-05-28 18:00:00,5.53249,5.53334,5.53129,5.53217,68000000.0
2007-05-28 18:05:00,5.53275,5.53334,5.53075,5.533,74000000.0
2007-05-28 18:10:00,5.53316,5.53345,5.53106,5.5314,76000000.0
2007-05-28 18:15:00,5.53194,5.53284,5.53115,5.53223,74000000.0
2007-05-28 18:20:00,5.53202,5.53355,5.5311,5.53146,85000000.0
2007-05-28 18:25:00,5.5319,5.53275,5.5306,5.53196,69000000.0
2007-05-28 18:30:00,5.53115,5.53258,5.53049,5.53176,68000000.0
2007-05-28 18:35:00,5.53257,5.53264,5.53057,5.53182,74000000.0
2007-05-28 18:40:00,5.53176,5.53263,5.53055,5.5325,72000000.0
2007-05-28 18:45:00,5.53073,5.53287,5.53062,5.53259,67000000.0
2007-05-28 18:50:00,5.53227,5.53357,5.5313,5.53237,66000000.0
2007-05-28 18:55:00,5.53292,5.53333,5.53096,5.53232,62000000.0
2007-05-28 19:00:00,5.53233,5.53287,5.53116,5.53198,70000000.0
2007-05-28 19:05:00,5.5326,5.53303,5.53139,5.53298,81000000.0
2007-05-28 19:10:00,5.53143,5.53143,5.53066,5.53088,76000000.0
2007-05-28 19:15:00,5.53079,5.53325,5.53079,5.53271,58000000.0
2007-05-28 19:20:00,5.53191,5.53332,5.53132,5.53279,56000000.0
2007-05-28 19:25:00,5.53236,5.53238,5.53147,5.53174,62000000.0
2007-05-28 19:30:00,5.53164,5.53185,5.53144,5.53179,56000000.0
2007-05-28 19:35:00,5.5317,5.53293,5.53088,5.53133,64000000.0
2007-05-28 19:40:00,5.53297,5.53326,5.53285,5.53323,59000000.0
2007-05-28 19:45:00,5.53316,5.53337,5.53296,5.53307,58000000.0
2007-05-28 19:50:00,5.53328,5.53331,5.53293,5.53309,73000000.0
2007-05-28 19:55:00,5.53315,5.53331,5.53078,5.531,65000000.0
2007-05-28 20:00:00,5.53104,5.53241,5.5308,5.532,62000000.0
2007-05-28 20:05:00,5.53211,5.53291,5.53141,5.5316,67000000.0
2007-05-28 20:10:00,5.5316,5.53325,5.53135,5.53305,59000000.0
2007-05-28 20:15:00,5.53305,5.53335,5.53297,5.53305,55000000.0
2007-05-28 20:20:00,5.53299,5.53299,5.53088,5.53181,63000000.0
2007-05-28 20:25:00,5.53145,5.53275,5.5312,5.53161,61000000.0
2007-05-28 20:30:00,5.53145,5.53255,5.53038,5.53135,78000000.0
2007-05-28 20:35:00,5.53114,5.5314,5.53095,5.53095,76000000.0
2007-05-28 20:40:00,5.53128,5.53325,5.53126,5.53178,80000000.0
2007-05-28 20:45:00,5.53193,5.53316,5.53147,5.53181,82000000.0
2007-05-28 20:50:00,5.53163,5.53274,5.53048,5.53048,59000000.0
2007-05-28 20:55:00,5.53057,5.53077,5.53035,5.53051,58000000.0
2007-05-28 21:00:00,5.53172,5.53215,5.53074,5.53145,64000000.0
2007-05-28 21:05:00,5.53188,5.53195,5.53105,5.53125,56000000.0
2007-05-28 21:10:00,5.53136,5.53229,5.53056,5.53102,69000000.0
2007-05-28 21:15:00,5.53168,5.53175,5.53134,5.53162,71000000.0
2007-05-28 21:20:00,5.53151,5.53179,5.53132,5.53159,72000000.0
2007-05-28 21:25:00,5.53159,5.5318,5.53095,5.53115,58000000.0
2007-05-28 21:30:00,5.53005,5.53032,5.52996,5.53019,71000000.0
2007-05-28 21:35:00,5.53118,5.53147,5.53089,5.53126,68000000.0
2007-05-28 21:40:00,5.5314,5.53201,5.53078,5.53095,69000000.0
2007-05-28 21:45:00,5.53157,5.53169,5.53131,5.53141,73000000.0
2007-05-28 21:50:00,5.53164,5.53171,5.53093,5.53114,81000000.0
2007-05-28 21:55:00,5.53112,5.53126,5.53089,5.5312,77000000.0
2007-05-28 22:00:00,5.53137,5.53208,5.5312,5.53193,70000000.0
2007-05-28 22:05:00,5.53148,5.53317,5.53128,5.53247,62000000.0
2007-05-28 22:10:00,5.53284,5.53375,5.53127,5.53187,77000000.0
2007-05-28 22:15:00,5.53215,5.53345,5.53151,5.53192,61000000.0
2007-05-28 22:20:00,5.53153,5.53324,5.53141,5.53229,78000000.0
2007-05-28 22:25:00,5.53217,5.5323,5.53185,5.53191,76000000.0
2007-05-28 22:30:00,5.53211,5.53231,5.53182,5.53203,66000000.0
2007-05-28 22:35:00,5.53217,5.53231,5.53187,5.532,79000000.0
2007-05-28 22:40:00,5.53215,5.53321,5.53176,5.53215,67000000.0
2007-05-28 22:45:00,5.53265,5.53302,5.53197,5.53302,59000000.0
2007-05-28 22:50:00,5.53236,5.53299,5.53135,5.53211,72000000.0
2007-05-28 22:55:00,5.53188,5.53283,5.53124,5.53172,62000000.0
2007-05-28 23:00:00,5.53309,5.53309,5.53127,5.53198,65000000.0
2007-05-28 23:05:00,5.53225,5.53263,5.53124,5.53148,71000000.0
2007-05-28 23:10:00,5.5311,5.53318,5.5311,5.53318,63000000.0
2007-05-28 23:15:00,5.53205,5.5321,5.53168,5.53185,54000000.0
2007-05-28 23:20:00,5.53295,5.53326,5.53113,5.53326,64000000.0
2007-05-28 23:25:00,5.53196,5.534,5.53195,5.53267,66000000.0
2007-05-28 23:30:00,5.5322,5.53479,5.53218,5.53398,53000000.0
2007-05-28 23:35:00,5.53465,5.53471,5.53319,5.53357,62000000.0
2007-05-28 23:40:00,5.53332,5.53418,5.53216,5.53278,57000000.0
2007-05-28 23:45:00,5.53351,5.53494,5.53316,5.53367,77000000.0
2007-05-28 23:50:00,5.53371,5.53393,5.53333,5.53362,66000000.0
2007-05-28 23:55:00,5.53353,5.53471,5.53248,5.53295,70000000.0
2007-05-29 00:00:00,5.53419,5.53474,5.53318,5.53377,63000000.0
2007-05-29 00:05:00,5.53393,5.53443,5.53217,5.53252,74000000.0
2007-05-29 00:10:00,5.53202,5.53372,5.53184,5.53218,53000000.0
2007-05-29 00:15:00,5.5323,5.53378,5.53199,5.53268,82000000.0
2007-05-29 00:20:00,5.53335,5.53335,5.53117,5.53241,60000000.0
2007-05-29 00:25:00,5.53293,5.53426,5.53218,5.533,68000000.0
2007-05-29 00:30:00,5.53337,5.53421,5.53288,5.53392,71000000.0
2007-05-29 00:35:00,5.53351,5.5337,5.53279,5.5331,62000000.0
2007-05-29 00:40:00,5.53368,5.53406,5.53256,5.53256,50000000.0
2007-05-29 00:45:00,5.53268,5.53366,5.5324,5.53335,80000000.0
2007-05-29 00:50:00,5.53337,5.5338,5.53164,5.53165,68000000.0
2007-05-29 00:55:00,5.53251,5.53381,5.53131,5.53275,67000000.0
2007-05-29 01:00:00,5.53313,5.53491,5.53197,5.53343,65000000.0
2007-05-29 01:05:00,5.53312,5.53405,5.53173,5.53173,66000000.0
2007-05-29 01:10:00,5.53277,5.53287,5.5317,5.53222,69000000.0
2007-05-29 01:15:00,5.53165,5.53326,5.53115,5.53145,69000000.0
2007-05-29 01:20:00,5.53221,5.53291,5.53084,5.53112,71000000.0
2007-05-29 01:25:00,5.53231,5.53299,5.53108,5.53202,64000000.0
2007-05-29 01:30:00,5.53134,5.53305,5.53122,5.53146,59000000.0
2007-05-29 01:35:00,5.53196,5.53261,5.53129,5.53198,74000000.0
2007-05-29 01:40:00,5.53191,5.53212,5.53168,5.53212,70000000.0
2007-05-29 01:45:00,5.53206,5.53264,5.53142,5.5319,74000000.0
2007-05-29 01:50:00,5.5311,5.53301,5.5311,5.53192,73000000.0
2007-05-29 01:55:00,5.53107,5.53318,5.53095,5.53216,69000000.0
2007-05-29 02:00:00,5.53242,5.53471,5.532,5.53457,61000000.0
2007-05-29 02:05:00,5.53292,5.53489,5.53276,5.53375,67000000.0
2007-05-29 02:10:00,5.53409,5.53552,5.5332,5.53408,68000000.0
2007-05-29 02:15:00,5.53463,5.53524,5.53297,5.53439,72000000.0
2007-05-29 02:20:00,5.53497,5.53576,5.53373,5.53409,71000000.0
2007-05-29 02:25:00,5.53415,5.53533,5.5338,5.53449,68000000.0
2007-05-29 02:30:00,5.53449,5.53594,5.53423,5.53483,70000000.0
2007-05-29 02:35:00,5.53427,5.53534,5.53389,5.53415,59000000.0
2007-05-29 02:40:00,5.53481,5.53515,5.53336,5.53401,63000000.0
2007-05-29 02:45:00,5.53349,5.53589,5.53349,5.53402,55000000.0
2007-05-29 02:50:00,5.53394,5.53633,5.53364,5.53612,70000000.0
2007-05-29 02:55:00,5.5353,5.53655,5.53454,5.53477,63000000.0
2007-05-29 03:00:00,5.53519,5.53605,5.53422,5.53535,66000000.0
2007-05-29 03:05:00,5.53523,5.53611,5.53444,5.53503,60000000.0
2007-05-29 03:10:00,5.53512,5.53648,5.53426,5.53595,63000000.0
2007-05-29 03:15:00,5.53552,5.53768,5.53345,5.53626,61000000.0
2007-05-29 03:20:00,5.53683,5.53719,5.53521,5.53608,80000000.0
2007-05-29 03:25:00,5.53702,5.53758,5.53607,5.53747,64000000.0
2007-05-29 03:30:00,5.53775,5.53891,5.53685,5.53891,66000000.0
2007-05-29 03:35:00,5.53991,5.54246,5.53826,5.54179,60000000.0
2007-05-29 03:40:00,5.54136,5.54245,5.54004,5.54179,65000000.0
2007-05-29 03:45:00,5.54149,5.54169,5.53952,5.54092,63000000.0
2007-05-29 03:50:00,5.54167,5.54167,5.53962,5.53999,62000000.0
2007-05-29 03:55:00,5.54032,5.54236,5.53975,5.54199,70000000.0
2007-05-29 04:00:00,5.54199,5.54552,5.54164,5.54472,76000000.0
2007-05-29 04:05:00,5.54419,5.54467,5.54233,5.543,67000000.0
2007-05-29 04:10:00,5.54352,5.54399,5.54192,5.54282,76000000.0
2007-05-29 04:15:00,5.54278,5.5433,5.54173,5.5419,80000000.0
2007-05-29 04:20:00,5.54234,5.54304,5.54107,5.54128,62000000.0
2007-05-29 04:25:00,5.54239,5.54453,5.54142,5.54342,72000000.0
2007-05-29 04:30:00,5.54342,5.54435,5.54263,5.54406,64000000.0
2007-05-29 04:35:00,5.54298,5.54517,5.54273,5.54428,66000000.0
2007-05-29 04:40:00,5.54386,5.54634,5.54374,5.54592,65000000.0
2007-05-29 04:45:00,5.54473,5.54614,5.54416,5.54464,66000000.0
2007-05-29 04:50:00,5.5446,5.54577,5.54367,5.54474,60000000.0
2007-05-29 04:55:00,5.54443,5.54518,5.54275,5.54435,68000000.0
2007-05-29 05:00:00,5.54397,5.54501,5.5421,5.5424,64000000.0
2007-05-29 05:05:00,5.54248,5.54387,5.54183,5.54334,70000000.0
2007-05-29 05:10:00,5.54345,5.5441,5.54238,5.54335,68000000.0
2007-05-29 05:15:00,5.54367,5.54424,5.54253,5.5431,63000000.0
2007-05-29 05:20:00,5.54301,5.54436,5.54258,5.54388,56000000.0
2007-05-29 05:25:00,5.54342,5.54421,5.54254,5.54321,60000000.0
2007-05-29 05:30:00,5.5434,5.5434,5.54132,5.54236,63000000.0
2007-05-29 05:35:00,5.54269,5.54344,5.54181,5.54344,69000000.0
2007-05-29 05:40:00,5.54309,5.54317,5.54132,5.54179,69000000.0
2007-05-29 05:45:00,5.5415,5.54219,5.54038,5.54138,64000000.0
2007-05-29 05:50:00,5.54119,5.54204,5.53978,5.53978,67000000.0
2007-05-29 05:55:00,5.53961,5.54117,5.53898,5.54042,79000000.0
2007-05-29 06:00:00,5.53987,5.54121,5.53917,5.54068,72000000.0
2007-05-29 06:05:00,5.54085,5.54118,5.53915,5.54118,62000000.0
2007-05-29 06:10:00,5.54101,5.54122,5.53936,5.53989,62000000.0
2007-05-29 06:15:00,5.53942,5.54068,5.53819,5.53887,65000000.0
2007-05-29 06:20:00,5.53855,5.54029,5.53815,5.53865,88000000.0
2007-05-29 06:25:00,5.53863,5.54095,5.53863,5.53942,59000000.0
2007-05-29 06:30:00,5.54008,5.54086,5.53923,5.54017,58000000.0
2007-05-29 06:35:00,5.54026,5.5406,5.53898,5.53898,52000000.0
2007-05-29 06:40:00,5.53941,5.54091,5.53907,5.53947,68000000.0
2007-05-29 06:45:00,5.53913,5.53949,5.53733,5.5381,62000000.0
2007-05-29 06:50:00,5.53729,5.53842,5.53639,5.538,66000000.0
2007-05-29 06:55:00,5.5378,5.53837,5.53481,5.53587,72000000.0
2007-05-29 07:00:00,5.53565,5.5368,5.53505,5.53646,65000000.0
2007-05-29 07:05:00,5.53561,5.53773,5.53504,5.53672,62000000.0
2007-05-29 07:10:00,5.53776,5.53776,5.53563,5.53623,67000000.0
2007-05-29 07:15:00,5.53593,5.53725,5.53564,5.53632,89000000.0
2007-05-29 07:20:00,5.53688,5.53756,5.53588,5.53636,70000000.0
2007-05-29 07:25:00,5.537,5.53785,5.53556,5.53605,59000000.0
2007-05-29 07:30:00,5.53775,5.53804,5.53508,5.53535,63000000.0
2007-05-29 07:35:00,5.53601,5.5372,5.5352,5.53578,65000000.0
2007-05-29 07:40:00,5.53577,5.53685,5.5339,5.53658,64000000.0
2007-05-29 07:45:00,5.53593,5.53719,5.53502,5.53701,66000000.0
2007-05-29 07:50:00,5.53737,5.53737,5.53465,5.53631,65000000.0
2007-05-29 07:55:00,5.53644,5.53805,5.53542,5.53801,67000000.0
2007-05-29 08:00:00,5.53848,5.53877,5.53611,5.53695,68000000.0
2007-05-29 08:05:00,5.53757,5.53904,5.53689,5.53703,71000000.0
2007-05-29 08:10:00,5.53769,5.5386,5.53553,5.53625,70000000.0
2007-05-29 08:15:00,5.53745,5.53829,5.53624,5.53704,70000000.0
2007-05-29 08:20:00,5.53737,5.53869,5.537,5.53767,63000000.0
2007-05-29 08:25:00,5.53801,5.53932,5.53697,5.5382,66000000.0
2007-05-29 08:30:00,5.53807,5.53889,5.53723,5.53786,62000000.0
2007-05-29 08:35:00,5.53893,5.54011,5.53723,5.53865,72000000.0
2007-05-29 08:40:00,5.53905,5.5394,5.53763,5.539,61000000.0
2007-05-29 08:45:00,5.53938,5.5397,5.53609,5.53701,68000000.0
2007-05-29 08:50:00,5.53704,5.53812,5.53579,5.53781,76000000.0
2007-05-29 08:55:00,5.53613,5.53963,5.53613,5.53878,70000000.0
2007-05-29 09:00:00,5.53715,5.53863,5.53633,5.53701,71000000.0
2007-05-29 09:05:00,5.53666,5.53865,5.53666,5.53828,63000000.0
2007-05-29 09:10:00,5.53811,5.53859,5.53591,5.5371,66000000.0
2007-05-29 09:15:00,5.53734,5.53753,5.53475,5.53602,67000000.0
2007-05-29 09:20:00,5.53673,5.53718,5.53373,5.53475,76000000.0
2007-05-29 09:25:00,5.53391,5.53667,5.53391,5.53634,65000000.0
2007-05-29 09:30:00,5.535,5.53771,5.535,5.53711,67000000.0
2007-05-29 09:35:00,5.5373,5.53807,5.53509,5.53638,63000000.0
2007-05-29 09:40:00,5.53598,5.53679,5.53344,5.5343,61000000.0
2007-05-29 09:45:00,5.5352,5.53707,5.53326,5.53499,58000000.0
2007-05-29 09:50:00,5.53497,5.5365,5.53183,5.53262,73000000.0
2007-05-29 09:55:00,5.53103,5.53322,5.52937,5.53063,72000000.0
2007-05-29 10:00:00,5.53242,5.53242,5.53029,5.53103,66000000.0
2007-05-29 10:05:00,5.53155,5.53202,5.52876,5.52973,86000000.0
2007-05-29 10:10:00,5.53081,5.53081,5.52709,5.52783,60000000.0
2007-05-29 10:15:00,5.52808,5.52871,5.52523,5.52573,76000000.0
2007-05-29 10:20:00,5.5259,5.52643,5.52375,5.52521,64000000.0
2007-05-29 10:25:00,5.52497,5.52686,5.52323,5.52664,63000000.0
2007-05-29 10:30:00,5.52631,5.52631,5.52364,5.52611,62000000.0
2007-05-29 10:35:00,5.52396,5.52652,5.52308,5.5265,55000000.0
2007-05-29 10:40:00,5.52607,5.52642,5.52372,5.52385,71000000.0
2007-05-29 10:45:00,5.5247,5.52545,5.52342,5.52481,57000000.0
2007-05-29 10:50:00,5.52354,5.52468,5.52227,5.52361,73000000.0
2007-05-29 10:55:00,5.52342,5.52439,5.52041,5.52088,62000000.0
2007-05-29 11:00:00,5.52144,5.52144,5.51716,5.5194,52000000.0
2007-05-29 11:05:00,5.5199,5.5199,5.51441,5.51441,66000000.0
2007-05-29 11:10:00,5.51618,5.51618,5.51322,5.51427,59000000.0
2007-05-29 11:15:00,5.51551,5.5181,5.51408,5.51652,86000000.0
2007-05-29 11:20:00,5.51722,5.51861,5.5158,5.51795,78000000.0
2007-05-29 11:25:00,5.51882,5.51987,5.51679,5.51864,53000000.0
2007-05-29 11:30:00,5.51732,5.51914,5.51494,5.51494,51000000.0
2007-05-29 11:35:00,5.51552,5.5163,5.51371,5.51495,65000000.0
2007-05-29 11:40:00,5.51426,5.51763,5.51426,5.51735,66000000.0
2007-05-29 11:45:00,5.51709,5.51924,5.51591,5.51924,64000000.0
2007-05-29 11:50:00,5.51839,5.51925,5.51698,5.51843,70000000.0
2007-05-29 11:55:00,5.5192,5.51985,5.5182,5.51915,61000000.0
2007-05-29 12:00:00,5.51932,5.51971,5.51722,5.51774,74000000.0
2007-05-29 12:05:00,5.51849,5.51866,5.5164,5.51676,75000000.0
2007-05-29 12:10:00,5.51696,5.51861,5.51524,5.51659,81000000.0
2007-05-29 12:15:00,5.51625,5.51738,5.51528,5.51625,62000000.0
2007-05-29 12:20:00,5.51649,5.51772,5.51567,5.51651,52000000.0
2007-05-29 12:25:00,5.51762,5.51824,5.51585,5.51654,68000000.0
2007-05-29 12:30:00,5.5171,5.51739,5.51526,5.51683,71000000.0
2007-05-29 12:35:00,5.51606,5.51768,5.51565,5.51706,59000000.0
2007-05-29 12:40:00,5.51585,5.51788,5.51554,5.51645,68000000.0
2007-05-29 12:45:00,5.517,5.51749,5.515,5.51683,61000000.0
2007-05-29 12:50:00,5.51742,5.51747,5.51533,5.51626,68000000.0
2007-05-29 12:55:00,5.51572,5.51782,5.51535,5.51761,76000000.0
2007-05-29 13:00:00,5.51801,5.51819,5.51644,5.51773,71000000.0
2007-05-29 13:05:00,5.51722,5.51783,5.516,5.51721,60000000.0
2007-05-29 13:10:00,5.51739,5.51793,5.51577,5.51685,56000000.0
2007-05-29 13:15:00,5.51741,5.51767,5.51567,5.51611,77000000.0
2007-05-29 13:20:00,5.51662,5.51834,5.51577,5.51703,63000000.0
2007-05-29 13:25:00,5.51646,5.5177,5.51559,5.51617,60000000.0
2007-05-29 13:30:00,5.51786,5.51886,5.51674,5.51804,65000000.0
2007-05-29 13:35:00,5.51779,5.51853,5.51663,5.51709,52000000.0
2007-05-29 13:40:00,5.51741,5.51786,5.51575,5.51704,76000000.0
2007-05-29 13:45:00,5.51687,5.51767,5.51568,5.51662,56000000.0
2007-05-29 13:50:00,5.51564,5.5171,5.51237,5.51358,60000000.0
2007-05-29 13:55:00,5.51173,5.51317,5.51092,5.51303,72000000.0
2007-05-29 14:00:00,5.513,5.51365,5.51188,5.51258,59000000.0
2007-05-29 14:05:00,5.51286,5.51294,5.50627,5.50873,58000000.0
2007-05-29 14:10:00,5.50929,5.51017,5.50728,5.50916,64000000.0
2007-05-29 14:15:00,5.50875,5.50989,5.50713,5.50816,55000000.0
2007-05-29 14:20:00,5.50829,5.50838,5.5048,5.50592,65000000.0
2007-05-29 14:25:00,5.505,5.50564,5.50389,5.505,55000000.0
2007-05-29 14:30:00,5.50578,5.50904,5.50525,5.50823,62000000.0
2007-05-29 14:35:00,5.50837,5.51016,5.50594,5.50652,78000000.0
2007-05-29 14:40:00,5.50629,5.5082,5.50553,5.50762,63000000.0
2007-05-29 14:45:00,5.50821,5.51022,5.50704,5.50925,79000000.0
2007-05-29 14:50:00,5.50912,5.50993,5.50737,5.50907,77000000.0
2007-05-29 14:55:00,5.50808,5.50994,5.50744,5.50905,81000000.0
2007-05-29 15:00:00,5.50858,5.51006,5.50744,5.50859,62000000.0
2007-05-29 15:05:00,5.50886,5.51007,5.50791,5.51007,66000000.0
2007-05-29 15:10:00,5.50946,5.5107,5.50781,5.50969,65000000.0
2007-05-29 15:15:00,5.51013,5.51209,5.5092,5.51132,70000000.0
2007-05-29 15:20:00,5.51256,5.51256,5.50971,5.51117,64000000.0
2007-05-29 15:25:00,5.51145,5.51145,5.50903,5.51022,61000000.0
2007-05-29 15:30:00,5.51085,5.51085,5.50886,5.50979,57000000.0
2007-05-29 15:35:00,5.50971,5.5113,5.50902,5.51023,70000000.0
2007-05-29 15:40:00,5.51065,5.51185,5.50903,5.5104,56000000.0
2007-05-29 15:45:00,5.5106,5.51099,5.50899,5.50974,63000000.0
2007-05-29 15:50:00,5.51021,5.5113,5.50881,5.51042,61000000.0
2007-05-29 15:55:00,5.51094,5.51112,5.5079,5.50929,63000000.0
2007-05-29 16:00:00,5.51025,5.51541,5.5087,5.51443,52000000.0
2007-05-29 16:05:00,5.51448,5.51576,5.51286,5.51508,68000000.0
2007-05-29 16:10:00,5.51535,5.51535,5.51251,5.51277,62000000.0
2007-05-29 16:15:00,5.51402,5.51402,5.51202,5.51358,64000000.0
2007-05-29 16:20:00,5.51382,5.51494,5.51251,5.51454,60000000.0
2007-05-29 16:25:00,5.51543,5.51805,5.51435,5.51772,74000000.0
2007-05-29 16:30:00,5.51645,5.51749,5.51526,5.51577,64000000.0
2007-05-29 16:35:00,5.51588,5.51744,5.51505,5.51607,76000000.0
2007-05-29 16:40:00,5.51612,5.51668,5.51441,5.51542,63000000.0
2007-05-29 16:45:00,5.51614,5.51687,5.51476,5.51506,67000000.0
2007-05-29 16:50:00,5.51666,5.51765,5.51538,5.51713,71000000.0
2007-05-29 16:55:00,5.51766,5.51935,5.51652,5.51835,61000000.0
2007-05-29 17:00:00,5.51836,5.52072,5.51817,5.51829,49000000.0
2007-05-29 17:05:00,5.51964,5.52053,5.5181,5.51886,72000000.0
2007-05-29 17:10:00,5.51902,5.51982,5.51767,5.5184,55000000.0
2007-05-29 17:15:00,5.51809,5.51949,5.51699,5.51918,62000000.0
2007-05-29 17:20:00,5.51888,5.52006,5.51649,5.5179,72000000.0
2007-05-29 17:25:00,5.5161,5.51811,5.51566,5.51737,57000000.0
2007-05-29 17:30:00,5.5166,5.51874,5.5166,5.51874,60000000.0
2007-05-29 17:35:00,5.51875,5.51977,5.51658,5.51776,60000000.0
2007-05-29 17:40:00,5.51846,5.51875,5.51673,5.51694,74000000.0
2007-05-29 17:45:00,5.51749,5.51913,5.51667,5.51876,70000000.0
2007-05-29 17:50:00,5.51868,5.52062,5.51795,5.519,50000000.0
2007-05-29 17:55:00,5.51994,5.52031,5.51805,5.51836,75000000.0
2007-05-29 18:00:00,5.51931,5.52127,5.51895,5.52088,68000000.0
2007-05-29 18:05:00,5.51995,5.52147,5.51871,5.51873,74000000.0
2007-05-29 18:10:00,5.51869,5.51958,5.51746,5.51861,76000000.0
2007-05-29 18:15:00,5.51885,5.52468,5.51885,5.52412,74000000.0
2007-05-29 18:20:00,5.52318,5.52429,5.52186,5.52395,85000000.0
2007-05-29 18:25:00,5.52335,5.52413,5.52182,5.52284,69000000.0
2007-05-29 18:30:00,5.5232,5.52381,5.52163,5.52294,68000000.0
2007-05-29 18:35:00,5.52209,5.52299,5.5209,5.52235,74000000.0
2007-05-29 18:40:00,5.52034,5.52211,5.52017,5.52206,72000000.0
2007-05-29 18:45:00,5.52116,5.52249,5.52035,5.52154,67000000.0
2007-05-29 18:50:00,5.52152,5.52234,5.52043,5.5216,66000000.0
2007-05-29 18:55:00,5.52237,5.52261,5.52054,5.52158,62000000.0
2007-05-29 19:00:00,5.5225,5.52337,5.52077,5.52321,70000000.0
2007-05-29 19:05:00,5.52231,5.52276,5.52088,5.52145,81000000.0
2007-05-29 19:10:00,5.52177,5.52261,5.52047,5.52118,76000000.0
2007-05-29 19:15:00,5.52205,5.52233,5.52058,5.52153,58000000.0
2007-05-29 19:20:00,5.52215,5.5224,5.52059,5.52206,56000000.0
2007-05-29 19:25:00,5.52208,5.52478,5.52087,5.52409,62000000.0
2007-05-29 19:30:00,5.52522,5.52856,5.52495,5.52797,56000000.0
2007-05-29 19:35:00,5.52746,5.52931,5.52746,5.52931,64000000.0
2007-05-29 19:40:00,5.52852,5.53307,5.52789,5.53307,59000000.0
2007-05-29 19:45:00,5.53328,5.53691,5.53169,5.53478,58000000.0
2007-05-29 19:50:00,5.53363,5.53505,5.53261,5.53352,73000000.0
2007-05-29 19:55:00,5.53321,5.53538,5.53243,5.53449,65000000.0
2007-05-29 20:00:00,5.53306,5.53502,5.53277,5.53477,62000000.0
2007-05-29 20:05:00,5.53331,5.53552,5.53244,5.5342,67000000.0
2007-05-29 20:10:00,5.53414,5.53477,5.53278,5.5338,59000000.0
2007-05-29 20:15:00,5.53373,5.53435,5.53179,5.53344,55000000.0
2007-05-29 20:20:00,5.53322,5.53403,5.532,5.53235,63000000.0
2007-05-29 20:25:00,5.53291,5.53385,5.53043,5.53102,61000000.0
2007-05-29 20:30:00,5.53211,5.53278,5.5306,5.53066,78000000.0
2007-05-29 20:35:00,5.53193,5.53257,5.53046,5.53094,76000000.0
2007-05-29 20:40:00,5.53232,5.53313,5.53127,5.53243,80000000.0
2007-05-29 20:45:00,5.53227,5.53344,5.53102,5.53105,82000000.0
2007-05-29 20:50:00,5.53148,5.53244,5.53053,5.53194,59000000.0
2007-05-29 20:55:00,5.53174,5.53293,5.53077,5.53199,58000000.0
2007-05-29 21:00:00,5.53304,5.53374,5.53164,5.5329,64000000.0
2007-05-29 21:05:00,5.53373,5.5342,5.53222,5.53376,56000000.0
2007-05-29 21:10:00,5.53319,5.53402,5.5318,5.53217,69000000.0
2007-05-29 21:15:00,5.53333,5.53448,5.5317,5.53363,71000000.0
2007-05-29 21:20:00,5.53192,5.53427,5.53192,5.53283,72000000.0
2007-05-29 21:25:00,5.53403,5.53491,5.53261,5.53463,58000000.0
2007-05-29 21:30:00,5.53431,5.53481,5.5327,5.53285,71000000.0
2007-05-29 21:35:00,5.53295,5.53453,5.53262,5.53378,68000000.0
2007-05-29 21:40:00,5.53437,5.5344,5.53262,5.53426,69000000.0
2007-05-29 21:45:00,5.53377,5.53434,5.53263,5.53337,73000000.0
2007-05-29 21:50:00,5.53365,5.5345,5.53241,5.53269,81000000.0
2007-05-29 21:55:00,5.5331,5.53417,5.532,5.53344,77000000.0
2007-05-29 22:00:00,5.53306,5.53354,5.53124,5.53137,70000000.0
2007-05-29 22:05:00,5.53258,5.53324,5.53177,5.5325,62000000.0
2007-05-29 22:10:00,5.53247,5.5332,5.53121,5.53195,77000000.0
2007-05-29 22:15:00,5.53215,5.53303,5.5313,5.53185,61000000.0
2007-05-29 22:20:00,5.53191,5.53275,5.53054,5.53177,78000000.0
2007-05-29 22:25:00,5.53119,5.53303,5.53077,5.53301,76000000.0
2007-05-29 22:30:00,5.53274,5.53356,5.53154,5.53302,66000000.0
2007-05-29 22:35:00,5.53219,5.5334,5.53155,5.53228,79000000.0
2007-05-29 22:40:00,5.5323,5.53348,5.53156,5.53193,67000000.0
2007-05-29 22:45:00,5.5317,5.53345,5.5317,5.53232,59000000.0
2007-05-29 22:50:00,5.53228,5.53422,5.5317,5.53301,72000000.0
2007-05-29 22:55:00,5.53295,5.53449,5.53277,5.53362,62000000.0
2007-05-29 23:00:00,5.53357,5.53357,5.53167,5.5323,65000000.0
2007-05-29 23:05:00,5.53238,5.53359,5.53186,5.53218,71000000.0
2007-05-29 23:10:00,5.53145,5.53325,5.53145,5.5322,63000000.0
2007-05-29 23:15:00,5.53293,5.53385,5.53172,5.53337,54000000.0
2007-05-29 23:20:00,5.53262,5.53379,5.53257,5.53279,64000000.0
2007-05-29 23:25:00,5.53212,5.53366,5.53193,5.53309,66000000.0
2007-05-29 23:30:00,5.5338,5.53499,5.53255,5.53396,53000000.0
2007-05-29 23:35:00,5.53462,5.53522,5.53339,5.53458,62000000.0
2007-05-29 23:40:00,5.53365,5.53541,5.53365,5.53388,57000000.0
2007-05-29 23:45:00,5.53518,5.53522,5.53343,5.53386,77000000.0
2007-05-29 23:50:00,5.53408,5.5345,5.53266,5.53274,66000000.0
2007-05-29 23:55:00,5.53225,5.53382,5.53176,5.5329,70000000.0
2007-05-30 00:00:00,5.53267,5.53376,5.53194,5.53306,63000000.0
2007-05-30 00:05:00,5.5332,5.53364,5.53149,5.53242,74000000.0
2007-05-30 00:10:00,5.53201,5.53399,5.53201,5.53262,53000000.0
2007-05-30 00:15:00,5.53355,5.53452,5.53255,5.53398,82000000.0
2007-05-30 00:20:00,5.5345,5.53455,5.53245,5.53329,60000000.0
2007-05-30 00:25:00,5.53342,5.53416,5.53268,5.53309,68000000.0
2007-05-30 00:30:00,5.53334,5.53452,5.53325,5.53333,71000000.0
2007-05-30 00:35:00,5.53367,5.5342,5.53266,5.53321,62000000.0
2007-05-30 00:40:00,5.53329,5.53403,5.53229,5.5335,50000000.0
2007-05-30 00:45:00,5.53314,5.53437,5.53224,5.53319,80000000.0
2007-05-30 00:50:00,5.53366,5.53486,5.53245,5.53395,68000000.0
2007-05-30 00:55:00,5.53397,5.5352,5.53351,5.53392,67000000.0
2007-05-30 01:00:00,5.53431,5.5353,5.5335,5.53402,65000000.0
2007-05-30 01:05:00,5.53419,5.53497,5.53275,5.5337,66000000.0
2007-05-30 01:10:00,5.53374,5.53548,5.53277,5.5343,69000000.0
2007-05-30 01:15:00,5.5326,5.53438,5.53245,5.5325,69000000.0
2007-05-30 01:20:00,5.53294,5.53414,5.53195,5.53223,71000000.0
2007-05-30 01:25:00,5.53301,5.5333,5.5317,5.53241,64000000.0
2007-05-30 01:30:00,5.53285,5.53344,5.53154,5.53166,59000000.0
2007-05-30 01:35:00,5.53289,5.53394,5.53173,5.53277,74000000.0
2007-05-30 01:40:00,5.53322,5.534,5.53183,5.53275,70000000.0
2007-05-30 01:45:00,5.53368,5.53383,5.53194,5.53325,74000000.0
2007-05-30 01:50:00,5.53414,5.53462,5.53158,5.53239,73000000.0
2007-05-30 01:55:00,5.53265,5.53354,5.53088,5.53164,69000000.0
2007-05-30 02:00:00,5.53068,5.53153,5.52994,5.53015,61000000.0
2007-05-30 02:05:00,5.53118,5.53125,5.52958,5.53059,67000000.0
2007-05-30 02:10:00,5.53101,5.53191,5.52979,5.53134,68000000.0
2007-05-30 02:15:00,5.53083,5.53159,5.52952,5.53063,72000000.0
2007-05-30 02:20:00,5.53088,5.5326,5.52938,5.53245,71000000.0
2007-05-30 02:25:00,5.53152,5.53472,5.53074,5.53352,68000000.0
2007-05-30 02:30:00,5.53338,5.5351,5.53238,5.53447,70000000.0
2007-05-30 02:35:00,5.53568,5.53651,5.5344,5.53537,59000000.0
2007-05-30 02:40:00,5.53525,5.53654,5.53477,5.53654,63000000.0
2007-05-30 02:45:00,5.53579,5.53649,5.53451,5.53496,55000000.0
2007-05-30 02:50:00,5.53605,5.53625,5.53416,5.53587,70000000.0
2007-05-30 02:55:00,5.53489,5.53606,5.53438,5.53519,63000000.0
2007-05-30 03:00:00,5.53544,5.53625,5.53435,5.53601,66000000.0
2007-05-30 03:05:00,5.53502,5.53634,5.53419,5.53615,60000000.0
2007-05-30 03:10:00,5.53567,5.53592,5.53446,5.53591,63000000.0
2007-05-30 03:15:00,5.53535,5.53762,5.5349,5.53762,61000000.0
2007-05-30 03:20:00,5.5366,5.53778,5.53539,5.5369,80000000.0
2007-05-30 03:25:00,5.53555,5.53756,5.53533,5.53625,64000000.0
2007-05-30 03:30:00,5.53611,5.53709,5.53124,5.53191,66000000.0
2007-05-30 03:35:00,5.53216,5.53271,5.53019,5.53037,60000000.0
2007-05-30 03:40:00,5.53014,5.53442,5.53014,5.53404,65000000.0
2007-05-30 03:45:00,5.53446,5.53507,5.5309,5.53222,63000000.0
2007-05-30 03:50:00,5.53126,5.53273,5.53125,5.53194,62000000.0
2007-05-30 03:55:00,5.53172,5.53285,5.53109,5.53232,70000000.0
2007-05-30 04:00:00,5.53264,5.53359,5.53188,5.53235,76000000.0
2007-05-30 04:05:00,5.53142,5.5337,5.53134,5.53216,67000000.0
2007-05-30 04:10:00,5.5327,5.53333,5.53131,5.53319,76000000.0
2007-05-30 04:15:00,5.53276,5.53323,5.53077,5.53131,80000000.0
2007-05-30 04:20:00,5.53241,5.53252,5.52852,5.53,62000000.0
2007-05-30 04:25:00,5.53084,5.53144,5.52906,5.52997,72000000.0
2007-05-30 04:30:00,5.52969,5.53154,5.52919,5.53087,64000000.0
2007-05-30 04:35:00,5.53067,5.53164,5.52993,5.53046,66000000.0
2007-05-30 04:40:00,5.5309,5.53207,5.52996,5.53018,65000000.0
2007-05-30 04:45:00,5.53084,5.53263,5.53054,5.53192,66000000.0
2007-05-30 04:50:00,5.53267,5.5327,5.53048,5.53082,60000000.0
2007-05-30 04:55:00,5.53131,5.53188,5.53001,5.53064,68000000.0
2007-05-30 05:00:00,5.53098,5.53173,5.52967,5.53125,64000000.0
2007-05-30 05:05:00,5.5296,5.53172,5.5296,5.53164,70000000.0
2007-05-30 05:10:00,5.53109,5.53293,5.53045,5.53214,68000000.0
2007-05-30 05:15:00,5.53206,5.5333,5.53091,5.53097,63000000.0
2007-05-30 05:20:00,5.53147,5.53299,5.53086,5.5328,56000000.0
2007-05-30 05:25:00,5.5333,5.53375,5.53202,5.53285,60000000.0
2007-05-30 05:30:00,5.53286,5.53438,5.53175,5.53198,63000000.0
2007-05-30 05:35:00,5.53296,5.53409,5.53234,5.53311,69000000.0
2007-05-30 05:40:00,5.53325,5.53396,5.53143,5.53186,69000000.0
2007-05-30 05:45:00,5.53201,5.53302,5.53143,5.53259,64000000.0
2007-05-30 05:50:00,5.53226,5.53337,5.53158,5.53227,67000000.0
2007-05-30 05:55:00,5.53244,5.53321,5.53152,5.5321,79000000.0
2007-05-30 06:00:00,5.53253,5.53375,5.53191,5.53275,72000000.0
2007-05-30 06:05:00,5.53267,5.53335,5.53146,5.53233,62000000.0
2007-05-30 06:10:00,5.53172,5.5328,5.53143,5.53182,62000000.0
2007-05-30 06:15:00,5.53125,5.5332,5.53098,5.53213,65000000.0
2007-05-30 06:20:00,5.5321,5.53389,5.5314,5.53286,88000000.0
2007-05-30 06:25:00,5.53337,5.53382,5.53179,5.53199,59000000.0
2007-05-30 06:30:00,5.53172,5.53345,5.53172,5.53338,58000000.0
2007-05-30 06:35:00,5.53289,5.533,5.5318,5.53246,52000000.0
2007-05-30 06:40:00,5.53199,5.53387,5.53199,5.53212,68000000.0
2007-05-30 06:45:00,5.53287,5.53453,5.53249,5.53297,62000000.0
2007-05-30 06:50:00,5.53426,5.53575,5.53314,5.53452,66000000.0
2007-05-30 06:55:00,5.53333,5.53523,5.53243,5.53274,72000000.0
2007-05-30 07:00:00,5.53356,5.53603,5.53289,5.53403,65000000.0
2007-05-30 07:05:00,5.53488,5.53562,5.53335,5.53438,62000000.0
2007-05-30 07:10:00,5.53443,5.53528,5.53275,5.5331,67000000.0
2007-05-30 07:15:00,5.53357,5.53486,5.53213,5.53381,89000000.0
2007-05-30 07:20:00,5.53345,5.53514,5.53316,5.53471,70000000.0
2007-05-30 07:25:00,5.53422,5.53539,5.53256,5.53364,59000000.0
2007-05-30 07:30:00,5.53392,5.53702,5.53333,5.53634,63000000.0
2007-05-30 07:35:00,5.53544,5.53761,5.53487,5.53761,65000000.0
2007-05-30 07:40:00,5.53613,5.53705,5.53487,5.53637,64000000.0
2007-05-30 07:45:00,5.53574,5.53615,5.53415,5.53415,66000000.0
2007-05-30 07:50:00,5.53364,5.53554,5.5336,5.53369,65000000.0
2007-05-30 07:55:00,5.53414,5.53609,5.53353,5.53545,67000000.0
2007-05-30 08:00:00,5.53628,5.53628,5.53379,5.53405,68000000.0
2007-05-30 08:05:00,5.53455,5.53516,5.53334,5.53411,71000000.0
2007-05-30 08:10:00,5.53387,5.53551,5.53329,5.53386,70000000.0
2007-05-30 08:15:00,5.53469,5.53489,5.53229,5.53357,70000000.0
2007-05-30 08:20:00,5.53428,5.53474,5.53287,5.53407,63000000.0
2007-05-30 08:25:00,5.53456,5.53526,5.53163,5.53296,66000000.0
2007-05-30 08:30:00,5.53288,5.53407,5.53198,5.5333,62000000.0
2007-05-30 08:35:00,5.53335,5.53544,5.53274,5.53514,72000000.0
2007-05-30 08:40:00,5.53454,5.53855,5.53454,5.53696,61000000.0
2007-05-30 08:45:00,5.53964,5.53964,5.53662,5.53738,68000000.0
2007-05-30 08:50:00,5.53837,5.5394,5.53581,5.53741,76000000.0
2007-05-30 08:55:00,5.53757,5.53757,5.53496,5.53717,70000000.0
2007-05-30 09:00:00,5.53666,5.54087,5.53666,5.54085,71000000.0
2007-05-30 09:05:00,5.54064,5.54064,5.53614,5.53646,63000000.0
2007-05-30 09:10:00,5.53745,5.5387,5.53631,5.53782,66000000.0
2007-05-30 09:15:00,5.53821,5.53898,5.53652,5.53823,67000000.0
2007-05-30 09:20:00,5.53794,5.53905,5.53602,5.53862,76000000.0
2007-05-30 09:25:00,5.53844,5.53892,5.53663,5.53755,65000000.0
2007-05-30 09:30:00,5.53779,5.53902,5.53671,5.5389,67000000.0
2007-05-30 09:35:00,5.53804,5.5394,5.53727,5.53848,63000000.0
2007-05-30 09:40:00,5.53884,5.53909,5.5368,5.53684,61000000.0
2007-05-30 09:45:00,5.53866,5.53866,5.53592,5.53773,58000000.0
2007-05-30 09:50:00,5.53705,5.5381,5.53531,5.53669,73000000.0
2007-05-30 09:55:00,5.53735,5.53846,5.53635,5.53816,72000000.0
2007-05-30 10:00:00,5.5383,5.5404,5.5373,5.53807,66000000.0
2007-05-30 10:05:00,5.53938,5.54042,5.53681,5.53867,86000000.0
2007-05-30 10:10:00,5.53782,5.53877,5.53696,5.53851,60000000.0
2007-05-30 10:15:00,5.53735,5.53852,5.53392,5.53519,76000000.0
2007-05-30 10:20:00,5.53525,5.5367,5.53423,5.53596,64000000.0
2007-05-30 10:25:00,5.53593,5.53687,5.53444,5.5358,63000000.0
2007-05-30 10:30:00,5.53631,5.53718,5.53509,5.53601,62000000.0
2007-05-30 10:35:00,5.53559,5.53708,5.53379,5.53549,55000000.0
2007-05-30 10:40:00,5.53438,5.53476,5.53118,5.53274,71000000.0
2007-05-30 10:45:00,5.53276,5.53444,5.53256,5.53331,57000000.0
2007-05-30 10:50:00,5.53329,5.53399,5.53238,5.53327,73000000.0
2007-05-30 10:55:00,5.53391,5.53642,5.53258,5.5363,62000000.0
2007-05-30 11:00:00,5.53621,5.53795,5.53585,5.53795,52000000.0
2007-05-30 11:05:00,5.538,5.53844,5.53599,5.53682,66000000.0
2007-05-30 11:10:00,5.5389,5.5389,5.53628,5.53718,59000000.0
2007-05-30 11:15:00,5.53721,5.53809,5.53588,5.53801,86000000.0
2007-05-30 11:20:00,5.53766,5.53803,5.53598,5.53652,78000000.0
2007-05-30 11:25:00,5.53761,5.53841,5.53599,5.5375,53000000.0
2007-05-30 11:30:00,5.53779,5.53856,5.53624,5.53733,51000000.0
2007-05-30 11:35:00,5.53801,5.5387,5.53695,5.53826,65000000.0
2007-05-30 11:40:00,5.53805,5.53849,5.53657,5.53659,66000000.0
2007-05-30 11:45:00,5.53829,5.53916,5.53635,5.53916,64000000.0
2007-05-30 11:50:00,5.53886,5.54194,5.53794,5.54194,70000000.0
2007-05-30 11:55:00,5.54218,5.5438,5.54015,5.54309,61000000.0
2007-05-30 12:00:00,5.54421,5.5452,5.54232,5.54232,74000000.0
2007-05-30 12:05:00,5.54321,5.54432,5.54137,5.54285,75000000.0
2007-05-30 12:10:00,5.54223,5.54363,5.54086,5.54203,81000000.0
2007-05-30 12:15:00,5.54322,5.54329,5.54036,5.54114,62000000.0
2007-05-30 12:20:00,5.54049,5.54241,5.53968,5.53968,52000000.0
2007-05-30 12:25:00,5.54087,5.54192,5.53998,5.54101,68000000.0
2007-05-30 12:30:00,5.54165,5.54268,5.54076,5.54177,71000000.0
2007-05-30 12:35:00,5.54251,5.54347,5.54122,5.54347,59000000.0
2007-05-30 12:40:00,5.54303,5.5431,5.54064,5.54226,68000000.0
2007-05-30 12:45:00,5.5418,5.54581,5.54149,5.5453,61000000.0
2007-05-30 12:50:00,5.5448,5.54527,5.542,5.54329,68000000.0
2007-05-30 12:55:00,5.54262,5.54329,5.54102,5.54102,76000000.0
2007-05-30 13:00:00,5.54366,5.54373,5.53845,5.53984,71000000.0
2007-05-30 13:05:00,5.53819,5.54152,5.53814,5.5406,60000000.0
2007-05-30 13:10:00,5.54066,5.54183,5.53927,5.54083,56000000.0
2007-05-30 13:15:00,5.54153,5.54189,5.53981,5.54106,77000000.0
2007-05-30 13:20:00,5.54053,5.54139,5.53892,5.5408,63000000.0
2007-05-30 13:25:00,5.54064,5.54193,5.53995,5.54152,60000000.0
2007-05-30 13:30:00,5.54218,5.54345,5.5411,5.54309,65000000.0
2007-05-30 13:35:00,5.54251,5.54336,5.54136,5.54202,52000000.0
2007-05-30 13:40:00,5.54158,5.54762,5.54153,5.54564,76000000.0
2007-05-30 13:45:00,5.54528,5.54668,5.5448,5.54621,56000000.0
2007-05-30 13:50:00,5.54751,5.55028,5.54512,5.54587,60000000.0
2007-05-30 13:55:00,5.54645,5.54698,5.54178,5.54178,72000000.0
2007-05-30 14:00:00,5.54204,5.54394,5.54174,5.54289,59000000.0
2007-05-30 14:05:00,5.54236,5.54404,5.54152,5.54298,58000000.0
2007-05-30 14:10:00,5.5438,5.54505,5.54266,5.54452,64000000.0
2007-05-30 14:15:00,5.54526,5.54534,5.54264,5.54384,55000000.0
2007-05-30 14:20:00,5.54383,5.54589,5.54233,5.54335,65000000.0
2007-05-30 14:25:00,5.54475,5.54493,5.54294,5.54307,55000000.0
2007-05-30 14:30:00,5.54389,5.5442,5.5416,5.54291,62000000.0
2007-05-30 14:35:00,5.54225,5.54447,5.54189,5.54287,78000000.0
2007-05-30 14:40:00,5.54386,5.54527,5.54272,5.54501,63000000.0
2007-05-30 14:45:00,5.54438,5.54654,5.5441,5.5447,79000000.0
2007-05-30 14:50:00,5.54426,5.54703,5.54397,5.54594,77000000.0
2007-05-30 14:55:00,5.54677,5.54677,5.54373,5.54464,81000000.0
2007-05-30 15:00:00,5.54459,5.54502,5.54032,5.54032,62000000.0
2007-05-30 15:05:00,5.543,5.54319,5.54035,5.54218,66000000.0
2007-05-30 15:10:00,5.54319,5.54361,5.54123,5.5421,65000000.0
2007-05-30 15:15:00,5.54085,5.54399,5.54085,5.54208,70000000.0
2007-05-30 15:20:00,5.54261,5.54358,5.53802,5.53876,64000000.0
2007-05-30 15:25:00,5.53923,5.54005,5.53759,5.54005,61000000.0
2007-05-30 15:30:00,5.53979,5.54097,5.53802,5.54097,57000000.0
2007-05-30 15:35:00,5.54031,5.54146,5.53876,5.53945,70000000.0
2007-05-30 15:40:00,5.54009,5.54073,5.53869,5.54,56000000.0
2007-05-30 15:45:00,5.53912,5.54031,5.53775,5.53803,63000000.0
2007-05-30 15:50:00,5.53909,5.53979,5.53638,5.53653,61000000.0
2007-05-30 15:55:00,5.53737,5.53955,5.53619,5.5385,63000000.0
2007-05-30 16:00:00,5.53811,5.53894,5.53656,5.53894,52000000.0
2007-05-30 16:05:00,5.53891,5.53891,5.53574,5.53859,68000000.0
2007-05-30 16:10:00,5.53783,5.5381,5.53566,5.53792,62000000.0
2007-05-30 16:15:00,5.5368,5.5384,5.5364,5.53756,64000000.0
2007-05-30 16:20:00,5.53735,5.53851,5.5361,5.53792,60000000.0
2007-05-30 16:25:00,5.53814,5.53929,5.53729,5.53929,74000000.0
2007-05-30 16:30:00,5.53884,5.54083,5.53772,5.53875,64000000.0
2007-05-30 16:35:00,5.54006,5.54033,5.53827,5.54002,76000000.0
2007-05-30 16:40:00,5.53944,5.54155,5.53871,5.54111,63000000.0
2007-05-30 16:45:00,5.54137,5.54179,5.53934,5.53974,67000000.0
2007-05-30 16:50:00,5.54017,5.54139,5.53868,5.54039,71000000.0
2007-05-30 16:55:00,5.5398,5.54133,5.53856,5.54027,61000000.0
2007-05-30 17:00:00,5.53989,5.54062,5.53829,5.53884,49000000.0
2007-05-30 17:05:00,5.54004,5.54059,5.53841,5.53984,72000000.0
2007-05-30 17:10:00,5.53928,5.54066,5.5387,5.54066,55000000.0
2007-05-30 17:15:00,5.5398,5.54267,5.5398,5.54113,62000000.0
2007-05-30 17:20:00,5.54062,5.54513,5.54062,5.54406,72000000.0
2007-05-30 17:25:00,5.54502,5.54502,5.5427,5.54402,57000000.0
2007-05-30 17:30:00,5.54334,5.54378,5.54148,5.54285,60000000.0
2007-05-30 17:35:00,5.54309,5.54401,5.54108,5.54174,60000000.0
2007-05-30 17:40:00,5.54254,5.54348,5.54167,5.54254,74000000.0
2007-05-30 17:45:00,5.54341,5.54418,5.54217,5.54256,70000000.0
2007-05-30 17:50:00,5.54389,5.54481,5.54257,5.54271,50000000.0
2007-05-30 17:55:00,5.54385,5.54597,5.5433,5.54476,75000000.0
2007-05-30 18:00:00,5.54512,5.54556,5.54205,5.54366,68000000.0
2007-05-30 18:05:00,5.54402,5.54607,5.54252,5.54516,74000000.0
2007-05-30 18:10:00,5.54575,5.54594,5.54379,5.54423,76000000.0
2007-05-30 18:15:00,5.54483,5.54684,5.54438,5.54575,74000000.0
2007-05-30 18:20:00,5.54713,5.54713,5.54463,5.54628,85000000.0
2007-05-30 18:25:00,5.54544,5.54637,5.54431,5.5458,69000000.0
2007-05-30 18:30:00,5.5457,5.54666,5.54398,5.54578,68000000.0
2007-05-30 18:35:00,5.54488,5.54624,5.54419,5.54526,74000000.0
2007-05-30 18:40:00,5.54541,5.54541,5.54383,5.54392,72000000.0
2007-05-30 18:45:00,5.54411,5.54519,5.54291,5.54336,67000000.0
2007-05-30 18:50:00,5.54334,5.54538,5.54322,5.54354,66000000.0
2007-05-30 18:55:00,5.54478,5.54555,5.54303,5.54555,62000000.0
2007-05-30 19:00:00,5.54523,5.54607,5.54437,5.54569,70000000.0
2007-05-30 19:05:00,5.54568,5.54601,5.54406,5.54573,81000000.0
2007-05-30 19:10:00,5.54532,5.54684,5.54449,5.54629,76000000.0
2007-05-30 19:15:00,5.54731,5.54731,5.54507,5.54514,58000000.0
2007-05-30 19:20:00,5.54522,5.54709,5.54522,5.54701,56000000.0
2007-05-30 19:25:00,5.54699,5.54772,5.54571,5.54664,62000000.0
2007-05-30 19:30:00,5.54707,5.54707,5.5447,5.54578,56000000.0
2007-05-30 19:35:00,5.54457,5.54594,5.54438,5.54594,64000000.0
2007-05-30 19:40:00,5.54584,5.54671,5.54492,5.5467,59000000.0
2007-05-30 19:45:00,5.54519,5.54604,5.54345,5.54432,58000000.0
2007-05-30 19:50:00,5.54346,5.54544,5.54319,5.54514,73000000.0
2007-05-30 19:55:00,5.54506,5.54572,5.54387,5.54449,65000000.0
2007-05-30 20:00:00,5.5453,5.54609,5.54355,5.54608,62000000.0
2007-05-30 20:05:00,5.54416,5.54502,5.54288,5.54429,67000000.0
2007-05-30 20:10:00,5.54481,5.54605,5.54366,5.54454,59000000.0
2007-05-30 20:15:00,5.54409,5.54534,5.54313,5.54313,55000000.0
2007-05-30 20:20:00,5.54455,5.54554,5.54327,5.5445,63000000.0
2007-05-30 20:25:00,5.54361,5.54483,5.54247,5.54281,61000000.0
2007-05-30 20:30:00,5.54357,5.54396,5.54068,5.54163,78000000.0
2007-05-30 20:35:00,5.54142,5.54237,5.54043,5.54141,76000000.0
2007-05-30 20:40:00,5.54074,5.54281,5.54023,5.54268,80000000.0
2007-05-30 20:45:00,5.54164,5.54252,5.54063,5.54114,82000000.0
2007-05-30 20:50:00,5.54233,5.54273,5.54116,5.54219,59000000.0
2007-05-30 20:55:00,5.54114,5.54266,5.53942,5.54074,58000000.0
2007-05-30 21:00:00,5.54047,5.54168,5.53923,5.541,64000000.0
2007-05-30 21:05:00,5.54093,5.54173,5.53991,5.54147,56000000.0
2007-05-30 21:10:00,5.54083,5.54116,5.53954,5.54005,69000000.0
2007-05-30 21:15:00,5.54073,5.54139,5.5396,5.53985,71000000.0
2007-05-30 21:20:00,5.53946,5.54129,5.5393,5.54084,72000000.0
2007-05-30 21:25:00,5.54057,5.54057,5.53822,5.53928,58000000.0
2007-05-30 21:30:00,5.54019,5.54108,5.53912,5.53991,71000000.0
2007-05-30 21:35:00,5.53994,5.54065,5.5387,5.53914,68000000.0
2007-05-30 21:40:00,5.53936,5.54024,5.53836,5.5393,69000000.0
2007-05-30 21:45:00,5.53955,5.54102,5.5391,5.54031,73000000.0
2007-05-30 21:50:00,5.53996,5.54054,5.53864,5.53951,81000000.0
2007-05-30 21:55:00,5.5397,5.54011,5.53844,5.53929,77000000.0
2007-05-30 22:00:00,5.53955,5.53986,5.53825,5.53939,70000000.0
2007-05-30 22:05:00,5.53953,5.53989,5.53811,5.53927,62000000.0
2007-05-30 22:10:00,5.5388,5.54056,5.53837,5.53913,77000000.0
2007-05-30 22:15:00,5.53942,5.53995,5.53874,5.53936,61000000.0
2007-05-30 22:20:00,5.53969,5.54002,5.53781,5.53827,78000000.0
2007-05-30 22:25:00,5.53844,5.53954,5.53789,5.53794,76000000.0
2007-05-30 22:30:00,5.53931,5.53939,5.53728,5.53821,66000000.0
2007-05-30 22:35:00,5.5383,5.5397,5.53791,5.53833,79000000.0
2007-05-30 22:40:00,5.53894,5.53989,5.53783,5.53912,67000000.0
2007-05-30 22:45:00,5.53953,5.54072,5.53817,5.54072,59000000.0
2007-05-30 22:50:00,5.53977,5.54112,5.53898,5.54038,72000000.0
2007-05-30 22:55:00,5.54038,5.54161,5.53953,5.5411,62000000.0
2007-05-30 23:00:00,5.54025,5.54112,5.5385,5.54049,65000000.0
2007-05-30 23:05:00,5.54057,5.54151,5.53945,5.54135,71000000.0
2007-05-30 23:10:00,5.54057,5.54165,5.5393,5.54165,63000000.0
2007-05-30 23:15:00,5.54114,5.54118,5.53957,5.53957,54000000.0
2007-05-30 23:20:00,5.54003,5.5403,5.53956,5.53975,64000000.0
2007-05-30 23:25:00,5.54035,5.54137,5.53939,5.54034,66000000.0
2007-05-30 23:30:00,5.54055,5.54119,5.5394,5.54034,53000000.0
2007-05-30 23:35:00,5.54008,5.54118,5.53957,5.54003,62000000.0
2007-05-30 23:40:00,5.54009,5.54089,5.5387,5.53881,57000000.0
2007-05-30 23:45:00,5.53992,5.54085,5.53864,5.53973,77000000.0
2007-05-30 23:50:00,5.54001,5.54054,5.53906,5.53966,66000000.0
2007-05-30 23:55:00,5.53936,5.54072,5.53911,5.54004,70000000.0
2007-05-31 00:00:00,5.5397,5.54109,5.53932,5.53977,63000000.0
2007-05-31 00:05:00,5.54057,5.54115,5.53937,5.53937,74000000.0
2007-05-31 00:10:00,5.5396,5.54065,5.53886,5.54043,53000000.0
2007-05-31 00:15:00,5.53957,5.54037,5.5388,5.54003,82000000.0
2007-05-31 00:20:00,5.54064,5.54079,5.53917,5.53992,60000000.0
2007-05-31 00:25:00,5.53984,5.5407,5.53939,5.53965,68000000.0
2007-05-31 00:30:00,5.53994,5.54142,5.53897,5.53913,71000000.0
2007-05-31 00:35:00,5.53974,5.54051,5.53895,5.5397,62000000.0
2007-05-31 00:40:00,5.53985,5.54045,5.53915,5.53915,50000000.0
2007-05-31 00:45:00,5.54005,5.54025,5.53945,5.54025,80000000.0
2007-05-31 00:50:00,5.54017,5.54047,5.53919,5.53922,68000000.0
2007-05-31 00:55:00,5.53935,5.54056,5.53928,5.5396,67000000.0
2007-05-31 01:00:00,5.53988,5.54048,5.53896,5.53957,65000000.0
2007-05-31 01:05:00,5.53938,5.54055,5.53883,5.53914,66000000.0
2007-05-31 01:10:00,5.54009,5.54009,5.53823,5.53879,69000000.0
2007-05-31 01:15:00,5.53892,5.53987,5.53838,5.53903,69000000.0
2007-05-31 01:20:00,5.53948,5.54067,5.53832,5.53886,71000000.0
2007-05-31 01:25:00,5.53908,5.54074,5.53859,5.53908,64000000.0
2007-05-31 01:30:00,5.53932,5.54156,5.5392,5.54054,59000000.0
2007-05-31 01:35:00,5.54014,5.54143,5.53918,5.54021,74000000.0
2007-05-31 01:40:00,5.54072,5.54122,5.53941,5.54122,70000000.0
2007-05-31 01:45:00,5.53983,5.54145,5.53811,5.53944,74000000.0
2007-05-31 01:50:00,5.5391,5.53997,5.53816,5.53918,73000000.0
2007-05-31 01:55:00,5.53934,5.54002,5.53827,5.53907,69000000.0
2007-05-31 02:00:00,5.53852,5.53963,5.53782,5.53886,61000000.0
2007-05-31 02:05:00,5.53783,5.54058,5.53783,5.53923,67000000.0
2007-05-31 02:10:00,5.53935,5.54055,5.53897,5.54047,68000000.0
2007-05-31 02:15:00,5.54006,5.54006,5.53837,5.5389,72000000.0
2007-05-31 02:20:00,5.5398,5.54054,5.53849,5.53988,71000000.0
2007-05-31 02:25:00,5.54048,5.54082,5.53906,5.53959,68000000.0
2007-05-31 02:30:00,5.54029,5.54029,5.53863,5.53863,70000000.0
2007-05-31 02:35:00,5.53874,5.54011,5.53839,5.53905,59000000.0
2007-05-31 02:40:00,5.53935,5.54018,5.53837,5.53929,63000000.0
2007-05-31 02:45:00,5.53931,5.54078,5.53885,5.53914,55000000.0
2007-05-31 02:50:00,5.53992,5.54084,5.5389,5.53978,70000000.0
2007-05-31 02:55:00,5.53923,5.54094,5.53879,5.53936,63000000.0
2007-05-31 03:00:00,5.54031,5.54067,5.53857,5.54004,66000000.0
2007-05-31 03:05:00,5.53983,5.54043,5.53821,5.53953,60000000.0
2007-05-31 03:10:00,5.54051,5.54076,5.53929,5.53996,63000000.0
2007-05-31 03:15:00,5.53898,5.54053,5.53883,5.53964,61000000.0
2007-05-31 03:20:00,5.54016,5.54099,5.53887,5.53987,80000000.0
2007-05-31 03:25:00,5.54018,5.54094,5.53866,5.53866,64000000.0
2007-05-31 03:30:00,5.54088,5.54088,5.53747,5.53819,66000000.0
2007-05-31 03:35:00,5.53806,5.54029,5.53806,5.54029,60000000.0
2007-05-31 03:40:00,5.5394,5.54139,5.53835,5.54053,65000000.0
2007-05-31 03:45:00,5.54073,5.54102,5.53932,5.54021,63000000.0
2007-05-31 03:50:00,5.54008,5.54142,5.53971,5.54047,62000000.0
2007-05-31 03:55:00,5.54056,5.5427,5.54031,5.542,70000000.0
2007-05-31 04:00:00,5.5433,5.54347,5.54163,5.54185,76000000.0
2007-05-31 04:05:00,5.54173,5.54243,5.53992,5.5405,67000000.0
2007-05-31 04:10:00,5.54035,5.54099,5.539,5.53933,76000000.0
2007-05-31 04:15:00,5.54114,5.54127,5.53922,5.53957,80000000.0
2007-05-31 04:20:00,5.53962,5.54112,5.53866,5.54053,62000000.0
2007-05-31 04:25:00,5.54051,5.54178,5.53986,5.54051,72000000.0
2007-05-31 04:30:00,5.54008,5.54106,5.53917,5.53971,64000000.0
2007-05-31 04:35:00,5.54007,5.54063,5.5385,5.53863,66000000.0
2007-05-31 04:40:00,5.53943,5.54052,5.53862,5.54052,65000000.0
2007-05-31 04:45:00,5.53982,5.54085,5.53923,5.53976,66000000.0
2007-05-31 04:50:00,5.54067,5.54089,5.53925,5.54016,60000000.0
2007-05-31 04:55:00,5.54049,5.54075,5.53873,5.53947,68000000.0
2007-05-31 05:00:00,5.53995,5.54039,5.53853,5.53872,64000000.0
2007-05-31 05:05:00,5.53946,5.54056,5.53871,5.53903,70000000.0
2007-05-31 05:10:00,5.54019,5.54076,5.53827,5.53827,68000000.0
2007-05-31 05:15:00,5.53818,5.54008,5.53812,5.53812,63000000.0
2007-05-31 05:20:00,5.5381,5.54022,5.53784,5.53981,56000000.0
2007-05-31 05:25:00,5.53908,5.53995,5.53793,5.53901,60000000.0
2007-05-31 05:30:00,5.53905,5.53954,5.53807,5.53817,63000000.0
2007-05-31 05:35:00,5.53928,5.54012,5.53822,5.53942,69000000.0
2007-05-31 05:40:00,5.53996,5.53996,5.53771,5.53893,69000000.0
2007-05-31 05:45:00,5.53847,5.5398,5.5381,5.53865,64000000.0
2007-05-31 05:50:00,5.53978,5.53995,5.53813,5.53916,67000000.0
2007-05-31 05:55:00,5.53881,5.54015,5.53818,5.53915,79000000.0
2007-05-31 06:00:00,5.53993,5.54041,5.53813,5.53815,72000000.0
2007-05-31 06:05:00,5.5387,5.5397,5.538,5.53912,62000000.0
2007-05-31 06:10:00,5.53849,5.54105,5.53797,5.53883,62000000.0
2007-05-31 06:15:00,5.53875,5.54023,5.53805,5.53953,65000000.0
2007-05-31 06:20:00,5.53944,5.5402,5.53793,5.53793,88000000.0
2007-05-31 06:25:00,5.53812,5.53941,5.53781,5.53781,59000000.0
2007-05-31 06:30:00,5.53781,5.54027,5.53781,5.54011,58000000.0
2007-05-31 06:35:00,5.54006,5.5403,5.53734,5.53821,52000000.0
2007-05-31 06:40:00,5.53869,5.5393,5.53779,5.53875,68000000.0
2007-05-31 06:45:00,5.53916,5.53924,5.53716,5.53844,62000000.0
2007-05-31 06:50:00,5.53846,5.53983,5.53734,5.53765,66000000.0
2007-05-31 06:55:00,5.53792,5.53908,5.53717,5.53717,72000000.0
2007-05-31 07:00:00,5.53823,5.53862,5.53704,5.5374,65000000.0
2007-05-31 07:05:00,5.53795,5.53875,5.53689,5.53785,62000000.0
2007-05-31 07:10:00,5.53853,5.53897,5.5366,5.5366,67000000.0
2007-05-31 07:15:00,5.53702,5.54027,5.53617,5.53683,89000000.0
2007-05-31 07:20:00,5.53784,5.53825,5.53681,5.5376,70000000.0
2007-05-31 07:25:00,5.53749,5.53798,5.53667,5.53728,59000000.0
2007-05-31 07:30:00,5.53772,5.5383,5.53703,5.53764,63000000.0
2007-05-31 07:35:00,5.53691,5.53917,5.53691,5.53917,65000000.0
2007-05-31 07:40:00,5.53802,5.53903,5.53716,5.53862,64000000.0
2007-05-31 07:45:00,5.53749,5.53916,5.53698,5.53883,66000000.0
2007-05-31 07:50:00,5.53747,5.53905,5.53671,5.53735,65000000.0
2007-05-31 07:55:00,5.53642,5.53942,5.53642,5.53898,67000000.0
2007-05-31 08:00:00,5.53919,5.53977,5.53708,5.53795,68000000.0
2007-05-31 08:05:00,5.53797,5.53921,5.53726,5.53844,71000000.0
2007-05-31 08:10:00,5.53837,5.53862,5.53643,5.53717,70000000.0
2007-05-31 08:15:00,5.53764,5.53808,5.53604,5.53685,70000000.0
2007-05-31 08:20:00,5.53689,5.53748,5.5334,5.53392,63000000.0
2007-05-31 08:25:00,5.53348,5.5369,5.53289,5.53682,66000000.0
2007-05-31 08:30:00,5.53584,5.53705,5.53436,5.53609,62000000.0
2007-05-31 08:35:00,5.53608,5.53668,5.53363,5.53383,72000000.0
2007-05-31 08:40:00,5.53526,5.53533,5.53287,5.53375,61000000.0
2007-05-31 08:45:00,5.53386,5.53528,5.53244,5.53468,68000000.0
2007-05-31 08:50:00,5.53466,5.53585,5.53295,5.53435,76000000.0
2007-05-31 08:55:00,5.53487,5.53785,5.53431,5.53687,70000000.0
2007-05-31 09:00:00,5.53739,5.53802,5.5356,5.53787,71000000.0
2007-05-31 09:05:00,5.53655,5.53781,5.53582,5.53691,63000000.0
2007-05-31 09:10:00,5.53775,5.5391,5.53653,5.53862,66000000.0
2007-05-31 09:15:00,5.53839,5.53901,5.53553,5.53669,67000000.0
2007-05-31 09:20:00,5.53684,5.53857,5.53562,5.53818,76000000.0
2007-05-31 09:25:00,5.5378,5.53824,5.53665,5.53756,65000000.0
2007-05-31 09:30:00,5.53802,5.53863,5.53606,5.5383,67000000.0
2007-05-31 09:35:00,5.53736,5.53848,5.5363,5.53726,63000000.0
2007-05-31 09:40:00,5.53754,5.53857,5.53629,5.53757,61000000.0
2007-05-31 09:45:00,5.53764,5.53828,5.53646,5.53747,58000000.0
2007-05-31 09:50:00,5.53724,5.53828,5.53594,5.53713,73000000.0
2007-05-31 09:55:00,5.53751,5.53799,5.53577,5.53684,72000000.0
2007-05-31 10:00:00,5.53721,5.53749,5.53463,5.53616,66000000.0
2007-05-31 10:05:00,5.53646,5.53734,5.53537,5.53661,86000000.0
2007-05-31 10:10:00,5.53711,5.53756,5.53532,5.53668,60000000.0
2007-05-31 10:15:00,5.53554,5.53763,5.5355,5.53663,76000000.0
2007-05-31 10:20:00,5.53626,5.53812,5.53602,5.53732,64000000.0
2007-05-31 10:25:00,5.53694,5.53736,5.53408,5.5361,63000000.0
2007-05-31 10:30:00,5.53457,5.53537,5.53279,5.53506,62000000.0
2007-05-31 10:35:00,5.53497,5.53572,5.53378,5.53474,55000000.0
2007-05-31 10:40:00,5.53491,5.53577,5.53389,5.5344,71000000.0
2007-05-31 10:45:00,5.53502,5.53568,5.53367,5.53568,57000000.0
2007-05-31 10:50:00,5.53546,5.5372,5.53426,5.53565,73000000.0
2007-05-31 10:55:00,5.53663,5.53698,5.53447,5.53485,62000000.0
2007-05-31 11:00:00,5.5349,5.53682,5.53435,5.53579,52000000.0
2007-05-31 11:05:00,5.53513,5.53558,5.53379,5.53379,66000000.0
2007-05-31 11:10:00,5.53527,5.53538,5.53361,5.5346,59000000.0
2007-05-31 11:15:00,5.53486,5.53585,5.53393,5.53551,86000000.0
2007-05-31 11:20:00,5.53577,5.5361,5.53343,5.53425,78000000.0
2007-05-31 11:25:00,5.53449,5.53732,5.53391,5.53612,53000000.0
2007-05-31 11:30:00,5.5359,5.53649,5.53467,5.53526,51000000.0
2007-05-31 11:35:00,5.53513,5.53707,5.53419,5.53573,65000000.0
2007-05-31 11:40:00,5.53656,5.53733,5.5348,5.53533,66000000.0
2007-05-31 11:45:00,5.53551,5.5366,5.53439,5.53646,64000000.0
2007-05-31 11:50:00,5.53725,5.53732,5.53491,5.53636,70000000.0
2007-05-31 11:55:00,5.53555,5.53765,5.53469,5.53753,61000000.0
2007-05-31 12:00:00,5.53656,5.53799,5.53555,5.53555,74000000.0
2007-05-31 12:05:00,5.53634,5.53767,5.53528,5.53696,75000000.0
2007-05-31 12:10:00,5.53756,5.53788,5.53577,5.53709,81000000.0
2007-05-31 12:15:00,5.53707,5.53921,5.5362,5.53915,62000000.0
2007-05-31 12:20:00,5.53882,5.53934,5.5363,5.53749,52000000.0
2007-05-31 12:25:00,5.53649,5.53842,5.53602,5.5382,68000000.0
2007-05-31 12:30:00,5.5384,5.5384,5.53586,5.53762,71000000.0
2007-05-31 12:35:00,5.53702,5.53729,5.53476,5.53693,59000000.0
2007-05-31 12:40:00,5.53674,5.53683,5.53473,5.536,68000000.0
2007-05-31 12:45:00,5.53571,5.53672,5.53432,5.53607,61000000.0
2007-05-31 12:50:00,5.5362,5.53676,5.53326,5.53491,68000000.0
2007-05-31 12:55:00,5.53465,5.53769,5.53405,5.53732,76000000.0
2007-05-31 13:00:00,5.53771,5.53771,5.53545,5.53716,71000000.0
2007-05-31 13:05:00,5.53733,5.53804,5.53539,5.53745,60000000.0
2007-05-31 13:10:00,5.53746,5.53746,5.53495,5.53684,56000000.0
2007-05-31 13:15:00,5.53676,5.53689,5.53497,5.53548,77000000.0
2007-05-31 13:20:00,5.53603,5.53637,5.53315,5.53452,63000000.0
2007-05-31 13:25:00,5.53316,5.53482,5.5325,5.53321,60000000.0
2007-05-31 13:30:00,5.53237,5.53484,5.53171,5.53407,65000000.0
2007-05-31 13:35:00,5.53327,5.53407,5.53108,5.53322,52000000.0
2007-05-31 13:40:00,5.53202,5.53453,5.53127,5.53129,76000000.0
2007-05-31 13:45:00,5.53326,5.53511,5.5315,5.53467,56000000.0
2007-05-31 13:50:00,5.53483,5.53512,5.53205,5.53205,60000000.0
2007-05-31 13:55:00,5.53344,5.53376,5.53116,5.53227,72000000.0
2007-05-31 14:00:00,5.53169,5.53175,5.52816,5.52951,59000000.0
2007-05-31 14:05:00,5.53066,5.53133,5.52882,5.53044,58000000.0
2007-05-31 14:10:00,5.52984,5.53132,5.52862,5.53042,64000000.0
2007-05-31 14:15:00,5.53024,5.53104,5.52699,5.52791,55000000.0
2007-05-31 14:20:00,5.52705,5.52875,5.52426,5.52613,65000000.0
2007-05-31 14:25:00,5.52597,5.52684,5.52366,5.52503,55000000.0
2007-05-31 14:30:00,5.52543,5.52544,5.52071,5.52381,62000000.0
2007-05-31 14:35:00,5.52513,5.5263,5.52312,5.52488,78000000.0
2007-05-31 14:40:00,5.52359,5.5253,5.5224,5.5237,63000000.0
2007-05-31 14:45:00,5.5253,5.52591,5.52334,5.52515,79000000.0
2007-05-31 14:50:00,5.5239,5.52741,5.52353,5.5261,77000000.0
2007-05-31 14:55:00,5.52613,5.52793,5.52474,5.52474,81000000.0
2007-05-31 15:00:00,5.52436,5.5258,5.5228,5.52374,62000000.0
2007-05-31 15:05:00,5.52438,5.52552,5.52282,5.5249,66000000.0
2007-05-31 15:10:00,5.52425,5.52572,5.52351,5.52351,65000000.0
2007-05-31 15:15:00,5.52533,5.5256,5.52344,5.52523,70000000.0
2007-05-31 15:20:00,5.52405,5.52664,5.52346,5.52461,64000000.0
2007-05-31 15:25:00,5.52605,5.52665,5.52442,5.52568,61000000.0
2007-05-31 15:30:00,5.52529,5.52649,5.52359,5.52465,57000000.0
2007-05-31 15:35:00,5.52301,5.52502,5.52293,5.52502,70000000.0
2007-05-31 15:40:00,5.52423,5.52879,5.52402,5.52833,56000000.0
2007-05-31 15:45:00,5.52766,5.52979,5.52681,5.52852,63000000.0
2007-05-31 15:50:00,5.52923,5.5308,5.52689,5.5308,61000000.0
2007-05-31 15:55:00,5.53013,5.53109,5.52854,5.53075,63000000.0
2007-05-31 16:00:00,5.53237,5.53413,5.52994,5.53235,52000000.0
2007-05-31 16:05:00,5.53205,5.5338,5.53166,5.53174,68000000.0
2007-05-31 16:10:00,5.53281,5.53371,5.53124,5.53237,62000000.0
2007-05-31 16:15:00,5.5342,5.53539,5.53246,5.53428,64000000.0
2007-05-31 16:20:00,5.53444,5.53631,5.53332,5.53494,60000000.0
2007-05-31 16:25:00,5.53372,5.53601,5.5329,5.53467,74000000.0
2007-05-31 16:30:00,5.53489,5.53602,5.53388,5.5354,64000000.0
2007-05-31 16:35:00,5.53547,5.53586,5.53309,5.53413,76000000.0
2007-05-31 16:40:00,5.53307,5.53496,5.53222,5.53299,63000000.0
2007-05-31 16:45:00,5.5336,5.5336,5.53047,5.53095,67000000.0
2007-05-31 16:50:00,5.53113,5.53174,5.52854,5.53117,71000000.0
2007-05-31 16:55:00,5.52976,5.5312,5.52855,5.52963,61000000.0
2007-05-31 17:00:00,5.53056,5.53056,5.52744,5.5288,49000000.0
2007-05-31 17:05:00,5.52851,5.52946,5.52362,5.52413,72000000.0
2007-05-31 17:10:00,5.52372,5.52761,5.52325,5.52761,55000000.0
2007-05-31 17:15:00,5.52787,5.52818,5.5252,5.52818,62000000.0
2007-05-31 17:20:00,5.52887,5.52965,5.52664,5.52774,72000000.0
2007-05-31 17:25:00,5.52852,5.52852,5.52614,5.52743,57000000.0
2007-05-31 17:30:00,5.52762,5.53008,5.52712,5.52977,60000000.0
2007-05-31 17:35:00,5.52909,5.53021,5.52773,5.52831,60000000.0
2007-05-31 17:40:00,5.52933,5.52994,5.52782,5.52898,74000000.0
2007-05-31 17:45:00,5.52896,5.53012,5.52792,5.5291,70000000.0
2007-05-31 17:50:00,5.5293,5.52993,5.52803,5.5293,50000000.0
2007-05-31 17:55:00,5.53015,5.53118,5.52879,5.53101,75000000.0
2007-05-31 18:00:00,5.53143,5.53143,5.52936,5.53058,68000000.0
2007-05-31 18:05:00,5.53156,5.5329,5.53,5.53052,74000000.0
2007-05-31 18:10:00,5.53007,5.53343,5.53007,5.53177,76000000.0
2007-05-31 18:15:00,5.53137,5.53271,5.53055,5.53245,74000000.0
2007-05-31 18:20:00,5.53175,5.53261,5.53047,5.53048,85000000.0
2007-05-31 18:25:00,5.53174,5.533,5.53053,5.53206,69000000.0
2007-05-31 18:30:00,5.53137,5.53203,5.52999,5.53203,68000000.0
2007-05-31 18:35:00,5.53174,5.53326,5.53098,5.5325,74000000.0
2007-05-31 18:40:00,5.53331,5.53403,5.53184,5.53309,72000000.0
2007-05-31 18:45:00,5.53349,5.53446,5.53249,5.53321,67000000.0
2007-05-31 18:50:00,5.53319,5.53416,5.53221,5.53288,66000000.0
2007-05-31 18:55:00,5.53382,5.53382,5.5319,5.53306,62000000.0
2007-05-31 19:00:00,5.53315,5.53431,5.53196,5.53296,70000000.0
2007-05-31 19:05:00,5.5337,5.53456,5.53246,5.53307,81000000.0
2007-05-31 19:10:00,5.53278,5.53469,5.53278,5.53439,76000000.0
2007-05-31 19:15:00,5.53361,5.53521,5.53325,5.53361,58000000.0
2007-05-31 19:20:00,5.53299,5.53421,5.53259,5.53412,56000000.0
2007-05-31 19:25:00,5.53369,5.53422,5.53238,5.53242,62000000.0
2007-05-31 19:30:00,5.53329,5.5339,5.53207,5.53346,56000000.0
2007-05-31 19:35:00,5.53361,5.53393,5.53199,5.53285,64000000.0
2007-05-31 19:40:00,5.53234,5.53375,5.53184,5.53372,59000000.0
2007-05-31 19:45:00,5.53331,5.53411,5.53135,5.53261,58000000.0
2007-05-31 19:50:00,5.53199,5.53274,5.53063,5.53148,73000000.0
2007-05-31 19:55:00,5.53146,5.53223,5.52964,5.53089,65000000.0
2007-05-31 20:00:00,5.5313,5.5313,5.52933,5.53111,62000000.0
2007-05-31 20:05:00,5.53159,5.53159,5.52957,5.5305,67000000.0
2007-05-31 20:10:00,5.53107,5.53107,5.52835,5.52846,59000000.0
2007-05-31 20:15:00,5.53068,5.53115,5.52892,5.53021,55000000.0
2007-05-31 20:20:00,5.53026,5.53171,5.52979,5.53098,63000000.0
2007-05-31 20:25:00,5.53054,5.53202,5.52988,5.53122,61000000.0
2007-05-31 20:30:00,5.53111,5.53228,5.53025,5.53204,78000000.0
2007-05-31 20:35:00,5.53093,5.53196,5.52934,5.53039,76000000.0
2007-05-31 20:40:00,5.52929,5.53105,5.52915,5.52935,80000000.0
2007-05-31 20:45:00,5.53115,5.53115,5.5287,5.53007,82000000.0
2007-05-31 20:50:00,5.5298,5.53042,5.52833,5.52898,59000000.0
2007-05-31 20:55:00,5.53015,5.53045,5.5283,5.52983,58000000.0
2007-05-31 21:00:00,5.52969,5.53129,5.52936,5.52996,64000000.0
2007-05-31 21:05:00,5.53102,5.53132,5.52948,5.53063,56000000.0
2007-05-31 21:10:00,5.53073,5.53073,5.52912,5.52939,69000000.0
2007-05-31 21:15:00,5.53028,5.53028,5.52811,5.52892,71000000.0
2007-05-31 21:20:00,5.52906,5.5303,5.52809,5.52897,72000000.0
2007-05-31 21:25:00,5.5307,5.53114,5.52884,5.52961,58000000.0
2007-05-31 21:30:00,5.52953,5.53101,5.52892,5.52979,71000000.0
2007-05-31 21:35:00,5.5308,5.53104,5.52866,5.52984,68000000.0
2007-05-31 21:40:00,5.53015,5.53041,5.52869,5.52934,69000000.0
2007-05-31 21:45:00,5.52948,5.52994,5.52816,5.52932,73000000.0
2007-05-31 21:50:00,5.52943,5.53046,5.52855,5.52855,81000000.0
2007-05-31 21:55:00,5.52999,5.53036,5.52841,5.5296,77000000.0
2007-05-31 22:00:00,5.53027,5.5303,5.5283,5.52917,70000000.0
2007-05-31 22:05:00,5.52986,5.53,5.52793,5.52901,62000000.0
2007-05-31 22:10:00,5.5297,5.5298,5.52844,5.52861,77000000.0
2007-05-31 22:15:00,5.52929,5.53015,5.5284,5.5293,61000000.0
2007-05-31 22:20:00,5.52903,5.53016,5.52846,5.52868,78000000.0
2007-05-31 22:25:00,5.52869,5.52994,5.52831,5.52886,76000000.0
2007-05-31 22:30:00,5.5298,5.53003,5.52807,5.52926,66000000.0
2007-05-31 22:35:00,5.52938,5.53032,5.52885,5.52897,79000000.0
2007-05-31 22:40:00,5.52902,5.53013,5.52851,5.52916,67000000.0
2007-05-31 22:45:00,5.52925,5.53004,5.52842,5.52911,59000000.0
2007-05-31 22:50:00,5.52869,5.53053,5.52869,5.53053,72000000.0
2007-05-31 22:55:00,5.53005,5.53089,5.52925,5.5303,62000000.0
2007-05-31 23:00:00,5.53023,5.53163,5.52971,5.53037,65000000.0
2007-05-31 23:05:00,5.53094,5.53135,5.52909,5.53018,71000000.0
2007-05-31 23:10:00,5.53043,5.5307,5.52928,5.52985,63000000.0
2007-05-31 23:15:00,5.5298,5.53002,5.52867,5.52942,54000000.0
2007-05-31 23:20:00,5.5294,5.53026,5.52878,5.52997,64000000.0
2007-05-31 23:25:00,5.53044,5.53049,5.52926,5.5297,66000000.0
2007-05-31 23:30:00,5.52993,5.53071,5.52918,5.53014,53000000.0
2007-05-31 23:35:00,5.53012,5.53156,5.5296,5.5296,62000000.0
2007-05-31 23:40:00,5.5305,5.53073,5.52947,5.53047,57000000.0
2007-05-31 23:45:00,5.53092,5.53092,5.52904,5.52965,77000000.0
2007-05-31 23:50:00,5.5304,5.5305,5.5289,5.52948,66000000.0
2007-05-31 23:55:00,5.53018,5.53079,5.52928,5.52955,70000000.0
2007-06-01 00:00:00,5.52928,5.53044,5.52882,5.52898,63000000.0
2007-06-01 00:05:00,5.52921,5.53069,5.52868,5.52911,74000000.0
2007-06-01 00:10:00,5.52996,5.5305,5.52931,5.52954,53000000.0
2007-06-01 00:15:00,5.52998,5.53026,5.5288,5.53008,82000000.0
2007-06-01 00:20:00,5.53017,5.53017,5.52806,5.52877,60000000.0
2007-06-01 00:25:00,5.52993,5.52993,5.52834,5.52892,68000000.0
2007-06-01 00:30:00,5.52868,5.53005,5.52845,5.52856,71000000.0
2007-06-01 00:35:00,5.52917,5.53006,5.52859,5.52941,62000000.0
2007-06-01 00:40:00,5.52879,5.52998,5.52879,5.52925,50000000.0
2007-06-01 00:45:00,5.52952,5.52995,5.52832,5.52878,80000000.0
2007-06-01 00:50:00,5.52885,5.52975,5.52867,5.52903,68000000.0
2007-06-01 00:55:00,5.52859,5.52997,5.52853,5.52853,67000000.0
2007-06-01 01:00:00,5.53046,5.53049,5.52853,5.52959,65000000.0
2007-06-01 01:05:00,5.52989,5.52989,5.52823,5.5292,66000000.0
2007-06-01 01:10:00,5.52885,5.53107,5.52832,5.52988,69000000.0
2007-06-01 01:15:00,5.53032,5.53122,5.52881,5.52985,69000000.0
2007-06-01 01:20:00,5.53014,5.53036,5.52892,5.52906,71000000.0
2007-06-01 01:25:00,5.52898,5.53025,5.5284,5.52894,64000000.0
2007-06-01 01:30:00,5.53014,5.53045,5.52892,5.52912,59000000.0
2007-06-01 01:35:00,5.52925,5.53032,5.52861,5.53027,74000000.0
2007-06-01 01:40:00,5.52932,5.5303,5.52844,5.52939,70000000.0
2007-06-01 01:45:00,5.5287,5.53062,5.5287,5.52923,74000000.0
2007-06-01 01:50:00,5.53038,5.53054,5.52911,5.52932,73000000.0
2007-06-01 01:55:00,5.52977,5.53041,5.5287,5.53011,69000000.0
2007-06-01 02:00:00,5.52928,5.52998,5.52785,5.52852,61000000.0
2007-06-01 02:05:00,5.52848,5.52966,5.52716,5.52787,67000000.0
2007-06-01 02:10:00,5.52718,5.52995,5.52703,5.52795,68000000.0
2007-06-01 02:15:00,5.52882,5.52927,5.52762,5.52878,72000000.0
2007-06-01 02:20:00,5.52977,5.52977,5.52858,5.52873,71000000.0
2007-06-01 02:25:00,5.53002,5.53023,5.52735,5.52925,68000000.0
2007-06-01 02:30:00,5.52928,5.53052,5.52802,5.53052,70000000.0
2007-06-01 02:35:00,5.52925,5.53096,5.52858,5.53071,59000000.0
2007-06-01 02:40:00,5.52963,5.53096,5.52854,5.53088,63000000.0
2007-06-01 02:45:00,5.52902,5.53132,5.52902,5.52935,55000000.0
2007-06-01 02:50:00,5.52922,5.53106,5.52922,5.52961,70000000.0
2007-06-01 02:55:00,5.53112,5.53118,5.52787,5.52974,63000000.0
2007-06-01 03:00:00,5.5298,5.53032,5.52782,5.53018,66000000.0
2007-06-01 03:05:00,5.53059,5.53091,5.52809,5.52984,60000000.0
2007-06-01 03:10:00,5.53069,5.53089,5.5285,5.53047,63000000.0
2007-06-01 03:15:00,5.53024,5.5306,5.52812,5.52974,61000000.0
2007-06-01 03:20:00,5.52959,5.5299,5.52819,5.52901,80000000.0
2007-06-01 03:25:00,5.52835,5.52967,5.52748,5.52774,64000000.0
2007-06-01 03:30:00,5.5291,5.52954,5.52708,5.52824,66000000.0
2007-06-01 03:35:00,5.52959,5.52998,5.52824,5.52917,60000000.0
2007-06-01 03:40:00,5.52985,5.53036,5.52849,5.5291,65000000.0
2007-06-01 03:45:00,5.5296,5.53019,5.52744,5.52744,63000000.0
2007-06-01 03:50:00,5.52961,5.53017,5.52826,5.52929,62000000.0
2007-06-01 03:55:00,5.52894,5.52977,5.52781,5.52926,70000000.0
2007-06-01 04:00:00,5.52977,5.5309,5.52814,5.5299,76000000.0
2007-06-01 04:05:00,5.52978,5.53106,5.52901,5.5296,67000000.0
2007-06-01 04:10:00,5.53071,5.53135,5.52923,5.53115,76000000.0
2007-06-01 04:15:00,5.53081,5.53098,5.52942,5.53015,80000000.0
2007-06-01 04:20:00,5.53007,5.53053,5.52768,5.52768,62000000.0
2007-06-01 04:25:00,5.52986,5.53041,5.5289,5.52975,72000000.0
2007-06-01 04:30:00,5.53008,5.53049,5.52852,5.52926,64000000.0
2007-06-01 04:35:00,5.52965,5.53089,5.52832,5.53086,66000000.0
2007-06-01 04:40:00,5.52994,5.53136,5.52878,5.52963,65000000.0
2007-06-01 04:45:00,5.53145,5.53165,5.52938,5.52938,66000000.0
2007-06-01 04:50:00,5.53087,5.53108,5.52886,5.53006,60000000.0
2007-06-01 04:55:00,5.53047,5.53135,5.52903,5.53125,68000000.0
2007-06-01 05:00:00,5.53118,5.53256,5.52997,5.53111,64000000.0
2007-06-01 05:05:00,5.53067,5.53255,5.52911,5.53039,70000000.0
2007-06-01 05:10:00,5.53018,5.53142,5.52913,5.53048,68000000.0
2007-06-01 05:15:00,5.53169,5.53169,5.52924,5.53061,63000000.0
2007-06-01 05:20:00,5.53065,5.53173,5.52931,5.5303,56000000.0
2007-06-01 05:25:00,5.53127,5.53152,5.52945,5.53042,60000000.0
2007-06-01 05:30:00,5.53155,5.53155,5.52954,5.52985,63000000.0
2007-06-01 05:35:00,5.53023,5.53174,5.52895,5.52915,69000000.0
2007-06-01 05:40:00,5.52923,5.5319,5.52913,5.53173,69000000.0
2007-06-01 05:45:00,5.53161,5.53187,5.53147,5.53147,64000000.0
2007-06-01 05:50:00,5.53129,5.53158,5.52949,5.52949,67000000.0
2007-06-01 05:55:00,5.53039,5.53133,5.52947,5.52991,79000000.0
2007-06-01 06:00:00,5.5303,5.53186,5.52888,5.53186,72000000.0
2007-06-01 06:05:00,5.53167,5.53173,5.52879,5.5303,62000000.0
2007-06-01 06:10:00,5.5303,5.53099,5.52938,5.52943,62000000.0
2007-06-01 06:15:00,5.52964,5.53036,5.52885,5.52903,65000000.0
2007-06-01 06:20:00,5.53092,5.53112,5.52855,5.52855,88000000.0
2007-06-01 06:25:00,5.53009,5.53079,5.52884,5.52981,59000000.0
2007-06-01 06:30:00,5.53047,5.53195,5.52889,5.53101,58000000.0
2007-06-01 06:35:00,5.53096,5.53113,5.52913,5.53058,52000000.0
2007-06-01 06:40:00,5.53102,5.53166,5.52967,5.52994,68000000.0
2007-06-01 06:45:00,5.53081,5.53093,5.52884,5.52992,62000000.0
2007-06-01 06:50:00,5.5295,5.53105,5.52889,5.52982,66000000.0
2007-06-01 06:55:00,5.53074,5.53169,5.52941,5.53011,72000000.0
2007-06-01 07:00:00,5.52946,5.53084,5.52909,5.53013,65000000.0
2007-06-01 07:05:00,5.53022,5.53115,5.52884,5.53095,62000000.0
2007-06-01 07:10:00,5.53038,5.53162,5.5297,5.53005,67000000.0
2007-06-01 07:15:00,5.53024,5.53251,5.52927,5.53251,89000000.0
2007-06-01 07:20:00,5.53213,5.53249,5.52985,5.53096,70000000.0
2007-06-01 07:25:00,5.53162,5.53233,5.52998,5.53101,59000000.0
2007-06-01 07:30:00,5.5318,5.53332,5.53109,5.53255,63000000.0
2007-06-01 07:35:00,5.53354,5.53354,5.53133,5.53247,65000000.0
2007-06-01 07:40:00,5.53311,5.53325,5.53123,5.53243,64000000.0
2007-06-01 07:45:00,5.53167,5.53334,5.53015,5.53102,66000000.0
2007-06-01 07:50:00,5.53209,5.53233,5.52984,5.53148,65000000.0
2007-06-01 07:55:00,5.53105,5.53256,5.53084,5.53256,67000000.0
2007-06-01 08:00:00,5.53038,5.53229,5.53026,5.53176,68000000.0
2007-06-01 08:05:00,5.53259,5.53347,5.53097,5.53337,71000000.0
2007-06-01 08:10:00,5.53181,5.53437,5.53181,5.53242,70000000.0
2007-06-01 08:15:00,5.53356,5.53413,5.53175,5.53175,70000000.0
2007-06-01 08:20:00,5.53379,5.53392,5.53148,5.53292,63000000.0
2007-06-01 08:25:00,5.53145,5.53281,5.53032,5.53183,66000000.0
2007-06-01 08:30:00,5.53221,5.53363,5.53123,5.53239,62000000.0
2007-06-01 08:35:00,5.5322,5.53263,5.52867,5.53112,72000000.0
2007-06-01 08:40:00,5.53073,5.53221,5.52958,5.53052,61000000.0
2007-06-01 08:45:00,5.53223,5.53338,5.53079,5.53325,68000000.0
2007-06-01 08:50:00,5.53275,5.53362,5.53137,5.53308,76000000.0
2007-06-01 08:55:00,5.53183,5.53484,5.53131,5.53345,70000000.0
2007-06-01 09:00:00,5.53503,5.53559,5.53313,5.53467,71000000.0
2007-06-01 09:05:00,5.5355,5.53685,5.53366,5.53521,63000000.0
2007-06-01 09:10:00,5.53408,5.53781,5.53331,5.53517,66000000.0
2007-06-01 09:15:00,5.53697,5.53742,5.53346,5.53482,67000000.0
2007-06-01 09:20:00,5.53647,5.5378,5.53347,5.5372,76000000.0
2007-06-01 09:25:00,5.534,5.53813,5.53343,5.53343,65000000.0
2007-06-01 09:30:00,5.53605,5.53819,5.53446,5.53706,67000000.0
2007-06-01 09:35:00,5.53614,5.53721,5.53289,5.53323,63000000.0
2007-06-01 09:40:00,5.53383,5.5356,5.53249,5.53249,61000000.0
2007-06-01 09:45:00,5.53419,5.53667,5.53217,5.53397,58000000.0
2007-06-01 09:50:00,5.53392,5.53539,5.53247,5.53539,73000000.0
2007-06-01 09:55:00,5.53502,5.53537,5.53297,5.53525,72000000.0
2007-06-01 10:00:00,5.53537,5.53564,5.53369,5.53388,66000000.0
2007-06-01 10:05:00,5.53367,5.53713,5.53282,5.53628,86000000.0
2007-06-01 10:10:00,5.53549,5.53576,5.53396,5.5353,60000000.0
2007-06-01 10:15:00,5.53543,5.5363,5.53392,5.53612,76000000.0
2007-06-01 10:20:00,5.5365,5.53692,5.5352,5.53589,64000000.0
2007-06-01 10:25:00,5.53552,5.53687,5.53415,5.53542,63000000.0
2007-06-01 10:30:00,5.53515,5.53616,5.53382,5.53557,62000000.0
2007-06-01 10:35:00,5.53534,5.53566,5.53411,5.53446,55000000.0
2007-06-01 10:40:00,5.53592,5.53624,5.53437,5.53514,71000000.0
2007-06-01 10:45:00,5.53516,5.53577,5.53412,5.53537,57000000.0
2007-06-01 10:50:00,5.53574,5.53637,5.53384,5.53617,73000000.0
2007-06-01 10:55:00,5.53662,5.53747,5.53565,5.5374,62000000.0
2007-06-01 11:00:00,5.53693,5.53807,5.53582,5.53617,52000000.0
2007-06-01 11:05:00,5.53735,5.53815,5.53564,5.53646,66000000.0
2007-06-01 11:10:00,5.5373,5.53776,5.53513,5.53754,59000000.0
2007-06-01 11:15:00,5.53809,5.53811,5.53605,5.5375,86000000.0
2007-06-01 11:20:00,5.53651,5.53778,5.53571,5.5363,78000000.0
2007-06-01 11:25:00,5.5381,5.5381,5.53597,5.53646,53000000.0
2007-06-01 11:30:00,5.53603,5.53768,5.53548,5.53689,51000000.0
2007-06-01 11:35:00,5.53793,5.5381,5.53613,5.53738,65000000.0
2007-06-01 11:40:00,5.53752,5.53783,5.53587,5.53672,66000000.0
2007-06-01 11:45:00,5.53755,5.53768,5.53585,5.53737,64000000.0
2007-06-01 11:50:00,5.53697,5.53797,5.53528,5.53695,70000000.0
2007-06-01 11:55:00,5.53718,5.53725,5.53585,5.53639,61000000.0
2007-06-01 12:00:00,5.53698,5.53703,5.53533,5.53687,74000000.0
2007-06-01 12:05:00,5.53754,5.5376,5.53562,5.53706,75000000.0
2007-06-01 12:10:00,5.53748,5.53826,5.53588,5.53809,81000000.0
2007-06-01 12:15:00,5.53758,5.53863,5.53624,5.53765,62000000.0
2007-06-01 12:20:00,5.5366,5.54036,5.5366,5.53952,52000000.0
2007-06-01 12:25:00,5.53879,5.54031,5.53835,5.53914,68000000.0
2007-06-01 12:30:00,5.53824,5.53989,5.53711,5.53807,71000000.0
2007-06-01 12:35:00,5.53706,5.53863,5.53701,5.5384,59000000.0
2007-06-01 12:40:00,5.53682,5.53908,5.53626,5.53745,68000000.0
2007-06-01 12:45:00,5.53813,5.53879,5.53647,5.53754,61000000.0
2007-06-01 12:50:00,5.53781,5.53876,5.5364,5.53783,68000000.0
2007-06-01 12:55:00,5.53727,5.53857,5.53655,5.53857,76000000.0
2007-06-01 13:00:00,5.53733,5.5387,5.53673,5.53773,71000000.0
2007-06-01 13:05:00,5.53844,5.53967,5.53728,5.53904,60000000.0
2007-06-01 13:10:00,5.53908,5.53908,5.53686,5.53885,56000000.0
2007-06-01 13:15:00,5.53757,5.53899,5.53702,5.53742,77000000.0
2007-06-01 13:20:00,5.53836,5.53836,5.53641,5.53784,63000000.0
2007-06-01 13:25:00,5.53805,5.53813,5.53611,5.53627,60000000.0
2007-06-01 13:30:00,5.53779,5.53789,5.5358,5.53718,65000000.0
2007-06-01 13:35:00,5.53763,5.5382,5.53655,5.53675,52000000.0
2007-06-01 13:40:00,5.53827,5.53925,5.53693,5.5389,76000000.0
2007-06-01 13:45:00,5.53807,5.53906,5.53701,5.53802,56000000.0
2007-06-01 13:50:00,5.53916,5.53919,5.53669,5.53742,60000000.0
2007-06-01 13:55:00,5.53801,5.53843,5.53676,5.53718,72000000.0
2007-06-01 14:00:00,5.53862,5.53872,5.53604,5.53722,59000000.0
2007-06-01 14:05:00,5.53568,5.53742,5.53473,5.53598,58000000.0
2007-06-01 14:10:00,5.53621,5.53798,5.53432,5.53786,64000000.0
2007-06-01 14:15:00,5.53748,5.53846,5.53674,5.53813,55000000.0
2007-06-01 14:20:00,5.53669,5.53828,5.53589,5.53684,65000000.0
2007-06-01 14:25:00,5.53741,5.53844,5.53574,5.53683,55000000.0
2007-06-01 14:30:00,5.53686,5.54535,5.52839,5.52839,62000000.0
2007-06-01 14:35:00,5.52799,5.53732,5.52644,5.53343,78000000.0
2007-06-01 14:40:00,5.53456,5.5387,5.52871,5.53212,63000000.0
2007-06-01 14:45:00,5.53624,5.54417,5.53224,5.54211,79000000.0
2007-06-01 14:50:00,5.5422,5.54475,5.53678,5.54359,77000000.0
2007-06-01 14:55:00,5.54155,5.54417,5.53857,5.54284,81000000.0
2007-06-01 15:00:00,5.54273,5.54397,5.53858,5.54162,62000000.0
2007-06-01 15:05:00,5.54262,5.54325,5.53966,5.54082,66000000.0
2007-06-01 15:10:00,5.54055,5.54147,5.53821,5.54147,65000000.0
2007-06-01 15:15:00,5.54122,5.54137,5.53866,5.54037,70000000.0
2007-06-01 15:20:00,5.54049,5.54143,5.53938,5.54098,64000000.0
2007-06-01 15:25:00,5.54133,5.54184,5.53947,5.54065,61000000.0
2007-06-01 15:30:00,5.54035,5.54154,5.53822,5.54094,57000000.0
2007-06-01 15:35:00,5.54064,5.54294,5.5401,5.54098,70000000.0
2007-06-01 15:40:00,5.54169,5.54229,5.54008,5.5412,56000000.0
2007-06-01 15:45:00,5.54226,5.54322,5.54095,5.54161,63000000.0
2007-06-01 15:50:00,5.54286,5.54341,5.54067,5.54169,61000000.0
2007-06-01 15:55:00,5.54234,5.54315,5.54039,5.54106,63000000.0
2007-06-01 16:00:00,5.53975,5.54833,5.53957,5.54614,52000000.0
2007-06-01 16:05:00,5.54615,5.55341,5.54436,5.55058,68000000.0
2007-06-01 16:10:00,5.54967,5.55503,5.54801,5.5541,62000000.0
2007-06-01 16:15:00,5.55484,5.55513,5.54994,5.55068,64000000.0
2007-06-01 16:20:00,5.55043,5.55297,5.55015,5.55266,60000000.0
2007-06-01 16:25:00,5.55267,5.55494,5.55187,5.55251,74000000.0
2007-06-01 16:30:00,5.55288,5.55546,5.55092,5.5513,64000000.0
2007-06-01 16:35:00,5.55036,5.55238,5.54717,5.54869,76000000.0
2007-06-01 16:40:00,5.54884,5.54984,5.54534,5.54714,63000000.0
2007-06-01 16:45:00,5.54817,5.54919,5.54677,5.54887,67000000.0
2007-06-01 16:50:00,5.54853,5.54956,5.54254,5.54348,71000000.0
2007-06-01 16:55:00,5.54245,5.54598,5.54232,5.5455,61000000.0
2007-06-01 17:00:00,5.54473,5.54539,5.53693,5.53693,49000000.0
2007-06-01 17:05:00,5.5371,5.53879,5.53488,5.53849,72000000.0
2007-06-01 17:10:00,5.53869,5.53919,5.53714,5.53881,55000000.0
2007-06-01 17:15:00,5.53796,5.5396,5.53727,5.53847,62000000.0
2007-06-01 17:20:00,5.5388,5.5392,5.53523,5.53526,72000000.0
2007-06-01 17:25:00,5.53645,5.53806,5.5357,5.53608,57000000.0
2007-06-01 17:30:00,5.53642,5.54003,5.53601,5.53869,60000000.0
2007-06-01 17:35:00,5.53959,5.5401,5.53669,5.5376,60000000.0
2007-06-01 17:40:00,5.53688,5.53838,5.53635,5.53828,74000000.0
2007-06-01 17:45:00,5.53739,5.53833,5.53654,5.53765,70000000.0
2007-06-01 17:50:00,5.53766,5.53797,5.53488,5.53512,50000000.0
2007-06-01 17:55:00,5.53543,5.53767,5.53432,5.53595,75000000.0
2007-06-01 18:00:00,5.53616,5.53644,5.53452,5.53608,68000000.0
2007-06-01 18:05:00,5.53619,5.53677,5.53496,5.53534,74000000.0
2007-06-01 18:10:00,5.53592,5.53736,5.53536,5.53714,76000000.0
2007-06-01 18:15:00,5.53522,5.53699,5.53511,5.53544,74000000.0
2007-06-01 18:20:00,5.53544,5.53719,5.53488,5.53698,85000000.0
2007-06-01 18:25:00,5.53724,5.53737,5.53538,5.53647,69000000.0
2007-06-01 18:30:00,5.53755,5.53755,5.5349,5.5349,68000000.0
2007-06-01 18:35:00,5.5362,5.53682,5.53488,5.53562,74000000.0
2007-06-01 18:40:00,5.53573,5.53694,5.53478,5.53596,72000000.0
2007-06-01 18:45:00,5.53572,5.53702,5.53302,5.53327,67000000.0
2007-06-01 18:50:00,5.53254,5.53375,5.53134,5.53328,66000000.0
2007-06-01 18:55:00,5.53288,5.53494,5.53183,5.53383,62000000.0
2007-06-01 19:00:00,5.53392,5.53508,5.53232,5.53308,70000000.0
2007-06-01 19:05:00,5.53283,5.53484,5.53227,5.53343,81000000.0
2007-06-01 19:10:00,5.53415,5.53662,5.5333,5.53607,76000000.0
2007-06-01 19:15:00,5.53459,5.53719,5.53459,5.53678,58000000.0
2007-06-01 19:20:00,5.53623,5.53748,5.53559,5.53713,56000000.0
2007-06-01 19:25:00,5.53684,5.53684,5.53498,5.53668,62000000.0
2007-06-01 19:30:00,5.53535,5.5368,5.53486,5.53605,56000000.0
2007-06-01 19:35:00,5.53596,5.53646,5.5347,5.53575,64000000.0
2007-06-01 19:40:00,5.53519,5.53651,5.5342,5.53525,59000000.0
2007-06-01 19:45:00,5.53583,5.53611,5.53453,5.53501,58000000.0
2007-06-01 19:50:00,5.5354,5.537,5.53466,5.53556,73000000.0
2007-06-01 19:55:00,5.53583,5.53804,5.53564,5.53565,65000000.0
2007-06-01 20:00:00,5.53648,5.53708,5.53516,5.53647,62000000.0
2007-06-01 20:05:00,5.53595,5.53739,5.53573,5.53621,67000000.0
2007-06-01 20:10:00,5.53655,5.53744,5.5356,5.53706,59000000.0
2007-06-01 20:15:00,5.53662,5.53841,5.53603,5.53799,55000000.0
2007-06-01 20:20:00,5.53687,5.53846,5.53648,5.53648,63000000.0
2007-06-01 20:25:00,5.53804,5.53836,5.53587,5.53587,61000000.0
2007-06-01 20:30:00,5.53721,5.5373,5.53588,5.53655,78000000.0
2007-06-01 20:35:00,5.53647,5.53719,5.53577,5.53689,76000000.0
2007-06-01 20:40:00,5.53501,5.53665,5.534,5.53501,80000000.0
2007-06-01 20:45:00,5.53575,5.53577,5.53349,5.53409,82000000.0
2007-06-01 20:50:00,5.53442,5.5351,5.53348,5.53352,59000000.0
2007-06-01 20:55:00,5.53479,5.53558,5.53384,5.53464,58000000.0
2007-06-01 21:00:00,5.53509,5.53579,5.5338,5.53482,64000000.0
2007-06-01 21:05:00,5.53551,5.53564,5.53353,5.53407,56000000.0
2007-06-01 21:10:00,5.53425,5.53498,5.53297,5.53331,69000000.0
2007-06-01 21:15:00,5.53475,5.53475,5.53296,5.53368,71000000.0
2007-06-01 21:20:00,5.53336,5.5345,5.53296,5.53384,72000000.0
2007-06-01 21:25:00,5.53362,5.53558,5.53327,5.53398,58000000.0
2007-06-01 21:30:00,5.53404,5.53509,5.5332,5.53344,71000000.0
2007-06-01 21:35:00,5.53319,5.53516,5.53319,5.53354,68000000.0
2007-06-01 21:40:00,5.53348,5.53451,5.53266,5.5332,69000000.0
2007-06-01 21:45:00,5.53361,5.53445,5.53246,5.53387,73000000.0
2007-06-01 21:50:00,5.53414,5.53416,5.53247,5.53334,81000000.0
2007-06-01 21:55:00,5.53317,5.53424,5.53248,5.53306,77000000.0
2007-06-01 22:00:00,5.53388,5.53418,5.53219,5.53239,70000000.0
2007-06-01 22:05:00,5.53306,5.53471,5.53257,5.5334,62000000.0
2007-06-01 22:10:00,5.53276,5.53521,5.5327,5.53402,77000000.0
2007-06-01 22:15:00,5.53393,5.53543,5.53345,5.53377,61000000.0
2007-06-01 22:20:00,5.53532,5.53556,5.53362,5.53362,78000000.0
2007-06-01 22:25:00,5.53491,5.53509,5.53313,5.5342,76000000.0
2007-06-01 22:30:00,5.53452,5.535,5.53331,5.53345,66000000.0
2007-06-01 22:35:00,5.53496,5.53496,5.53309,5.53382,79000000.0
2007-06-01 22:40:00,5.53418,5.53567,5.53337,5.53365,67000000.0
2007-06-01 22:45:00,5.53349,5.53564,5.53332,5.53548,59000000.0
2007-06-01 22:50:00,5.53439,5.53543,5.53321,5.5334,72000000.0
2007-06-01 22:55:00,5.53332,5.53511,5.53137,5.53137,62000000.0
2007-06-04 02:00:00,5.53473,5.53473,5.53155,5.53313,61000000.0
2007-06-04 02:05:00,5.53268,5.53379,5.53158,5.53225,67000000.0
2007-06-04 02:10:00,5.53339,5.53399,5.53147,5.53211,68000000.0
2007-06-04 02:15:00,5.53268,5.53583,5.53159,5.53198,72000000.0
2007-06-04 02:20:00,5.53167,5.533,5.53125,5.53246,71000000.0
2007-06-04 02:25:00,5.53122,5.53278,5.53029,5.53178,68000000.0
2007-06-04 02:30:00,5.53169,5.53259,5.53014,5.5306,70000000.0
2007-06-04 02:35:00,5.53048,5.5332,5.53047,5.53221,59000000.0
2007-06-04 02:40:00,5.53254,5.53265,5.53054,5.53192,63000000.0
2007-06-04 02:45:00,5.53305,5.53412,5.53135,5.53294,55000000.0
2007-06-04 02:50:00,5.53364,5.53445,5.53264,5.53411,70000000.0
2007-06-04 02:55:00,5.53422,5.535,5.53293,5.53298,63000000.0
2007-06-04 03:00:00,5.53319,5.53413,5.5327,5.53339,66000000.0
2007-06-04 03:05:00,5.53328,5.53387,5.53187,5.53253,60000000.0
2007-06-04 03:10:00,5.5334,5.53441,5.53153,5.53244,63000000.0
2007-06-04 03:15:00,5.53164,5.53286,5.53099,5.53167,61000000.0
2007-06-04 03:20:00,5.53233,5.53278,5.53084,5.53165,80000000.0
2007-06-04 03:25:00,5.53254,5.53337,5.53136,5.53198,64000000.0
2007-06-04 03:30:00,5.53236,5.5329,5.53098,5.5319,66000000.0
2007-06-04 03:35:00,5.53255,5.53288,5.53096,5.53103,60000000.0
2007-06-04 03:40:00,5.53176,5.53258,5.53121,5.53175,65000000.0
2007-06-04 03:45:00,5.53214,5.5327,5.53055,5.53166,63000000.0
2007-06-04 03:50:00,5.53199,5.53318,5.53112,5.53129,62000000.0
2007-06-04 03:55:00,5.53085,5.53277,5.53078,5.53234,70000000.0
2007-06-04 04:00:00,5.53194,5.53359,5.53086,5.53265,76000000.0
2007-06-04 04:05:00,5.53256,5.53398,5.53172,5.53379,67000000.0
2007-06-04 04:10:00,5.53363,5.53431,5.53264,5.53394,76000000.0
2007-06-04 04:15:00,5.53447,5.53496,5.53281,5.53359,80000000.0
2007-06-04 04:20:00,5.53414,5.53504,5.5321,5.53225,62000000.0
2007-06-04 04:25:00,5.53278,5.53415,5.53232,5.534,72000000.0
2007-06-04 04:30:00,5.53387,5.53481,5.53257,5.5344,64000000.0
2007-06-04 04:35:00,5.53346,5.53452,5.53329,5.53401,66000000.0
2007-06-04 04:40:00,5.53448,5.53455,5.53185,5.53391,65000000.0
2007-06-04 04:45:00,5.53363,5.53409,5.53363,5.53374,66000000.0
2007-06-04 04:50:00,5.5339,5.53407,5.53362,5.53382,60000000.0
2007-06-04 04:55:00,5.53395,5.53424,5.53257,5.53347,68000000.0
2007-06-04 05:00:00,5.53436,5.53455,5.53299,5.53371,64000000.0
2007-06-04 05:05:00,5.53268,5.53486,5.53254,5.5335,70000000.0
2007-06-04 05:10:00,5.53497,5.53497,5.53329,5.53395,68000000.0
2007-06-04 05:15:00,5.53453,5.53531,5.53305,5.53307,63000000.0
2007-06-04 05:20:00,5.53357,5.5344,5.53311,5.53431,56000000.0
2007-06-04 05:25:00,5.53427,5.53485,5.53338,5.53371,60000000.0
2007-06-04 05:30:00,5.53458,5.53488,5.53319,5.5337,63000000.0
2007-06-04 05:35:00,5.53406,5.53428,5.53271,5.53327,69000000.0
2007-06-04 05:40:00,5.53435,5.53435,5.53286,5.53298,69000000.0
2007-06-04 05:45:00,5.53386,5.53431,5.53275,5.53377,64000000.0
2007-06-04 05:50:00,5.53371,5.53429,5.53225,5.53237,67000000.0
2007-06-04 05:55:00,5.53241,5.53454,5.53231,5.53288,79000000.0
2007-06-04 06:00:00,5.53299,5.53342,5.53149,5.53267,72000000.0
2007-06-04 06:05:00,5.53132,5.53291,5.53126,5.53275,62000000.0
2007-06-04 06:10:00,5.53114,5.53363,5.5308,5.53339,62000000.0
2007-06-04 06:15:00,5.53352,5.53356,5.5306,5.5318,65000000.0
2007-06-04 06:20:00,5.5319,5.53243,5.53096,5.53189,88000000.0
2007-06-04 06:25:00,5.53165,5.53232,5.53102,5.53119,59000000.0
2007-06-04 06:30:00,5.53424,5.53424,5.53091,5.53216,58000000.0
2007-06-04 06:35:00,5.53187,5.53258,5.53065,5.53138,52000000.0
2007-06-04 06:40:00,5.53238,5.53238,5.53067,5.53125,68000000.0
2007-06-04 06:45:00,5.53119,5.53202,5.5303,5.53201,62000000.0
2007-06-04 06:50:00,5.53146,5.53227,5.53002,5.5307,66000000.0
2007-06-04 06:55:00,5.532,5.53209,5.53068,5.5312,72000000.0
2007-06-04 07:00:00,5.53268,5.53329,5.5311,5.53246,65000000.0
2007-06-04 07:05:00,5.53217,5.53355,5.53174,5.53209,62000000.0
2007-06-04 07:10:00,5.53211,5.53344,5.53192,5.53217,67000000.0
2007-06-04 07:15:00,5.53263,5.53349,5.53155,5.53291,89000000.0
2007-06-04 07:20:00,5.53328,5.53332,5.53124,5.53176,70000000.0
2007-06-04 07:25:00,5.53304,5.53308,5.53059,5.5316,59000000.0
2007-06-04 07:30:00,5.53231,5.53379,5.53065,5.53105,63000000.0
2007-06-04 07:35:00,5.53205,5.53284,5.53091,5.53118,65000000.0
2007-06-04 07:40:00,5.53174,5.54302,5.53134,5.53378,64000000.0
2007-06-04 07:45:00,5.53266,5.53269,5.53062,5.53079,66000000.0
2007-06-04 07:50:00,5.5314,5.53192,5.52951,5.53031,65000000.0
2007-06-04 07:55:00,5.5307,5.53114,5.52883,5.52916,67000000.0
2007-06-04 08:00:00,5.53007,5.53208,5.52936,5.53199,68000000.0
2007-06-04 08:05:00,5.53202,5.5323,5.53009,5.5315,71000000.0
2007-06-04 08:10:00,5.52973,5.53165,5.52921,5.53127,70000000.0
2007-06-04 08:15:00,5.53159,5.53159,5.52917,5.53114,70000000.0
2007-06-04 08:20:00,5.53176,5.53331,5.52984,5.53122,63000000.0
2007-06-04 08:25:00,5.53154,5.53411,5.53068,5.53281,66000000.0
2007-06-04 08:30:00,5.53296,5.53317,5.53093,5.53122,62000000.0
2007-06-04 08:35:00,5.53177,5.53472,5.53177,5.53382,72000000.0
2007-06-04 08:40:00,5.53306,5.53376,5.53092,5.53256,61000000.0
2007-06-04 08:45:00,5.53219,5.53331,5.53133,5.53331,68000000.0
2007-06-04 08:50:00,5.53284,5.53448,5.53215,5.53353,76000000.0
2007-06-04 08:55:00,5.53305,5.53497,5.53224,5.53488,70000000.0
2007-06-04 09:00:00,5.53492,5.53586,5.53377,5.53517,71000000.0
2007-06-04 09:05:00,5.53431,5.5363,5.53404,5.5363,63000000.0
2007-06-04 09:10:00,5.53565,5.53662,5.53448,5.53572,66000000.0
2007-06-04 09:15:00,5.53444,5.5364,5.53413,5.53521,67000000.0
2007-06-04 09:20:00,5.53598,5.53822,5.53499,5.53822,76000000.0
2007-06-04 09:25:00,5.53886,5.53908,5.53522,5.53585,65000000.0
2007-06-04 09:30:00,5.5369,5.5369,5.53406,5.53431,67000000.0
2007-06-04 09:35:00,5.53467,5.53633,5.53429,5.53565,63000000.0
2007-06-04 09:40:00,5.5343,5.53622,5.53407,5.53593,61000000.0
2007-06-04 09:45:00,5.5346,5.53576,5.5337,5.53411,58000000.0
2007-06-04 09:50:00,5.53526,5.53545,5.5329,5.53478,73000000.0
2007-06-04 09:55:00,5.53485,5.53527,5.53276,5.53288,72000000.0
2007-06-04 10:00:00,5.53267,5.53376,5.53148,5.53233,66000000.0
2007-06-04 10:05:00,5.53245,5.53316,5.52975,5.53052,86000000.0
2007-06-04 10:10:00,5.53254,5.53287,5.52987,5.53073,60000000.0
2007-06-04 10:15:00,5.53047,5.53276,5.53046,5.53272,76000000.0
2007-06-04 10:20:00,5.53149,5.53344,5.53118,5.53297,64000000.0
2007-06-04 10:25:00,5.53265,5.53495,5.53207,5.53296,63000000.0
2007-06-04 10:30:00,5.53435,5.53438,5.53207,5.53401,62000000.0
2007-06-04 10:35:00,5.53346,5.5341,5.53191,5.53208,55000000.0
2007-06-04 10:40:00,5.53244,5.53381,5.53089,5.53244,71000000.0
2007-06-04 10:45:00,5.53259,5.53395,5.53167,5.53222,57000000.0
2007-06-04 10:50:00,5.53288,5.53412,5.53205,5.53294,73000000.0
2007-06-04 10:55:00,5.5343,5.53435,5.53189,5.53398,62000000.0
2007-06-04 11:00:00,5.53395,5.53413,5.53038,5.5306,52000000.0
2007-06-04 11:05:00,5.53136,5.53136,5.52746,5.52746,66000000.0
2007-06-04 11:10:00,5.52716,5.52959,5.5269,5.52855,59000000.0
2007-06-04 11:15:00,5.52903,5.52993,5.52425,5.52637,86000000.0
2007-06-04 11:20:00,5.52564,5.52629,5.52369,5.52569,78000000.0
2007-06-04 11:25:00,5.52453,5.52648,5.52363,5.52499,53000000.0
2007-06-04 11:30:00,5.52476,5.52597,5.52368,5.52538,51000000.0
2007-06-04 11:35:00,5.52593,5.52599,5.52328,5.52458,65000000.0
2007-06-04 11:40:00,5.52399,5.52784,5.52399,5.52784,66000000.0
2007-06-04 11:45:00,5.52651,5.5287,5.52531,5.52711,64000000.0
2007-06-04 11:50:00,5.52735,5.52735,5.52555,5.52702,70000000.0
2007-06-04 11:55:00,5.52601,5.52719,5.5239,5.52558,61000000.0
2007-06-04 12:00:00,5.52559,5.5264,5.52394,5.5264,74000000.0
2007-06-04 12:05:00,5.52635,5.52726,5.52542,5.52559,75000000.0
2007-06-04 12:10:00,5.52723,5.52858,5.52553,5.52683,81000000.0
2007-06-04 12:15:00,5.52739,5.52907,5.52594,5.52816,62000000.0
2007-06-04 12:20:00,5.52778,5.52797,5.52583,5.52684,52000000.0
2007-06-04 12:25:00,5.52781,5.52836,5.52621,5.52782,68000000.0
2007-06-04 12:30:00,5.52679,5.52781,5.52627,5.52708,71000000.0
2007-06-04 12:35:00,5.52718,5.52721,5.52546,5.52676,59000000.0
2007-06-04 12:40:00,5.52547,5.52699,5.52498,5.52692,68000000.0
2007-06-04 12:45:00,5.52655,5.52756,5.52517,5.52679,61000000.0
2007-06-04 12:50:00,5.52575,5.52698,5.52483,5.5256,68000000.0
2007-06-04 12:55:00,5.52537,5.52757,5.52537,5.52617,76000000.0
2007-06-04 13:00:00,5.5246,5.52794,5.5246,5.52737,71000000.0
2007-06-04 13:05:00,5.52761,5.52772,5.52489,5.52548,60000000.0
2007-06-04 13:10:00,5.52547,5.52684,5.52383,5.52439,56000000.0
2007-06-04 13:15:00,5.52392,5.52682,5.52392,5.52558,77000000.0
2007-06-04 13:20:00,5.52542,5.5281,5.52507,5.52793,63000000.0
2007-06-04 13:25:00,5.52781,5.52807,5.5257,5.52735,60000000.0
2007-06-04 13:30:00,5.52734,5.52734,5.52459,5.52584,65000000.0
2007-06-04 13:35:00,5.52545,5.5259,5.52382,5.52435,52000000.0
2007-06-04 13:40:00,5.52484,5.52636,5.52318,5.52613,76000000.0
2007-06-04 13:45:00,5.52514,5.52578,5.52308,5.52549,56000000.0
2007-06-04 13:50:00,5.52475,5.52525,5.52134,5.52246,60000000.0
2007-06-04 13:55:00,5.52161,5.52271,5.52017,5.52222,72000000.0
2007-06-04 14:00:00,5.52231,5.52274,5.52005,5.52132,59000000.0
2007-06-04 14:05:00,5.52236,5.52308,5.51995,5.52151,58000000.0
2007-06-04 14:10:00,5.52129,5.52197,5.51736,5.51961,64000000.0
2007-06-04 14:15:00,5.51936,5.52031,5.51821,5.51933,55000000.0
2007-06-04 14:20:00,5.5192,5.52019,5.51732,5.51974,65000000.0
2007-06-04 14:25:00,5.51919,5.52002,5.51708,5.5198,55000000.0
2007-06-04 14:30:00,5.51836,5.51969,5.51717,5.51733,62000000.0
2007-06-04 14:35:00,5.51841,5.51857,5.51624,5.51796,78000000.0
2007-06-04 14:40:00,5.51716,5.51905,5.51682,5.51834,63000000.0
2007-06-04 14:45:00,5.51855,5.51895,5.51659,5.5183,79000000.0
2007-06-04 14:50:00,5.51741,5.51913,5.5164,5.51776,77000000.0
2007-06-04 14:55:00,5.51829,5.51829,5.51486,5.51595,81000000.0
2007-06-04 15:00:00,5.5167,5.51916,5.51515,5.519,62000000.0
2007-06-04 15:05:00,5.51752,5.51904,5.51595,5.51743,66000000.0
2007-06-04 15:10:00,5.51688,5.51828,5.51607,5.51719,65000000.0
2007-06-04 15:15:00,5.51744,5.51779,5.51251,5.51381,70000000.0
2007-06-04 15:20:00,5.51349,5.51646,5.51279,5.51491,64000000.0
2007-06-04 15:25:00,5.51347,5.51512,5.5124,5.51418,61000000.0
2007-06-04 15:30:00,5.51456,5.51576,5.51312,5.5143,57000000.0
2007-06-04 15:35:00,5.51468,5.5152,5.51049,5.51254,70000000.0
2007-06-04 15:40:00,5.51304,5.51443,5.51147,5.51392,56000000.0
2007-06-04 15:45:00,5.5144,5.51617,5.51248,5.51515,63000000.0
2007-06-04 15:50:00,5.51638,5.51656,5.51421,5.5143,61000000.0
2007-06-04 15:55:00,5.51336,5.51563,5.51266,5.51266,63000000.0
2007-06-04 16:00:00,5.51333,5.51555,5.51295,5.51521,52000000.0
2007-06-04 16:05:00,5.51476,5.51591,5.51332,5.515,68000000.0
2007-06-04 16:10:00,5.51501,5.51601,5.51392,5.51569,62000000.0
2007-06-04 16:15:00,5.51424,5.5166,5.51397,5.5146,64000000.0
2007-06-04 16:20:00,5.51443,5.51668,5.51443,5.51547,60000000.0
2007-06-04 16:25:00,5.51617,5.51898,5.51512,5.51703,74000000.0
2007-06-04 16:30:00,5.51681,5.51719,5.51454,5.51719,64000000.0
2007-06-04 16:35:00,5.51684,5.51753,5.51514,5.51662,76000000.0
2007-06-04 16:40:00,5.51642,5.51642,5.51389,5.5157,63000000.0
2007-06-04 16:45:00,5.51442,5.51575,5.51383,5.51564,67000000.0
2007-06-04 16:50:00,5.5157,5.51736,5.51398,5.51541,71000000.0
2007-06-04 16:55:00,5.51648,5.51793,5.51583,5.51618,61000000.0
2007-06-04 17:00:00,5.51775,5.51924,5.516,5.51804,49000000.0
2007-06-04 17:05:00,5.51853,5.51962,5.51763,5.5179,72000000.0
2007-06-04 17:10:00,5.51695,5.51928,5.51646,5.51923,55000000.0
2007-06-04 17:15:00,5.51891,5.51893,5.51639,5.51639,62000000.0
2007-06-04 17:20:00,5.5163,5.51744,5.51436,5.5157,72000000.0
2007-06-04 17:25:00,5.51573,5.51584,5.51436,5.51576,57000000.0
2007-06-04 17:30:00,5.51548,5.5156,5.51137,5.51245,60000000.0
2007-06-04 17:35:00,5.51342,5.51521,5.51304,5.51415,60000000.0
2007-06-04 17:40:00,5.51476,5.5156,5.5122,5.51313,74000000.0
2007-06-04 17:45:00,5.51351,5.51502,5.51276,5.51427,70000000.0
2007-06-04 17:50:00,5.51472,5.51517,5.51266,5.51497,50000000.0
2007-06-04 17:55:00,5.51526,5.5165,5.51441,5.51567,75000000.0
2007-06-04 18:00:00,5.5145,5.51708,5.51403,5.51627,68000000.0
2007-06-04 18:05:00,5.51726,5.51772,5.51529,5.51615,74000000.0
2007-06-04 18:10:00,5.51621,5.5172,5.51498,5.51611,76000000.0
2007-06-04 18:15:00,5.51591,5.5175,5.51533,5.51602,74000000.0
2007-06-04 18:20:00,5.51559,5.51654,5.51405,5.5148,85000000.0
2007-06-04 18:25:00,5.51546,5.51664,5.51449,5.51521,69000000.0
2007-06-04 18:30:00,5.51548,5.51706,5.5151,5.51706,68000000.0
2007-06-04 18:35:00,5.51701,5.51725,5.51531,5.51725,74000000.0
2007-06-04 18:40:00,5.51732,5.51773,5.51561,5.51706,72000000.0
2007-06-04 18:45:00,5.51646,5.51807,5.51631,5.51763,67000000.0
2007-06-04 18:50:00,5.51831,5.51862,5.51627,5.51742,66000000.0
2007-06-04 18:55:00,5.51785,5.51785,5.51492,5.5168,62000000.0
2007-06-04 19:00:00,5.51654,5.51771,5.51579,5.51665,70000000.0
2007-06-04 19:05:00,5.5175,5.51919,5.51517,5.51919,81000000.0
2007-06-04 19:10:00,5.51793,5.51907,5.51623,5.5188,76000000.0
2007-06-04 19:15:00,5.51902,5.51937,5.51747,5.51828,58000000.0
2007-06-04 19:20:00,5.51783,5.51882,5.51744,5.51882,56000000.0
2007-06-04 19:25:00,5.51834,5.51948,5.51784,5.51872,62000000.0
2007-06-04 19:30:00,5.51831,5.51933,5.51772,5.51835,56000000.0
2007-06-04 19:35:00,5.51841,5.52058,5.51772,5.51952,64000000.0
2007-06-04 19:40:00,5.51923,5.52017,5.5183,5.51997,59000000.0
2007-06-04 19:45:00,5.51829,5.52035,5.51829,5.52015,58000000.0
2007-06-04 19:50:00,5.51826,5.51988,5.51784,5.5191,73000000.0
2007-06-04 19:55:00,5.51763,5.51937,5.51746,5.51887,65000000.0
2007-06-04 20:00:00,5.51786,5.51916,5.51657,5.51818,62000000.0
2007-06-04 20:05:00,5.51795,5.51855,5.51634,5.51634,67000000.0
2007-06-04 20:10:00,5.51674,5.5173,5.51575,5.51598,59000000.0
2007-06-04 20:15:00,5.51632,5.51729,5.51578,5.51614,55000000.0
2007-06-04 20:20:00,5.51691,5.51771,5.51504,5.51626,63000000.0
2007-06-04 20:25:00,5.51682,5.5179,5.5162,5.51638,61000000.0
2007-06-04 20:30:00,5.51724,5.51743,5.51576,5.5164,78000000.0
2007-06-04 20:35:00,5.51627,5.51785,5.51576,5.51595,76000000.0
2007-06-04 20:40:00,5.51588,5.51801,5.51486,5.51629,80000000.0
2007-06-04 20:45:00,5.51644,5.51644,5.51472,5.51545,82000000.0
2007-06-04 20:50:00,5.51507,5.51611,5.51372,5.51421,59000000.0
2007-06-04 20:55:00,5.514,5.51649,5.51393,5.51549,58000000.0
2007-06-04 21:00:00,5.51474,5.51669,5.51433,5.51449,64000000.0
2007-06-04 21:05:00,5.51636,5.51636,5.51451,5.51472,56000000.0
2007-06-04 21:10:00,5.51469,5.5165,5.51442,5.51465,69000000.0
2007-06-04 21:15:00,5.5152,5.51645,5.5147,5.51479,71000000.0
2007-06-04 21:20:00,5.51516,5.51562,5.51385,5.51401,72000000.0
2007-06-04 21:25:00,5.51586,5.51586,5.51388,5.51391,58000000.0
2007-06-04 21:30:00,5.514,5.5155,5.51348,5.51474,71000000.0
2007-06-04 21:35:00,5.51458,5.51596,5.51378,5.51492,68000000.0
2007-06-04 21:40:00,5.51542,5.51542,5.51377,5.51393,69000000.0
2007-06-04 21:45:00,5.5149,5.51531,5.51371,5.51382,73000000.0
2007-06-04 21:50:00,5.51423,5.51545,5.51386,5.51498,81000000.0
2007-06-04 21:55:00,5.51505,5.51598,5.51294,5.5135,77000000.0
2007-06-04 22:00:00,5.5141,5.51481,5.51299,5.51299,70000000.0
2007-06-04 22:05:00,5.51481,5.5153,5.51303,5.51462,62000000.0
2007-06-04 22:10:00,5.51484,5.51536,5.51367,5.51414,77000000.0
2007-06-04 22:15:00,5.51427,5.51539,5.51339,5.51539,61000000.0
2007-06-04 22:20:00,5.5152,5.51578,5.51375,5.51404,78000000.0
2007-06-04 22:25:00,5.51427,5.51557,5.51366,5.51404,76000000.0
2007-06-04 22:30:00,5.51458,5.51576,5.51365,5.51406,66000000.0
2007-06-04 22:35:00,5.51435,5.5154,5.51345,5.51404,79000000.0
2007-06-04 22:40:00,5.51356,5.51521,5.51322,5.51411,67000000.0
2007-06-04 22:45:00,5.51504,5.51532,5.51356,5.51405,59000000.0
2007-06-04 22:50:00,5.5147,5.51544,5.51304,5.51304,72000000.0
2007-06-04 22:55:00,5.5141,5.51496,5.51331,5.51412,62000000.0
2007-06-04 23:00:00,5.51509,5.5151,5.51305,5.51435,65000000.0
2007-06-04 23:05:00,5.51361,5.51548,5.51361,5.51409,71000000.0
2007-06-04 23:10:00,5.51515,5.51561,5.51367,5.51476,63000000.0
2007-06-04 23:15:00,5.51393,5.51502,5.51325,5.51325,54000000.0
2007-06-04 23:20:00,5.51364,5.51447,5.5128,5.51294,64000000.0
2007-06-04 23:25:00,5.51342,5.51408,5.51146,5.51354,66000000.0
2007-06-04 23:30:00,5.51302,5.51416,5.51264,5.51336,53000000.0
2007-06-04 23:35:00,5.51334,5.51414,5.512,5.51259,62000000.0
2007-06-04 23:40:00,5.51321,5.51321,5.51177,5.51239,57000000.0
2007-06-04 23:45:00,5.51176,5.51282,5.5114,5.51184,77000000.0
2007-06-04 23:50:00,5.51173,5.51307,5.51156,5.51158,66000000.0
2007-06-04 23:55:00,5.51207,5.51317,5.5114,5.51175,70000000.0
2007-06-05 00:00:00,5.51262,5.51325,5.51213,5.51241,63000000.0
2007-06-05 00:05:00,5.5124,5.51328,5.51148,5.51148,74000000.0
2007-06-05 00:10:00,5.51218,5.5131,5.51172,5.51252,53000000.0
2007-06-05 00:15:00,5.51329,5.51364,5.51155,5.51175,82000000.0
2007-06-05 00:20:00,5.51321,5.51373,5.51148,5.51299,60000000.0
2007-06-05 00:25:00,5.51236,5.51385,5.51212,5.51275,68000000.0
2007-06-05 00:30:00,5.51303,5.51435,5.51218,5.51435,71000000.0
2007-06-05 00:35:00,5.51297,5.51402,5.51271,5.51275,62000000.0
2007-06-05 00:40:00,5.51285,5.51473,5.51267,5.51325,50000000.0
2007-06-05 00:45:00,5.51489,5.51518,5.51353,5.51412,80000000.0
2007-06-05 00:50:00,5.51491,5.51491,5.51315,5.51377,68000000.0
2007-06-05 00:55:00,5.51315,5.51533,5.51315,5.514,67000000.0
2007-06-05 01:00:00,5.51593,5.51593,5.51365,5.51425,65000000.0
2007-06-05 01:05:00,5.51497,5.51549,5.51356,5.5144,66000000.0
2007-06-05 01:10:00,5.51315,5.51565,5.51315,5.514,69000000.0
2007-06-05 01:15:00,5.51355,5.51586,5.51346,5.51346,69000000.0
2007-06-05 01:20:00,5.51459,5.5154,5.51359,5.5138,71000000.0
2007-06-05 01:25:00,5.51397,5.51449,5.51216,5.51318,64000000.0
2007-06-05 01:30:00,5.51355,5.51428,5.51179,5.51331,59000000.0
2007-06-05 01:35:00,5.51263,5.51389,5.51196,5.51364,74000000.0
2007-06-05 01:40:00,5.5132,5.51429,5.51226,5.51358,70000000.0
2007-06-05 01:45:00,5.51364,5.51439,5.51233,5.51429,74000000.0
2007-06-05 01:50:00,5.51368,5.51431,5.51212,5.51333,73000000.0
2007-06-05 01:55:00,5.51267,5.51403,5.51249,5.51352,69000000.0
2007-06-05 02:00:00,5.51331,5.51476,5.51311,5.51313,61000000.0
2007-06-05 02:05:00,5.51372,5.51454,5.51283,5.5131,67000000.0
2007-06-05 02:10:00,5.51387,5.51469,5.51288,5.5129,68000000.0
2007-06-05 02:15:00,5.51313,5.51388,5.51216,5.51313,72000000.0
2007-06-05 02:20:00,5.51313,5.5134,5.5116,5.51279,71000000.0
2007-06-05 02:25:00,5.51278,5.51357,5.51179,5.51248,68000000.0
2007-06-05 02:30:00,5.51261,5.51334,5.51137,5.51282,70000000.0
2007-06-05 02:35:00,5.51323,5.51382,5.51223,5.5125,59000000.0
2007-06-05 02:40:00,5.51296,5.51344,5.51065,5.51175,63000000.0
2007-06-05 02:45:00,5.51189,5.5121,5.50983,5.51109,55000000.0
2007-06-05 02:50:00,5.51147,5.51169,5.50997,5.5102,70000000.0
2007-06-05 02:55:00,5.51191,5.51211,5.5105,5.51056,63000000.0
2007-06-05 03:00:00,5.51116,5.51229,5.51003,5.5101,66000000.0
2007-06-05 03:05:00,5.51025,5.51194,5.51002,5.51147,60000000.0
2007-06-05 03:10:00,5.51132,5.51195,5.51003,5.5102,63000000.0
2007-06-05 03:15:00,5.51085,5.51175,5.50992,5.50995,61000000.0
2007-06-05 03:20:00,5.51078,5.5122,5.5097,5.5122,80000000.0
2007-06-05 03:25:00,5.51223,5.51326,5.51055,5.51267,64000000.0
2007-06-05 03:30:00,5.51264,5.5131,5.51079,5.51123,66000000.0
2007-06-05 03:35:00,5.51146,5.51189,5.51005,5.51056,60000000.0
2007-06-05 03:40:00,5.51059,5.51258,5.51014,5.51137,65000000.0
2007-06-05 03:45:00,5.51202,5.51247,5.51072,5.51124,63000000.0
2007-06-05 03:50:00,5.51091,5.51308,5.51091,5.51218,62000000.0
2007-06-05 03:55:00,5.51144,5.51247,5.5105,5.51143,70000000.0
2007-06-05 04:00:00,5.51145,5.5122,5.50996,5.51063,76000000.0
2007-06-05 04:05:00,5.51,5.51173,5.50949,5.50985,67000000.0
2007-06-05 04:10:00,5.50993,5.51168,5.50972,5.5108,76000000.0
2007-06-05 04:15:00,5.5118,5.5118,5.51012,5.511,80000000.0
2007-06-05 04:20:00,5.5109,5.51171,5.50978,5.51162,62000000.0
2007-06-05 04:25:00,5.5109,5.5119,5.51004,5.51111,72000000.0
2007-06-05 04:30:00,5.51085,5.51177,5.51085,5.51177,64000000.0
2007-06-05 04:35:00,5.51115,5.51225,5.51051,5.51139,66000000.0
2007-06-05 04:40:00,5.51151,5.51247,5.5108,5.5109,65000000.0
2007-06-05 04:45:00,5.51091,5.51225,5.51017,5.51017,66000000.0
2007-06-05 04:50:00,5.51098,5.51168,5.50998,5.51085,60000000.0
2007-06-05 04:55:00,5.51105,5.51219,5.5101,5.51142,68000000.0
2007-06-05 05:00:00,5.51148,5.5121,5.51004,5.51032,64000000.0
2007-06-05 05:05:00,5.51136,5.5118,5.50985,5.51056,70000000.0
2007-06-05 05:10:00,5.51081,5.51146,5.50994,5.5104,68000000.0
2007-06-05 05:15:00,5.51133,5.51133,5.50974,5.5103,63000000.0
2007-06-05 05:20:00,5.51111,5.5116,5.50941,5.50965,56000000.0
2007-06-05 05:25:00,5.50959,5.51168,5.50939,5.51051,60000000.0
2007-06-05 05:30:00,5.51072,5.51137,5.50993,5.50993,63000000.0
2007-06-05 05:35:00,5.51121,5.5115,5.50972,5.51071,69000000.0
2007-06-05 05:40:00,5.51158,5.51165,5.50992,5.51115,69000000.0
2007-06-05 05:45:00,5.51114,5.5115,5.50946,5.51024,64000000.0
2007-06-05 05:50:00,5.51055,5.51107,5.5081,5.50913,67000000.0
2007-06-05 05:55:00,5.50953,5.51138,5.50809,5.50848,79000000.0
2007-06-05 06:00:00,5.50906,5.50961,5.50807,5.50925,72000000.0
2007-06-05 06:05:00,5.50965,5.50997,5.50833,5.50953,62000000.0
2007-06-05 06:10:00,5.50957,5.51002,5.50845,5.50923,62000000.0
2007-06-05 06:15:00,5.51019,5.51019,5.50754,5.50805,65000000.0
2007-06-05 06:20:00,5.50792,5.5101,5.50752,5.50931,88000000.0
2007-06-05 06:25:00,5.50956,5.50998,5.50796,5.50888,59000000.0
2007-06-05 06:30:00,5.50935,5.51069,5.50893,5.50912,58000000.0
2007-06-05 06:35:00,5.50893,5.51078,5.50841,5.50858,52000000.0
2007-06-05 06:40:00,5.50891,5.51084,5.50816,5.51084,68000000.0
2007-06-05 06:45:00,5.50997,5.51133,5.50888,5.51024,62000000.0
2007-06-05 06:50:00,5.511,5.51208,5.50976,5.51019,66000000.0
2007-06-05 06:55:00,5.50979,5.51172,5.50979,5.51128,72000000.0
2007-06-05 07:00:00,5.51139,5.51195,5.51037,5.51195,65000000.0
2007-06-05 07:05:00,5.51005,5.51232,5.50985,5.5104,62000000.0
2007-06-05 07:10:00,5.51016,5.51267,5.51016,5.51094,67000000.0
2007-06-05 07:15:00,5.51149,5.51315,5.51073,5.51221,89000000.0
2007-06-05 07:20:00,5.511,5.51206,5.5102,5.51116,70000000.0
2007-06-05 07:25:00,5.511,5.51152,5.5101,5.51015,59000000.0
2007-06-05 07:30:00,5.51025,5.512,5.51009,5.51104,63000000.0
2007-06-05 07:35:00,5.51213,5.51263,5.51063,5.51158,65000000.0
2007-06-05 07:40:00,5.51258,5.51586,5.51068,5.51268,64000000.0
2007-06-05 07:45:00,5.51213,5.51427,5.51176,5.51187,66000000.0
2007-06-05 07:50:00,5.51041,5.51374,5.51038,5.51275,65000000.0
2007-06-05 07:55:00,5.51325,5.51425,5.51253,5.51344,67000000.0
2007-06-05 08:00:00,5.51414,5.51429,5.51183,5.51271,68000000.0
2007-06-05 08:05:00,5.51376,5.51431,5.51283,5.51372,71000000.0
2007-06-05 08:10:00,5.51441,5.5146,5.5121,5.51298,70000000.0
2007-06-05 08:15:00,5.51399,5.51399,5.51205,5.51355,70000000.0
2007-06-05 08:20:00,5.51308,5.51471,5.51248,5.51287,63000000.0
2007-06-05 08:25:00,5.51164,5.5136,5.51163,5.51318,66000000.0
2007-06-05 08:30:00,5.5118,5.51302,5.50968,5.50971,62000000.0
2007-06-05 08:35:00,5.51068,5.51215,5.50916,5.51075,72000000.0
2007-06-05 08:40:00,5.51168,5.51261,5.51037,5.51037,61000000.0
2007-06-05 08:45:00,5.51187,5.51201,5.50931,5.50931,68000000.0
2007-06-05 08:50:00,5.50926,5.5121,5.50856,5.51132,76000000.0
2007-06-05 08:55:00,5.50969,5.51208,5.50918,5.50994,70000000.0
2007-06-05 09:00:00,5.50885,5.51164,5.50802,5.51164,71000000.0
2007-06-05 09:05:00,5.50997,5.51425,5.50997,5.51263,63000000.0
2007-06-05 09:10:00,5.51439,5.51449,5.51164,5.51314,66000000.0
2007-06-05 09:15:00,5.51314,5.51314,5.50913,5.51065,67000000.0
2007-06-05 09:20:00,5.51172,5.51179,5.50678,5.50774,76000000.0
2007-06-05 09:25:00,5.50864,5.50897,5.50576,5.50737,65000000.0
2007-06-05 09:30:00,5.50707,5.50851,5.50687,5.50833,67000000.0
2007-06-05 09:35:00,5.50729,5.50865,5.5053,5.5053,63000000.0
2007-06-05 09:40:00,5.50607,5.50688,5.5045,5.50631,61000000.0
2007-06-05 09:45:00,5.50617,5.50871,5.50462,5.50597,58000000.0
2007-06-05 09:50:00,5.50706,5.50842,5.50585,5.50744,73000000.0
2007-06-05 09:55:00,5.50819,5.50905,5.50662,5.50772,72000000.0
2007-06-05 10:00:00,5.50663,5.50915,5.50642,5.50786,66000000.0
2007-06-05 10:05:00,5.50892,5.50945,5.50741,5.50929,86000000.0
2007-06-05 10:10:00,5.50919,5.50938,5.50758,5.50811,60000000.0
2007-06-05 10:15:00,5.50905,5.51001,5.50765,5.50923,76000000.0
2007-06-05 10:20:00,5.50801,5.50928,5.50705,5.50849,64000000.0
2007-06-05 10:25:00,5.50755,5.50995,5.50739,5.50852,63000000.0
2007-06-05 10:30:00,5.51001,5.51082,5.50815,5.50863,62000000.0
2007-06-05 10:35:00,5.50765,5.51028,5.50765,5.50788,55000000.0
2007-06-05 10:40:00,5.50842,5.50911,5.5072,5.50906,71000000.0
2007-06-05 10:45:00,5.50764,5.50935,5.50733,5.50775,57000000.0
2007-06-05 10:50:00,5.50715,5.50894,5.50611,5.50723,73000000.0
2007-06-05 10:55:00,5.50549,5.50768,5.50498,5.50536,62000000.0
2007-06-05 11:00:00,5.50526,5.50747,5.50526,5.50699,52000000.0
2007-06-05 11:05:00,5.50643,5.5078,5.50529,5.50724,66000000.0
2007-06-05 11:10:00,5.50726,5.50894,5.50606,5.50769,59000000.0
2007-06-05 11:15:00,5.50893,5.50958,5.50755,5.5085,86000000.0
2007-06-05 11:20:00,5.50815,5.50911,5.50708,5.50816,78000000.0
2007-06-05 11:25:00,5.50793,5.50793,5.50563,5.50711,53000000.0
2007-06-05 11:30:00,5.50573,5.50809,5.50573,5.50728,51000000.0
2007-06-05 11:35:00,5.50746,5.50794,5.50529,5.50701,65000000.0
2007-06-05 11:40:00,5.50798,5.50823,5.50625,5.50773,66000000.0
2007-06-05 11:45:00,5.50677,5.5081,5.50603,5.5068,64000000.0
2007-06-05 11:50:00,5.50697,5.5082,5.50604,5.50767,70000000.0
2007-06-05 11:55:00,5.50812,5.50812,5.50591,5.50804,61000000.0
2007-06-05 12:00:00,5.50788,5.50817,5.50609,5.50813,74000000.0
2007-06-05 12:05:00,5.50727,5.50861,5.50593,5.50626,75000000.0
2007-06-05 12:10:00,5.50715,5.50742,5.50464,5.50537,81000000.0
2007-06-05 12:15:00,5.50616,5.5067,5.50406,5.50515,62000000.0
2007-06-05 12:20:00,5.50484,5.5049,5.50212,5.5032,52000000.0
2007-06-05 12:25:00,5.50308,5.50402,5.50101,5.50184,68000000.0
2007-06-05 12:30:00,5.5032,5.50439,5.50164,5.50302,71000000.0
2007-06-05 12:35:00,5.50453,5.50534,5.50273,5.50488,59000000.0
2007-06-05 12:40:00,5.50459,5.50564,5.50381,5.50561,68000000.0
2007-06-05 12:45:00,5.50506,5.5054,5.50275,5.50477,61000000.0
2007-06-05 12:50:00,5.50525,5.5055,5.50298,5.50298,68000000.0
2007-06-05 12:55:00,5.50431,5.50511,5.50226,5.50511,76000000.0
2007-06-05 13:00:00,5.50524,5.50524,5.50252,5.50298,71000000.0
2007-06-05 13:05:00,5.50259,5.50409,5.50218,5.50222,60000000.0
2007-06-05 13:10:00,5.50426,5.50579,5.5025,5.50326,56000000.0
2007-06-05 13:15:00,5.50343,5.50451,5.503,5.50408,77000000.0
2007-06-05 13:20:00,5.50461,5.50541,5.50325,5.50357,63000000.0
2007-06-05 13:25:00,5.5044,5.50554,5.50316,5.50408,60000000.0
2007-06-05 13:30:00,5.50465,5.50483,5.50263,5.50407,65000000.0
2007-06-05 13:35:00,5.50301,5.50517,5.50294,5.505,52000000.0
2007-06-05 13:40:00,5.50556,5.5065,5.50433,5.50549,76000000.0
2007-06-05 13:45:00,5.50506,5.50556,5.50255,5.50342,56000000.0
2007-06-05 13:50:00,5.50348,5.50454,5.50209,5.503,60000000.0
2007-06-05 13:55:00,5.50252,5.50297,5.50046,5.50243,72000000.0
2007-06-05 14:00:00,5.50155,5.50177,5.49885,5.50036,59000000.0
2007-06-05 14:05:00,5.49962,5.50058,5.49579,5.49706,58000000.0
2007-06-05 14:10:00,5.49783,5.49916,5.49661,5.49729,64000000.0
2007-06-05 14:15:00,5.49814,5.49858,5.49138,5.49199,55000000.0
2007-06-05 14:20:00,5.4921,5.49265,5.48849,5.49144,65000000.0
2007-06-05 14:25:00,5.49016,5.49405,5.48982,5.49327,55000000.0
2007-06-05 14:30:00,5.49379,5.49379,5.49125,5.49276,62000000.0
2007-06-05 14:35:00,5.49271,5.49434,5.49188,5.49399,78000000.0
2007-06-05 14:40:00,5.49399,5.49432,5.49203,5.4932,63000000.0
2007-06-05 14:45:00,5.49309,5.49433,5.49247,5.49349,79000000.0
2007-06-05 14:50:00,5.49402,5.49526,5.49267,5.49372,77000000.0
2007-06-05 14:55:00,5.49432,5.49544,5.49296,5.49483,81000000.0
2007-06-05 15:00:00,5.4949,5.49559,5.49378,5.49543,62000000.0
2007-06-05 15:05:00,5.49418,5.49719,5.49372,5.49709,66000000.0
2007-06-05 15:10:00,5.49705,5.49817,5.49588,5.49698,65000000.0
2007-06-05 15:15:00,5.49681,5.4997,5.49625,5.49808,70000000.0
2007-06-05 15:20:00,5.49715,5.49842,5.49612,5.49667,64000000.0
2007-06-05 15:25:00,5.49654,5.49745,5.49483,5.49618,61000000.0
2007-06-05 15:30:00,5.49625,5.49784,5.49515,5.497,57000000.0
2007-06-05 15:35:00,5.49665,5.49735,5.4951,5.49709,70000000.0
2007-06-05 15:40:00,5.49715,5.49977,5.4963,5.49805,56000000.0
2007-06-05 15:45:00,5.49949,5.49997,5.49769,5.49817,63000000.0
2007-06-05 15:50:00,5.49863,5.4996,5.49715,5.49775,61000000.0
2007-06-05 15:55:00,5.49761,5.49983,5.49714,5.49865,63000000.0
2007-06-05 16:00:00,5.49934,5.50449,5.49918,5.5029,52000000.0
2007-06-05 16:05:00,5.50071,5.50413,5.49983,5.50068,68000000.0
2007-06-05 16:10:00,5.50135,5.50202,5.49922,5.50202,62000000.0
2007-06-05 16:15:00,5.50159,5.50385,5.50082,5.50263,64000000.0
2007-06-05 16:20:00,5.50359,5.50712,5.5015,5.50569,60000000.0
2007-06-05 16:25:00,5.50567,5.50693,5.50416,5.50641,74000000.0
2007-06-05 16:30:00,5.50622,5.50691,5.50364,5.50681,64000000.0
2007-06-05 16:35:00,5.50691,5.50691,5.50351,5.50504,76000000.0
2007-06-05 16:40:00,5.50414,5.50558,5.50304,5.50377,63000000.0
2007-06-05 16:45:00,5.50418,5.50478,5.5027,5.5036,67000000.0
2007-06-05 16:50:00,5.50411,5.50474,5.5025,5.50349,71000000.0
2007-06-05 16:55:00,5.50339,5.50382,5.50074,5.50178,61000000.0
2007-06-05 17:00:00,5.50249,5.50249,5.50051,5.50218,49000000.0
2007-06-05 17:05:00,5.50114,5.5023,5.5004,5.50188,72000000.0
2007-06-05 17:10:00,5.50169,5.50236,5.50027,5.50167,55000000.0
2007-06-05 17:15:00,5.50201,5.50201,5.49973,5.50189,62000000.0
2007-06-05 17:20:00,5.50003,5.50271,5.50003,5.50031,72000000.0
2007-06-05 17:25:00,5.50224,5.50402,5.5016,5.50402,57000000.0
2007-06-05 17:30:00,5.50376,5.50518,5.50247,5.50447,60000000.0
2007-06-05 17:35:00,5.5043,5.50541,5.50271,5.50462,60000000.0
2007-06-05 17:40:00,5.50435,5.50492,5.50084,5.50267,74000000.0
2007-06-05 17:45:00,5.50292,5.50292,5.50087,5.5012,70000000.0
2007-06-05 17:50:00,5.50191,5.50313,5.50133,5.50166,50000000.0
2007-06-05 17:55:00,5.50169,5.50224,5.49993,5.50156,75000000.0
2007-06-05 18:00:00,5.50044,5.50099,5.49848,5.49916,68000000.0
2007-06-05 18:05:00,5.49994,5.50047,5.4983,5.49971,74000000.0
2007-06-05 18:10:00,5.50027,5.50027,5.4977,5.49971,76000000.0
2007-06-05 18:15:00,5.49962,5.50192,5.49856,5.5019,74000000.0
2007-06-05 18:20:00,5.50228,5.50238,5.50019,5.50238,85000000.0
2007-06-05 18:25:00,5.50174,5.50243,5.49892,5.50023,69000000.0
2007-06-05 18:30:00,5.50034,5.50106,5.49878,5.50068,68000000.0
2007-06-05 18:35:00,5.50161,5.50161,5.49866,5.49874,74000000.0
2007-06-05 18:40:00,5.49935,5.50012,5.49776,5.49923,72000000.0
2007-06-05 18:45:00,5.49917,5.50023,5.49703,5.49721,67000000.0
2007-06-05 18:50:00,5.49753,5.49933,5.49709,5.49933,66000000.0
2007-06-05 18:55:00,5.49718,5.50066,5.49718,5.50012,62000000.0
2007-06-05 19:00:00,5.49897,5.50168,5.49897,5.50135,70000000.0
2007-06-05 19:05:00,5.50139,5.50157,5.49895,5.49895,81000000.0
2007-06-05 19:10:00,5.49912,5.50208,5.49835,5.50208,76000000.0
2007-06-05 19:15:00,5.50196,5.50244,5.50025,5.50178,58000000.0
2007-06-05 19:20:00,5.50153,5.50153,5.49975,5.50045,56000000.0
2007-06-05 19:25:00,5.50171,5.5028,5.50061,5.50169,62000000.0
2007-06-05 19:30:00,5.50148,5.50244,5.49996,5.50015,56000000.0
2007-06-05 19:35:00,5.4997,5.50039,5.49805,5.49975,64000000.0
2007-06-05 19:40:00,5.49957,5.50112,5.49905,5.50025,59000000.0
2007-06-05 19:45:00,5.50175,5.50184,5.49981,5.50111,58000000.0
2007-06-05 19:50:00,5.50119,5.50142,5.49938,5.50139,73000000.0
2007-06-05 19:55:00,5.4998,5.50147,5.49962,5.50127,65000000.0
2007-06-05 20:00:00,5.50161,5.50378,5.5007,5.50378,62000000.0
2007-06-05 20:05:00,5.50362,5.50386,5.50096,5.50163,67000000.0
2007-06-05 20:10:00,5.5017,5.50295,5.50098,5.50273,59000000.0
2007-06-05 20:15:00,5.50263,5.50335,5.50112,5.50222,55000000.0
2007-06-05 20:20:00,5.50264,5.50323,5.50138,5.5015,63000000.0
2007-06-05 20:25:00,5.50275,5.50275,5.50022,5.50087,61000000.0
2007-06-05 20:30:00,5.50181,5.50244,5.50073,5.50124,78000000.0
2007-06-05 20:35:00,5.50124,5.50229,5.50084,5.50124,76000000.0
2007-06-05 20:40:00,5.50079,5.50228,5.50001,5.50072,80000000.0
2007-06-05 20:45:00,5.50214,5.50214,5.50028,5.5005,82000000.0
2007-06-05 20:50:00,5.5004,5.50142,5.49935,5.50071,59000000.0
2007-06-05 20:55:00,5.50072,5.50241,5.50017,5.50117,58000000.0
2007-06-05 21:00:00,5.50271,5.50283,5.50073,5.50131,64000000.0
2007-06-05 21:05:00,5.50257,5.50262,5.50042,5.50227,56000000.0
2007-06-05 21:10:00,5.50123,5.50256,5.50052,5.50123,69000000.0
2007-06-05 21:15:00,5.50148,5.5026,5.49999,5.50219,71000000.0
2007-06-05 21:20:00,5.50165,5.50258,5.50036,5.50204,72000000.0
2007-06-05 21:25:00,5.50118,5.50224,5.50032,5.50203,58000000.0
2007-06-05 21:30:00,5.50131,5.50237,5.5004,5.50077,71000000.0
2007-06-05 21:35:00,5.5005,5.50235,5.50011,5.50215,68000000.0
2007-06-05 21:40:00,5.50139,5.5021,5.50016,5.5012,69000000.0
2007-06-05 21:45:00,5.50116,5.502,5.49987,5.5018,73000000.0
2007-06-05 21:50:00,5.50149,5.50245,5.50062,5.50207,81000000.0
2007-06-05 21:55:00,5.50225,5.5027,5.50062,5.50255,77000000.0
2007-06-05 22:00:00,5.50316,5.50319,5.50161,5.50258,70000000.0
2007-06-05 22:05:00,5.50259,5.50392,5.50168,5.50252,62000000.0
2007-06-05 22:10:00,5.50276,5.50367,5.50154,5.50292,77000000.0
2007-06-05 22:15:00,5.50148,5.50296,5.5007,5.50104,61000000.0
2007-06-05 22:20:00,5.50111,5.50253,5.50062,5.50116,78000000.0
2007-06-05 22:25:00,5.50184,5.50229,5.50067,5.50135,76000000.0
2007-06-05 22:30:00,5.50207,5.50209,5.50001,5.50002,66000000.0
2007-06-05 22:35:00,5.50079,5.50252,5.4961,5.50164,79000000.0
2007-06-05 22:40:00,5.5026,5.50292,5.50026,5.50088,67000000.0
2007-06-05 22:45:00,5.50091,5.50217,5.5,5.50129,59000000.0
2007-06-05 22:50:00,5.50084,5.50219,5.50022,5.5009,72000000.0
2007-06-05 22:55:00,5.50063,5.50181,5.49958,5.50051,62000000.0
2007-06-05 23:00:00,5.50038,5.5019,5.50022,5.50117,65000000.0
2007-06-05 23:05:00,5.50121,5.50126,5.49943,5.49954,71000000.0
2007-06-05 23:10:00,5.49985,5.50118,5.499,5.4997,63000000.0
2007-06-05 23:15:00,5.49988,5.50105,5.49885,5.49961,54000000.0
2007-06-05 23:20:00,5.49958,5.50037,5.49866,5.49893,64000000.0
2007-06-05 23:25:00,5.50005,5.50166,5.49891,5.50166,66000000.0
2007-06-05 23:30:00,5.50121,5.50127,5.49895,5.5003,53000000.0
2007-06-05 23:35:00,5.50116,5.50252,5.50028,5.50212,62000000.0
2007-06-05 23:40:00,5.50167,5.50272,5.50121,5.50222,57000000.0
2007-06-05 23:45:00,5.50234,5.50327,5.50176,5.50261,77000000.0
2007-06-05 23:50:00,5.50231,5.5033,5.50183,5.50265,66000000.0
2007-06-05 23:55:00,5.50337,5.5035,5.50165,5.50242,70000000.0
2007-06-06 00:00:00,5.50266,5.50312,5.50126,5.50276,63000000.0
2007-06-06 00:05:00,5.50308,5.50382,5.50157,5.50174,74000000.0
2007-06-06 00:10:00,5.50186,5.50293,5.50091,5.50091,53000000.0
2007-06-06 00:15:00,5.50202,5.50253,5.50083,5.50083,82000000.0
2007-06-06 00:20:00,5.50133,5.50291,5.50075,5.50245,60000000.0
2007-06-06 00:25:00,5.50186,5.50379,5.50123,5.50123,68000000.0
2007-06-06 00:30:00,5.50296,5.50372,5.50203,5.50283,71000000.0
2007-06-06 00:35:00,5.50232,5.50343,5.5013,5.50174,62000000.0
2007-06-06 00:40:00,5.50202,5.50279,5.50106,5.50171,50000000.0
2007-06-06 00:45:00,5.501,5.50316,5.50067,5.50145,80000000.0
2007-06-06 00:50:00,5.50305,5.50347,5.5017,5.50205,68000000.0
2007-06-06 00:55:00,5.50244,5.50315,5.50158,5.50193,67000000.0
2007-06-06 01:00:00,5.50234,5.50415,5.50178,5.50303,65000000.0
2007-06-06 01:05:00,5.50256,5.50342,5.50175,5.50265,66000000.0
2007-06-06 01:10:00,5.50191,5.50336,5.50158,5.50159,69000000.0
2007-06-06 01:15:00,5.50247,5.5041,5.50181,5.50314,69000000.0
2007-06-06 01:20:00,5.50357,5.50435,5.50273,5.50287,71000000.0
2007-06-06 01:25:00,5.50345,5.50419,5.50233,5.5024,64000000.0
2007-06-06 01:30:00,5.50406,5.50508,5.50266,5.50266,59000000.0
2007-06-06 01:35:00,5.50323,5.50413,5.50259,5.50398,74000000.0
2007-06-06 01:40:00,5.5028,5.50496,5.50212,5.50491,70000000.0
2007-06-06 01:45:00,5.504,5.50464,5.50292,5.50292,74000000.0
2007-06-06 01:50:00,5.50264,5.50506,5.50254,5.50506,73000000.0
2007-06-06 01:55:00,5.50495,5.50508,5.50203,5.5045,69000000.0
2007-06-06 02:00:00,5.50319,5.50355,5.50155,5.503,61000000.0
2007-06-06 02:05:00,5.50339,5.50389,5.50157,5.50294,67000000.0
2007-06-06 02:10:00,5.50259,5.50324,5.501,5.50294,68000000.0
2007-06-06 02:15:00,5.50189,5.5039,5.50121,5.50267,72000000.0
2007-06-06 02:20:00,5.50278,5.50462,5.50251,5.50407,71000000.0
2007-06-06 02:25:00,5.50357,5.50598,5.50333,5.50598,68000000.0
2007-06-06 02:30:00,5.50556,5.50594,5.5039,5.50533,70000000.0
2007-06-06 02:35:00,5.50458,5.50573,5.50381,5.50515,59000000.0
2007-06-06 02:40:00,5.50525,5.50574,5.50406,5.50493,63000000.0
2007-06-06 02:45:00,5.50537,5.50577,5.50405,5.50428,55000000.0
2007-06-06 02:50:00,5.5045,5.50527,5.50369,5.50441,70000000.0
2007-06-06 02:55:00,5.5037,5.50508,5.50354,5.50354,63000000.0
2007-06-06 03:00:00,5.5053,5.5053,5.50374,5.50462,66000000.0
2007-06-06 03:05:00,5.50472,5.50523,5.50332,5.50375,60000000.0
2007-06-06 03:10:00,5.50554,5.50586,5.50391,5.5053,63000000.0
2007-06-06 03:15:00,5.50492,5.50597,5.50391,5.50455,61000000.0
2007-06-06 03:20:00,5.50549,5.50565,5.5035,5.50368,80000000.0
2007-06-06 03:25:00,5.50369,5.50446,5.50296,5.50403,64000000.0
2007-06-06 03:30:00,5.50414,5.50414,5.50188,5.50298,66000000.0
2007-06-06 03:35:00,5.5018,5.50299,5.50113,5.5012,60000000.0
2007-06-06 03:40:00,5.50262,5.50291,5.5009,5.50162,65000000.0
2007-06-06 03:45:00,5.50233,5.50235,5.49981,5.50003,63000000.0
2007-06-06 03:50:00,5.5003,5.50138,5.49926,5.50083,62000000.0
2007-06-06 03:55:00,5.50048,5.5018,5.49968,5.50134,70000000.0
2007-06-06 04:00:00,5.5016,5.5016,5.49941,5.50002,76000000.0
2007-06-06 04:05:00,5.50105,5.50124,5.49967,5.50059,67000000.0
2007-06-06 04:10:00,5.50007,5.50126,5.49863,5.49997,76000000.0
2007-06-06 04:15:00,5.49992,5.50138,5.49911,5.50101,80000000.0
2007-06-06 04:20:00,5.50102,5.503,5.50059,5.50143,62000000.0
2007-06-06 04:25:00,5.50191,5.50278,5.5005,5.5024,72000000.0
2007-06-06 04:30:00,5.50053,5.50231,5.50035,5.50042,64000000.0
2007-06-06 04:35:00,5.50043,5.50143,5.4994,5.50022,66000000.0
2007-06-06 04:40:00,5.49936,5.50138,5.49911,5.50063,65000000.0
2007-06-06 04:45:00,5.50006,5.50162,5.49926,5.49926,66000000.0
2007-06-06 04:50:00,5.50101,5.50113,5.49878,5.49957,60000000.0
2007-06-06 04:55:00,5.49985,5.50029,5.49805,5.49942,68000000.0
2007-06-06 05:00:00,5.50025,5.50029,5.49886,5.50027,64000000.0
2007-06-06 05:05:00,5.49876,5.50042,5.49832,5.49843,70000000.0
2007-06-06 05:10:00,5.49859,5.50025,5.49833,5.49965,68000000.0
2007-06-06 05:15:00,5.49991,5.50045,5.49828,5.50015,63000000.0
2007-06-06 05:20:00,5.49999,5.49999,5.49826,5.49941,56000000.0
2007-06-06 05:25:00,5.49912,5.49945,5.49793,5.49853,60000000.0
2007-06-06 05:30:00,5.49853,5.50013,5.49847,5.49894,63000000.0
2007-06-06 05:35:00,5.49907,5.5004,5.49888,5.49965,69000000.0
2007-06-06 05:40:00,5.49998,5.5005,5.4986,5.49937,69000000.0
2007-06-06 05:45:00,5.49975,5.50016,5.49887,5.4997,64000000.0
2007-06-06 05:50:00,5.49898,5.50049,5.49853,5.49908,67000000.0
2007-06-06 05:55:00,5.49998,5.50068,5.49903,5.49942,79000000.0
2007-06-06 06:00:00,5.5003,5.50062,5.49922,5.5001,72000000.0
2007-06-06 06:05:00,5.50007,5.50081,5.49915,5.4992,62000000.0
2007-06-06 06:10:00,5.49963,5.5012,5.49879,5.50112,62000000.0
2007-06-06 06:15:00,5.49997,5.5006,5.4991,5.49936,65000000.0
2007-06-06 06:20:00,5.49966,5.50052,5.49867,5.49919,88000000.0
2007-06-06 06:25:00,5.49977,5.50086,5.49892,5.49995,59000000.0
2007-06-06 06:30:00,5.50017,5.5015,5.49953,5.50136,58000000.0
2007-06-06 06:35:00,5.50134,5.50181,5.49966,5.49986,52000000.0
2007-06-06 06:40:00,5.50041,5.50188,5.5001,5.50111,68000000.0
2007-06-06 06:45:00,5.50129,5.50193,5.50039,5.50087,62000000.0
2007-06-06 06:50:00,5.50146,5.50165,5.49967,5.50001,66000000.0
2007-06-06 06:55:00,5.50011,5.50137,5.49962,5.50001,72000000.0
2007-06-06 07:00:00,5.50129,5.50183,5.49917,5.50062,65000000.0
2007-06-06 07:05:00,5.50013,5.50101,5.49897,5.49977,62000000.0
2007-06-06 07:10:00,5.50054,5.5011,5.49903,5.49909,67000000.0
2007-06-06 07:15:00,5.50044,5.50167,5.49967,5.50099,89000000.0
2007-06-06 07:20:00,5.50061,5.50166,5.4994,5.49946,70000000.0
2007-06-06 07:25:00,5.50061,5.50081,5.49925,5.50025,59000000.0
2007-06-06 07:30:00,5.49981,5.50082,5.49886,5.50054,63000000.0
2007-06-06 07:35:00,5.50019,5.50105,5.49873,5.49986,65000000.0
2007-06-06 07:40:00,5.50025,5.50131,5.4992,5.50053,64000000.0
2007-06-06 07:45:00,5.50093,5.5011,5.4989,5.5011,66000000.0
2007-06-06 07:50:00,5.50109,5.50124,5.49884,5.49953,65000000.0
2007-06-06 07:55:00,5.49969,5.50077,5.49798,5.49849,67000000.0
2007-06-06 08:00:00,5.49815,5.49993,5.49722,5.4975,68000000.0
2007-06-06 08:05:00,5.49707,5.49803,5.49616,5.49729,71000000.0
2007-06-06 08:10:00,5.49775,5.49883,5.49668,5.49738,70000000.0
2007-06-06 08:15:00,5.49676,5.49744,5.49485,5.49485,70000000.0
2007-06-06 08:20:00,5.4944,5.49685,5.4944,5.49662,63000000.0
2007-06-06 08:25:00,5.4955,5.49703,5.49454,5.49697,66000000.0
2007-06-06 08:30:00,5.49566,5.4971,5.49455,5.49573,62000000.0
2007-06-06 08:35:00,5.49591,5.49676,5.49395,5.49676,72000000.0
2007-06-06 08:40:00,5.49643,5.49727,5.49489,5.49489,61000000.0
2007-06-06 08:45:00,5.49663,5.49814,5.49512,5.4969,68000000.0
2007-06-06 08:50:00,5.49614,5.49848,5.49527,5.49726,76000000.0
2007-06-06 08:55:00,5.49737,5.50041,5.49664,5.49936,70000000.0
2007-06-06 09:00:00,5.4995,5.50116,5.4983,5.49952,71000000.0
2007-06-06 09:05:00,5.49865,5.50147,5.49865,5.50147,63000000.0
2007-06-06 09:10:00,5.50082,5.50102,5.49937,5.50002,66000000.0
2007-06-06 09:15:00,5.49995,5.50155,5.49952,5.50017,67000000.0
2007-06-06 09:20:00,5.49964,5.50068,5.4987,5.50058,76000000.0
2007-06-06 09:25:00,5.50086,5.50159,5.49822,5.50032,65000000.0
2007-06-06 09:30:00,5.50027,5.50112,5.49898,5.50007,67000000.0
2007-06-06 09:35:00,5.50038,5.50067,5.49903,5.5004,63000000.0
2007-06-06 09:40:00,5.50019,5.50059,5.49868,5.49967,61000000.0
2007-06-06 09:45:00,5.49991,5.50072,5.49887,5.50072,58000000.0
2007-06-06 09:50:00,5.50053,5.50162,5.49903,5.50061,73000000.0
2007-06-06 09:55:00,5.49977,5.50182,5.49965,5.5017,72000000.0
2007-06-06 10:00:00,5.50188,5.50546,5.50038,5.50443,66000000.0
2007-06-06 10:05:00,5.50467,5.50506,5.50202,5.50396,86000000.0
2007-06-06 10:10:00,5.50454,5.50506,5.50287,5.50287,60000000.0
2007-06-06 10:15:00,5.5039,5.50523,5.50264,5.50403,76000000.0
2007-06-06 10:20:00,5.50417,5.50441,5.50196,5.50339,64000000.0
2007-06-06 10:25:00,5.50398,5.50567,5.50268,5.50268,63000000.0
2007-06-06 10:30:00,5.50325,5.50417,5.50236,5.5028,62000000.0
2007-06-06 10:35:00,5.50302,5.50412,5.50168,5.50347,55000000.0
2007-06-06 10:40:00,5.50366,5.50366,5.50053,5.502,71000000.0
2007-06-06 10:45:00,5.50123,5.50211,5.49813,5.50019,57000000.0
2007-06-06 10:50:00,5.50086,5.50097,5.498,5.498,73000000.0
2007-06-06 10:55:00,5.49852,5.50188,5.49852,5.50099,62000000.0
2007-06-06 11:00:00,5.50135,5.50205,5.50016,5.50086,52000000.0
2007-06-06 11:05:00,5.50093,5.50297,5.50032,5.50205,66000000.0
2007-06-06 11:10:00,5.50242,5.50242,5.50056,5.50184,59000000.0
2007-06-06 11:15:00,5.50205,5.50222,5.50003,5.50091,86000000.0
2007-06-06 11:20:00,5.50131,5.50189,5.49951,5.50094,78000000.0
2007-06-06 11:25:00,5.50124,5.50174,5.49887,5.49941,53000000.0
2007-06-06 11:30:00,5.50069,5.50202,5.49963,5.50202,51000000.0
2007-06-06 11:35:00,5.5012,5.50211,5.49961,5.49978,65000000.0
2007-06-06 11:40:00,5.50045,5.50117,5.49903,5.50079,66000000.0
2007-06-06 11:45:00,5.5005,5.5016,5.49924,5.50008,64000000.0
2007-06-06 11:50:00,5.50041,5.50198,5.49948,5.50072,70000000.0
2007-06-06 11:55:00,5.50201,5.50201,5.49964,5.501,61000000.0
2007-06-06 12:00:00,5.50111,5.50242,5.50006,5.50143,74000000.0
2007-06-06 12:05:00,5.50278,5.50282,5.50089,5.50225,75000000.0
2007-06-06 12:10:00,5.50244,5.50358,5.50038,5.50195,81000000.0
2007-06-06 12:15:00,5.50255,5.50353,5.50097,5.50353,62000000.0
2007-06-06 12:20:00,5.50254,5.50338,5.50015,5.50076,52000000.0
2007-06-06 12:25:00,5.49995,5.50313,5.49987,5.50224,68000000.0
2007-06-06 12:30:00,5.50295,5.50366,5.50008,5.5019,71000000.0
2007-06-06 12:35:00,5.50186,5.50478,5.50139,5.50364,59000000.0
2007-06-06 12:40:00,5.50322,5.50359,5.5014,5.50325,68000000.0
2007-06-06 12:45:00,5.50281,5.50375,5.50148,5.50342,61000000.0
2007-06-06 12:50:00,5.50268,5.50361,5.50183,5.50188,68000000.0
2007-06-06 12:55:00,5.50217,5.50358,5.50155,5.50356,76000000.0
2007-06-06 13:00:00,5.50343,5.50343,5.50083,5.50204,71000000.0
2007-06-06 13:05:00,5.50223,5.50282,5.50059,5.50209,60000000.0
2007-06-06 13:10:00,5.50156,5.50323,5.50104,5.50309,56000000.0
2007-06-06 13:15:00,5.50296,5.50315,5.50086,5.50086,77000000.0
2007-06-06 13:20:00,5.50167,5.50372,5.5003,5.50351,63000000.0
2007-06-06 13:25:00,5.5032,5.50363,5.5016,5.5016,60000000.0
2007-06-06 13:30:00,5.50186,5.5035,5.50107,5.50286,65000000.0
2007-06-06 13:35:00,5.50197,5.50406,5.5019,5.50311,52000000.0
2007-06-06 13:40:00,5.50249,5.5033,5.49928,5.49937,76000000.0
2007-06-06 13:45:00,5.49938,5.50429,5.49917,5.50429,56000000.0
2007-06-06 13:50:00,5.50451,5.5074,5.50347,5.50561,60000000.0
2007-06-06 13:55:00,5.5057,5.50663,5.50336,5.50603,72000000.0
2007-06-06 14:00:00,5.5042,5.50552,5.50192,5.50338,59000000.0
2007-06-06 14:05:00,5.50199,5.50344,5.50096,5.50212,58000000.0
2007-06-06 14:10:00,5.50295,5.50527,5.50199,5.50527,64000000.0
2007-06-06 14:15:00,5.50512,5.50512,5.50221,5.50445,55000000.0
2007-06-06 14:20:00,5.50397,5.50453,5.50203,5.50309,65000000.0
2007-06-06 14:25:00,5.50355,5.50497,5.50243,5.50257,55000000.0
2007-06-06 14:30:00,5.50304,5.50465,5.49895,5.49984,62000000.0
2007-06-06 14:35:00,5.49839,5.50381,5.49754,5.49963,78000000.0
2007-06-06 14:40:00,5.50483,5.50888,5.50078,5.50795,63000000.0
2007-06-06 14:45:00,5.50772,5.5105,5.50417,5.50706,79000000.0
2007-06-06 14:50:00,5.50748,5.51101,5.50673,5.50911,77000000.0
2007-06-06 14:55:00,5.511,5.5116,5.5069,5.5091,81000000.0
2007-06-06 15:00:00,5.50871,5.5104,5.50767,5.50854,62000000.0
2007-06-06 15:05:00,5.50925,5.51135,5.50626,5.51019,66000000.0
2007-06-06 15:10:00,5.51107,5.5112,5.50741,5.50886,65000000.0
2007-06-06 15:15:00,5.50794,5.51202,5.50752,5.50843,70000000.0
2007-06-06 15:20:00,5.51076,5.51076,5.5079,5.51006,64000000.0
2007-06-06 15:25:00,5.50891,5.51044,5.50724,5.50819,61000000.0
2007-06-06 15:30:00,5.50832,5.50984,5.50708,5.50921,57000000.0
2007-06-06 15:35:00,5.50845,5.50969,5.50718,5.50814,70000000.0
2007-06-06 15:40:00,5.50996,5.51056,5.50854,5.50962,56000000.0
2007-06-06 15:45:00,5.50916,5.51061,5.50763,5.50879,63000000.0
2007-06-06 15:50:00,5.50941,5.50963,5.50647,5.50691,61000000.0
2007-06-06 15:55:00,5.50723,5.50917,5.5068,5.50687,63000000.0
2007-06-06 16:00:00,5.50717,5.50826,5.50477,5.50607,52000000.0
2007-06-06 16:05:00,5.50681,5.50789,5.50523,5.50664,68000000.0
2007-06-06 16:10:00,5.50689,5.50756,5.50545,5.50609,62000000.0
2007-06-06 16:15:00,5.50741,5.50773,5.50567,5.50571,64000000.0
2007-06-06 16:20:00,5.50594,5.50766,5.50511,5.50657,60000000.0
2007-06-06 16:25:00,5.50608,5.50719,5.50405,5.50623,74000000.0
2007-06-06 16:30:00,5.50669,5.50719,5.5057,5.50675,64000000.0
2007-06-06 16:35:00,5.50706,5.50895,5.50564,5.5084,76000000.0
2007-06-06 16:40:00,5.50686,5.50958,5.50654,5.50932,63000000.0
2007-06-06 16:45:00,5.50961,5.51029,5.50796,5.50979,67000000.0
2007-06-06 16:50:00,5.50865,5.51118,5.50825,5.51109,71000000.0
2007-06-06 16:55:00,5.50924,5.51289,5.50924,5.51139,61000000.0
2007-06-06 17:00:00,5.5124,5.5128,5.50934,5.50984,49000000.0
2007-06-06 17:05:00,5.50997,5.51207,5.50923,5.51019,72000000.0
2007-06-06 17:10:00,5.51126,5.51285,5.51047,5.51237,55000000.0
2007-06-06 17:15:00,5.51144,5.51349,5.51103,5.51185,62000000.0
2007-06-06 17:20:00,5.51159,5.5117,5.50928,5.50995,72000000.0
2007-06-06 17:25:00,5.51023,5.51089,5.50684,5.50813,57000000.0
2007-06-06 17:30:00,5.50868,5.50988,5.50741,5.50761,60000000.0
2007-06-06 17:35:00,5.50877,5.51008,5.50768,5.50852,60000000.0
2007-06-06 17:40:00,5.50997,5.51193,5.50962,5.51109,74000000.0
2007-06-06 17:45:00,5.51124,5.51545,5.50963,5.51545,70000000.0
2007-06-06 17:50:00,5.51517,5.51558,5.51259,5.51478,50000000.0
2007-06-06 17:55:00,5.51521,5.51521,5.51227,5.5138,75000000.0
2007-06-06 18:00:00,5.51341,5.51413,5.51133,5.51207,68000000.0
2007-06-06 18:05:00,5.51189,5.51306,5.51087,5.51248,74000000.0
2007-06-06 18:10:00,5.51268,5.51314,5.51117,5.51145,76000000.0
2007-06-06 18:15:00,5.51272,5.51314,5.5113,5.51231,74000000.0
2007-06-06 18:20:00,5.51155,5.51278,5.51065,5.51249,85000000.0
2007-06-06 18:25:00,5.51235,5.51368,5.51049,5.51368,69000000.0
2007-06-06 18:30:00,5.51406,5.51406,5.51153,5.51269,68000000.0
2007-06-06 18:35:00,5.51196,5.51218,5.50957,5.51104,74000000.0
2007-06-06 18:40:00,5.51028,5.5109,5.50819,5.51027,72000000.0
2007-06-06 18:45:00,5.51029,5.51124,5.50821,5.50842,67000000.0
2007-06-06 18:50:00,5.50859,5.50979,5.50715,5.50979,66000000.0
2007-06-06 18:55:00,5.50968,5.51023,5.50791,5.5092,62000000.0
2007-06-06 19:00:00,5.50965,5.51022,5.50801,5.50876,70000000.0
2007-06-06 19:05:00,5.5095,5.51071,5.50892,5.50949,81000000.0
2007-06-06 19:10:00,5.51017,5.5106,5.50769,5.50942,76000000.0
2007-06-06 19:15:00,5.5097,5.51014,5.50795,5.5091,58000000.0
2007-06-06 19:20:00,5.50889,5.50947,5.50515,5.50677,56000000.0
2007-06-06 19:25:00,5.50702,5.50879,5.50697,5.50877,62000000.0
2007-06-06 19:30:00,5.50873,5.51215,5.50718,5.50848,56000000.0
2007-06-06 19:35:00,5.50788,5.50867,5.50692,5.50867,64000000.0
2007-06-06 19:40:00,5.50728,5.50889,5.50707,5.50747,59000000.0
2007-06-06 19:45:00,5.50758,5.50877,5.50658,5.50812,58000000.0
2007-06-06 19:50:00,5.50866,5.50916,5.50757,5.50884,73000000.0
2007-06-06 19:55:00,5.50877,5.50915,5.5071,5.50831,65000000.0
2007-06-06 20:00:00,5.50888,5.5089,5.50709,5.50801,62000000.0
2007-06-06 20:05:00,5.50882,5.50936,5.50759,5.50922,67000000.0
2007-06-06 20:10:00,5.50882,5.50913,5.50724,5.50725,59000000.0
2007-06-06 20:15:00,5.50707,5.50988,5.50707,5.50942,55000000.0
2007-06-06 20:20:00,5.50904,5.51024,5.50759,5.50911,63000000.0
2007-06-06 20:25:00,5.50869,5.50929,5.50689,5.50722,61000000.0
2007-06-06 20:30:00,5.50882,5.50904,5.50669,5.50822,78000000.0
2007-06-06 20:35:00,5.50838,5.50851,5.50704,5.50793,76000000.0
2007-06-06 20:40:00,5.50826,5.50871,5.50656,5.50869,80000000.0
2007-06-06 20:45:00,5.50822,5.50883,5.50686,5.50792,82000000.0
2007-06-06 20:50:00,5.50888,5.50888,5.5065,5.50654,59000000.0
2007-06-06 20:55:00,5.50735,5.50842,5.50594,5.50795,58000000.0
2007-06-06 21:00:00,5.50816,5.50816,5.50591,5.50595,64000000.0
2007-06-06 21:05:00,5.50834,5.50839,5.50654,5.50771,56000000.0
2007-06-06 21:10:00,5.50716,5.50716,5.5062,5.50675,69000000.0
2007-06-06 21:15:00,5.50823,5.5088,5.50703,5.50765,71000000.0
2007-06-06 21:20:00,5.50755,5.50891,5.50703,5.50798,72000000.0
2007-06-06 21:25:00,5.50761,5.50876,5.50661,5.5069,58000000.0
2007-06-06 21:30:00,5.50693,5.50821,5.50654,5.50746,71000000.0
2007-06-06 21:35:00,5.50571,5.5078,5.50564,5.50711,68000000.0
2007-06-06 21:40:00,5.50637,5.5078,5.50612,5.50762,69000000.0
2007-06-06 21:45:00,5.50747,5.50762,5.50588,5.50752,73000000.0
2007-06-06 21:50:00,5.50699,5.50847,5.50663,5.50832,81000000.0
2007-06-06 21:55:00,5.50835,5.50849,5.50598,5.5067,77000000.0
2007-06-06 22:00:00,5.50678,5.50759,5.50604,5.50672,70000000.0
2007-06-06 22:05:00,5.50725,5.50759,5.50579,5.50759,62000000.0
2007-06-06 22:10:00,5.50673,5.50797,5.50582,5.5067,77000000.0
2007-06-06 22:15:00,5.50616,5.50806,5.50611,5.50793,61000000.0
2007-06-06 22:20:00,5.5078,5.50853,5.50651,5.50786,78000000.0
2007-06-06 22:25:00,5.5079,5.50842,5.50709,5.50793,76000000.0
2007-06-06 22:30:00,5.50724,5.50851,5.50619,5.50645,66000000.0
2007-06-06 22:35:00,5.50628,5.50735,5.50585,5.50693,79000000.0
2007-06-06 22:40:00,5.50666,5.50743,5.50587,5.50621,67000000.0
2007-06-06 22:45:00,5.50695,5.50768,5.50583,5.50622,59000000.0
2007-06-06 22:50:00,5.50678,5.50791,5.50615,5.50713,72000000.0
2007-06-06 22:55:00,5.50731,5.50841,5.50669,5.50783,62000000.0
2007-06-06 23:00:00,5.5088,5.50885,5.50611,5.50622,65000000.0
2007-06-06 23:05:00,5.50898,5.50905,5.5059,5.50698,71000000.0
2007-06-06 23:10:00,5.50682,5.50845,5.50619,5.50779,63000000.0
2007-06-06 23:15:00,5.50772,5.50836,5.5069,5.50755,54000000.0
2007-06-06 23:20:00,5.50763,5.50933,5.50755,5.50871,64000000.0
2007-06-06 23:25:00,5.50888,5.50899,5.50695,5.50818,66000000.0
2007-06-06 23:30:00,5.50762,5.51025,5.50747,5.50963,53000000.0
2007-06-06 23:35:00,5.50956,5.50982,5.50787,5.50842,62000000.0
2007-06-06 23:40:00,5.50801,5.5092,5.50725,5.50731,57000000.0
2007-06-06 23:45:00,5.50834,5.509,5.50722,5.50836,77000000.0
2007-06-06 23:50:00,5.50845,5.50935,5.50789,5.50889,66000000.0
2007-06-06 23:55:00,5.5088,5.51075,5.5088,5.50977,70000000.0
2007-06-07 00:00:00,5.51027,5.51074,5.50879,5.51045,63000000.0
2007-06-07 00:05:00,5.50994,5.51058,5.50809,5.50893,74000000.0
2007-06-07 00:10:00,5.50799,5.51052,5.50759,5.5092,53000000.0
2007-06-07 00:15:00,5.51061,5.51073,5.50838,5.51073,82000000.0
2007-06-07 00:20:00,5.50795,5.51077,5.50775,5.51005,60000000.0
2007-06-07 00:25:00,5.51006,5.51108,5.50904,5.50948,68000000.0
2007-06-07 00:30:00,5.50937,5.51128,5.50919,5.50958,71000000.0
2007-06-07 00:35:00,5.51001,5.5111,5.50832,5.50835,62000000.0
2007-06-07 00:40:00,5.5111,5.5112,5.50976,5.50976,50000000.0
2007-06-07 00:45:00,5.50994,5.51215,5.50994,5.51068,80000000.0
2007-06-07 00:50:00,5.51097,5.5123,5.51015,5.51071,68000000.0
2007-06-07 00:55:00,5.51108,5.51336,5.51052,5.51161,67000000.0
2007-06-07 01:00:00,5.51203,5.51283,5.51055,5.51213,65000000.0
2007-06-07 01:05:00,5.51251,5.51251,5.51052,5.51074,66000000.0
2007-06-07 01:10:00,5.51038,5.51188,5.50942,5.51002,69000000.0
2007-06-07 01:15:00,5.51009,5.51224,5.50971,5.51038,69000000.0
2007-06-07 01:20:00,5.51185,5.51243,5.51051,5.51104,71000000.0
2007-06-07 01:25:00,5.51062,5.51224,5.51,5.51103,64000000.0
2007-06-07 01:30:00,5.512,5.51252,5.51064,5.51122,59000000.0
2007-06-07 01:35:00,5.51086,5.51202,5.51039,5.51126,74000000.0
2007-06-07 01:40:00,5.5112,5.51248,5.51037,5.51073,70000000.0
2007-06-07 01:45:00,5.51069,5.51177,5.50983,5.51048,74000000.0
2007-06-07 01:50:00,5.51147,5.51147,5.50921,5.50974,73000000.0
2007-06-07 01:55:00,5.51024,5.51077,5.50927,5.51012,69000000.0
2007-06-07 02:00:00,5.51046,5.51096,5.50886,5.50935,61000000.0
2007-06-07 02:05:00,5.50943,5.50976,5.5077,5.50848,67000000.0
2007-06-07 02:10:00,5.50817,5.51045,5.50787,5.50972,68000000.0
2007-06-07 02:15:00,5.50957,5.51085,5.50841,5.50957,72000000.0
2007-06-07 02:20:00,5.508,5.51044,5.508,5.50867,71000000.0
2007-06-07 02:25:00,5.51025,5.51093,5.5091,5.50988,68000000.0
2007-06-07 02:30:00,5.51057,5.51123,5.50924,5.50939,70000000.0
2007-06-07 02:35:00,5.50967,5.51092,5.50893,5.50977,59000000.0
2007-06-07 02:40:00,5.5093,5.51109,5.5093,5.50975,63000000.0
2007-06-07 02:45:00,5.50923,5.51078,5.50891,5.50964,55000000.0
2007-06-07 02:50:00,5.51084,5.51105,5.50805,5.51013,70000000.0
2007-06-07 02:55:00,5.51117,5.51157,5.50958,5.51103,63000000.0
2007-06-07 03:00:00,5.51069,5.51117,5.50933,5.50998,66000000.0
2007-06-07 03:05:00,5.51058,5.51202,5.51001,5.51097,60000000.0
2007-06-07 03:10:00,5.51141,5.51162,5.51013,5.51122,63000000.0
2007-06-07 03:15:00,5.51166,5.51199,5.51029,5.51076,61000000.0
2007-06-07 03:20:00,5.50988,5.51165,5.50975,5.51147,80000000.0
2007-06-07 03:25:00,5.51131,5.512,5.51007,5.51136,64000000.0
2007-06-07 03:30:00,5.511,5.512,5.50996,5.51091,66000000.0
2007-06-07 03:35:00,5.51172,5.51172,5.50948,5.5115,60000000.0
2007-06-07 03:40:00,5.51146,5.51193,5.50962,5.51082,65000000.0
2007-06-07 03:45:00,5.51059,5.51135,5.50913,5.50984,63000000.0
2007-06-07 03:50:00,5.51012,5.51142,5.50949,5.51103,62000000.0
2007-06-07 03:55:00,5.51038,5.5112,5.50891,5.51009,70000000.0
2007-06-07 04:00:00,5.5107,5.51121,5.50934,5.50934,76000000.0
2007-06-07 04:05:00,5.50996,5.51114,5.50996,5.51075,67000000.0
2007-06-07 04:10:00,5.51032,5.51118,5.50934,5.50987,76000000.0
2007-06-07 04:15:00,5.51026,5.5114,5.50919,5.51001,80000000.0
2007-06-07 04:20:00,5.51029,5.51082,5.5091,5.5094,62000000.0
2007-06-07 04:25:00,5.50984,5.51089,5.50804,5.50841,72000000.0
2007-06-07 04:30:00,5.50938,5.5096,5.5071,5.5071,64000000.0
2007-06-07 04:35:00,5.5076,5.50917,5.50708,5.50805,66000000.0
2007-06-07 04:40:00,5.50727,5.50892,5.50703,5.50779,65000000.0
2007-06-07 04:45:00,5.50803,5.50917,5.50692,5.50833,66000000.0
2007-06-07 04:50:00,5.50874,5.50925,5.50761,5.50785,60000000.0
2007-06-07 04:55:00,5.50905,5.5092,5.50752,5.50814,68000000.0
2007-06-07 05:00:00,5.50949,5.50949,5.50768,5.50784,64000000.0
2007-06-07 05:05:00,5.50807,5.50865,5.50671,5.50816,70000000.0
2007-06-07 05:10:00,5.50826,5.50909,5.50684,5.50684,68000000.0
2007-06-07 05:15:00,5.50685,5.50879,5.50644,5.50644,63000000.0
2007-06-07 05:20:00,5.50882,5.5091,5.50725,5.50789,56000000.0
2007-06-07 05:25:00,5.50787,5.50844,5.50645,5.50645,60000000.0
2007-06-07 05:30:00,5.50767,5.50823,5.50606,5.5075,63000000.0
2007-06-07 05:35:00,5.50748,5.50833,5.50647,5.5075,69000000.0
2007-06-07 05:40:00,5.50846,5.50883,5.50686,5.50817,69000000.0
2007-06-07 05:45:00,5.50823,5.50915,5.50767,5.50801,64000000.0
2007-06-07 05:50:00,5.50744,5.50868,5.50645,5.50749,67000000.0
2007-06-07 05:55:00,5.50781,5.5087,5.50631,5.50712,79000000.0
2007-06-07 06:00:00,5.50677,5.50815,5.50592,5.507,72000000.0
2007-06-07 06:05:00,5.50772,5.50835,5.50644,5.50696,62000000.0
2007-06-07 06:10:00,5.50608,5.50737,5.50576,5.50644,62000000.0
2007-06-07 06:15:00,5.50689,5.50764,5.50527,5.50764,65000000.0
2007-06-07 06:20:00,5.50787,5.50833,5.50598,5.50793,88000000.0
2007-06-07 06:25:00,5.50776,5.508,5.5062,5.50694,59000000.0
2007-06-07 06:30:00,5.50643,5.50838,5.50627,5.50728,58000000.0
2007-06-07 06:35:00,5.50728,5.5084,5.50659,5.50761,52000000.0
2007-06-07 06:40:00,5.50866,5.50866,5.50647,5.50748,68000000.0
2007-06-07 06:45:00,5.50795,5.50916,5.50739,5.50792,62000000.0
2007-06-07 06:50:00,5.50841,5.50886,5.50559,5.50668,66000000.0
2007-06-07 06:55:00,5.50669,5.50754,5.50522,5.50631,72000000.0
2007-06-07 07:00:00,5.50597,5.50728,5.50546,5.50728,65000000.0
2007-06-07 07:05:00,5.50695,5.50794,5.50565,5.5063,62000000.0
2007-06-07 07:10:00,5.5076,5.50763,5.50568,5.50657,67000000.0
2007-06-07 07:15:00,5.50715,5.50759,5.50523,5.50581,89000000.0
2007-06-07 07:20:00,5.50603,5.50712,5.5052,5.50712,70000000.0
2007-06-07 07:25:00,5.50636,5.50716,5.50516,5.50538,59000000.0
2007-06-07 07:30:00,5.50648,5.50738,5.50523,5.50597,63000000.0
2007-06-07 07:35:00,5.50625,5.50769,5.50551,5.50737,65000000.0
2007-06-07 07:40:00,5.50744,5.50879,5.50628,5.50758,64000000.0
2007-06-07 07:45:00,5.50816,5.50864,5.50695,5.50818,66000000.0
2007-06-07 07:50:00,5.50816,5.5085,5.50568,5.50657,65000000.0
2007-06-07 07:55:00,5.50636,5.50714,5.50519,5.50559,67000000.0
2007-06-07 08:00:00,5.50617,5.50654,5.50423,5.50555,68000000.0
2007-06-07 08:05:00,5.50519,5.5065,5.50403,5.50469,71000000.0
2007-06-07 08:10:00,5.50496,5.50646,5.50424,5.50497,70000000.0
2007-06-07 08:15:00,5.50614,5.50621,5.50358,5.50497,70000000.0
2007-06-07 08:20:00,5.50654,5.50654,5.5044,5.50484,63000000.0
2007-06-07 08:25:00,5.50554,5.50651,5.50446,5.50649,66000000.0
2007-06-07 08:30:00,5.50644,5.50668,5.50494,5.50655,62000000.0
2007-06-07 08:35:00,5.50675,5.50793,5.50579,5.50762,72000000.0
2007-06-07 08:40:00,5.50788,5.50805,5.50606,5.50666,61000000.0
2007-06-07 08:45:00,5.50826,5.50899,5.50695,5.50824,68000000.0
2007-06-07 08:50:00,5.5092,5.50959,5.50723,5.50809,76000000.0
2007-06-07 08:55:00,5.50767,5.50935,5.50706,5.5076,70000000.0
2007-06-07 09:00:00,5.50838,5.51131,5.50774,5.51131,71000000.0
2007-06-07 09:05:00,5.51137,5.51308,5.5103,5.51149,63000000.0
2007-06-07 09:10:00,5.51342,5.51396,5.51035,5.51235,66000000.0
2007-06-07 09:15:00,5.51245,5.51269,5.50943,5.5102,67000000.0
2007-06-07 09:20:00,5.51107,5.51309,5.51051,5.51236,76000000.0
2007-06-07 09:25:00,5.51197,5.51249,5.50878,5.50916,65000000.0
2007-06-07 09:30:00,5.51,5.51116,5.50834,5.50965,67000000.0
2007-06-07 09:35:00,5.50859,5.51057,5.50834,5.5088,63000000.0
2007-06-07 09:40:00,5.50961,5.51166,5.50875,5.51166,61000000.0
2007-06-07 09:45:00,5.51128,5.51268,5.5101,5.51243,58000000.0
2007-06-07 09:50:00,5.51048,5.51232,5.51044,5.51181,73000000.0
2007-06-07 09:55:00,5.51152,5.51191,5.50995,5.51152,72000000.0
2007-06-07 10:00:00,5.51223,5.51244,5.51047,5.51051,66000000.0
2007-06-07 10:05:00,5.5113,5.51217,5.51024,5.51217,86000000.0
2007-06-07 10:10:00,5.51246,5.5128,5.50959,5.50959,60000000.0
2007-06-07 10:15:00,5.51008,5.51133,5.5088,5.51059,76000000.0
2007-06-07 10:20:00,5.5095,5.5108,5.50768,5.51025,64000000.0
2007-06-07 10:25:00,5.51036,5.51142,5.50896,5.5095,63000000.0
2007-06-07 10:30:00,5.50995,5.51069,5.5086,5.51038,62000000.0
2007-06-07 10:35:00,5.50968,5.51019,5.50759,5.50947,55000000.0
2007-06-07 10:40:00,5.5098,5.51088,5.50852,5.51088,71000000.0
2007-06-07 10:45:00,5.51003,5.51114,5.50807,5.50951,57000000.0
2007-06-07 10:50:00,5.50929,5.50942,5.50759,5.50902,73000000.0
2007-06-07 10:55:00,5.50876,5.51053,5.50793,5.5097,62000000.0
2007-06-07 11:00:00,5.50999,5.51247,5.50951,5.51139,52000000.0
2007-06-07 11:05:00,5.51077,5.51193,5.51022,5.51193,66000000.0
2007-06-07 11:10:00,5.51044,5.51245,5.50995,5.51025,59000000.0
2007-06-07 11:15:00,5.51103,5.51184,5.50985,5.51108,86000000.0
2007-06-07 11:20:00,5.51269,5.51396,5.51023,5.51154,78000000.0
2007-06-07 11:25:00,5.51182,5.5123,5.51034,5.51208,53000000.0
2007-06-07 11:30:00,5.51209,5.51256,5.51082,5.51133,51000000.0
2007-06-07 11:35:00,5.51249,5.51344,5.51116,5.51271,65000000.0
2007-06-07 11:40:00,5.5128,5.51406,5.5114,5.51142,66000000.0
2007-06-07 11:45:00,5.51307,5.51346,5.5106,5.51337,64000000.0
2007-06-07 11:50:00,5.51308,5.51337,5.51128,5.51232,70000000.0
2007-06-07 11:55:00,5.51261,5.51598,5.51194,5.51511,61000000.0
2007-06-07 12:00:00,5.51519,5.51532,5.51246,5.51486,74000000.0
2007-06-07 12:05:00,5.51523,5.51523,5.51232,5.51282,75000000.0
2007-06-07 12:10:00,5.51463,5.51635,5.51187,5.51569,81000000.0
2007-06-07 12:15:00,5.51628,5.51975,5.5156,5.51843,62000000.0
2007-06-07 12:20:00,5.5202,5.52187,5.51897,5.5204,52000000.0
2007-06-07 12:25:00,5.52016,5.52538,5.52006,5.52375,68000000.0
2007-06-07 12:30:00,5.52255,5.52356,5.52111,5.52239,71000000.0
2007-06-07 12:35:00,5.52192,5.523,5.52049,5.52059,59000000.0
2007-06-07 12:40:00,5.52127,5.52238,5.52056,5.52203,68000000.0
2007-06-07 12:45:00,5.52185,5.52185,5.51936,5.52117,61000000.0
2007-06-07 12:50:00,5.51997,5.52132,5.5189,5.5198,68000000.0
2007-06-07 12:55:00,5.52109,5.5227,5.51916,5.52155,76000000.0
2007-06-07 13:00:00,5.52174,5.52252,5.5196,5.52191,71000000.0
2007-06-07 13:05:00,5.52075,5.52294,5.52026,5.5217,60000000.0
2007-06-07 13:10:00,5.52178,5.52239,5.51885,5.52068,56000000.0
2007-06-07 13:15:00,5.52105,5.52105,5.51794,5.518,77000000.0
2007-06-07 13:20:00,5.51854,5.51948,5.51638,5.51762,63000000.0
2007-06-07 13:25:00,5.51817,5.51997,5.51609,5.51997,60000000.0
2007-06-07 13:30:00,5.51991,5.52047,5.51789,5.51886,65000000.0
2007-06-07 13:35:00,5.51883,5.52141,5.51744,5.5213,52000000.0
2007-06-07 13:40:00,5.52156,5.52312,5.5198,5.5228,76000000.0
2007-06-07 13:45:00,5.52299,5.52299,5.51913,5.52066,56000000.0
2007-06-07 13:50:00,5.52139,5.52317,5.51818,5.52046,60000000.0
2007-06-07 13:55:00,5.52069,5.52151,5.51892,5.52003,72000000.0
2007-06-07 14:00:00,5.51994,5.52153,5.51876,5.51945,59000000.0
2007-06-07 14:05:00,5.52014,5.52064,5.5187,5.52031,58000000.0
2007-06-07 14:10:00,5.5197,5.52303,5.51894,5.52191,64000000.0
2007-06-07 14:15:00,5.52312,5.52312,5.52022,5.52162,55000000.0
2007-06-07 14:20:00,5.52264,5.52377,5.52132,5.52219,65000000.0
2007-06-07 14:25:00,5.5235,5.52411,5.52173,5.523,55000000.0
2007-06-07 14:30:00,5.52372,5.52552,5.5222,5.52363,62000000.0
2007-06-07 14:35:00,5.52356,5.52475,5.52241,5.52305,78000000.0
2007-06-07 14:40:00,5.52219,5.52441,5.52219,5.52426,63000000.0
2007-06-07 14:45:00,5.52367,5.52419,5.52037,5.52282,79000000.0
2007-06-07 14:50:00,5.52153,5.52409,5.52153,5.52265,77000000.0
2007-06-07 14:55:00,5.52387,5.52515,5.52204,5.5246,81000000.0
2007-06-07 15:00:00,5.52531,5.52558,5.52047,5.52139,62000000.0
2007-06-07 15:05:00,5.52032,5.5216,5.51936,5.52078,66000000.0
2007-06-07 15:10:00,5.52121,5.52322,5.52054,5.52235,65000000.0
2007-06-07 15:15:00,5.52218,5.52324,5.52093,5.52315,70000000.0
2007-06-07 15:20:00,5.523,5.52383,5.52151,5.5224,64000000.0
2007-06-07 15:25:00,5.52209,5.52453,5.52209,5.52427,61000000.0
2007-06-07 15:30:00,5.52363,5.52571,5.52231,5.52476,57000000.0
2007-06-07 15:35:00,5.52454,5.52518,5.52187,5.52187,70000000.0
2007-06-07 15:40:00,5.52349,5.52349,5.51963,5.52211,56000000.0
2007-06-07 15:45:00,5.52141,5.52226,5.51909,5.51914,63000000.0
2007-06-07 15:50:00,5.52067,5.52119,5.51869,5.51994,61000000.0
2007-06-07 15:55:00,5.52026,5.52145,5.51849,5.5187,63000000.0
2007-06-07 16:00:00,5.51977,5.52097,5.51832,5.51966,52000000.0
2007-06-07 16:05:00,5.5203,5.52242,5.51916,5.52217,68000000.0
2007-06-07 16:10:00,5.52225,5.52237,5.52027,5.5217,62000000.0
2007-06-07 16:15:00,5.52167,5.52237,5.51949,5.51974,64000000.0
2007-06-07 16:20:00,5.52059,5.52257,5.51992,5.52233,60000000.0
2007-06-07 16:25:00,5.52396,5.52449,5.5217,5.52449,74000000.0
2007-06-07 16:30:00,5.52307,5.5268,5.52225,5.52564,64000000.0
2007-06-07 16:35:00,5.5269,5.52803,5.52534,5.5257,76000000.0
2007-06-07 16:40:00,5.52646,5.52703,5.52468,5.52548,63000000.0
2007-06-07 16:45:00,5.52625,5.52754,5.52494,5.52663,67000000.0
2007-06-07 16:50:00,5.52679,5.52941,5.52598,5.52902,71000000.0
2007-06-07 16:55:00,5.52871,5.52878,5.52527,5.52577,61000000.0
2007-06-07 17:00:00,5.52569,5.52678,5.5241,5.52411,49000000.0
2007-06-07 17:05:00,5.52487,5.52517,5.52285,5.52366,72000000.0
2007-06-07 17:10:00,5.52293,5.52608,5.52254,5.52512,55000000.0
2007-06-07 17:15:00,5.52458,5.5262,5.52386,5.52574,62000000.0
2007-06-07 17:20:00,5.52597,5.52648,5.52361,5.52439,72000000.0
2007-06-07 17:25:00,5.52562,5.52834,5.52508,5.52743,57000000.0
2007-06-07 17:30:00,5.52707,5.52707,5.5242,5.52579,60000000.0
2007-06-07 17:35:00,5.52651,5.52651,5.52405,5.52561,60000000.0
2007-06-07 17:40:00,5.52559,5.5265,5.52356,5.52645,74000000.0
2007-06-07 17:45:00,5.52653,5.5267,5.52437,5.52587,70000000.0
2007-06-07 17:50:00,5.52588,5.52697,5.52499,5.52696,50000000.0
2007-06-07 17:55:00,5.52718,5.52767,5.52529,5.52618,75000000.0
2007-06-07 18:00:00,5.52722,5.52944,5.52561,5.52675,68000000.0
2007-06-07 18:05:00,5.52777,5.53029,5.52691,5.52903,74000000.0
2007-06-07 18:10:00,5.5306,5.53175,5.52754,5.53096,76000000.0
2007-06-07 18:15:00,5.5295,5.53303,5.5295,5.5318,74000000.0
2007-06-07 18:20:00,5.53016,5.53131,5.52862,5.53124,85000000.0
2007-06-07 18:25:00,5.53041,5.53332,5.53041,5.53232,69000000.0
2007-06-07 18:30:00,5.53252,5.53477,5.53155,5.53477,68000000.0
2007-06-07 18:35:00,5.53433,5.53711,5.53308,5.53548,74000000.0
2007-06-07 18:40:00,5.53607,5.53679,5.53479,5.5366,72000000.0
2007-06-07 18:45:00,5.53583,5.53858,5.53472,5.53767,67000000.0
2007-06-07 18:50:00,5.53884,5.54026,5.53769,5.53978,66000000.0
2007-06-07 18:55:00,5.53955,5.54034,5.53812,5.53863,62000000.0
2007-06-07 19:00:00,5.53882,5.54047,5.53539,5.53637,70000000.0
2007-06-07 19:05:00,5.53695,5.53725,5.53481,5.53566,81000000.0
2007-06-07 19:10:00,5.53762,5.53804,5.53579,5.53719,76000000.0
2007-06-07 19:15:00,5.5363,5.53993,5.53625,5.5384,58000000.0
2007-06-07 19:20:00,5.53857,5.5395,5.53675,5.53816,56000000.0
2007-06-07 19:25:00,5.53746,5.53912,5.53598,5.53779,62000000.0
2007-06-07 19:30:00,5.53641,5.5392,5.53572,5.53845,56000000.0
2007-06-07 19:35:00,5.53821,5.54092,5.53777,5.54051,64000000.0
2007-06-07 19:40:00,5.54033,5.54074,5.5383,5.5389,59000000.0
2007-06-07 19:45:00,5.53889,5.53997,5.53709,5.53876,58000000.0
2007-06-07 19:50:00,5.53839,5.53964,5.53771,5.53939,73000000.0
2007-06-07 19:55:00,5.53904,5.54109,5.5381,5.53878,65000000.0
2007-06-07 20:00:00,5.53929,5.54033,5.53716,5.53953,62000000.0
2007-06-07 20:05:00,5.53859,5.53986,5.53728,5.53965,67000000.0
2007-06-07 20:10:00,5.5392,5.53999,5.53729,5.53882,59000000.0
2007-06-07 20:15:00,5.53814,5.53952,5.53698,5.53698,55000000.0
2007-06-07 20:20:00,5.53773,5.53865,5.53636,5.5383,63000000.0
2007-06-07 20:25:00,5.5368,5.53841,5.53648,5.53826,61000000.0
2007-06-07 20:30:00,5.53736,5.53852,5.53677,5.53775,78000000.0
2007-06-07 20:35:00,5.53705,5.5376,5.53498,5.53609,76000000.0
2007-06-07 20:40:00,5.53658,5.53721,5.53499,5.53686,80000000.0
2007-06-07 20:45:00,5.53672,5.53695,5.53507,5.53639,82000000.0
2007-06-07 20:50:00,5.53573,5.53713,5.53442,5.53531,59000000.0
2007-06-07 20:55:00,5.53604,5.53753,5.53574,5.53749,58000000.0
2007-06-07 21:00:00,5.53746,5.53791,5.53598,5.53693,64000000.0
2007-06-07 21:05:00,5.53729,5.53796,5.53587,5.53738,56000000.0
2007-06-07 21:10:00,5.53691,5.53808,5.53612,5.53688,69000000.0
2007-06-07 21:15:00,5.53789,5.53819,5.53619,5.53718,71000000.0
2007-06-07 21:20:00,5.53771,5.53771,5.53557,5.53676,72000000.0
2007-06-07 21:25:00,5.53708,5.53809,5.53593,5.53707,58000000.0
2007-06-07 21:30:00,5.53666,5.53905,5.53636,5.53798,71000000.0
2007-06-07 21:35:00,5.53902,5.53902,5.53693,5.53828,68000000.0
2007-06-07 21:40:00,5.53801,5.53939,5.53759,5.53915,69000000.0
2007-06-07 21:45:00,5.53869,5.539,5.53721,5.53875,73000000.0
2007-06-07 21:50:00,5.53811,5.53892,5.5373,5.5379,81000000.0
2007-06-07 21:55:00,5.53709,5.53908,5.53658,5.53908,77000000.0
2007-06-07 22:00:00,5.538,5.53938,5.53696,5.53744,70000000.0
2007-06-07 22:05:00,5.53721,5.53925,5.53701,5.53767,62000000.0
2007-06-07 22:10:00,5.53825,5.54003,5.5378,5.5388,77000000.0
2007-06-07 22:15:00,5.53834,5.53887,5.53707,5.5386,61000000.0
2007-06-07 22:20:00,5.53849,5.53953,5.53756,5.53812,78000000.0
2007-06-07 22:25:00,5.53866,5.53933,5.53663,5.53796,76000000.0
2007-06-07 22:30:00,5.53796,5.53951,5.53693,5.53814,66000000.0
2007-06-07 22:35:00,5.53786,5.53878,5.53697,5.53757,79000000.0
2007-06-07 22:40:00,5.53759,5.53919,5.53616,5.53656,67000000.0
2007-06-07 22:45:00,5.53787,5.53799,5.53515,5.53586,59000000.0
2007-06-07 22:50:00,5.53589,5.5376,5.53489,5.53567,72000000.0
2007-06-07 22:55:00,5.53607,5.53707,5.53541,5.53555,62000000.0
2007-06-07 23:00:00,5.53663,5.53705,5.53521,5.53605,65000000.0
2007-06-07 23:05:00,5.53608,5.53685,5.53508,5.53588,71000000.0
2007-06-07 23:10:00,5.53501,5.53643,5.53472,5.53599,63000000.0
2007-06-07 23:15:00,5.53474,5.53635,5.53442,5.53578,54000000.0
2007-06-07 23:20:00,5.53534,5.53794,5.53534,5.53792,64000000.0
2007-06-07 23:25:00,5.53703,5.53862,5.5364,5.53821,66000000.0
2007-06-07 23:30:00,5.53812,5.53859,5.53681,5.53681,53000000.0
2007-06-07 23:35:00,5.5372,5.53871,5.53608,5.53804,62000000.0
2007-06-07 23:40:00,5.53826,5.54004,5.53746,5.53912,57000000.0
2007-06-07 23:45:00,5.53842,5.53957,5.53802,5.53852,77000000.0
2007-06-07 23:50:00,5.53796,5.53926,5.53737,5.53887,66000000.0
2007-06-07 23:55:00,5.53869,5.53988,5.53821,5.53883,70000000.0
2007-06-08 00:00:00,5.5383,5.53979,5.5383,5.53925,63000000.0
2007-06-08 00:05:00,5.53902,5.54028,5.53886,5.53911,74000000.0
2007-06-08 00:10:00,5.53867,5.53985,5.53824,5.53876,53000000.0
2007-06-08 00:15:00,5.53936,5.53985,5.53792,5.53861,82000000.0
2007-06-08 00:20:00,5.53925,5.53997,5.53868,5.539,60000000.0
2007-06-08 00:25:00,5.53929,5.54022,5.53817,5.53887,68000000.0
2007-06-08 00:30:00,5.53924,5.5397,5.53791,5.53825,71000000.0
2007-06-08 00:35:00,5.53839,5.5398,5.53752,5.53821,62000000.0
2007-06-08 00:40:00,5.53921,5.53921,5.53735,5.53884,50000000.0
2007-06-08 00:45:00,5.53777,5.53927,5.53732,5.53804,80000000.0
2007-06-08 00:50:00,5.53874,5.53922,5.53765,5.53801,68000000.0
2007-06-08 00:55:00,5.53802,5.53938,5.53802,5.53849,67000000.0
2007-06-08 01:00:00,5.53917,5.53995,5.53801,5.53995,65000000.0
2007-06-08 01:05:00,5.54003,5.54015,5.53775,5.53821,66000000.0
2007-06-08 01:10:00,5.53829,5.53965,5.53807,5.53842,69000000.0
2007-06-08 01:15:00,5.5387,5.54006,5.53839,5.53878,69000000.0
2007-06-08 01:20:00,5.53902,5.54015,5.53752,5.53853,71000000.0
2007-06-08 01:25:00,5.53909,5.54085,5.53862,5.5401,64000000.0
2007-06-08 01:30:00,5.54028,5.54091,5.53844,5.53956,59000000.0
2007-06-08 01:35:00,5.5386,5.54061,5.53829,5.53874,74000000.0
2007-06-08 01:40:00,5.53968,5.53985,5.53792,5.53874,70000000.0
2007-06-08 01:45:00,5.53869,5.53939,5.5377,5.53915,74000000.0
2007-06-08 01:50:00,5.53846,5.54014,5.53807,5.53989,73000000.0
2007-06-08 01:55:00,5.53931,5.54002,5.5385,5.53879,69000000.0
2007-06-08 02:00:00,5.53866,5.53993,5.53786,5.5393,61000000.0
2007-06-08 02:05:00,5.53961,5.54017,5.53833,5.53895,67000000.0
2007-06-08 02:10:00,5.54,5.5402,5.5388,5.54005,68000000.0
2007-06-08 02:15:00,5.54029,5.54118,5.53943,5.54025,72000000.0
2007-06-08 02:20:00,5.54024,5.5414,5.53942,5.5398,71000000.0
2007-06-08 02:25:00,5.54063,5.54165,5.53982,5.54092,68000000.0
2007-06-08 02:30:00,5.54061,5.54194,5.53978,5.54033,70000000.0
2007-06-08 02:35:00,5.54078,5.5414,5.53955,5.54006,59000000.0
2007-06-08 02:40:00,5.54073,5.54158,5.53978,5.54096,63000000.0
2007-06-08 02:45:00,5.54151,5.54151,5.53987,5.54083,55000000.0
2007-06-08 02:50:00,5.5411,5.54193,5.53984,5.54059,70000000.0
2007-06-08 02:55:00,5.54062,5.54182,5.54005,5.54048,63000000.0
2007-06-08 03:00:00,5.54078,5.54171,5.53989,5.54142,66000000.0
2007-06-08 03:05:00,5.54084,5.54216,5.53986,5.54195,60000000.0
2007-06-08 03:10:00,5.5417,5.54219,5.54043,5.54087,63000000.0
2007-06-08 03:15:00,5.54103,5.54224,5.54084,5.54116,61000000.0
2007-06-08 03:20:00,5.54217,5.54225,5.54033,5.54094,80000000.0
2007-06-08 03:25:00,5.54237,5.54237,5.5405,5.5415,64000000.0
2007-06-08 03:30:00,5.5414,5.5426,5.54031,5.54134,66000000.0
2007-06-08 03:35:00,5.54214,5.54214,5.54043,5.54099,60000000.0
2007-06-08 03:40:00,5.5419,5.54212,5.54041,5.54162,65000000.0
2007-06-08 03:45:00,5.54154,5.54254,5.54035,5.54182,63000000.0
2007-06-08 03:50:00,5.54223,5.54238,5.54077,5.54145,62000000.0
2007-06-08 03:55:00,5.54135,5.54205,5.54027,5.54101,70000000.0
2007-06-08 04:00:00,5.54172,5.54203,5.54058,5.5406,76000000.0
2007-06-08 04:05:00,5.54038,5.54164,5.54016,5.54158,67000000.0
2007-06-08 04:10:00,5.54087,5.54132,5.53928,5.54015,76000000.0
2007-06-08 04:15:00,5.54029,5.54097,5.539,5.54002,80000000.0
2007-06-08 04:20:00,5.54035,5.54125,5.53886,5.54071,62000000.0
2007-06-08 04:25:00,5.5404,5.54137,5.53905,5.54056,72000000.0
2007-06-08 04:30:00,5.54021,5.54165,5.53982,5.54165,64000000.0
2007-06-08 04:35:00,5.5407,5.54205,5.54043,5.54112,66000000.0
2007-06-08 04:40:00,5.54202,5.54202,5.54018,5.54086,65000000.0
2007-06-08 04:45:00,5.54048,5.54141,5.53968,5.54089,66000000.0
2007-06-08 04:50:00,5.53967,5.54111,5.53941,5.54002,60000000.0
2007-06-08 04:55:00,5.54083,5.54083,5.53944,5.53991,68000000.0
2007-06-08 05:00:00,5.54074,5.54107,5.53921,5.54013,64000000.0
2007-06-08 05:05:00,5.5402,5.5414,5.5394,5.54007,70000000.0
2007-06-08 05:10:00,5.53959,5.54126,5.53928,5.53988,68000000.0
2007-06-08 05:15:00,5.54045,5.54083,5.53962,5.5408,63000000.0
2007-06-08 05:20:00,5.54098,5.54111,5.5396,5.54005,56000000.0
2007-06-08 05:25:00,5.54011,5.54147,5.53968,5.54013,60000000.0
2007-06-08 05:30:00,5.54037,5.54167,5.53964,5.53983,63000000.0
2007-06-08 05:35:00,5.54046,5.54138,5.53942,5.54138,69000000.0
2007-06-08 05:40:00,5.54075,5.54152,5.53969,5.54016,69000000.0
2007-06-08 05:45:00,5.54088,5.54129,5.53958,5.54018,64000000.0
2007-06-08 05:50:00,5.54045,5.5416,5.54012,5.54129,67000000.0
2007-06-08 05:55:00,5.54001,5.54122,5.53969,5.53969,79000000.0
2007-06-08 06:00:00,5.54029,5.54155,5.53936,5.54012,72000000.0
2007-06-08 06:05:00,5.54032,5.54115,5.53954,5.53996,62000000.0
2007-06-08 06:10:00,5.54095,5.54132,5.53958,5.53975,62000000.0
2007-06-08 06:15:00,5.54031,5.5414,5.53939,5.54057,65000000.0
2007-06-08 06:20:00,5.5407,5.5414,5.53971,5.54016,88000000.0
2007-06-08 06:25:00,5.54023,5.54056,5.53822,5.53887,59000000.0
2007-06-08 06:30:00,5.5394,5.5409,5.53869,5.5409,58000000.0
2007-06-08 06:35:00,5.54065,5.54162,5.53949,5.54036,52000000.0
2007-06-08 06:40:00,5.54144,5.54159,5.54015,5.54098,68000000.0
2007-06-08 06:45:00,5.54058,5.54143,5.53981,5.53981,62000000.0
2007-06-08 06:50:00,5.54141,5.54154,5.54012,5.54057,66000000.0
2007-06-08 06:55:00,5.54044,5.54145,5.54018,5.54049,72000000.0
2007-06-08 07:00:00,5.54136,5.54165,5.53974,5.54056,65000000.0
2007-06-08 07:05:00,5.5406,5.54147,5.53929,5.53994,62000000.0
2007-06-08 07:10:00,5.53976,5.5407,5.53903,5.54047,67000000.0
2007-06-08 07:15:00,5.53939,5.54085,5.53939,5.53977,89000000.0
2007-06-08 07:20:00,5.53975,5.54074,5.53845,5.54041,70000000.0
2007-06-08 07:25:00,5.54034,5.54056,5.53874,5.53874,59000000.0
2007-06-08 07:30:00,5.53995,5.54116,5.53933,5.54113,63000000.0
2007-06-08 07:35:00,5.54118,5.54193,5.53972,5.54193,65000000.0
2007-06-08 07:40:00,5.54176,5.54217,5.53995,5.54162,64000000.0
2007-06-08 07:45:00,5.54133,5.54188,5.54012,5.5414,66000000.0
2007-06-08 07:50:00,5.54157,5.5423,5.54015,5.5408,65000000.0
2007-06-08 07:55:00,5.54041,5.54126,5.53796,5.53959,67000000.0
2007-06-08 08:00:00,5.5388,5.54109,5.53831,5.53998,68000000.0
2007-06-08 08:05:00,5.54074,5.54144,5.53934,5.54045,71000000.0
2007-06-08 08:10:00,5.54014,5.54247,5.53969,5.54223,70000000.0
2007-06-08 08:15:00,5.54228,5.54275,5.54049,5.54154,70000000.0
2007-06-08 08:20:00,5.54245,5.54258,5.53953,5.54164,63000000.0
2007-06-08 08:25:00,5.53954,5.54243,5.53954,5.54051,66000000.0
2007-06-08 08:30:00,5.54095,5.54233,5.54041,5.54196,62000000.0
2007-06-08 08:35:00,5.5427,5.54275,5.54035,5.54228,72000000.0
2007-06-08 08:40:00,5.54266,5.54303,5.54038,5.54228,61000000.0
2007-06-08 08:45:00,5.54234,5.54243,5.54057,5.5418,68000000.0
2007-06-08 08:50:00,5.54186,5.5419,5.53905,5.5414,76000000.0
2007-06-08 08:55:00,5.54018,5.54113,5.53836,5.54014,70000000.0
2007-06-08 09:00:00,5.53995,5.54105,5.53852,5.54021,71000000.0
2007-06-08 09:05:00,5.54154,5.546,5.54073,5.54455,63000000.0
2007-06-08 09:10:00,5.54576,5.54822,5.54486,5.54798,66000000.0
2007-06-08 09:15:00,5.54748,5.54984,5.54674,5.54838,67000000.0
2007-06-08 09:20:00,5.54981,5.552,5.54866,5.55194,76000000.0
2007-06-08 09:25:00,5.55231,5.55349,5.5497,5.55021,65000000.0
2007-06-08 09:30:00,5.55004,5.55139,5.54776,5.55136,67000000.0
2007-06-08 09:35:00,5.55158,5.55158,5.54797,5.54935,63000000.0
2007-06-08 09:40:00,5.54859,5.54972,5.54792,5.54887,61000000.0
2007-06-08 09:45:00,5.55012,5.55068,5.54846,5.55068,58000000.0
2007-06-08 09:50:00,5.55042,5.55252,5.54964,5.55092,73000000.0
2007-06-08 09:55:00,5.55199,5.55226,5.54923,5.54973,72000000.0
2007-06-08 10:00:00,5.54989,5.55588,5.54983,5.55503,66000000.0
2007-06-08 10:05:00,5.55644,5.55755,5.5511,5.55304,86000000.0
2007-06-08 10:10:00,5.55124,5.55525,5.55124,5.55435,60000000.0
2007-06-08 10:15:00,5.55434,5.55487,5.55195,5.5529,76000000.0
2007-06-08 10:20:00,5.5537,5.55473,5.55223,5.55362,64000000.0
2007-06-08 10:25:00,5.55337,5.55391,5.55047,5.55256,63000000.0
2007-06-08 10:30:00,5.55223,5.55333,5.55102,5.55295,62000000.0
2007-06-08 10:35:00,5.55273,5.55539,5.55219,5.55465,55000000.0
2007-06-08 10:40:00,5.55509,5.55517,5.55205,5.55354,71000000.0
2007-06-08 10:45:00,5.55396,5.55425,5.55161,5.55277,57000000.0
2007-06-08 10:50:00,5.55374,5.55401,5.5511,5.5525,73000000.0
2007-06-08 10:55:00,5.55216,5.55419,5.55146,5.55375,62000000.0
2007-06-08 11:00:00,5.55399,5.55498,5.55245,5.55498,52000000.0
2007-06-08 11:05:00,5.55433,5.55489,5.55225,5.5542,66000000.0
2007-06-08 11:10:00,5.55348,5.55596,5.5526,5.55544,59000000.0
2007-06-08 11:15:00,5.55581,5.55742,5.55479,5.55619,86000000.0
2007-06-08 11:20:00,5.5581,5.55981,5.55522,5.55929,78000000.0
2007-06-08 11:25:00,5.55885,5.5595,5.55713,5.55827,53000000.0
2007-06-08 11:30:00,5.5593,5.56276,5.55898,5.56276,51000000.0
2007-06-08 11:35:00,5.56311,5.567,5.56048,5.56445,65000000.0
2007-06-08 11:40:00,5.56584,5.56936,5.56145,5.56542,66000000.0
2007-06-08 11:45:00,5.56636,5.56883,5.56359,5.5657,64000000.0
2007-06-08 11:50:00,5.56604,5.56771,5.56435,5.56771,70000000.0
2007-06-08 11:55:00,5.56827,5.56875,5.56621,5.568,61000000.0
2007-06-08 12:00:00,5.56886,5.57044,5.5674,5.56902,74000000.0
2007-06-08 12:05:00,5.57073,5.57605,5.56989,5.57425,75000000.0
2007-06-08 12:10:00,5.574,5.57917,5.57305,5.5776,81000000.0
2007-06-08 12:15:00,5.57751,5.58259,5.57525,5.57643,62000000.0
2007-06-08 12:20:00,5.57659,5.58149,5.57606,5.58019,52000000.0
2007-06-08 12:25:00,5.57972,5.58055,5.57556,5.57868,68000000.0
2007-06-08 12:30:00,5.57815,5.58007,5.57491,5.57493,71000000.0
2007-06-08 12:35:00,5.57813,5.57813,5.573,5.57366,59000000.0
2007-06-08 12:40:00,5.57426,5.5759,5.57349,5.57467,68000000.0
2007-06-08 12:45:00,5.57631,5.57651,5.56957,5.56974,61000000.0
2007-06-08 12:50:00,5.57197,5.57548,5.57081,5.57105,68000000.0
2007-06-08 12:55:00,5.57302,5.57444,5.57187,5.57291,76000000.0
2007-06-08 13:00:00,5.57363,5.5776,5.57282,5.57717,71000000.0
2007-06-08 13:05:00,5.57686,5.5789,5.57563,5.57815,60000000.0
2007-06-08 13:10:00,5.57856,5.57918,5.57618,5.57839,56000000.0
2007-06-08 13:15:00,5.57883,5.57892,5.57664,5.57737,77000000.0
2007-06-08 13:20:00,5.57825,5.57825,5.57618,5.57697,63000000.0
2007-06-08 13:25:00,5.57825,5.57825,5.57402,5.57563,60000000.0
2007-06-08 13:30:00,5.57591,5.57607,5.57368,5.57509,65000000.0
2007-06-08 13:35:00,5.57438,5.57629,5.57307,5.57564,52000000.0
2007-06-08 13:40:00,5.57554,5.57847,5.57496,5.57847,76000000.0
2007-06-08 13:45:00,5.5783,5.5783,5.57476,5.57642,56000000.0
2007-06-08 13:50:00,5.57634,5.57634,5.57001,5.57224,60000000.0
2007-06-08 13:55:00,5.57192,5.57192,5.56936,5.5708,72000000.0
2007-06-08 14:00:00,5.57154,5.57174,5.56919,5.57151,59000000.0
2007-06-08 14:05:00,5.57115,5.57175,5.56934,5.57101,58000000.0
2007-06-08 14:10:00,5.57038,5.57162,5.56927,5.57146,64000000.0
2007-06-08 14:15:00,5.57091,5.57156,5.56669,5.56748,55000000.0
2007-06-08 14:20:00,5.56773,5.56881,5.56347,5.56493,65000000.0
2007-06-08 14:25:00,5.56468,5.56646,5.56387,5.56387,55000000.0
2007-06-08 14:30:00,5.56638,5.57043,5.56488,5.5694,62000000.0
2007-06-08 14:35:00,5.56972,5.57058,5.56736,5.56895,78000000.0
2007-06-08 14:40:00,5.56978,5.57226,5.56779,5.57203,63000000.0
2007-06-08 14:45:00,5.57266,5.57304,5.56855,5.57197,79000000.0
2007-06-08 14:50:00,5.56906,5.57244,5.56872,5.57232,77000000.0
2007-06-08 14:55:00,5.57126,5.57362,5.57066,5.57362,81000000.0
2007-06-08 15:00:00,5.57281,5.57564,5.56975,5.57031,62000000.0
2007-06-08 15:05:00,5.571,5.57491,5.56853,5.57447,66000000.0
2007-06-08 15:10:00,5.57362,5.57372,5.56299,5.56414,65000000.0
2007-06-08 15:15:00,5.56526,5.5687,5.56317,5.56652,70000000.0
2007-06-08 15:20:00,5.56723,5.56812,5.56525,5.56812,64000000.0
2007-06-08 15:25:00,5.56823,5.57009,5.56657,5.56913,61000000.0
2007-06-08 15:30:00,5.56872,5.56984,5.56795,5.5689,57000000.0
2007-06-08 15:35:00,5.56975,5.57018,5.56804,5.56933,70000000.0
2007-06-08 15:40:00,5.56909,5.57034,5.56837,5.56997,56000000.0
2007-06-08 15:45:00,5.57029,5.57289,5.56884,5.57114,63000000.0
2007-06-08 15:50:00,5.57046,5.57061,5.56723,5.56974,61000000.0
2007-06-08 15:55:00,5.57003,5.57052,5.56694,5.57052,63000000.0
2007-06-08 16:00:00,5.56916,5.57029,5.56612,5.56817,52000000.0
2007-06-08 16:05:00,5.56802,5.56947,5.56583,5.56879,68000000.0
2007-06-08 16:10:00,5.56777,5.56865,5.56637,5.5683,62000000.0
2007-06-08 16:15:00,5.56879,5.56918,5.56572,5.56657,64000000.0
2007-06-08 16:20:00,5.56687,5.56942,5.56619,5.56911,60000000.0
2007-06-08 16:25:00,5.56866,5.56945,5.56585,5.56721,74000000.0
2007-06-08 16:30:00,5.56821,5.56885,5.56547,5.56857,64000000.0
2007-06-08 16:35:00,5.56799,5.56866,5.56654,5.56751,76000000.0
2007-06-08 16:40:00,5.56859,5.5694,5.56744,5.56767,63000000.0
2007-06-08 16:45:00,5.56731,5.56954,5.5671,5.56891,67000000.0
2007-06-08 16:50:00,5.56925,5.56925,5.56695,5.5676,71000000.0
2007-06-08 16:55:00,5.56717,5.56882,5.56533,5.56788,61000000.0
2007-06-08 17:00:00,5.56769,5.5691,5.56652,5.56827,49000000.0
2007-06-08 17:05:00,5.56963,5.56982,5.56724,5.56854,72000000.0
2007-06-08 17:10:00,5.56876,5.57276,5.56851,5.57175,55000000.0
2007-06-08 17:15:00,5.57132,5.57154,5.56819,5.56826,62000000.0
2007-06-08 17:20:00,5.56861,5.57126,5.56836,5.57094,72000000.0
2007-06-08 17:25:00,5.57151,5.57165,5.5692,5.57019,57000000.0
2007-06-08 17:30:00,5.57062,5.57075,5.56714,5.56739,60000000.0
2007-06-08 17:35:00,5.56881,5.56886,5.56572,5.56719,60000000.0
2007-06-08 17:40:00,5.56712,5.56786,5.56525,5.56587,74000000.0
2007-06-08 17:45:00,5.56498,5.56782,5.5641,5.56739,70000000.0
2007-06-08 17:50:00,5.56762,5.56835,5.56659,5.56827,50000000.0
2007-06-08 17:55:00,5.56793,5.56847,5.56673,5.56675,75000000.0
2007-06-08 18:00:00,5.56738,5.56848,5.56661,5.56792,68000000.0
2007-06-08 18:05:00,5.56833,5.5705,5.56686,5.57046,74000000.0
2007-06-08 18:10:00,5.57043,5.57043,5.56793,5.56891,76000000.0
2007-06-08 18:15:00,5.56953,5.56972,5.56785,5.56884,74000000.0
2007-06-08 18:20:00,5.56964,5.5697,5.56671,5.56719,85000000.0
2007-06-08 18:25:00,5.56759,5.56998,5.56652,5.56984,69000000.0
2007-06-08 18:30:00,5.56928,5.57017,5.5674,5.56929,68000000.0
2007-06-08 18:35:00,5.56921,5.56991,5.56776,5.56991,74000000.0
2007-06-08 18:40:00,5.56868,5.57248,5.56868,5.5704,72000000.0
2007-06-08 18:45:00,5.5713,5.57192,5.57009,5.57103,67000000.0
2007-06-08 18:50:00,5.57068,5.57235,5.56865,5.56917,66000000.0
2007-06-08 18:55:00,5.56903,5.57104,5.56903,5.57032,62000000.0
2007-06-08 19:00:00,5.57087,5.57169,5.56907,5.5705,70000000.0
2007-06-08 19:05:00,5.56986,5.57159,5.56886,5.57006,81000000.0
2007-06-08 19:10:00,5.56967,5.57111,5.56811,5.56917,76000000.0
2007-06-08 19:15:00,5.56945,5.57028,5.56852,5.56945,58000000.0
2007-06-08 19:20:00,5.56979,5.57176,5.56948,5.56966,56000000.0
2007-06-08 19:25:00,5.5697,5.57087,5.56937,5.57039,62000000.0
2007-06-08 19:30:00,5.57036,5.57144,5.56901,5.57116,56000000.0
2007-06-08 19:35:00,5.56974,5.57121,5.56914,5.56914,64000000.0
2007-06-08 19:40:00,5.57018,5.57034,5.56876,5.56901,59000000.0
2007-06-08 19:45:00,5.57017,5.5709,5.569,5.57075,58000000.0
2007-06-08 19:50:00,5.57044,5.57061,5.56823,5.569,73000000.0
2007-06-08 19:55:00,5.56938,5.56988,5.56762,5.56925,65000000.0
2007-06-08 20:00:00,5.56997,5.5702,5.56757,5.56827,62000000.0
2007-06-08 20:05:00,5.56784,5.5688,5.56648,5.56677,67000000.0
2007-06-08 20:10:00,5.56786,5.56848,5.56632,5.56715,59000000.0
2007-06-08 20:15:00,5.56717,5.56876,5.56613,5.56613,55000000.0
2007-06-08 20:20:00,5.56608,5.56754,5.56513,5.56513,63000000.0
2007-06-08 20:25:00,5.5662,5.56674,5.56511,5.56645,61000000.0
2007-06-08 20:30:00,5.56699,5.56778,5.56546,5.5671,78000000.0
2007-06-08 20:35:00,5.56604,5.56759,5.56568,5.56607,76000000.0
2007-06-08 20:40:00,5.56732,5.56775,5.56559,5.5666,80000000.0
2007-06-08 20:45:00,5.56642,5.56965,5.56475,5.566,82000000.0
2007-06-08 20:50:00,5.56528,5.5668,5.56474,5.56474,59000000.0
2007-06-08 20:55:00,5.56529,5.56613,5.56392,5.56564,58000000.0
2007-06-08 21:00:00,5.56637,5.56637,5.56489,5.56569,64000000.0
2007-06-08 21:05:00,5.56564,5.56674,5.56461,5.56461,56000000.0
2007-06-08 21:10:00,5.56504,5.56651,5.56411,5.56571,69000000.0
2007-06-08 21:15:00,5.56627,5.56715,5.56541,5.56654,71000000.0
2007-06-08 21:20:00,5.56606,5.56643,5.56441,5.56534,72000000.0
2007-06-08 21:25:00,5.56567,5.56623,5.56419,5.56469,58000000.0
2007-06-08 21:30:00,5.56449,5.56583,5.56399,5.56446,71000000.0
2007-06-08 21:35:00,5.56449,5.56464,5.56184,5.56259,68000000.0
2007-06-08 21:40:00,5.56264,5.5637,5.56154,5.56205,69000000.0
2007-06-08 21:45:00,5.56192,5.56367,5.56111,5.56341,73000000.0
2007-06-08 21:50:00,5.56362,5.56362,5.56133,5.56247,81000000.0
2007-06-08 21:55:00,5.56351,5.5637,5.56181,5.56256,77000000.0
2007-06-08 22:00:00,5.56359,5.56359,5.56189,5.5635,70000000.0
2007-06-08 22:05:00,5.56213,5.56338,5.56027,5.56059,62000000.0
2007-06-08 22:10:00,5.56056,5.56168,5.56016,5.56034,77000000.0
2007-06-08 22:15:00,5.56057,5.56191,5.55985,5.55998,61000000.0
2007-06-08 22:20:00,5.56101,5.56156,5.55985,5.56124,78000000.0
2007-06-08 22:25:00,5.56151,5.56177,5.55997,5.56085,76000000.0
2007-06-08 22:30:00,5.56104,5.56184,5.55965,5.55995,66000000.0
2007-06-08 22:35:00,5.56043,5.56153,5.55961,5.56113,79000000.0
2007-06-08 22:40:00,5.56091,5.56276,5.55975,5.56186,67000000.0
2007-06-08 22:45:00,5.56285,5.56352,5.56161,5.56239,59000000.0
2007-06-08 22:50:00,5.56262,5.56319,5.56117,5.5619,72000000.0
2007-06-08 22:55:00,5.56286,5.56286,5.56055,5.56055,62000000.0
2007-06-11 02:00:00,5.56828,5.56828,5.56627,5.56808,69000000.0
2007-06-11 02:05:00,5.56891,5.56912,5.56706,5.56795,73000000.0
2007-06-11 02:10:00,5.56813,5.57137,5.56785,5.56965,74000000.0
2007-06-11 02:15:00,5.56997,5.57098,5.56858,5.56932,70000000.0
2007-06-11 02:20:00,5.56851,5.56947,5.56747,5.56873,74000000.0
2007-06-11 02:25:00,5.56767,5.56881,5.56674,5.56785,59000000.0
2007-06-11 02:30:00,5.56798,5.57056,5.56733,5.57024,64000000.0
2007-06-11 02:35:00,5.56998,5.57126,5.5697,5.57038,71000000.0
2007-06-11 02:40:00,5.57096,5.57231,5.56985,5.57115,69000000.0
2007-06-11 02:45:00,5.57152,5.5721,5.57004,5.57135,69000000.0
2007-06-11 02:50:00,5.57162,5.57332,5.57102,5.57332,66000000.0
2007-06-11 02:55:00,5.57317,5.57324,5.57061,5.57144,65000000.0
2007-06-11 03:00:00,5.57202,5.57271,5.57071,5.5712,67000000.0
2007-06-11 03:05:00,5.57091,5.57207,5.57013,5.57013,68000000.0
2007-06-11 03:10:00,5.57142,5.57181,5.57017,5.57105,80000000.0
2007-06-11 03:15:00,5.57076,5.57126,5.56932,5.57126,50000000.0
2007-06-11 03:20:00,5.56985,5.57259,5.56985,5.572,62000000.0
2007-06-11 03:25:00,5.57193,5.57231,5.56999,5.57117,71000000.0
2007-06-11 03:30:00,5.57052,5.57135,5.56926,5.57006,68000000.0
2007-06-11 03:35:00,5.57093,5.57111,5.56949,5.57002,60000000.0
2007-06-11 03:40:00,5.56949,5.57136,5.56933,5.57058,82000000.0
2007-06-11 03:45:00,5.57021,5.57096,5.5694,5.56968,53000000.0
2007-06-11 03:50:00,5.57043,5.5706,5.56904,5.56904,74000000.0
2007-06-11 03:55:00,5.56931,5.57033,5.56806,5.56834,63000000.0
2007-06-11 04:00:00,5.56872,5.57015,5.5682,5.56994,70000000.0
2007-06-11 04:05:00,5.57074,5.57074,5.56631,5.56964,66000000.0
2007-06-11 04:10:00,5.56635,5.56979,5.56635,5.56966,77000000.0
2007-06-11 04:15:00,5.56943,5.56971,5.56624,5.56826,57000000.0
2007-06-11 04:20:00,5.56636,5.56833,5.56636,5.56691,62000000.0
2007-06-11 04:25:00,5.56637,5.5688,5.56637,5.56833,53000000.0
2007-06-11 04:30:00,5.56848,5.57022,5.56808,5.56948,66000000.0
2007-06-11 04:35:00,5.56955,5.57008,5.56854,5.56925,64000000.0
2007-06-11 04:40:00,5.56933,5.57178,5.56933,5.57092,54000000.0
2007-06-11 04:45:00,5.571,5.57106,5.5697,5.57068,63000000.0
2007-06-11 04:50:00,5.57053,5.57215,5.56997,5.57208,71000000.0
2007-06-11 04:55:00,5.57093,5.57251,5.57018,5.57059,65000000.0
2007-06-11 05:00:00,5.57029,5.57214,5.57001,5.57138,62000000.0
2007-06-11 05:05:00,5.57199,5.57235,5.57048,5.57199,72000000.0
2007-06-11 05:10:00,5.57128,5.5738,5.57128,5.57181,59000000.0
2007-06-11 05:15:00,5.57332,5.57376,5.57148,5.57243,67000000.0
2007-06-11 05:20:00,5.57328,5.57381,5.57152,5.57155,79000000.0
2007-06-11 05:25:00,5.57277,5.57277,5.57061,5.57102,66000000.0
2007-06-11 05:30:00,5.57156,5.57219,5.56953,5.56983,76000000.0
2007-06-11 05:35:00,5.57078,5.57121,5.56942,5.57033,78000000.0
2007-06-11 05:40:00,5.56981,5.57171,5.56954,5.57115,61000000.0
2007-06-11 05:45:00,5.57199,5.57214,5.57032,5.57078,77000000.0
2007-06-11 05:50:00,5.57099,5.57199,5.57002,5.57048,62000000.0
2007-06-11 05:55:00,5.5705,5.57123,5.56911,5.5698,70000000.0
2007-06-11 06:00:00,5.56985,5.57103,5.56903,5.57034,77000000.0
2007-06-11 06:05:00,5.57037,5.57146,5.56977,5.5702,81000000.0
2007-06-11 06:10:00,5.57029,5.57111,5.56945,5.57073,73000000.0
2007-06-11 06:15:00,5.57128,5.57128,5.56907,5.57,69000000.0
2007-06-11 06:20:00,5.56928,5.57155,5.56928,5.56976,68000000.0
2007-06-11 06:25:00,5.56945,5.57104,5.5694,5.57006,71000000.0
2007-06-11 06:30:00,5.57122,5.57122,5.5682,5.57048,58000000.0
2007-06-11 06:35:00,5.57049,5.571,5.56894,5.56917,72000000.0
2007-06-11 06:40:00,5.57055,5.57067,5.569,5.57057,71000000.0
2007-06-11 06:45:00,5.57024,5.57045,5.56871,5.56923,69000000.0
2007-06-11 06:50:00,5.56989,5.57048,5.56852,5.56962,56000000.0
2007-06-11 06:55:00,5.56939,5.57065,5.56881,5.57027,64000000.0
2007-06-11 07:00:00,5.56971,5.57132,5.56946,5.57125,58000000.0
2007-06-11 07:05:00,5.56925,5.57132,5.56925,5.57082,59000000.0
2007-06-11 07:10:00,5.57042,5.57133,5.56901,5.57057,82000000.0
2007-06-11 07:15:00,5.57085,5.57111,5.56816,5.56908,80000000.0
2007-06-11 07:20:00,5.56981,5.56997,5.56838,5.56843,76000000.0
2007-06-11 07:25:00,5.56995,5.57004,5.56801,5.5689,78000000.0
2007-06-11 07:30:00,5.56989,5.57032,5.56836,5.56919,61000000.0
2007-06-11 07:35:00,5.5703,5.57059,5.56875,5.57026,63000000.0
2007-06-11 07:40:00,5.56916,5.57061,5.56849,5.57046,55000000.0
2007-06-11 07:45:00,5.57045,5.57065,5.56852,5.56921,59000000.0
2007-06-11 07:50:00,5.57007,5.57058,5.56409,5.56852,67000000.0
2007-06-11 07:55:00,5.56886,5.56986,5.56739,5.56809,62000000.0
2007-06-11 08:00:00,5.56846,5.57024,5.56781,5.56966,65000000.0
2007-06-11 08:05:00,5.57041,5.57218,5.56952,5.57112,73000000.0
2007-06-11 08:10:00,5.57127,5.57219,5.56932,5.57137,58000000.0
2007-06-11 08:15:00,5.57156,5.57184,5.5699,5.57106,59000000.0
2007-06-11 08:20:00,5.57171,5.57233,5.57024,5.57185,64000000.0
2007-06-11 08:25:00,5.57137,5.57245,5.56988,5.57096,56000000.0
2007-06-11 08:30:00,5.57144,5.57313,5.57107,5.57253,62000000.0
2007-06-11 08:35:00,5.57378,5.57545,5.57303,5.5743,56000000.0
2007-06-11 08:40:00,5.57441,5.57556,5.57227,5.57339,58000000.0
2007-06-11 08:45:00,5.57289,5.57365,5.57146,5.57254,76000000.0
2007-06-11 08:50:00,5.57214,5.57409,5.57157,5.57268,81000000.0
2007-06-11 08:55:00,5.57152,5.57436,5.57081,5.57231,70000000.0
2007-06-11 09:00:00,5.5706,5.57338,5.5706,5.5712,62000000.0
2007-06-11 09:05:00,5.57199,5.57296,5.57093,5.57188,66000000.0
2007-06-11 09:10:00,5.57208,5.57342,5.57089,5.57276,67000000.0
2007-06-11 09:15:00,5.5724,5.57399,5.57177,5.57399,72000000.0
2007-06-11 09:20:00,5.57397,5.57548,5.57214,5.57492,74000000.0
2007-06-11 09:25:00,5.57375,5.5773,5.57332,5.5773,68000000.0
2007-06-11 09:30:00,5.57716,5.57806,5.57555,5.57705,69000000.0
2007-06-11 09:35:00,5.57731,5.57777,5.57118,5.57254,85000000.0
2007-06-11 09:40:00,5.5725,5.57357,5.56874,5.57049,74000000.0
2007-06-11 09:45:00,5.57203,5.57203,5.56887,5.57038,76000000.0
2007-06-11 09:50:00,5.5715,5.57318,5.56987,5.57279,74000000.0
2007-06-11 09:55:00,5.57217,5.57453,5.57161,5.57307,68000000.0
2007-06-11 10:00:00,5.57448,5.57464,5.57217,5.57238,75000000.0
2007-06-11 10:05:00,5.57361,5.57405,5.57149,5.57358,50000000.0
2007-06-11 10:10:00,5.57305,5.57411,5.57231,5.57411,70000000.0
2007-06-11 10:15:00,5.57372,5.57372,5.56832,5.56959,74000000.0
2007-06-11 10:20:00,5.56938,5.56938,5.56633,5.56835,60000000.0
2007-06-11 10:25:00,5.56708,5.56908,5.56708,5.56761,60000000.0
2007-06-11 10:30:00,5.56902,5.56984,5.56748,5.56832,57000000.0
2007-06-11 10:35:00,5.56966,5.57059,5.56729,5.56905,72000000.0
2007-06-11 10:40:00,5.56891,5.57152,5.56814,5.5714,62000000.0
2007-06-11 10:45:00,5.57221,5.57287,5.5706,5.57261,55000000.0
2007-06-11 10:50:00,5.5728,5.57375,5.57074,5.57231,72000000.0
2007-06-11 10:55:00,5.57339,5.57404,5.57185,5.57185,49000000.0
2007-06-11 11:00:00,5.57314,5.57344,5.57121,5.57233,61000000.0
2007-06-11 11:05:00,5.57235,5.57324,5.5708,5.57184,71000000.0
2007-06-11 11:10:00,5.57172,5.57349,5.57022,5.57327,67000000.0
2007-06-11 11:15:00,5.57201,5.57401,5.57079,5.57353,63000000.0
2007-06-11 11:20:00,5.57363,5.5738,5.57156,5.57268,76000000.0
2007-06-11 11:25:00,5.5729,5.57414,5.57126,5.57162,64000000.0
2007-06-11 11:30:00,5.57333,5.57356,5.57109,5.57313,74000000.0
2007-06-11 11:35:00,5.57162,5.57323,5.57071,5.5724,60000000.0
2007-06-11 11:40:00,5.57233,5.57233,5.57045,5.57171,64000000.0
2007-06-11 11:45:00,5.57058,5.57233,5.57017,5.5718,62000000.0
2007-06-11 11:50:00,5.57201,5.57257,5.57048,5.57095,68000000.0
2007-06-11 11:55:00,5.57118,5.57307,5.57045,5.57307,52000000.0
2007-06-11 12:00:00,5.57236,5.57344,5.57023,5.57023,63000000.0
2007-06-11 12:05:00,5.57102,5.57186,5.56988,5.57167,61000000.0
2007-06-11 12:10:00,5.57131,5.57148,5.56947,5.57107,63000000.0
2007-06-11 12:15:00,5.57146,5.57277,5.56975,5.57236,56000000.0
2007-06-11 12:20:00,5.57026,5.57358,5.57026,5.57275,70000000.0
2007-06-11 12:25:00,5.57202,5.57245,5.57014,5.57245,57000000.0
2007-06-11 12:30:00,5.57171,5.57451,5.57152,5.57384,61000000.0
2007-06-11 12:35:00,5.57511,5.5753,5.57116,5.57338,64000000.0
2007-06-11 12:40:00,5.57274,5.57473,5.57235,5.57299,70000000.0
2007-06-11 12:45:00,5.5739,5.57462,5.57243,5.57349,65000000.0
2007-06-11 12:50:00,5.57326,5.57462,5.57279,5.57381,66000000.0
2007-06-11 12:55:00,5.573,5.57472,5.57266,5.57391,62000000.0
2007-06-11 13:00:00,5.57427,5.57446,5.57218,5.57439,81000000.0
2007-06-11 13:05:00,5.57427,5.57489,5.57277,5.57334,77000000.0
2007-06-11 13:10:00,5.57406,5.57469,5.57255,5.57377,79000000.0
2007-06-11 13:15:00,5.57361,5.57474,5.57245,5.57321,63000000.0
2007-06-11 13:20:00,5.57354,5.5751,5.57306,5.57438,78000000.0
2007-06-11 13:25:00,5.57436,5.57521,5.57204,5.57204,62000000.0
2007-06-11 13:30:00,5.57298,5.57438,5.57226,5.57244,55000000.0
2007-06-11 13:35:00,5.57352,5.57385,5.57136,5.57302,65000000.0
2007-06-11 13:40:00,5.57202,5.57347,5.57059,5.57249,55000000.0
2007-06-11 13:45:00,5.57261,5.57316,5.5702,5.57105,64000000.0
2007-06-11 13:50:00,5.57214,5.57309,5.57092,5.57146,58000000.0
2007-06-11 13:55:00,5.57127,5.57239,5.56987,5.57148,59000000.0
2007-06-11 14:00:00,5.57172,5.57192,5.56729,5.56758,72000000.0
2007-06-11 14:05:00,5.56907,5.5695,5.56677,5.56864,60000000.0
2007-06-11 14:10:00,5.56784,5.56901,5.56613,5.56901,56000000.0
2007-06-11 14:15:00,5.56857,5.56974,5.56719,5.56927,76000000.0
2007-06-11 14:20:00,5.56967,5.57029,5.56806,5.56847,52000000.0
2007-06-11 14:25:00,5.56997,5.57137,5.56811,5.57055,65000000.0
2007-06-11 14:30:00,5.57081,5.57259,5.57049,5.57088,60000000.0
2007-06-11 14:35:00,5.57345,5.57405,5.57185,5.57188,63000000.0
2007-06-11 14:40:00,5.57138,5.57344,5.57006,5.57263,77000000.0
2007-06-11 14:45:00,5.57112,5.57272,5.57072,5.57258,56000000.0
2007-06-11 14:50:00,5.57243,5.57394,5.57129,5.57353,60000000.0
2007-06-11 14:55:00,5.57324,5.5745,5.57177,5.57429,71000000.0
2007-06-11 15:00:00,5.5733,5.57574,5.57284,5.5751,76000000.0
2007-06-11 15:05:00,5.574,5.5751,5.57191,5.57289,68000000.0
2007-06-11 15:10:00,5.57391,5.57442,5.57222,5.57387,61000000.0
2007-06-11 15:15:00,5.57416,5.57416,5.5721,5.57263,68000000.0
2007-06-11 15:20:00,5.5724,5.57402,5.5713,5.57266,59000000.0
2007-06-11 15:25:00,5.57245,5.5745,5.57205,5.57342,71000000.0
2007-06-11 15:30:00,5.57402,5.57478,5.57259,5.57278,68000000.0
2007-06-11 15:35:00,5.57372,5.57441,5.57213,5.57403,52000000.0
2007-06-11 15:40:00,5.57346,5.57443,5.57181,5.573,62000000.0
2007-06-11 15:45:00,5.57424,5.57491,5.57312,5.57401,81000000.0
2007-06-11 15:50:00,5.5749,5.57604,5.57307,5.57497,75000000.0
2007-06-11 15:55:00,5.57484,5.57582,5.57335,5.57442,74000000.0
2007-06-11 16:00:00,5.57505,5.57591,5.57332,5.57372,61000000.0
2007-06-11 16:05:00,5.57444,5.57448,5.5717,5.57254,70000000.0
2007-06-11 16:10:00,5.57371,5.57518,5.57263,5.57458,64000000.0
2007-06-11 16:15:00,5.57376,5.57464,5.57255,5.57333,66000000.0
2007-06-11 16:20:00,5.57215,5.57426,5.57215,5.57237,65000000.0
2007-06-11 16:25:00,5.57297,5.57412,5.5723,5.57332,51000000.0
2007-06-11 16:30:00,5.57452,5.57452,5.57254,5.57313,53000000.0
2007-06-11 16:35:00,5.57375,5.57562,5.57205,5.57494,78000000.0
2007-06-11 16:40:00,5.57528,5.57659,5.57383,5.57521,86000000.0
2007-06-11 16:45:00,5.57407,5.57653,5.57354,5.57508,59000000.0
2007-06-11 16:50:00,5.57581,5.57645,5.57446,5.57475,66000000.0
2007-06-11 16:55:00,5.57604,5.57604,5.57255,5.57357,52000000.0
2007-06-11 17:00:00,5.5738,5.5738,5.56968,5.57036,62000000.0
2007-06-11 17:05:00,5.57089,5.5719,5.56945,5.57043,73000000.0
2007-06-11 17:10:00,5.57183,5.57183,5.56838,5.57025,57000000.0
2007-06-11 17:15:00,5.57034,5.57213,5.56938,5.57159,71000000.0
2007-06-11 17:20:00,5.57029,5.57152,5.56699,5.56785,55000000.0
2007-06-11 17:25:00,5.56988,5.56996,5.56641,5.56641,62000000.0
2007-06-11 17:30:00,5.56616,5.56908,5.56563,5.56731,63000000.0
2007-06-11 17:35:00,5.569,5.57002,5.56739,5.56811,64000000.0
2007-06-11 17:40:00,5.57015,5.57087,5.56683,5.56758,76000000.0
2007-06-11 17:45:00,5.56764,5.56892,5.56677,5.5681,60000000.0
2007-06-11 17:50:00,5.56746,5.56972,5.56746,5.56765,86000000.0
2007-06-11 17:55:00,5.56821,5.56914,5.56647,5.56721,66000000.0
2007-06-11 18:00:00,5.56656,5.56819,5.56605,5.56637,72000000.0
2007-06-11 18:05:00,5.56663,5.56794,5.5663,5.5672,73000000.0
2007-06-11 18:10:00,5.56798,5.56908,5.56632,5.56702,58000000.0
2007-06-11 18:15:00,5.56751,5.56867,5.56677,5.56765,61000000.0
2007-06-11 18:20:00,5.56834,5.56947,5.5669,5.56768,63000000.0
2007-06-11 18:25:00,5.56902,5.56926,5.56734,5.568,67000000.0
2007-06-11 18:30:00,5.56762,5.56866,5.56612,5.56612,65000000.0
2007-06-11 18:35:00,5.56657,5.56908,5.5661,5.56771,76000000.0
2007-06-11 18:40:00,5.56911,5.57003,5.56756,5.56848,67000000.0
2007-06-11 18:45:00,5.56956,5.57001,5.56733,5.56811,66000000.0
2007-06-11 18:50:00,5.56967,5.56967,5.56729,5.56779,63000000.0
2007-06-11 18:55:00,5.56918,5.56918,5.56689,5.56705,71000000.0
2007-06-11 19:00:00,5.56791,5.56869,5.56649,5.56749,70000000.0
2007-06-11 19:05:00,5.56854,5.56872,5.56712,5.56781,76000000.0
2007-06-11 19:10:00,5.56731,5.56957,5.56642,5.56927,68000000.0
2007-06-11 19:15:00,5.56915,5.56929,5.56732,5.5679,61000000.0
2007-06-11 19:20:00,5.56814,5.57066,5.56795,5.57066,72000000.0
2007-06-11 19:25:00,5.56919,5.57158,5.56919,5.57057,62000000.0
2007-06-11 19:30:00,5.57036,5.5713,5.56903,5.5702,66000000.0
2007-06-11 19:35:00,5.56989,5.57123,5.56938,5.57117,63000000.0
2007-06-11 19:40:00,5.56961,5.57058,5.56863,5.56992,70000000.0
2007-06-11 19:45:00,5.56933,5.57027,5.56858,5.56991,70000000.0
2007-06-11 19:50:00,5.57016,5.57016,5.56804,5.56916,71000000.0
2007-06-11 19:55:00,5.56925,5.57029,5.568,5.56939,68000000.0
2007-06-11 20:00:00,5.56927,5.56978,5.56787,5.56843,67000000.0
2007-06-11 20:05:00,5.56863,5.57005,5.56778,5.56982,65000000.0
2007-06-11 20:10:00,5.56946,5.57019,5.56792,5.56941,66000000.0
2007-06-11 20:15:00,5.56898,5.57022,5.56826,5.56999,64000000.0
2007-06-11 20:20:00,5.56967,5.57036,5.5683,5.56897,65000000.0
2007-06-11 20:25:00,5.56957,5.57019,5.56824,5.57009,63000000.0
2007-06-11 20:30:00,5.5684,5.56974,5.56822,5.56949,59000000.0
2007-06-11 20:35:00,5.56898,5.57012,5.56849,5.57009,70000000.0
2007-06-11 20:40:00,5.56871,5.57,5.56774,5.56983,89000000.0
2007-06-11 20:45:00,5.56945,5.56951,5.56741,5.56741,67000000.0
2007-06-11 20:50:00,5.56785,5.56882,5.56723,5.568,62000000.0
2007-06-11 20:55:00,5.56741,5.56911,5.56686,5.56779,65000000.0
2007-06-11 21:00:00,5.567,5.56873,5.56662,5.56873,72000000.0
2007-06-11 21:05:00,5.56799,5.56946,5.56744,5.56822,66000000.0
2007-06-11 21:10:00,5.56757,5.56943,5.56723,5.56787,62000000.0
2007-06-11 21:15:00,5.56871,5.56879,5.5667,5.56821,68000000.0
2007-06-11 21:20:00,5.56805,5.56959,5.567,5.56821,52000000.0
2007-06-11 21:25:00,5.56773,5.56947,5.56626,5.56947,58000000.0
2007-06-11 21:30:00,5.56845,5.57176,5.56843,5.57006,59000000.0
2007-06-11 21:35:00,5.56969,5.57029,5.56858,5.56999,88000000.0
2007-06-11 21:40:00,5.56885,5.57064,5.56838,5.56884,65000000.0
2007-06-11 21:45:00,5.56942,5.57086,5.56866,5.56995,62000000.0
2007-06-11 21:50:00,5.57102,5.57102,5.56842,5.5694,62000000.0
2007-06-11 21:55:00,5.57056,5.57079,5.56885,5.57069,72000000.0
2007-06-11 22:00:00,5.5698,5.57099,5.56892,5.56983,79000000.0
2007-06-11 22:05:00,5.57037,5.5705,5.56836,5.5701,67000000.0
2007-06-11 22:10:00,5.56768,5.56964,5.56727,5.5685,64000000.0
2007-06-11 22:15:00,5.56905,5.56978,5.56794,5.56899,69000000.0
2007-06-11 22:20:00,5.56994,5.56994,5.568,5.56948,69000000.0
2007-06-11 22:25:00,5.56848,5.56933,5.56775,5.56875,63000000.0
2007-06-11 22:30:00,5.56839,5.5691,5.56735,5.5678,60000000.0
2007-06-11 22:35:00,5.56885,5.56887,5.5669,5.56738,56000000.0
2007-06-11 22:40:00,5.56782,5.56889,5.5669,5.5677,63000000.0
2007-06-11 22:45:00,5.56706,5.568,5.56569,5.5674,68000000.0
2007-06-11 22:50:00,5.56615,5.56778,5.56615,5.56778,70000000.0
2007-06-11 22:55:00,5.56808,5.5687,5.56679,5.56738,64000000.0
2007-06-11 23:00:00,5.56735,5.56845,5.56623,5.5666,68000000.0
2007-06-11 23:05:00,5.56741,5.5677,5.56639,5.56733,60000000.0
2007-06-11 23:10:00,5.56727,5.56776,5.56606,5.56679,66000000.0
2007-06-11 23:15:00,5.56767,5.56815,5.56667,5.56815,65000000.0
2007-06-11 23:20:00,5.56774,5.56882,5.56653,5.56882,66000000.0
2007-06-11 23:25:00,5.56762,5.56842,5.56682,5.56773,64000000.0
2007-06-11 23:30:00,5.5675,5.56819,5.56625,5.56781,72000000.0
2007-06-11 23:35:00,5.56655,5.56814,5.56655,5.56781,62000000.0
2007-06-11 23:40:00,5.56732,5.568,5.5665,5.56705,80000000.0
2007-06-11 23:45:00,5.56684,5.56905,5.56681,5.56905,76000000.0
2007-06-11 23:50:00,5.56798,5.56875,5.56732,5.5679,67000000.0
2007-06-11 23:55:00,5.56764,5.56883,5.56722,5.56883,76000000.0
2007-06-12 00:00:00,5.56788,5.56902,5.56737,5.56815,70000000.0
2007-06-12 00:05:00,5.56833,5.5685,5.56737,5.56747,62000000.0
2007-06-12 00:10:00,5.56705,5.56902,5.56697,5.56788,63000000.0
2007-06-12 00:15:00,5.56778,5.56869,5.56723,5.56821,65000000.0
2007-06-12 00:20:00,5.56792,5.56857,5.56703,5.56778,60000000.0
2007-06-12 00:25:00,5.56745,5.56857,5.56741,5.56832,66000000.0
2007-06-12 00:30:00,5.56825,5.56891,5.56772,5.56799,64000000.0
2007-06-12 00:35:00,5.5684,5.56998,5.56762,5.56924,80000000.0
2007-06-12 00:40:00,5.56895,5.57043,5.56861,5.56923,61000000.0
2007-06-12 00:45:00,5.56924,5.57022,5.56881,5.56965,63000000.0
2007-06-12 00:50:00,5.56898,5.56997,5.56885,5.56927,60000000.0
2007-06-12 00:55:00,5.56925,5.57118,5.56905,5.57114,66000000.0
2007-06-12 01:00:00,5.57003,5.57107,5.56948,5.56995,63000000.0
2007-06-12 01:05:00,5.57092,5.57115,5.56966,5.57054,70000000.0
2007-06-12 01:10:00,5.56998,5.57165,5.56965,5.57027,55000000.0
2007-06-12 01:15:00,5.57092,5.57232,5.56995,5.57232,63000000.0
2007-06-12 01:20:00,5.57147,5.57175,5.57012,5.57053,59000000.0
2007-06-12 01:25:00,5.57076,5.57186,5.56988,5.57083,70000000.0
2007-06-12 01:30:00,5.57069,5.5712,5.56803,5.56803,68000000.0
2007-06-12 01:35:00,5.56852,5.57037,5.56798,5.56889,71000000.0
2007-06-12 01:40:00,5.57055,5.57091,5.56902,5.56902,72000000.0
2007-06-12 01:45:00,5.56992,5.57067,5.56883,5.56958,68000000.0
2007-06-12 01:50:00,5.57098,5.57105,5.56944,5.57016,67000000.0
2007-06-12 01:55:00,5.56945,5.57155,5.56945,5.57078,61000000.0
2007-06-12 02:00:00,5.57095,5.57213,5.57045,5.57213,69000000.0
2007-06-12 02:05:00,5.57214,5.57214,5.56989,5.57065,73000000.0
2007-06-12 02:10:00,5.57143,5.57146,5.5694,5.56953,74000000.0
2007-06-12 02:15:00,5.57107,5.57107,5.5686,5.56905,70000000.0
2007-06-12 02:20:00,5.56865,5.57038,5.56865,5.56897,74000000.0
2007-06-12 02:25:00,5.57048,5.57048,5.56909,5.56972,59000000.0
2007-06-12 02:30:00,5.56973,5.57038,5.56884,5.56962,64000000.0
2007-06-12 02:35:00,5.5701,5.57055,5.56723,5.56785,71000000.0
2007-06-12 02:40:00,5.56852,5.56903,5.56693,5.56758,69000000.0
2007-06-12 02:45:00,5.56826,5.56848,5.56671,5.56729,69000000.0
2007-06-12 02:50:00,5.56637,5.56886,5.56634,5.56886,66000000.0
2007-06-12 02:55:00,5.56838,5.56879,5.56689,5.56843,65000000.0
2007-06-12 03:00:00,5.56856,5.56882,5.56514,5.56614,67000000.0
2007-06-12 03:05:00,5.56568,5.56772,5.56568,5.56728,68000000.0
2007-06-12 03:10:00,5.56638,5.56777,5.56558,5.5675,80000000.0
2007-06-12 03:15:00,5.56687,5.56848,5.56635,5.56825,50000000.0
2007-06-12 03:20:00,5.56862,5.56881,5.56721,5.56747,62000000.0
2007-06-12 03:25:00,5.56888,5.56888,5.56671,5.56695,71000000.0
2007-06-12 03:30:00,5.5678,5.56818,5.56662,5.56715,68000000.0
2007-06-12 03:35:00,5.56745,5.56879,5.56697,5.56879,60000000.0
2007-06-12 03:40:00,5.56872,5.56872,5.56679,5.56752,82000000.0
2007-06-12 03:45:00,5.56732,5.56864,5.56669,5.56817,53000000.0
2007-06-12 03:50:00,5.56762,5.56854,5.56708,5.56708,74000000.0
2007-06-12 03:55:00,5.56735,5.56849,5.56648,5.56796,63000000.0
2007-06-12 04:00:00,5.56885,5.56905,5.56695,5.56784,70000000.0
2007-06-12 04:05:00,5.5675,5.56847,5.56685,5.56829,66000000.0
2007-06-12 04:10:00,5.56845,5.56865,5.56668,5.56707,77000000.0
2007-06-12 04:15:00,5.56729,5.56792,5.56596,5.56758,57000000.0
2007-06-12 04:20:00,5.56632,5.56805,5.56615,5.56727,62000000.0
2007-06-12 04:25:00,5.56721,5.56815,5.56656,5.56724,53000000.0
2007-06-12 04:30:00,5.56792,5.56792,5.56614,5.56705,66000000.0
2007-06-12 04:35:00,5.56707,5.56821,5.56674,5.56798,64000000.0
2007-06-12 04:40:00,5.56735,5.56882,5.56733,5.56788,54000000.0
2007-06-12 04:45:00,5.56825,5.56867,5.56654,5.56781,63000000.0
2007-06-12 04:50:00,5.56704,5.56827,5.56656,5.56723,71000000.0
2007-06-12 04:55:00,5.56695,5.56806,5.56593,5.56669,65000000.0
2007-06-12 05:00:00,5.56685,5.56753,5.56583,5.56621,62000000.0
2007-06-12 05:05:00,5.56722,5.56745,5.56557,5.56626,72000000.0
2007-06-12 05:10:00,5.56612,5.56702,5.56497,5.56566,59000000.0
2007-06-12 05:15:00,5.56555,5.56636,5.56404,5.5654,67000000.0
2007-06-12 05:20:00,5.5643,5.5662,5.5643,5.56508,79000000.0
2007-06-12 05:25:00,5.56527,5.56619,5.56401,5.56453,66000000.0
2007-06-12 05:30:00,5.56451,5.56572,5.5639,5.56478,76000000.0
2007-06-12 05:35:00,5.56545,5.56572,5.56347,5.56369,78000000.0
2007-06-12 05:40:00,5.56496,5.56583,5.56443,5.565,61000000.0
2007-06-12 05:45:00,5.56485,5.56668,5.56462,5.56568,77000000.0
2007-06-12 05:50:00,5.56523,5.56724,5.56523,5.56647,62000000.0
2007-06-12 05:55:00,5.56681,5.56681,5.56454,5.56586,70000000.0
2007-06-12 06:00:00,5.56608,5.56659,5.56474,5.56553,77000000.0
2007-06-12 06:05:00,5.56674,5.56682,5.56418,5.56602,81000000.0
2007-06-12 06:10:00,5.56615,5.56849,5.56493,5.56597,73000000.0
2007-06-12 06:15:00,5.56637,5.56697,5.56484,5.56641,69000000.0
2007-06-12 06:20:00,5.56644,5.56726,5.56471,5.56706,68000000.0
2007-06-12 06:25:00,5.56666,5.56787,5.56548,5.56548,71000000.0
2007-06-12 06:30:00,5.56605,5.56708,5.56543,5.56582,58000000.0
2007-06-12 06:35:00,5.56606,5.56731,5.56559,5.5659,72000000.0
2007-06-12 06:40:00,5.5652,5.56718,5.5652,5.56588,71000000.0
2007-06-12 06:45:00,5.56676,5.56722,5.56541,5.56608,69000000.0
2007-06-12 06:50:00,5.56607,5.56698,5.56574,5.566,56000000.0
2007-06-12 06:55:00,5.56572,5.5672,5.56541,5.566,64000000.0
2007-06-12 07:00:00,5.56689,5.56696,5.56539,5.56601,58000000.0
2007-06-12 07:05:00,5.56569,5.5669,5.56519,5.56675,59000000.0
2007-06-12 07:10:00,5.56697,5.56697,5.56451,5.56582,82000000.0
2007-06-12 07:15:00,5.56513,5.5659,5.56425,5.56539,80000000.0
2007-06-12 07:20:00,5.56469,5.5663,5.56444,5.56462,76000000.0
2007-06-12 07:25:00,5.5653,5.56606,5.56419,5.56593,78000000.0
2007-06-12 07:30:00,5.5657,5.56614,5.56444,5.56524,61000000.0
2007-06-12 07:35:00,5.56567,5.56654,5.56434,5.56613,63000000.0
2007-06-12 07:40:00,5.56519,5.5667,5.5648,5.56521,55000000.0
2007-06-12 07:45:00,5.5659,5.56654,5.56466,5.56529,59000000.0
2007-06-12 07:50:00,5.56531,5.56659,5.5644,5.5665,67000000.0
2007-06-12 07:55:00,5.56505,5.56612,5.56444,5.56585,62000000.0
2007-06-12 08:00:00,5.56538,5.56595,5.56412,5.56447,65000000.0
2007-06-12 08:05:00,5.56552,5.56576,5.56318,5.56507,73000000.0
2007-06-12 08:10:00,5.56398,5.56518,5.56303,5.56392,58000000.0
2007-06-12 08:15:00,5.56385,5.56487,5.56247,5.56487,59000000.0
2007-06-12 08:20:00,5.56349,5.56564,5.56313,5.56552,64000000.0
2007-06-12 08:25:00,5.56384,5.5651,5.56281,5.56485,56000000.0
2007-06-12 08:30:00,5.56559,5.56596,5.56378,5.56509,62000000.0
2007-06-12 08:35:00,5.56573,5.56674,5.56478,5.56605,56000000.0
2007-06-12 08:40:00,5.56581,5.56932,5.56437,5.5692,58000000.0
2007-06-12 08:45:00,5.56917,5.57034,5.56738,5.56823,76000000.0
2007-06-12 08:50:00,5.56943,5.56983,5.56741,5.56912,81000000.0
2007-06-12 08:55:00,5.5689,5.56963,5.56737,5.56786,70000000.0
2007-06-12 09:00:00,5.56856,5.57103,5.56742,5.57045,62000000.0
2007-06-12 09:05:00,5.5716,5.5716,5.56925,5.57039,66000000.0
2007-06-12 09:10:00,5.56974,5.57095,5.56893,5.56893,67000000.0
2007-06-12 09:15:00,5.56989,5.57209,5.56792,5.5707,72000000.0
2007-06-12 09:20:00,5.57157,5.57157,5.56913,5.5704,74000000.0
2007-06-12 09:25:00,5.57073,5.57177,5.5696,5.57052,68000000.0
2007-06-12 09:30:00,5.57115,5.57164,5.56884,5.57039,69000000.0
2007-06-12 09:35:00,5.57016,5.57104,5.56871,5.57014,85000000.0
2007-06-12 09:40:00,5.57117,5.57146,5.56904,5.5694,74000000.0
2007-06-12 09:45:00,5.57176,5.5727,5.56983,5.57181,76000000.0
2007-06-12 09:50:00,5.57223,5.57384,5.57012,5.57213,74000000.0
2007-06-12 09:55:00,5.57435,5.57435,5.57227,5.57358,68000000.0
2007-06-12 10:00:00,5.5732,5.57486,5.57291,5.57464,75000000.0
2007-06-12 10:05:00,5.57443,5.5748,5.57255,5.57312,50000000.0
2007-06-12 10:10:00,5.5733,5.57644,5.5733,5.57494,70000000.0
2007-06-12 10:15:00,5.5763,5.57634,5.57337,5.57365,74000000.0
2007-06-12 10:20:00,5.57386,5.57507,5.57242,5.5737,60000000.0
2007-06-12 10:25:00,5.57348,5.57426,5.57037,5.57179,60000000.0
2007-06-12 10:30:00,5.573,5.57574,5.57196,5.57574,57000000.0
2007-06-12 10:35:00,5.57599,5.57658,5.57343,5.5757,72000000.0
2007-06-12 10:40:00,5.5764,5.57655,5.5748,5.57517,62000000.0
2007-06-12 10:45:00,5.57478,5.57524,5.57279,5.57316,55000000.0
2007-06-12 10:50:00,5.57362,5.5759,5.57316,5.57484,72000000.0
2007-06-12 10:55:00,5.57537,5.57562,5.5737,5.57512,49000000.0
2007-06-12 11:00:00,5.57427,5.57608,5.57405,5.57506,61000000.0
2007-06-12 11:05:00,5.57549,5.57564,5.57294,5.57406,71000000.0
2007-06-12 11:10:00,5.57357,5.57554,5.5725,5.57397,67000000.0
2007-06-12 11:15:00,5.57437,5.57722,5.57437,5.57638,63000000.0
2007-06-12 11:20:00,5.57611,5.57795,5.57506,5.57639,76000000.0
2007-06-12 11:25:00,5.57506,5.5768,5.57408,5.57464,64000000.0
2007-06-12 11:30:00,5.57576,5.57667,5.57483,5.57617,74000000.0
2007-06-12 11:35:00,5.57588,5.57639,5.57391,5.57466,60000000.0
2007-06-12 11:40:00,5.57377,5.57428,5.57206,5.57344,64000000.0
2007-06-12 11:45:00,5.57357,5.57441,5.57259,5.57319,62000000.0
2007-06-12 11:50:00,5.57396,5.57449,5.57282,5.57427,68000000.0
2007-06-12 11:55:00,5.57348,5.57495,5.57306,5.57368,52000000.0
2007-06-12 12:00:00,5.57369,5.57467,5.573,5.57368,63000000.0
2007-06-12 12:05:00,5.57437,5.5747,5.57273,5.57392,61000000.0
2007-06-12 12:10:00,5.57381,5.57578,5.57294,5.57504,63000000.0
2007-06-12 12:15:00,5.57603,5.57633,5.57376,5.57595,56000000.0
2007-06-12 12:20:00,5.57457,5.57787,5.57415,5.57738,70000000.0
2007-06-12 12:25:00,5.57622,5.57719,5.57511,5.5767,57000000.0
2007-06-12 12:30:00,5.57662,5.57817,5.57488,5.57771,61000000.0
2007-06-12 12:35:00,5.5779,5.5779,5.57551,5.57755,64000000.0
2007-06-12 12:40:00,5.57646,5.57778,5.57412,5.57559,70000000.0
2007-06-12 12:45:00,5.57509,5.57585,5.57316,5.57354,65000000.0
2007-06-12 12:50:00,5.57456,5.57524,5.57278,5.57454,66000000.0
2007-06-12 12:55:00,5.57495,5.57598,5.57361,5.5755,62000000.0
2007-06-12 13:00:00,5.57486,5.5759,5.57331,5.57554,81000000.0
2007-06-12 13:05:00,5.57501,5.57649,5.57461,5.57623,77000000.0
2007-06-12 13:10:00,5.57626,5.57783,5.57538,5.57669,79000000.0
2007-06-12 13:15:00,5.5768,5.57861,5.57593,5.57807,63000000.0
2007-06-12 13:20:00,5.57689,5.58003,5.57666,5.57722,78000000.0
2007-06-12 13:25:00,5.57822,5.57936,5.57652,5.5793,62000000.0
2007-06-12 13:30:00,5.57819,5.57872,5.57593,5.57608,55000000.0
2007-06-12 13:35:00,5.57559,5.57868,5.57554,5.57835,65000000.0
2007-06-12 13:40:00,5.57784,5.57839,5.57605,5.57715,55000000.0
2007-06-12 13:45:00,5.57764,5.57846,5.57576,5.57827,64000000.0
2007-06-12 13:50:00,5.57825,5.57847,5.57671,5.57706,58000000.0
2007-06-12 13:55:00,5.57824,5.5784,5.57511,5.57549,59000000.0
2007-06-12 14:00:00,5.5755,5.57628,5.57343,5.57519,72000000.0
2007-06-12 14:05:00,5.57498,5.57501,5.57239,5.574,60000000.0
2007-06-12 14:10:00,5.57479,5.57519,5.57316,5.57516,56000000.0
2007-06-12 14:15:00,5.57569,5.57578,5.57355,5.57482,76000000.0
2007-06-12 14:20:00,5.57444,5.57579,5.57369,5.57487,52000000.0
2007-06-12 14:25:00,5.57559,5.57634,5.57388,5.57516,65000000.0
2007-06-12 14:30:00,5.57582,5.57686,5.57438,5.57601,60000000.0
2007-06-12 14:35:00,5.57632,5.57798,5.57507,5.57651,63000000.0
2007-06-12 14:40:00,5.57712,5.5786,5.57555,5.57773,77000000.0
2007-06-12 14:45:00,5.57816,5.57816,5.57562,5.57648,56000000.0
2007-06-12 14:50:00,5.57669,5.57916,5.57573,5.57904,60000000.0
2007-06-12 14:55:00,5.57886,5.5791,5.57688,5.57812,71000000.0
2007-06-12 15:00:00,5.57811,5.57906,5.57652,5.57715,76000000.0
2007-06-12 15:05:00,5.57869,5.57877,5.57694,5.57855,68000000.0
2007-06-12 15:10:00,5.57754,5.57898,5.57706,5.57706,61000000.0
2007-06-12 15:15:00,5.57819,5.58069,5.57678,5.58012,68000000.0
2007-06-12 15:20:00,5.58112,5.58349,5.57898,5.58349,59000000.0
2007-06-12 15:25:00,5.58345,5.58345,5.58065,5.58075,71000000.0
2007-06-12 15:30:00,5.58266,5.58372,5.58136,5.58173,68000000.0
2007-06-12 15:35:00,5.58165,5.58271,5.58022,5.58259,52000000.0
2007-06-12 15:40:00,5.5826,5.5826,5.58002,5.58137,62000000.0
2007-06-12 15:45:00,5.5816,5.58321,5.58015,5.58207,81000000.0
2007-06-12 15:50:00,5.58334,5.5843,5.58178,5.58309,75000000.0
2007-06-12 15:55:00,5.5841,5.58642,5.58302,5.5857,74000000.0
2007-06-12 16:00:00,5.5861,5.58726,5.58448,5.58616,61000000.0
2007-06-12 16:05:00,5.58452,5.58725,5.58452,5.5862,70000000.0
2007-06-12 16:10:00,5.5852,5.5868,5.58415,5.58679,64000000.0
2007-06-12 16:15:00,5.58566,5.58698,5.58505,5.58668,66000000.0
2007-06-12 16:20:00,5.58538,5.58707,5.58475,5.58651,65000000.0
2007-06-12 16:25:00,5.58631,5.58855,5.58486,5.5871,51000000.0
2007-06-12 16:30:00,5.58816,5.58816,5.58519,5.58646,53000000.0
2007-06-12 16:35:00,5.58649,5.58681,5.58337,5.5847,78000000.0
2007-06-12 16:40:00,5.58567,5.58567,5.58253,5.58415,86000000.0
2007-06-12 16:45:00,5.58358,5.58438,5.5824,5.58425,59000000.0
2007-06-12 16:50:00,5.58315,5.58426,5.5824,5.58414,66000000.0
2007-06-12 16:55:00,5.58405,5.5873,5.58225,5.5872,52000000.0
2007-06-12 17:00:00,5.5877,5.5877,5.5853,5.58756,62000000.0
2007-06-12 17:05:00,5.58649,5.58731,5.58484,5.58721,73000000.0
2007-06-12 17:10:00,5.58725,5.58725,5.58485,5.58508,57000000.0
2007-06-12 17:15:00,5.58632,5.58702,5.58491,5.58597,71000000.0
2007-06-12 17:20:00,5.58575,5.58625,5.58321,5.58468,55000000.0
2007-06-12 17:25:00,5.58521,5.58669,5.5843,5.58478,62000000.0
2007-06-12 17:30:00,5.58524,5.58588,5.5837,5.58533,63000000.0
2007-06-12 17:35:00,5.58511,5.58554,5.58284,5.5847,64000000.0
2007-06-12 17:40:00,5.58399,5.58458,5.58277,5.58397,76000000.0
2007-06-12 17:45:00,5.58382,5.58423,5.58142,5.58351,60000000.0
2007-06-12 17:50:00,5.58337,5.58443,5.582,5.58325,86000000.0
2007-06-12 17:55:00,5.5824,5.58413,5.58184,5.58413,66000000.0
2007-06-12 18:00:00,5.58286,5.5851,5.58264,5.58477,72000000.0
2007-06-12 18:05:00,5.58484,5.58642,5.58379,5.58546,73000000.0
2007-06-12 18:10:00,5.58559,5.58753,5.58395,5.58736,58000000.0
2007-06-12 18:15:00,5.58701,5.58719,5.58509,5.58567,61000000.0
2007-06-12 18:20:00,5.58611,5.587,5.585,5.58503,63000000.0
2007-06-12 18:25:00,5.5865,5.58663,5.58432,5.58523,67000000.0
2007-06-12 18:30:00,5.58513,5.58643,5.58498,5.58555,65000000.0
2007-06-12 18:35:00,5.58496,5.58615,5.5837,5.58372,76000000.0
2007-06-12 18:40:00,5.58405,5.58556,5.58323,5.58359,67000000.0
2007-06-12 18:45:00,5.58429,5.58444,5.58248,5.58362,66000000.0
2007-06-12 18:50:00,5.58428,5.58572,5.58303,5.58497,63000000.0
2007-06-12 18:55:00,5.58508,5.58582,5.58393,5.58412,71000000.0
2007-06-12 19:00:00,5.58526,5.58643,5.58419,5.58508,70000000.0
2007-06-12 19:05:00,5.58537,5.58681,5.5838,5.58445,76000000.0
2007-06-12 19:10:00,5.58485,5.58525,5.58305,5.58497,68000000.0
2007-06-12 19:15:00,5.58272,5.58488,5.58261,5.58361,61000000.0
2007-06-12 19:20:00,5.58443,5.58469,5.58262,5.583,72000000.0
2007-06-12 19:25:00,5.58284,5.58486,5.58276,5.58486,62000000.0
2007-06-12 19:30:00,5.58373,5.58496,5.58286,5.58335,66000000.0
2007-06-12 19:35:00,5.58431,5.58457,5.5827,5.58279,63000000.0
2007-06-12 19:40:00,5.58402,5.58402,5.58152,5.58276,70000000.0
2007-06-12 19:45:00,5.58268,5.58315,5.5807,5.58132,70000000.0
2007-06-12 19:50:00,5.58186,5.58285,5.58075,5.58094,71000000.0
2007-06-12 19:55:00,5.58154,5.58251,5.58029,5.58092,68000000.0
2007-06-12 20:00:00,5.58144,5.58155,5.57942,5.57942,67000000.0
2007-06-12 20:05:00,5.57983,5.5816,5.57941,5.58056,65000000.0
2007-06-12 20:10:00,5.58063,5.58135,5.5795,5.58054,66000000.0
2007-06-12 20:15:00,5.58036,5.58142,5.57929,5.58046,64000000.0
2007-06-12 20:20:00,5.5812,5.58364,5.58004,5.58344,65000000.0
2007-06-12 20:25:00,5.58274,5.58348,5.58165,5.58165,63000000.0
2007-06-12 20:30:00,5.58085,5.58314,5.58042,5.58121,59000000.0
2007-06-12 20:35:00,5.58161,5.58452,5.58086,5.58452,70000000.0
2007-06-12 20:40:00,5.58414,5.58573,5.58356,5.58373,89000000.0
2007-06-12 20:45:00,5.58482,5.58746,5.58482,5.587,67000000.0
2007-06-12 20:50:00,5.58709,5.58717,5.58367,5.58532,62000000.0
2007-06-12 20:55:00,5.58435,5.58696,5.58418,5.58674,65000000.0
2007-06-12 21:00:00,5.58651,5.58744,5.58513,5.58562,72000000.0
2007-06-12 21:05:00,5.58706,5.5892,5.58618,5.58828,66000000.0
2007-06-12 21:10:00,5.58875,5.58893,5.58676,5.58807,62000000.0
2007-06-12 21:15:00,5.58798,5.58798,5.58557,5.58557,68000000.0
2007-06-12 21:20:00,5.5859,5.58701,5.58524,5.58658,52000000.0
2007-06-12 21:25:00,5.58559,5.58782,5.58559,5.5869,58000000.0
2007-06-12 21:30:00,5.58692,5.58768,5.58537,5.58572,59000000.0
2007-06-12 21:35:00,5.58734,5.58842,5.58616,5.58754,88000000.0
2007-06-12 21:40:00,5.58708,5.5892,5.58708,5.5892,65000000.0
2007-06-12 21:45:00,5.58924,5.58977,5.58798,5.58932,62000000.0
2007-06-12 21:50:00,5.58933,5.58955,5.58772,5.58843,62000000.0
2007-06-12 21:55:00,5.58857,5.59021,5.58808,5.5897,72000000.0
2007-06-12 22:00:00,5.58939,5.5898,5.58788,5.58863,79000000.0
2007-06-12 22:05:00,5.58895,5.59012,5.58793,5.58913,67000000.0
2007-06-12 22:10:00,5.58939,5.59075,5.58879,5.58916,64000000.0
2007-06-12 22:15:00,5.58967,5.59058,5.58892,5.58969,69000000.0
2007-06-12 22:20:00,5.58965,5.59057,5.58904,5.59057,69000000.0
2007-06-12 22:25:00,5.58955,5.59076,5.58881,5.5895,63000000.0
2007-06-12 22:30:00,5.58963,5.59139,5.58886,5.59139,60000000.0
2007-06-12 22:35:00,5.59049,5.59137,5.58936,5.59046,56000000.0
2007-06-12 22:40:00,5.59022,5.59129,5.58921,5.59029,63000000.0
2007-06-12 22:45:00,5.59023,5.59241,5.58971,5.59194,68000000.0
2007-06-12 22:50:00,5.59142,5.59279,5.59071,5.59159,70000000.0
2007-06-12 22:55:00,5.59156,5.59282,5.59125,5.59258,64000000.0
2007-06-12 23:00:00,5.59321,5.59321,5.59145,5.59287,68000000.0
2007-06-12 23:05:00,5.59292,5.59295,5.59147,5.5915,60000000.0
2007-06-12 23:10:00,5.59235,5.5924,5.59095,5.59154,66000000.0
2007-06-12 23:15:00,5.59147,5.59264,5.59067,5.59154,65000000.0
2007-06-12 23:20:00,5.59185,5.59287,5.59132,5.59235,66000000.0
2007-06-12 23:25:00,5.59242,5.5926,5.59104,5.59188,64000000.0
2007-06-12 23:30:00,5.59165,5.5929,5.59091,5.59265,72000000.0
2007-06-12 23:35:00,5.59218,5.59278,5.59067,5.59067,62000000.0
2007-06-12 23:40:00,5.59164,5.59239,5.59063,5.59099,80000000.0
2007-06-12 23:45:00,5.59157,5.59296,5.5908,5.59238,76000000.0
2007-06-12 23:50:00,5.59211,5.59272,5.59095,5.59145,67000000.0
2007-06-12 23:55:00,5.59187,5.59263,5.59105,5.59149,76000000.0
2007-06-13 00:00:00,5.59104,5.59226,5.59038,5.59158,70000000.0
2007-06-13 00:05:00,5.59176,5.59248,5.59094,5.59209,62000000.0
2007-06-13 00:10:00,5.59114,5.59251,5.59075,5.59149,63000000.0
2007-06-13 00:15:00,5.59098,5.59215,5.59074,5.59132,65000000.0
2007-06-13 00:20:00,5.59127,5.5919,5.59012,5.59077,60000000.0
2007-06-13 00:25:00,5.59132,5.59224,5.5898,5.59077,66000000.0
2007-06-13 00:30:00,5.59025,5.59147,5.5893,5.59082,64000000.0
2007-06-13 00:35:00,5.59053,5.59189,5.58953,5.59055,80000000.0
2007-06-13 00:40:00,5.59013,5.591,5.58963,5.59011,61000000.0
2007-06-13 00:45:00,5.58999,5.59092,5.58909,5.59059,63000000.0
2007-06-13 00:50:00,5.59067,5.59119,5.58949,5.59012,60000000.0
2007-06-13 00:55:00,5.59034,5.5915,5.58973,5.59106,66000000.0
2007-06-13 01:00:00,5.59067,5.59165,5.58922,5.59123,63000000.0
2007-06-13 01:05:00,5.59103,5.59192,5.59014,5.59115,70000000.0
2007-06-13 01:10:00,5.59105,5.59171,5.5903,5.59099,55000000.0
2007-06-13 01:15:00,5.5909,5.59244,5.59069,5.59225,63000000.0
2007-06-13 01:20:00,5.59117,5.59301,5.59097,5.59152,59000000.0
2007-06-13 01:25:00,5.59109,5.59297,5.59073,5.59182,70000000.0
2007-06-13 01:30:00,5.59226,5.59278,5.59055,5.59159,68000000.0
2007-06-13 01:35:00,5.59239,5.59265,5.59092,5.59114,71000000.0
2007-06-13 01:40:00,5.59204,5.59267,5.59115,5.59115,72000000.0
2007-06-13 01:45:00,5.59242,5.59302,5.59113,5.59205,68000000.0
2007-06-13 01:50:00,5.59265,5.59286,5.59119,5.59244,67000000.0
2007-06-13 01:55:00,5.59258,5.59316,5.59112,5.59316,61000000.0
2007-06-13 02:00:00,5.59334,5.59465,5.59137,5.59351,69000000.0
2007-06-13 02:05:00,5.5943,5.59575,5.59273,5.59503,73000000.0
2007-06-13 02:10:00,5.59448,5.59686,5.59414,5.59607,74000000.0
2007-06-13 02:15:00,5.59582,5.59726,5.59509,5.59563,70000000.0
2007-06-13 02:20:00,5.5957,5.59743,5.59513,5.59657,74000000.0
2007-06-13 02:25:00,5.59724,5.59724,5.59531,5.59626,59000000.0
2007-06-13 02:30:00,5.59614,5.59747,5.59501,5.59671,64000000.0
2007-06-13 02:35:00,5.59663,5.59839,5.59591,5.59751,71000000.0
2007-06-13 02:40:00,5.59641,5.59838,5.59636,5.59636,69000000.0
2007-06-13 02:45:00,5.59681,5.5978,5.59512,5.59512,69000000.0
2007-06-13 02:50:00,5.5955,5.59717,5.59543,5.59622,66000000.0
2007-06-13 02:55:00,5.59661,5.59698,5.5955,5.59599,65000000.0
2007-06-13 03:00:00,5.5968,5.59706,5.59494,5.59552,67000000.0
2007-06-13 03:05:00,5.59652,5.5969,5.59509,5.5964,68000000.0
2007-06-13 03:10:00,5.59568,5.59637,5.59382,5.59436,80000000.0
2007-06-13 03:15:00,5.59359,5.59563,5.59359,5.59481,50000000.0
2007-06-13 03:20:00,5.59365,5.59499,5.59311,5.59393,62000000.0
2007-06-13 03:25:00,5.59474,5.59507,5.59327,5.59445,71000000.0
2007-06-13 03:30:00,5.59423,5.59423,5.59097,5.59191,68000000.0
2007-06-13 03:35:00,5.59229,5.59333,5.59149,5.59264,60000000.0
2007-06-13 03:40:00,5.59361,5.59361,5.59121,5.59158,82000000.0
2007-06-13 03:45:00,5.59246,5.59246,5.59046,5.59224,53000000.0
2007-06-13 03:50:00,5.59071,5.5921,5.59006,5.59071,74000000.0
2007-06-13 03:55:00,5.59047,5.59206,5.58982,5.5917,63000000.0
2007-06-13 04:00:00,5.59065,5.59152,5.58936,5.58976,70000000.0
2007-06-13 04:05:00,5.59009,5.59157,5.58924,5.59081,66000000.0
2007-06-13 04:10:00,5.59141,5.59241,5.5901,5.59084,77000000.0
2007-06-13 04:15:00,5.59134,5.5926,5.59043,5.59254,57000000.0
2007-06-13 04:20:00,5.59136,5.59267,5.59084,5.5921,62000000.0
2007-06-13 04:25:00,5.59227,5.59257,5.59098,5.59098,53000000.0
2007-06-13 04:30:00,5.59207,5.59358,5.5915,5.59298,66000000.0
2007-06-13 04:35:00,5.59336,5.59405,5.59211,5.5925,64000000.0
2007-06-13 04:40:00,5.59318,5.59318,5.59139,5.592,54000000.0
2007-06-13 04:45:00,5.59228,5.59404,5.59172,5.59292,63000000.0
2007-06-13 04:50:00,5.59275,5.59462,5.59237,5.59318,71000000.0
2007-06-13 04:55:00,5.59421,5.59497,5.59298,5.59412,65000000.0
2007-06-13 05:00:00,5.5944,5.59571,5.59372,5.59463,62000000.0
2007-06-13 05:05:00,5.59365,5.59532,5.59303,5.59419,72000000.0
2007-06-13 05:10:00,5.5933,5.59479,5.59306,5.59388,59000000.0
2007-06-13 05:15:00,5.59369,5.59526,5.59301,5.59526,67000000.0
2007-06-13 05:20:00,5.59532,5.59556,5.59346,5.5952,79000000.0
2007-06-13 05:25:00,5.59425,5.59621,5.59375,5.59579,66000000.0
2007-06-13 05:30:00,5.59535,5.59615,5.59353,5.59391,76000000.0
2007-06-13 05:35:00,5.59511,5.59521,5.59237,5.59385,78000000.0
2007-06-13 05:40:00,5.59436,5.59458,5.5926,5.5938,61000000.0
2007-06-13 05:45:00,5.59318,5.59418,5.59298,5.59306,77000000.0
2007-06-13 05:50:00,5.59431,5.59434,5.59238,5.59261,62000000.0
2007-06-13 05:55:00,5.59254,5.59338,5.59168,5.59192,70000000.0
2007-06-13 06:00:00,5.59258,5.59351,5.59061,5.59351,77000000.0
2007-06-13 06:05:00,5.59297,5.59602,5.59209,5.59515,81000000.0
2007-06-13 06:10:00,5.59455,5.59498,5.59181,5.59307,73000000.0
2007-06-13 06:15:00,5.59285,5.59498,5.59205,5.59418,69000000.0
2007-06-13 06:20:00,5.59438,5.59533,5.59183,5.59346,68000000.0
2007-06-13 06:25:00,5.59337,5.59337,5.58898,5.5893,71000000.0
2007-06-13 06:30:00,5.59064,5.59311,5.58975,5.59222,58000000.0
2007-06-13 06:35:00,5.59236,5.59339,5.5912,5.59157,72000000.0
2007-06-13 06:40:00,5.59207,5.59413,5.59167,5.59167,71000000.0
2007-06-13 06:45:00,5.59196,5.59201,5.58928,5.59042,69000000.0
2007-06-13 06:50:00,5.59009,5.5924,5.58952,5.59108,56000000.0
2007-06-13 06:55:00,5.59132,5.59217,5.58962,5.59055,64000000.0
2007-06-13 07:00:00,5.59116,5.59193,5.59013,5.59111,58000000.0
2007-06-13 07:05:00,5.59066,5.59168,5.58972,5.59047,59000000.0
2007-06-13 07:10:00,5.59115,5.59177,5.58893,5.59013,82000000.0
2007-06-13 07:15:00,5.58949,5.59204,5.5886,5.59069,80000000.0
2007-06-13 07:20:00,5.59189,5.59308,5.58981,5.59098,76000000.0
2007-06-13 07:25:00,5.5899,5.59156,5.58981,5.59149,78000000.0
2007-06-13 07:30:00,5.59145,5.59164,5.58596,5.59048,61000000.0
2007-06-13 07:35:00,5.5906,5.59142,5.58904,5.59068,63000000.0
2007-06-13 07:40:00,5.59028,5.59041,5.58644,5.5878,55000000.0
2007-06-13 07:45:00,5.58827,5.58902,5.58688,5.5876,59000000.0
2007-06-13 07:50:00,5.58759,5.58848,5.58646,5.58708,67000000.0
2007-06-13 07:55:00,5.58699,5.58889,5.58645,5.5881,62000000.0
2007-06-13 08:00:00,5.5885,5.59019,5.58754,5.58894,65000000.0
2007-06-13 08:05:00,5.58992,5.59175,5.58884,5.59107,73000000.0
2007-06-13 08:10:00,5.5905,5.59119,5.58724,5.58837,58000000.0
2007-06-13 08:15:00,5.58895,5.58925,5.58663,5.58722,59000000.0
2007-06-13 08:20:00,5.58763,5.5907,5.58674,5.59025,64000000.0
2007-06-13 08:25:00,5.59105,5.59105,5.58927,5.59005,56000000.0
2007-06-13 08:30:00,5.59026,5.59348,5.58982,5.59348,62000000.0
2007-06-13 08:35:00,5.59365,5.59397,5.59143,5.59262,56000000.0
2007-06-13 08:40:00,5.59209,5.59348,5.59114,5.59319,58000000.0
2007-06-13 08:45:00,5.59287,5.59287,5.5898,5.59026,76000000.0
2007-06-13 08:50:00,5.59006,5.59222,5.58964,5.59143,81000000.0
2007-06-13 08:55:00,5.58974,5.59207,5.58964,5.59083,70000000.0
2007-06-13 09:00:00,5.5913,5.59188,5.58965,5.59084,62000000.0
2007-06-13 09:05:00,5.59122,5.59473,5.58995,5.59293,66000000.0
2007-06-13 09:10:00,5.59392,5.59603,5.59096,5.59551,67000000.0
2007-06-13 09:15:00,5.596,5.59869,5.59505,5.59796,72000000.0
2007-06-13 09:20:00,5.59786,5.59867,5.59443,5.597,74000000.0
2007-06-13 09:25:00,5.59537,5.59782,5.59512,5.59744,68000000.0
2007-06-13 09:30:00,5.59742,5.60018,5.5958,5.59856,69000000.0
2007-06-13 09:35:00,5.6006,5.60359,5.59833,5.60275,85000000.0
2007-06-13 09:40:00,5.60315,5.60433,5.59951,5.60103,74000000.0
2007-06-13 09:45:00,5.60105,5.60186,5.59752,5.59973,76000000.0
2007-06-13 09:50:00,5.59962,5.60095,5.59835,5.59913,74000000.0
2007-06-13 09:55:00,5.59927,5.60081,5.5985,5.60021,68000000.0
2007-06-13 10:00:00,5.59977,5.60178,5.59928,5.59957,75000000.0
2007-06-13 10:05:00,5.5988,5.60045,5.59786,5.59945,50000000.0
2007-06-13 10:10:00,5.59951,5.59951,5.59717,5.59864,70000000.0
2007-06-13 10:15:00,5.59811,5.60015,5.59693,5.59953,74000000.0
2007-06-13 10:20:00,5.59916,5.60056,5.59859,5.60006,60000000.0
2007-06-13 10:25:00,5.60013,5.60071,5.59856,5.60006,60000000.0
2007-06-13 10:30:00,5.60045,5.60156,5.59916,5.6006,57000000.0
2007-06-13 10:35:00,5.60021,5.60439,5.60021,5.60342,72000000.0
2007-06-13 10:40:00,5.60347,5.60492,5.60246,5.60312,62000000.0
2007-06-13 10:45:00,5.60324,5.60509,5.6025,5.60418,55000000.0
2007-06-13 10:50:00,5.60384,5.60417,5.60096,5.60174,72000000.0
2007-06-13 10:55:00,5.60253,5.60436,5.60135,5.60436,49000000.0
2007-06-13 11:00:00,5.60415,5.60792,5.60315,5.60792,61000000.0
2007-06-13 11:05:00,5.60825,5.60873,5.60581,5.60646,71000000.0
2007-06-13 11:10:00,5.60733,5.60819,5.6038,5.60545,67000000.0
2007-06-13 11:15:00,5.60566,5.60578,5.60262,5.60359,63000000.0
2007-06-13 11:20:00,5.60297,5.60382,5.60002,5.60288,76000000.0
2007-06-13 11:25:00,5.60144,5.60388,5.60103,5.60239,64000000.0
2007-06-13 11:30:00,5.60303,5.60429,5.60175,5.60376,74000000.0
2007-06-13 11:35:00,5.6039,5.60402,5.60228,5.60358,60000000.0
2007-06-13 11:40:00,5.60359,5.60521,5.60237,5.60373,64000000.0
2007-06-13 11:45:00,5.60424,5.6076,5.60346,5.6061,62000000.0
2007-06-13 11:50:00,5.60629,5.6071,5.60372,5.60492,68000000.0
2007-06-13 11:55:00,5.60546,5.6056,5.60177,5.60245,52000000.0
2007-06-13 12:00:00,5.60319,5.60521,5.60103,5.60521,63000000.0
2007-06-13 12:05:00,5.6044,5.60606,5.6041,5.60563,61000000.0
2007-06-13 12:10:00,5.60581,5.60846,5.60472,5.60821,63000000.0
2007-06-13 12:15:00,5.60772,5.60793,5.60471,5.60514,56000000.0
2007-06-13 12:20:00,5.60619,5.60873,5.60507,5.60734,70000000.0
2007-06-13 12:25:00,5.6071,5.60756,5.60543,5.60658,57000000.0
2007-06-13 12:30:00,5.60676,5.60836,5.60585,5.60836,61000000.0
2007-06-13 12:35:00,5.60798,5.60798,5.60582,5.60582,64000000.0
2007-06-13 12:40:00,5.60717,5.60814,5.60589,5.60713,70000000.0
2007-06-13 12:45:00,5.60698,5.607,5.60466,5.60501,65000000.0
2007-06-13 12:50:00,5.60427,5.60638,5.60403,5.60528,66000000.0
2007-06-13 12:55:00,5.60595,5.60645,5.60383,5.6051,62000000.0
2007-06-13 13:00:00,5.60588,5.60588,5.60359,5.60405,81000000.0
2007-06-13 13:05:00,5.60558,5.6069,5.60405,5.60619,77000000.0
2007-06-13 13:10:00,5.60626,5.60745,5.60386,5.60577,79000000.0
2007-06-13 13:15:00,5.60479,5.60519,5.60239,5.60392,63000000.0
2007-06-13 13:20:00,5.60427,5.60447,5.59991,5.60109,78000000.0
2007-06-13 13:25:00,5.6006,5.60241,5.59841,5.60155,62000000.0
2007-06-13 13:30:00,5.59932,5.60163,5.59869,5.60083,55000000.0
2007-06-13 13:35:00,5.60085,5.60245,5.5998,5.60098,65000000.0
2007-06-13 13:40:00,5.6027,5.60392,5.60169,5.60392,55000000.0
2007-06-13 13:45:00,5.60368,5.6039,5.60197,5.60197,64000000.0
2007-06-13 13:50:00,5.6038,5.6038,5.60169,5.60314,58000000.0
2007-06-13 13:55:00,5.60227,5.6031,5.6005,5.60132,59000000.0
2007-06-13 14:00:00,5.60269,5.60285,5.59863,5.59928,72000000.0
2007-06-13 14:05:00,5.5997,5.60032,5.59789,5.59933,60000000.0
2007-06-13 14:10:00,5.60048,5.60049,5.59809,5.59964,56000000.0
2007-06-13 14:15:00,5.59991,5.60012,5.5972,5.5974,76000000.0
2007-06-13 14:20:00,5.59847,5.59914,5.5954,5.59732,52000000.0
2007-06-13 14:25:00,5.59721,5.59906,5.59633,5.59776,65000000.0
2007-06-13 14:30:00,5.60044,5.60585,5.59969,5.60516,60000000.0
2007-06-13 14:35:00,5.60478,5.60542,5.59952,5.59952,63000000.0
2007-06-13 14:40:00,5.60025,5.60368,5.59283,5.59617,77000000.0
2007-06-13 14:45:00,5.59521,5.60286,5.59499,5.60132,56000000.0
2007-06-13 14:50:00,5.60014,5.60261,5.5976,5.59777,60000000.0
2007-06-13 14:55:00,5.59836,5.60189,5.59682,5.60107,71000000.0
2007-06-13 15:00:00,5.6018,5.60278,5.59371,5.59664,76000000.0
2007-06-13 15:05:00,5.59648,5.5982,5.59316,5.59595,68000000.0
2007-06-13 15:10:00,5.59732,5.59732,5.59283,5.59495,61000000.0
2007-06-13 15:15:00,5.59494,5.59886,5.59406,5.59562,68000000.0
2007-06-13 15:20:00,5.59612,5.60003,5.59532,5.59805,59000000.0
2007-06-13 15:25:00,5.59861,5.60149,5.59656,5.59834,71000000.0
2007-06-13 15:30:00,5.59833,5.59992,5.59575,5.59795,68000000.0
2007-06-13 15:35:00,5.5979,5.59851,5.59585,5.59729,52000000.0
2007-06-13 15:40:00,5.59766,5.59921,5.59622,5.59786,62000000.0
2007-06-13 15:45:00,5.59778,5.59796,5.59398,5.59589,81000000.0
2007-06-13 15:50:00,5.59556,5.59688,5.59398,5.59461,75000000.0
2007-06-13 15:55:00,5.5944,5.59652,5.5935,5.59507,74000000.0
2007-06-13 16:00:00,5.59609,5.59761,5.5933,5.59423,61000000.0
2007-06-13 16:05:00,5.59517,5.59552,5.59215,5.59364,70000000.0
2007-06-13 16:10:00,5.5942,5.59571,5.59236,5.59547,64000000.0
2007-06-13 16:15:00,5.59416,5.59487,5.58974,5.59189,66000000.0
2007-06-13 16:20:00,5.59083,5.59214,5.588,5.58925,65000000.0
2007-06-13 16:25:00,5.59106,5.59292,5.58918,5.58988,51000000.0
2007-06-13 16:30:00,5.59151,5.59287,5.58863,5.59272,53000000.0
2007-06-13 16:35:00,5.59143,5.59493,5.59108,5.59447,78000000.0
2007-06-13 16:40:00,5.59433,5.59433,5.58974,5.59133,86000000.0
2007-06-13 16:45:00,5.59242,5.59242,5.58783,5.58972,59000000.0
2007-06-13 16:50:00,5.58979,5.59216,5.58837,5.59216,66000000.0
2007-06-13 16:55:00,5.59197,5.59197,5.58926,5.59083,52000000.0
2007-06-13 17:00:00,5.58962,5.59155,5.58851,5.58973,62000000.0
2007-06-13 17:05:00,5.58901,5.59174,5.58799,5.59127,73000000.0
2007-06-13 17:10:00,5.59025,5.59376,5.58934,5.59376,57000000.0
2007-06-13 17:15:00,5.59401,5.59459,5.59102,5.59287,71000000.0
2007-06-13 17:20:00,5.59357,5.59426,5.59214,5.59331,55000000.0
2007-06-13 17:25:00,5.59392,5.59433,5.59252,5.59252,62000000.0
2007-06-13 17:30:00,5.59405,5.59505,5.5926,5.59369,63000000.0
2007-06-13 17:35:00,5.59378,5.59552,5.59326,5.594,64000000.0
2007-06-13 17:40:00,5.5943,5.59507,5.59285,5.59473,76000000.0
2007-06-13 17:45:00,5.59311,5.59473,5.59213,5.59379,60000000.0
2007-06-13 17:50:00,5.59382,5.59537,5.59262,5.59384,86000000.0
2007-06-13 17:55:00,5.59349,5.59517,5.59295,5.59409,66000000.0
2007-06-13 18:00:00,5.59446,5.59503,5.59315,5.59372,72000000.0
2007-06-13 18:05:00,5.59423,5.59638,5.59274,5.5957,73000000.0
2007-06-13 18:10:00,5.59581,5.59665,5.59436,5.596,58000000.0
2007-06-13 18:15:00,5.59496,5.59517,5.59218,5.59306,61000000.0
2007-06-13 18:20:00,5.59366,5.59498,5.59235,5.59327,63000000.0
2007-06-13 18:25:00,5.59505,5.5952,5.59283,5.59283,67000000.0
2007-06-13 18:30:00,5.59466,5.59531,5.59232,5.59313,65000000.0
2007-06-13 18:35:00,5.59312,5.594,5.5911,5.59159,76000000.0
2007-06-13 18:40:00,5.59091,5.59369,5.59059,5.59294,67000000.0
2007-06-13 18:45:00,5.59322,5.5948,5.59244,5.5948,66000000.0
2007-06-13 18:50:00,5.5947,5.59497,5.59311,5.59483,63000000.0
2007-06-13 18:55:00,5.59406,5.5958,5.59362,5.59477,71000000.0
2007-06-13 19:00:00,5.59492,5.59572,5.59322,5.59566,70000000.0
2007-06-13 19:05:00,5.59608,5.59695,5.59437,5.59535,76000000.0
2007-06-13 19:10:00,5.59567,5.59678,5.59455,5.59595,68000000.0
2007-06-13 19:15:00,5.59407,5.5964,5.59345,5.59571,61000000.0
2007-06-13 19:20:00,5.59619,5.5971,5.59481,5.59604,72000000.0
2007-06-13 19:25:00,5.59627,5.597,5.59504,5.5963,62000000.0
2007-06-13 19:30:00,5.59508,5.59632,5.59429,5.59516,66000000.0
2007-06-13 19:35:00,5.59617,5.59617,5.5944,5.59521,63000000.0
2007-06-13 19:40:00,5.59518,5.59639,5.59439,5.59507,70000000.0
2007-06-13 19:45:00,5.59587,5.59637,5.59449,5.59556,70000000.0
2007-06-13 19:50:00,5.59543,5.59671,5.59462,5.59528,71000000.0
2007-06-13 19:55:00,5.5963,5.5982,5.59503,5.59741,68000000.0
2007-06-13 20:00:00,5.59657,5.59704,5.59435,5.59441,67000000.0
2007-06-13 20:05:00,5.59514,5.59593,5.59345,5.59587,65000000.0
2007-06-13 20:10:00,5.59482,5.59608,5.59335,5.59369,66000000.0
2007-06-13 20:15:00,5.59484,5.59493,5.59295,5.59335,64000000.0
2007-06-13 20:20:00,5.59502,5.59579,5.59372,5.59524,65000000.0
2007-06-13 20:25:00,5.5934,5.59513,5.59285,5.59482,63000000.0
2007-06-13 20:30:00,5.59366,5.59493,5.59319,5.59319,59000000.0
2007-06-13 20:35:00,5.59439,5.59439,5.59098,5.59222,70000000.0
2007-06-13 20:40:00,5.59184,5.59305,5.591,5.59138,89000000.0
2007-06-13 20:45:00,5.59111,5.59256,5.59056,5.59256,67000000.0
2007-06-13 20:50:00,5.59226,5.59226,5.58877,5.59102,62000000.0
2007-06-13 20:55:00,5.59078,5.59078,5.58649,5.58795,65000000.0
2007-06-13 21:00:00,5.58906,5.5907,5.58698,5.58979,72000000.0
2007-06-13 21:05:00,5.59015,5.59179,5.58867,5.59173,66000000.0
2007-06-13 21:10:00,5.59176,5.59194,5.58875,5.59022,62000000.0
2007-06-13 21:15:00,5.59128,5.59128,5.58889,5.59034,68000000.0
2007-06-13 21:20:00,5.58979,5.59035,5.5886,5.58989,52000000.0
2007-06-13 21:25:00,5.59028,5.59035,5.58779,5.58867,58000000.0
2007-06-13 21:30:00,5.58742,5.58983,5.58742,5.58921,59000000.0
2007-06-13 21:35:00,5.58906,5.58915,5.58553,5.58644,88000000.0
2007-06-13 21:40:00,5.58714,5.58804,5.58527,5.58591,65000000.0
2007-06-13 21:45:00,5.58693,5.58725,5.58498,5.58602,62000000.0
2007-06-13 21:50:00,5.58623,5.58871,5.58586,5.58871,62000000.0
2007-06-13 21:55:00,5.5887,5.58926,5.58719,5.58926,72000000.0
2007-06-13 22:00:00,5.58897,5.58923,5.58763,5.58923,79000000.0
2007-06-13 22:05:00,5.58864,5.58997,5.58796,5.58796,67000000.0
2007-06-13 22:10:00,5.58815,5.58942,5.58679,5.58801,64000000.0
2007-06-13 22:15:00,5.58823,5.58915,5.58653,5.58849,69000000.0
2007-06-13 22:20:00,5.5883,5.58925,5.58714,5.589,69000000.0
2007-06-13 22:25:00,5.58825,5.5904,5.58788,5.58982,63000000.0
2007-06-13 22:30:00,5.5895,5.5907,5.58902,5.58941,60000000.0
2007-06-13 22:35:00,5.59034,5.59106,5.58905,5.58927,56000000.0
2007-06-13 22:40:00,5.59079,5.59088,5.58882,5.59027,63000000.0
2007-06-13 22:45:00,5.59007,5.59089,5.5883,5.58938,68000000.0
2007-06-13 22:50:00,5.58911,5.58951,5.58772,5.58825,70000000.0
2007-06-13 22:55:00,5.58809,5.58933,5.58724,5.58818,64000000.0
2007-06-13 23:00:00,5.5873,5.58768,5.58588,5.5863,68000000.0
2007-06-13 23:05:00,5.58679,5.58817,5.58588,5.58638,60000000.0
2007-06-13 23:10:00,5.58705,5.58774,5.58587,5.58673,66000000.0
2007-06-13 23:15:00,5.58683,5.58759,5.58608,5.58752,65000000.0
2007-06-13 23:20:00,5.58674,5.58752,5.58589,5.58711,66000000.0
2007-06-13 23:25:00,5.58679,5.58761,5.58608,5.58635,64000000.0
2007-06-13 23:30:00,5.58718,5.58753,5.58602,5.58602,72000000.0
2007-06-13 23:35:00,5.5867,5.5872,5.58567,5.58577,62000000.0
2007-06-13 23:40:00,5.58603,5.58718,5.58561,5.58718,80000000.0
2007-06-13 23:45:00,5.58567,5.58742,5.58545,5.58656,76000000.0
2007-06-13 23:50:00,5.58602,5.58765,5.58551,5.58721,67000000.0
2007-06-13 23:55:00,5.58691,5.58767,5.58621,5.58696,76000000.0
2007-06-14 00:00:00,5.5869,5.58864,5.5869,5.58733,70000000.0
2007-06-14 00:05:00,5.58789,5.58975,5.58752,5.58975,62000000.0
2007-06-14 00:10:00,5.58892,5.5893,5.5876,5.58835,63000000.0
2007-06-14 00:15:00,5.58872,5.58958,5.58728,5.58881,65000000.0
2007-06-14 00:20:00,5.58885,5.58915,5.58797,5.58848,60000000.0
2007-06-14 00:25:00,5.58863,5.58965,5.58778,5.5886,66000000.0
2007-06-14 00:30:00,5.58867,5.58947,5.58745,5.58838,64000000.0
2007-06-14 00:35:00,5.58932,5.58976,5.58803,5.58839,80000000.0
2007-06-14 00:40:00,5.58885,5.58971,5.58835,5.58894,61000000.0
2007-06-14 00:45:00,5.58913,5.58982,5.58802,5.58855,63000000.0
2007-06-14 00:50:00,5.58968,5.58968,5.58734,5.58788,60000000.0
2007-06-14 00:55:00,5.58798,5.58903,5.58715,5.58808,66000000.0
2007-06-14 01:00:00,5.58757,5.58956,5.58747,5.58892,63000000.0
2007-06-14 01:05:00,5.58946,5.59043,5.5881,5.58918,70000000.0
2007-06-14 01:10:00,5.58922,5.59019,5.58825,5.58845,55000000.0
2007-06-14 01:15:00,5.58908,5.58977,5.58725,5.58805,63000000.0
2007-06-14 01:20:00,5.58671,5.58876,5.58644,5.58776,59000000.0
2007-06-14 01:25:00,5.58649,5.58817,5.58649,5.58797,70000000.0
2007-06-14 01:30:00,5.58846,5.58871,5.58654,5.58748,68000000.0
2007-06-14 01:35:00,5.58726,5.58854,5.58644,5.58809,71000000.0
2007-06-14 01:40:00,5.58734,5.5878,5.58562,5.58604,72000000.0
2007-06-14 01:45:00,5.58693,5.5877,5.58589,5.58687,68000000.0
2007-06-14 01:50:00,5.58656,5.58745,5.58603,5.58604,67000000.0
2007-06-14 01:55:00,5.58753,5.58914,5.58656,5.58762,61000000.0
2007-06-14 02:00:00,5.58803,5.58899,5.58712,5.58741,69000000.0
2007-06-14 02:05:00,5.58842,5.58936,5.58705,5.58871,73000000.0
2007-06-14 02:10:00,5.58808,5.58911,5.58709,5.58783,74000000.0
2007-06-14 02:15:00,5.58805,5.58843,5.58683,5.58743,70000000.0
2007-06-14 02:20:00,5.58792,5.5884,5.58642,5.58815,74000000.0
2007-06-14 02:25:00,5.58832,5.58937,5.5872,5.58801,59000000.0
2007-06-14 02:30:00,5.5893,5.58963,5.58782,5.58874,64000000.0
2007-06-14 02:35:00,5.58881,5.58957,5.58767,5.58777,71000000.0
2007-06-14 02:40:00,5.58761,5.59004,5.58751,5.58829,69000000.0
2007-06-14 02:45:00,5.58893,5.59038,5.58826,5.58892,69000000.0
2007-06-14 02:50:00,5.58999,5.59044,5.58874,5.58996,66000000.0
2007-06-14 02:55:00,5.58932,5.59085,5.58899,5.59064,65000000.0
2007-06-14 03:00:00,5.5897,5.59046,5.58893,5.58926,67000000.0
2007-06-14 03:05:00,5.58915,5.59015,5.58829,5.58951,68000000.0
2007-06-14 03:10:00,5.59034,5.59034,5.58917,5.58955,80000000.0
2007-06-14 03:15:00,5.58943,5.5898,5.58909,5.58951,50000000.0
2007-06-14 03:20:00,5.58944,5.58973,5.58939,5.58957,62000000.0
2007-06-14 03:25:00,5.5896,5.58974,5.58933,5.58948,71000000.0
2007-06-14 03:30:00,5.59006,5.59042,5.58854,5.58995,68000000.0
2007-06-14 03:35:00,5.59019,5.59029,5.58902,5.58935,60000000.0
2007-06-14 03:40:00,5.59007,5.59126,5.58889,5.5901,82000000.0
2007-06-14 03:45:00,5.59049,5.5911,5.58968,5.58978,53000000.0
2007-06-14 03:50:00,5.59058,5.59107,5.58904,5.59039,74000000.0
2007-06-14 03:55:00,5.59004,5.59148,5.58965,5.59127,63000000.0
2007-06-14 04:00:00,5.58987,5.59079,5.58837,5.58886,70000000.0
2007-06-14 04:05:00,5.58994,5.58994,5.58829,5.5888,66000000.0
2007-06-14 04:10:00,5.58986,5.58995,5.58806,5.5887,77000000.0
2007-06-14 04:15:00,5.58878,5.58974,5.58794,5.58839,57000000.0
2007-06-14 04:20:00,5.58861,5.58906,5.58621,5.58668,62000000.0
2007-06-14 04:25:00,5.5876,5.58782,5.58567,5.58623,53000000.0
2007-06-14 04:30:00,5.58687,5.58736,5.58457,5.5852,66000000.0
2007-06-14 04:35:00,5.58473,5.58642,5.58422,5.58546,64000000.0
2007-06-14 04:40:00,5.5865,5.5868,5.58506,5.5856,54000000.0
2007-06-14 04:45:00,5.58597,5.58729,5.58511,5.58639,63000000.0
2007-06-14 04:50:00,5.58552,5.58745,5.5851,5.58574,71000000.0
2007-06-14 04:55:00,5.58633,5.58848,5.58453,5.58723,65000000.0
2007-06-14 05:00:00,5.58661,5.58765,5.58606,5.58765,62000000.0
2007-06-14 05:05:00,5.58721,5.58772,5.58512,5.58599,72000000.0
2007-06-14 05:10:00,5.58566,5.58727,5.58494,5.58636,59000000.0
2007-06-14 05:15:00,5.58574,5.58707,5.58526,5.58666,67000000.0
2007-06-14 05:20:00,5.58606,5.58712,5.58567,5.587,79000000.0
2007-06-14 05:25:00,5.58628,5.58827,5.58564,5.58754,66000000.0
2007-06-14 05:30:00,5.58619,5.58829,5.58619,5.58705,76000000.0
2007-06-14 05:35:00,5.58726,5.58752,5.58577,5.58578,78000000.0
2007-06-14 05:40:00,5.58662,5.58739,5.58583,5.5865,61000000.0
2007-06-14 05:45:00,5.58608,5.58744,5.58534,5.58572,77000000.0
2007-06-14 05:50:00,5.58679,5.58745,5.5856,5.58598,62000000.0
2007-06-14 05:55:00,5.58641,5.58745,5.585,5.58698,70000000.0
2007-06-14 06:00:00,5.58606,5.58774,5.58575,5.58712,77000000.0
2007-06-14 06:05:00,5.58733,5.58795,5.58634,5.58661,81000000.0
2007-06-14 06:10:00,5.58618,5.58776,5.58614,5.58715,73000000.0
2007-06-14 06:15:00,5.58747,5.58904,5.58649,5.5886,69000000.0
2007-06-14 06:20:00,5.58731,5.58878,5.58636,5.58724,68000000.0
2007-06-14 06:25:00,5.58676,5.588,5.58528,5.5858,71000000.0
2007-06-14 06:30:00,5.58654,5.58771,5.58564,5.58564,58000000.0
2007-06-14 06:35:00,5.58649,5.58813,5.58565,5.58615,72000000.0
2007-06-14 06:40:00,5.58819,5.58819,5.58673,5.58724,71000000.0
2007-06-14 06:45:00,5.58707,5.58865,5.58617,5.58692,69000000.0
2007-06-14 06:50:00,5.58855,5.58857,5.58705,5.58763,56000000.0
2007-06-14 06:55:00,5.58743,5.58844,5.58639,5.58784,64000000.0
2007-06-14 07:00:00,5.5874,5.5886,5.58595,5.58691,58000000.0
2007-06-14 07:05:00,5.58642,5.58771,5.58609,5.58619,59000000.0
2007-06-14 07:10:00,5.58683,5.58809,5.58586,5.58807,82000000.0
2007-06-14 07:15:00,5.58812,5.58826,5.58643,5.58648,80000000.0
2007-06-14 07:20:00,5.58775,5.58803,5.58632,5.58733,76000000.0
2007-06-14 07:25:00,5.58866,5.58866,5.586,5.58727,78000000.0
2007-06-14 07:30:00,5.58664,5.58833,5.58634,5.58688,61000000.0
2007-06-14 07:35:00,5.58726,5.58867,5.58645,5.58757,63000000.0
2007-06-14 07:40:00,5.58924,5.59252,5.58786,5.58833,55000000.0
2007-06-14 07:45:00,5.58842,5.58931,5.58742,5.58787,59000000.0
2007-06-14 07:50:00,5.58823,5.58905,5.58757,5.58776,67000000.0
2007-06-14 07:55:00,5.58789,5.58871,5.58694,5.58813,62000000.0
2007-06-14 08:00:00,5.58735,5.5885,5.58612,5.58675,65000000.0
2007-06-14 08:05:00,5.58652,5.58713,5.58556,5.58713,73000000.0
2007-06-14 08:10:00,5.58659,5.58752,5.58521,5.58668,58000000.0
2007-06-14 08:15:00,5.58746,5.58835,5.5863,5.58759,59000000.0
2007-06-14 08:20:00,5.58857,5.59068,5.58697,5.58923,64000000.0
2007-06-14 08:25:00,5.5892,5.5901,5.58791,5.5897,56000000.0
2007-06-14 08:30:00,5.59016,5.59252,5.58933,5.58957,62000000.0
2007-06-14 08:35:00,5.59091,5.59214,5.58955,5.59104,56000000.0
2007-06-14 08:40:00,5.5923,5.5923,5.5904,5.59122,58000000.0
2007-06-14 08:45:00,5.59213,5.59213,5.59004,5.59134,76000000.0
2007-06-14 08:50:00,5.5924,5.59446,5.59074,5.59332,81000000.0
2007-06-14 08:55:00,5.59326,5.5948,5.59209,5.59378,70000000.0
2007-06-14 09:00:00,5.59375,5.59471,5.5925,5.5943,62000000.0
2007-06-14 09:05:00,5.59449,5.59488,5.59279,5.59433,66000000.0
2007-06-14 09:10:00,5.59463,5.59601,5.59277,5.59457,67000000.0
2007-06-14 09:15:00,5.59607,5.59637,5.59386,5.59477,72000000.0
2007-06-14 09:20:00,5.59529,5.59667,5.59432,5.59635,74000000.0
2007-06-14 09:25:00,5.59675,5.59702,5.59437,5.59639,68000000.0
2007-06-14 09:30:00,5.59561,5.59694,5.59302,5.59503,69000000.0
2007-06-14 09:35:00,5.59496,5.59543,5.59214,5.59228,85000000.0
2007-06-14 09:40:00,5.59414,5.59414,5.59131,5.59335,74000000.0
2007-06-14 09:45:00,5.59355,5.59478,5.59238,5.59266,76000000.0
2007-06-14 09:50:00,5.59406,5.59406,5.59053,5.59256,74000000.0
2007-06-14 09:55:00,5.59198,5.59369,5.59129,5.59239,68000000.0
2007-06-14 10:00:00,5.59254,5.59254,5.58805,5.58922,75000000.0
2007-06-14 10:05:00,5.58869,5.58933,5.58635,5.58676,50000000.0
2007-06-14 10:10:00,5.58664,5.58836,5.58603,5.58807,70000000.0
2007-06-14 10:15:00,5.58766,5.58884,5.58621,5.58871,74000000.0
2007-06-14 10:20:00,5.58776,5.5891,5.58702,5.5891,60000000.0
2007-06-14 10:25:00,5.58727,5.59039,5.58715,5.58841,60000000.0
2007-06-14 10:30:00,5.58974,5.59036,5.58714,5.58794,57000000.0
2007-06-14 10:35:00,5.58865,5.59043,5.58735,5.58916,72000000.0
2007-06-14 10:40:00,5.58919,5.59106,5.58877,5.59027,62000000.0
2007-06-14 10:45:00,5.59041,5.59216,5.58828,5.59216,55000000.0
2007-06-14 10:50:00,5.59176,5.5942,5.59076,5.5914,72000000.0
2007-06-14 10:55:00,5.59173,5.59285,5.59052,5.59251,49000000.0
2007-06-14 11:00:00,5.59143,5.59226,5.5904,5.59226,61000000.0
2007-06-14 11:05:00,5.59266,5.59266,5.58944,5.59114,71000000.0
2007-06-14 11:10:00,5.59056,5.59227,5.58905,5.59037,67000000.0
2007-06-14 11:15:00,5.58914,5.59102,5.58898,5.59038,63000000.0
2007-06-14 11:20:00,5.59008,5.59132,5.58828,5.58838,76000000.0
2007-06-14 11:25:00,5.5896,5.5896,5.58693,5.5882,64000000.0
2007-06-14 11:30:00,5.58831,5.58894,5.58689,5.58824,74000000.0
2007-06-14 11:35:00,5.58842,5.58925,5.5868,5.5883,60000000.0
2007-06-14 11:40:00,5.58912,5.58912,5.58694,5.58883,64000000.0
2007-06-14 11:45:00,5.58951,5.58951,5.58762,5.58926,62000000.0
2007-06-14 11:50:00,5.58868,5.5895,5.58773,5.5879,68000000.0
2007-06-14 11:55:00,5.58899,5.59019,5.58829,5.58839,52000000.0
2007-06-14 12:00:00,5.58992,5.59185,5.5881,5.58967,63000000.0
2007-06-14 12:05:00,5.58998,5.59024,5.58867,5.58966,61000000.0
2007-06-14 12:10:00,5.59016,5.59193,5.58905,5.58955,63000000.0
2007-06-14 12:15:00,5.59062,5.59102,5.58879,5.59066,56000000.0
2007-06-14 12:20:00,5.59047,5.59049,5.58764,5.58905,70000000.0
2007-06-14 12:25:00,5.58833,5.58928,5.58734,5.58798,57000000.0
2007-06-14 12:30:00,5.58847,5.58914,5.58636,5.58773,61000000.0
2007-06-14 12:35:00,5.58692,5.58756,5.58533,5.58583,64000000.0
2007-06-14 12:40:00,5.58693,5.5889,5.58548,5.58783,70000000.0
2007-06-14 12:45:00,5.58782,5.58877,5.58648,5.588,65000000.0
2007-06-14 12:50:00,5.5885,5.58919,5.5871,5.58894,66000000.0
2007-06-14 12:55:00,5.58842,5.59006,5.58774,5.58919,62000000.0
2007-06-14 13:00:00,5.5898,5.59023,5.58742,5.58777,81000000.0
2007-06-14 13:05:00,5.58886,5.59017,5.58775,5.58946,77000000.0
2007-06-14 13:10:00,5.58929,5.59001,5.58791,5.58942,79000000.0
2007-06-14 13:15:00,5.58929,5.59133,5.58847,5.59115,63000000.0
2007-06-14 13:20:00,5.59087,5.5912,5.58852,5.59057,78000000.0
2007-06-14 13:25:00,5.59002,5.5905,5.5888,5.59029,62000000.0
2007-06-14 13:30:00,5.58946,5.58965,5.58751,5.58856,55000000.0
2007-06-14 13:35:00,5.58835,5.58964,5.58708,5.58949,65000000.0
2007-06-14 13:40:00,5.58984,5.58984,5.58765,5.58862,55000000.0
2007-06-14 13:45:00,5.58848,5.58948,5.58712,5.58876,64000000.0
2007-06-14 13:50:00,5.58877,5.58967,5.58721,5.5878,58000000.0
2007-06-14 13:55:00,5.58769,5.58997,5.58664,5.58835,59000000.0
2007-06-14 14:00:00,5.58907,5.58968,5.58767,5.58968,72000000.0
2007-06-14 14:05:00,5.58959,5.59003,5.58798,5.58866,60000000.0
2007-06-14 14:10:00,5.59023,5.59199,5.5892,5.59199,56000000.0
2007-06-14 14:15:00,5.59179,5.59339,5.59013,5.59254,76000000.0
2007-06-14 14:20:00,5.59168,5.59576,5.59168,5.59553,52000000.0
2007-06-14 14:25:00,5.59494,5.59521,5.5917,5.59257,65000000.0
2007-06-14 14:30:00,5.59357,5.60023,5.59296,5.59633,60000000.0
2007-06-14 14:35:00,5.59662,5.59886,5.59348,5.59536,63000000.0
2007-06-14 14:40:00,5.59437,5.60022,5.58602,5.5893,77000000.0
2007-06-14 14:45:00,5.59191,5.59543,5.58994,5.59205,56000000.0
2007-06-14 14:50:00,5.59297,5.5945,5.59174,5.59377,60000000.0
2007-06-14 14:55:00,5.59412,5.59663,5.58863,5.59406,71000000.0
2007-06-14 15:00:00,5.59588,5.59679,5.59097,5.59266,76000000.0
2007-06-14 15:05:00,5.59341,5.5954,5.59247,5.59456,68000000.0
2007-06-14 15:10:00,5.5941,5.59617,5.59278,5.59617,61000000.0
2007-06-14 15:15:00,5.59672,5.59702,5.59254,5.59411,68000000.0
2007-06-14 15:20:00,5.59467,5.59513,5.5931,5.5945,59000000.0
2007-06-14 15:25:00,5.59417,5.59463,5.59237,5.59402,71000000.0
2007-06-14 15:30:00,5.59182,5.59468,5.5901,5.59123,68000000.0
2007-06-14 15:35:00,5.59075,5.59341,5.58814,5.58814,52000000.0
2007-06-14 15:40:00,5.58997,5.5902,5.58514,5.58689,62000000.0
2007-06-14 15:45:00,5.58668,5.5894,5.58605,5.58868,81000000.0
2007-06-14 15:50:00,5.58722,5.58927,5.58551,5.58655,75000000.0
2007-06-14 15:55:00,5.58696,5.58805,5.58535,5.58633,74000000.0
2007-06-14 16:00:00,5.58487,5.58783,5.5825,5.58578,61000000.0
2007-06-14 16:05:00,5.58483,5.58716,5.58201,5.58443,70000000.0
2007-06-14 16:10:00,5.58508,5.58655,5.58258,5.58451,64000000.0
2007-06-14 16:15:00,5.58523,5.5857,5.58214,5.58317,66000000.0
2007-06-14 16:20:00,5.58392,5.5856,5.58314,5.58462,65000000.0
2007-06-14 16:25:00,5.58448,5.58518,5.58291,5.58369,51000000.0
2007-06-14 16:30:00,5.58471,5.58565,5.5835,5.58565,53000000.0
2007-06-14 16:35:00,5.58554,5.58577,5.58311,5.58484,78000000.0
2007-06-14 16:40:00,5.58487,5.58545,5.58242,5.58419,86000000.0
2007-06-14 16:45:00,5.58442,5.58573,5.5839,5.58436,59000000.0
2007-06-14 16:50:00,5.5837,5.58739,5.5837,5.58501,66000000.0
2007-06-14 16:55:00,5.58415,5.58774,5.58389,5.58662,52000000.0
2007-06-14 17:00:00,5.58603,5.58816,5.58449,5.58699,62000000.0
2007-06-14 17:05:00,5.58754,5.5908,5.58466,5.58782,73000000.0
2007-06-14 17:10:00,5.58986,5.59173,5.5858,5.59044,57000000.0
2007-06-14 17:15:00,5.58793,5.59035,5.58658,5.58795,71000000.0
2007-06-14 17:20:00,5.58854,5.58998,5.58683,5.58937,55000000.0
2007-06-14 17:25:00,5.58842,5.59101,5.58739,5.58768,62000000.0
2007-06-14 17:30:00,5.588,5.59041,5.58611,5.58774,63000000.0
2007-06-14 17:35:00,5.58847,5.58911,5.58687,5.58687,64000000.0
2007-06-14 17:40:00,5.58881,5.58975,5.58682,5.58911,76000000.0
2007-06-14 17:45:00,5.58951,5.5901,5.58792,5.58967,60000000.0
2007-06-14 17:50:00,5.58879,5.58993,5.58583,5.58864,86000000.0
2007-06-14 17:55:00,5.58849,5.5889,5.5866,5.58793,66000000.0
2007-06-14 18:00:00,5.58799,5.58868,5.58656,5.58787,72000000.0
2007-06-14 18:05:00,5.58872,5.5902,5.58676,5.58838,73000000.0
2007-06-14 18:10:00,5.58876,5.58964,5.58751,5.58932,58000000.0
2007-06-14 18:15:00,5.58829,5.59001,5.58788,5.58865,61000000.0
2007-06-14 18:20:00,5.58813,5.58875,5.58596,5.58722,63000000.0
2007-06-14 18:25:00,5.58738,5.58793,5.58567,5.58764,67000000.0
2007-06-14 18:30:00,5.58778,5.58935,5.58679,5.58797,65000000.0
2007-06-14 18:35:00,5.58949,5.58949,5.58762,5.58824,76000000.0
2007-06-14 18:40:00,5.58905,5.58914,5.58722,5.58776,67000000.0
2007-06-14 18:45:00,5.58872,5.58912,5.58694,5.58704,66000000.0
2007-06-14 18:50:00,5.58744,5.58875,5.58671,5.58737,63000000.0
2007-06-14 18:55:00,5.58847,5.58853,5.58622,5.58779,71000000.0
2007-06-14 19:00:00,5.58679,5.58775,5.58565,5.58714,70000000.0
2007-06-14 19:05:00,5.58685,5.58828,5.586,5.58686,76000000.0
2007-06-14 19:10:00,5.58871,5.58914,5.58729,5.58901,68000000.0
2007-06-14 19:15:00,5.58855,5.58899,5.58693,5.58845,61000000.0
2007-06-14 19:20:00,5.58743,5.58873,5.5865,5.58846,72000000.0
2007-06-14 19:25:00,5.58671,5.58744,5.58513,5.58632,62000000.0
2007-06-14 19:30:00,5.58578,5.58708,5.58506,5.58578,66000000.0
2007-06-14 19:35:00,5.58618,5.58797,5.58534,5.58738,63000000.0
2007-06-14 19:40:00,5.58767,5.58798,5.58584,5.58632,70000000.0
2007-06-14 19:45:00,5.58682,5.58691,5.58478,5.58589,70000000.0
2007-06-14 19:50:00,5.58522,5.58651,5.58441,5.58641,71000000.0
2007-06-14 19:55:00,5.586,5.58716,5.58514,5.58637,68000000.0
2007-06-14 20:00:00,5.58622,5.58742,5.58548,5.58681,67000000.0
2007-06-14 20:05:00,5.5869,5.58725,5.58548,5.58704,65000000.0
2007-06-14 20:10:00,5.58726,5.58863,5.58674,5.58675,66000000.0
2007-06-14 20:15:00,5.58623,5.58851,5.58614,5.5871,64000000.0
2007-06-14 20:20:00,5.58821,5.58878,5.58738,5.58756,65000000.0
2007-06-14 20:25:00,5.58754,5.58879,5.58662,5.58699,63000000.0
2007-06-14 20:30:00,5.58683,5.58846,5.58649,5.5872,59000000.0
2007-06-14 20:35:00,5.58712,5.58974,5.58696,5.58916,70000000.0
2007-06-14 20:40:00,5.58881,5.58977,5.58798,5.58918,89000000.0
2007-06-14 20:45:00,5.58949,5.59091,5.58859,5.58904,67000000.0
2007-06-14 20:50:00,5.5896,5.5905,5.58877,5.59018,62000000.0
2007-06-14 20:55:00,5.58793,5.59032,5.58793,5.58851,65000000.0
2007-06-14 21:00:00,5.58979,5.5899,5.58723,5.58858,72000000.0
2007-06-14 21:05:00,5.58883,5.5891,5.58695,5.58827,66000000.0
2007-06-14 21:10:00,5.58815,5.58947,5.58753,5.58824,62000000.0
2007-06-14 21:15:00,5.58715,5.58872,5.58637,5.58728,68000000.0
2007-06-14 21:20:00,5.58793,5.58942,5.58743,5.58843,52000000.0
2007-06-14 21:25:00,5.58781,5.58951,5.5874,5.58869,58000000.0
2007-06-14 21:30:00,5.58684,5.58925,5.58684,5.58725,59000000.0
2007-06-14 21:35:00,5.58746,5.58933,5.58729,5.58885,88000000.0
2007-06-14 21:40:00,5.58832,5.58915,5.58684,5.58743,65000000.0
2007-06-14 21:45:00,5.58725,5.58852,5.58687,5.58719,62000000.0
2007-06-14 21:50:00,5.58936,5.58936,5.58683,5.58785,62000000.0
2007-06-14 21:55:00,5.58868,5.58931,5.58688,5.58834,72000000.0
2007-06-14 22:00:00,5.58862,5.58866,5.58661,5.587,79000000.0
2007-06-14 22:05:00,5.58794,5.58831,5.58663,5.58684,67000000.0
2007-06-14 22:10:00,5.58696,5.58866,5.58607,5.58607,64000000.0
2007-06-14 22:15:00,5.58715,5.58794,5.58612,5.58716,69000000.0
2007-06-14 22:20:00,5.58706,5.58786,5.58633,5.58679,69000000.0
2007-06-14 22:25:00,5.58685,5.58811,5.58619,5.58796,63000000.0
2007-06-14 22:30:00,5.58695,5.58859,5.58681,5.5876,60000000.0
2007-06-14 22:35:00,5.58748,5.58859,5.58694,5.58694,56000000.0
2007-06-14 22:40:00,5.58814,5.58862,5.58649,5.58649,63000000.0
2007-06-14 22:45:00,5.58695,5.5879,5.58608,5.58611,68000000.0
2007-06-14 22:50:00,5.58707,5.58809,5.5857,5.58637,70000000.0
2007-06-14 22:55:00,5.58732,5.58794,5.58571,5.58701,64000000.0
2007-06-14 23:00:00,5.5876,5.5876,5.58562,5.58612,68000000.0
2007-06-14 23:05:00,5.58673,5.58741,5.58546,5.58665,60000000.0
2007-06-14 23:10:00,5.58699,5.58752,5.58567,5.58639,66000000.0
2007-06-14 23:15:00,5.58665,5.5874,5.58567,5.587,65000000.0
2007-06-14 23:20:00,5.58538,5.58709,5.58525,5.58583,66000000.0
2007-06-14 23:25:00,5.58596,5.58732,5.58526,5.58636,64000000.0
2007-06-14 23:30:00,5.58754,5.58754,5.58554,5.58636,72000000.0
2007-06-14 23:35:00,5.58634,5.58742,5.58545,5.58609,62000000.0
2007-06-14 23:40:00,5.58689,5.58801,5.58624,5.58667,80000000.0
2007-06-14 23:45:00,5.58679,5.58862,5.58679,5.58746,76000000.0
2007-06-14 23:50:00,5.58845,5.58931,5.58719,5.58764,67000000.0
2007-06-14 23:55:00,5.58779,5.5892,5.58665,5.58759,76000000.0
2007-06-15 00:00:00,5.5867,5.58838,5.58652,5.58706,70000000.0
2007-06-15 00:05:00,5.58804,5.5884,5.58665,5.58765,62000000.0
2007-06-15 00:10:00,5.58752,5.5881,5.58615,5.5881,63000000.0
2007-06-15 00:15:00,5.58759,5.58807,5.58564,5.58645,65000000.0
2007-06-15 00:20:00,5.58543,5.58741,5.5852,5.58612,60000000.0
2007-06-15 00:25:00,5.58519,5.58613,5.58469,5.58504,66000000.0
2007-06-15 00:30:00,5.58517,5.58587,5.58471,5.58543,64000000.0
2007-06-15 00:35:00,5.58561,5.58646,5.58482,5.5858,80000000.0
2007-06-15 00:40:00,5.58573,5.5866,5.58483,5.58483,61000000.0
2007-06-15 00:45:00,5.58477,5.58617,5.58444,5.58538,63000000.0
2007-06-15 00:50:00,5.58468,5.58627,5.58453,5.58549,60000000.0
2007-06-15 00:55:00,5.58475,5.58651,5.58455,5.58541,66000000.0
2007-06-15 01:00:00,5.58629,5.58658,5.58539,5.58585,63000000.0
2007-06-15 01:05:00,5.5863,5.58683,5.58541,5.58593,70000000.0
2007-06-15 01:10:00,5.58604,5.58674,5.58518,5.58518,55000000.0
2007-06-15 01:15:00,5.58508,5.58668,5.58479,5.5857,63000000.0
2007-06-15 01:20:00,5.58504,5.58632,5.58447,5.58491,59000000.0
2007-06-15 01:25:00,5.58559,5.58675,5.58511,5.58533,70000000.0
2007-06-15 01:30:00,5.58585,5.58683,5.58499,5.58592,68000000.0
2007-06-15 01:35:00,5.58587,5.58645,5.58415,5.58557,71000000.0
2007-06-15 01:40:00,5.58557,5.58615,5.58476,5.58604,72000000.0
2007-06-15 01:45:00,5.58473,5.58768,5.58473,5.58768,68000000.0
2007-06-15 01:50:00,5.58639,5.58751,5.58555,5.58661,67000000.0
2007-06-15 01:55:00,5.58623,5.5884,5.58608,5.58764,61000000.0
2007-06-15 02:00:00,5.58837,5.58845,5.58592,5.58697,69000000.0
2007-06-15 02:05:00,5.58746,5.58764,5.58517,5.58589,73000000.0
2007-06-15 02:10:00,5.5858,5.58669,5.58455,5.58455,74000000.0
2007-06-15 02:15:00,5.58604,5.58668,5.58452,5.58566,70000000.0
2007-06-15 02:20:00,5.58601,5.58633,5.58451,5.58527,74000000.0
2007-06-15 02:25:00,5.58665,5.58665,5.58501,5.58548,59000000.0
2007-06-15 02:30:00,5.58515,5.5864,5.58494,5.58603,64000000.0
2007-06-15 02:35:00,5.58557,5.58651,5.5843,5.58502,71000000.0
2007-06-15 02:40:00,5.58544,5.58655,5.58475,5.58579,69000000.0
2007-06-15 02:45:00,5.58537,5.58789,5.58509,5.58586,69000000.0
2007-06-15 02:50:00,5.58619,5.58696,5.58525,5.58664,66000000.0
2007-06-15 02:55:00,5.5859,5.58734,5.58556,5.58701,65000000.0
2007-06-15 03:00:00,5.5872,5.58739,5.58554,5.58678,67000000.0
2007-06-15 03:05:00,5.58653,5.5876,5.58541,5.58682,68000000.0
2007-06-15 03:10:00,5.58722,5.58745,5.58559,5.5866,80000000.0
2007-06-15 03:15:00,5.58571,5.58733,5.58539,5.58612,50000000.0
2007-06-15 03:20:00,5.58561,5.587,5.58528,5.58634,62000000.0
2007-06-15 03:25:00,5.58605,5.58703,5.58513,5.58585,71000000.0
2007-06-15 03:30:00,5.58675,5.58702,5.58501,5.58549,68000000.0
2007-06-15 03:35:00,5.58641,5.58695,5.58475,5.58583,60000000.0
2007-06-15 03:40:00,5.58595,5.58633,5.58451,5.58509,82000000.0
2007-06-15 03:45:00,5.58561,5.5858,5.58345,5.58448,53000000.0
2007-06-15 03:50:00,5.58385,5.58502,5.58294,5.58399,74000000.0
2007-06-15 03:55:00,5.58435,5.58491,5.5831,5.58394,63000000.0
2007-06-15 04:00:00,5.58341,5.58435,5.58207,5.58376,70000000.0
2007-06-15 04:05:00,5.58422,5.58422,5.58206,5.58273,66000000.0
2007-06-15 04:10:00,5.5825,5.5832,5.57989,5.58045,77000000.0
2007-06-15 04:15:00,5.58087,5.58179,5.57904,5.57979,57000000.0
2007-06-15 04:20:00,5.57994,5.58108,5.5781,5.5808,62000000.0
2007-06-15 04:25:00,5.58062,5.58115,5.57909,5.58037,53000000.0
2007-06-15 04:30:00,5.58052,5.58129,5.57839,5.57956,66000000.0
2007-06-15 04:35:00,5.57995,5.58129,5.57943,5.58066,64000000.0
2007-06-15 04:40:00,5.58139,5.582,5.58053,5.58064,54000000.0
2007-06-15 04:45:00,5.58138,5.58275,5.58042,5.58111,63000000.0
2007-06-15 04:50:00,5.58244,5.58266,5.58072,5.58125,71000000.0
2007-06-15 04:55:00,5.58264,5.5829,5.58068,5.58231,65000000.0
2007-06-15 05:00:00,5.58238,5.58242,5.58077,5.58143,62000000.0
2007-06-15 05:05:00,5.58241,5.5831,5.5808,5.58189,72000000.0
2007-06-15 05:10:00,5.58198,5.58264,5.58085,5.58145,59000000.0
2007-06-15 05:15:00,5.58169,5.58264,5.5806,5.58157,67000000.0
2007-06-15 05:20:00,5.58251,5.58251,5.57999,5.58198,79000000.0
2007-06-15 05:25:00,5.58184,5.58286,5.58085,5.58133,66000000.0
2007-06-15 05:30:00,5.58119,5.58295,5.58118,5.58226,76000000.0
2007-06-15 05:35:00,5.58218,5.58286,5.5809,5.58222,78000000.0
2007-06-15 05:40:00,5.58292,5.58292,5.58105,5.58175,61000000.0
2007-06-15 05:45:00,5.58208,5.58303,5.58101,5.58253,77000000.0
2007-06-15 05:50:00,5.58277,5.58333,5.58188,5.58304,62000000.0
2007-06-15 05:55:00,5.58247,5.58309,5.58126,5.58214,70000000.0
2007-06-15 06:00:00,5.58196,5.58286,5.58106,5.58205,77000000.0
2007-06-15 06:05:00,5.58214,5.583,5.5813,5.58186,81000000.0
2007-06-15 06:10:00,5.58256,5.58291,5.58129,5.58255,73000000.0
2007-06-15 06:15:00,5.58283,5.58283,5.58113,5.58126,69000000.0
2007-06-15 06:20:00,5.582,5.5829,5.58117,5.58201,68000000.0
2007-06-15 06:25:00,5.58163,5.5826,5.58075,5.58185,71000000.0
2007-06-15 06:30:00,5.58249,5.58295,5.58131,5.58293,58000000.0
2007-06-15 06:35:00,5.58269,5.58286,5.58073,5.58163,72000000.0
2007-06-15 06:40:00,5.58144,5.58268,5.58082,5.58204,71000000.0
2007-06-15 06:45:00,5.58177,5.58304,5.5815,5.58239,69000000.0
2007-06-15 06:50:00,5.5828,5.58372,5.58178,5.58184,56000000.0
2007-06-15 06:55:00,5.58165,5.58354,5.58164,5.58202,64000000.0
2007-06-15 07:00:00,5.58345,5.58352,5.58148,5.58241,58000000.0
2007-06-15 07:05:00,5.58203,5.58328,5.58057,5.58057,59000000.0
2007-06-15 07:10:00,5.58139,5.5832,5.58086,5.58204,82000000.0
2007-06-15 07:15:00,5.5824,5.58403,5.58154,5.58228,80000000.0
2007-06-15 07:20:00,5.58235,5.58335,5.58168,5.58328,76000000.0
2007-06-15 07:25:00,5.58265,5.58339,5.58165,5.58178,78000000.0
2007-06-15 07:30:00,5.5822,5.58322,5.58168,5.58219,61000000.0
2007-06-15 07:35:00,5.58293,5.58317,5.58145,5.58256,63000000.0
2007-06-15 07:40:00,5.58274,5.58577,5.58205,5.58294,55000000.0
2007-06-15 07:45:00,5.58333,5.58344,5.58165,5.58305,59000000.0
2007-06-15 07:50:00,5.58343,5.58373,5.58148,5.58373,67000000.0
2007-06-15 07:55:00,5.58307,5.58367,5.58187,5.58286,62000000.0
2007-06-15 08:00:00,5.58305,5.58647,5.58232,5.58548,65000000.0
2007-06-15 08:05:00,5.58581,5.58781,5.58464,5.58781,73000000.0
2007-06-15 08:10:00,5.5871,5.5871,5.58506,5.58633,58000000.0
2007-06-15 08:15:00,5.58664,5.58664,5.58433,5.58573,59000000.0
2007-06-15 08:20:00,5.58434,5.58629,5.58429,5.58524,64000000.0
2007-06-15 08:25:00,5.58492,5.58573,5.58328,5.58396,56000000.0
2007-06-15 08:30:00,5.58411,5.58522,5.58298,5.58479,62000000.0
2007-06-15 08:35:00,5.58471,5.58563,5.58343,5.58505,56000000.0
2007-06-15 08:40:00,5.58459,5.5858,5.58337,5.58473,58000000.0
2007-06-15 08:45:00,5.58568,5.58584,5.58351,5.58402,76000000.0
2007-06-15 08:50:00,5.58454,5.58474,5.58193,5.5823,81000000.0
2007-06-15 08:55:00,5.58258,5.58416,5.58084,5.58407,70000000.0
2007-06-15 09:00:00,5.58413,5.5855,5.58306,5.58542,62000000.0
2007-06-15 09:05:00,5.58593,5.58661,5.584,5.58515,66000000.0
2007-06-15 09:10:00,5.58496,5.58606,5.584,5.5855,67000000.0
2007-06-15 09:15:00,5.58546,5.58624,5.58443,5.58507,72000000.0
2007-06-15 09:20:00,5.58688,5.5869,5.58423,5.58589,74000000.0
2007-06-15 09:25:00,5.58451,5.58632,5.58425,5.58543,68000000.0
2007-06-15 09:30:00,5.58586,5.58742,5.58506,5.58656,69000000.0
2007-06-15 09:35:00,5.58631,5.5897,5.58622,5.58766,85000000.0
2007-06-15 09:40:00,5.58867,5.58867,5.58624,5.58769,74000000.0
2007-06-15 09:45:00,5.58804,5.58804,5.58493,5.58669,76000000.0
2007-06-15 09:50:00,5.58673,5.58706,5.58459,5.58522,74000000.0
2007-06-15 09:55:00,5.5842,5.58652,5.58408,5.5852,68000000.0
2007-06-15 10:00:00,5.58599,5.58599,5.58326,5.58454,75000000.0
2007-06-15 10:05:00,5.58475,5.58534,5.58354,5.58354,50000000.0
2007-06-15 10:10:00,5.58409,5.58595,5.58346,5.58524,70000000.0
2007-06-15 10:15:00,5.58493,5.58599,5.58344,5.58547,74000000.0
2007-06-15 10:20:00,5.58409,5.58599,5.58409,5.58506,60000000.0
2007-06-15 10:25:00,5.58489,5.58578,5.58391,5.58561,60000000.0
2007-06-15 10:30:00,5.58541,5.58725,5.5847,5.58641,57000000.0
2007-06-15 10:35:00,5.5859,5.58685,5.58443,5.58542,72000000.0
2007-06-15 10:40:00,5.5857,5.58712,5.58462,5.58655,62000000.0
2007-06-15 10:45:00,5.58675,5.58675,5.58478,5.58566,55000000.0
2007-06-15 10:50:00,5.58647,5.58663,5.58461,5.5858,72000000.0
2007-06-15 10:55:00,5.58606,5.58647,5.5836,5.58568,49000000.0
2007-06-15 11:00:00,5.58529,5.58651,5.58448,5.58532,61000000.0
2007-06-15 11:05:00,5.5855,5.58638,5.58448,5.58487,71000000.0
2007-06-15 11:10:00,5.58608,5.58772,5.58473,5.58749,67000000.0
2007-06-15 11:15:00,5.58774,5.58795,5.58606,5.58764,63000000.0
2007-06-15 11:20:00,5.58636,5.58769,5.58548,5.58613,76000000.0
2007-06-15 11:25:00,5.58651,5.58812,5.58577,5.58741,64000000.0
2007-06-15 11:30:00,5.58634,5.58805,5.58584,5.58751,74000000.0
2007-06-15 11:35:00,5.58606,5.58844,5.58606,5.5874,60000000.0
2007-06-15 11:40:00,5.5869,5.58831,5.5863,5.58831,64000000.0
2007-06-15 11:45:00,5.58809,5.58853,5.58638,5.58806,62000000.0
2007-06-15 11:50:00,5.58828,5.58832,5.58648,5.58742,68000000.0
2007-06-15 11:55:00,5.58694,5.58958,5.58694,5.58942,52000000.0
2007-06-15 12:00:00,5.58803,5.58912,5.58629,5.58857,63000000.0
2007-06-15 12:05:00,5.58826,5.58826,5.5856,5.58752,61000000.0
2007-06-15 12:10:00,5.58719,5.58801,5.58578,5.58772,63000000.0
2007-06-15 12:15:00,5.58722,5.58726,5.58443,5.58551,56000000.0
2007-06-15 12:20:00,5.58554,5.58634,5.58465,5.58609,70000000.0
2007-06-15 12:25:00,5.58631,5.58639,5.58461,5.58503,57000000.0
2007-06-15 12:30:00,5.58551,5.58633,5.58451,5.58539,61000000.0
2007-06-15 12:35:00,5.58586,5.58701,5.58486,5.58657,64000000.0
2007-06-15 12:40:00,5.58662,5.58879,5.58542,5.58735,70000000.0
2007-06-15 12:45:00,5.58825,5.58901,5.58591,5.58703,65000000.0
2007-06-15 12:50:00,5.58721,5.58836,5.58616,5.58814,66000000.0
2007-06-15 12:55:00,5.58773,5.5886,5.58627,5.58731,62000000.0
2007-06-15 13:00:00,5.5874,5.58924,5.58673,5.58826,81000000.0
2007-06-15 13:05:00,5.58891,5.58891,5.58699,5.58868,77000000.0
2007-06-15 13:10:00,5.58788,5.58831,5.58591,5.58703,79000000.0
2007-06-15 13:15:00,5.5868,5.58765,5.58442,5.58471,63000000.0
2007-06-15 13:20:00,5.58632,5.58737,5.58462,5.58574,78000000.0
2007-06-15 13:25:00,5.58652,5.58738,5.58508,5.5868,62000000.0
2007-06-15 13:30:00,5.58735,5.58757,5.5858,5.58748,55000000.0
2007-06-15 13:35:00,5.58698,5.58775,5.58602,5.58655,65000000.0
2007-06-15 13:40:00,5.58682,5.58888,5.58613,5.58661,55000000.0
2007-06-15 13:45:00,5.58698,5.58779,5.58564,5.58717,64000000.0
2007-06-15 13:50:00,5.58693,5.58771,5.58526,5.58574,58000000.0
2007-06-15 13:55:00,5.58714,5.5877,5.58576,5.58701,59000000.0
2007-06-15 14:00:00,5.58607,5.58829,5.58607,5.58773,72000000.0
2007-06-15 14:05:00,5.58677,5.58736,5.585,5.58598,60000000.0
2007-06-15 14:10:00,5.58696,5.58725,5.58433,5.58653,56000000.0
2007-06-15 14:15:00,5.58691,5.58691,5.58181,5.58181,76000000.0
2007-06-15 14:20:00,5.58318,5.58455,5.58222,5.58331,52000000.0
2007-06-15 14:25:00,5.58464,5.58539,5.58225,5.58366,65000000.0
2007-06-15 14:30:00,5.57843,5.58455,5.57672,5.58394,60000000.0
2007-06-15 14:35:00,5.58387,5.58469,5.57872,5.58135,63000000.0
2007-06-15 14:40:00,5.58218,5.58255,5.57693,5.57934,77000000.0
2007-06-15 14:45:00,5.57845,5.58355,5.57417,5.57661,56000000.0
2007-06-15 14:50:00,5.57641,5.58087,5.57509,5.57678,60000000.0
2007-06-15 14:55:00,5.57785,5.58209,5.57477,5.57571,71000000.0
2007-06-15 15:00:00,5.5757,5.57926,5.5729,5.57511,76000000.0
2007-06-15 15:05:00,5.57604,5.57833,5.57541,5.57753,68000000.0
2007-06-15 15:10:00,5.57625,5.5782,5.57424,5.57651,61000000.0
2007-06-15 15:15:00,5.57581,5.57632,5.56857,5.56928,68000000.0
2007-06-15 15:20:00,5.56915,5.57542,5.56663,5.57186,59000000.0
2007-06-15 15:25:00,5.57177,5.57503,5.57005,5.57116,71000000.0
2007-06-15 15:30:00,5.56947,5.57556,5.5693,5.57137,68000000.0
2007-06-15 15:35:00,5.57154,5.57595,5.57054,5.57422,52000000.0
2007-06-15 15:40:00,5.57451,5.57784,5.57309,5.57566,62000000.0
2007-06-15 15:45:00,5.57442,5.57687,5.57294,5.57587,81000000.0
2007-06-15 15:50:00,5.57509,5.57712,5.56872,5.57606,75000000.0
2007-06-15 15:55:00,5.57501,5.57746,5.56952,5.57525,74000000.0
2007-06-15 16:00:00,5.57559,5.57559,5.57009,5.57268,61000000.0
2007-06-15 16:05:00,5.57135,5.57511,5.57041,5.57498,70000000.0
2007-06-15 16:10:00,5.57474,5.57534,5.57083,5.57348,64000000.0
2007-06-15 16:15:00,5.57358,5.57511,5.57218,5.57241,66000000.0
2007-06-15 16:20:00,5.57372,5.57471,5.5703,5.57203,65000000.0
2007-06-15 16:25:00,5.573,5.57574,5.57123,5.57424,51000000.0
2007-06-15 16:30:00,5.5731,5.57771,5.57063,5.57068,53000000.0
2007-06-15 16:35:00,5.57258,5.57486,5.56827,5.57011,78000000.0
2007-06-15 16:40:00,5.57218,5.57328,5.56813,5.57278,86000000.0
2007-06-15 16:45:00,5.57054,5.57529,5.56777,5.57182,59000000.0
2007-06-15 16:50:00,5.56884,5.57404,5.56649,5.56755,66000000.0
2007-06-15 16:55:00,5.56575,5.57185,5.56474,5.57185,52000000.0
2007-06-15 17:00:00,5.56396,5.57191,5.56396,5.56673,62000000.0
2007-06-15 17:05:00,5.56534,5.57071,5.5648,5.56687,73000000.0
2007-06-15 17:10:00,5.56544,5.56914,5.56199,5.56207,57000000.0
2007-06-15 17:15:00,5.56242,5.56924,5.56151,5.5668,71000000.0
2007-06-15 17:20:00,5.56668,5.56866,5.55993,5.56118,55000000.0
2007-06-15 17:25:00,5.56154,5.56449,5.56101,5.56309,62000000.0
2007-06-15 17:30:00,5.56436,5.56532,5.56176,5.56446,63000000.0
2007-06-15 17:35:00,5.5638,5.56421,5.56177,5.56177,64000000.0
2007-06-15 17:40:00,5.56093,5.56429,5.56048,5.56205,76000000.0
2007-06-15 17:45:00,5.56331,5.56414,5.56224,5.56317,60000000.0
2007-06-15 17:50:00,5.56471,5.56471,5.5626,5.56327,86000000.0
2007-06-15 17:55:00,5.56337,5.56485,5.56289,5.56469,66000000.0
2007-06-15 18:00:00,5.56449,5.56498,5.56318,5.56465,72000000.0
2007-06-15 18:05:00,5.56382,5.56525,5.56274,5.56298,73000000.0
2007-06-15 18:10:00,5.56408,5.56423,5.56209,5.56423,58000000.0
2007-06-15 18:15:00,5.56317,5.56396,5.56151,5.5625,61000000.0
2007-06-15 18:20:00,5.56311,5.56368,5.56173,5.56247,63000000.0
2007-06-15 18:25:00,5.5639,5.56469,5.56253,5.56278,67000000.0
2007-06-15 18:30:00,5.56437,5.56463,5.56255,5.56255,65000000.0
2007-06-15 18:35:00,5.56353,5.56422,5.56244,5.56336,76000000.0
2007-06-15 18:40:00,5.56387,5.56423,5.56216,5.5625,67000000.0
2007-06-15 18:45:00,5.56303,5.56358,5.56105,5.56196,66000000.0
2007-06-15 18:50:00,5.5626,5.56272,5.55907,5.56109,63000000.0
2007-06-15 18:55:00,5.56078,5.56157,5.55768,5.55878,71000000.0
2007-06-15 19:00:00,5.55859,5.55978,5.55767,5.55915,70000000.0
2007-06-15 19:05:00,5.55811,5.56002,5.55771,5.56002,76000000.0
2007-06-15 19:10:00,5.55916,5.56,5.55822,5.55932,68000000.0
2007-06-15 19:15:00,5.55891,5.55988,5.55787,5.55875,61000000.0
2007-06-15 19:20:00,5.55827,5.55981,5.55753,5.55795,72000000.0
2007-06-15 19:25:00,5.55825,5.55908,5.55605,5.55623,62000000.0
2007-06-15 19:30:00,5.55706,5.55706,5.55431,5.55572,66000000.0
2007-06-15 19:35:00,5.55507,5.55642,5.55431,5.5554,63000000.0
2007-06-15 19:40:00,5.5566,5.55694,5.55502,5.55617,70000000.0
2007-06-15 19:45:00,5.55733,5.55821,5.55602,5.55763,70000000.0
2007-06-15 19:50:00,5.55703,5.55788,5.55571,5.55769,71000000.0
2007-06-15 19:55:00,5.55739,5.55769,5.55555,5.55654,68000000.0
2007-06-15 20:00:00,5.5572,5.55842,5.55646,5.55842,67000000.0
2007-06-15 20:05:00,5.55768,5.55879,5.55657,5.55794,65000000.0
2007-06-15 20:10:00,5.55797,5.55833,5.55636,5.55646,66000000.0
2007-06-15 20:15:00,5.55716,5.55811,5.55581,5.55762,64000000.0
2007-06-15 20:20:00,5.55721,5.55778,5.55516,5.55591,65000000.0
2007-06-15 20:25:00,5.5565,5.55674,5.55445,5.55557,63000000.0
2007-06-15 20:30:00,5.55614,5.55745,5.55496,5.55598,59000000.0
2007-06-15 20:35:00,5.55562,5.55761,5.55562,5.55626,70000000.0
2007-06-15 20:40:00,5.55683,5.55792,5.55568,5.5565,89000000.0
2007-06-15 20:45:00,5.55654,5.5575,5.5541,5.55577,67000000.0
2007-06-15 20:50:00,5.55482,5.55564,5.55404,5.55529,62000000.0
2007-06-15 20:55:00,5.55517,5.55836,5.55495,5.55827,65000000.0
2007-06-15 21:00:00,5.55788,5.55886,5.55654,5.55654,72000000.0
2007-06-15 21:05:00,5.55785,5.55914,5.55684,5.55786,66000000.0
2007-06-15 21:10:00,5.55862,5.55862,5.55686,5.55686,62000000.0
2007-06-15 21:15:00,5.55687,5.55794,5.556,5.55675,68000000.0
2007-06-15 21:20:00,5.55767,5.55832,5.55616,5.55713,52000000.0
2007-06-15 21:25:00,5.55754,5.55832,5.5565,5.55691,58000000.0
2007-06-15 21:30:00,5.55711,5.55775,5.55577,5.556,59000000.0
2007-06-15 21:35:00,5.55574,5.55829,5.55533,5.55689,88000000.0
2007-06-15 21:40:00,5.55733,5.55817,5.55607,5.55776,65000000.0
2007-06-15 21:45:00,5.55756,5.55795,5.55605,5.55635,62000000.0
2007-06-15 21:50:00,5.55636,5.55829,5.55628,5.55686,62000000.0
2007-06-15 21:55:00,5.55722,5.55782,5.55628,5.55691,72000000.0
2007-06-15 22:00:00,5.55737,5.558,5.55669,5.5569,79000000.0
2007-06-15 22:05:00,5.55737,5.55764,5.55585,5.55665,67000000.0
2007-06-15 22:10:00,5.55611,5.55722,5.55541,5.55626,64000000.0
2007-06-15 22:15:00,5.55594,5.55665,5.55496,5.55564,69000000.0
2007-06-15 22:20:00,5.55638,5.55699,5.55531,5.55533,69000000.0
2007-06-15 22:25:00,5.55558,5.55647,5.55512,5.5557,63000000.0
2007-06-15 22:30:00,5.55594,5.55707,5.55476,5.55531,60000000.0
2007-06-15 22:35:00,5.55565,5.55596,5.55338,5.55577,56000000.0
2007-06-15 22:40:00,5.5546,5.55571,5.55368,5.55459,63000000.0
2007-06-15 22:45:00,5.55513,5.55571,5.55383,5.55451,68000000.0
2007-06-15 22:50:00,5.5552,5.55558,5.55381,5.55558,70000000.0
2007-06-15 22:55:00,5.55446,5.5552,5.55246,5.55309,64000000.0
2007-06-18 02:00:00,5.55339,5.55484,5.55301,5.55408,69000000.0
2007-06-18 02:05:00,5.55423,5.55529,5.55336,5.55456,73000000.0
2007-06-18 02:10:00,5.55384,5.555,5.55309,5.5544,74000000.0
2007-06-18 02:15:00,5.55306,5.55463,5.55269,5.55325,70000000.0
2007-06-18 02:20:00,5.55338,5.5542,5.55257,5.55327,74000000.0
2007-06-18 02:25:00,5.55218,5.5542,5.55205,5.5533,59000000.0
2007-06-18 02:30:00,5.55406,5.55481,5.55286,5.55364,64000000.0
2007-06-18 02:35:00,5.55462,5.55462,5.55239,5.55355,71000000.0
2007-06-18 02:40:00,5.55307,5.55401,5.55233,5.5526,69000000.0
2007-06-18 02:45:00,5.55334,5.55378,5.55219,5.55345,69000000.0
2007-06-18 02:50:00,5.55343,5.55366,5.55186,5.55337,66000000.0
2007-06-18 02:55:00,5.55267,5.5561,5.55191,5.55507,65000000.0
2007-06-18 03:00:00,5.55471,5.55559,5.5545,5.55472,67000000.0
2007-06-18 03:05:00,5.55524,5.55582,5.55413,5.55528,68000000.0
2007-06-18 03:10:00,5.55428,5.55532,5.55342,5.55342,80000000.0
2007-06-18 03:15:00,5.55366,5.55505,5.55297,5.55315,50000000.0
2007-06-18 03:20:00,5.55412,5.55515,5.55281,5.55312,62000000.0
2007-06-18 03:25:00,5.55403,5.5546,5.55274,5.5538,71000000.0
2007-06-18 03:30:00,5.55384,5.5548,5.55298,5.55449,68000000.0
2007-06-18 03:35:00,5.55501,5.55509,5.55316,5.55376,60000000.0
2007-06-18 03:40:00,5.55495,5.55543,5.55329,5.55329,82000000.0
2007-06-18 03:45:00,5.55385,5.55528,5.55374,5.55452,53000000.0
2007-06-18 03:50:00,5.55453,5.55583,5.55411,5.55553,74000000.0
2007-06-18 03:55:00,5.55496,5.55596,5.55382,5.55567,63000000.0
2007-06-18 04:00:00,5.555,5.55598,5.55348,5.55359,70000000.0
2007-06-18 04:05:00,5.55485,5.55494,5.55283,5.55355,66000000.0
2007-06-18 04:10:00,5.55355,5.55442,5.55302,5.55398,77000000.0
2007-06-18 04:15:00,5.55408,5.555,5.55342,5.55432,57000000.0
2007-06-18 04:20:00,5.55495,5.55586,5.55408,5.55449,62000000.0
2007-06-18 04:25:00,5.55456,5.55579,5.55349,5.55371,53000000.0
2007-06-18 04:30:00,5.55418,5.55546,5.55346,5.55546,66000000.0
2007-06-18 04:35:00,5.55402,5.55508,5.55279,5.55348,64000000.0
2007-06-18 04:40:00,5.55331,5.55435,5.55238,5.55435,54000000.0
2007-06-18 04:45:00,5.55367,5.55401,5.55185,5.55241,63000000.0
2007-06-18 04:50:00,5.5531,5.55444,5.5523,5.55347,71000000.0
2007-06-18 04:55:00,5.55395,5.55437,5.55167,5.55211,65000000.0
2007-06-18 05:00:00,5.55268,5.5533,5.55136,5.55286,62000000.0
2007-06-18 05:05:00,5.55221,5.55326,5.55121,5.55173,72000000.0
2007-06-18 05:10:00,5.55265,5.55325,5.55152,5.55301,59000000.0
2007-06-18 05:15:00,5.55239,5.55296,5.55105,5.55251,67000000.0
2007-06-18 05:20:00,5.55243,5.55352,5.55184,5.55236,79000000.0
2007-06-18 05:25:00,5.5521,5.55377,5.55155,5.55275,66000000.0
2007-06-18 05:30:00,5.55234,5.55326,5.5514,5.55257,76000000.0
2007-06-18 05:35:00,5.55231,5.55344,5.552,5.5534,78000000.0
2007-06-18 05:40:00,5.55282,5.55402,5.55221,5.55269,61000000.0
2007-06-18 05:45:00,5.55275,5.55379,5.55185,5.55252,77000000.0
2007-06-18 05:50:00,5.55293,5.55345,5.55184,5.552,62000000.0
2007-06-18 05:55:00,5.55319,5.5539,5.55204,5.55385,70000000.0
2007-06-18 06:00:00,5.55284,5.55415,5.55205,5.5531,77000000.0
2007-06-18 06:05:00,5.55317,5.5536,5.55204,5.55255,81000000.0
2007-06-18 06:10:00,5.55332,5.55375,5.55153,5.55299,73000000.0
2007-06-18 06:15:00,5.55281,5.5539,5.55174,5.55379,69000000.0
2007-06-18 06:20:00,5.55303,5.55382,5.55181,5.55287,68000000.0
2007-06-18 06:25:00,5.55212,5.55328,5.55158,5.55162,71000000.0
2007-06-18 06:30:00,5.55338,5.55455,5.55216,5.55423,58000000.0
2007-06-18 06:35:00,5.55341,5.55431,5.55196,5.55217,72000000.0
2007-06-18 06:40:00,5.55355,5.55385,5.55221,5.55255,71000000.0
2007-06-18 06:45:00,5.55246,5.55365,5.55212,5.55304,69000000.0
2007-06-18 06:50:00,5.55282,5.55434,5.55237,5.55366,56000000.0
2007-06-18 06:55:00,5.55361,5.55383,5.5524,5.55322,64000000.0
2007-06-18 07:00:00,5.55326,5.55393,5.55165,5.55221,58000000.0
2007-06-18 07:05:00,5.55284,5.55358,5.55113,5.55216,59000000.0
2007-06-18 07:10:00,5.55212,5.55305,5.55089,5.55297,82000000.0
2007-06-18 07:15:00,5.55186,5.55255,5.55097,5.55255,80000000.0
2007-06-18 07:20:00,5.55225,5.55338,5.55052,5.55183,76000000.0
2007-06-18 07:25:00,5.55125,5.55237,5.55005,5.55177,78000000.0
2007-06-18 07:30:00,5.55132,5.55265,5.55072,5.55173,61000000.0
2007-06-18 07:35:00,5.55157,5.55316,5.55109,5.55231,63000000.0
2007-06-18 07:40:00,5.55248,5.55434,5.55153,5.5531,55000000.0
2007-06-18 07:45:00,5.55366,5.55403,5.55234,5.55323,59000000.0
2007-06-18 07:50:00,5.55354,5.55456,5.5523,5.55399,67000000.0
2007-06-18 07:55:00,5.55386,5.55455,5.55148,5.55387,62000000.0
2007-06-18 08:00:00,5.55478,5.55478,5.55216,5.55313,65000000.0
2007-06-18 08:05:00,5.55378,5.55402,5.55193,5.55334,73000000.0
2007-06-18 08:10:00,5.5528,5.5543,5.55222,5.5543,58000000.0
2007-06-18 08:15:00,5.55341,5.55432,5.55247,5.55432,59000000.0
2007-06-18 08:20:00,5.55317,5.55453,5.55264,5.55408,64000000.0
2007-06-18 08:25:00,5.55423,5.5544,5.55148,5.55264,56000000.0
2007-06-18 08:30:00,5.55275,5.55396,5.55219,5.5535,62000000.0
2007-06-18 08:35:00,5.55438,5.55438,5.55179,5.55265,56000000.0
2007-06-18 08:40:00,5.55295,5.55324,5.55012,5.55132,58000000.0
2007-06-18 08:45:00,5.54994,5.55075,5.54826,5.54935,76000000.0
2007-06-18 08:50:00,5.55039,5.55088,5.54822,5.55015,81000000.0
2007-06-18 08:55:00,5.55047,5.55137,5.54769,5.54807,70000000.0
2007-06-18 09:00:00,5.54843,5.5494,5.54662,5.54896,62000000.0
2007-06-18 09:05:00,5.54896,5.54896,5.54638,5.54782,66000000.0
2007-06-18 09:10:00,5.54766,5.54892,5.54696,5.54858,67000000.0
2007-06-18 09:15:00,5.54902,5.54915,5.54668,5.54885,72000000.0
2007-06-18 09:20:00,5.54962,5.55309,5.54799,5.5519,74000000.0
2007-06-18 09:25:00,5.55305,5.55305,5.55035,5.55035,68000000.0
2007-06-18 09:30:00,5.55183,5.55411,5.55076,5.55218,69000000.0
2007-06-18 09:35:00,5.55303,5.5537,5.5514,5.55329,85000000.0
2007-06-18 09:40:00,5.55358,5.55426,5.5516,5.55255,74000000.0
2007-06-18 09:45:00,5.55335,5.55461,5.55189,5.55359,76000000.0
2007-06-18 09:50:00,5.55409,5.55476,5.55186,5.55346,74000000.0
2007-06-18 09:55:00,5.55303,5.55324,5.55113,5.55272,68000000.0
2007-06-18 10:00:00,5.55288,5.55342,5.55116,5.55286,75000000.0
2007-06-18 10:05:00,5.55268,5.55406,5.55137,5.55275,50000000.0
2007-06-18 10:10:00,5.55145,5.55244,5.55063,5.5513,70000000.0
2007-06-18 10:15:00,5.55188,5.55188,5.54898,5.55055,74000000.0
2007-06-18 10:20:00,5.5506,5.55081,5.5484,5.54936,60000000.0
2007-06-18 10:25:00,5.54983,5.55116,5.54896,5.55003,60000000.0
2007-06-18 10:30:00,5.54915,5.55077,5.54787,5.54839,57000000.0
2007-06-18 10:35:00,5.54948,5.55003,5.5478,5.54975,72000000.0
2007-06-18 10:40:00,5.5502,5.5502,5.54836,5.54943,62000000.0
2007-06-18 10:45:00,5.55063,5.55138,5.54912,5.5507,55000000.0
2007-06-18 10:50:00,5.54911,5.55052,5.54816,5.54965,72000000.0
2007-06-18 10:55:00,5.54964,5.55062,5.54904,5.55007,49000000.0
2007-06-18 11:00:00,5.54971,5.55118,5.54869,5.55075,61000000.0
2007-06-18 11:05:00,5.55133,5.55133,5.54861,5.55034,71000000.0
2007-06-18 11:10:00,5.55071,5.55129,5.54993,5.55069,67000000.0
2007-06-18 11:15:00,5.55173,5.55173,5.55005,5.55146,63000000.0
2007-06-18 11:20:00,5.55052,5.55162,5.54838,5.54838,76000000.0
2007-06-18 11:25:00,5.54919,5.54971,5.54727,5.54853,64000000.0
2007-06-18 11:30:00,5.54803,5.54947,5.54762,5.54854,74000000.0
2007-06-18 11:35:00,5.54866,5.55051,5.5452,5.5452,60000000.0
2007-06-18 11:40:00,5.54619,5.54701,5.5444,5.54682,64000000.0
2007-06-18 11:45:00,5.54577,5.54767,5.54566,5.54594,62000000.0
2007-06-18 11:50:00,5.54628,5.54813,5.54575,5.54678,68000000.0
2007-06-18 11:55:00,5.5473,5.54816,5.54607,5.54759,52000000.0
2007-06-18 12:00:00,5.54726,5.54765,5.54464,5.5474,63000000.0
2007-06-18 12:05:00,5.5474,5.54752,5.54499,5.54699,61000000.0
2007-06-18 12:10:00,5.54767,5.54767,5.54568,5.54634,63000000.0
2007-06-18 12:15:00,5.54679,5.54799,5.54566,5.54795,56000000.0
2007-06-18 12:20:00,5.54805,5.54853,5.5465,5.54836,70000000.0
2007-06-18 12:25:00,5.54778,5.54855,5.54605,5.54769,57000000.0
2007-06-18 12:30:00,5.54719,5.54721,5.5454,5.54675,61000000.0
2007-06-18 12:35:00,5.54756,5.54854,5.54549,5.54854,64000000.0
2007-06-18 12:40:00,5.54865,5.54891,5.54642,5.54767,70000000.0
2007-06-18 12:45:00,5.54746,5.54883,5.54652,5.5486,65000000.0
2007-06-18 12:50:00,5.54928,5.54986,5.54766,5.5492,66000000.0
2007-06-18 12:55:00,5.54954,5.54982,5.5478,5.54944,62000000.0
2007-06-18 13:00:00,5.54962,5.54962,5.54682,5.54832,81000000.0
2007-06-18 13:05:00,5.54872,5.54946,5.54662,5.54847,77000000.0
2007-06-18 13:10:00,5.54865,5.54896,5.54686,5.54737,79000000.0
2007-06-18 13:15:00,5.54796,5.54802,5.54383,5.54427,63000000.0
2007-06-18 13:20:00,5.54317,5.54589,5.54317,5.54507,78000000.0
2007-06-18 13:25:00,5.54519,5.54536,5.54311,5.54497,62000000.0
2007-06-18 13:30:00,5.54466,5.54521,5.54314,5.54463,55000000.0
2007-06-18 13:35:00,5.54471,5.54518,5.54286,5.54465,65000000.0
2007-06-18 13:40:00,5.5433,5.54489,5.54142,5.54218,55000000.0
2007-06-18 13:45:00,5.54239,5.54422,5.54162,5.54422,64000000.0
2007-06-18 13:50:00,5.54407,5.54427,5.54161,5.54304,58000000.0
2007-06-18 13:55:00,5.5427,5.54443,5.54133,5.54417,59000000.0
2007-06-18 14:00:00,5.54435,5.54675,5.54257,5.5466,72000000.0
2007-06-18 14:05:00,5.54632,5.54754,5.54538,5.54712,60000000.0
2007-06-18 14:10:00,5.5468,5.54765,5.54505,5.54765,56000000.0
2007-06-18 14:15:00,5.54869,5.54869,5.54503,5.54698,76000000.0
2007-06-18 14:20:00,5.54684,5.54701,5.5445,5.5454,52000000.0
2007-06-18 14:25:00,5.54549,5.54634,5.54339,5.54339,65000000.0
2007-06-18 14:30:00,5.5452,5.5452,5.54323,5.54323,60000000.0
2007-06-18 14:35:00,5.54383,5.54501,5.54226,5.54226,63000000.0
2007-06-18 14:40:00,5.5437,5.54514,5.54246,5.54451,77000000.0
2007-06-18 14:45:00,5.54485,5.54664,5.54414,5.54629,56000000.0
2007-06-18 14:50:00,5.5457,5.54643,5.54382,5.54382,60000000.0
2007-06-18 14:55:00,5.54525,5.54759,5.54367,5.54626,71000000.0
2007-06-18 15:00:00,5.54715,5.54715,5.54467,5.54607,76000000.0
2007-06-18 15:05:00,5.54622,5.5467,5.5446,5.54563,68000000.0
2007-06-18 15:10:00,5.5455,5.54684,5.54372,5.5457,61000000.0
2007-06-18 15:15:00,5.54617,5.54783,5.5449,5.54713,68000000.0
2007-06-18 15:20:00,5.54748,5.54765,5.5455,5.54722,59000000.0
2007-06-18 15:25:00,5.5468,5.54769,5.54513,5.54532,71000000.0
2007-06-18 15:30:00,5.5462,5.54722,5.54515,5.54576,68000000.0
2007-06-18 15:35:00,5.5472,5.54759,5.54518,5.54659,52000000.0
2007-06-18 15:40:00,5.54571,5.54776,5.54543,5.54735,62000000.0
2007-06-18 15:45:00,5.54624,5.54859,5.54598,5.54731,81000000.0
2007-06-18 15:50:00,5.54744,5.54842,5.5461,5.54772,75000000.0
2007-06-18 15:55:00,5.54748,5.54924,5.54664,5.54854,74000000.0
2007-06-18 16:00:00,5.54867,5.5498,5.54686,5.54914,61000000.0
2007-06-18 16:05:00,5.54941,5.55059,5.54832,5.54919,70000000.0
2007-06-18 16:10:00,5.55073,5.55082,5.54789,5.54854,64000000.0
2007-06-18 16:15:00,5.54935,5.55019,5.54766,5.54806,66000000.0
2007-06-18 16:20:00,5.54839,5.55089,5.54768,5.55014,65000000.0
2007-06-18 16:25:00,5.55056,5.55106,5.5486,5.55005,51000000.0
2007-06-18 16:30:00,5.5501,5.55159,5.54936,5.54991,53000000.0
2007-06-18 16:35:00,5.54913,5.55015,5.54777,5.54862,78000000.0
2007-06-18 16:40:00,5.54925,5.54925,5.54666,5.54853,86000000.0
2007-06-18 16:45:00,5.54796,5.5483,5.54607,5.54607,59000000.0
2007-06-18 16:50:00,5.5468,5.54964,5.54585,5.54959,66000000.0
2007-06-18 16:55:00,5.5498,5.55085,5.54797,5.55085,52000000.0
2007-06-18 17:00:00,5.55062,5.55098,5.54896,5.55047,62000000.0
2007-06-18 17:05:00,5.54998,5.55149,5.54915,5.55065,73000000.0
2007-06-18 17:10:00,5.55039,5.55142,5.54824,5.54998,57000000.0
2007-06-18 17:15:00,5.54951,5.55013,5.54753,5.54871,71000000.0
2007-06-18 17:20:00,5.54967,5.5499,5.54733,5.54839,55000000.0
2007-06-18 17:25:00,5.54724,5.54872,5.5463,5.54711,62000000.0
2007-06-18 17:30:00,5.54868,5.54907,5.54718,5.54765,63000000.0
2007-06-18 17:35:00,5.54743,5.55055,5.54723,5.55014,64000000.0
2007-06-18 17:40:00,5.54956,5.54967,5.54703,5.54703,76000000.0
2007-06-18 17:45:00,5.54687,5.54966,5.54683,5.54965,60000000.0
2007-06-18 17:50:00,5.5489,5.54974,5.54701,5.54865,86000000.0
2007-06-18 17:55:00,5.54847,5.54936,5.54705,5.54717,66000000.0
2007-06-18 18:00:00,5.54828,5.54896,5.54731,5.5487,72000000.0
2007-06-18 18:05:00,5.54898,5.54909,5.54741,5.54832,73000000.0
2007-06-18 18:10:00,5.54868,5.54903,5.54744,5.54788,58000000.0
2007-06-18 18:15:00,5.54852,5.54887,5.54676,5.54764,61000000.0
2007-06-18 18:20:00,5.54813,5.5486,5.54674,5.548,63000000.0
2007-06-18 18:25:00,5.54697,5.54827,5.54608,5.54709,67000000.0
2007-06-18 18:30:00,5.54783,5.54831,5.54599,5.54641,65000000.0
2007-06-18 18:35:00,5.54785,5.54792,5.54519,5.54664,76000000.0
2007-06-18 18:40:00,5.54579,5.5468,5.54382,5.54386,67000000.0
2007-06-18 18:45:00,5.54419,5.54544,5.54304,5.54443,66000000.0
2007-06-18 18:50:00,5.54533,5.54601,5.54404,5.54462,63000000.0
2007-06-18 18:55:00,5.54603,5.54626,5.5439,5.54455,71000000.0
2007-06-18 19:00:00,5.54545,5.54616,5.54353,5.54459,70000000.0
2007-06-18 19:05:00,5.54517,5.54517,5.54298,5.54385,76000000.0
2007-06-18 19:10:00,5.54312,5.5449,5.54232,5.54432,68000000.0
2007-06-18 19:15:00,5.54455,5.54555,5.54355,5.54492,61000000.0
2007-06-18 19:20:00,5.54407,5.54549,5.54352,5.544,72000000.0
2007-06-18 19:25:00,5.5438,5.54492,5.54281,5.54334,62000000.0
2007-06-18 19:30:00,5.54405,5.54405,5.54184,5.54305,66000000.0
2007-06-18 19:35:00,5.54321,5.54523,5.54216,5.5445,63000000.0
2007-06-18 19:40:00,5.54471,5.54582,5.54335,5.54556,70000000.0
2007-06-18 19:45:00,5.54565,5.54608,5.54353,5.54353,70000000.0
2007-06-18 19:50:00,5.54323,5.54485,5.54289,5.5442,71000000.0
2007-06-18 19:55:00,5.54334,5.54478,5.54269,5.54407,68000000.0
2007-06-18 20:00:00,5.54276,5.5444,5.54249,5.54267,67000000.0
2007-06-18 20:05:00,5.54369,5.54475,5.54253,5.54344,65000000.0
2007-06-18 20:10:00,5.5438,5.54594,5.54309,5.54471,66000000.0
2007-06-18 20:15:00,5.54531,5.54577,5.543,5.5435,64000000.0
2007-06-18 20:20:00,5.54347,5.54443,5.54212,5.54382,65000000.0
2007-06-18 20:25:00,5.54244,5.54388,5.54187,5.54372,63000000.0
2007-06-18 20:30:00,5.54282,5.54342,5.54156,5.5421,59000000.0
2007-06-18 20:35:00,5.54228,5.54375,5.54147,5.54336,70000000.0
2007-06-18 20:40:00,5.54226,5.54425,5.54168,5.54235,89000000.0
2007-06-18 20:45:00,5.54244,5.54474,5.542,5.54315,67000000.0
2007-06-18 20:50:00,5.54423,5.54468,5.54228,5.54273,62000000.0
2007-06-18 20:55:00,5.54252,5.54422,5.54215,5.54337,65000000.0
2007-06-18 21:00:00,5.54332,5.54427,5.54138,5.54175,72000000.0
2007-06-18 21:05:00,5.54363,5.5448,5.54274,5.54453,66000000.0
2007-06-18 21:10:00,5.54346,5.54512,5.54334,5.54351,62000000.0
2007-06-18 21:15:00,5.54333,5.54475,5.54226,5.54356,68000000.0
2007-06-18 21:20:00,5.54213,5.54377,5.54194,5.54245,52000000.0
2007-06-18 21:25:00,5.54308,5.5447,5.54226,5.54395,58000000.0
2007-06-18 21:30:00,5.54235,5.54453,5.54195,5.54195,59000000.0
2007-06-18 21:35:00,5.54215,5.54423,5.54215,5.54391,88000000.0
2007-06-18 21:40:00,5.54419,5.54435,5.54204,5.54435,65000000.0
2007-06-18 21:45:00,5.54358,5.54361,5.5415,5.54199,62000000.0
2007-06-18 21:50:00,5.54334,5.5436,5.54175,5.54282,62000000.0
2007-06-18 21:55:00,5.54286,5.54444,5.54228,5.54414,72000000.0
2007-06-18 22:00:00,5.54362,5.5456,5.54323,5.54452,79000000.0
2007-06-18 22:05:00,5.54484,5.54529,5.54289,5.54385,67000000.0
2007-06-18 22:10:00,5.54367,5.54465,5.54278,5.54303,64000000.0
2007-06-18 22:15:00,5.54318,5.54472,5.54249,5.5437,69000000.0
2007-06-18 22:20:00,5.54222,5.54559,5.54198,5.54334,69000000.0
2007-06-18 22:25:00,5.54457,5.54532,5.54326,5.54362,63000000.0
2007-06-18 22:30:00,5.54285,5.54458,5.54188,5.54284,60000000.0
2007-06-18 22:35:00,5.54197,5.54331,5.54161,5.5424,56000000.0
2007-06-18 22:40:00,5.54296,5.54315,5.54112,5.54245,63000000.0
2007-06-18 22:45:00,5.54115,5.5435,5.54067,5.54195,68000000.0
2007-06-18 22:50:00,5.54125,5.54297,5.54092,5.54101,70000000.0
2007-06-18 22:55:00,5.54183,5.54288,5.54128,5.54203,64000000.0
2007-06-18 23:00:00,5.54207,5.54298,5.54107,5.54151,68000000.0
2007-06-18 23:05:00,5.54224,5.5428,5.54102,5.54148,60000000.0
2007-06-18 23:10:00,5.54185,5.54313,5.54168,5.5424,66000000.0
2007-06-18 23:15:00,5.54265,5.54302,5.54145,5.54165,65000000.0
2007-06-18 23:20:00,5.54238,5.54245,5.54087,5.54174,66000000.0
2007-06-18 23:25:00,5.54126,5.54245,5.54065,5.5412,64000000.0
2007-06-18 23:30:00,5.54254,5.54254,5.54071,5.54141,72000000.0
2007-06-18 23:35:00,5.54154,5.54265,5.54102,5.54157,62000000.0
2007-06-18 23:40:00,5.54268,5.54418,5.54137,5.54247,80000000.0
2007-06-18 23:45:00,5.54415,5.54435,5.54245,5.54276,76000000.0
2007-06-18 23:50:00,5.5438,5.54402,5.54194,5.54275,67000000.0
2007-06-18 23:55:00,5.54315,5.54342,5.54154,5.5432,76000000.0
2007-06-19 00:00:00,5.54184,5.54321,5.54121,5.54268,70000000.0
2007-06-19 00:05:00,5.54303,5.54409,5.54237,5.54311,62000000.0
2007-06-19 00:10:00,5.54272,5.54365,5.54211,5.54249,63000000.0
2007-06-19 00:15:00,5.54288,5.54331,5.54176,5.54255,65000000.0
2007-06-19 00:20:00,5.54243,5.54304,5.54098,5.54254,60000000.0
2007-06-19 00:25:00,5.54194,5.54236,5.5409,5.541,66000000.0
2007-06-19 00:30:00,5.5416,5.54235,5.54066,5.54162,64000000.0
2007-06-19 00:35:00,5.54165,5.54283,5.54045,5.54197,80000000.0
2007-06-19 00:40:00,5.54228,5.54298,5.54116,5.54217,61000000.0
2007-06-19 00:45:00,5.54202,5.54308,5.54152,5.54228,63000000.0
2007-06-19 00:50:00,5.54223,5.54283,5.54156,5.54206,60000000.0
2007-06-19 00:55:00,5.54225,5.54251,5.54125,5.54125,66000000.0
2007-06-19 01:00:00,5.54273,5.54315,5.54124,5.54151,63000000.0
2007-06-19 01:05:00,5.54281,5.54286,5.54085,5.54185,70000000.0
2007-06-19 01:10:00,5.54218,5.5423,5.54048,5.54079,55000000.0
2007-06-19 01:15:00,5.54051,5.54176,5.54018,5.5412,63000000.0
2007-06-19 01:20:00,5.54135,5.54199,5.5405,5.54092,59000000.0
2007-06-19 01:25:00,5.54034,5.54246,5.54007,5.54088,70000000.0
2007-06-19 01:30:00,5.54082,5.54252,5.53986,5.54125,68000000.0
2007-06-19 01:35:00,5.54194,5.54232,5.54009,5.5413,71000000.0
2007-06-19 01:40:00,5.54057,5.54207,5.5405,5.54101,72000000.0
2007-06-19 01:45:00,5.54079,5.54186,5.54042,5.54181,68000000.0
2007-06-19 01:50:00,5.54158,5.5421,5.54036,5.54177,67000000.0
2007-06-19 01:55:00,5.54207,5.54228,5.54009,5.54203,61000000.0
2007-06-19 02:00:00,5.54216,5.54236,5.5405,5.54087,69000000.0
2007-06-19 02:05:00,5.54166,5.5422,5.5403,5.5415,73000000.0
2007-06-19 02:10:00,5.54188,5.54213,5.53983,5.53995,74000000.0
2007-06-19 02:15:00,5.54075,5.54095,5.53828,5.53828,70000000.0
2007-06-19 02:20:00,5.5394,5.53953,5.53752,5.539,74000000.0
2007-06-19 02:25:00,5.53886,5.53929,5.53666,5.5376,59000000.0
2007-06-19 02:30:00,5.53831,5.53892,5.53683,5.53779,64000000.0
2007-06-19 02:35:00,5.53815,5.53887,5.53721,5.53784,71000000.0
2007-06-19 02:40:00,5.53771,5.53869,5.53703,5.53782,69000000.0
2007-06-19 02:45:00,5.53817,5.53849,5.53648,5.53791,69000000.0
2007-06-19 02:50:00,5.53731,5.53827,5.53606,5.53776,66000000.0
2007-06-19 02:55:00,5.53807,5.53826,5.53621,5.53797,65000000.0
2007-06-19 03:00:00,5.53702,5.54051,5.53676,5.53705,67000000.0
2007-06-19 03:05:00,5.53775,5.53854,5.53672,5.53779,68000000.0
2007-06-19 03:10:00,5.53839,5.53872,5.53679,5.53698,80000000.0
2007-06-19 03:15:00,5.53725,5.53846,5.5362,5.53699,50000000.0
2007-06-19 03:20:00,5.53715,5.53865,5.53673,5.53753,62000000.0
2007-06-19 03:25:00,5.53722,5.53841,5.537,5.53755,71000000.0
2007-06-19 03:30:00,5.53757,5.53823,5.53654,5.53715,68000000.0
2007-06-19 03:35:00,5.53698,5.53824,5.53642,5.53824,60000000.0
2007-06-19 03:40:00,5.53697,5.53962,5.53697,5.53861,82000000.0
2007-06-19 03:45:00,5.53884,5.54199,5.53876,5.5408,53000000.0
2007-06-19 03:50:00,5.54125,5.54204,5.54013,5.54059,74000000.0
2007-06-19 03:55:00,5.54072,5.54173,5.53995,5.54173,63000000.0
2007-06-19 04:00:00,5.54026,5.54098,5.53841,5.53912,70000000.0
2007-06-19 04:05:00,5.53934,5.53989,5.53834,5.53938,66000000.0
2007-06-19 04:10:00,5.53873,5.54049,5.53873,5.53938,77000000.0
2007-06-19 04:15:00,5.54018,5.54059,5.53818,5.54056,57000000.0
2007-06-19 04:20:00,5.53962,5.54122,5.53899,5.54009,62000000.0
2007-06-19 04:25:00,5.54115,5.54203,5.5394,5.54188,53000000.0
2007-06-19 04:30:00,5.54101,5.54192,5.53908,5.53982,66000000.0
2007-06-19 04:35:00,5.53865,5.54044,5.53847,5.53964,64000000.0
2007-06-19 04:40:00,5.53978,5.54075,5.53872,5.53876,54000000.0
2007-06-19 04:45:00,5.53986,5.54058,5.53839,5.54058,63000000.0
2007-06-19 04:50:00,5.54052,5.54125,5.53889,5.53986,71000000.0
2007-06-19 04:55:00,5.53936,5.5408,5.53889,5.53914,65000000.0
2007-06-19 05:00:00,5.54016,5.54022,5.53805,5.53867,62000000.0
2007-06-19 05:05:00,5.53937,5.53962,5.5377,5.53852,72000000.0
2007-06-19 05:10:00,5.53819,5.53922,5.53765,5.53843,59000000.0
2007-06-19 05:15:00,5.53859,5.53919,5.53741,5.5381,67000000.0
2007-06-19 05:20:00,5.53799,5.53945,5.53718,5.53855,79000000.0
2007-06-19 05:25:00,5.53782,5.53891,5.53712,5.53775,66000000.0
2007-06-19 05:30:00,5.53836,5.5387,5.53713,5.53787,76000000.0
2007-06-19 05:35:00,5.53843,5.53886,5.53712,5.53803,78000000.0
2007-06-19 05:40:00,5.53822,5.53954,5.53711,5.53884,61000000.0
2007-06-19 05:45:00,5.53944,5.53982,5.53793,5.53877,77000000.0
2007-06-19 05:50:00,5.53949,5.53949,5.53844,5.53853,62000000.0
2007-06-19 05:55:00,5.53852,5.54013,5.53773,5.53999,70000000.0
2007-06-19 06:00:00,5.53995,5.54013,5.53841,5.5399,77000000.0
2007-06-19 06:05:00,5.54031,5.54098,5.53898,5.54028,81000000.0
2007-06-19 06:10:00,5.53947,5.54059,5.53861,5.53917,73000000.0
2007-06-19 06:15:00,5.53914,5.5402,5.53826,5.53888,69000000.0
2007-06-19 06:20:00,5.53985,5.54015,5.53806,5.53916,68000000.0
2007-06-19 06:25:00,5.53985,5.54037,5.53859,5.54013,71000000.0
2007-06-19 06:30:00,5.54029,5.54075,5.53905,5.53973,58000000.0
2007-06-19 06:35:00,5.54092,5.54103,5.53902,5.54036,72000000.0
2007-06-19 06:40:00,5.53987,5.54028,5.53858,5.54009,71000000.0
2007-06-19 06:45:00,5.53954,5.54084,5.53954,5.5401,69000000.0
2007-06-19 06:50:00,5.53996,5.54097,5.53878,5.5399,56000000.0
2007-06-19 06:55:00,5.53944,5.54114,5.53925,5.54107,64000000.0
2007-06-19 07:00:00,5.54131,5.54137,5.53803,5.53959,58000000.0
2007-06-19 07:05:00,5.53864,5.53958,5.5382,5.53873,59000000.0
2007-06-19 07:10:00,5.53883,5.5395,5.53754,5.53767,82000000.0
2007-06-19 07:15:00,5.53879,5.53887,5.53654,5.5379,80000000.0
2007-06-19 07:20:00,5.53782,5.53826,5.53624,5.53805,76000000.0
2007-06-19 07:25:00,5.53823,5.5388,5.5368,5.53684,78000000.0
2007-06-19 07:30:00,5.53808,5.53998,5.53658,5.53874,61000000.0
2007-06-19 07:35:00,5.53851,5.53985,5.53773,5.53944,63000000.0
2007-06-19 07:40:00,5.54,5.54462,5.53813,5.53813,55000000.0
2007-06-19 07:45:00,5.53903,5.53931,5.53685,5.53702,59000000.0
2007-06-19 07:50:00,5.53795,5.53851,5.53565,5.53698,67000000.0
2007-06-19 07:55:00,5.53684,5.53705,5.53328,5.53496,62000000.0
2007-06-19 08:00:00,5.53496,5.53547,5.53347,5.53469,65000000.0
2007-06-19 08:05:00,5.53544,5.53668,5.53382,5.53602,73000000.0
2007-06-19 08:10:00,5.53628,5.53802,5.53492,5.53755,58000000.0
2007-06-19 08:15:00,5.53818,5.53983,5.53678,5.5394,59000000.0
2007-06-19 08:20:00,5.53933,5.53964,5.53671,5.53773,64000000.0
2007-06-19 08:25:00,5.53826,5.5383,5.53519,5.53703,56000000.0
2007-06-19 08:30:00,5.53727,5.53853,5.5359,5.53692,62000000.0
2007-06-19 08:35:00,5.53782,5.53814,5.53603,5.53706,56000000.0
2007-06-19 08:40:00,5.53642,5.53777,5.53605,5.53777,58000000.0
2007-06-19 08:45:00,5.53748,5.53875,5.53674,5.538,76000000.0
2007-06-19 08:50:00,5.53845,5.5388,5.53676,5.53844,81000000.0
2007-06-19 08:55:00,5.53737,5.53895,5.53669,5.538,70000000.0
2007-06-19 09:00:00,5.53847,5.53905,5.53699,5.53869,62000000.0
2007-06-19 09:05:00,5.53917,5.54065,5.53831,5.54034,66000000.0
2007-06-19 09:10:00,5.5395,5.54383,5.53928,5.5429,67000000.0
2007-06-19 09:15:00,5.54346,5.54445,5.54249,5.54341,72000000.0
2007-06-19 09:20:00,5.54241,5.54406,5.54112,5.54164,74000000.0
2007-06-19 09:25:00,5.54361,5.54374,5.5414,5.54182,68000000.0
2007-06-19 09:30:00,5.54291,5.54361,5.54169,5.54227,69000000.0
2007-06-19 09:35:00,5.54241,5.54329,5.54048,5.54183,85000000.0
2007-06-19 09:40:00,5.54141,5.54305,5.54025,5.54262,74000000.0
2007-06-19 09:45:00,5.5422,5.5456,5.54039,5.54488,76000000.0
2007-06-19 09:50:00,5.54495,5.5469,5.54431,5.5459,74000000.0
2007-06-19 09:55:00,5.54501,5.54759,5.5446,5.54735,68000000.0
2007-06-19 10:00:00,5.54778,5.54876,5.5464,5.54713,75000000.0
2007-06-19 10:05:00,5.54746,5.54794,5.54616,5.54717,50000000.0
2007-06-19 10:10:00,5.54631,5.54792,5.54576,5.54764,70000000.0
2007-06-19 10:15:00,5.54759,5.54778,5.54505,5.54668,74000000.0
2007-06-19 10:20:00,5.54669,5.54669,5.54444,5.54628,60000000.0
2007-06-19 10:25:00,5.5461,5.54707,5.54515,5.54707,60000000.0
2007-06-19 10:30:00,5.54739,5.54742,5.54535,5.54614,57000000.0
2007-06-19 10:35:00,5.54493,5.54786,5.54493,5.54661,72000000.0
2007-06-19 10:40:00,5.54672,5.54786,5.54471,5.54521,62000000.0
2007-06-19 10:45:00,5.5461,5.55132,5.54495,5.55073,55000000.0
2007-06-19 10:50:00,5.55147,5.55186,5.54963,5.55036,72000000.0
2007-06-19 10:55:00,5.55036,5.55192,5.54936,5.55014,49000000.0
2007-06-19 11:00:00,5.55159,5.55538,5.55021,5.55534,61000000.0
2007-06-19 11:05:00,5.55465,5.55548,5.55244,5.5541,71000000.0
2007-06-19 11:10:00,5.55452,5.55482,5.55049,5.55067,67000000.0
2007-06-19 11:15:00,5.55171,5.55404,5.55073,5.55404,63000000.0
2007-06-19 11:20:00,5.55403,5.5563,5.55307,5.55544,76000000.0
2007-06-19 11:25:00,5.55459,5.55693,5.5539,5.55653,64000000.0
2007-06-19 11:30:00,5.55595,5.55684,5.55433,5.55554,74000000.0
2007-06-19 11:35:00,5.55447,5.55576,5.55372,5.55422,60000000.0
2007-06-19 11:40:00,5.55396,5.55639,5.55396,5.55558,64000000.0
2007-06-19 11:45:00,5.55428,5.55593,5.55358,5.55513,62000000.0
2007-06-19 11:50:00,5.5554,5.55581,5.55379,5.55401,68000000.0
2007-06-19 11:55:00,5.55532,5.5555,5.55381,5.55381,52000000.0
2007-06-19 12:00:00,5.5544,5.55526,5.55346,5.55481,63000000.0
2007-06-19 12:05:00,5.55508,5.5552,5.55259,5.55321,61000000.0
2007-06-19 12:10:00,5.55347,5.55419,5.55045,5.55321,63000000.0
2007-06-19 12:15:00,5.55381,5.55458,5.55112,5.55236,56000000.0
2007-06-19 12:20:00,5.5513,5.55295,5.55076,5.55295,70000000.0
2007-06-19 12:25:00,5.55232,5.55306,5.55037,5.55058,57000000.0
2007-06-19 12:30:00,5.55127,5.55209,5.54945,5.55002,61000000.0
2007-06-19 12:35:00,5.54979,5.55086,5.54886,5.54982,64000000.0
2007-06-19 12:40:00,5.5496,5.55039,5.5475,5.54976,70000000.0
2007-06-19 12:45:00,5.54984,5.55006,5.54823,5.54842,65000000.0
2007-06-19 12:50:00,5.54872,5.55073,5.54872,5.55018,66000000.0
2007-06-19 12:55:00,5.5493,5.55098,5.5486,5.55075,62000000.0
2007-06-19 13:00:00,5.55058,5.55121,5.54705,5.5485,81000000.0
2007-06-19 13:05:00,5.54815,5.54953,5.54688,5.54932,77000000.0
2007-06-19 13:10:00,5.54839,5.55075,5.54832,5.55075,79000000.0
2007-06-19 13:15:00,5.55067,5.55071,5.54769,5.5479,63000000.0
2007-06-19 13:20:00,5.54917,5.54956,5.54756,5.5494,78000000.0
2007-06-19 13:25:00,5.5488,5.55056,5.54811,5.55054,62000000.0
2007-06-19 13:30:00,5.55012,5.55132,5.54857,5.55014,55000000.0
2007-06-19 13:35:00,5.54911,5.55089,5.54862,5.55034,65000000.0
2007-06-19 13:40:00,5.54955,5.55084,5.54864,5.55032,55000000.0
2007-06-19 13:45:00,5.54932,5.54976,5.54698,5.54738,64000000.0
2007-06-19 13:50:00,5.54749,5.54898,5.54664,5.54745,58000000.0
2007-06-19 13:55:00,5.54814,5.54927,5.54704,5.54826,59000000.0
2007-06-19 14:00:00,5.54815,5.54855,5.54503,5.5457,72000000.0
2007-06-19 14:05:00,5.54548,5.5467,5.54483,5.54595,60000000.0
2007-06-19 14:10:00,5.5447,5.54907,5.5447,5.54907,56000000.0
2007-06-19 14:15:00,5.54794,5.55091,5.54778,5.55057,76000000.0
2007-06-19 14:20:00,5.54989,5.55074,5.54808,5.54845,52000000.0
2007-06-19 14:25:00,5.54874,5.54952,5.54687,5.54827,65000000.0
2007-06-19 14:30:00,5.54817,5.54995,5.54578,5.54712,60000000.0
2007-06-19 14:35:00,5.54691,5.54858,5.54574,5.54827,63000000.0
2007-06-19 14:40:00,5.54606,5.54967,5.54558,5.54848,77000000.0
2007-06-19 14:45:00,5.5491,5.55011,5.54753,5.55011,56000000.0
2007-06-19 14:50:00,5.54912,5.55039,5.54845,5.54953,60000000.0
2007-06-19 14:55:00,5.54971,5.5513,5.54882,5.54959,71000000.0
2007-06-19 15:00:00,5.54928,5.55108,5.54884,5.55074,76000000.0
2007-06-19 15:05:00,5.55025,5.55137,5.54875,5.5489,68000000.0
2007-06-19 15:10:00,5.54979,5.5511,5.54722,5.54827,61000000.0
2007-06-19 15:15:00,5.54792,5.55027,5.54725,5.54985,68000000.0
2007-06-19 15:20:00,5.54976,5.54976,5.54768,5.54916,59000000.0
2007-06-19 15:25:00,5.54923,5.54939,5.54639,5.5475,71000000.0
2007-06-19 15:30:00,5.54782,5.54989,5.54684,5.54684,68000000.0
2007-06-19 15:35:00,5.54894,5.55022,5.54809,5.54997,52000000.0
2007-06-19 15:40:00,5.54962,5.55015,5.54832,5.54987,62000000.0
2007-06-19 15:45:00,5.54934,5.55069,5.54772,5.54891,81000000.0
2007-06-19 15:50:00,5.54988,5.55049,5.54724,5.54736,75000000.0
2007-06-19 15:55:00,5.54875,5.54943,5.5467,5.54803,74000000.0
2007-06-19 16:00:00,5.54618,5.54816,5.54344,5.54671,61000000.0
2007-06-19 16:05:00,5.54564,5.54765,5.54509,5.54606,70000000.0
2007-06-19 16:10:00,5.54689,5.54689,5.54423,5.5453,64000000.0
2007-06-19 16:15:00,5.54501,5.54711,5.54362,5.54638,66000000.0
2007-06-19 16:20:00,5.5457,5.54739,5.54503,5.54726,65000000.0
2007-06-19 16:25:00,5.54719,5.54719,5.54502,5.54502,51000000.0
2007-06-19 16:30:00,5.54649,5.54776,5.54529,5.54735,53000000.0
2007-06-19 16:35:00,5.54722,5.5477,5.54573,5.5462,78000000.0
2007-06-19 16:40:00,5.54765,5.54843,5.54562,5.54757,86000000.0
2007-06-19 16:45:00,5.54554,5.54754,5.54445,5.54445,59000000.0
2007-06-19 16:50:00,5.54615,5.54644,5.54399,5.54551,66000000.0
2007-06-19 16:55:00,5.54594,5.54772,5.54465,5.54625,52000000.0
2007-06-19 17:00:00,5.54638,5.54732,5.54468,5.54499,62000000.0
2007-06-19 17:05:00,5.54667,5.54701,5.54481,5.54518,73000000.0
2007-06-19 17:10:00,5.54522,5.54705,5.54522,5.54671,57000000.0
2007-06-19 17:15:00,5.54525,5.54562,5.54258,5.54452,71000000.0
2007-06-19 17:20:00,5.543,5.54546,5.54294,5.5445,55000000.0
2007-06-19 17:25:00,5.54517,5.54677,5.54441,5.54563,62000000.0
2007-06-19 17:30:00,5.54599,5.54648,5.54344,5.54398,63000000.0
2007-06-19 17:35:00,5.54495,5.54638,5.54367,5.54502,64000000.0
2007-06-19 17:40:00,5.54573,5.54622,5.54431,5.54506,76000000.0
2007-06-19 17:45:00,5.54409,5.54562,5.5436,5.54448,60000000.0
2007-06-19 17:50:00,5.54532,5.54533,5.54306,5.54396,86000000.0
2007-06-19 17:55:00,5.54373,5.54387,5.54174,5.54311,66000000.0
2007-06-19 18:00:00,5.54356,5.54593,5.54254,5.54287,72000000.0
2007-06-19 18:05:00,5.54376,5.54376,5.54174,5.54174,73000000.0
2007-06-19 18:10:00,5.54137,5.54341,5.54105,5.54105,58000000.0
2007-06-19 18:15:00,5.54173,5.54358,5.53997,5.54234,61000000.0
2007-06-19 18:20:00,5.54282,5.54282,5.54084,5.54114,63000000.0
2007-06-19 18:25:00,5.54243,5.54243,5.53934,5.5403,67000000.0
2007-06-19 18:30:00,5.5399,5.54145,5.53923,5.54093,65000000.0
2007-06-19 18:35:00,5.54118,5.54195,5.5398,5.54057,76000000.0
2007-06-19 18:40:00,5.54002,5.54118,5.53914,5.54049,67000000.0
2007-06-19 18:45:00,5.54028,5.54109,5.53917,5.54055,66000000.0
2007-06-19 18:50:00,5.54008,5.54064,5.53892,5.54044,63000000.0
2007-06-19 18:55:00,5.54091,5.54135,5.53822,5.53974,71000000.0
2007-06-19 19:00:00,5.53905,5.54092,5.53835,5.54059,70000000.0
2007-06-19 19:05:00,5.5416,5.54205,5.5398,5.54053,76000000.0
2007-06-19 19:10:00,5.54135,5.54169,5.53985,5.54068,68000000.0
2007-06-19 19:15:00,5.54108,5.5416,5.54014,5.54015,61000000.0
2007-06-19 19:20:00,5.54081,5.54126,5.53943,5.54121,72000000.0
2007-06-19 19:25:00,5.54095,5.54197,5.53978,5.54083,62000000.0
2007-06-19 19:30:00,5.54104,5.54175,5.53983,5.54162,66000000.0
2007-06-19 19:35:00,5.54176,5.54176,5.53969,5.54109,63000000.0
2007-06-19 19:40:00,5.54111,5.54111,5.53784,5.53932,70000000.0
2007-06-19 19:45:00,5.53969,5.53991,5.53788,5.53839,70000000.0
2007-06-19 19:50:00,5.54,5.54086,5.53913,5.54071,71000000.0
2007-06-19 19:55:00,5.53889,5.54122,5.53889,5.53955,68000000.0
2007-06-19 20:00:00,5.54169,5.54169,5.53954,5.54017,67000000.0
2007-06-19 20:05:00,5.54137,5.54178,5.53903,5.5407,65000000.0
2007-06-19 20:10:00,5.53987,5.54064,5.5388,5.53922,66000000.0
2007-06-19 20:15:00,5.54044,5.54095,5.53839,5.5409,64000000.0
2007-06-19 20:20:00,5.53992,5.54061,5.53879,5.53973,65000000.0
2007-06-19 20:25:00,5.53988,5.54062,5.53863,5.53916,63000000.0
2007-06-19 20:30:00,5.53907,5.54114,5.53907,5.54024,59000000.0
2007-06-19 20:35:00,5.54091,5.54128,5.53918,5.53963,70000000.0
2007-06-19 20:40:00,5.53962,5.54156,5.539,5.5399,89000000.0
2007-06-19 20:45:00,5.54012,5.54175,5.53976,5.54094,67000000.0
2007-06-19 20:50:00,5.54105,5.54158,5.53914,5.54021,62000000.0
2007-06-19 20:55:00,5.53916,5.54073,5.53853,5.5392,65000000.0
2007-06-19 21:00:00,5.53995,5.54105,5.53833,5.53905,72000000.0
2007-06-19 21:05:00,5.53977,5.54109,5.53915,5.54013,66000000.0
2007-06-19 21:10:00,5.54077,5.5411,5.53905,5.53946,62000000.0
2007-06-19 21:15:00,5.54082,5.54082,5.53866,5.54059,68000000.0
2007-06-19 21:20:00,5.54012,5.54114,5.53888,5.53888,52000000.0
2007-06-19 21:25:00,5.54016,5.54016,5.53788,5.53788,58000000.0
2007-06-19 21:30:00,5.53894,5.53986,5.53755,5.538,59000000.0
2007-06-19 21:35:00,5.5388,5.53949,5.53745,5.53745,88000000.0
2007-06-19 21:40:00,5.53693,5.53924,5.53676,5.53845,65000000.0
2007-06-19 21:45:00,5.53915,5.53952,5.53779,5.53827,62000000.0
2007-06-19 21:50:00,5.53918,5.53968,5.53769,5.53858,62000000.0
2007-06-19 21:55:00,5.53826,5.5392,5.53716,5.5379,72000000.0
2007-06-19 22:00:00,5.53852,5.53919,5.53762,5.53857,79000000.0
2007-06-19 22:05:00,5.53753,5.53878,5.53684,5.53787,67000000.0
2007-06-19 22:10:00,5.53849,5.53878,5.53712,5.53846,64000000.0
2007-06-19 22:15:00,5.53744,5.5384,5.53701,5.53729,69000000.0
2007-06-19 22:20:00,5.53778,5.53865,5.53684,5.53864,69000000.0
2007-06-19 22:25:00,5.53801,5.53883,5.53675,5.53695,63000000.0
2007-06-19 22:30:00,5.53853,5.53898,5.53729,5.53826,60000000.0
2007-06-19 22:35:00,5.53871,5.53875,5.53733,5.53733,56000000.0
2007-06-19 22:40:00,5.53893,5.53917,5.53722,5.53845,63000000.0
2007-06-19 22:45:00,5.53785,5.53952,5.53723,5.53858,68000000.0
2007-06-19 22:50:00,5.53821,5.54016,5.53806,5.53873,70000000.0
2007-06-19 22:55:00,5.53931,5.54018,5.53731,5.5379,64000000.0
2007-06-19 23:00:00,5.53871,5.53871,5.53684,5.53843,68000000.0
2007-06-19 23:05:00,5.5376,5.53942,5.5374,5.5374,60000000.0
2007-06-19 23:10:00,5.53695,5.53921,5.53684,5.53908,66000000.0
2007-06-19 23:15:00,5.53825,5.53864,5.53722,5.53774,65000000.0
2007-06-19 23:20:00,5.53879,5.53879,5.53704,5.53831,66000000.0
2007-06-19 23:25:00,5.53772,5.54063,5.53748,5.53885,64000000.0
2007-06-19 23:30:00,5.5402,5.5402,5.53857,5.53915,72000000.0
2007-06-19 23:35:00,5.53875,5.53986,5.53827,5.5389,62000000.0
2007-06-19 23:40:00,5.53945,5.53989,5.5382,5.53867,80000000.0
2007-06-19 23:45:00,5.53878,5.53985,5.53823,5.53984,76000000.0
2007-06-19 23:50:00,5.53934,5.54004,5.53852,5.5396,67000000.0
2007-06-19 23:55:00,5.53942,5.5405,5.53885,5.53985,76000000.0
2007-06-20 00:00:00,5.53865,5.54006,5.53822,5.53873,70000000.0
2007-06-20 00:05:00,5.53858,5.53997,5.53817,5.53867,62000000.0
2007-06-20 00:10:00,5.53876,5.53971,5.53817,5.53924,63000000.0
2007-06-20 00:15:00,5.53882,5.53986,5.53828,5.53915,65000000.0
2007-06-20 00:20:00,5.54009,5.54018,5.53805,5.53817,60000000.0
2007-06-20 00:25:00,5.53884,5.53969,5.53825,5.53899,66000000.0
2007-06-20 00:30:00,5.53895,5.54031,5.53875,5.53991,64000000.0
2007-06-20 00:35:00,5.53932,5.54043,5.5385,5.53918,80000000.0
2007-06-20 00:40:00,5.54007,5.54037,5.53878,5.53878,61000000.0
2007-06-20 00:45:00,5.53955,5.54055,5.5391,5.53983,63000000.0
2007-06-20 00:50:00,5.54025,5.54051,5.53903,5.53943,60000000.0
2007-06-20 00:55:00,5.53992,5.54105,5.53937,5.54011,66000000.0
2007-06-20 01:00:00,5.54086,5.54118,5.53964,5.53964,63000000.0
2007-06-20 01:05:00,5.54047,5.54135,5.53943,5.54009,70000000.0
2007-06-20 01:10:00,5.53964,5.54104,5.53957,5.54015,55000000.0
2007-06-20 01:15:00,5.54092,5.5411,5.53959,5.53986,63000000.0
2007-06-20 01:20:00,5.53947,5.54125,5.5393,5.5403,59000000.0
2007-06-20 01:25:00,5.54023,5.54123,5.53948,5.54007,70000000.0
2007-06-20 01:30:00,5.54015,5.54126,5.53885,5.53943,68000000.0
2007-06-20 01:35:00,5.53884,5.53981,5.53829,5.53922,71000000.0
2007-06-20 01:40:00,5.53889,5.53995,5.53842,5.53955,72000000.0
2007-06-20 01:45:00,5.53975,5.5398,5.53768,5.53973,68000000.0
2007-06-20 01:50:00,5.53863,5.53957,5.53798,5.53923,67000000.0
2007-06-20 01:55:00,5.53957,5.53983,5.53785,5.53893,61000000.0
2007-06-20 02:00:00,5.53866,5.5399,5.5373,5.53842,69000000.0
2007-06-20 02:05:00,5.53792,5.53913,5.53721,5.5383,73000000.0
2007-06-20 02:10:00,5.53805,5.53931,5.53753,5.53799,74000000.0
2007-06-20 02:15:00,5.53841,5.53924,5.53723,5.53898,70000000.0
2007-06-20 02:20:00,5.53859,5.53873,5.53693,5.53767,74000000.0
2007-06-20 02:25:00,5.53723,5.53888,5.53648,5.53803,59000000.0
2007-06-20 02:30:00,5.53791,5.53889,5.53693,5.53822,64000000.0
2007-06-20 02:35:00,5.53863,5.53872,5.53707,5.5382,71000000.0
2007-06-20 02:40:00,5.53827,5.53847,5.53712,5.53774,69000000.0
2007-06-20 02:45:00,5.53877,5.53877,5.53732,5.53843,69000000.0
2007-06-20 02:50:00,5.53775,5.53856,5.53704,5.53845,66000000.0
2007-06-20 02:55:00,5.53797,5.53874,5.53643,5.53735,65000000.0
2007-06-20 03:00:00,5.53852,5.5387,5.53662,5.53767,67000000.0
2007-06-20 03:05:00,5.53729,5.53905,5.53629,5.53778,68000000.0
2007-06-20 03:10:00,5.53819,5.53819,5.53674,5.53751,80000000.0
2007-06-20 03:15:00,5.53821,5.53878,5.53688,5.53756,50000000.0
2007-06-20 03:20:00,5.53745,5.53828,5.53742,5.53776,62000000.0
2007-06-20 03:25:00,5.53771,5.53871,5.53722,5.5377,71000000.0
2007-06-20 03:30:00,5.53715,5.53832,5.53657,5.53708,68000000.0
2007-06-20 03:35:00,5.53824,5.53824,5.53572,5.53702,60000000.0
2007-06-20 03:40:00,5.53675,5.5377,5.53561,5.53656,82000000.0
2007-06-20 03:45:00,5.53628,5.53823,5.53609,5.53769,53000000.0
2007-06-20 03:50:00,5.53699,5.53809,5.53565,5.53683,74000000.0
2007-06-20 03:55:00,5.53777,5.53777,5.53606,5.53765,63000000.0
2007-06-20 04:00:00,5.53742,5.53788,5.53581,5.53748,70000000.0
2007-06-20 04:05:00,5.53686,5.53771,5.53615,5.53703,66000000.0
2007-06-20 04:10:00,5.53723,5.53773,5.53599,5.53632,77000000.0
2007-06-20 04:15:00,5.53723,5.53732,5.53534,5.53547,57000000.0
2007-06-20 04:20:00,5.536,5.53682,5.53502,5.5367,62000000.0
2007-06-20 04:25:00,5.53519,5.53654,5.53475,5.53556,53000000.0
2007-06-20 04:30:00,5.53597,5.53682,5.53487,5.53587,66000000.0
2007-06-20 04:35:00,5.53571,5.53673,5.53459,5.5347,64000000.0
2007-06-20 04:40:00,5.53535,5.53655,5.53457,5.53566,54000000.0
2007-06-20 04:45:00,5.53656,5.53656,5.53517,5.53521,63000000.0
2007-06-20 04:50:00,5.53589,5.53628,5.5342,5.53492,71000000.0
2007-06-20 04:55:00,5.53568,5.53614,5.53435,5.53525,65000000.0
2007-06-20 05:00:00,5.53625,5.53625,5.53396,5.53452,62000000.0
2007-06-20 05:05:00,5.53515,5.53594,5.53423,5.53554,72000000.0
2007-06-20 05:10:00,5.53525,5.53639,5.53456,5.53537,59000000.0
2007-06-20 05:15:00,5.53527,5.53631,5.53455,5.53617,67000000.0
2007-06-20 05:20:00,5.53517,5.53526,5.53341,5.53498,79000000.0
2007-06-20 05:25:00,5.53492,5.53557,5.53331,5.53464,66000000.0
2007-06-20 05:30:00,5.53445,5.53584,5.53368,5.53524,76000000.0
2007-06-20 05:35:00,5.53406,5.53666,5.53406,5.5355,78000000.0
2007-06-20 05:40:00,5.53578,5.53673,5.53482,5.53609,61000000.0
2007-06-20 05:45:00,5.53619,5.53696,5.53508,5.53549,77000000.0
2007-06-20 05:50:00,5.53579,5.53644,5.53445,5.53495,62000000.0
2007-06-20 05:55:00,5.53592,5.53668,5.53402,5.53524,70000000.0
2007-06-20 06:00:00,5.53564,5.53696,5.53479,5.53643,77000000.0
2007-06-20 06:05:00,5.53657,5.5382,5.53589,5.53689,81000000.0
2007-06-20 06:10:00,5.537,5.53785,5.53592,5.53657,73000000.0
2007-06-20 06:15:00,5.53721,5.53767,5.53567,5.53708,69000000.0
2007-06-20 06:20:00,5.53726,5.53812,5.53639,5.53757,68000000.0
2007-06-20 06:25:00,5.537,5.53816,5.53637,5.53787,71000000.0
2007-06-20 06:30:00,5.53799,5.53803,5.53644,5.53803,58000000.0
2007-06-20 06:35:00,5.53712,5.53843,5.53655,5.53783,72000000.0
2007-06-20 06:40:00,5.53752,5.53752,5.53592,5.53638,71000000.0
2007-06-20 06:45:00,5.53729,5.53729,5.53575,5.53677,69000000.0
2007-06-20 06:50:00,5.53685,5.53811,5.53623,5.53694,56000000.0
2007-06-20 06:55:00,5.53784,5.53822,5.53639,5.53695,64000000.0
2007-06-20 07:00:00,5.53733,5.53855,5.53669,5.53847,58000000.0
2007-06-20 07:05:00,5.53718,5.53801,5.53614,5.53658,59000000.0
2007-06-20 07:10:00,5.53727,5.53922,5.53604,5.53845,82000000.0
2007-06-20 07:15:00,5.5391,5.53959,5.53726,5.53805,80000000.0
2007-06-20 07:20:00,5.53823,5.53917,5.53739,5.53779,76000000.0
2007-06-20 07:25:00,5.53892,5.53892,5.5367,5.5377,78000000.0
2007-06-20 07:30:00,5.53807,5.53864,5.53663,5.53751,61000000.0
2007-06-20 07:35:00,5.53758,5.53823,5.53556,5.53726,63000000.0
2007-06-20 07:40:00,5.53672,5.53832,5.53609,5.53774,55000000.0
2007-06-20 07:45:00,5.53717,5.5377,5.53575,5.53732,59000000.0
2007-06-20 07:50:00,5.537,5.5383,5.53574,5.53779,67000000.0
2007-06-20 07:55:00,5.53805,5.53949,5.53701,5.53878,62000000.0
2007-06-20 08:00:00,5.54032,5.54141,5.53878,5.5397,65000000.0
2007-06-20 08:05:00,5.53978,5.54071,5.53841,5.53996,73000000.0
2007-06-20 08:10:00,5.54037,5.54081,5.53858,5.53946,58000000.0
2007-06-20 08:15:00,5.53927,5.53987,5.53759,5.53896,59000000.0
2007-06-20 08:20:00,5.53942,5.54205,5.53787,5.54191,64000000.0
2007-06-20 08:25:00,5.54169,5.54178,5.53897,5.54037,56000000.0
2007-06-20 08:30:00,5.54046,5.54046,5.53718,5.5384,62000000.0
2007-06-20 08:35:00,5.53773,5.5387,5.53677,5.53727,56000000.0
2007-06-20 08:40:00,5.53859,5.54004,5.53743,5.53948,58000000.0
2007-06-20 08:45:00,5.53898,5.54001,5.53782,5.53914,76000000.0
2007-06-20 08:50:00,5.53804,5.53882,5.53685,5.53882,81000000.0
2007-06-20 08:55:00,5.53842,5.53964,5.53725,5.53862,70000000.0
2007-06-20 09:00:00,5.53882,5.53944,5.53696,5.53864,62000000.0
2007-06-20 09:05:00,5.53935,5.5404,5.53823,5.53957,66000000.0
2007-06-20 09:10:00,5.53973,5.54056,5.53845,5.54001,67000000.0
2007-06-20 09:15:00,5.53897,5.54088,5.53863,5.53931,72000000.0
2007-06-20 09:20:00,5.54148,5.54361,5.54029,5.54247,74000000.0
2007-06-20 09:25:00,5.54373,5.54416,5.54193,5.54312,68000000.0
2007-06-20 09:30:00,5.54328,5.54393,5.54192,5.54305,69000000.0
2007-06-20 09:35:00,5.54296,5.54337,5.54113,5.54252,85000000.0
2007-06-20 09:40:00,5.54234,5.54282,5.53926,5.53942,74000000.0
2007-06-20 09:45:00,5.53976,5.54237,5.5395,5.5398,76000000.0
2007-06-20 09:50:00,5.53977,5.54075,5.53777,5.5382,74000000.0
2007-06-20 09:55:00,5.53814,5.53972,5.53784,5.53798,68000000.0
2007-06-20 10:00:00,5.5393,5.5397,5.53692,5.53765,75000000.0
2007-06-20 10:05:00,5.53759,5.53849,5.53398,5.53398,50000000.0
2007-06-20 10:10:00,5.53454,5.53683,5.53408,5.53637,70000000.0
2007-06-20 10:15:00,5.53655,5.53748,5.53546,5.53712,74000000.0
2007-06-20 10:20:00,5.53699,5.53878,5.53558,5.53722,60000000.0
2007-06-20 10:25:00,5.53709,5.53795,5.53578,5.53795,60000000.0
2007-06-20 10:30:00,5.53833,5.53924,5.53665,5.53885,57000000.0
2007-06-20 10:35:00,5.53787,5.53959,5.5363,5.53769,72000000.0
2007-06-20 10:40:00,5.53918,5.54253,5.53647,5.54044,62000000.0
2007-06-20 10:45:00,5.54141,5.5437,5.53769,5.54206,55000000.0
2007-06-20 10:50:00,5.5421,5.5426,5.54022,5.54138,72000000.0
2007-06-20 10:55:00,5.54072,5.54278,5.54058,5.5415,49000000.0
2007-06-20 11:00:00,5.54197,5.54291,5.54,5.54072,61000000.0
2007-06-20 11:05:00,5.5409,5.54166,5.53829,5.5397,71000000.0
2007-06-20 11:10:00,5.54014,5.54181,5.53949,5.54016,67000000.0
2007-06-20 11:15:00,5.54205,5.54217,5.53966,5.54042,63000000.0
2007-06-20 11:20:00,5.54078,5.54104,5.53823,5.53908,76000000.0
2007-06-20 11:25:00,5.53948,5.5403,5.5387,5.54009,64000000.0
2007-06-20 11:30:00,5.5395,5.54078,5.53806,5.53988,74000000.0
2007-06-20 11:35:00,5.53912,5.5404,5.53788,5.539,60000000.0
2007-06-20 11:40:00,5.53975,5.54054,5.53688,5.53767,64000000.0
2007-06-20 11:45:00,5.53736,5.53893,5.53646,5.53881,62000000.0
2007-06-20 11:50:00,5.53816,5.53854,5.53618,5.53749,68000000.0
2007-06-20 11:55:00,5.53838,5.5391,5.53699,5.53853,52000000.0
2007-06-20 12:00:00,5.53836,5.53905,5.53716,5.53833,63000000.0
2007-06-20 12:05:00,5.53842,5.53857,5.53551,5.53674,61000000.0
2007-06-20 12:10:00,5.53598,5.53903,5.53596,5.5377,63000000.0
2007-06-20 12:15:00,5.53844,5.53844,5.53586,5.53839,56000000.0
2007-06-20 12:20:00,5.53797,5.53863,5.53653,5.53729,70000000.0
2007-06-20 12:25:00,5.53792,5.53892,5.53652,5.53835,57000000.0
2007-06-20 12:30:00,5.53785,5.53966,5.53742,5.53919,61000000.0
2007-06-20 12:35:00,5.53748,5.53914,5.53713,5.53826,64000000.0
2007-06-20 12:40:00,5.53861,5.53905,5.53696,5.53872,70000000.0
2007-06-20 12:45:00,5.53636,5.53792,5.53561,5.5363,65000000.0
2007-06-20 12:50:00,5.53661,5.53732,5.53513,5.53706,66000000.0
2007-06-20 12:55:00,5.53724,5.53727,5.53455,5.53534,62000000.0
2007-06-20 13:00:00,5.53516,5.53651,5.53459,5.53559,81000000.0
2007-06-20 13:05:00,5.53646,5.53878,5.53506,5.53765,77000000.0
2007-06-20 13:10:00,5.53801,5.53821,5.5358,5.53705,79000000.0
2007-06-20 13:15:00,5.53622,5.5385,5.53622,5.53804,63000000.0
2007-06-20 13:20:00,5.53824,5.53863,5.53617,5.53795,78000000.0
2007-06-20 13:25:00,5.53696,5.53834,5.53646,5.53788,62000000.0
2007-06-20 13:30:00,5.53763,5.53849,5.5366,5.53679,55000000.0
2007-06-20 13:35:00,5.53699,5.53843,5.53592,5.53726,65000000.0
2007-06-20 13:40:00,5.53611,5.53701,5.53476,5.53699,55000000.0
2007-06-20 13:45:00,5.5369,5.53813,5.53543,5.53694,64000000.0
2007-06-20 13:50:00,5.53801,5.53864,5.53612,5.53673,58000000.0
2007-06-20 13:55:00,5.53662,5.53766,5.53503,5.53766,59000000.0
2007-06-20 14:00:00,5.53698,5.53752,5.53551,5.53752,72000000.0
2007-06-20 14:05:00,5.53675,5.53765,5.53591,5.53682,60000000.0
2007-06-20 14:10:00,5.53788,5.53807,5.53566,5.5372,56000000.0
2007-06-20 14:15:00,5.53749,5.53877,5.53647,5.53797,76000000.0
2007-06-20 14:20:00,5.53759,5.53952,5.53662,5.53897,52000000.0
2007-06-20 14:25:00,5.53802,5.53914,5.5367,5.53771,65000000.0
2007-06-20 14:30:00,5.53718,5.5392,5.53717,5.53853,60000000.0
2007-06-20 14:35:00,5.53888,5.53979,5.53568,5.53699,63000000.0
2007-06-20 14:40:00,5.53648,5.53785,5.53548,5.53696,77000000.0
2007-06-20 14:45:00,5.53759,5.53806,5.53485,5.53491,56000000.0
2007-06-20 14:50:00,5.53507,5.53758,5.53413,5.53459,60000000.0
2007-06-20 14:55:00,5.53518,5.53584,5.53331,5.53558,71000000.0
2007-06-20 15:00:00,5.53529,5.53651,5.53407,5.53643,76000000.0
2007-06-20 15:05:00,5.53496,5.53801,5.53433,5.53669,68000000.0
2007-06-20 15:10:00,5.53678,5.53867,5.53627,5.53676,61000000.0
2007-06-20 15:15:00,5.53807,5.53833,5.53641,5.53736,68000000.0
2007-06-20 15:20:00,5.53788,5.53817,5.53583,5.53703,59000000.0
2007-06-20 15:25:00,5.53806,5.53806,5.53563,5.53791,71000000.0
2007-06-20 15:30:00,5.5376,5.53797,5.53579,5.5368,68000000.0
2007-06-20 15:35:00,5.53594,5.53784,5.53578,5.53736,52000000.0
2007-06-20 15:40:00,5.53777,5.53804,5.53612,5.53725,62000000.0
2007-06-20 15:45:00,5.53752,5.53912,5.53623,5.53891,81000000.0
2007-06-20 15:50:00,5.53755,5.54133,5.53725,5.5411,75000000.0
2007-06-20 15:55:00,5.53867,5.54137,5.53691,5.54137,74000000.0
2007-06-20 16:00:00,5.53957,5.54125,5.53854,5.54084,61000000.0
2007-06-20 16:05:00,5.54018,5.54049,5.53825,5.53971,70000000.0
2007-06-20 16:10:00,5.54001,5.54116,5.53886,5.53988,64000000.0
2007-06-20 16:15:00,5.54012,5.54041,5.53814,5.53996,66000000.0
2007-06-20 16:20:00,5.53892,5.54051,5.53703,5.53925,65000000.0
2007-06-20 16:25:00,5.53867,5.54067,5.53577,5.53887,51000000.0
2007-06-20 16:30:00,5.53942,5.54028,5.53656,5.53713,53000000.0
2007-06-20 16:35:00,5.53748,5.53871,5.53625,5.53789,78000000.0
2007-06-20 16:40:00,5.53887,5.53887,5.53671,5.53828,86000000.0
2007-06-20 16:45:00,5.53682,5.53871,5.53669,5.53824,59000000.0
2007-06-20 16:50:00,5.53727,5.53918,5.53716,5.53815,66000000.0
2007-06-20 16:55:00,5.53829,5.54185,5.53657,5.54177,52000000.0
2007-06-20 17:00:00,5.5383,5.54161,5.53762,5.53881,62000000.0
2007-06-20 17:05:00,5.54086,5.54152,5.53884,5.54078,73000000.0
2007-06-20 17:10:00,5.54034,5.54204,5.53956,5.54095,57000000.0
2007-06-20 17:15:00,5.5411,5.54292,5.54008,5.54193,71000000.0
2007-06-20 17:20:00,5.54152,5.54231,5.53915,5.53953,55000000.0
2007-06-20 17:25:00,5.53955,5.53991,5.53759,5.53889,62000000.0
2007-06-20 17:30:00,5.53727,5.5396,5.5369,5.5385,63000000.0
2007-06-20 17:35:00,5.53889,5.53982,5.53773,5.53829,64000000.0
2007-06-20 17:40:00,5.53891,5.53961,5.53724,5.53928,76000000.0
2007-06-20 17:45:00,5.53816,5.54022,5.53809,5.53967,60000000.0
2007-06-20 17:50:00,5.53858,5.53954,5.53754,5.53954,86000000.0
2007-06-20 17:55:00,5.53797,5.53928,5.53745,5.53863,66000000.0
2007-06-20 18:00:00,5.5383,5.53985,5.53742,5.53951,72000000.0
2007-06-20 18:05:00,5.53967,5.54068,5.53853,5.53853,73000000.0
2007-06-20 18:10:00,5.53866,5.54056,5.53826,5.53895,58000000.0
2007-06-20 18:15:00,5.54,5.54034,5.5373,5.53784,61000000.0
2007-06-20 18:20:00,5.53832,5.5391,5.53724,5.53798,63000000.0
2007-06-20 18:25:00,5.539,5.53909,5.53628,5.53688,67000000.0
2007-06-20 18:30:00,5.53656,5.53843,5.53653,5.53774,65000000.0
2007-06-20 18:35:00,5.53838,5.53872,5.53676,5.53806,76000000.0
2007-06-20 18:40:00,5.53821,5.53978,5.53665,5.53889,67000000.0
2007-06-20 18:45:00,5.53756,5.53931,5.53722,5.53841,66000000.0
2007-06-20 18:50:00,5.53889,5.53912,5.53758,5.53907,63000000.0
2007-06-20 18:55:00,5.53947,5.53953,5.53712,5.53786,71000000.0
2007-06-20 19:00:00,5.53853,5.53988,5.53691,5.53934,70000000.0
2007-06-20 19:05:00,5.53881,5.53987,5.53803,5.53902,76000000.0
2007-06-20 19:10:00,5.53854,5.54152,5.53837,5.54074,68000000.0
2007-06-20 19:15:00,5.54033,5.54111,5.53927,5.54111,61000000.0
2007-06-20 19:20:00,5.53976,5.54176,5.53929,5.54131,72000000.0
2007-06-20 19:25:00,5.54104,5.54243,5.54019,5.5416,62000000.0
2007-06-20 19:30:00,5.54196,5.54199,5.53975,5.54057,66000000.0
2007-06-20 19:35:00,5.53978,5.54087,5.53922,5.53952,63000000.0
2007-06-20 19:40:00,5.53945,5.54119,5.53919,5.54119,70000000.0
2007-06-20 19:45:00,5.54142,5.54177,5.53966,5.54003,70000000.0
2007-06-20 19:50:00,5.5414,5.54149,5.53936,5.54013,71000000.0
2007-06-20 19:55:00,5.54093,5.54207,5.53908,5.54137,68000000.0
2007-06-20 20:00:00,5.54178,5.54185,5.54026,5.54026,67000000.0
2007-06-20 20:05:00,5.54168,5.54168,5.53979,5.54062,65000000.0
2007-06-20 20:10:00,5.54041,5.54113,5.53949,5.54045,66000000.0
2007-06-20 20:15:00,5.5415,5.54168,5.53966,5.53996,64000000.0
2007-06-20 20:20:00,5.53995,5.54214,5.53945,5.54135,65000000.0
2007-06-20 20:25:00,5.54223,5.54237,5.54029,5.54113,63000000.0
2007-06-20 20:30:00,5.54091,5.54201,5.54021,5.54143,59000000.0
2007-06-20 20:35:00,5.54115,5.54208,5.53996,5.54048,70000000.0
2007-06-20 20:40:00,5.54112,5.54259,5.54008,5.54234,89000000.0
2007-06-20 20:45:00,5.54044,5.54305,5.54033,5.54276,67000000.0
2007-06-20 20:50:00,5.5411,5.54296,5.5408,5.54122,62000000.0
2007-06-20 20:55:00,5.54051,5.54226,5.54051,5.54103,65000000.0
2007-06-20 21:00:00,5.54124,5.54245,5.54048,5.54196,72000000.0
2007-06-20 21:05:00,5.541,5.54291,5.541,5.54163,66000000.0
2007-06-20 21:10:00,5.54121,5.54298,5.54084,5.54227,62000000.0
2007-06-20 21:15:00,5.54212,5.54329,5.54081,5.54203,68000000.0
2007-06-20 21:20:00,5.54275,5.54625,5.5415,5.54625,52000000.0
2007-06-20 21:25:00,5.54533,5.54684,5.54415,5.54456,58000000.0
2007-06-20 21:30:00,5.54517,5.54613,5.54397,5.54404,59000000.0
2007-06-20 21:35:00,5.54464,5.54608,5.54391,5.54459,88000000.0
2007-06-20 21:40:00,5.54547,5.54604,5.54375,5.54417,65000000.0
2007-06-20 21:45:00,5.54417,5.5465,5.54382,5.54545,62000000.0
2007-06-20 21:50:00,5.54533,5.54633,5.54399,5.54503,62000000.0
2007-06-20 21:55:00,5.54516,5.5466,5.54424,5.54542,72000000.0
2007-06-20 22:00:00,5.54583,5.54858,5.54496,5.54799,79000000.0
2007-06-20 22:05:00,5.54671,5.55012,5.54671,5.54928,67000000.0
2007-06-20 22:10:00,5.54798,5.54924,5.54615,5.54784,64000000.0
2007-06-20 22:15:00,5.54897,5.54914,5.54698,5.5475,69000000.0
2007-06-20 22:20:00,5.54904,5.54909,5.5465,5.5473,69000000.0
2007-06-20 22:25:00,5.54807,5.54862,5.54676,5.54676,63000000.0
2007-06-20 22:30:00,5.54666,5.5491,5.54655,5.54789,60000000.0
2007-06-20 22:35:00,5.54858,5.55065,5.54772,5.54992,56000000.0
2007-06-20 22:40:00,5.5502,5.55076,5.5482,5.5494,63000000.0
2007-06-20 22:45:00,5.54842,5.54952,5.54661,5.54726,68000000.0
2007-06-20 22:50:00,5.54624,5.5474,5.54491,5.54616,70000000.0
2007-06-20 22:55:00,5.54643,5.54737,5.54517,5.54737,64000000.0
2007-06-20 23:00:00,5.54694,5.54801,5.54624,5.54724,68000000.0
2007-06-20 23:05:00,5.54646,5.54727,5.54525,5.54552,60000000.0
2007-06-20 23:10:00,5.546,5.54759,5.54527,5.54553,66000000.0
2007-06-20 23:15:00,5.54631,5.54707,5.54514,5.54597,65000000.0
2007-06-20 23:20:00,5.54511,5.54625,5.54507,5.54582,66000000.0
2007-06-20 23:25:00,5.54558,5.54743,5.54477,5.54689,64000000.0
2007-06-20 23:30:00,5.54625,5.54779,5.5461,5.54712,72000000.0
2007-06-20 23:35:00,5.54695,5.54818,5.54605,5.54767,62000000.0
2007-06-20 23:40:00,5.54636,5.5476,5.54582,5.54605,80000000.0
2007-06-20 23:45:00,5.54699,5.54862,5.54661,5.54742,76000000.0
2007-06-20 23:50:00,5.5483,5.54863,5.54691,5.54863,67000000.0
2007-06-20 23:55:00,5.54826,5.54953,5.54707,5.54809,76000000.0
2007-06-21 00:00:00,5.54757,5.54935,5.54753,5.54854,70000000.0
2007-06-21 00:05:00,5.54874,5.54914,5.54761,5.54808,62000000.0
2007-06-21 00:10:00,5.54869,5.54939,5.5476,5.54828,63000000.0
2007-06-21 00:15:00,5.54818,5.54926,5.54722,5.54869,65000000.0
2007-06-21 00:20:00,5.54912,5.54984,5.54825,5.54908,60000000.0
2007-06-21 00:25:00,5.54909,5.54972,5.5481,5.54956,66000000.0
2007-06-21 00:30:00,5.54895,5.54952,5.54816,5.54903,64000000.0
2007-06-21 00:35:00,5.54904,5.54969,5.54826,5.54915,80000000.0
2007-06-21 00:40:00,5.54968,5.55011,5.54847,5.54952,61000000.0
2007-06-21 00:45:00,5.54957,5.55024,5.54852,5.54997,63000000.0
2007-06-21 00:50:00,5.55012,5.55146,5.54923,5.55044,60000000.0
2007-06-21 00:55:00,5.55106,5.55159,5.549,5.55028,66000000.0
2007-06-21 01:00:00,5.55063,5.55255,5.55043,5.55058,63000000.0
2007-06-21 01:05:00,5.55161,5.5521,5.55066,5.55093,70000000.0
2007-06-21 01:10:00,5.55194,5.55238,5.55042,5.55113,55000000.0
2007-06-21 01:15:00,5.55031,5.55156,5.54934,5.55004,63000000.0
2007-06-21 01:20:00,5.55068,5.5511,5.54909,5.54955,59000000.0
2007-06-21 01:25:00,5.54989,5.5504,5.54835,5.54929,70000000.0
2007-06-21 01:30:00,5.54965,5.55038,5.54863,5.55027,68000000.0
2007-06-21 01:35:00,5.54992,5.55066,5.5486,5.54928,71000000.0
2007-06-21 01:40:00,5.54885,5.54999,5.54843,5.54916,72000000.0
2007-06-21 01:45:00,5.54917,5.551,5.54905,5.5492,68000000.0
2007-06-21 01:50:00,5.55039,5.55052,5.54872,5.54922,67000000.0
2007-06-21 01:55:00,5.54945,5.55053,5.54764,5.54991,61000000.0
2007-06-21 02:00:00,5.54974,5.55027,5.5484,5.54853,69000000.0
2007-06-21 02:05:00,5.54984,5.55069,5.54831,5.54967,73000000.0
2007-06-21 02:10:00,5.5495,5.55089,5.549,5.55002,74000000.0
2007-06-21 02:15:00,5.54962,5.55075,5.54874,5.54929,70000000.0
2007-06-21 02:20:00,5.5494,5.55028,5.54823,5.5484,74000000.0
2007-06-21 02:25:00,5.54885,5.55136,5.54845,5.55043,59000000.0
2007-06-21 02:30:00,5.55071,5.55242,5.54991,5.55043,64000000.0
2007-06-21 02:35:00,5.5514,5.55241,5.55035,5.55081,71000000.0
2007-06-21 02:40:00,5.55216,5.55429,5.55137,5.55353,69000000.0
2007-06-21 02:45:00,5.55345,5.55529,5.5518,5.55461,69000000.0
2007-06-21 02:50:00,5.55561,5.55577,5.55308,5.55449,66000000.0
2007-06-21 02:55:00,5.55496,5.55507,5.55299,5.55363,65000000.0
2007-06-21 03:00:00,5.5532,5.55451,5.55259,5.55361,67000000.0
2007-06-21 03:05:00,5.55375,5.55505,5.55299,5.55482,68000000.0
2007-06-21 03:10:00,5.55475,5.55475,5.55308,5.55351,80000000.0
2007-06-21 03:15:00,5.55332,5.55391,5.55116,5.55282,50000000.0
2007-06-21 03:20:00,5.55158,5.553,5.55155,5.5521,62000000.0
2007-06-21 03:25:00,5.55263,5.5533,5.5513,5.55256,71000000.0
2007-06-21 03:30:00,5.55241,5.55383,5.55208,5.55252,68000000.0
2007-06-21 03:35:00,5.55301,5.55342,5.55137,5.55173,60000000.0
2007-06-21 03:40:00,5.55181,5.55261,5.55091,5.5523,82000000.0
2007-06-21 03:45:00,5.55249,5.55415,5.55107,5.55221,53000000.0
2007-06-21 03:50:00,5.55178,5.5528,5.55086,5.55114,74000000.0
2007-06-21 03:55:00,5.55153,5.55226,5.55024,5.55092,63000000.0
2007-06-21 04:00:00,5.55084,5.55166,5.54963,5.55056,70000000.0
2007-06-21 04:05:00,5.55057,5.55151,5.54964,5.5512,66000000.0
2007-06-21 04:10:00,5.55104,5.55135,5.54969,5.55048,77000000.0
2007-06-21 04:15:00,5.55044,5.55247,5.55023,5.55121,57000000.0
2007-06-21 04:20:00,5.55125,5.55214,5.55068,5.55176,62000000.0
2007-06-21 04:25:00,5.55119,5.55247,5.55082,5.55082,53000000.0
2007-06-21 04:30:00,5.5522,5.55223,5.55038,5.5514,66000000.0
2007-06-21 04:35:00,5.55145,5.55245,5.55068,5.5515,64000000.0
2007-06-21 04:40:00,5.55134,5.55184,5.55009,5.55039,54000000.0
2007-06-21 04:45:00,5.55083,5.55315,5.55021,5.55152,63000000.0
2007-06-21 04:50:00,5.55185,5.55291,5.55094,5.55262,71000000.0
2007-06-21 04:55:00,5.5523,5.55253,5.5499,5.55056,65000000.0
2007-06-21 05:00:00,5.54963,5.5515,5.54908,5.54968,62000000.0
2007-06-21 05:05:00,5.54994,5.55135,5.5492,5.54953,72000000.0
2007-06-21 05:10:00,5.55012,5.55035,5.54875,5.54895,59000000.0
2007-06-21 05:15:00,5.54998,5.55141,5.54938,5.5494,67000000.0
2007-06-21 05:20:00,5.55015,5.55115,5.54906,5.54984,79000000.0
2007-06-21 05:25:00,5.54964,5.55124,5.54902,5.55008,66000000.0
2007-06-21 05:30:00,5.55048,5.55134,5.54985,5.5499,76000000.0
2007-06-21 05:35:00,5.55074,5.55153,5.54946,5.54995,78000000.0
2007-06-21 05:40:00,5.55046,5.55061,5.54917,5.54917,61000000.0
2007-06-21 05:45:00,5.55023,5.55081,5.54904,5.54955,77000000.0
2007-06-21 05:50:00,5.54976,5.55055,5.54902,5.54953,62000000.0
2007-06-21 05:55:00,5.54974,5.5516,5.54851,5.54969,70000000.0
2007-06-21 06:00:00,5.54941,5.55,5.54867,5.54997,77000000.0
2007-06-21 06:05:00,5.55068,5.55075,5.54882,5.54968,81000000.0
2007-06-21 06:10:00,5.55051,5.55051,5.54888,5.54974,73000000.0
2007-06-21 06:15:00,5.5493,5.55057,5.54863,5.54962,69000000.0
2007-06-21 06:20:00,5.5493,5.55,5.54873,5.54915,68000000.0
2007-06-21 06:25:00,5.54811,5.54989,5.54811,5.54905,71000000.0
2007-06-21 06:30:00,5.54917,5.55023,5.54884,5.54974,58000000.0
2007-06-21 06:35:00,5.54938,5.55056,5.5491,5.54972,72000000.0
2007-06-21 06:40:00,5.54985,5.55215,5.54959,5.55078,71000000.0
2007-06-21 06:45:00,5.55124,5.55182,5.54984,5.55065,69000000.0
2007-06-21 06:50:00,5.55065,5.55217,5.55045,5.55121,56000000.0
2007-06-21 06:55:00,5.55162,5.55187,5.54984,5.55033,64000000.0
2007-06-21 07:00:00,5.55127,5.5519,5.55025,5.55178,58000000.0
2007-06-21 07:05:00,5.55155,5.55233,5.55044,5.55105,59000000.0
2007-06-21 07:10:00,5.55205,5.55205,5.55004,5.55152,82000000.0
2007-06-21 07:15:00,5.55131,5.55234,5.55016,5.55016,80000000.0
2007-06-21 07:20:00,5.55124,5.55278,5.55032,5.5517,76000000.0
2007-06-21 07:25:00,5.55145,5.55268,5.55032,5.55137,78000000.0
2007-06-21 07:30:00,5.55117,5.5521,5.54293,5.55149,61000000.0
2007-06-21 07:35:00,5.55143,5.55239,5.55014,5.55095,63000000.0
2007-06-21 07:40:00,5.55109,5.55163,5.54481,5.55073,55000000.0
2007-06-21 07:45:00,5.55051,5.55118,5.54917,5.55114,59000000.0
2007-06-21 07:50:00,5.55073,5.55121,5.54932,5.55064,67000000.0
2007-06-21 07:55:00,5.54956,5.54995,5.5476,5.54925,62000000.0
2007-06-21 08:00:00,5.54822,5.55101,5.54791,5.54979,65000000.0
2007-06-21 08:05:00,5.55012,5.55073,5.5488,5.54995,73000000.0
2007-06-21 08:10:00,5.55011,5.55068,5.54898,5.5498,58000000.0
2007-06-21 08:15:00,5.54882,5.55088,5.54851,5.54912,59000000.0
2007-06-21 08:20:00,5.55013,5.55073,5.54832,5.54961,64000000.0
2007-06-21 08:25:00,5.54975,5.55188,5.549,5.5496,56000000.0
2007-06-21 08:30:00,5.55038,5.55038,5.54807,5.54876,62000000.0
2007-06-21 08:35:00,5.54904,5.55008,5.54818,5.54891,56000000.0
2007-06-21 08:40:00,5.54895,5.55031,5.54862,5.54958,58000000.0
2007-06-21 08:45:00,5.55055,5.55073,5.54862,5.54976,76000000.0
2007-06-21 08:50:00,5.54956,5.55035,5.54637,5.54843,81000000.0
2007-06-21 08:55:00,5.54738,5.54872,5.54625,5.54703,70000000.0
2007-06-21 09:00:00,5.54785,5.55294,5.54681,5.55245,62000000.0
2007-06-21 09:05:00,5.55113,5.55844,5.55113,5.55593,66000000.0
2007-06-21 09:10:00,5.55601,5.55951,5.55601,5.55949,67000000.0
2007-06-21 09:15:00,5.55889,5.55978,5.55744,5.55834,72000000.0
2007-06-21 09:20:00,5.55853,5.55964,5.55393,5.5548,74000000.0
2007-06-21 09:25:00,5.55517,5.5565,5.5538,5.55625,68000000.0
2007-06-21 09:30:00,5.55618,5.55699,5.55474,5.55609,69000000.0
2007-06-21 09:35:00,5.55662,5.55745,5.55377,5.55745,85000000.0
2007-06-21 09:40:00,5.55688,5.55741,5.55554,5.55554,74000000.0
2007-06-21 09:45:00,5.55715,5.55897,5.55565,5.55711,76000000.0
2007-06-21 09:50:00,5.55713,5.5589,5.55485,5.55708,74000000.0
2007-06-21 09:55:00,5.55686,5.55749,5.55484,5.55616,68000000.0
2007-06-21 10:00:00,5.55563,5.55734,5.55496,5.55615,75000000.0
2007-06-21 10:05:00,5.5562,5.55693,5.55453,5.55453,50000000.0
2007-06-21 10:10:00,5.55609,5.55619,5.55355,5.55446,70000000.0
2007-06-21 10:15:00,5.55474,5.55647,5.55323,5.55535,74000000.0
2007-06-21 10:20:00,5.55623,5.55671,5.55404,5.55499,60000000.0
2007-06-21 10:25:00,5.55496,5.556,5.55409,5.55505,60000000.0
2007-06-21 10:30:00,5.5553,5.55609,5.55315,5.55418,57000000.0
2007-06-21 10:35:00,5.55473,5.55583,5.55379,5.55424,72000000.0
2007-06-21 10:40:00,5.55628,5.55628,5.55424,5.55568,62000000.0
2007-06-21 10:45:00,5.55415,5.55581,5.55407,5.55533,55000000.0
2007-06-21 10:50:00,5.55546,5.55548,5.553,5.5538,72000000.0
2007-06-21 10:55:00,5.55304,5.5551,5.55304,5.5551,49000000.0
2007-06-21 11:00:00,5.55368,5.55574,5.55286,5.55516,61000000.0
2007-06-21 11:05:00,5.5544,5.55636,5.5544,5.55493,71000000.0
2007-06-21 11:10:00,5.55686,5.55696,5.55498,5.5565,67000000.0
2007-06-21 11:15:00,5.5551,5.55652,5.55319,5.55324,63000000.0
2007-06-21 11:20:00,5.55512,5.55599,5.55376,5.55397,76000000.0
2007-06-21 11:25:00,5.55344,5.55579,5.55344,5.55548,64000000.0
2007-06-21 11:30:00,5.55539,5.55649,5.55433,5.55525,74000000.0
2007-06-21 11:35:00,5.5559,5.55662,5.55468,5.55613,60000000.0
2007-06-21 11:40:00,5.55597,5.55678,5.55442,5.55551,64000000.0
2007-06-21 11:45:00,5.55563,5.55746,5.55479,5.55746,62000000.0
2007-06-21 11:50:00,5.55758,5.55902,5.55609,5.55802,68000000.0
2007-06-21 11:55:00,5.55832,5.55864,5.55627,5.55749,52000000.0
2007-06-21 12:00:00,5.55686,5.55848,5.55518,5.55603,63000000.0
2007-06-21 12:05:00,5.55649,5.55764,5.55476,5.55583,61000000.0
2007-06-21 12:10:00,5.55671,5.55691,5.55507,5.55579,63000000.0
2007-06-21 12:15:00,5.55661,5.55729,5.55507,5.55695,56000000.0
2007-06-21 12:20:00,5.55652,5.55734,5.55537,5.55734,70000000.0
2007-06-21 12:25:00,5.55743,5.55779,5.55603,5.55679,57000000.0
2007-06-21 12:30:00,5.55728,5.55728,5.5552,5.55715,61000000.0
2007-06-21 12:35:00,5.55701,5.55712,5.55515,5.55608,64000000.0
2007-06-21 12:40:00,5.55652,5.55732,5.55487,5.55633,70000000.0
2007-06-21 12:45:00,5.55639,5.55704,5.55532,5.55684,65000000.0
2007-06-21 12:50:00,5.55647,5.55678,5.55452,5.55658,66000000.0
2007-06-21 12:55:00,5.55679,5.55702,5.55517,5.55652,62000000.0
2007-06-21 13:00:00,5.55608,5.55764,5.55447,5.55653,81000000.0
2007-06-21 13:05:00,5.55643,5.55805,5.55566,5.5576,77000000.0
2007-06-21 13:10:00,5.55798,5.55822,5.55542,5.55731,79000000.0
2007-06-21 13:15:00,5.55672,5.55975,5.55633,5.559,63000000.0
2007-06-21 13:20:00,5.55861,5.56025,5.5579,5.55868,78000000.0
2007-06-21 13:25:00,5.55931,5.5596,5.55723,5.55849,62000000.0
2007-06-21 13:30:00,5.55938,5.55964,5.55616,5.5563,55000000.0
2007-06-21 13:35:00,5.55659,5.55785,5.55421,5.55466,65000000.0
2007-06-21 13:40:00,5.55399,5.5557,5.55342,5.55388,55000000.0
2007-06-21 13:45:00,5.55488,5.55517,5.55231,5.55363,64000000.0
2007-06-21 13:50:00,5.55511,5.55654,5.55367,5.55508,58000000.0
2007-06-21 13:55:00,5.55307,5.55528,5.55181,5.55441,59000000.0
2007-06-21 14:00:00,5.55342,5.55454,5.54997,5.55039,72000000.0
2007-06-21 14:05:00,5.55127,5.55379,5.54854,5.55102,60000000.0
2007-06-21 14:10:00,5.55018,5.55062,5.54821,5.55025,56000000.0
2007-06-21 14:15:00,5.54976,5.55111,5.54803,5.54926,76000000.0
2007-06-21 14:20:00,5.54948,5.55116,5.54789,5.54977,52000000.0
2007-06-21 14:25:00,5.55017,5.55198,5.54834,5.55008,65000000.0
2007-06-21 14:30:00,5.55004,5.55054,5.54499,5.54892,60000000.0
2007-06-21 14:35:00,5.54757,5.55015,5.54685,5.54883,63000000.0
2007-06-21 14:40:00,5.54838,5.54989,5.54655,5.54861,77000000.0
2007-06-21 14:45:00,5.54792,5.54992,5.54661,5.5495,56000000.0
2007-06-21 14:50:00,5.54911,5.55058,5.54701,5.54839,60000000.0
2007-06-21 14:55:00,5.5484,5.54938,5.54664,5.54747,71000000.0
2007-06-21 15:00:00,5.54729,5.54904,5.54649,5.54786,76000000.0
2007-06-21 15:05:00,5.54969,5.55003,5.5463,5.54788,68000000.0
2007-06-21 15:10:00,5.54819,5.54987,5.54665,5.54819,61000000.0
2007-06-21 15:15:00,5.54894,5.55125,5.54781,5.55098,68000000.0
2007-06-21 15:20:00,5.54945,5.55147,5.54816,5.54816,59000000.0
2007-06-21 15:25:00,5.54852,5.55083,5.54741,5.54838,71000000.0
2007-06-21 15:30:00,5.55011,5.55011,5.54699,5.54841,68000000.0
2007-06-21 15:35:00,5.5479,5.54994,5.54702,5.54823,52000000.0
2007-06-21 15:40:00,5.5489,5.55036,5.54683,5.54749,62000000.0
2007-06-21 15:45:00,5.54815,5.5504,5.54758,5.54986,81000000.0
2007-06-21 15:50:00,5.54943,5.55063,5.54753,5.54895,75000000.0
2007-06-21 15:55:00,5.549,5.55077,5.54796,5.54927,74000000.0
2007-06-21 16:00:00,5.54883,5.5511,5.54767,5.54894,61000000.0
2007-06-21 16:05:00,5.55072,5.55118,5.54908,5.54917,70000000.0
2007-06-21 16:10:00,5.54964,5.55038,5.54799,5.54861,64000000.0
2007-06-21 16:15:00,5.54977,5.55081,5.54831,5.54831,66000000.0
2007-06-21 16:20:00,5.55004,5.55087,5.54809,5.54932,65000000.0
2007-06-21 16:25:00,5.5482,5.5498,5.54788,5.54925,51000000.0
2007-06-21 16:30:00,5.54868,5.5499,5.54744,5.5491,53000000.0
2007-06-21 16:35:00,5.55022,5.55033,5.54708,5.54811,78000000.0
2007-06-21 16:40:00,5.54919,5.55052,5.54797,5.54797,86000000.0
2007-06-21 16:45:00,5.54947,5.55004,5.54791,5.54843,59000000.0
2007-06-21 16:50:00,5.549,5.54984,5.54721,5.54778,66000000.0
2007-06-21 16:55:00,5.54842,5.54988,5.54755,5.54935,52000000.0
2007-06-21 17:00:00,5.54939,5.54973,5.54683,5.54908,62000000.0
2007-06-21 17:05:00,5.54934,5.54986,5.54805,5.54876,73000000.0
2007-06-21 17:10:00,5.5497,5.54989,5.54821,5.54949,57000000.0
2007-06-21 17:15:00,5.54898,5.54908,5.54611,5.54758,71000000.0
2007-06-21 17:20:00,5.54684,5.54881,5.54601,5.54836,55000000.0
2007-06-21 17:25:00,5.54863,5.54951,5.54759,5.54887,62000000.0
2007-06-21 17:30:00,5.54861,5.54997,5.54787,5.54994,63000000.0
2007-06-21 17:35:00,5.55009,5.5502,5.54703,5.54743,64000000.0
2007-06-21 17:40:00,5.5496,5.5496,5.5475,5.54874,76000000.0
2007-06-21 17:45:00,5.54937,5.54967,5.54768,5.5496,60000000.0
2007-06-21 17:50:00,5.54879,5.55001,5.54789,5.54962,86000000.0
2007-06-21 17:55:00,5.54926,5.54999,5.54805,5.54867,66000000.0
2007-06-21 18:00:00,5.55001,5.55282,5.54905,5.55052,72000000.0
2007-06-21 18:05:00,5.55182,5.55291,5.55012,5.5523,73000000.0
2007-06-21 18:10:00,5.55204,5.55325,5.55122,5.55214,58000000.0
2007-06-21 18:15:00,5.5517,5.55208,5.54942,5.55061,61000000.0
2007-06-21 18:20:00,5.55103,5.5514,5.54843,5.54874,63000000.0
2007-06-21 18:25:00,5.55016,5.55066,5.54891,5.54891,67000000.0
2007-06-21 18:30:00,5.54927,5.55134,5.54917,5.55114,65000000.0
2007-06-21 18:35:00,5.55035,5.5515,5.54902,5.54902,76000000.0
2007-06-21 18:40:00,5.55056,5.55062,5.54896,5.5496,67000000.0
2007-06-21 18:45:00,5.55003,5.55102,5.54887,5.5502,66000000.0
2007-06-21 18:50:00,5.55039,5.55053,5.54863,5.54974,63000000.0
2007-06-21 18:55:00,5.55072,5.55146,5.54916,5.55059,71000000.0
2007-06-21 19:00:00,5.55122,5.55149,5.54934,5.54934,70000000.0
2007-06-21 19:05:00,5.55056,5.55124,5.54922,5.54993,76000000.0
2007-06-21 19:10:00,5.55056,5.55077,5.54906,5.55004,68000000.0
2007-06-21 19:15:00,5.55008,5.55067,5.54914,5.5493,61000000.0
2007-06-21 19:20:00,5.55051,5.55123,5.54917,5.55118,72000000.0
2007-06-21 19:25:00,5.55033,5.551,5.54915,5.55031,62000000.0
2007-06-21 19:30:00,5.54994,5.55107,5.5492,5.54983,66000000.0
2007-06-21 19:35:00,5.54978,5.55173,5.54957,5.54981,63000000.0
2007-06-21 19:40:00,5.55024,5.55176,5.54964,5.55046,70000000.0
2007-06-21 19:45:00,5.55077,5.55231,5.55045,5.55045,70000000.0
2007-06-21 19:50:00,5.5515,5.5524,5.55016,5.55116,71000000.0
2007-06-21 19:55:00,5.5523,5.5523,5.55019,5.55036,68000000.0
2007-06-21 20:00:00,5.55116,5.55273,5.5499,5.55233,67000000.0
2007-06-21 20:05:00,5.5524,5.55439,5.55014,5.55389,65000000.0
2007-06-21 20:10:00,5.55462,5.55476,5.55309,5.55317,66000000.0
2007-06-21 20:15:00,5.55366,5.55466,5.5527,5.5539,64000000.0
2007-06-21 20:20:00,5.55421,5.55466,5.55171,5.55253,65000000.0
2007-06-21 20:25:00,5.55263,5.55434,5.55101,5.55371,63000000.0
2007-06-21 20:30:00,5.55426,5.55426,5.55189,5.55289,59000000.0
2007-06-21 20:35:00,5.55283,5.55315,5.55117,5.55294,70000000.0
2007-06-21 20:40:00,5.55218,5.55348,5.55191,5.55256,89000000.0
2007-06-21 20:45:00,5.55276,5.55471,5.55221,5.55471,67000000.0
2007-06-21 20:50:00,5.55443,5.55485,5.55299,5.55299,62000000.0
2007-06-21 20:55:00,5.55417,5.5544,5.55274,5.55318,65000000.0
2007-06-21 21:00:00,5.55427,5.55427,5.55249,5.55387,72000000.0
2007-06-21 21:05:00,5.55226,5.55435,5.55226,5.55342,66000000.0
2007-06-21 21:10:00,5.55302,5.55396,5.55213,5.55396,62000000.0
2007-06-21 21:15:00,5.55356,5.55391,5.55244,5.55279,68000000.0
2007-06-21 21:20:00,5.55255,5.55365,5.55204,5.55251,52000000.0
2007-06-21 21:25:00,5.55235,5.55412,5.55191,5.55308,58000000.0
2007-06-21 21:30:00,5.55405,5.55442,5.55235,5.55368,59000000.0
2007-06-21 21:35:00,5.55361,5.55421,5.55202,5.55347,88000000.0
2007-06-21 21:40:00,5.55242,5.55374,5.55201,5.55369,65000000.0
2007-06-21 21:45:00,5.55295,5.55363,5.55175,5.55232,62000000.0
2007-06-21 21:50:00,5.55321,5.55435,5.55134,5.55309,62000000.0
2007-06-21 21:55:00,5.55326,5.55358,5.55158,5.55318,72000000.0
2007-06-21 22:00:00,5.55274,5.55356,5.55132,5.55214,79000000.0
2007-06-21 22:05:00,5.55189,5.55295,5.55137,5.55248,67000000.0
2007-06-21 22:10:00,5.55243,5.5532,5.55071,5.55117,64000000.0
2007-06-21 22:15:00,5.55157,5.55283,5.55087,5.55202,69000000.0
2007-06-21 22:20:00,5.55175,5.55258,5.55089,5.55092,69000000.0
2007-06-21 22:25:00,5.5512,5.55262,5.55073,5.55185,63000000.0
2007-06-21 22:30:00,5.55142,5.55339,5.55063,5.55221,60000000.0
2007-06-21 22:35:00,5.55259,5.55393,5.55158,5.55219,56000000.0
2007-06-21 22:40:00,5.5523,5.55387,5.55219,5.55252,63000000.0
2007-06-21 22:45:00,5.55424,5.55449,5.55231,5.55359,68000000.0
2007-06-21 22:50:00,5.55306,5.55464,5.55232,5.55232,70000000.0
2007-06-21 22:55:00,5.55319,5.55414,5.55215,5.55387,64000000.0
2007-06-21 23:00:00,5.55234,5.55354,5.55205,5.55311,68000000.0
2007-06-21 23:05:00,5.55211,5.55294,5.55112,5.55238,60000000.0
2007-06-21 23:10:00,5.55215,5.55256,5.55126,5.55126,66000000.0
2007-06-21 23:15:00,5.55182,5.55231,5.55084,5.55134,65000000.0
2007-06-21 23:20:00,5.55133,5.55212,5.54973,5.55007,66000000.0
2007-06-21 23:25:00,5.55032,5.55415,5.54987,5.5532,64000000.0
2007-06-21 23:30:00,5.5539,5.55458,5.55287,5.55381,72000000.0
2007-06-21 23:35:00,5.55421,5.55518,5.55345,5.55412,62000000.0
2007-06-21 23:40:00,5.55438,5.55509,5.55282,5.55397,80000000.0
2007-06-21 23:45:00,5.55431,5.5548,5.55304,5.55395,76000000.0
2007-06-21 23:50:00,5.55405,5.5544,5.55273,5.55375,67000000.0
2007-06-21 23:55:00,5.5536,5.55454,5.55224,5.55387,76000000.0
2007-06-22 00:00:00,5.55341,5.55435,5.55094,5.55231,70000000.0
2007-06-22 00:05:00,5.55237,5.553,5.55166,5.55212,62000000.0
2007-06-22 00:10:00,5.55223,5.55283,5.55154,5.55253,63000000.0
2007-06-22 00:15:00,5.55244,5.55366,5.55204,5.55204,65000000.0
2007-06-22 00:20:00,5.55312,5.55397,5.55312,5.55374,60000000.0
2007-06-22 00:25:00,5.55354,5.55417,5.55251,5.5533,66000000.0
2007-06-22 00:30:00,5.55368,5.55368,5.5523,5.55308,64000000.0
2007-06-22 00:35:00,5.55275,5.55317,5.55148,5.55151,80000000.0
2007-06-22 00:40:00,5.55166,5.55288,5.5513,5.55154,61000000.0
2007-06-22 00:45:00,5.55153,5.55201,5.5505,5.55077,63000000.0
2007-06-22 00:50:00,5.5515,5.55253,5.55075,5.55152,60000000.0
2007-06-22 00:55:00,5.5517,5.55238,5.55079,5.55126,66000000.0
2007-06-22 01:00:00,5.55192,5.55246,5.55096,5.55103,63000000.0
2007-06-22 01:05:00,5.5523,5.55336,5.55146,5.55192,70000000.0
2007-06-22 01:10:00,5.5529,5.55365,5.55194,5.55304,55000000.0
2007-06-22 01:15:00,5.55309,5.55398,5.55195,5.5538,63000000.0
2007-06-22 01:20:00,5.55237,5.55393,5.55222,5.55335,59000000.0
2007-06-22 01:25:00,5.55338,5.55418,5.55223,5.55418,70000000.0
2007-06-22 01:30:00,5.55238,5.55385,5.55224,5.55279,68000000.0
2007-06-22 01:35:00,5.55255,5.5534,5.55146,5.55237,71000000.0
2007-06-22 01:40:00,5.55378,5.55378,5.55228,5.55262,72000000.0
2007-06-22 01:45:00,5.55362,5.55398,5.55198,5.55272,68000000.0
2007-06-22 01:50:00,5.55366,5.55447,5.55205,5.55339,67000000.0
2007-06-22 01:55:00,5.55292,5.55412,5.55198,5.55239,61000000.0
2007-06-22 02:00:00,5.55273,5.55478,5.55195,5.55385,69000000.0
2007-06-22 02:05:00,5.5539,5.55416,5.55227,5.55306,73000000.0
2007-06-22 02:10:00,5.55354,5.5541,5.55214,5.55268,74000000.0
2007-06-22 02:15:00,5.55345,5.55493,5.55268,5.55419,70000000.0
2007-06-22 02:20:00,5.55501,5.55568,5.5536,5.55461,74000000.0
2007-06-22 02:25:00,5.55493,5.55653,5.55454,5.55547,59000000.0
2007-06-22 02:30:00,5.55618,5.55688,5.55383,5.55532,64000000.0
2007-06-22 02:35:00,5.55538,5.55622,5.55371,5.55498,71000000.0
2007-06-22 02:40:00,5.55599,5.55607,5.55384,5.55447,69000000.0
2007-06-22 02:45:00,5.55535,5.55585,5.55375,5.55565,69000000.0
2007-06-22 02:50:00,5.55515,5.55548,5.55344,5.55484,66000000.0
2007-06-22 02:55:00,5.55484,5.55536,5.5533,5.55449,65000000.0
2007-06-22 03:00:00,5.55482,5.55569,5.55343,5.55463,67000000.0
2007-06-22 03:05:00,5.55563,5.55588,5.55415,5.55445,68000000.0
2007-06-22 03:10:00,5.55523,5.55551,5.55393,5.55533,80000000.0
2007-06-22 03:15:00,5.55488,5.55571,5.55381,5.55454,50000000.0
2007-06-22 03:20:00,5.55521,5.55573,5.55389,5.55483,62000000.0
2007-06-22 03:25:00,5.55511,5.556,5.55386,5.55482,71000000.0
2007-06-22 03:30:00,5.55465,5.55593,5.55407,5.55565,68000000.0
2007-06-22 03:35:00,5.5553,5.55655,5.55466,5.5553,60000000.0
2007-06-22 03:40:00,5.55619,5.55666,5.55435,5.55514,82000000.0
2007-06-22 03:45:00,5.5553,5.55624,5.55519,5.55541,53000000.0
2007-06-22 03:50:00,5.55425,5.55626,5.55408,5.55605,74000000.0
2007-06-22 03:55:00,5.55631,5.55649,5.55454,5.55503,63000000.0
2007-06-22 04:00:00,5.55564,5.55617,5.55459,5.55515,70000000.0
2007-06-22 04:05:00,5.55582,5.55607,5.55457,5.55515,66000000.0
2007-06-22 04:10:00,5.55495,5.55627,5.55478,5.5553,77000000.0
2007-06-22 04:15:00,5.55526,5.55548,5.55511,5.55537,57000000.0
2007-06-22 04:20:00,5.555,5.55641,5.55426,5.55517,62000000.0
2007-06-22 04:25:00,5.55592,5.55592,5.55365,5.55507,53000000.0
2007-06-22 04:30:00,5.55587,5.55589,5.55322,5.55426,66000000.0
2007-06-22 04:35:00,5.55498,5.55505,5.55319,5.55387,64000000.0
2007-06-22 04:40:00,5.55374,5.55407,5.55279,5.55407,54000000.0
2007-06-22 04:45:00,5.55435,5.55435,5.55234,5.55287,63000000.0
2007-06-22 04:50:00,5.55293,5.5542,5.55247,5.55326,71000000.0
2007-06-22 04:55:00,5.55305,5.55384,5.55227,5.55319,65000000.0
2007-06-22 05:00:00,5.55376,5.55414,5.55124,5.55189,62000000.0
2007-06-22 05:05:00,5.5525,5.55325,5.55087,5.55171,72000000.0
2007-06-22 05:10:00,5.55191,5.55256,5.55004,5.55004,59000000.0
2007-06-22 05:15:00,5.55082,5.55232,5.55018,5.55163,67000000.0
2007-06-22 05:20:00,5.55099,5.55191,5.55022,5.55105,79000000.0
2007-06-22 05:25:00,5.55071,5.55242,5.55005,5.55231,66000000.0
2007-06-22 05:30:00,5.5523,5.5523,5.5505,5.55122,76000000.0
2007-06-22 05:35:00,5.55134,5.55232,5.55083,5.55112,78000000.0
2007-06-22 05:40:00,5.55091,5.55211,5.55053,5.55078,61000000.0
2007-06-22 05:45:00,5.55091,5.55189,5.55059,5.55102,77000000.0
2007-06-22 05:50:00,5.55089,5.55233,5.55019,5.55125,62000000.0
2007-06-22 05:55:00,5.55198,5.55216,5.55052,5.55078,70000000.0
2007-06-22 06:00:00,5.55212,5.55245,5.55019,5.55106,77000000.0
2007-06-22 06:05:00,5.55138,5.5523,5.55038,5.55162,81000000.0
2007-06-22 06:10:00,5.55162,5.55221,5.55054,5.55212,73000000.0
2007-06-22 06:15:00,5.55226,5.55248,5.55114,5.55238,69000000.0
2007-06-22 06:20:00,5.55213,5.55243,5.55071,5.55095,68000000.0
2007-06-22 06:25:00,5.55105,5.55172,5.55069,5.55107,71000000.0
2007-06-22 06:30:00,5.55213,5.55223,5.55065,5.55085,58000000.0
2007-06-22 06:35:00,5.55157,5.55198,5.54997,5.55122,72000000.0
2007-06-22 06:40:00,5.55135,5.55203,5.55038,5.55116,71000000.0
2007-06-22 06:45:00,5.55105,5.55125,5.55085,5.55113,69000000.0
2007-06-22 06:50:00,5.55193,5.55218,5.55015,5.55109,56000000.0
2007-06-22 06:55:00,5.55114,5.55135,5.55092,5.55122,64000000.0
2007-06-22 07:00:00,5.55219,5.55242,5.55002,5.55099,58000000.0
2007-06-22 07:05:00,5.55068,5.5513,5.54888,5.55084,59000000.0
2007-06-22 07:10:00,5.55027,5.55092,5.54889,5.5508,82000000.0
2007-06-22 07:15:00,5.54929,5.55076,5.54909,5.5506,80000000.0
2007-06-22 07:20:00,5.54964,5.55096,5.54915,5.54991,76000000.0
2007-06-22 07:25:00,5.55032,5.55094,5.54885,5.54959,78000000.0
2007-06-22 07:30:00,5.54962,5.55097,5.54925,5.54926,61000000.0
2007-06-22 07:35:00,5.55097,5.55139,5.54918,5.55006,63000000.0
2007-06-22 07:40:00,5.54908,5.55055,5.54782,5.54891,55000000.0
2007-06-22 07:45:00,5.54907,5.55026,5.54829,5.54927,59000000.0
2007-06-22 07:50:00,5.54918,5.55066,5.5486,5.54927,67000000.0
2007-06-22 07:55:00,5.54982,5.55076,5.54786,5.54786,62000000.0
2007-06-22 08:00:00,5.5488,5.54922,5.54517,5.54666,65000000.0
2007-06-22 08:05:00,5.54579,5.54654,5.54269,5.54309,73000000.0
2007-06-22 08:10:00,5.54186,5.54357,5.53968,5.54263,58000000.0
2007-06-22 08:15:00,5.54237,5.54339,5.54121,5.54286,59000000.0
2007-06-22 08:20:00,5.54282,5.5435,5.54125,5.54345,64000000.0
2007-06-22 08:25:00,5.54209,5.54334,5.54073,5.54216,56000000.0
2007-06-22 08:30:00,5.54166,5.54166,5.53775,5.53958,62000000.0
2007-06-22 08:35:00,5.54024,5.54142,5.53828,5.54089,56000000.0
2007-06-22 08:40:00,5.5405,5.54258,5.53943,5.54258,58000000.0
2007-06-22 08:45:00,5.54295,5.54295,5.54051,5.54279,76000000.0
2007-06-22 08:50:00,5.54291,5.54429,5.54163,5.54354,81000000.0
2007-06-22 08:55:00,5.54292,5.54477,5.5424,5.54339,70000000.0
2007-06-22 09:00:00,5.54375,5.54707,5.54237,5.54697,62000000.0
2007-06-22 09:05:00,5.54653,5.54653,5.54251,5.54373,66000000.0
2007-06-22 09:10:00,5.54415,5.54546,5.54279,5.54527,67000000.0
2007-06-22 09:15:00,5.54575,5.54575,5.54335,5.54442,72000000.0
2007-06-22 09:20:00,5.54526,5.54608,5.54391,5.54479,74000000.0
2007-06-22 09:25:00,5.54485,5.54646,5.54412,5.54585,68000000.0
2007-06-22 09:30:00,5.54461,5.54591,5.54338,5.54408,69000000.0
2007-06-22 09:35:00,5.54524,5.54562,5.54381,5.54531,85000000.0
2007-06-22 09:40:00,5.54539,5.54563,5.54331,5.54546,74000000.0
2007-06-22 09:45:00,5.54549,5.54549,5.54306,5.54355,76000000.0
2007-06-22 09:50:00,5.54405,5.54571,5.54355,5.54424,74000000.0
2007-06-22 09:55:00,5.54558,5.54697,5.54414,5.54575,68000000.0
2007-06-22 10:00:00,5.54812,5.54911,5.54665,5.54813,75000000.0
2007-06-22 10:05:00,5.54709,5.54792,5.54567,5.54686,50000000.0
2007-06-22 10:10:00,5.5466,5.54691,5.54449,5.54502,70000000.0
2007-06-22 10:15:00,5.5457,5.54666,5.5438,5.54457,74000000.0
2007-06-22 10:20:00,5.54516,5.54792,5.54372,5.54553,60000000.0
2007-06-22 10:25:00,5.54467,5.54571,5.54311,5.5435,60000000.0
2007-06-22 10:30:00,5.5446,5.54475,5.54201,5.54303,57000000.0
2007-06-22 10:35:00,5.54295,5.54417,5.54172,5.54357,72000000.0
2007-06-22 10:40:00,5.54371,5.54371,5.54017,5.54136,62000000.0
2007-06-22 10:45:00,5.54031,5.54317,5.54013,5.5429,55000000.0
2007-06-22 10:50:00,5.54236,5.54344,5.54103,5.54344,72000000.0
2007-06-22 10:55:00,5.5419,5.54305,5.53924,5.53934,49000000.0
2007-06-22 11:00:00,5.53993,5.54123,5.53835,5.53916,61000000.0
2007-06-22 11:05:00,5.53981,5.54117,5.53861,5.54113,71000000.0
2007-06-22 11:10:00,5.54045,5.54263,5.53955,5.5414,67000000.0
2007-06-22 11:15:00,5.54141,5.54229,5.53985,5.54194,63000000.0
2007-06-22 11:20:00,5.54206,5.54269,5.53917,5.54042,76000000.0
2007-06-22 11:25:00,5.53981,5.54137,5.53908,5.54042,64000000.0
2007-06-22 11:30:00,5.54021,5.54021,5.53556,5.53926,74000000.0
2007-06-22 11:35:00,5.53833,5.53929,5.53659,5.53659,60000000.0
2007-06-22 11:40:00,5.53795,5.53919,5.53688,5.53915,64000000.0
2007-06-22 11:45:00,5.53856,5.53953,5.53656,5.53762,62000000.0
2007-06-22 11:50:00,5.53824,5.53835,5.53629,5.53653,68000000.0
2007-06-22 11:55:00,5.53775,5.53905,5.53645,5.53905,52000000.0
2007-06-22 12:00:00,5.53917,5.53971,5.53752,5.53829,63000000.0
2007-06-22 12:05:00,5.53909,5.54058,5.53792,5.54037,61000000.0
2007-06-22 12:10:00,5.53959,5.54025,5.53822,5.53962,63000000.0
2007-06-22 12:15:00,5.53849,5.54043,5.53839,5.53911,56000000.0
2007-06-22 12:20:00,5.54025,5.54051,5.53744,5.53792,70000000.0
2007-06-22 12:25:00,5.53858,5.53957,5.53751,5.53897,57000000.0
2007-06-22 12:30:00,5.53861,5.53902,5.53652,5.53847,61000000.0
2007-06-22 12:35:00,5.53759,5.53862,5.53628,5.53692,64000000.0
2007-06-22 12:40:00,5.5372,5.538,5.53602,5.5374,70000000.0
2007-06-22 12:45:00,5.53662,5.53763,5.53541,5.53631,65000000.0
2007-06-22 12:50:00,5.53727,5.53782,5.53575,5.53633,66000000.0
2007-06-22 12:55:00,5.53737,5.53879,5.53611,5.53821,62000000.0
2007-06-22 13:00:00,5.53782,5.53804,5.53564,5.53742,81000000.0
2007-06-22 13:05:00,5.53821,5.53835,5.53528,5.53723,77000000.0
2007-06-22 13:10:00,5.53666,5.53731,5.53376,5.53441,79000000.0
2007-06-22 13:15:00,5.53404,5.53701,5.53404,5.53591,63000000.0
2007-06-22 13:20:00,5.53492,5.53624,5.53373,5.53446,78000000.0
2007-06-22 13:25:00,5.53575,5.53712,5.53443,5.5361,62000000.0
2007-06-22 13:30:00,5.53705,5.53773,5.53553,5.53639,55000000.0
2007-06-22 13:35:00,5.53716,5.53743,5.53465,5.53475,65000000.0
2007-06-22 13:40:00,5.53546,5.53614,5.5332,5.5341,55000000.0
2007-06-22 13:45:00,5.53461,5.53641,5.53453,5.53481,64000000.0
2007-06-22 13:50:00,5.53413,5.53566,5.53257,5.53337,58000000.0
2007-06-22 13:55:00,5.53368,5.53455,5.53047,5.53415,59000000.0
2007-06-22 14:00:00,5.53449,5.53485,5.53265,5.53397,72000000.0
2007-06-22 14:05:00,5.53421,5.53421,5.53152,5.5337,60000000.0
2007-06-22 14:10:00,5.53326,5.53396,5.53065,5.53239,56000000.0
2007-06-22 14:15:00,5.53214,5.53214,5.52436,5.52647,76000000.0
2007-06-22 14:20:00,5.52472,5.52624,5.52273,5.5261,52000000.0
2007-06-22 14:25:00,5.52564,5.52564,5.52305,5.5251,65000000.0
2007-06-22 14:30:00,5.52466,5.52599,5.52355,5.52545,60000000.0
2007-06-22 14:35:00,5.52561,5.52727,5.52463,5.52669,63000000.0
2007-06-22 14:40:00,5.52612,5.52709,5.5247,5.52694,77000000.0
2007-06-22 14:45:00,5.52619,5.52655,5.52357,5.52454,56000000.0
2007-06-22 14:50:00,5.52267,5.52453,5.51989,5.52042,60000000.0
2007-06-22 14:55:00,5.52164,5.52327,5.52075,5.52284,71000000.0
2007-06-22 15:00:00,5.52116,5.52424,5.52097,5.52415,76000000.0
2007-06-22 15:05:00,5.52369,5.52522,5.52202,5.52522,68000000.0
2007-06-22 15:10:00,5.524,5.52517,5.52221,5.52401,61000000.0
2007-06-22 15:15:00,5.52401,5.52523,5.52193,5.52286,68000000.0
2007-06-22 15:20:00,5.52333,5.52417,5.52239,5.52405,59000000.0
2007-06-22 15:25:00,5.52356,5.52513,5.523,5.52451,71000000.0
2007-06-22 15:30:00,5.52369,5.52595,5.5236,5.5247,68000000.0
2007-06-22 15:35:00,5.52516,5.52584,5.52353,5.52529,52000000.0
2007-06-22 15:40:00,5.52371,5.5252,5.52282,5.52326,62000000.0
2007-06-22 15:45:00,5.52417,5.52608,5.52277,5.52608,81000000.0
2007-06-22 15:50:00,5.52569,5.52614,5.52406,5.52531,75000000.0
2007-06-22 15:55:00,5.52567,5.52578,5.52378,5.52451,74000000.0
2007-06-22 16:00:00,5.52576,5.52576,5.52262,5.52469,61000000.0
2007-06-22 16:05:00,5.52362,5.52494,5.52297,5.52464,70000000.0
2007-06-22 16:10:00,5.52307,5.52523,5.52307,5.52409,64000000.0
2007-06-22 16:15:00,5.52439,5.52502,5.52214,5.5231,66000000.0
2007-06-22 16:20:00,5.52372,5.52374,5.521,5.52221,65000000.0
2007-06-22 16:25:00,5.52112,5.52334,5.52018,5.52316,51000000.0
2007-06-22 16:30:00,5.52315,5.52595,5.52134,5.52493,53000000.0
2007-06-22 16:35:00,5.52654,5.52882,5.52379,5.52882,78000000.0
2007-06-22 16:40:00,5.52997,5.53203,5.52649,5.53085,86000000.0
2007-06-22 16:45:00,5.53227,5.53829,5.5308,5.53599,59000000.0
2007-06-22 16:50:00,5.53782,5.53907,5.5336,5.53504,66000000.0
2007-06-22 16:55:00,5.53442,5.53669,5.53218,5.53669,52000000.0
2007-06-22 17:00:00,5.53615,5.53796,5.53372,5.53727,62000000.0
2007-06-22 17:05:00,5.5371,5.53815,5.53424,5.53564,73000000.0
2007-06-22 17:10:00,5.53503,5.53548,5.5328,5.53367,57000000.0
2007-06-22 17:15:00,5.53378,5.53694,5.53304,5.53572,71000000.0
2007-06-22 17:20:00,5.53603,5.53685,5.53403,5.53403,55000000.0
2007-06-22 17:25:00,5.53357,5.5354,5.53325,5.53471,62000000.0
2007-06-22 17:30:00,5.53312,5.53447,5.53191,5.53296,63000000.0
2007-06-22 17:35:00,5.53201,5.53489,5.53201,5.53263,64000000.0
2007-06-22 17:40:00,5.53345,5.53351,5.53089,5.53237,76000000.0
2007-06-22 17:45:00,5.53234,5.53267,5.53064,5.53185,60000000.0
2007-06-22 17:50:00,5.53176,5.53267,5.52992,5.53088,86000000.0
2007-06-22 17:55:00,5.53117,5.53264,5.53073,5.53144,66000000.0
2007-06-22 18:00:00,5.53144,5.5326,5.52785,5.52785,72000000.0
2007-06-22 18:05:00,5.52929,5.52953,5.52741,5.52886,73000000.0
2007-06-22 18:10:00,5.5289,5.52922,5.52753,5.52918,58000000.0
2007-06-22 18:15:00,5.52823,5.53004,5.52782,5.52897,61000000.0
2007-06-22 18:20:00,5.52939,5.53058,5.52733,5.52801,63000000.0
2007-06-22 18:25:00,5.52792,5.52932,5.52612,5.52814,67000000.0
2007-06-22 18:30:00,5.52887,5.52921,5.52679,5.52756,65000000.0
2007-06-22 18:35:00,5.52911,5.5303,5.52752,5.52893,76000000.0
2007-06-22 18:40:00,5.52767,5.52953,5.52747,5.52908,67000000.0
2007-06-22 18:45:00,5.52957,5.52977,5.52777,5.52863,66000000.0
2007-06-22 18:50:00,5.52833,5.52892,5.52623,5.52714,63000000.0
2007-06-22 18:55:00,5.52711,5.52744,5.52514,5.52572,71000000.0
2007-06-22 19:00:00,5.52683,5.52726,5.52546,5.52567,70000000.0
2007-06-22 19:05:00,5.52718,5.52718,5.52479,5.52698,76000000.0
2007-06-22 19:10:00,5.5268,5.52686,5.52333,5.52354,68000000.0
2007-06-22 19:15:00,5.52412,5.52478,5.52255,5.52373,61000000.0
2007-06-22 19:20:00,5.52367,5.52606,5.5231,5.52366,72000000.0
2007-06-22 19:25:00,5.5237,5.52506,5.52265,5.52284,62000000.0
2007-06-22 19:30:00,5.52223,5.5239,5.52075,5.52102,66000000.0
2007-06-22 19:35:00,5.52224,5.5224,5.52047,5.52149,63000000.0
2007-06-22 19:40:00,5.52182,5.52433,5.52118,5.52352,70000000.0
2007-06-22 19:45:00,5.52325,5.52417,5.52195,5.52245,70000000.0
2007-06-22 19:50:00,5.52255,5.5234,5.52169,5.5234,71000000.0
2007-06-22 19:55:00,5.52301,5.52371,5.52137,5.52241,68000000.0
2007-06-22 20:00:00,5.52291,5.52442,5.52206,5.52409,67000000.0
2007-06-22 20:05:00,5.52314,5.52383,5.52144,5.52161,65000000.0
2007-06-22 20:10:00,5.52293,5.52293,5.51951,5.52033,66000000.0
2007-06-22 20:15:00,5.52058,5.52159,5.51959,5.52096,64000000.0
2007-06-22 20:20:00,5.52101,5.52152,5.51993,5.52127,65000000.0
2007-06-22 20:25:00,5.51973,5.52122,5.51917,5.52107,63000000.0
2007-06-22 20:30:00,5.52096,5.52148,5.51949,5.52041,59000000.0
2007-06-22 20:35:00,5.52093,5.52255,5.5203,5.52234,70000000.0
2007-06-22 20:40:00,5.52113,5.52384,5.52113,5.52243,89000000.0
2007-06-22 20:45:00,5.52383,5.52407,5.52116,5.52198,67000000.0
2007-06-22 20:50:00,5.52193,5.52297,5.52067,5.52252,62000000.0
2007-06-22 20:55:00,5.52214,5.52249,5.52028,5.52202,65000000.0
2007-06-22 21:00:00,5.51998,5.5213,5.51923,5.51984,72000000.0
2007-06-22 21:05:00,5.52042,5.52042,5.51855,5.52005,66000000.0
2007-06-22 21:10:00,5.52057,5.52159,5.51922,5.52043,62000000.0
2007-06-22 21:15:00,5.52128,5.52174,5.51961,5.5209,68000000.0
2007-06-22 21:20:00,5.52122,5.5218,5.52019,5.52019,52000000.0
2007-06-22 21:25:00,5.52118,5.52188,5.52027,5.52188,58000000.0
2007-06-22 21:30:00,5.52001,5.52163,5.51954,5.51976,59000000.0
2007-06-22 21:35:00,5.51995,5.5219,5.51944,5.52122,88000000.0
2007-06-22 21:40:00,5.52139,5.52174,5.52003,5.52085,65000000.0
2007-06-22 21:45:00,5.52067,5.52157,5.52011,5.52071,62000000.0
2007-06-22 21:50:00,5.52047,5.5214,5.51931,5.52022,62000000.0
2007-06-22 21:55:00,5.5203,5.5206,5.51916,5.5197,72000000.0
2007-06-22 22:00:00,5.5205,5.52061,5.5189,5.52011,79000000.0
2007-06-22 22:05:00,5.51927,5.52095,5.51892,5.52038,67000000.0
2007-06-22 22:10:00,5.52018,5.52118,5.51905,5.51905,64000000.0
2007-06-22 22:15:00,5.51897,5.52112,5.51843,5.52032,69000000.0
2007-06-22 22:20:00,5.52034,5.52076,5.51941,5.51998,69000000.0
2007-06-22 22:25:00,5.52011,5.52058,5.51925,5.52026,63000000.0
2007-06-22 22:30:00,5.51892,5.52066,5.51892,5.52001,60000000.0
2007-06-22 22:35:00,5.52078,5.52085,5.51985,5.51985,56000000.0
2007-06-22 22:40:00,5.52055,5.52132,5.51973,5.52022,63000000.0
2007-06-22 22:45:00,5.52042,5.52067,5.51935,5.52014,68000000.0
2007-06-22 22:50:00,5.51958,5.52016,5.51835,5.51906,70000000.0
2007-06-22 22:55:00,5.51949,5.52029,5.51832,5.51921,64000000.0
2007-06-25 02:00:00,5.52106,5.52173,5.51948,5.51985,61000000.0
2007-06-25 02:05:00,5.52067,5.52139,5.51915,5.52006,67000000.0
2007-06-25 02:10:00,5.52143,5.52143,5.51907,5.51925,68000000.0
2007-06-25 02:15:00,5.51962,5.52026,5.51766,5.51896,72000000.0
2007-06-25 02:20:00,5.51889,5.51957,5.51759,5.51759,71000000.0
2007-06-25 02:25:00,5.51803,5.52049,5.51766,5.51891,68000000.0
2007-06-25 02:30:00,5.52022,5.52114,5.51938,5.52017,70000000.0
2007-06-25 02:35:00,5.52005,5.5203,5.51825,5.51901,59000000.0
2007-06-25 02:40:00,5.51871,5.51956,5.51736,5.51736,63000000.0
2007-06-25 02:45:00,5.5188,5.51948,5.51716,5.51878,55000000.0
2007-06-25 02:50:00,5.5173,5.51993,5.5173,5.51971,70000000.0
2007-06-25 02:55:00,5.51949,5.51974,5.51743,5.51798,63000000.0
2007-06-25 03:00:00,5.51832,5.51907,5.51735,5.519,66000000.0
2007-06-25 03:05:00,5.51863,5.51953,5.51751,5.51939,60000000.0
2007-06-25 03:10:00,5.51888,5.51974,5.51797,5.51831,63000000.0
2007-06-25 03:15:00,5.51859,5.51964,5.51727,5.51805,61000000.0
2007-06-25 03:20:00,5.51784,5.51895,5.51706,5.51799,80000000.0
2007-06-25 03:25:00,5.51852,5.51962,5.51759,5.51962,64000000.0
2007-06-25 03:30:00,5.5199,5.51993,5.51834,5.51988,66000000.0
2007-06-25 03:35:00,5.51998,5.52058,5.51869,5.51874,60000000.0
2007-06-25 03:40:00,5.51883,5.52014,5.51802,5.5185,65000000.0
2007-06-25 03:45:00,5.51855,5.52009,5.51799,5.51957,63000000.0
2007-06-25 03:50:00,5.51841,5.52072,5.5179,5.51955,62000000.0
2007-06-25 03:55:00,5.5207,5.521,5.51891,5.51985,70000000.0
2007-06-25 04:00:00,5.5194,5.52044,5.51861,5.51986,76000000.0
2007-06-25 04:05:00,5.51976,5.52087,5.51861,5.52058,67000000.0
2007-06-25 04:10:00,5.52049,5.52225,5.51957,5.52121,76000000.0
2007-06-25 04:15:00,5.52234,5.52271,5.52063,5.52154,80000000.0
2007-06-25 04:20:00,5.52173,5.52249,5.52106,5.52118,62000000.0
2007-06-25 04:25:00,5.5212,5.52172,5.5205,5.52097,72000000.0
2007-06-25 04:30:00,5.52075,5.52152,5.51962,5.52064,64000000.0
2007-06-25 04:35:00,5.52001,5.52097,5.5191,5.52039,66000000.0
2007-06-25 04:40:00,5.52021,5.52148,5.51983,5.52138,65000000.0
2007-06-25 04:45:00,5.52115,5.5215,5.52006,5.52008,66000000.0
2007-06-25 04:50:00,5.52167,5.52167,5.51964,5.52095,60000000.0
2007-06-25 04:55:00,5.52045,5.52152,5.52019,5.52131,68000000.0
2007-06-25 05:00:00,5.52073,5.52136,5.51985,5.5209,64000000.0
2007-06-25 05:05:00,5.52159,5.52182,5.51922,5.52074,70000000.0
2007-06-25 05:10:00,5.5212,5.52138,5.51931,5.52059,68000000.0
2007-06-25 05:15:00,5.52085,5.52139,5.51991,5.5204,63000000.0
2007-06-25 05:20:00,5.52056,5.52162,5.52035,5.52159,56000000.0
2007-06-25 05:25:00,5.52179,5.52193,5.52153,5.5216,60000000.0
2007-06-25 05:30:00,5.52178,5.52198,5.51965,5.51986,63000000.0
2007-06-25 05:35:00,5.52002,5.52215,5.51971,5.52159,69000000.0
2007-06-25 05:40:00,5.52196,5.52211,5.52062,5.52151,69000000.0
2007-06-25 05:45:00,5.52212,5.52233,5.52085,5.52136,64000000.0
2007-06-25 05:50:00,5.5216,5.52177,5.5205,5.52083,67000000.0
2007-06-25 05:55:00,5.52155,5.52213,5.51968,5.52092,79000000.0
2007-06-25 06:00:00,5.52116,5.52116,5.51988,5.52018,72000000.0
2007-06-25 06:05:00,5.52157,5.52163,5.52129,5.52155,62000000.0
2007-06-25 06:10:00,5.52109,5.5215,5.51945,5.52006,62000000.0
2007-06-25 06:15:00,5.51995,5.52102,5.51881,5.51942,65000000.0
2007-06-25 06:20:00,5.51985,5.52013,5.51837,5.51866,88000000.0
2007-06-25 06:25:00,5.51871,5.52043,5.51863,5.51883,59000000.0
2007-06-25 06:30:00,5.51987,5.52064,5.51886,5.52002,58000000.0
2007-06-25 06:35:00,5.51979,5.52108,5.51908,5.51908,52000000.0
2007-06-25 06:40:00,5.51957,5.5205,5.51895,5.52016,68000000.0
2007-06-25 06:45:00,5.52033,5.52134,5.51951,5.52115,62000000.0
2007-06-25 06:50:00,5.5212,5.52165,5.52105,5.52135,66000000.0
2007-06-25 06:55:00,5.52131,5.52167,5.52131,5.52155,72000000.0
2007-06-25 07:00:00,5.52138,5.52146,5.51986,5.52021,65000000.0
2007-06-25 07:05:00,5.5217,5.52207,5.51987,5.52093,62000000.0
2007-06-25 07:10:00,5.52138,5.5224,5.52035,5.52058,67000000.0
2007-06-25 07:15:00,5.52149,5.52247,5.52038,5.52208,89000000.0
2007-06-25 07:20:00,5.5212,5.52413,5.52065,5.52408,70000000.0
2007-06-25 07:25:00,5.52355,5.52423,5.52244,5.52344,59000000.0
2007-06-25 07:30:00,5.52415,5.52443,5.5225,5.52318,63000000.0
2007-06-25 07:35:00,5.52322,5.5237,5.52199,5.52269,65000000.0
2007-06-25 07:40:00,5.52322,5.52534,5.52284,5.52358,64000000.0
2007-06-25 07:45:00,5.52309,5.52485,5.52308,5.52385,66000000.0
2007-06-25 07:50:00,5.52474,5.52487,5.52255,5.52332,65000000.0
2007-06-25 07:55:00,5.52482,5.52495,5.52303,5.52335,67000000.0
2007-06-25 08:00:00,5.52338,5.52627,5.52297,5.52541,68000000.0
2007-06-25 08:05:00,5.52577,5.52645,5.52409,5.52445,71000000.0
2007-06-25 08:10:00,5.52453,5.52553,5.52257,5.52332,70000000.0
2007-06-25 08:15:00,5.52444,5.52471,5.52194,5.52194,70000000.0
2007-06-25 08:20:00,5.52255,5.52426,5.52115,5.52313,63000000.0
2007-06-25 08:25:00,5.5236,5.52429,5.52236,5.52372,66000000.0
2007-06-25 08:30:00,5.52351,5.52545,5.52307,5.52545,62000000.0
2007-06-25 08:35:00,5.52527,5.52648,5.52438,5.52626,72000000.0
2007-06-25 08:40:00,5.5254,5.52759,5.52496,5.5266,61000000.0
2007-06-25 08:45:00,5.52674,5.52726,5.52525,5.52717,68000000.0
2007-06-25 08:50:00,5.5268,5.52724,5.52499,5.52656,76000000.0
2007-06-25 08:55:00,5.52675,5.52685,5.52412,5.52412,70000000.0
2007-06-25 09:00:00,5.52522,5.52681,5.5238,5.52571,71000000.0
2007-06-25 09:05:00,5.52572,5.52688,5.52496,5.52565,63000000.0
2007-06-25 09:10:00,5.52752,5.52852,5.52628,5.52827,66000000.0
2007-06-25 09:15:00,5.52839,5.53126,5.52672,5.52871,67000000.0
2007-06-25 09:20:00,5.52922,5.53051,5.52846,5.52994,76000000.0
2007-06-25 09:25:00,5.52985,5.53036,5.52842,5.53036,65000000.0
2007-06-25 09:30:00,5.53054,5.53065,5.52849,5.52914,67000000.0
2007-06-25 09:35:00,5.53031,5.53181,5.5286,5.53163,63000000.0
2007-06-25 09:40:00,5.53191,5.53191,5.52824,5.53014,61000000.0
2007-06-25 09:45:00,5.53151,5.53151,5.52864,5.53041,58000000.0
2007-06-25 09:50:00,5.53008,5.53172,5.52873,5.53075,73000000.0
2007-06-25 09:55:00,5.53052,5.53082,5.52852,5.52939,72000000.0
2007-06-25 10:00:00,5.5287,5.53052,5.52825,5.52846,66000000.0
2007-06-25 10:05:00,5.53011,5.53011,5.5272,5.52816,86000000.0
2007-06-25 10:10:00,5.52929,5.53023,5.52727,5.52985,60000000.0
2007-06-25 10:15:00,5.52981,5.53042,5.52801,5.53028,76000000.0
2007-06-25 10:20:00,5.53015,5.53035,5.52596,5.52717,64000000.0
2007-06-25 10:25:00,5.52765,5.52876,5.52572,5.52775,63000000.0
2007-06-25 10:30:00,5.52675,5.52949,5.52675,5.52876,62000000.0
2007-06-25 10:35:00,5.52839,5.52942,5.5258,5.52621,55000000.0
2007-06-25 10:40:00,5.527,5.52722,5.52529,5.52529,71000000.0
2007-06-25 10:45:00,5.52598,5.52724,5.52474,5.52724,57000000.0
2007-06-25 10:50:00,5.52689,5.5278,5.52536,5.52701,73000000.0
2007-06-25 10:55:00,5.52674,5.52677,5.5242,5.52468,62000000.0
2007-06-25 11:00:00,5.52613,5.52705,5.52496,5.52573,52000000.0
2007-06-25 11:05:00,5.52621,5.52672,5.52449,5.52659,66000000.0
2007-06-25 11:10:00,5.52687,5.52692,5.52512,5.52635,59000000.0
2007-06-25 11:15:00,5.52677,5.52677,5.52462,5.52546,86000000.0
2007-06-25 11:20:00,5.52585,5.52591,5.5243,5.52549,78000000.0
2007-06-25 11:25:00,5.52468,5.5265,5.52324,5.52424,53000000.0
2007-06-25 11:30:00,5.52417,5.52505,5.5231,5.52324,51000000.0
2007-06-25 11:35:00,5.52387,5.52457,5.52223,5.52448,65000000.0
2007-06-25 11:40:00,5.52399,5.52449,5.52247,5.52418,66000000.0
2007-06-25 11:45:00,5.5244,5.5244,5.52217,5.52224,64000000.0
2007-06-25 11:50:00,5.52342,5.52519,5.52237,5.52318,70000000.0
2007-06-25 11:55:00,5.52495,5.52495,5.52223,5.52277,61000000.0
2007-06-25 12:00:00,5.52389,5.52541,5.52273,5.52422,74000000.0
2007-06-25 12:05:00,5.52391,5.52626,5.5237,5.52507,75000000.0
2007-06-25 12:10:00,5.52446,5.52576,5.52345,5.52494,81000000.0
2007-06-25 12:15:00,5.5252,5.5252,5.52311,5.52448,62000000.0
2007-06-25 12:20:00,5.52328,5.52364,5.52161,5.52324,52000000.0
2007-06-25 12:25:00,5.52348,5.52442,5.52138,5.52442,68000000.0
2007-06-25 12:30:00,5.52434,5.52474,5.52262,5.52382,71000000.0
2007-06-25 12:35:00,5.52432,5.52516,5.52279,5.52508,59000000.0
2007-06-25 12:40:00,5.52446,5.52487,5.5232,5.52465,68000000.0
2007-06-25 12:45:00,5.52474,5.52474,5.523,5.52471,61000000.0
2007-06-25 12:50:00,5.52453,5.52482,5.52252,5.52448,68000000.0
2007-06-25 12:55:00,5.5238,5.52457,5.52233,5.52418,76000000.0
2007-06-25 13:00:00,5.52456,5.52494,5.52286,5.52458,71000000.0
2007-06-25 13:05:00,5.52476,5.52657,5.52316,5.52442,60000000.0
2007-06-25 13:10:00,5.52598,5.526,5.52393,5.52449,56000000.0
2007-06-25 13:15:00,5.52424,5.52523,5.5228,5.52299,77000000.0
2007-06-25 13:20:00,5.52333,5.52524,5.52313,5.52345,63000000.0
2007-06-25 13:25:00,5.52302,5.52488,5.52255,5.52277,60000000.0
2007-06-25 13:30:00,5.52441,5.52454,5.52255,5.52328,65000000.0
2007-06-25 13:35:00,5.52357,5.52534,5.52304,5.52304,52000000.0
2007-06-25 13:40:00,5.52369,5.52449,5.52256,5.52423,76000000.0
2007-06-25 13:45:00,5.52405,5.52405,5.52095,5.52103,56000000.0
2007-06-25 13:50:00,5.52093,5.523,5.52058,5.523,60000000.0
2007-06-25 13:55:00,5.52242,5.52394,5.52053,5.52053,72000000.0
2007-06-25 14:00:00,5.52018,5.52283,5.52018,5.5208,59000000.0
2007-06-25 14:05:00,5.52228,5.5225,5.52059,5.52068,58000000.0
2007-06-25 14:10:00,5.52228,5.52401,5.52066,5.52236,64000000.0
2007-06-25 14:15:00,5.52372,5.52407,5.52133,5.52331,55000000.0
2007-06-25 14:20:00,5.52349,5.5237,5.52146,5.52349,65000000.0
2007-06-25 14:25:00,5.52328,5.52375,5.52169,5.52347,55000000.0
2007-06-25 14:30:00,5.5226,5.52419,5.52203,5.52419,62000000.0
2007-06-25 14:35:00,5.52441,5.52557,5.52313,5.52421,78000000.0
2007-06-25 14:40:00,5.52434,5.52567,5.52269,5.52567,63000000.0
2007-06-25 14:45:00,5.52422,5.52601,5.5209,5.52236,79000000.0
2007-06-25 14:50:00,5.52276,5.523,5.52006,5.52148,77000000.0
2007-06-25 14:55:00,5.5226,5.5226,5.51975,5.52179,81000000.0
2007-06-25 15:00:00,5.52141,5.52203,5.51823,5.52045,62000000.0
2007-06-25 15:05:00,5.51988,5.52089,5.51795,5.52022,66000000.0
2007-06-25 15:10:00,5.5189,5.52111,5.5189,5.5203,65000000.0
2007-06-25 15:15:00,5.52097,5.52103,5.51859,5.51965,70000000.0
2007-06-25 15:20:00,5.5205,5.52078,5.5187,5.52027,64000000.0
2007-06-25 15:25:00,5.52124,5.52167,5.51898,5.52108,61000000.0
2007-06-25 15:30:00,5.52182,5.52182,5.5199,5.52175,57000000.0
2007-06-25 15:35:00,5.52183,5.52252,5.52017,5.5214,70000000.0
2007-06-25 15:40:00,5.52109,5.52234,5.51987,5.521,56000000.0
2007-06-25 15:45:00,5.52043,5.52149,5.51912,5.52148,63000000.0
2007-06-25 15:50:00,5.52037,5.52162,5.519,5.51999,61000000.0
2007-06-25 15:55:00,5.52023,5.5205,5.51824,5.51928,63000000.0
2007-06-25 16:00:00,5.5192,5.52016,5.51734,5.5194,52000000.0
2007-06-25 16:05:00,5.51904,5.51977,5.51701,5.51918,68000000.0
2007-06-25 16:10:00,5.51906,5.52166,5.51752,5.51822,62000000.0
2007-06-25 16:15:00,5.51819,5.52085,5.51785,5.51985,64000000.0
2007-06-25 16:20:00,5.52075,5.52141,5.51841,5.52031,60000000.0
2007-06-25 16:25:00,5.51907,5.52073,5.51836,5.51985,74000000.0
2007-06-25 16:30:00,5.51919,5.52102,5.51839,5.52006,64000000.0
2007-06-25 16:35:00,5.5195,5.52136,5.51874,5.52135,76000000.0
2007-06-25 16:40:00,5.52022,5.52272,5.51907,5.52008,63000000.0
2007-06-25 16:45:00,5.52088,5.52382,5.51906,5.52289,67000000.0
2007-06-25 16:50:00,5.52332,5.52378,5.52066,5.52299,71000000.0
2007-06-25 16:55:00,5.52212,5.52589,5.52161,5.52589,61000000.0
2007-06-25 17:00:00,5.52647,5.52773,5.52343,5.5248,49000000.0
2007-06-25 17:05:00,5.52654,5.52701,5.52376,5.52532,72000000.0
2007-06-25 17:10:00,5.52682,5.52883,5.52545,5.52813,55000000.0
2007-06-25 17:15:00,5.52894,5.52932,5.52533,5.52866,62000000.0
2007-06-25 17:20:00,5.52754,5.52888,5.52537,5.52755,72000000.0
2007-06-25 17:25:00,5.52717,5.5287,5.52553,5.52608,57000000.0
2007-06-25 17:30:00,5.52565,5.52833,5.52534,5.52641,60000000.0
2007-06-25 17:35:00,5.52617,5.52757,5.52495,5.52579,60000000.0
2007-06-25 17:40:00,5.52605,5.52647,5.52358,5.52431,74000000.0
2007-06-25 17:45:00,5.52592,5.52634,5.52435,5.52435,70000000.0
2007-06-25 17:50:00,5.52589,5.52684,5.52478,5.52529,50000000.0
2007-06-25 17:55:00,5.52582,5.52698,5.5244,5.52461,75000000.0
2007-06-25 18:00:00,5.52607,5.52674,5.52442,5.52482,68000000.0
2007-06-25 18:05:00,5.52559,5.52673,5.52383,5.52475,74000000.0
2007-06-25 18:10:00,5.52504,5.52556,5.52334,5.52446,76000000.0
2007-06-25 18:15:00,5.52535,5.52745,5.52367,5.52464,74000000.0
2007-06-25 18:20:00,5.52468,5.52531,5.52332,5.52416,85000000.0
2007-06-25 18:25:00,5.52458,5.52517,5.5226,5.52349,69000000.0
2007-06-25 18:30:00,5.52331,5.52427,5.5222,5.5241,68000000.0
2007-06-25 18:35:00,5.52342,5.52403,5.52212,5.52296,74000000.0
2007-06-25 18:40:00,5.52379,5.52414,5.52193,5.52284,72000000.0
2007-06-25 18:45:00,5.52303,5.52405,5.52226,5.5237,67000000.0
2007-06-25 18:50:00,5.52306,5.52388,5.52234,5.52295,66000000.0
2007-06-25 18:55:00,5.52242,5.52411,5.52183,5.52308,62000000.0
2007-06-25 19:00:00,5.52264,5.52393,5.52167,5.52261,70000000.0
2007-06-25 19:05:00,5.52382,5.52382,5.5215,5.52238,81000000.0
2007-06-25 19:10:00,5.52254,5.52324,5.52159,5.52222,76000000.0
2007-06-25 19:15:00,5.52161,5.52315,5.52137,5.52254,58000000.0
2007-06-25 19:20:00,5.52267,5.52308,5.52133,5.52148,56000000.0
2007-06-25 19:25:00,5.52217,5.52322,5.52099,5.52138,62000000.0
2007-06-25 19:30:00,5.52129,5.52301,5.52069,5.52155,56000000.0
2007-06-25 19:35:00,5.52156,5.52273,5.5209,5.52193,64000000.0
2007-06-25 19:40:00,5.52162,5.5228,5.52118,5.5218,59000000.0
2007-06-25 19:45:00,5.52185,5.52272,5.52098,5.52186,58000000.0
2007-06-25 19:50:00,5.52176,5.52295,5.52119,5.52277,73000000.0
2007-06-25 19:55:00,5.52272,5.52288,5.52063,5.52288,65000000.0
2007-06-25 20:00:00,5.52276,5.52276,5.52074,5.52141,62000000.0
2007-06-25 20:05:00,5.52316,5.5233,5.52116,5.5214,67000000.0
2007-06-25 20:10:00,5.52249,5.52297,5.52085,5.52173,59000000.0
2007-06-25 20:15:00,5.52189,5.5227,5.52084,5.52197,55000000.0
2007-06-25 20:20:00,5.52272,5.52293,5.52091,5.52143,63000000.0
2007-06-25 20:25:00,5.52078,5.52389,5.52078,5.52204,61000000.0
2007-06-25 20:30:00,5.52258,5.5235,5.5211,5.52317,78000000.0
2007-06-25 20:35:00,5.52254,5.52315,5.52101,5.52272,76000000.0
2007-06-25 20:40:00,5.52096,5.52312,5.52083,5.522,80000000.0
2007-06-25 20:45:00,5.52157,5.52233,5.52038,5.52089,82000000.0
2007-06-25 20:50:00,5.52116,5.52138,5.51726,5.51781,59000000.0
2007-06-25 20:55:00,5.51816,5.5201,5.51759,5.51905,58000000.0
2007-06-25 21:00:00,5.5192,5.51987,5.51761,5.51968,64000000.0
2007-06-25 21:05:00,5.51906,5.52019,5.51769,5.51946,56000000.0
2007-06-25 21:10:00,5.51777,5.51914,5.51674,5.51763,69000000.0
2007-06-25 21:15:00,5.51856,5.51856,5.51607,5.51671,71000000.0
2007-06-25 21:20:00,5.51607,5.51778,5.51579,5.5175,72000000.0
2007-06-25 21:25:00,5.51812,5.51841,5.51594,5.51708,58000000.0
2007-06-25 21:30:00,5.51628,5.51875,5.51529,5.51735,71000000.0
2007-06-25 21:35:00,5.51913,5.51928,5.51717,5.51785,68000000.0
2007-06-25 21:40:00,5.5194,5.51994,5.51749,5.51815,69000000.0
2007-06-25 21:45:00,5.51842,5.52041,5.51824,5.51992,73000000.0
2007-06-25 21:50:00,5.5193,5.52008,5.51783,5.51877,81000000.0
2007-06-25 21:55:00,5.51995,5.52031,5.51758,5.5203,77000000.0
2007-06-25 22:00:00,5.51926,5.52023,5.51831,5.52023,70000000.0
2007-06-25 22:05:00,5.5203,5.52051,5.51845,5.5194,62000000.0
2007-06-25 22:10:00,5.51897,5.52096,5.51897,5.52059,77000000.0
2007-06-25 22:15:00,5.52048,5.52072,5.51901,5.51963,61000000.0
2007-06-25 22:20:00,5.52012,5.52102,5.51923,5.52017,78000000.0
2007-06-25 22:25:00,5.52023,5.52098,5.5193,5.52077,76000000.0
2007-06-25 22:30:00,5.51929,5.5211,5.51905,5.51928,66000000.0
2007-06-25 22:35:00,5.52126,5.52148,5.51925,5.51956,79000000.0
2007-06-25 22:40:00,5.52121,5.52121,5.51919,5.52006,67000000.0
2007-06-25 22:45:00,5.51945,5.52178,5.51925,5.51998,59000000.0
2007-06-25 22:50:00,5.52071,5.52176,5.51969,5.52104,72000000.0
2007-06-25 22:55:00,5.52071,5.52347,5.51975,5.52125,62000000.0
2007-06-25 23:00:00,5.52105,5.52168,5.51972,5.51991,65000000.0
2007-06-25 23:05:00,5.52034,5.52114,5.51984,5.52036,71000000.0
2007-06-25 23:10:00,5.52105,5.52141,5.51983,5.52044,63000000.0
2007-06-25 23:15:00,5.52033,5.52228,5.51926,5.51981,54000000.0
2007-06-25 23:20:00,5.51986,5.5219,5.51972,5.5219,64000000.0
2007-06-25 23:25:00,5.52083,5.52216,5.52011,5.52011,66000000.0
2007-06-25 23:30:00,5.52107,5.52149,5.51975,5.51995,53000000.0
2007-06-25 23:35:00,5.521,5.52116,5.51934,5.51986,62000000.0
2007-06-25 23:40:00,5.51936,5.52116,5.51929,5.52058,57000000.0
2007-06-25 23:45:00,5.52069,5.52144,5.51927,5.52045,77000000.0
2007-06-25 23:50:00,5.52049,5.52126,5.51896,5.51927,66000000.0
2007-06-25 23:55:00,5.51955,5.52106,5.51921,5.51997,70000000.0
2007-06-26 00:00:00,5.51898,5.52116,5.51839,5.51869,63000000.0
2007-06-26 00:05:00,5.51882,5.51979,5.51767,5.51811,74000000.0
2007-06-26 00:10:00,5.51854,5.51958,5.51799,5.51882,53000000.0
2007-06-26 00:15:00,5.52025,5.52025,5.51822,5.51947,82000000.0
2007-06-26 00:20:00,5.51945,5.52025,5.5182,5.51954,60000000.0
2007-06-26 00:25:00,5.52255,5.52275,5.5186,5.51925,68000000.0
2007-06-26 00:30:00,5.5186,5.51964,5.51799,5.51923,71000000.0
2007-06-26 00:35:00,5.52016,5.52016,5.51809,5.5184,62000000.0
2007-06-26 00:40:00,5.51888,5.52002,5.51837,5.51894,50000000.0
2007-06-26 00:45:00,5.51926,5.52275,5.51862,5.51862,80000000.0
2007-06-26 00:50:00,5.51971,5.52177,5.51879,5.52001,68000000.0
2007-06-26 00:55:00,5.51928,5.52055,5.51893,5.51901,67000000.0
2007-06-26 01:00:00,5.5194,5.52081,5.51917,5.51928,65000000.0
2007-06-26 01:05:00,5.52021,5.52066,5.51884,5.51951,66000000.0
2007-06-26 01:10:00,5.52021,5.52065,5.519,5.5202,69000000.0
2007-06-26 01:15:00,5.52084,5.52084,5.51907,5.51952,69000000.0
2007-06-26 01:20:00,5.51994,5.5206,5.51905,5.51942,71000000.0
2007-06-26 01:25:00,5.51922,5.52014,5.51832,5.52007,64000000.0
2007-06-26 01:30:00,5.51923,5.52045,5.51863,5.5197,59000000.0
2007-06-26 01:35:00,5.51904,5.52062,5.51899,5.51974,74000000.0
2007-06-26 01:40:00,5.52075,5.52075,5.51919,5.52005,70000000.0
2007-06-26 01:45:00,5.52233,5.52263,5.52099,5.52103,74000000.0
2007-06-26 01:50:00,5.52118,5.52138,5.51891,5.51901,73000000.0
2007-06-26 01:55:00,5.52108,5.52108,5.51935,5.51988,69000000.0
2007-06-26 02:00:00,5.52003,5.52051,5.51869,5.51935,61000000.0
2007-06-26 02:05:00,5.52016,5.52082,5.51921,5.52004,67000000.0
2007-06-26 02:10:00,5.52013,5.52121,5.51928,5.52096,68000000.0
2007-06-26 02:15:00,5.52082,5.52107,5.51925,5.51968,72000000.0
2007-06-26 02:20:00,5.52023,5.52076,5.51899,5.52001,71000000.0
2007-06-26 02:25:00,5.52062,5.52123,5.51919,5.52119,68000000.0
2007-06-26 02:30:00,5.52038,5.52161,5.51996,5.52157,70000000.0
2007-06-26 02:35:00,5.52146,5.52198,5.52029,5.52105,59000000.0
2007-06-26 02:40:00,5.52089,5.52248,5.52033,5.52248,63000000.0
2007-06-26 02:45:00,5.52274,5.52306,5.52119,5.52232,55000000.0
2007-06-26 02:50:00,5.52191,5.52447,5.52135,5.52447,70000000.0
2007-06-26 02:55:00,5.52385,5.52445,5.52113,5.52295,63000000.0
2007-06-26 03:00:00,5.52295,5.52304,5.52075,5.52131,66000000.0
2007-06-26 03:05:00,5.52088,5.52359,5.52088,5.52276,60000000.0
2007-06-26 03:10:00,5.52274,5.52362,5.5214,5.52201,63000000.0
2007-06-26 03:15:00,5.52273,5.52288,5.52091,5.52259,61000000.0
2007-06-26 03:20:00,5.52206,5.52367,5.52156,5.52216,80000000.0
2007-06-26 03:25:00,5.52337,5.52393,5.52171,5.52372,64000000.0
2007-06-26 03:30:00,5.52343,5.52412,5.52219,5.5231,66000000.0
2007-06-26 03:35:00,5.52323,5.5245,5.52277,5.52399,60000000.0
2007-06-26 03:40:00,5.52314,5.5239,5.52216,5.52293,65000000.0
2007-06-26 03:45:00,5.52234,5.52379,5.52165,5.52175,63000000.0
2007-06-26 03:50:00,5.52196,5.52391,5.5217,5.5238,62000000.0
2007-06-26 03:55:00,5.52411,5.52424,5.52137,5.52224,70000000.0
2007-06-26 04:00:00,5.52235,5.5228,5.52094,5.52147,76000000.0
2007-06-26 04:05:00,5.52137,5.52244,5.52077,5.52156,67000000.0
2007-06-26 04:10:00,5.5215,5.52261,5.52054,5.52128,76000000.0
2007-06-26 04:15:00,5.52238,5.52238,5.52066,5.52227,80000000.0
2007-06-26 04:20:00,5.52141,5.52243,5.52072,5.52161,62000000.0
2007-06-26 04:25:00,5.52083,5.52286,5.52076,5.52172,72000000.0
2007-06-26 04:30:00,5.52213,5.52253,5.52079,5.52192,64000000.0
2007-06-26 04:35:00,5.52247,5.52273,5.52077,5.52194,66000000.0
2007-06-26 04:40:00,5.52137,5.52325,5.52129,5.52196,65000000.0
2007-06-26 04:45:00,5.52201,5.52324,5.52119,5.52304,66000000.0
2007-06-26 04:50:00,5.52241,5.52296,5.5218,5.52266,60000000.0
2007-06-26 04:55:00,5.52303,5.52303,5.52013,5.52072,68000000.0
2007-06-26 05:00:00,5.52028,5.52096,5.5195,5.52016,64000000.0
2007-06-26 05:05:00,5.52002,5.52086,5.51907,5.51983,70000000.0
2007-06-26 05:10:00,5.52248,5.52248,5.51937,5.51937,68000000.0
2007-06-26 05:15:00,5.52058,5.52181,5.51965,5.51978,63000000.0
2007-06-26 05:20:00,5.51961,5.52139,5.51957,5.52077,56000000.0
2007-06-26 05:25:00,5.52049,5.52099,5.51952,5.52086,60000000.0
2007-06-26 05:30:00,5.52028,5.52128,5.51937,5.51937,63000000.0
2007-06-26 05:35:00,5.52109,5.52115,5.51933,5.5208,69000000.0
2007-06-26 05:40:00,5.52055,5.52109,5.51939,5.52006,69000000.0
2007-06-26 05:45:00,5.51998,5.52078,5.5196,5.52078,64000000.0
2007-06-26 05:50:00,5.52018,5.52099,5.5193,5.52033,67000000.0
2007-06-26 05:55:00,5.52013,5.5207,5.51896,5.51971,79000000.0
2007-06-26 06:00:00,5.51939,5.52065,5.51923,5.52055,72000000.0
2007-06-26 06:05:00,5.52095,5.52236,5.5195,5.52098,62000000.0
2007-06-26 06:10:00,5.52032,5.52157,5.51936,5.52004,62000000.0
2007-06-26 06:15:00,5.52036,5.5212,5.5193,5.51932,65000000.0
2007-06-26 06:20:00,5.51997,5.52079,5.51914,5.51943,88000000.0
2007-06-26 06:25:00,5.51961,5.52068,5.51907,5.51908,59000000.0
2007-06-26 06:30:00,5.51915,5.5204,5.51888,5.51999,58000000.0
2007-06-26 06:35:00,5.51878,5.52144,5.51878,5.51937,52000000.0
2007-06-26 06:40:00,5.52042,5.52122,5.51886,5.51937,68000000.0
2007-06-26 06:45:00,5.51961,5.52034,5.51858,5.5194,62000000.0
2007-06-26 06:50:00,5.51917,5.51989,5.51835,5.51835,66000000.0
2007-06-26 06:55:00,5.51834,5.52079,5.5183,5.51951,72000000.0
2007-06-26 07:00:00,5.52034,5.52122,5.51894,5.51899,65000000.0
2007-06-26 07:05:00,5.52062,5.52125,5.51923,5.52091,62000000.0
2007-06-26 07:10:00,5.52157,5.52229,5.52007,5.52101,67000000.0
2007-06-26 07:15:00,5.52196,5.52367,5.52096,5.52232,89000000.0
2007-06-26 07:20:00,5.52201,5.52315,5.52125,5.52249,70000000.0
2007-06-26 07:25:00,5.52266,5.52306,5.52069,5.5215,59000000.0
2007-06-26 07:30:00,5.52206,5.52323,5.52097,5.5211,63000000.0
2007-06-26 07:35:00,5.52267,5.52267,5.51958,5.52049,65000000.0
2007-06-26 07:40:00,5.52038,5.52151,5.5198,5.52122,64000000.0
2007-06-26 07:45:00,5.52103,5.52168,5.51972,5.51983,66000000.0
2007-06-26 07:50:00,5.51995,5.5212,5.51925,5.51977,65000000.0
2007-06-26 07:55:00,5.51979,5.52025,5.51895,5.51943,67000000.0
2007-06-26 08:00:00,5.52079,5.52102,5.51918,5.52078,68000000.0
2007-06-26 08:05:00,5.52022,5.52147,5.5193,5.52138,71000000.0
2007-06-26 08:10:00,5.52034,5.52145,5.51976,5.52012,70000000.0
2007-06-26 08:15:00,5.52063,5.52179,5.51975,5.52122,70000000.0
2007-06-26 08:20:00,5.52073,5.52219,5.51953,5.52094,63000000.0
2007-06-26 08:25:00,5.52037,5.52468,5.51864,5.52468,66000000.0
2007-06-26 08:30:00,5.52371,5.52656,5.52318,5.52611,62000000.0
2007-06-26 08:35:00,5.5263,5.5276,5.52445,5.5274,72000000.0
2007-06-26 08:40:00,5.52713,5.52713,5.52398,5.52625,61000000.0
2007-06-26 08:45:00,5.5263,5.52667,5.5241,5.52646,68000000.0
2007-06-26 08:50:00,5.52637,5.52728,5.52483,5.5264,76000000.0
2007-06-26 08:55:00,5.52605,5.52731,5.52459,5.52682,70000000.0
2007-06-26 09:00:00,5.52637,5.52858,5.52536,5.52858,71000000.0
2007-06-26 09:05:00,5.52847,5.53042,5.52694,5.52793,63000000.0
2007-06-26 09:10:00,5.52736,5.52826,5.5257,5.5278,66000000.0
2007-06-26 09:15:00,5.52692,5.53125,5.52685,5.53045,67000000.0
2007-06-26 09:20:00,5.5305,5.53403,5.52999,5.53252,76000000.0
2007-06-26 09:25:00,5.53263,5.5328,5.53024,5.53176,65000000.0
2007-06-26 09:30:00,5.53068,5.53248,5.52953,5.53162,67000000.0
2007-06-26 09:35:00,5.52989,5.53183,5.52766,5.52888,63000000.0
2007-06-26 09:40:00,5.52798,5.52952,5.52776,5.52815,61000000.0
2007-06-26 09:45:00,5.52907,5.52942,5.52755,5.52858,58000000.0
2007-06-26 09:50:00,5.52827,5.52978,5.52668,5.52821,73000000.0
2007-06-26 09:55:00,5.52747,5.52747,5.52465,5.5261,72000000.0
2007-06-26 10:00:00,5.52567,5.52723,5.52509,5.52682,66000000.0
2007-06-26 10:05:00,5.52688,5.52762,5.52541,5.52737,86000000.0
2007-06-26 10:10:00,5.52684,5.52876,5.52583,5.52753,60000000.0
2007-06-26 10:15:00,5.52703,5.52864,5.52597,5.52731,76000000.0
2007-06-26 10:20:00,5.52734,5.52761,5.52592,5.52695,64000000.0
2007-06-26 10:25:00,5.52764,5.52864,5.52636,5.52864,63000000.0
2007-06-26 10:30:00,5.52635,5.52814,5.52595,5.52733,62000000.0
2007-06-26 10:35:00,5.52673,5.52797,5.52541,5.52737,55000000.0
2007-06-26 10:40:00,5.52721,5.52747,5.52503,5.52747,71000000.0
2007-06-26 10:45:00,5.5266,5.52823,5.52598,5.52777,57000000.0
2007-06-26 10:50:00,5.52799,5.52799,5.5251,5.52529,73000000.0
2007-06-26 10:55:00,5.52622,5.52622,5.52399,5.52568,62000000.0
2007-06-26 11:00:00,5.52504,5.52752,5.52402,5.5271,52000000.0
2007-06-26 11:05:00,5.5275,5.52772,5.52596,5.52715,66000000.0
2007-06-26 11:10:00,5.52685,5.52858,5.52599,5.52681,59000000.0
2007-06-26 11:15:00,5.52832,5.52832,5.52556,5.52659,86000000.0
2007-06-26 11:20:00,5.52741,5.52897,5.52625,5.52897,78000000.0
2007-06-26 11:25:00,5.52881,5.52987,5.52776,5.52957,53000000.0
2007-06-26 11:30:00,5.52913,5.52956,5.52744,5.52765,51000000.0
2007-06-26 11:35:00,5.52817,5.529,5.52692,5.52852,65000000.0
2007-06-26 11:40:00,5.52825,5.52944,5.5268,5.52767,66000000.0
2007-06-26 11:45:00,5.52866,5.52885,5.52671,5.52864,64000000.0
2007-06-26 11:50:00,5.52781,5.52906,5.52695,5.52906,70000000.0
2007-06-26 11:55:00,5.52914,5.52933,5.52721,5.52811,61000000.0
2007-06-26 12:00:00,5.52805,5.5288,5.52699,5.52868,74000000.0
2007-06-26 12:05:00,5.52852,5.52866,5.52656,5.52835,75000000.0
2007-06-26 12:10:00,5.52763,5.52935,5.52718,5.52867,81000000.0
2007-06-26 12:15:00,5.5286,5.5286,5.52607,5.52747,62000000.0
2007-06-26 12:20:00,5.52721,5.52793,5.52542,5.52542,52000000.0
2007-06-26 12:25:00,5.52618,5.52671,5.5247,5.52543,68000000.0
2007-06-26 12:30:00,5.52606,5.52606,5.52302,5.52474,71000000.0
2007-06-26 12:35:00,5.52466,5.52471,5.52236,5.52259,59000000.0
2007-06-26 12:40:00,5.5242,5.52504,5.52255,5.52385,68000000.0
2007-06-26 12:45:00,5.5231,5.52452,5.52234,5.52376,61000000.0
2007-06-26 12:50:00,5.52368,5.52411,5.52213,5.5224,68000000.0
2007-06-26 12:55:00,5.52332,5.52379,5.52029,5.52051,76000000.0
2007-06-26 13:00:00,5.52196,5.52219,5.51956,5.52128,71000000.0
2007-06-26 13:05:00,5.52199,5.52312,5.52047,5.52143,60000000.0
2007-06-26 13:10:00,5.52175,5.52273,5.52065,5.52164,56000000.0
2007-06-26 13:15:00,5.52271,5.52271,5.51829,5.51886,77000000.0
2007-06-26 13:20:00,5.51998,5.52086,5.51855,5.52023,63000000.0
2007-06-26 13:25:00,5.52159,5.52255,5.52036,5.52096,60000000.0
2007-06-26 13:30:00,5.52175,5.52369,5.52012,5.52222,65000000.0
2007-06-26 13:35:00,5.52306,5.52422,5.52082,5.52359,52000000.0
2007-06-26 13:40:00,5.52278,5.52422,5.5219,5.52354,76000000.0
2007-06-26 13:45:00,5.52345,5.52385,5.52181,5.52334,56000000.0
2007-06-26 13:50:00,5.52347,5.52426,5.52229,5.52229,60000000.0
2007-06-26 13:55:00,5.52389,5.5242,5.52117,5.52383,72000000.0
2007-06-26 14:00:00,5.5244,5.5244,5.5221,5.52212,59000000.0
2007-06-26 14:05:00,5.52362,5.52373,5.52159,5.52299,58000000.0
2007-06-26 14:10:00,5.52321,5.52358,5.52143,5.52318,64000000.0
2007-06-26 14:15:00,5.52323,5.52323,5.52136,5.52256,55000000.0
2007-06-26 14:20:00,5.52239,5.52243,5.52059,5.52213,65000000.0
2007-06-26 14:25:00,5.52107,5.52308,5.51958,5.52083,55000000.0
2007-06-26 14:30:00,5.52054,5.52198,5.51973,5.52181,62000000.0
2007-06-26 14:35:00,5.52144,5.52161,5.51882,5.51996,78000000.0
2007-06-26 14:40:00,5.51938,5.51938,5.51513,5.51694,63000000.0
2007-06-26 14:45:00,5.51718,5.5174,5.51533,5.5159,79000000.0
2007-06-26 14:50:00,5.51652,5.51901,5.51478,5.51883,77000000.0
2007-06-26 14:55:00,5.51795,5.5204,5.51732,5.51907,81000000.0
2007-06-26 15:00:00,5.51953,5.52062,5.51767,5.51984,62000000.0
2007-06-26 15:05:00,5.52055,5.521,5.5186,5.52043,66000000.0
2007-06-26 15:10:00,5.51994,5.52062,5.51806,5.51968,65000000.0
2007-06-26 15:15:00,5.52055,5.52085,5.51819,5.51852,70000000.0
2007-06-26 15:20:00,5.51836,5.51944,5.51781,5.51905,64000000.0
2007-06-26 15:25:00,5.51788,5.51892,5.51535,5.51808,61000000.0
2007-06-26 15:30:00,5.51804,5.51952,5.51644,5.51911,57000000.0
2007-06-26 15:35:00,5.51827,5.51915,5.51726,5.51891,70000000.0
2007-06-26 15:40:00,5.51831,5.51994,5.51779,5.5193,56000000.0
2007-06-26 15:45:00,5.5181,5.52003,5.51785,5.51941,63000000.0
2007-06-26 15:50:00,5.51962,5.52007,5.51684,5.51874,61000000.0
2007-06-26 15:55:00,5.51789,5.5196,5.51645,5.51826,63000000.0
2007-06-26 16:00:00,5.51824,5.52235,5.51684,5.52006,52000000.0
2007-06-26 16:05:00,5.52095,5.52305,5.51792,5.52181,68000000.0
2007-06-26 16:10:00,5.52114,5.52235,5.51929,5.52194,62000000.0
2007-06-26 16:15:00,5.52179,5.52385,5.51994,5.52268,64000000.0
2007-06-26 16:20:00,5.52382,5.52382,5.52031,5.52268,60000000.0
2007-06-26 16:25:00,5.52277,5.52277,5.5208,5.52271,74000000.0
2007-06-26 16:30:00,5.52225,5.5241,5.52152,5.5241,64000000.0
2007-06-26 16:35:00,5.52405,5.52405,5.52045,5.52282,76000000.0
2007-06-26 16:40:00,5.52277,5.5236,5.52129,5.52309,63000000.0
2007-06-26 16:45:00,5.52268,5.52382,5.52109,5.52245,67000000.0
2007-06-26 16:50:00,5.52365,5.52365,5.52049,5.52168,71000000.0
2007-06-26 16:55:00,5.52274,5.52336,5.52081,5.52231,61000000.0
2007-06-26 17:00:00,5.52281,5.52297,5.52145,5.52276,49000000.0
2007-06-26 17:05:00,5.52308,5.52308,5.52017,5.52244,72000000.0
2007-06-26 17:10:00,5.52243,5.52261,5.51944,5.5217,55000000.0
2007-06-26 17:15:00,5.52291,5.523,5.51919,5.51933,62000000.0
2007-06-26 17:20:00,5.52085,5.52115,5.51876,5.52103,72000000.0
2007-06-26 17:25:00,5.51953,5.5222,5.51941,5.52171,57000000.0
2007-06-26 17:30:00,5.5201,5.52184,5.51948,5.5208,60000000.0
2007-06-26 17:35:00,5.52007,5.52132,5.51858,5.51858,60000000.0
2007-06-26 17:40:00,5.5206,5.5206,5.51862,5.51963,74000000.0
2007-06-26 17:45:00,5.52051,5.52051,5.51801,5.5192,70000000.0
2007-06-26 17:50:00,5.51938,5.52027,5.51823,5.51963,50000000.0
2007-06-26 17:55:00,5.51939,5.52065,5.51769,5.51941,75000000.0
2007-06-26 18:00:00,5.51859,5.5225,5.51845,5.52209,68000000.0
2007-06-26 18:05:00,5.5218,5.52225,5.52018,5.52171,74000000.0
2007-06-26 18:10:00,5.52253,5.52253,5.51957,5.5212,76000000.0
2007-06-26 18:15:00,5.52139,5.52168,5.51956,5.51972,74000000.0
2007-06-26 18:20:00,5.52096,5.52214,5.51989,5.52214,85000000.0
2007-06-26 18:25:00,5.52215,5.52236,5.51978,5.52065,69000000.0
2007-06-26 18:30:00,5.51985,5.52163,5.51955,5.52002,68000000.0
2007-06-26 18:35:00,5.51968,5.52088,5.51922,5.52048,74000000.0
2007-06-26 18:40:00,5.51925,5.52074,5.51873,5.51923,72000000.0
2007-06-26 18:45:00,5.51878,5.52079,5.51878,5.52031,67000000.0
2007-06-26 18:50:00,5.52037,5.5213,5.51956,5.51968,66000000.0
2007-06-26 18:55:00,5.51855,5.5203,5.51771,5.51838,62000000.0
2007-06-26 19:00:00,5.51945,5.51963,5.51799,5.51817,70000000.0
2007-06-26 19:05:00,5.51921,5.51947,5.51786,5.51929,81000000.0
2007-06-26 19:10:00,5.51936,5.51975,5.5178,5.51911,76000000.0
2007-06-26 19:15:00,5.51926,5.51996,5.51786,5.51786,58000000.0
2007-06-26 19:20:00,5.51911,5.51997,5.51836,5.51894,56000000.0
2007-06-26 19:25:00,5.51875,5.51997,5.5184,5.51974,62000000.0
2007-06-26 19:30:00,5.51794,5.51987,5.51778,5.51942,56000000.0
2007-06-26 19:35:00,5.51984,5.51984,5.51786,5.5196,64000000.0
2007-06-26 19:40:00,5.51883,5.51962,5.51791,5.51875,59000000.0
2007-06-26 19:45:00,5.51812,5.51983,5.51779,5.51967,58000000.0
2007-06-26 19:50:00,5.51845,5.51948,5.51787,5.51868,73000000.0
2007-06-26 19:55:00,5.51888,5.52015,5.51804,5.51931,65000000.0
2007-06-26 20:00:00,5.52043,5.52085,5.51855,5.51988,62000000.0
2007-06-26 20:05:00,5.52001,5.52036,5.51838,5.51996,67000000.0
2007-06-26 20:10:00,5.52003,5.52024,5.51832,5.51996,59000000.0
2007-06-26 20:15:00,5.51943,5.52067,5.51825,5.52014,55000000.0
2007-06-26 20:20:00,5.51992,5.52031,5.51881,5.51953,63000000.0
2007-06-26 20:25:00,5.51978,5.52046,5.51862,5.52032,61000000.0
2007-06-26 20:30:00,5.52008,5.52058,5.51852,5.52018,78000000.0
2007-06-26 20:35:00,5.51877,5.52082,5.51877,5.52013,76000000.0
2007-06-26 20:40:00,5.51926,5.52086,5.51882,5.52051,80000000.0
2007-06-26 20:45:00,5.51982,5.52013,5.51829,5.51933,82000000.0
2007-06-26 20:50:00,5.5198,5.52091,5.51876,5.51987,59000000.0
2007-06-26 20:55:00,5.52082,5.52089,5.51895,5.51949,58000000.0
2007-06-26 21:00:00,5.51929,5.52038,5.51849,5.5203,64000000.0
2007-06-26 21:05:00,5.51908,5.52007,5.51838,5.51972,56000000.0
2007-06-26 21:10:00,5.51884,5.5202,5.51815,5.51851,69000000.0
2007-06-26 21:15:00,5.5195,5.5198,5.51777,5.51806,71000000.0
2007-06-26 21:20:00,5.51806,5.5202,5.51806,5.51959,72000000.0
2007-06-26 21:25:00,5.52043,5.52072,5.51913,5.52071,58000000.0
2007-06-26 21:30:00,5.52055,5.52063,5.51881,5.52019,71000000.0
2007-06-26 21:35:00,5.5192,5.52147,5.51884,5.52032,68000000.0
2007-06-26 21:40:00,5.52098,5.52283,5.52028,5.52239,69000000.0
2007-06-26 21:45:00,5.52153,5.52292,5.52036,5.52142,73000000.0
2007-06-26 21:50:00,5.52206,5.52269,5.52085,5.52269,81000000.0
2007-06-26 21:55:00,5.5219,5.52287,5.52101,5.52282,77000000.0
2007-06-26 22:00:00,5.52069,5.52275,5.52069,5.52121,70000000.0
2007-06-26 22:05:00,5.52207,5.52293,5.51918,5.52128,62000000.0
2007-06-26 22:10:00,5.52205,5.52278,5.52063,5.52215,77000000.0
2007-06-26 22:15:00,5.52219,5.52308,5.52092,5.52308,61000000.0
2007-06-26 22:20:00,5.52277,5.52375,5.52169,5.52318,78000000.0
2007-06-26 22:25:00,5.5228,5.52406,5.52233,5.52295,76000000.0
2007-06-26 22:30:00,5.52271,5.524,5.52212,5.52298,66000000.0
2007-06-26 22:35:00,5.52322,5.52356,5.52194,5.52259,79000000.0
2007-06-26 22:40:00,5.52338,5.52407,5.52094,5.52344,67000000.0
2007-06-26 22:45:00,5.5228,5.52495,5.52245,5.52475,59000000.0
2007-06-26 22:50:00,5.52462,5.5259,5.52357,5.52524,72000000.0
2007-06-26 22:55:00,5.5251,5.52621,5.52413,5.52413,62000000.0
2007-06-26 23:00:00,5.52463,5.52586,5.52375,5.52435,65000000.0
2007-06-26 23:05:00,5.52513,5.52567,5.52282,5.52442,71000000.0
2007-06-26 23:10:00,5.52532,5.52579,5.52364,5.52375,63000000.0
2007-06-26 23:15:00,5.52439,5.52533,5.52317,5.52439,54000000.0
2007-06-26 23:20:00,5.52547,5.52602,5.52395,5.52415,64000000.0
2007-06-26 23:25:00,5.52557,5.52557,5.52345,5.52388,66000000.0
2007-06-26 23:30:00,5.52447,5.52532,5.52373,5.52445,53000000.0
2007-06-26 23:35:00,5.5247,5.5247,5.52255,5.52365,62000000.0
2007-06-26 23:40:00,5.52378,5.52448,5.52279,5.5236,57000000.0
2007-06-26 23:45:00,5.52389,5.52407,5.52237,5.52237,77000000.0
2007-06-26 23:50:00,5.52338,5.52385,5.52195,5.52215,66000000.0
2007-06-26 23:55:00,5.52318,5.52346,5.52163,5.52177,70000000.0
2007-06-27 00:00:00,5.52237,5.52351,5.52154,5.52291,63000000.0
2007-06-27 00:05:00,5.52322,5.52368,5.5214,5.52243,74000000.0
2007-06-27 00:10:00,5.52273,5.5243,5.52273,5.52314,53000000.0
2007-06-27 00:15:00,5.5232,5.52388,5.5224,5.52314,82000000.0
2007-06-27 00:20:00,5.52312,5.52348,5.52215,5.52254,60000000.0
2007-06-27 00:25:00,5.52295,5.52387,5.52252,5.52295,68000000.0
2007-06-27 00:30:00,5.52331,5.5255,5.52214,5.52379,71000000.0
2007-06-27 00:35:00,5.52499,5.52576,5.52418,5.5252,62000000.0
2007-06-27 00:40:00,5.52525,5.52553,5.52375,5.52468,50000000.0
2007-06-27 00:45:00,5.52537,5.52665,5.52454,5.526,80000000.0
2007-06-27 00:50:00,5.52613,5.528,5.52565,5.52769,68000000.0
2007-06-27 00:55:00,5.52635,5.52818,5.5263,5.52761,67000000.0
2007-06-27 01:00:00,5.52813,5.52879,5.52701,5.5274,65000000.0
2007-06-27 01:05:00,5.52889,5.53107,5.52761,5.52946,66000000.0
2007-06-27 01:10:00,5.53016,5.53091,5.5293,5.53058,69000000.0
2007-06-27 01:15:00,5.52958,5.53093,5.52845,5.52977,69000000.0
2007-06-27 01:20:00,5.52984,5.53098,5.52814,5.52814,71000000.0
2007-06-27 01:25:00,5.52926,5.5297,5.52775,5.52803,64000000.0
2007-06-27 01:30:00,5.52913,5.52935,5.52787,5.52847,59000000.0
2007-06-27 01:35:00,5.52821,5.5291,5.52727,5.52792,74000000.0
2007-06-27 01:40:00,5.52791,5.52872,5.52715,5.52782,70000000.0
2007-06-27 01:45:00,5.52774,5.52862,5.52653,5.52653,74000000.0
2007-06-27 01:50:00,5.52789,5.52819,5.52601,5.52728,73000000.0
2007-06-27 01:55:00,5.52662,5.52756,5.52552,5.52731,69000000.0
2007-06-27 02:00:00,5.5264,5.52676,5.52321,5.52572,61000000.0
2007-06-27 02:05:00,5.52562,5.52655,5.52405,5.52567,67000000.0
2007-06-27 02:10:00,5.52638,5.52638,5.52475,5.52559,68000000.0
2007-06-27 02:15:00,5.52526,5.52692,5.52502,5.52579,72000000.0
2007-06-27 02:20:00,5.5273,5.52769,5.52541,5.52665,71000000.0
2007-06-27 02:25:00,5.52839,5.52839,5.52639,5.52738,68000000.0
2007-06-27 02:30:00,5.52769,5.52959,5.52664,5.5281,70000000.0
2007-06-27 02:35:00,5.52807,5.52892,5.52727,5.52774,59000000.0
2007-06-27 02:40:00,5.52831,5.52892,5.52672,5.5285,63000000.0
2007-06-27 02:45:00,5.52831,5.52906,5.52739,5.52793,55000000.0
2007-06-27 02:50:00,5.52839,5.52942,5.52697,5.52906,70000000.0
2007-06-27 02:55:00,5.52817,5.52911,5.52662,5.5277,63000000.0
2007-06-27 03:00:00,5.52753,5.52886,5.5266,5.5283,66000000.0
2007-06-27 03:05:00,5.52809,5.52964,5.52705,5.52921,60000000.0
2007-06-27 03:10:00,5.52823,5.52918,5.52725,5.52857,63000000.0
2007-06-27 03:15:00,5.52902,5.52966,5.5281,5.52911,61000000.0
2007-06-27 03:20:00,5.52881,5.53051,5.52848,5.53043,80000000.0
2007-06-27 03:25:00,5.5302,5.5302,5.52859,5.52955,64000000.0
2007-06-27 03:30:00,5.52988,5.53032,5.52845,5.52963,66000000.0
2007-06-27 03:35:00,5.52938,5.53039,5.52853,5.5292,60000000.0
2007-06-27 03:40:00,5.52911,5.52988,5.52803,5.52853,65000000.0
2007-06-27 03:45:00,5.52933,5.52982,5.5281,5.52879,63000000.0
2007-06-27 03:50:00,5.52936,5.52936,5.52745,5.52836,62000000.0
2007-06-27 03:55:00,5.52814,5.52903,5.52718,5.52831,70000000.0
2007-06-27 04:00:00,5.52871,5.52886,5.52687,5.52758,76000000.0
2007-06-27 04:05:00,5.52874,5.52874,5.52691,5.52773,67000000.0
2007-06-27 04:10:00,5.52844,5.52986,5.52758,5.52913,76000000.0
2007-06-27 04:15:00,5.53007,5.53024,5.52809,5.53005,80000000.0
2007-06-27 04:20:00,5.52967,5.52978,5.52803,5.52805,62000000.0
2007-06-27 04:25:00,5.52909,5.52937,5.52663,5.52784,72000000.0
2007-06-27 04:30:00,5.52828,5.52875,5.52698,5.5276,64000000.0
2007-06-27 04:35:00,5.52846,5.52962,5.52729,5.5294,66000000.0
2007-06-27 04:40:00,5.52898,5.52924,5.52751,5.52853,65000000.0
2007-06-27 04:45:00,5.52752,5.52982,5.52752,5.52847,66000000.0
2007-06-27 04:50:00,5.52952,5.52991,5.52777,5.52875,60000000.0
2007-06-27 04:55:00,5.52885,5.52958,5.52757,5.52857,68000000.0
2007-06-27 05:00:00,5.52872,5.52938,5.52753,5.5284,64000000.0
2007-06-27 05:05:00,5.52914,5.5292,5.52761,5.52887,70000000.0
2007-06-27 05:10:00,5.52824,5.52951,5.52734,5.52805,68000000.0
2007-06-27 05:15:00,5.52825,5.52993,5.528,5.52928,63000000.0
2007-06-27 05:20:00,5.52898,5.53001,5.52841,5.52924,56000000.0
2007-06-27 05:25:00,5.52925,5.52973,5.52819,5.52819,60000000.0
2007-06-27 05:30:00,5.52949,5.53061,5.52885,5.52974,63000000.0
2007-06-27 05:35:00,5.53014,5.53082,5.52915,5.53018,69000000.0
2007-06-27 05:40:00,5.53024,5.53121,5.52949,5.52959,69000000.0
2007-06-27 05:45:00,5.52933,5.53148,5.52933,5.53025,64000000.0
2007-06-27 05:50:00,5.53048,5.53135,5.52962,5.53039,67000000.0
2007-06-27 05:55:00,5.53022,5.53162,5.52953,5.53082,79000000.0
2007-06-27 06:00:00,5.53089,5.53188,5.52985,5.53171,72000000.0
2007-06-27 06:05:00,5.53075,5.53304,5.53075,5.53218,62000000.0
2007-06-27 06:10:00,5.53294,5.53317,5.53083,5.53093,62000000.0
2007-06-27 06:15:00,5.53127,5.53253,5.53053,5.53125,65000000.0
2007-06-27 06:20:00,5.53267,5.5329,5.53047,5.53191,88000000.0
2007-06-27 06:25:00,5.53189,5.53275,5.53103,5.5313,59000000.0
2007-06-27 06:30:00,5.53153,5.53284,5.53075,5.53208,58000000.0
2007-06-27 06:35:00,5.53218,5.53263,5.53069,5.5316,52000000.0
2007-06-27 06:40:00,5.53041,5.53199,5.52942,5.53011,68000000.0
2007-06-27 06:45:00,5.53116,5.53125,5.52963,5.53067,62000000.0
2007-06-27 06:50:00,5.53015,5.53153,5.52895,5.52986,66000000.0
2007-06-27 06:55:00,5.52951,5.53153,5.52882,5.53017,72000000.0
2007-06-27 07:00:00,5.53082,5.53161,5.52946,5.53029,65000000.0
2007-06-27 07:05:00,5.53017,5.53152,5.52943,5.53133,62000000.0
2007-06-27 07:10:00,5.53073,5.53243,5.53042,5.53212,67000000.0
2007-06-27 07:15:00,5.53097,5.53226,5.52991,5.53157,89000000.0
2007-06-27 07:20:00,5.53223,5.53223,5.53003,5.53064,70000000.0
2007-06-27 07:25:00,5.53144,5.53223,5.53013,5.53114,59000000.0
2007-06-27 07:30:00,5.53071,5.53164,5.52189,5.5306,63000000.0
2007-06-27 07:35:00,5.52999,5.53124,5.52969,5.53026,65000000.0
2007-06-27 07:40:00,5.53078,5.5317,5.52205,5.5292,64000000.0
2007-06-27 07:45:00,5.53123,5.53263,5.52806,5.53109,66000000.0
2007-06-27 07:50:00,5.53187,5.53219,5.53024,5.53089,65000000.0
2007-06-27 07:55:00,5.53004,5.53337,5.53004,5.53264,67000000.0
2007-06-27 08:00:00,5.53153,5.53442,5.53152,5.53309,68000000.0
2007-06-27 08:05:00,5.53362,5.53362,5.53069,5.53199,71000000.0
2007-06-27 08:10:00,5.5315,5.53382,5.5315,5.53249,70000000.0
2007-06-27 08:15:00,5.53315,5.53377,5.53146,5.53308,70000000.0
2007-06-27 08:20:00,5.53227,5.53743,5.53149,5.53668,63000000.0
2007-06-27 08:25:00,5.53741,5.5379,5.53548,5.53605,66000000.0
2007-06-27 08:30:00,5.53693,5.53927,5.53661,5.53797,62000000.0
2007-06-27 08:35:00,5.539,5.539,5.53579,5.53643,72000000.0
2007-06-27 08:40:00,5.53773,5.53773,5.53519,5.53636,61000000.0
2007-06-27 08:45:00,5.53648,5.53777,5.5358,5.53725,68000000.0
2007-06-27 08:50:00,5.53638,5.53738,5.53414,5.53648,76000000.0
2007-06-27 08:55:00,5.53493,5.53644,5.5337,5.53534,70000000.0
2007-06-27 09:00:00,5.53504,5.53796,5.534,5.53714,71000000.0
2007-06-27 09:05:00,5.53689,5.53886,5.53581,5.53886,63000000.0
2007-06-27 09:10:00,5.5384,5.53873,5.5363,5.53873,66000000.0
2007-06-27 09:15:00,5.53791,5.54127,5.53694,5.54052,67000000.0
2007-06-27 09:20:00,5.54076,5.54078,5.53729,5.53884,76000000.0
2007-06-27 09:25:00,5.53946,5.54044,5.53656,5.53796,65000000.0
2007-06-27 09:30:00,5.53673,5.53756,5.53504,5.5358,67000000.0
2007-06-27 09:35:00,5.5368,5.53786,5.53513,5.53671,63000000.0
2007-06-27 09:40:00,5.53643,5.53679,5.53398,5.53602,61000000.0
2007-06-27 09:45:00,5.53638,5.53662,5.53468,5.5351,58000000.0
2007-06-27 09:50:00,5.53697,5.53697,5.53476,5.53606,73000000.0
2007-06-27 09:55:00,5.53606,5.53607,5.53309,5.53432,72000000.0
2007-06-27 10:00:00,5.5362,5.53664,5.53412,5.53471,66000000.0
2007-06-27 10:05:00,5.53501,5.53576,5.53236,5.53247,86000000.0
2007-06-27 10:10:00,5.53309,5.53528,5.53252,5.53528,60000000.0
2007-06-27 10:15:00,5.53434,5.53631,5.53364,5.53563,76000000.0
2007-06-27 10:20:00,5.53564,5.5361,5.53425,5.53537,64000000.0
2007-06-27 10:25:00,5.53387,5.53542,5.53312,5.53542,63000000.0
2007-06-27 10:30:00,5.53466,5.53512,5.53314,5.53472,62000000.0
2007-06-27 10:35:00,5.53527,5.53527,5.53296,5.53406,55000000.0
2007-06-27 10:40:00,5.53387,5.53449,5.53163,5.53307,71000000.0
2007-06-27 10:45:00,5.53219,5.5345,5.53199,5.53398,57000000.0
2007-06-27 10:50:00,5.53454,5.53709,5.53289,5.53584,73000000.0
2007-06-27 10:55:00,5.53659,5.53759,5.53558,5.53759,62000000.0
2007-06-27 11:00:00,5.53735,5.53735,5.53356,5.53463,52000000.0
2007-06-27 11:05:00,5.5348,5.53542,5.53343,5.53497,66000000.0
2007-06-27 11:10:00,5.53452,5.53495,5.53318,5.53378,59000000.0
2007-06-27 11:15:00,5.53435,5.53521,5.53325,5.53485,86000000.0
2007-06-27 11:20:00,5.53429,5.53686,5.53356,5.53686,78000000.0
2007-06-27 11:25:00,5.53582,5.53684,5.53394,5.53457,53000000.0
2007-06-27 11:30:00,5.53512,5.53677,5.53465,5.53665,51000000.0
2007-06-27 11:35:00,5.53493,5.53612,5.53323,5.53323,65000000.0
2007-06-27 11:40:00,5.53469,5.53505,5.53014,5.53063,66000000.0
2007-06-27 11:45:00,5.53118,5.53244,5.52938,5.53191,64000000.0
2007-06-27 11:50:00,5.53211,5.53255,5.53054,5.53224,70000000.0
2007-06-27 11:55:00,5.53211,5.53426,5.53112,5.53322,61000000.0
2007-06-27 12:00:00,5.53231,5.5345,5.53201,5.53416,74000000.0
2007-06-27 12:05:00,5.53443,5.53443,5.53185,5.53302,75000000.0
2007-06-27 12:10:00,5.53297,5.53507,5.53233,5.53405,81000000.0
2007-06-27 12:15:00,5.53442,5.53463,5.53261,5.53283,62000000.0
2007-06-27 12:20:00,5.53379,5.53464,5.53284,5.53319,52000000.0
2007-06-27 12:25:00,5.5336,5.53447,5.53281,5.53408,68000000.0
2007-06-27 12:30:00,5.53291,5.53409,5.53195,5.53195,71000000.0
2007-06-27 12:35:00,5.5327,5.53455,5.53237,5.53312,59000000.0
2007-06-27 12:40:00,5.5333,5.53374,5.53036,5.5318,68000000.0
2007-06-27 12:45:00,5.53157,5.53281,5.53053,5.53276,61000000.0
2007-06-27 12:50:00,5.53169,5.53316,5.53104,5.53187,68000000.0
2007-06-27 12:55:00,5.53198,5.53288,5.53041,5.53106,76000000.0
2007-06-27 13:00:00,5.53024,5.53184,5.52754,5.52874,71000000.0
2007-06-27 13:05:00,5.52953,5.53113,5.52817,5.52978,60000000.0
2007-06-27 13:10:00,5.52882,5.52994,5.52752,5.52925,56000000.0
2007-06-27 13:15:00,5.52865,5.52953,5.52727,5.52922,77000000.0
2007-06-27 13:20:00,5.52792,5.52967,5.52714,5.52941,63000000.0
2007-06-27 13:25:00,5.52969,5.53036,5.52831,5.53002,60000000.0
2007-06-27 13:30:00,5.52933,5.5305,5.52844,5.5299,65000000.0
2007-06-27 13:35:00,5.52849,5.53041,5.52827,5.52912,52000000.0
2007-06-27 13:40:00,5.52912,5.53133,5.52881,5.53114,76000000.0
2007-06-27 13:45:00,5.5305,5.53146,5.52934,5.53087,56000000.0
2007-06-27 13:50:00,5.53004,5.53339,5.53004,5.53227,60000000.0
2007-06-27 13:55:00,5.53194,5.5344,5.53131,5.534,72000000.0
2007-06-27 14:00:00,5.53263,5.53429,5.53219,5.53325,59000000.0
2007-06-27 14:05:00,5.53394,5.534,5.53198,5.53336,58000000.0
2007-06-27 14:10:00,5.53364,5.53365,5.53067,5.53239,64000000.0
2007-06-27 14:15:00,5.53103,5.53171,5.52944,5.53058,55000000.0
2007-06-27 14:20:00,5.53075,5.53087,5.5283,5.52934,65000000.0
2007-06-27 14:25:00,5.52906,5.53021,5.5276,5.52887,55000000.0
2007-06-27 14:30:00,5.52818,5.52911,5.52467,5.52865,62000000.0
2007-06-27 14:35:00,5.52763,5.52981,5.52752,5.52937,78000000.0
2007-06-27 14:40:00,5.52783,5.53116,5.52783,5.52853,63000000.0
2007-06-27 14:45:00,5.5303,5.53257,5.52862,5.53249,79000000.0
2007-06-27 14:50:00,5.53202,5.53268,5.52959,5.53136,77000000.0
2007-06-27 14:55:00,5.53173,5.5329,5.52936,5.53135,81000000.0
2007-06-27 15:00:00,5.53288,5.53347,5.5306,5.53189,62000000.0
2007-06-27 15:05:00,5.53072,5.53211,5.53014,5.53072,66000000.0
2007-06-27 15:10:00,5.53041,5.53136,5.52863,5.53026,65000000.0
2007-06-27 15:15:00,5.53048,5.53092,5.52867,5.52927,70000000.0
2007-06-27 15:20:00,5.52881,5.53009,5.52779,5.52975,64000000.0
2007-06-27 15:25:00,5.52974,5.53179,5.52822,5.52977,61000000.0
2007-06-27 15:30:00,5.52977,5.53113,5.52919,5.53079,57000000.0
2007-06-27 15:35:00,5.531,5.531,5.52783,5.52953,70000000.0
2007-06-27 15:40:00,5.52905,5.53085,5.52832,5.52997,56000000.0
2007-06-27 15:45:00,5.53047,5.53096,5.52883,5.52957,63000000.0
2007-06-27 15:50:00,5.53033,5.53155,5.52871,5.5296,61000000.0
2007-06-27 15:55:00,5.53054,5.53054,5.52848,5.52925,63000000.0
2007-06-27 16:00:00,5.52863,5.53063,5.52826,5.52921,52000000.0
2007-06-27 16:05:00,5.53056,5.53146,5.529,5.53086,68000000.0
2007-06-27 16:10:00,5.52961,5.53142,5.52898,5.53045,62000000.0
2007-06-27 16:15:00,5.53031,5.53216,5.52906,5.5307,64000000.0
2007-06-27 16:20:00,5.53066,5.53176,5.52934,5.53015,60000000.0
2007-06-27 16:25:00,5.53106,5.53263,5.53016,5.53149,74000000.0
2007-06-27 16:30:00,5.53081,5.53231,5.53019,5.53073,64000000.0
2007-06-27 16:35:00,5.53036,5.53196,5.52965,5.53013,76000000.0
2007-06-27 16:40:00,5.53049,5.53199,5.52983,5.53182,63000000.0
2007-06-27 16:45:00,5.53022,5.53438,5.53022,5.53375,67000000.0
2007-06-27 16:50:00,5.53468,5.53619,5.5328,5.53593,71000000.0
2007-06-27 16:55:00,5.5347,5.53651,5.53453,5.53578,61000000.0
2007-06-27 17:00:00,5.53493,5.53551,5.53354,5.53411,49000000.0
2007-06-27 17:05:00,5.53344,5.53468,5.53253,5.53442,72000000.0
2007-06-27 17:10:00,5.53397,5.53522,5.53261,5.53364,55000000.0
2007-06-27 17:15:00,5.5329,5.53452,5.53164,5.53239,62000000.0
2007-06-27 17:20:00,5.5314,5.53412,5.53103,5.53256,72000000.0
2007-06-27 17:25:00,5.53444,5.5345,5.53175,5.53364,57000000.0
2007-06-27 17:30:00,5.53375,5.5349,5.53248,5.53385,60000000.0
2007-06-27 17:35:00,5.53395,5.535,5.53287,5.53425,60000000.0
2007-06-27 17:40:00,5.53437,5.5352,5.53308,5.53481,74000000.0
2007-06-27 17:45:00,5.53502,5.5351,5.53291,5.53397,70000000.0
2007-06-27 17:50:00,5.53406,5.5352,5.53313,5.5334,50000000.0
2007-06-27 17:55:00,5.53383,5.53501,5.5333,5.53499,75000000.0
2007-06-27 18:00:00,5.53312,5.53523,5.53273,5.53311,68000000.0
2007-06-27 18:05:00,5.53349,5.53349,5.53112,5.53186,74000000.0
2007-06-27 18:10:00,5.53158,5.53298,5.53032,5.53099,76000000.0
2007-06-27 18:15:00,5.53215,5.53307,5.53064,5.5315,74000000.0
2007-06-27 18:20:00,5.53182,5.53289,5.53086,5.53212,85000000.0
2007-06-27 18:25:00,5.53192,5.53362,5.53147,5.53224,69000000.0
2007-06-27 18:30:00,5.5326,5.53395,5.53129,5.53264,68000000.0
2007-06-27 18:35:00,5.5312,5.53308,5.53118,5.53209,74000000.0
2007-06-27 18:40:00,5.53231,5.53312,5.53083,5.53291,72000000.0
2007-06-27 18:45:00,5.53256,5.53275,5.53079,5.53106,67000000.0
2007-06-27 18:50:00,5.53223,5.53249,5.53041,5.53189,66000000.0
2007-06-27 18:55:00,5.53175,5.53239,5.5294,5.53069,62000000.0
2007-06-27 19:00:00,5.53015,5.53147,5.52928,5.53111,70000000.0
2007-06-27 19:05:00,5.5304,5.53201,5.52974,5.52987,81000000.0
2007-06-27 19:10:00,5.52978,5.53016,5.52679,5.52831,76000000.0
2007-06-27 19:15:00,5.52847,5.53007,5.52735,5.52848,58000000.0
2007-06-27 19:20:00,5.52856,5.53067,5.52844,5.53054,56000000.0
2007-06-27 19:25:00,5.53053,5.53053,5.52856,5.52877,62000000.0
2007-06-27 19:30:00,5.53007,5.5309,5.52869,5.52927,56000000.0
2007-06-27 19:35:00,5.52934,5.53056,5.52848,5.52953,64000000.0
2007-06-27 19:40:00,5.53033,5.53063,5.52867,5.52931,59000000.0
2007-06-27 19:45:00,5.52999,5.53035,5.52825,5.52936,58000000.0
2007-06-27 19:50:00,5.53018,5.53062,5.52863,5.5304,73000000.0
2007-06-27 19:55:00,5.53004,5.53117,5.52827,5.53023,65000000.0
2007-06-27 20:00:00,5.53036,5.53099,5.52869,5.53016,62000000.0
2007-06-27 20:05:00,5.53034,5.53145,5.52898,5.53068,67000000.0
2007-06-27 20:10:00,5.53082,5.53201,5.53,5.53061,59000000.0
2007-06-27 20:15:00,5.53225,5.53229,5.52943,5.53047,55000000.0
2007-06-27 20:20:00,5.52993,5.53174,5.52944,5.53161,63000000.0
2007-06-27 20:25:00,5.53155,5.53194,5.5297,5.52975,61000000.0
2007-06-27 20:30:00,5.53181,5.5321,5.52971,5.53037,78000000.0
2007-06-27 20:35:00,5.52938,5.53172,5.52938,5.53115,76000000.0
2007-06-27 20:40:00,5.53152,5.53164,5.52784,5.52811,80000000.0
2007-06-27 20:45:00,5.52964,5.53021,5.52766,5.52955,82000000.0
2007-06-27 20:50:00,5.52816,5.52963,5.52765,5.52765,59000000.0
2007-06-27 20:55:00,5.52824,5.53008,5.52794,5.53008,58000000.0
2007-06-27 21:00:00,5.52973,5.5302,5.52804,5.52904,64000000.0
2007-06-27 21:05:00,5.52842,5.53026,5.52816,5.52983,56000000.0
2007-06-27 21:10:00,5.52988,5.53053,5.5288,5.52987,69000000.0
2007-06-27 21:15:00,5.53071,5.531,5.52884,5.52992,71000000.0
2007-06-27 21:20:00,5.52971,5.53117,5.52925,5.53108,72000000.0
2007-06-27 21:25:00,5.53079,5.5309,5.5287,5.53031,58000000.0
2007-06-27 21:30:00,5.53007,5.53096,5.52883,5.52915,71000000.0
2007-06-27 21:35:00,5.52902,5.53073,5.52862,5.52893,68000000.0
2007-06-27 21:40:00,5.52877,5.53062,5.52867,5.52867,69000000.0
2007-06-27 21:45:00,5.52943,5.53009,5.52809,5.52809,73000000.0
2007-06-27 21:50:00,5.5292,5.52993,5.5272,5.52814,81000000.0
2007-06-27 21:55:00,5.52828,5.52894,5.52667,5.52806,77000000.0
2007-06-27 22:00:00,5.52823,5.52823,5.52643,5.52742,70000000.0
2007-06-27 22:05:00,5.5283,5.5284,5.52668,5.52788,62000000.0
2007-06-27 22:10:00,5.52876,5.52905,5.52665,5.52829,77000000.0
2007-06-27 22:15:00,5.52703,5.52865,5.52672,5.52746,61000000.0
2007-06-27 22:20:00,5.52771,5.52841,5.52657,5.52784,78000000.0
2007-06-27 22:25:00,5.52823,5.52936,5.52696,5.52765,76000000.0
2007-06-27 22:30:00,5.5279,5.52883,5.5272,5.52782,66000000.0
2007-06-27 22:35:00,5.52846,5.52855,5.52687,5.52845,79000000.0
2007-06-27 22:40:00,5.52798,5.52884,5.52697,5.5281,67000000.0
2007-06-27 22:45:00,5.52783,5.52851,5.52634,5.52702,59000000.0
2007-06-27 22:50:00,5.5272,5.52776,5.52456,5.52585,72000000.0
2007-06-27 22:55:00,5.5256,5.52688,5.52515,5.52618,62000000.0
2007-06-27 23:00:00,5.52428,5.52667,5.52428,5.52551,65000000.0
2007-06-27 23:05:00,5.52532,5.52616,5.52427,5.52542,71000000.0
2007-06-27 23:10:00,5.52445,5.52639,5.52445,5.52561,63000000.0
2007-06-27 23:15:00,5.52671,5.52674,5.52484,5.52524,54000000.0
2007-06-27 23:20:00,5.5251,5.52735,5.5251,5.52675,64000000.0
2007-06-27 23:25:00,5.52625,5.52699,5.52536,5.52622,66000000.0
2007-06-27 23:30:00,5.52639,5.52691,5.52532,5.52585,53000000.0
2007-06-27 23:35:00,5.52639,5.52726,5.52578,5.52578,62000000.0
2007-06-27 23:40:00,5.52658,5.52663,5.52524,5.52568,57000000.0
2007-06-27 23:45:00,5.52642,5.52745,5.52536,5.52536,77000000.0
2007-06-27 23:50:00,5.52642,5.52715,5.52529,5.52626,66000000.0
2007-06-27 23:55:00,5.52644,5.52675,5.52521,5.52597,70000000.0
2007-06-28 00:00:00,5.52548,5.52628,5.52428,5.52534,63000000.0
2007-06-28 00:05:00,5.52582,5.52588,5.52434,5.52568,74000000.0
2007-06-28 00:10:00,5.5248,5.52601,5.5248,5.52499,53000000.0
2007-06-28 00:15:00,5.5263,5.52658,5.52503,5.52595,82000000.0
2007-06-28 00:20:00,5.52593,5.52669,5.5251,5.52578,60000000.0
2007-06-28 00:25:00,5.52622,5.52648,5.52456,5.52544,68000000.0
2007-06-28 00:30:00,5.52498,5.52622,5.52464,5.52518,71000000.0
2007-06-28 00:35:00,5.52542,5.5256,5.52438,5.52524,62000000.0
2007-06-28 00:40:00,5.52435,5.52554,5.52415,5.52543,50000000.0
2007-06-28 00:45:00,5.52572,5.52607,5.5243,5.52535,80000000.0
2007-06-28 00:50:00,5.52525,5.52576,5.52418,5.52442,68000000.0
2007-06-28 00:55:00,5.52487,5.52594,5.52409,5.52478,67000000.0
2007-06-28 01:00:00,5.52508,5.52562,5.52389,5.52455,65000000.0
2007-06-28 01:05:00,5.52523,5.52571,5.52411,5.5256,66000000.0
2007-06-28 01:10:00,5.52503,5.52574,5.5244,5.5252,69000000.0
2007-06-28 01:15:00,5.5249,5.52628,5.52407,5.52471,69000000.0
2007-06-28 01:20:00,5.52451,5.52549,5.52433,5.52505,71000000.0
2007-06-28 01:25:00,5.52518,5.52634,5.52395,5.52478,64000000.0
2007-06-28 01:30:00,5.52488,5.52587,5.52466,5.52509,59000000.0
2007-06-28 01:35:00,5.52468,5.52631,5.52441,5.52554,74000000.0
2007-06-28 01:40:00,5.52534,5.52604,5.52396,5.5255,70000000.0
2007-06-28 01:45:00,5.52554,5.52608,5.52364,5.52373,74000000.0
2007-06-28 01:50:00,5.52566,5.52635,5.52448,5.52508,73000000.0
2007-06-28 01:55:00,5.52581,5.52617,5.52434,5.52514,69000000.0
2007-06-28 02:00:00,5.52542,5.5259,5.52414,5.52502,61000000.0
2007-06-28 02:05:00,5.52482,5.52605,5.52427,5.52559,67000000.0
2007-06-28 02:10:00,5.5252,5.52542,5.52411,5.52449,68000000.0
2007-06-28 02:15:00,5.52459,5.52619,5.52384,5.52398,72000000.0
2007-06-28 02:20:00,5.52517,5.52565,5.52359,5.52359,71000000.0
2007-06-28 02:25:00,5.52567,5.52651,5.52401,5.52583,68000000.0
2007-06-28 02:30:00,5.52653,5.52678,5.52491,5.52629,70000000.0
2007-06-28 02:35:00,5.52499,5.52718,5.52499,5.52718,59000000.0
2007-06-28 02:40:00,5.52713,5.52713,5.52522,5.5263,63000000.0
2007-06-28 02:45:00,5.52681,5.52681,5.52515,5.5262,55000000.0
2007-06-28 02:50:00,5.52585,5.52692,5.52443,5.52523,70000000.0
2007-06-28 02:55:00,5.52605,5.52658,5.52398,5.52583,63000000.0
2007-06-28 03:00:00,5.52522,5.52606,5.52417,5.52442,66000000.0
2007-06-28 03:05:00,5.52545,5.52611,5.52398,5.52463,60000000.0
2007-06-28 03:10:00,5.52565,5.52675,5.52408,5.52675,63000000.0
2007-06-28 03:15:00,5.52596,5.5264,5.52412,5.52611,61000000.0
2007-06-28 03:20:00,5.52592,5.52592,5.52395,5.52539,80000000.0
2007-06-28 03:25:00,5.52558,5.52628,5.52414,5.52414,64000000.0
2007-06-28 03:30:00,5.52495,5.52635,5.52382,5.52453,66000000.0
2007-06-28 03:35:00,5.52455,5.52588,5.52392,5.52455,60000000.0
2007-06-28 03:40:00,5.52532,5.52573,5.52341,5.52471,65000000.0
2007-06-28 03:45:00,5.52532,5.52585,5.52409,5.52565,63000000.0
2007-06-28 03:50:00,5.52553,5.52555,5.5237,5.52409,62000000.0
2007-06-28 03:55:00,5.52384,5.52542,5.52329,5.52467,70000000.0
2007-06-28 04:00:00,5.52498,5.52546,5.52362,5.52446,76000000.0
2007-06-28 04:05:00,5.52505,5.52505,5.52345,5.52452,67000000.0
2007-06-28 04:10:00,5.52511,5.52512,5.52305,5.52408,76000000.0
2007-06-28 04:15:00,5.52369,5.52474,5.52285,5.52442,80000000.0
2007-06-28 04:20:00,5.5237,5.52457,5.52239,5.52239,62000000.0
2007-06-28 04:25:00,5.5227,5.52438,5.52239,5.52438,72000000.0
2007-06-28 04:30:00,5.5244,5.52489,5.52269,5.52329,64000000.0
2007-06-28 04:35:00,5.52315,5.52431,5.52248,5.52298,66000000.0
2007-06-28 04:40:00,5.52456,5.52456,5.52283,5.52325,65000000.0
2007-06-28 04:45:00,5.52457,5.52483,5.52296,5.52374,66000000.0
2007-06-28 04:50:00,5.5236,5.52481,5.52284,5.52364,60000000.0
2007-06-28 04:55:00,5.52428,5.5247,5.52253,5.52325,68000000.0
2007-06-28 05:00:00,5.52324,5.52423,5.52273,5.52326,64000000.0
2007-06-28 05:05:00,5.52409,5.52447,5.52234,5.52335,70000000.0
2007-06-28 05:10:00,5.52356,5.52451,5.52218,5.52372,68000000.0
2007-06-28 05:15:00,5.5232,5.52435,5.52273,5.52345,63000000.0
2007-06-28 05:20:00,5.52346,5.52372,5.5228,5.52299,56000000.0
2007-06-28 05:25:00,5.52299,5.52336,5.52044,5.52099,60000000.0
2007-06-28 05:30:00,5.52155,5.52266,5.52023,5.52063,63000000.0
2007-06-28 05:35:00,5.52207,5.52277,5.52095,5.52174,69000000.0
2007-06-28 05:40:00,5.52218,5.52318,5.5212,5.52196,69000000.0
2007-06-28 05:45:00,5.52163,5.52325,5.52135,5.52239,64000000.0
2007-06-28 05:50:00,5.52213,5.52334,5.52134,5.52134,67000000.0
2007-06-28 05:55:00,5.52198,5.52285,5.52139,5.52232,79000000.0
2007-06-28 06:00:00,5.52282,5.52282,5.5209,5.52166,72000000.0
2007-06-28 06:05:00,5.52188,5.52242,5.52084,5.52196,62000000.0
2007-06-28 06:10:00,5.52244,5.52278,5.52098,5.5226,62000000.0
2007-06-28 06:15:00,5.52206,5.52282,5.52095,5.52166,65000000.0
2007-06-28 06:20:00,5.52288,5.5229,5.52113,5.5222,88000000.0
2007-06-28 06:25:00,5.52306,5.52342,5.5215,5.52236,59000000.0
2007-06-28 06:30:00,5.52246,5.52383,5.52199,5.5229,58000000.0
2007-06-28 06:35:00,5.52307,5.52369,5.52183,5.52254,52000000.0
2007-06-28 06:40:00,5.52221,5.52452,5.52221,5.52452,68000000.0
2007-06-28 06:45:00,5.52421,5.5243,5.52311,5.52383,62000000.0
2007-06-28 06:50:00,5.52419,5.52535,5.52297,5.5245,66000000.0
2007-06-28 06:55:00,5.52363,5.52553,5.52306,5.52381,72000000.0
2007-06-28 07:00:00,5.5238,5.52499,5.52319,5.52396,65000000.0
2007-06-28 07:05:00,5.52415,5.52499,5.52285,5.52427,62000000.0
2007-06-28 07:10:00,5.52483,5.52483,5.52265,5.52265,67000000.0
2007-06-28 07:15:00,5.5237,5.52488,5.52309,5.52473,89000000.0
2007-06-28 07:20:00,5.52409,5.52501,5.52296,5.52389,70000000.0
2007-06-28 07:25:00,5.52385,5.52446,5.52243,5.52324,59000000.0
2007-06-28 07:30:00,5.52322,5.52415,5.52241,5.52371,63000000.0
2007-06-28 07:35:00,5.52373,5.52395,5.52195,5.52307,65000000.0
2007-06-28 07:40:00,5.52327,5.52923,5.52111,5.52349,64000000.0
2007-06-28 07:45:00,5.52185,5.52288,5.52079,5.52189,66000000.0
2007-06-28 07:50:00,5.52284,5.52341,5.52105,5.52293,65000000.0
2007-06-28 07:55:00,5.52141,5.52355,5.52136,5.52258,67000000.0
2007-06-28 08:00:00,5.52232,5.52389,5.52088,5.52168,68000000.0
2007-06-28 08:05:00,5.52237,5.52246,5.51914,5.51991,71000000.0
2007-06-28 08:10:00,5.5186,5.52036,5.51815,5.5198,70000000.0
2007-06-28 08:15:00,5.51904,5.52186,5.51779,5.52101,70000000.0
2007-06-28 08:20:00,5.52135,5.52345,5.51474,5.51621,63000000.0
2007-06-28 08:25:00,5.51573,5.5184,5.51475,5.51642,66000000.0
2007-06-28 08:30:00,5.51804,5.51892,5.51651,5.51892,62000000.0
2007-06-28 08:35:00,5.51815,5.5208,5.51745,5.51995,72000000.0
2007-06-28 08:40:00,5.52043,5.52289,5.51978,5.52134,61000000.0
2007-06-28 08:45:00,5.52117,5.52233,5.51983,5.52154,68000000.0
2007-06-28 08:50:00,5.52168,5.52168,5.51807,5.51889,76000000.0
2007-06-28 08:55:00,5.51852,5.52105,5.51828,5.51902,70000000.0
2007-06-28 09:00:00,5.51898,5.52093,5.51804,5.52082,71000000.0
2007-06-28 09:05:00,5.51927,5.52399,5.51927,5.52216,63000000.0
2007-06-28 09:10:00,5.52245,5.52378,5.52149,5.52324,66000000.0
2007-06-28 09:15:00,5.52333,5.52538,5.52321,5.52333,67000000.0
2007-06-28 09:20:00,5.52453,5.52723,5.52331,5.52665,76000000.0
2007-06-28 09:25:00,5.52629,5.53068,5.52486,5.53067,65000000.0
2007-06-28 09:30:00,5.53046,5.53066,5.52737,5.52822,67000000.0
2007-06-28 09:35:00,5.52879,5.52879,5.52615,5.52772,63000000.0
2007-06-28 09:40:00,5.52734,5.52939,5.5271,5.52859,61000000.0
2007-06-28 09:45:00,5.52754,5.52903,5.52674,5.52895,58000000.0
2007-06-28 09:50:00,5.52873,5.5293,5.52661,5.52741,73000000.0
2007-06-28 09:55:00,5.5269,5.52773,5.52488,5.52702,72000000.0
2007-06-28 10:00:00,5.52793,5.5284,5.52611,5.52754,66000000.0
2007-06-28 10:05:00,5.52724,5.52797,5.52564,5.52564,86000000.0
2007-06-28 10:10:00,5.52701,5.52729,5.52508,5.52663,60000000.0
2007-06-28 10:15:00,5.52601,5.52691,5.52509,5.52641,76000000.0
2007-06-28 10:20:00,5.52683,5.52705,5.52429,5.5247,64000000.0
2007-06-28 10:25:00,5.52528,5.52672,5.52463,5.5263,63000000.0
2007-06-28 10:30:00,5.52543,5.52629,5.52438,5.52478,62000000.0
2007-06-28 10:35:00,5.52587,5.5269,5.52474,5.52524,55000000.0
2007-06-28 10:40:00,5.525,5.52602,5.52379,5.52584,71000000.0
2007-06-28 10:45:00,5.52597,5.52632,5.52473,5.52535,57000000.0
2007-06-28 10:50:00,5.52632,5.52657,5.52473,5.52557,73000000.0
2007-06-28 10:55:00,5.52619,5.52696,5.52369,5.52448,62000000.0
2007-06-28 11:00:00,5.52476,5.52628,5.52445,5.52517,52000000.0
2007-06-28 11:05:00,5.52518,5.52826,5.52507,5.52775,66000000.0
2007-06-28 11:10:00,5.52791,5.5282,5.52542,5.52678,59000000.0
2007-06-28 11:15:00,5.52683,5.52692,5.52432,5.52563,86000000.0
2007-06-28 11:20:00,5.5254,5.52551,5.52357,5.52412,78000000.0
2007-06-28 11:25:00,5.52497,5.52497,5.52264,5.52392,53000000.0
2007-06-28 11:30:00,5.52291,5.52427,5.52219,5.52355,51000000.0
2007-06-28 11:35:00,5.52327,5.52341,5.52063,5.52063,65000000.0
2007-06-28 11:40:00,5.52178,5.52216,5.51906,5.52038,66000000.0
2007-06-28 11:45:00,5.51998,5.52228,5.51935,5.52173,64000000.0
2007-06-28 11:50:00,5.5211,5.52243,5.52065,5.52227,70000000.0
2007-06-28 11:55:00,5.52246,5.52258,5.52047,5.5215,61000000.0
2007-06-28 12:00:00,5.52156,5.52238,5.51971,5.52158,74000000.0
2007-06-28 12:05:00,5.52237,5.52295,5.52067,5.5222,75000000.0
2007-06-28 12:10:00,5.52173,5.52314,5.52048,5.52145,81000000.0
2007-06-28 12:15:00,5.52169,5.52392,5.52071,5.52372,62000000.0
2007-06-28 12:20:00,5.52301,5.5246,5.52194,5.52323,52000000.0
2007-06-28 12:25:00,5.52307,5.52506,5.5221,5.52349,68000000.0
2007-06-28 12:30:00,5.52456,5.52481,5.5227,5.52481,71000000.0
2007-06-28 12:35:00,5.52378,5.52668,5.52275,5.5256,59000000.0
2007-06-28 12:40:00,5.52509,5.52627,5.52407,5.52536,68000000.0
2007-06-28 12:45:00,5.52573,5.52573,5.52263,5.5233,61000000.0
2007-06-28 12:50:00,5.52395,5.52491,5.52242,5.52387,68000000.0
2007-06-28 12:55:00,5.52435,5.52516,5.52139,5.52221,76000000.0
2007-06-28 13:00:00,5.52276,5.52276,5.51799,5.51847,71000000.0
2007-06-28 13:05:00,5.51985,5.52215,5.51876,5.52215,60000000.0
2007-06-28 13:10:00,5.52194,5.52327,5.52043,5.52327,56000000.0
2007-06-28 13:15:00,5.52269,5.52413,5.52192,5.5221,77000000.0
2007-06-28 13:20:00,5.52315,5.52342,5.52033,5.52114,63000000.0
2007-06-28 13:25:00,5.52073,5.52223,5.51948,5.52041,60000000.0
2007-06-28 13:30:00,5.51889,5.5217,5.51827,5.5217,65000000.0
2007-06-28 13:35:00,5.52106,5.52152,5.51879,5.51882,52000000.0
2007-06-28 13:40:00,5.51957,5.52107,5.51873,5.52012,76000000.0
2007-06-28 13:45:00,5.52094,5.52176,5.51969,5.52011,56000000.0
2007-06-28 13:50:00,5.52133,5.52168,5.51969,5.52129,60000000.0
2007-06-28 13:55:00,5.52094,5.5214,5.51848,5.52124,72000000.0
2007-06-28 14:00:00,5.52062,5.52196,5.51972,5.52101,59000000.0
2007-06-28 14:05:00,5.52146,5.52155,5.51943,5.52136,58000000.0
2007-06-28 14:10:00,5.52093,5.52217,5.51946,5.51982,64000000.0
2007-06-28 14:15:00,5.51885,5.52108,5.51746,5.51897,55000000.0
2007-06-28 14:20:00,5.51838,5.52006,5.51688,5.51858,65000000.0
2007-06-28 14:25:00,5.5173,5.51953,5.51691,5.51875,55000000.0
2007-06-28 14:30:00,5.51876,5.52142,5.51754,5.5201,62000000.0
2007-06-28 14:35:00,5.51912,5.52233,5.51796,5.52215,78000000.0
2007-06-28 14:40:00,5.52162,5.52212,5.51928,5.52157,63000000.0
2007-06-28 14:45:00,5.52057,5.52213,5.51846,5.51992,79000000.0
2007-06-28 14:50:00,5.51901,5.52202,5.51901,5.52159,77000000.0
2007-06-28 14:55:00,5.52122,5.52224,5.5193,5.52193,81000000.0
2007-06-28 15:00:00,5.52194,5.52194,5.51958,5.52117,62000000.0
2007-06-28 15:05:00,5.52121,5.52161,5.51958,5.52144,66000000.0
2007-06-28 15:10:00,5.52103,5.52144,5.51974,5.5202,65000000.0
2007-06-28 15:15:00,5.52019,5.52103,5.51885,5.51885,70000000.0
2007-06-28 15:20:00,5.52006,5.52076,5.51859,5.51932,64000000.0
2007-06-28 15:25:00,5.52055,5.52055,5.51834,5.51978,61000000.0
2007-06-28 15:30:00,5.5193,5.5211,5.51782,5.51863,57000000.0
2007-06-28 15:35:00,5.51823,5.51977,5.51748,5.51822,70000000.0
2007-06-28 15:40:00,5.51812,5.52006,5.51759,5.51875,56000000.0
2007-06-28 15:45:00,5.51816,5.5196,5.51775,5.51868,63000000.0
2007-06-28 15:50:00,5.51996,5.5213,5.51811,5.51988,61000000.0
2007-06-28 15:55:00,5.52057,5.52111,5.51886,5.52007,63000000.0
2007-06-28 16:00:00,5.51954,5.52001,5.51789,5.51839,52000000.0
2007-06-28 16:05:00,5.51923,5.5201,5.51805,5.5185,68000000.0
2007-06-28 16:10:00,5.51809,5.52011,5.51809,5.51978,62000000.0
2007-06-28 16:15:00,5.51848,5.52031,5.51848,5.52031,64000000.0
2007-06-28 16:20:00,5.52095,5.52143,5.51917,5.51948,60000000.0
2007-06-28 16:25:00,5.5212,5.52151,5.51923,5.52127,74000000.0
2007-06-28 16:30:00,5.51954,5.52222,5.51954,5.52009,64000000.0
2007-06-28 16:35:00,5.52115,5.52296,5.52025,5.52036,76000000.0
2007-06-28 16:40:00,5.52163,5.52272,5.5203,5.52067,63000000.0
2007-06-28 16:45:00,5.52188,5.52225,5.5196,5.52011,67000000.0
2007-06-28 16:50:00,5.52182,5.52214,5.52006,5.52106,71000000.0
2007-06-28 16:55:00,5.52102,5.52185,5.51936,5.52065,61000000.0
2007-06-28 17:00:00,5.52098,5.5215,5.51969,5.51983,49000000.0
2007-06-28 17:05:00,5.52026,5.52149,5.51987,5.52026,72000000.0
2007-06-28 17:10:00,5.52041,5.52168,5.51977,5.51977,55000000.0
2007-06-28 17:15:00,5.52095,5.52165,5.5193,5.5202,62000000.0
2007-06-28 17:20:00,5.52016,5.5209,5.51914,5.52063,72000000.0
2007-06-28 17:25:00,5.52002,5.52142,5.51902,5.52029,57000000.0
2007-06-28 17:30:00,5.51961,5.52068,5.5186,5.51902,60000000.0
2007-06-28 17:35:00,5.51978,5.52086,5.51848,5.5198,60000000.0
2007-06-28 17:40:00,5.5202,5.52123,5.51816,5.52058,74000000.0
2007-06-28 17:45:00,5.52089,5.5213,5.51923,5.51933,70000000.0
2007-06-28 17:50:00,5.51953,5.52213,5.51942,5.51997,50000000.0
2007-06-28 17:55:00,5.51948,5.52151,5.51911,5.52043,75000000.0
2007-06-28 18:00:00,5.52041,5.52167,5.51966,5.5215,68000000.0
2007-06-28 18:05:00,5.52118,5.5214,5.51926,5.51951,74000000.0
2007-06-28 18:10:00,5.52014,5.52173,5.51948,5.52154,76000000.0
2007-06-28 18:15:00,5.51992,5.52218,5.51973,5.52106,74000000.0
2007-06-28 18:20:00,5.52103,5.52189,5.51992,5.52123,85000000.0
2007-06-28 18:25:00,5.52063,5.52178,5.51951,5.52178,69000000.0
2007-06-28 18:30:00,5.52037,5.5235,5.52022,5.52153,68000000.0
2007-06-28 18:35:00,5.52233,5.5233,5.52101,5.52196,74000000.0
2007-06-28 18:40:00,5.52244,5.52274,5.52041,5.52149,72000000.0
2007-06-28 18:45:00,5.52184,5.52184,5.51985,5.52128,67000000.0
2007-06-28 18:50:00,5.52173,5.52245,5.52014,5.52191,66000000.0
2007-06-28 18:55:00,5.52183,5.52234,5.52005,5.52203,62000000.0
2007-06-28 19:00:00,5.52221,5.52342,5.52076,5.52332,70000000.0
2007-06-28 19:05:00,5.52295,5.52463,5.52239,5.5239,81000000.0
2007-06-28 19:10:00,5.52394,5.52394,5.52167,5.52202,76000000.0
2007-06-28 19:15:00,5.52359,5.52416,5.522,5.5227,58000000.0
2007-06-28 19:20:00,5.52282,5.52455,5.52249,5.52249,56000000.0
2007-06-28 19:25:00,5.52325,5.52619,5.52272,5.52617,62000000.0
2007-06-28 19:30:00,5.52557,5.5268,5.52502,5.5263,56000000.0
2007-06-28 19:35:00,5.52669,5.52669,5.52406,5.52598,64000000.0
2007-06-28 19:40:00,5.52631,5.52683,5.52462,5.5254,59000000.0
2007-06-28 19:45:00,5.52603,5.52683,5.52488,5.52605,58000000.0
2007-06-28 19:50:00,5.52604,5.52736,5.52486,5.52664,73000000.0
2007-06-28 19:55:00,5.52712,5.52791,5.52469,5.52648,65000000.0
2007-06-28 20:00:00,5.52755,5.52761,5.52448,5.52563,62000000.0
2007-06-28 20:05:00,5.52578,5.52632,5.5243,5.525,67000000.0
2007-06-28 20:10:00,5.5256,5.5271,5.52445,5.52611,59000000.0
2007-06-28 20:15:00,5.52751,5.52986,5.52473,5.52651,55000000.0
2007-06-28 20:20:00,5.52723,5.53015,5.52442,5.52556,63000000.0
2007-06-28 20:25:00,5.52585,5.52666,5.52362,5.5249,61000000.0
2007-06-28 20:30:00,5.52611,5.5289,5.52524,5.52769,78000000.0
2007-06-28 20:35:00,5.52742,5.5293,5.52581,5.52847,76000000.0
2007-06-28 20:40:00,5.52871,5.53003,5.52718,5.52936,80000000.0
2007-06-28 20:45:00,5.52947,5.53034,5.52842,5.53034,82000000.0
2007-06-28 20:50:00,5.53033,5.53116,5.52915,5.53079,59000000.0
2007-06-28 20:55:00,5.53004,5.53429,5.52997,5.53308,58000000.0
2007-06-28 21:00:00,5.53388,5.53479,5.53194,5.53255,64000000.0
2007-06-28 21:05:00,5.53169,5.53395,5.53169,5.53276,56000000.0
2007-06-28 21:10:00,5.5341,5.53427,5.53228,5.53379,69000000.0
2007-06-28 21:15:00,5.53407,5.53779,5.53246,5.53591,71000000.0
2007-06-28 21:20:00,5.53621,5.5378,5.53518,5.53681,72000000.0
2007-06-28 21:25:00,5.53567,5.53653,5.53438,5.53522,58000000.0
2007-06-28 21:30:00,5.53572,5.53576,5.53297,5.53297,71000000.0
2007-06-28 21:35:00,5.5341,5.53423,5.53229,5.53305,68000000.0
2007-06-28 21:40:00,5.53329,5.53407,5.53191,5.53312,69000000.0
2007-06-28 21:45:00,5.53238,5.53427,5.5318,5.5318,73000000.0
2007-06-28 21:50:00,5.53277,5.53391,5.53191,5.53219,81000000.0
2007-06-28 21:55:00,5.53373,5.53373,5.53155,5.53175,77000000.0
2007-06-28 22:00:00,5.53198,5.53304,5.53131,5.5326,70000000.0
2007-06-28 22:05:00,5.53328,5.53343,5.53146,5.53146,62000000.0
2007-06-28 22:10:00,5.53179,5.53292,5.53108,5.53223,77000000.0
2007-06-28 22:15:00,5.53231,5.53312,5.5312,5.53193,61000000.0
2007-06-28 22:20:00,5.5331,5.53316,5.5307,5.53139,78000000.0
2007-06-28 22:25:00,5.53134,5.53221,5.52987,5.5305,76000000.0
2007-06-28 22:30:00,5.53039,5.53136,5.52845,5.52952,66000000.0
2007-06-28 22:35:00,5.52873,5.5301,5.52822,5.5295,79000000.0
2007-06-28 22:40:00,5.5289,5.52981,5.527,5.52742,67000000.0
2007-06-28 22:45:00,5.52826,5.52883,5.52707,5.52741,59000000.0
2007-06-28 22:50:00,5.52787,5.52868,5.52583,5.52642,72000000.0
2007-06-28 22:55:00,5.52617,5.52705,5.52543,5.52645,62000000.0
2007-06-28 23:00:00,5.52729,5.52794,5.52538,5.52734,65000000.0
2007-06-28 23:05:00,5.52692,5.52806,5.52579,5.52696,71000000.0
2007-06-28 23:10:00,5.52647,5.5282,5.52603,5.52776,63000000.0
2007-06-28 23:15:00,5.52735,5.52866,5.52689,5.52781,54000000.0
2007-06-28 23:20:00,5.52885,5.52969,5.52741,5.52805,64000000.0
2007-06-28 23:25:00,5.52766,5.53006,5.52766,5.52972,66000000.0
2007-06-28 23:30:00,5.52901,5.53024,5.52785,5.5295,53000000.0
2007-06-28 23:35:00,5.52932,5.53035,5.52815,5.52848,62000000.0
2007-06-28 23:40:00,5.52854,5.52992,5.52802,5.52855,57000000.0
2007-06-28 23:45:00,5.5288,5.52962,5.52673,5.52697,77000000.0
2007-06-28 23:50:00,5.52834,5.5288,5.5268,5.52769,66000000.0
2007-06-28 23:55:00,5.52803,5.52894,5.5269,5.52832,70000000.0
2007-06-29 00:00:00,5.52721,5.5287,5.52696,5.52799,63000000.0
2007-06-29 00:05:00,5.52904,5.52941,5.52742,5.5279,74000000.0
2007-06-29 00:10:00,5.5282,5.52994,5.52796,5.52937,53000000.0
2007-06-29 00:15:00,5.52937,5.53053,5.52836,5.52838,82000000.0
2007-06-29 00:20:00,5.52932,5.53036,5.52858,5.53002,60000000.0
2007-06-29 00:25:00,5.52983,5.53018,5.52757,5.52757,68000000.0
2007-06-29 00:30:00,5.52811,5.5295,5.52673,5.52805,71000000.0
2007-06-29 00:35:00,5.52777,5.52877,5.52734,5.52815,62000000.0
2007-06-29 00:40:00,5.52889,5.52938,5.52739,5.52783,50000000.0
2007-06-29 00:45:00,5.52738,5.52858,5.52696,5.52804,80000000.0
2007-06-29 00:50:00,5.52728,5.52898,5.5271,5.52795,68000000.0
2007-06-29 00:55:00,5.52881,5.52894,5.52761,5.52809,67000000.0
2007-06-29 01:00:00,5.52824,5.52886,5.52708,5.52886,65000000.0
2007-06-29 01:05:00,5.52766,5.52943,5.52706,5.52856,66000000.0
2007-06-29 01:10:00,5.52918,5.53099,5.528,5.5291,69000000.0
2007-06-29 01:15:00,5.52915,5.53028,5.52858,5.52902,69000000.0
2007-06-29 01:20:00,5.52979,5.52979,5.52798,5.52823,71000000.0
2007-06-29 01:25:00,5.52838,5.52902,5.52764,5.52902,64000000.0
2007-06-29 01:30:00,5.52853,5.53017,5.5279,5.53017,59000000.0
2007-06-29 01:35:00,5.52918,5.53096,5.5284,5.53062,74000000.0
2007-06-29 01:40:00,5.53057,5.53101,5.52925,5.52985,70000000.0
2007-06-29 01:45:00,5.53107,5.53139,5.5297,5.53082,74000000.0
2007-06-29 01:50:00,5.53217,5.53286,5.5308,5.53114,73000000.0
2007-06-29 01:55:00,5.53067,5.53233,5.53055,5.53098,69000000.0
2007-06-29 02:00:00,5.53115,5.53314,5.53065,5.53185,61000000.0
2007-06-29 02:05:00,5.532,5.53245,5.53027,5.53122,67000000.0
2007-06-29 02:10:00,5.5306,5.5321,5.53016,5.53194,68000000.0
2007-06-29 02:15:00,5.5308,5.53231,5.53039,5.5306,72000000.0
2007-06-29 02:20:00,5.53087,5.53219,5.53028,5.53093,71000000.0
2007-06-29 02:25:00,5.53113,5.53207,5.53017,5.53131,68000000.0
2007-06-29 02:30:00,5.53114,5.53196,5.53034,5.53039,70000000.0
2007-06-29 02:35:00,5.53169,5.53193,5.52934,5.52981,59000000.0
2007-06-29 02:40:00,5.52991,5.53166,5.52965,5.53077,63000000.0
2007-06-29 02:45:00,5.53092,5.53224,5.5302,5.53116,55000000.0
2007-06-29 02:50:00,5.53066,5.53192,5.52989,5.53192,70000000.0
2007-06-29 02:55:00,5.53034,5.53142,5.52903,5.52997,63000000.0
2007-06-29 03:00:00,5.53,5.53161,5.52968,5.53124,66000000.0
2007-06-29 03:05:00,5.53186,5.53309,5.53036,5.53309,60000000.0
2007-06-29 03:10:00,5.53287,5.53287,5.53109,5.53163,63000000.0
2007-06-29 03:15:00,5.53126,5.53232,5.53026,5.5316,61000000.0
2007-06-29 03:20:00,5.53089,5.53225,5.53012,5.53224,80000000.0
2007-06-29 03:25:00,5.53181,5.53205,5.53047,5.53182,64000000.0
2007-06-29 03:30:00,5.53177,5.53284,5.5308,5.53174,66000000.0
2007-06-29 03:35:00,5.53219,5.53341,5.53112,5.53218,60000000.0
2007-06-29 03:40:00,5.5332,5.53394,5.5321,5.53293,65000000.0
2007-06-29 03:45:00,5.53305,5.53388,5.5324,5.53285,63000000.0
2007-06-29 03:50:00,5.53308,5.53352,5.53152,5.53176,62000000.0
2007-06-29 03:55:00,5.53353,5.53353,5.5317,5.53229,70000000.0
2007-06-29 04:00:00,5.53227,5.53305,5.53142,5.53274,76000000.0
2007-06-29 04:05:00,5.53243,5.5333,5.53178,5.53288,67000000.0
2007-06-29 04:10:00,5.5323,5.53388,5.53191,5.53288,76000000.0
2007-06-29 04:15:00,5.53282,5.53412,5.53238,5.53281,80000000.0
2007-06-29 04:20:00,5.53407,5.53407,5.53226,5.53291,62000000.0
2007-06-29 04:25:00,5.53389,5.53425,5.5325,5.53352,72000000.0
2007-06-29 04:30:00,5.53323,5.53432,5.53259,5.53359,64000000.0
2007-06-29 04:35:00,5.53412,5.53419,5.53278,5.5338,66000000.0
2007-06-29 04:40:00,5.53368,5.53467,5.53336,5.53395,65000000.0
2007-06-29 04:45:00,5.53444,5.53496,5.5331,5.53433,66000000.0
2007-06-29 04:50:00,5.53334,5.53496,5.53334,5.53437,60000000.0
2007-06-29 04:55:00,5.53381,5.53507,5.53304,5.5343,68000000.0
2007-06-29 05:00:00,5.53414,5.53414,5.53209,5.5336,64000000.0
2007-06-29 05:05:00,5.53199,5.53357,5.53165,5.53197,70000000.0
2007-06-29 05:10:00,5.5329,5.53329,5.53086,5.53159,68000000.0
2007-06-29 05:15:00,5.53155,5.5325,5.53017,5.53095,63000000.0
2007-06-29 05:20:00,5.53161,5.53275,5.53057,5.53254,56000000.0
2007-06-29 05:25:00,5.53293,5.53293,5.53089,5.53165,60000000.0
2007-06-29 05:30:00,5.53082,5.53225,5.53063,5.53078,63000000.0
2007-06-29 05:35:00,5.53186,5.53229,5.53066,5.53145,69000000.0
2007-06-29 05:40:00,5.53183,5.53215,5.53044,5.53137,69000000.0
2007-06-29 05:45:00,5.53293,5.53323,5.53073,5.53165,64000000.0
2007-06-29 05:50:00,5.53127,5.53244,5.52826,5.52826,67000000.0
2007-06-29 05:55:00,5.5268,5.53257,5.5268,5.53061,79000000.0
2007-06-29 06:00:00,5.53177,5.53225,5.5306,5.53121,72000000.0
2007-06-29 06:05:00,5.5317,5.53192,5.52992,5.53111,62000000.0
2007-06-29 06:10:00,5.53052,5.53237,5.5303,5.53194,62000000.0
2007-06-29 06:15:00,5.53215,5.53316,5.53111,5.53273,65000000.0
2007-06-29 06:20:00,5.5328,5.5332,5.53106,5.53218,88000000.0
2007-06-29 06:25:00,5.53198,5.53236,5.53079,5.5308,59000000.0
2007-06-29 06:30:00,5.53134,5.53141,5.52857,5.52901,58000000.0
2007-06-29 06:35:00,5.52893,5.53083,5.52851,5.53037,52000000.0
2007-06-29 06:40:00,5.53079,5.53126,5.52909,5.53006,68000000.0
2007-06-29 06:45:00,5.53011,5.5306,5.52855,5.52987,62000000.0
2007-06-29 06:50:00,5.53004,5.53004,5.52767,5.52873,66000000.0
2007-06-29 06:55:00,5.52869,5.53031,5.528,5.52874,72000000.0
2007-06-29 07:00:00,5.52921,5.53001,5.52805,5.52991,65000000.0
2007-06-29 07:05:00,5.5299,5.53102,5.52888,5.52994,62000000.0
2007-06-29 07:10:00,5.53035,5.53043,5.52872,5.52994,67000000.0
2007-06-29 07:15:00,5.52959,5.53101,5.52823,5.52854,89000000.0
2007-06-29 07:20:00,5.52856,5.52939,5.52713,5.52772,70000000.0
2007-06-29 07:25:00,5.52904,5.52915,5.52699,5.52853,59000000.0
2007-06-29 07:30:00,5.52899,5.52971,5.52795,5.52828,63000000.0
2007-06-29 07:35:00,5.52906,5.52914,5.52379,5.52474,65000000.0
2007-06-29 07:40:00,5.52459,5.52522,5.52182,5.52441,64000000.0
2007-06-29 07:45:00,5.52448,5.52545,5.52343,5.52489,66000000.0
2007-06-29 07:50:00,5.52569,5.52634,5.52438,5.52563,65000000.0
2007-06-29 07:55:00,5.5256,5.5264,5.52411,5.5264,67000000.0
2007-06-29 08:00:00,5.52683,5.52832,5.52568,5.52768,68000000.0
2007-06-29 08:05:00,5.52854,5.52867,5.52675,5.52857,71000000.0
2007-06-29 08:10:00,5.52786,5.52838,5.5243,5.52591,70000000.0
2007-06-29 08:15:00,5.52595,5.52837,5.52595,5.5273,70000000.0
2007-06-29 08:20:00,5.5284,5.53028,5.5269,5.52951,63000000.0
2007-06-29 08:25:00,5.52978,5.52985,5.52687,5.52809,66000000.0
2007-06-29 08:30:00,5.52699,5.5296,5.52696,5.52886,62000000.0
2007-06-29 08:35:00,5.52843,5.52942,5.52573,5.52714,72000000.0
2007-06-29 08:40:00,5.52768,5.53001,5.52623,5.52942,61000000.0
2007-06-29 08:45:00,5.52966,5.52966,5.52702,5.52851,68000000.0
2007-06-29 08:50:00,5.52982,5.52995,5.52756,5.52848,76000000.0
2007-06-29 08:55:00,5.52687,5.52874,5.52524,5.52566,70000000.0
2007-06-29 09:00:00,5.52577,5.52697,5.52299,5.52697,71000000.0
2007-06-29 09:05:00,5.52749,5.53037,5.52582,5.53037,63000000.0
2007-06-29 09:10:00,5.52871,5.53014,5.52725,5.53014,66000000.0
2007-06-29 09:15:00,5.52963,5.52963,5.52587,5.52881,67000000.0
2007-06-29 09:20:00,5.52803,5.52959,5.52731,5.52866,76000000.0
2007-06-29 09:25:00,5.52887,5.52939,5.52689,5.52892,65000000.0
2007-06-29 09:30:00,5.52725,5.52935,5.52725,5.52929,67000000.0
2007-06-29 09:35:00,5.52947,5.52964,5.52765,5.52949,63000000.0
2007-06-29 09:40:00,5.52946,5.52958,5.52717,5.52853,61000000.0
2007-06-29 09:45:00,5.5282,5.52994,5.52678,5.52994,58000000.0
2007-06-29 09:50:00,5.53027,5.53033,5.5282,5.5288,73000000.0
2007-06-29 09:55:00,5.52866,5.53024,5.52836,5.52919,72000000.0
2007-06-29 10:00:00,5.52874,5.53019,5.52506,5.5256,66000000.0
2007-06-29 10:05:00,5.52635,5.52658,5.52442,5.52442,86000000.0
2007-06-29 10:10:00,5.52602,5.52654,5.5242,5.52627,60000000.0
2007-06-29 10:15:00,5.5263,5.52733,5.52451,5.52731,76000000.0
2007-06-29 10:20:00,5.52617,5.52774,5.52489,5.52566,64000000.0
2007-06-29 10:25:00,5.52448,5.52687,5.52439,5.5257,63000000.0
2007-06-29 10:30:00,5.526,5.5272,5.52502,5.52677,62000000.0
2007-06-29 10:35:00,5.52664,5.52703,5.52471,5.52675,55000000.0
2007-06-29 10:40:00,5.52658,5.52694,5.52451,5.52694,71000000.0
2007-06-29 10:45:00,5.52719,5.52778,5.52542,5.52702,57000000.0
2007-06-29 10:50:00,5.52732,5.52732,5.52426,5.52541,73000000.0
2007-06-29 10:55:00,5.52555,5.52625,5.52244,5.52346,62000000.0
2007-06-29 11:00:00,5.52292,5.52344,5.52066,5.52272,52000000.0
2007-06-29 11:05:00,5.5229,5.5229,5.52088,5.52277,66000000.0
2007-06-29 11:10:00,5.52285,5.52369,5.52143,5.52347,59000000.0
2007-06-29 11:15:00,5.52266,5.52475,5.522,5.5242,86000000.0
2007-06-29 11:20:00,5.52411,5.52434,5.52117,5.5223,78000000.0
2007-06-29 11:25:00,5.52241,5.52241,5.52014,5.52171,53000000.0
2007-06-29 11:30:00,5.51969,5.52114,5.51863,5.52007,51000000.0
2007-06-29 11:35:00,5.52088,5.52144,5.51918,5.52103,65000000.0
2007-06-29 11:40:00,5.52093,5.52122,5.51804,5.51941,66000000.0
2007-06-29 11:45:00,5.51939,5.52018,5.51729,5.51905,64000000.0
2007-06-29 11:50:00,5.51898,5.51953,5.51243,5.51243,70000000.0
2007-06-29 11:55:00,5.51392,5.51401,5.51116,5.51328,61000000.0
2007-06-29 12:00:00,5.51217,5.51347,5.5065,5.50859,74000000.0
2007-06-29 12:05:00,5.50848,5.51141,5.50667,5.51141,75000000.0
2007-06-29 12:10:00,5.50974,5.51164,5.50926,5.5112,81000000.0
2007-06-29 12:15:00,5.51091,5.51154,5.50944,5.51105,62000000.0
2007-06-29 12:20:00,5.5107,5.5107,5.50742,5.50759,52000000.0
2007-06-29 12:25:00,5.50729,5.50933,5.50534,5.50857,68000000.0
2007-06-29 12:30:00,5.50756,5.50897,5.50318,5.50404,71000000.0
2007-06-29 12:35:00,5.50432,5.50667,5.50353,5.50666,59000000.0
2007-06-29 12:40:00,5.50648,5.50797,5.50461,5.50675,68000000.0
2007-06-29 12:45:00,5.50717,5.50858,5.50574,5.50714,61000000.0
2007-06-29 12:50:00,5.50686,5.50747,5.50425,5.50514,68000000.0
2007-06-29 12:55:00,5.50605,5.50833,5.50539,5.50833,76000000.0
2007-06-29 13:00:00,5.50831,5.5088,5.50618,5.50842,71000000.0
2007-06-29 13:05:00,5.50867,5.50915,5.50723,5.50759,60000000.0
2007-06-29 13:10:00,5.50759,5.50926,5.50684,5.50756,56000000.0
2007-06-29 13:15:00,5.50863,5.51015,5.5074,5.50854,77000000.0
2007-06-29 13:20:00,5.50959,5.51101,5.50855,5.50885,63000000.0
2007-06-29 13:25:00,5.50994,5.51029,5.50772,5.50772,60000000.0
2007-06-29 13:30:00,5.50903,5.50953,5.50578,5.50739,65000000.0
2007-06-29 13:35:00,5.50689,5.50842,5.5053,5.50598,52000000.0
2007-06-29 13:40:00,5.5059,5.50717,5.50407,5.50641,76000000.0
2007-06-29 13:45:00,5.50673,5.5077,5.50521,5.50648,56000000.0
2007-06-29 13:50:00,5.5056,5.50837,5.5056,5.50781,60000000.0
2007-06-29 13:55:00,5.50831,5.50899,5.50672,5.50842,72000000.0
2007-06-29 14:00:00,5.50858,5.50864,5.50602,5.50778,59000000.0
2007-06-29 14:05:00,5.50768,5.50772,5.50184,5.50366,58000000.0
2007-06-29 14:10:00,5.5044,5.50539,5.50181,5.5051,64000000.0
2007-06-29 14:15:00,5.50435,5.50445,5.50027,5.50144,55000000.0
2007-06-29 14:20:00,5.49996,5.50212,5.49868,5.50178,65000000.0
2007-06-29 14:25:00,5.50148,5.50185,5.49928,5.50079,55000000.0
2007-06-29 14:30:00,5.50116,5.50405,5.49941,5.50107,62000000.0
2007-06-29 14:35:00,5.50158,5.50421,5.50065,5.50305,78000000.0
2007-06-29 14:40:00,5.50331,5.50496,5.50097,5.50194,63000000.0
2007-06-29 14:45:00,5.50445,5.50445,5.50174,5.50429,79000000.0
2007-06-29 14:50:00,5.5045,5.50466,5.5025,5.50296,77000000.0
2007-06-29 14:55:00,5.50262,5.50379,5.50073,5.50255,81000000.0
2007-06-29 15:00:00,5.50013,5.50258,5.49707,5.49863,62000000.0
2007-06-29 15:05:00,5.49816,5.50155,5.49663,5.49841,66000000.0
2007-06-29 15:10:00,5.49935,5.50215,5.49743,5.50015,65000000.0
2007-06-29 15:15:00,5.49984,5.50206,5.49834,5.49897,70000000.0
2007-06-29 15:20:00,5.49905,5.50173,5.49843,5.4992,64000000.0
2007-06-29 15:25:00,5.50091,5.50185,5.49868,5.49914,61000000.0
2007-06-29 15:30:00,5.50056,5.50158,5.49779,5.49816,57000000.0
2007-06-29 15:35:00,5.49903,5.50187,5.49721,5.49889,70000000.0
2007-06-29 15:40:00,5.49904,5.50279,5.49811,5.50076,56000000.0
2007-06-29 15:45:00,5.49995,5.50086,5.49746,5.50036,63000000.0
2007-06-29 15:50:00,5.50046,5.50294,5.49908,5.50018,61000000.0
2007-06-29 15:55:00,5.50161,5.5024,5.49844,5.50038,63000000.0
2007-06-29 16:00:00,5.49955,5.50281,5.49944,5.501,52000000.0
2007-06-29 16:05:00,5.50179,5.50271,5.49916,5.50168,68000000.0
2007-06-29 16:10:00,5.50103,5.5021,5.49817,5.50079,62000000.0
2007-06-29 16:15:00,5.4992,5.50302,5.49863,5.50076,64000000.0
2007-06-29 16:20:00,5.5023,5.50366,5.50057,5.50281,60000000.0
2007-06-29 16:25:00,5.50261,5.50375,5.49933,5.50091,74000000.0
2007-06-29 16:30:00,5.50211,5.50406,5.49996,5.50151,64000000.0
2007-06-29 16:35:00,5.50046,5.50339,5.49935,5.50076,76000000.0
2007-06-29 16:40:00,5.50312,5.50312,5.49975,5.50123,63000000.0
2007-06-29 16:45:00,5.5018,5.50264,5.50015,5.50192,67000000.0
2007-06-29 16:50:00,5.50268,5.50268,5.49955,5.50106,71000000.0
2007-06-29 16:55:00,5.50011,5.50446,5.50001,5.50372,61000000.0
2007-06-29 17:00:00,5.5049,5.5049,5.49959,5.49959,49000000.0
2007-06-29 17:05:00,5.50115,5.50369,5.49939,5.50199,72000000.0
2007-06-29 17:10:00,5.50351,5.5047,5.50096,5.50243,55000000.0
2007-06-29 17:15:00,5.50105,5.50358,5.50016,5.50064,62000000.0
2007-06-29 17:20:00,5.50171,5.50203,5.49971,5.50098,72000000.0
2007-06-29 17:25:00,5.50084,5.50476,5.50084,5.50161,57000000.0
2007-06-29 17:30:00,5.50098,5.50346,5.49966,5.50131,60000000.0
2007-06-29 17:35:00,5.5008,5.504,5.50015,5.50123,60000000.0
2007-06-29 17:40:00,5.50001,5.50344,5.49867,5.50149,74000000.0
2007-06-29 17:45:00,5.49942,5.50246,5.4974,5.49886,70000000.0
2007-06-29 17:50:00,5.49907,5.50015,5.49759,5.49914,50000000.0
2007-06-29 17:55:00,5.49818,5.49976,5.49732,5.49816,75000000.0
2007-06-29 18:00:00,5.49859,5.49889,5.49452,5.49599,68000000.0
2007-06-29 18:05:00,5.49539,5.4958,5.49318,5.49323,74000000.0
2007-06-29 18:10:00,5.49394,5.49656,5.49235,5.49407,76000000.0
2007-06-29 18:15:00,5.49448,5.4959,5.49376,5.4959,74000000.0
2007-06-29 18:20:00,5.49457,5.49617,5.49258,5.49258,85000000.0
2007-06-29 18:25:00,5.49344,5.49434,5.49249,5.49249,69000000.0
2007-06-29 18:30:00,5.49326,5.49458,5.49272,5.49403,68000000.0
2007-06-29 18:35:00,5.49371,5.49548,5.49256,5.49292,74000000.0
2007-06-29 18:40:00,5.49288,5.49505,5.49281,5.49505,72000000.0
2007-06-29 18:45:00,5.49369,5.49805,5.49237,5.49302,67000000.0
2007-06-29 18:50:00,5.49424,5.49457,5.49268,5.4936,66000000.0
2007-06-29 18:55:00,5.4942,5.4942,5.48946,5.4902,62000000.0
2007-06-29 19:00:00,5.48923,5.49141,5.4889,5.49044,70000000.0
2007-06-29 19:05:00,5.49025,5.49267,5.48914,5.49267,81000000.0
2007-06-29 19:10:00,5.49175,5.49381,5.49094,5.49232,76000000.0
2007-06-29 19:15:00,5.49216,5.4961,5.49216,5.49567,58000000.0
2007-06-29 19:20:00,5.49411,5.49587,5.49306,5.49471,56000000.0
2007-06-29 19:25:00,5.49527,5.49527,5.49325,5.49499,62000000.0
2007-06-29 19:30:00,5.49446,5.49463,5.49217,5.49277,56000000.0
2007-06-29 19:35:00,5.49337,5.49337,5.49085,5.4924,64000000.0
2007-06-29 19:40:00,5.49127,5.49202,5.49004,5.49162,59000000.0
2007-06-29 19:45:00,5.49169,5.49296,5.48974,5.49176,58000000.0
2007-06-29 19:50:00,5.49265,5.49331,5.49148,5.49294,73000000.0
2007-06-29 19:55:00,5.49304,5.49304,5.49063,5.49259,65000000.0
2007-06-29 20:00:00,5.49218,5.49295,5.49071,5.49295,62000000.0
2007-06-29 20:05:00,5.49274,5.49379,5.49189,5.49268,67000000.0
2007-06-29 20:10:00,5.49363,5.49411,5.49138,5.49411,59000000.0
2007-06-29 20:15:00,5.49388,5.49539,5.49263,5.4948,55000000.0
2007-06-29 20:20:00,5.49493,5.4957,5.49332,5.49485,63000000.0
2007-06-29 20:25:00,5.49472,5.49538,5.49304,5.49397,61000000.0
2007-06-29 20:30:00,5.49472,5.49498,5.4926,5.4942,78000000.0
2007-06-29 20:35:00,5.49396,5.49563,5.49383,5.49523,76000000.0
2007-06-29 20:40:00,5.4951,5.49588,5.49246,5.49497,80000000.0
2007-06-29 20:45:00,5.49438,5.49607,5.49344,5.49398,82000000.0
2007-06-29 20:50:00,5.49372,5.49446,5.49257,5.49361,59000000.0
2007-06-29 20:55:00,5.49278,5.49421,5.49189,5.49204,58000000.0
2007-06-29 21:00:00,5.492,5.49303,5.49076,5.49112,64000000.0
2007-06-29 21:05:00,5.4916,5.49214,5.49064,5.49155,56000000.0
2007-06-29 21:10:00,5.49107,5.49276,5.491,5.49192,69000000.0
2007-06-29 21:15:00,5.4926,5.49273,5.49043,5.49138,71000000.0
2007-06-29 21:20:00,5.49204,5.49295,5.49065,5.49184,72000000.0
2007-06-29 21:25:00,5.4927,5.49272,5.48996,5.49148,58000000.0
2007-06-29 21:30:00,5.49151,5.49292,5.49079,5.49146,71000000.0
2007-06-29 21:35:00,5.4923,5.49348,5.49017,5.49017,68000000.0
2007-06-29 21:40:00,5.49022,5.49251,5.49009,5.49217,69000000.0
2007-06-29 21:45:00,5.49177,5.49465,5.4904,5.49094,73000000.0
2007-06-29 21:50:00,5.4923,5.4929,5.49044,5.49176,81000000.0
2007-06-29 21:55:00,5.49128,5.49245,5.4903,5.49245,77000000.0
2007-06-29 22:00:00,5.49196,5.493,5.49102,5.49269,70000000.0
2007-06-29 22:05:00,5.49291,5.49309,5.49042,5.49042,62000000.0
2007-06-29 22:10:00,5.49134,5.49212,5.4904,5.49149,77000000.0
2007-06-29 22:15:00,5.49122,5.49271,5.4905,5.49146,61000000.0
2007-06-29 22:20:00,5.49253,5.49253,5.4903,5.49196,78000000.0
2007-06-29 22:25:00,5.49129,5.49319,5.49116,5.49224,76000000.0
2007-06-29 22:30:00,5.49308,5.49308,5.49097,5.49265,66000000.0
2007-06-29 22:35:00,5.49196,5.49312,5.4908,5.49124,79000000.0
2007-06-29 22:40:00,5.4921,5.49251,5.49036,5.49196,67000000.0
2007-06-29 22:45:00,5.4913,5.49192,5.49007,5.49046,59000000.0
2007-06-29 22:50:00,5.491,5.49106,5.48876,5.48979,72000000.0
2007-06-29 22:55:00,5.48878,5.49024,5.48857,5.48889,62000000.0
2007-07-02 02:00:00,5.4905,5.49247,5.4905,5.49063,69000000.0
2007-07-02 02:05:00,5.49231,5.49231,5.48977,5.49001,73000000.0
2007-07-02 02:10:00,5.49062,5.49115,5.48958,5.49028,74000000.0
2007-07-02 02:15:00,5.4897,5.49098,5.48885,5.48986,70000000.0
2007-07-02 02:20:00,5.48998,5.49081,5.48909,5.49023,74000000.0
2007-07-02 02:25:00,5.49083,5.49099,5.48992,5.49051,59000000.0
2007-07-02 02:30:00,5.49051,5.49231,5.49024,5.49074,64000000.0
2007-07-02 02:35:00,5.49072,5.49205,5.49035,5.49105,71000000.0
2007-07-02 02:40:00,5.49096,5.49164,5.48966,5.49018,69000000.0
2007-07-02 02:45:00,5.48988,5.49118,5.48944,5.4905,69000000.0
2007-07-02 02:50:00,5.49061,5.49213,5.48961,5.4916,66000000.0
2007-07-02 02:55:00,5.49109,5.49284,5.4908,5.49209,65000000.0
2007-07-02 03:00:00,5.4926,5.49414,5.49195,5.49237,67000000.0
2007-07-02 03:05:00,5.49263,5.49441,5.49236,5.49277,68000000.0
2007-07-02 03:10:00,5.49294,5.49359,5.49188,5.49205,80000000.0
2007-07-02 03:15:00,5.49175,5.4933,5.49158,5.4922,50000000.0
2007-07-02 03:20:00,5.49194,5.49339,5.49165,5.49239,62000000.0
2007-07-02 03:25:00,5.49283,5.49369,5.49226,5.49282,71000000.0
2007-07-02 03:30:00,5.49224,5.49381,5.49224,5.49379,68000000.0
2007-07-02 03:35:00,5.49425,5.49425,5.49285,5.49312,60000000.0
2007-07-02 03:40:00,5.49328,5.49409,5.49233,5.49233,82000000.0
2007-07-02 03:45:00,5.49201,5.4933,5.49174,5.49211,53000000.0
2007-07-02 03:50:00,5.49221,5.49307,5.49181,5.49231,74000000.0
2007-07-02 03:55:00,5.49255,5.49294,5.49167,5.49228,63000000.0
2007-07-02 04:00:00,5.49228,5.49248,5.49102,5.49137,70000000.0
2007-07-02 04:05:00,5.49169,5.49248,5.49041,5.49149,66000000.0
2007-07-02 04:10:00,5.4919,5.49199,5.48985,5.49102,77000000.0
2007-07-02 04:15:00,5.49111,5.49244,5.489,5.49125,57000000.0
2007-07-02 04:20:00,5.48897,5.49217,5.48897,5.49121,62000000.0
2007-07-02 04:25:00,5.49176,5.49176,5.49034,5.49126,53000000.0
2007-07-02 04:30:00,5.49134,5.49195,5.48979,5.49075,66000000.0
2007-07-02 04:35:00,5.49075,5.49142,5.48955,5.4912,64000000.0
2007-07-02 04:40:00,5.49148,5.49157,5.48882,5.48951,54000000.0
2007-07-02 04:45:00,5.48985,5.49115,5.4893,5.48954,63000000.0
2007-07-02 04:50:00,5.49017,5.49149,5.48966,5.49061,71000000.0
2007-07-02 04:55:00,5.4904,5.49219,5.4904,5.4916,65000000.0
2007-07-02 05:00:00,5.49165,5.4928,5.49122,5.49183,62000000.0
2007-07-02 05:05:00,5.49176,5.49234,5.49066,5.49145,72000000.0
2007-07-02 05:10:00,5.49138,5.49249,5.49105,5.49161,59000000.0
2007-07-02 05:15:00,5.48935,5.49259,5.48858,5.49145,67000000.0
2007-07-02 05:20:00,5.49162,5.49216,5.49041,5.49121,79000000.0
2007-07-02 05:25:00,5.49074,5.49225,5.49055,5.49088,66000000.0
2007-07-02 05:30:00,5.49205,5.49226,5.49024,5.49226,76000000.0
2007-07-02 05:35:00,5.49145,5.49221,5.49062,5.49112,78000000.0
2007-07-02 05:40:00,5.49234,5.49268,5.49062,5.49158,61000000.0
2007-07-02 05:45:00,5.49185,5.49263,5.49115,5.49156,77000000.0
2007-07-02 05:50:00,5.49158,5.49278,5.49093,5.49116,62000000.0
2007-07-02 05:55:00,5.49153,5.49283,5.49067,5.49283,70000000.0
2007-07-02 06:00:00,5.4928,5.49323,5.49168,5.49171,77000000.0
2007-07-02 06:05:00,5.49218,5.49275,5.49094,5.49236,81000000.0
2007-07-02 06:10:00,5.49218,5.49259,5.48863,5.4914,73000000.0
2007-07-02 06:15:00,5.49181,5.49335,5.4913,5.49274,69000000.0
2007-07-02 06:20:00,5.49286,5.49303,5.49145,5.49228,68000000.0
2007-07-02 06:25:00,5.49237,5.4931,5.49161,5.49304,71000000.0
2007-07-02 06:30:00,5.49253,5.49306,5.49163,5.49265,58000000.0
2007-07-02 06:35:00,5.49266,5.49344,5.49177,5.49254,72000000.0
2007-07-02 06:40:00,5.49258,5.49272,5.4921,5.4923,71000000.0
2007-07-02 06:45:00,5.49294,5.49476,5.49197,5.49346,69000000.0
2007-07-02 06:50:00,5.49458,5.49629,5.49272,5.49336,56000000.0
2007-07-02 06:55:00,5.49299,5.49425,5.49172,5.49249,64000000.0
2007-07-02 07:00:00,5.49396,5.4972,5.49151,5.49273,58000000.0
2007-07-02 07:05:00,5.49242,5.49295,5.4913,5.49214,59000000.0
2007-07-02 07:10:00,5.4904,5.49157,5.48969,5.49088,82000000.0
2007-07-02 07:15:00,5.49089,5.49171,5.48945,5.49041,80000000.0
2007-07-02 07:20:00,5.49033,5.49124,5.48943,5.49019,76000000.0
2007-07-02 07:25:00,5.49125,5.49125,5.48923,5.49062,78000000.0
2007-07-02 07:30:00,5.49061,5.49087,5.48943,5.48974,61000000.0
2007-07-02 07:35:00,5.49062,5.49132,5.48927,5.49089,63000000.0
2007-07-02 07:40:00,5.48988,5.49189,5.48985,5.49025,55000000.0
2007-07-02 07:45:00,5.49216,5.49909,5.48947,5.48988,59000000.0
2007-07-02 07:50:00,5.49063,5.49063,5.48696,5.48845,67000000.0
2007-07-02 07:55:00,5.48818,5.49108,5.48741,5.4903,62000000.0
2007-07-02 08:00:00,5.49121,5.49121,5.48722,5.48954,65000000.0
2007-07-02 08:05:00,5.48881,5.49005,5.48827,5.48956,73000000.0
2007-07-02 08:10:00,5.48923,5.48984,5.48769,5.48893,58000000.0
2007-07-02 08:15:00,5.48989,5.49049,5.48698,5.48723,59000000.0
2007-07-02 08:20:00,5.48837,5.48946,5.48676,5.4875,64000000.0
2007-07-02 08:25:00,5.48807,5.49053,5.4866,5.49053,56000000.0
2007-07-02 08:30:00,5.48906,5.49108,5.48831,5.48928,62000000.0
2007-07-02 08:35:00,5.48976,5.49035,5.48786,5.48868,56000000.0
2007-07-02 08:40:00,5.49015,5.49055,5.48829,5.48929,58000000.0
2007-07-02 08:45:00,5.49007,5.49105,5.48848,5.48969,76000000.0
2007-07-02 08:50:00,5.4907,5.49251,5.48855,5.49122,81000000.0
2007-07-02 08:55:00,5.49146,5.49276,5.48922,5.4908,70000000.0
2007-07-02 09:00:00,5.49051,5.49094,5.4887,5.49094,62000000.0
2007-07-02 09:05:00,5.49056,5.49082,5.48731,5.48852,66000000.0
2007-07-02 09:10:00,5.48889,5.48955,5.48738,5.48901,67000000.0
2007-07-02 09:15:00,5.48874,5.49112,5.48731,5.48936,72000000.0
2007-07-02 09:20:00,5.48955,5.49038,5.48792,5.48792,74000000.0
2007-07-02 09:25:00,5.48755,5.48849,5.48443,5.48708,68000000.0
2007-07-02 09:30:00,5.48608,5.48792,5.4855,5.48781,69000000.0
2007-07-02 09:35:00,5.48693,5.48704,5.47736,5.47891,85000000.0
2007-07-02 09:40:00,5.4771,5.48028,5.4771,5.47762,74000000.0
2007-07-02 09:45:00,5.47909,5.48222,5.47727,5.48222,76000000.0
2007-07-02 09:50:00,5.48162,5.48255,5.48053,5.48187,74000000.0
2007-07-02 09:55:00,5.48208,5.48259,5.4801,5.48073,68000000.0
2007-07-02 10:00:00,5.48007,5.48077,5.4782,5.48077,75000000.0
2007-07-02 10:05:00,5.47984,5.48134,5.47793,5.48134,50000000.0
2007-07-02 10:10:00,5.48116,5.48449,5.48009,5.48449,70000000.0
2007-07-02 10:15:00,5.48469,5.48475,5.48105,5.48288,74000000.0
2007-07-02 10:20:00,5.48254,5.48311,5.47824,5.47888,60000000.0
2007-07-02 10:25:00,5.47805,5.47909,5.47416,5.47541,60000000.0
2007-07-02 10:30:00,5.47501,5.47662,5.47411,5.47503,57000000.0
2007-07-02 10:35:00,5.47646,5.47706,5.47436,5.47569,72000000.0
2007-07-02 10:40:00,5.47673,5.47817,5.47427,5.47603,62000000.0
2007-07-02 10:45:00,5.47556,5.47667,5.47386,5.47481,55000000.0
2007-07-02 10:50:00,5.47532,5.47556,5.47284,5.47515,72000000.0
2007-07-02 10:55:00,5.4739,5.4768,5.4739,5.4768,49000000.0
2007-07-02 11:00:00,5.47658,5.47778,5.47533,5.47704,61000000.0
2007-07-02 11:05:00,5.47756,5.4784,5.47512,5.47729,71000000.0
2007-07-02 11:10:00,5.47526,5.47733,5.47468,5.47532,67000000.0
2007-07-02 11:15:00,5.47613,5.47613,5.47219,5.47527,63000000.0
2007-07-02 11:20:00,5.47584,5.47651,5.47475,5.47515,76000000.0
2007-07-02 11:25:00,5.47557,5.47674,5.47472,5.47595,64000000.0
2007-07-02 11:30:00,5.47563,5.47714,5.47478,5.47609,74000000.0
2007-07-02 11:35:00,5.47549,5.47626,5.47425,5.47583,60000000.0
2007-07-02 11:40:00,5.47601,5.47628,5.47267,5.47303,64000000.0
2007-07-02 11:45:00,5.47457,5.47457,5.47072,5.47134,62000000.0
2007-07-02 11:50:00,5.47246,5.47319,5.47072,5.47072,68000000.0
2007-07-02 11:55:00,5.47233,5.47246,5.46974,5.47026,52000000.0
2007-07-02 12:00:00,5.4703,5.47178,5.4691,5.47098,63000000.0
2007-07-02 12:05:00,5.47193,5.4727,5.46969,5.47036,61000000.0
2007-07-02 12:10:00,5.47043,5.47222,5.46943,5.46964,63000000.0
2007-07-02 12:15:00,5.4697,5.47168,5.46905,5.4708,56000000.0
2007-07-02 12:20:00,5.46976,5.47137,5.46869,5.46976,70000000.0
2007-07-02 12:25:00,5.47117,5.47144,5.46885,5.46934,57000000.0
2007-07-02 12:30:00,5.47121,5.47155,5.46957,5.47102,61000000.0
2007-07-02 12:35:00,5.4709,5.47286,5.47058,5.47193,64000000.0
2007-07-02 12:40:00,5.47308,5.47415,5.47109,5.47285,70000000.0
2007-07-02 12:45:00,5.47246,5.47262,5.47068,5.47236,65000000.0
2007-07-02 12:50:00,5.47258,5.4733,5.47089,5.47206,66000000.0
2007-07-02 12:55:00,5.47214,5.47344,5.47133,5.47344,62000000.0
2007-07-02 13:00:00,5.4732,5.47496,5.47158,5.47413,81000000.0
2007-07-02 13:05:00,5.47445,5.47538,5.4735,5.47507,77000000.0
2007-07-02 13:10:00,5.47515,5.47525,5.47139,5.47265,79000000.0
2007-07-02 13:15:00,5.47321,5.47393,5.47174,5.4729,63000000.0
2007-07-02 13:20:00,5.47361,5.47431,5.47197,5.47281,78000000.0
2007-07-02 13:25:00,5.47285,5.47353,5.47088,5.472,62000000.0
2007-07-02 13:30:00,5.47204,5.47244,5.46903,5.47024,55000000.0
2007-07-02 13:35:00,5.46956,5.47114,5.46904,5.47108,65000000.0
2007-07-02 13:40:00,5.47085,5.47396,5.47009,5.47332,55000000.0
2007-07-02 13:45:00,5.47292,5.47292,5.4692,5.47132,64000000.0
2007-07-02 13:50:00,5.47085,5.47085,5.46686,5.46759,58000000.0
2007-07-02 13:55:00,5.46836,5.46934,5.46668,5.46845,59000000.0
2007-07-02 14:00:00,5.46914,5.47097,5.46832,5.46939,72000000.0
2007-07-02 14:05:00,5.47027,5.47245,5.46865,5.46949,60000000.0
2007-07-02 14:10:00,5.47006,5.47172,5.46885,5.47001,56000000.0
2007-07-02 14:15:00,5.46991,5.47086,5.46866,5.4704,76000000.0
2007-07-02 14:20:00,5.46862,5.46972,5.46684,5.46737,52000000.0
2007-07-02 14:25:00,5.46768,5.46873,5.46668,5.46798,65000000.0
2007-07-02 14:30:00,5.46755,5.46877,5.4665,5.46877,60000000.0
2007-07-02 14:35:00,5.46885,5.4694,5.46614,5.46807,63000000.0
2007-07-02 14:40:00,5.46717,5.4679,5.46522,5.46681,77000000.0
2007-07-02 14:45:00,5.46557,5.46655,5.46484,5.46612,56000000.0
2007-07-02 14:50:00,5.46539,5.46716,5.46406,5.466,60000000.0
2007-07-02 14:55:00,5.46613,5.46662,5.46302,5.46356,71000000.0
2007-07-02 15:00:00,5.46431,5.4648,5.4623,5.46457,76000000.0
2007-07-02 15:05:00,5.46384,5.46566,5.46265,5.46479,68000000.0
2007-07-02 15:10:00,5.46607,5.4671,5.4646,5.46541,61000000.0
2007-07-02 15:15:00,5.46679,5.46729,5.46483,5.46483,68000000.0
2007-07-02 15:20:00,5.46558,5.46674,5.46374,5.464,59000000.0
2007-07-02 15:25:00,5.46464,5.46601,5.46381,5.46518,71000000.0
2007-07-02 15:30:00,5.46538,5.46601,5.46287,5.46555,68000000.0
2007-07-02 15:35:00,5.46596,5.46743,5.46475,5.4655,52000000.0
2007-07-02 15:40:00,5.46459,5.46658,5.46439,5.4653,62000000.0
2007-07-02 15:45:00,5.46558,5.46688,5.46399,5.46579,81000000.0
2007-07-02 15:50:00,5.46488,5.46721,5.46382,5.46568,75000000.0
2007-07-02 15:55:00,5.46616,5.46671,5.46222,5.46531,74000000.0
2007-07-02 16:00:00,5.46599,5.46823,5.46361,5.46709,61000000.0
2007-07-02 16:05:00,5.46574,5.4676,5.46488,5.46528,70000000.0
2007-07-02 16:10:00,5.46522,5.46615,5.46031,5.46278,64000000.0
2007-07-02 16:15:00,5.46448,5.4653,5.45985,5.46075,66000000.0
2007-07-02 16:20:00,5.46073,5.46233,5.45836,5.45986,65000000.0
2007-07-02 16:25:00,5.4615,5.4615,5.45737,5.45839,51000000.0
2007-07-02 16:30:00,5.45791,5.46038,5.45616,5.45616,53000000.0
2007-07-02 16:35:00,5.45668,5.45892,5.45569,5.45844,78000000.0
2007-07-02 16:40:00,5.45738,5.45931,5.45682,5.45931,86000000.0
2007-07-02 16:45:00,5.45909,5.45923,5.45684,5.45851,59000000.0
2007-07-02 16:50:00,5.45749,5.45879,5.45323,5.4565,66000000.0
2007-07-02 16:55:00,5.45686,5.45686,5.45286,5.45394,52000000.0
2007-07-02 17:00:00,5.45313,5.45574,5.45222,5.45463,62000000.0
2007-07-02 17:05:00,5.45432,5.45618,5.45349,5.45599,73000000.0
2007-07-02 17:10:00,5.45621,5.45781,5.45462,5.45739,57000000.0
2007-07-02 17:15:00,5.45676,5.45788,5.45532,5.45788,71000000.0
2007-07-02 17:20:00,5.45704,5.45784,5.45441,5.45629,55000000.0
2007-07-02 17:25:00,5.45642,5.45642,5.45344,5.45482,62000000.0
2007-07-02 17:30:00,5.4543,5.4543,5.45069,5.45168,63000000.0
2007-07-02 17:35:00,5.45293,5.45457,5.45109,5.4536,64000000.0
2007-07-02 17:40:00,5.45229,5.45458,5.45206,5.45394,76000000.0
2007-07-02 17:45:00,5.45319,5.45458,5.45172,5.45372,60000000.0
2007-07-02 17:50:00,5.45383,5.45483,5.45302,5.45433,86000000.0
2007-07-02 17:55:00,5.45349,5.45587,5.453,5.4553,66000000.0
2007-07-02 18:00:00,5.4543,5.45539,5.45315,5.4551,72000000.0
2007-07-02 18:05:00,5.45532,5.45548,5.4538,5.45386,73000000.0
2007-07-02 18:10:00,5.4548,5.45594,5.45354,5.45526,58000000.0
2007-07-02 18:15:00,5.45484,5.45616,5.45347,5.45506,61000000.0
2007-07-02 18:20:00,5.45467,5.45508,5.45127,5.45303,63000000.0
2007-07-02 18:25:00,5.45331,5.45331,5.44958,5.4514,67000000.0
2007-07-02 18:30:00,5.45114,5.45192,5.45,5.4507,65000000.0
2007-07-02 18:35:00,5.45105,5.45195,5.44975,5.44975,76000000.0
2007-07-02 18:40:00,5.45123,5.45174,5.4494,5.45155,67000000.0
2007-07-02 18:45:00,5.45135,5.45234,5.45035,5.45125,66000000.0
2007-07-02 18:50:00,5.45153,5.45306,5.45087,5.45283,63000000.0
2007-07-02 18:55:00,5.45309,5.45353,5.45144,5.4517,71000000.0
2007-07-02 19:00:00,5.45302,5.45302,5.45103,5.45281,70000000.0
2007-07-02 19:05:00,5.45338,5.45434,5.45194,5.45348,76000000.0
2007-07-02 19:10:00,5.45413,5.4542,5.45153,5.4522,68000000.0
2007-07-02 19:15:00,5.45284,5.45434,5.45216,5.45354,61000000.0
2007-07-02 19:20:00,5.45439,5.45531,5.45297,5.45498,72000000.0
2007-07-02 19:25:00,5.45373,5.4554,5.45336,5.4553,62000000.0
2007-07-02 19:30:00,5.45464,5.4558,5.45354,5.45533,66000000.0
2007-07-02 19:35:00,5.45652,5.45652,5.45472,5.45505,63000000.0
2007-07-02 19:40:00,5.45511,5.45683,5.45406,5.45569,70000000.0
2007-07-02 19:45:00,5.45572,5.45697,5.45416,5.45456,70000000.0
2007-07-02 19:50:00,5.45636,5.45684,5.4548,5.45684,71000000.0
2007-07-02 19:55:00,5.45496,5.45712,5.45496,5.45643,68000000.0
2007-07-02 20:00:00,5.45614,5.45789,5.45494,5.45624,67000000.0
2007-07-02 20:05:00,5.45792,5.45837,5.45573,5.45777,65000000.0
2007-07-02 20:10:00,5.45711,5.45884,5.45682,5.4584,66000000.0
2007-07-02 20:15:00,5.45853,5.45853,5.45632,5.45734,64000000.0
2007-07-02 20:20:00,5.45796,5.45805,5.45595,5.45671,65000000.0
2007-07-02 20:25:00,5.45678,5.45752,5.45536,5.45614,63000000.0
2007-07-02 20:30:00,5.45691,5.45712,5.4552,5.4558,59000000.0
2007-07-02 20:35:00,5.45654,5.45763,5.45487,5.4554,70000000.0
2007-07-02 20:40:00,5.45615,5.45661,5.45469,5.45539,89000000.0
2007-07-02 20:45:00,5.45537,5.45661,5.45457,5.45558,67000000.0
2007-07-02 20:50:00,5.4552,5.45677,5.45424,5.45587,62000000.0
2007-07-02 20:55:00,5.45621,5.45759,5.45475,5.45496,65000000.0
2007-07-02 21:00:00,5.4552,5.4564,5.45466,5.45473,72000000.0
2007-07-02 21:05:00,5.45621,5.45661,5.45455,5.45661,66000000.0
2007-07-02 21:10:00,5.45613,5.45695,5.45506,5.45506,62000000.0
2007-07-02 21:15:00,5.45587,5.4567,5.45473,5.4567,68000000.0
2007-07-02 21:20:00,5.45568,5.45619,5.45503,5.45619,52000000.0
2007-07-02 21:25:00,5.4556,5.45701,5.45523,5.45645,58000000.0
2007-07-02 21:30:00,5.4568,5.45746,5.45607,5.45746,59000000.0
2007-07-02 21:35:00,5.4573,5.4573,5.45535,5.45586,88000000.0
2007-07-02 21:40:00,5.45583,5.45716,5.45485,5.45505,65000000.0
2007-07-02 21:45:00,5.45658,5.45732,5.45541,5.45642,62000000.0
2007-07-02 21:50:00,5.45676,5.45775,5.45569,5.45698,62000000.0
2007-07-02 21:55:00,5.45627,5.45738,5.45566,5.45645,72000000.0
2007-07-02 22:00:00,5.4562,5.45692,5.45524,5.45632,79000000.0
2007-07-02 22:05:00,5.4564,5.45699,5.45509,5.45509,67000000.0
2007-07-02 22:10:00,5.45592,5.45709,5.45495,5.45644,64000000.0
2007-07-02 22:15:00,5.45684,5.45687,5.4549,5.45588,69000000.0
2007-07-02 22:20:00,5.45635,5.45729,5.45524,5.45645,69000000.0
2007-07-02 22:25:00,5.45622,5.45658,5.45466,5.45565,63000000.0
2007-07-02 22:30:00,5.45639,5.45645,5.45432,5.45525,60000000.0
2007-07-02 22:35:00,5.45511,5.45656,5.45438,5.45645,56000000.0
2007-07-02 22:40:00,5.4564,5.45654,5.45398,5.45482,63000000.0
2007-07-02 22:45:00,5.45446,5.45582,5.45446,5.45498,68000000.0
2007-07-02 22:50:00,5.45563,5.45616,5.45398,5.45526,70000000.0
2007-07-02 22:55:00,5.45608,5.45642,5.45434,5.45569,64000000.0
2007-07-02 23:00:00,5.4563,5.45656,5.45418,5.45543,68000000.0
2007-07-02 23:05:00,5.45538,5.45571,5.45391,5.4544,60000000.0
2007-07-02 23:10:00,5.45498,5.45561,5.45383,5.45423,66000000.0
2007-07-02 23:15:00,5.45425,5.4555,5.45403,5.45519,65000000.0
2007-07-02 23:20:00,5.45527,5.45596,5.45371,5.45413,66000000.0
2007-07-02 23:25:00,5.45456,5.45491,5.4536,5.4542,64000000.0
2007-07-02 23:30:00,5.45447,5.45474,5.45284,5.45384,72000000.0
2007-07-02 23:35:00,5.45344,5.45407,5.45277,5.45347,62000000.0
2007-07-02 23:40:00,5.45372,5.45463,5.45292,5.45403,80000000.0
2007-07-02 23:45:00,5.45246,5.454,5.4521,5.45234,76000000.0
2007-07-02 23:50:00,5.45244,5.45316,5.45149,5.4526,67000000.0
2007-07-02 23:55:00,5.45202,5.45319,5.45086,5.45211,76000000.0
2007-07-03 00:00:00,5.45217,5.45258,5.451,5.45178,70000000.0
2007-07-03 00:05:00,5.45209,5.4528,5.4512,5.4522,62000000.0
2007-07-03 00:10:00,5.45224,5.45292,5.45099,5.4519,63000000.0
2007-07-03 00:15:00,5.45136,5.45199,5.45029,5.4508,65000000.0
2007-07-03 00:20:00,5.45105,5.45214,5.45042,5.452,60000000.0
2007-07-03 00:25:00,5.45088,5.45187,5.45047,5.45148,66000000.0
2007-07-03 00:30:00,5.45174,5.45221,5.45074,5.45167,64000000.0
2007-07-03 00:35:00,5.45151,5.45217,5.45065,5.45178,80000000.0
2007-07-03 00:40:00,5.45232,5.45246,5.45092,5.45125,61000000.0
2007-07-03 00:45:00,5.45085,5.45278,5.45065,5.45186,63000000.0
2007-07-03 00:50:00,5.4523,5.45284,5.45083,5.45222,60000000.0
2007-07-03 00:55:00,5.45314,5.45314,5.45115,5.45238,66000000.0
2007-07-03 01:00:00,5.45239,5.45436,5.45195,5.45353,63000000.0
2007-07-03 01:05:00,5.45451,5.45628,5.45368,5.45537,70000000.0
2007-07-03 01:10:00,5.45545,5.45665,5.45492,5.45548,55000000.0
2007-07-03 01:15:00,5.45639,5.45682,5.45534,5.45639,63000000.0
2007-07-03 01:20:00,5.45661,5.45779,5.45607,5.45659,59000000.0
2007-07-03 01:25:00,5.45571,5.4584,5.45571,5.45788,70000000.0
2007-07-03 01:30:00,5.45796,5.45919,5.45615,5.45838,68000000.0
2007-07-03 01:35:00,5.4578,5.45946,5.45735,5.45789,71000000.0
2007-07-03 01:40:00,5.45858,5.45858,5.45617,5.45666,72000000.0
2007-07-03 01:45:00,5.45686,5.45798,5.45643,5.45781,68000000.0
2007-07-03 01:50:00,5.45739,5.45757,5.45605,5.45705,67000000.0
2007-07-03 01:55:00,5.45673,5.45775,5.45534,5.45667,61000000.0
2007-07-03 02:00:00,5.45703,5.45836,5.45605,5.4576,69000000.0
2007-07-03 02:05:00,5.4577,5.4586,5.45642,5.45719,73000000.0
2007-07-03 02:10:00,5.45798,5.4581,5.45576,5.45599,74000000.0
2007-07-03 02:15:00,5.45603,5.45741,5.45494,5.4559,70000000.0
2007-07-03 02:20:00,5.45639,5.45812,5.45506,5.45753,74000000.0
2007-07-03 02:25:00,5.45718,5.45836,5.45645,5.45697,59000000.0
2007-07-03 02:30:00,5.45702,5.4578,5.45607,5.45697,64000000.0
2007-07-03 02:35:00,5.45657,5.45774,5.45592,5.45687,71000000.0
2007-07-03 02:40:00,5.45654,5.45699,5.45463,5.4555,69000000.0
2007-07-03 02:45:00,5.45558,5.45661,5.45438,5.45571,69000000.0
2007-07-03 02:50:00,5.45627,5.45691,5.45516,5.45653,66000000.0
2007-07-03 02:55:00,5.45682,5.45741,5.45562,5.45736,65000000.0
2007-07-03 03:00:00,5.45751,5.45831,5.45655,5.4578,67000000.0
2007-07-03 03:05:00,5.45821,5.4589,5.45641,5.45755,68000000.0
2007-07-03 03:10:00,5.45761,5.45834,5.45661,5.45738,80000000.0
2007-07-03 03:15:00,5.45794,5.45997,5.45719,5.45948,50000000.0
2007-07-03 03:20:00,5.4591,5.4594,5.45756,5.45835,62000000.0
2007-07-03 03:25:00,5.45821,5.45896,5.45511,5.4557,71000000.0
2007-07-03 03:30:00,5.45525,5.45727,5.45505,5.45638,68000000.0
2007-07-03 03:35:00,5.45727,5.45747,5.45465,5.45574,60000000.0
2007-07-03 03:40:00,5.45535,5.45681,5.45514,5.45585,82000000.0
2007-07-03 03:45:00,5.45639,5.45671,5.45509,5.45568,53000000.0
2007-07-03 03:50:00,5.4554,5.45669,5.45452,5.45652,74000000.0
2007-07-03 03:55:00,5.45574,5.45574,5.45363,5.45425,63000000.0
2007-07-03 04:00:00,5.45421,5.45759,5.45421,5.45759,70000000.0
2007-07-03 04:05:00,5.45665,5.45802,5.45606,5.45725,66000000.0
2007-07-03 04:10:00,5.45707,5.45837,5.45617,5.45742,77000000.0
2007-07-03 04:15:00,5.45823,5.4583,5.45652,5.45748,57000000.0
2007-07-03 04:20:00,5.45698,5.45767,5.45599,5.45607,62000000.0
2007-07-03 04:25:00,5.4567,5.45742,5.4559,5.45687,53000000.0
2007-07-03 04:30:00,5.45689,5.45755,5.45578,5.45699,66000000.0
2007-07-03 04:35:00,5.45769,5.45802,5.45599,5.45615,64000000.0
2007-07-03 04:40:00,5.45594,5.45661,5.455,5.45598,54000000.0
2007-07-03 04:45:00,5.45596,5.4573,5.45538,5.45607,63000000.0
2007-07-03 04:50:00,5.45642,5.45775,5.45542,5.45565,71000000.0
2007-07-03 04:55:00,5.45693,5.45693,5.45494,5.45638,65000000.0
2007-07-03 05:00:00,5.45617,5.45683,5.45515,5.45569,62000000.0
2007-07-03 05:05:00,5.45627,5.4568,5.45453,5.45638,72000000.0
2007-07-03 05:10:00,5.45671,5.45761,5.45558,5.45606,59000000.0
2007-07-03 05:15:00,5.45694,5.4574,5.45549,5.45678,67000000.0
2007-07-03 05:20:00,5.45666,5.45821,5.45587,5.45752,79000000.0
2007-07-03 05:25:00,5.45699,5.45853,5.45654,5.45684,66000000.0
2007-07-03 05:30:00,5.45668,5.45846,5.45614,5.45784,76000000.0
2007-07-03 05:35:00,5.45759,5.45786,5.45554,5.45725,78000000.0
2007-07-03 05:40:00,5.45689,5.45689,5.45509,5.45571,61000000.0
2007-07-03 05:45:00,5.45569,5.45668,5.45506,5.45546,77000000.0
2007-07-03 05:50:00,5.45599,5.45684,5.45451,5.45528,62000000.0
2007-07-03 05:55:00,5.45582,5.45645,5.4549,5.45638,70000000.0
2007-07-03 06:00:00,5.45605,5.45653,5.45501,5.45604,77000000.0
2007-07-03 06:05:00,5.45603,5.4566,5.45494,5.45575,81000000.0
2007-07-03 06:10:00,5.45534,5.45667,5.45477,5.45597,73000000.0
2007-07-03 06:15:00,5.45589,5.4574,5.45493,5.45685,69000000.0
2007-07-03 06:20:00,5.45632,5.45762,5.45561,5.45653,68000000.0
2007-07-03 06:25:00,5.45688,5.45827,5.45635,5.45754,71000000.0
2007-07-03 06:30:00,5.45668,5.45866,5.45656,5.45718,58000000.0
2007-07-03 06:35:00,5.4575,5.45837,5.4569,5.45705,72000000.0
2007-07-03 06:40:00,5.45719,5.45831,5.45614,5.45762,71000000.0
2007-07-03 06:45:00,5.45615,5.45794,5.45615,5.45728,69000000.0
2007-07-03 06:50:00,5.45728,5.45849,5.45649,5.45746,56000000.0
2007-07-03 06:55:00,5.45769,5.45833,5.4566,5.4577,64000000.0
2007-07-03 07:00:00,5.45721,5.45799,5.45627,5.45641,58000000.0
2007-07-03 07:05:00,5.45766,5.45804,5.45604,5.45705,59000000.0
2007-07-03 07:10:00,5.45623,5.45706,5.45522,5.45601,82000000.0
2007-07-03 07:15:00,5.45662,5.45673,5.45366,5.45412,80000000.0
2007-07-03 07:20:00,5.45453,5.45582,5.45409,5.45468,76000000.0
2007-07-03 07:25:00,5.45579,5.45613,5.45401,5.45613,78000000.0
2007-07-03 07:30:00,5.45528,5.46397,5.45381,5.45614,61000000.0
2007-07-03 07:35:00,5.45482,5.45562,5.452,5.45352,63000000.0
2007-07-03 07:40:00,5.45364,5.45429,5.45212,5.45309,55000000.0
2007-07-03 07:45:00,5.45578,5.46047,5.45253,5.45372,59000000.0
2007-07-03 07:50:00,5.45349,5.45477,5.45251,5.45355,67000000.0
2007-07-03 07:55:00,5.45398,5.45722,5.45312,5.45714,62000000.0
2007-07-03 08:00:00,5.45581,5.45685,5.45465,5.45553,65000000.0
2007-07-03 08:05:00,5.45577,5.45643,5.45352,5.45429,73000000.0
2007-07-03 08:10:00,5.45506,5.4555,5.45192,5.45357,58000000.0
2007-07-03 08:15:00,5.45419,5.45527,5.45212,5.45342,59000000.0
2007-07-03 08:20:00,5.45424,5.45565,5.45311,5.45558,64000000.0
2007-07-03 08:25:00,5.45435,5.45545,5.45247,5.45419,56000000.0
2007-07-03 08:30:00,5.45311,5.45537,5.45311,5.45394,62000000.0
2007-07-03 08:35:00,5.45403,5.45507,5.4522,5.45275,56000000.0
2007-07-03 08:40:00,5.45359,5.45442,5.45187,5.4527,58000000.0
2007-07-03 08:45:00,5.45317,5.45347,5.45099,5.4517,76000000.0
2007-07-03 08:50:00,5.45249,5.45364,5.45173,5.45322,81000000.0
2007-07-03 08:55:00,5.4531,5.45396,5.45164,5.45341,70000000.0
2007-07-03 09:00:00,5.45231,5.45596,5.45224,5.45556,62000000.0
2007-07-03 09:05:00,5.45615,5.45722,5.45491,5.45595,66000000.0
2007-07-03 09:10:00,5.45624,5.45867,5.45579,5.45669,67000000.0
2007-07-03 09:15:00,5.45874,5.46077,5.45703,5.45978,72000000.0
2007-07-03 09:20:00,5.45961,5.46166,5.45794,5.45959,74000000.0
2007-07-03 09:25:00,5.45921,5.45981,5.4567,5.45908,68000000.0
2007-07-03 09:30:00,5.45815,5.46199,5.45791,5.46037,69000000.0
2007-07-03 09:35:00,5.46104,5.46134,5.45922,5.45933,85000000.0
2007-07-03 09:40:00,5.46018,5.46137,5.45894,5.46108,74000000.0
2007-07-03 09:45:00,5.45956,5.46126,5.45892,5.45999,76000000.0
2007-07-03 09:50:00,5.46085,5.46445,5.45983,5.4631,74000000.0
2007-07-03 09:55:00,5.46501,5.46628,5.46379,5.46589,68000000.0
2007-07-03 10:00:00,5.46507,5.4656,5.463,5.4656,75000000.0
2007-07-03 10:05:00,5.46492,5.46727,5.46492,5.46586,50000000.0
2007-07-03 10:10:00,5.46661,5.46827,5.46431,5.46504,70000000.0
2007-07-03 10:15:00,5.46586,5.46634,5.462,5.46373,74000000.0
2007-07-03 10:20:00,5.46258,5.4651,5.4621,5.46345,60000000.0
2007-07-03 10:25:00,5.4622,5.46379,5.46081,5.46149,60000000.0
2007-07-03 10:30:00,5.46211,5.4629,5.45985,5.46158,57000000.0
2007-07-03 10:35:00,5.46168,5.46217,5.46007,5.46022,72000000.0
2007-07-03 10:40:00,5.46185,5.46322,5.4608,5.46312,62000000.0
2007-07-03 10:45:00,5.46275,5.4632,5.46145,5.46168,55000000.0
2007-07-03 10:50:00,5.46277,5.46473,5.46183,5.46379,72000000.0
2007-07-03 10:55:00,5.46498,5.4652,5.46181,5.46419,49000000.0
2007-07-03 11:00:00,5.46441,5.46472,5.46127,5.4615,61000000.0
2007-07-03 11:05:00,5.46135,5.4637,5.46102,5.46326,71000000.0
2007-07-03 11:10:00,5.46342,5.46342,5.46166,5.46195,67000000.0
2007-07-03 11:15:00,5.46346,5.46413,5.46173,5.46288,63000000.0
2007-07-03 11:20:00,5.46272,5.46403,5.4619,5.46311,76000000.0
2007-07-03 11:25:00,5.46391,5.46456,5.4628,5.46433,64000000.0
2007-07-03 11:30:00,5.46372,5.46372,5.46027,5.46245,74000000.0
2007-07-03 11:35:00,5.46291,5.46291,5.46076,5.46127,60000000.0
2007-07-03 11:40:00,5.46291,5.46329,5.46134,5.46287,64000000.0
2007-07-03 11:45:00,5.46295,5.46344,5.46145,5.46271,62000000.0
2007-07-03 11:50:00,5.46215,5.46376,5.46145,5.46329,68000000.0
2007-07-03 11:55:00,5.46255,5.46392,5.46178,5.46392,52000000.0
2007-07-03 12:00:00,5.46392,5.46614,5.46256,5.46519,63000000.0
2007-07-03 12:05:00,5.46524,5.46571,5.46358,5.46397,61000000.0
2007-07-03 12:10:00,5.46385,5.46637,5.46367,5.46637,63000000.0
2007-07-03 12:15:00,5.46558,5.46688,5.46451,5.46482,56000000.0
2007-07-03 12:20:00,5.46626,5.46644,5.46401,5.46489,70000000.0
2007-07-03 12:25:00,5.46548,5.46579,5.46399,5.46424,57000000.0
2007-07-03 12:30:00,5.46553,5.46721,5.46484,5.46527,61000000.0
2007-07-03 12:35:00,5.467,5.47114,5.46574,5.47052,64000000.0
2007-07-03 12:40:00,5.46881,5.47093,5.46755,5.46787,70000000.0
2007-07-03 12:45:00,5.46739,5.46928,5.46701,5.46789,65000000.0
2007-07-03 12:50:00,5.46897,5.47081,5.46806,5.46978,66000000.0
2007-07-03 12:55:00,5.47004,5.47196,5.4678,5.46933,62000000.0
2007-07-03 13:00:00,5.46941,5.47023,5.46564,5.46798,81000000.0
2007-07-03 13:05:00,5.46851,5.46851,5.46408,5.46548,77000000.0
2007-07-03 13:10:00,5.46583,5.46631,5.46283,5.46439,79000000.0
2007-07-03 13:15:00,5.46401,5.46513,5.46305,5.46349,63000000.0
2007-07-03 13:20:00,5.46278,5.46491,5.46236,5.46437,78000000.0
2007-07-03 13:25:00,5.46412,5.46544,5.46289,5.46454,62000000.0
2007-07-03 13:30:00,5.46547,5.46595,5.46393,5.46571,55000000.0
2007-07-03 13:35:00,5.46568,5.4659,5.46362,5.46471,65000000.0
2007-07-03 13:40:00,5.46542,5.46601,5.46322,5.46601,55000000.0
2007-07-03 13:45:00,5.4666,5.4666,5.46304,5.46413,64000000.0
2007-07-03 13:50:00,5.46418,5.46567,5.4636,5.46385,58000000.0
2007-07-03 13:55:00,5.46406,5.46603,5.46377,5.4655,59000000.0
2007-07-03 14:00:00,5.46385,5.4659,5.46357,5.46495,72000000.0
2007-07-03 14:05:00,5.46447,5.46557,5.46328,5.46461,60000000.0
2007-07-03 14:10:00,5.46463,5.46548,5.46323,5.46364,56000000.0
2007-07-03 14:15:00,5.46427,5.46517,5.46121,5.46121,76000000.0
2007-07-03 14:20:00,5.46058,5.46255,5.45941,5.45982,52000000.0
2007-07-03 14:25:00,5.46136,5.46175,5.45877,5.4608,65000000.0
2007-07-03 14:30:00,5.45989,5.46055,5.45853,5.46036,60000000.0
2007-07-03 14:35:00,5.45816,5.46032,5.45654,5.45792,63000000.0
2007-07-03 14:40:00,5.45759,5.45915,5.45586,5.45895,77000000.0
2007-07-03 14:45:00,5.45898,5.45941,5.45734,5.45839,56000000.0
2007-07-03 14:50:00,5.45898,5.46014,5.45741,5.46014,60000000.0
2007-07-03 14:55:00,5.45888,5.46102,5.45832,5.46007,71000000.0
2007-07-03 15:00:00,5.46018,5.46126,5.45806,5.45974,76000000.0
2007-07-03 15:05:00,5.45954,5.45994,5.45782,5.45914,68000000.0
2007-07-03 15:10:00,5.45996,5.46045,5.45859,5.46002,61000000.0
2007-07-03 15:15:00,5.46036,5.46084,5.45863,5.46007,68000000.0
2007-07-03 15:20:00,5.45918,5.46074,5.45832,5.45929,59000000.0
2007-07-03 15:25:00,5.45998,5.46049,5.45807,5.45834,71000000.0
2007-07-03 15:30:00,5.46022,5.46022,5.45591,5.45702,68000000.0
2007-07-03 15:35:00,5.45747,5.4588,5.45551,5.45677,52000000.0
2007-07-03 15:40:00,5.4589,5.45947,5.45712,5.45848,62000000.0
2007-07-03 15:45:00,5.45954,5.45974,5.45735,5.45974,81000000.0
2007-07-03 15:50:00,5.45948,5.46193,5.45826,5.45899,75000000.0
2007-07-03 15:55:00,5.46016,5.46129,5.45769,5.46033,74000000.0
2007-07-03 16:00:00,5.46025,5.46188,5.45742,5.46081,61000000.0
2007-07-03 16:05:00,5.46156,5.46511,5.46094,5.46507,70000000.0
2007-07-03 16:10:00,5.46375,5.46564,5.46158,5.46284,64000000.0
2007-07-03 16:15:00,5.46278,5.46428,5.46158,5.46318,66000000.0
2007-07-03 16:20:00,5.46402,5.46421,5.46223,5.46223,65000000.0
2007-07-03 16:25:00,5.46334,5.46621,5.4628,5.46521,51000000.0
2007-07-03 16:30:00,5.4657,5.4657,5.46323,5.46543,53000000.0
2007-07-03 16:35:00,5.46449,5.46664,5.46399,5.46419,78000000.0
2007-07-03 16:40:00,5.46533,5.46565,5.46284,5.46432,86000000.0
2007-07-03 16:45:00,5.4638,5.46466,5.46282,5.46344,59000000.0
2007-07-03 16:50:00,5.46353,5.46547,5.46303,5.46432,66000000.0
2007-07-03 16:55:00,5.46323,5.46411,5.46012,5.46012,52000000.0
2007-07-03 17:00:00,5.46017,5.4622,5.4596,5.46018,62000000.0
2007-07-03 17:05:00,5.45935,5.46221,5.45935,5.46206,73000000.0
2007-07-03 17:10:00,5.46051,5.46243,5.46036,5.46136,57000000.0
2007-07-03 17:15:00,5.46173,5.46208,5.45973,5.46056,71000000.0
2007-07-03 17:20:00,5.46162,5.46163,5.45965,5.46129,55000000.0
2007-07-03 17:25:00,5.46092,5.4613,5.45893,5.46082,62000000.0
2007-07-03 17:30:00,5.46086,5.46086,5.45809,5.45968,63000000.0
2007-07-03 17:35:00,5.4592,5.46034,5.45842,5.45849,64000000.0
2007-07-03 17:40:00,5.45851,5.46037,5.45851,5.45954,76000000.0
2007-07-03 17:45:00,5.4591,5.46071,5.45872,5.46041,60000000.0
2007-07-03 17:50:00,5.4607,5.4607,5.45876,5.45985,86000000.0
2007-07-03 17:55:00,5.45931,5.46083,5.45893,5.45972,66000000.0
2007-07-03 18:00:00,5.45958,5.46027,5.45849,5.45944,72000000.0
2007-07-03 18:05:00,5.45863,5.46053,5.45848,5.45999,73000000.0
2007-07-03 18:10:00,5.45849,5.46012,5.45753,5.45831,58000000.0
2007-07-03 18:15:00,5.45883,5.45884,5.45668,5.45797,61000000.0
2007-07-03 18:20:00,5.45797,5.45892,5.45631,5.45736,63000000.0
2007-07-03 18:25:00,5.4593,5.4593,5.45658,5.45789,67000000.0
2007-07-03 18:30:00,5.45897,5.45965,5.45703,5.45884,65000000.0
2007-07-03 18:35:00,5.45976,5.4601,5.45769,5.45958,76000000.0
2007-07-03 18:40:00,5.45833,5.4595,5.45742,5.45806,67000000.0
2007-07-03 18:45:00,5.45774,5.45977,5.45731,5.45879,66000000.0
2007-07-03 18:50:00,5.45853,5.45947,5.45749,5.45912,63000000.0
2007-07-03 18:55:00,5.45848,5.45958,5.45705,5.45705,71000000.0
2007-07-03 19:00:00,5.45779,5.45995,5.4568,5.45789,70000000.0
2007-07-03 19:05:00,5.45894,5.46097,5.45812,5.46045,76000000.0
2007-07-03 19:10:00,5.45943,5.46104,5.45867,5.45974,68000000.0
2007-07-03 19:15:00,5.46,5.4616,5.45934,5.46024,61000000.0
2007-07-03 19:20:00,5.46108,5.46125,5.45877,5.46029,72000000.0
2007-07-03 19:25:00,5.45958,5.46152,5.45912,5.45999,62000000.0
2007-07-03 19:30:00,5.45944,5.46106,5.45876,5.4608,66000000.0
2007-07-03 19:35:00,5.46097,5.4615,5.45907,5.46044,63000000.0
2007-07-03 19:40:00,5.45945,5.46081,5.45915,5.45967,70000000.0
2007-07-03 19:45:00,5.45925,5.46072,5.45894,5.46057,70000000.0
2007-07-03 19:50:00,5.45943,5.46092,5.45841,5.46009,71000000.0
2007-07-03 19:55:00,5.45997,5.46116,5.45918,5.46047,68000000.0
2007-07-03 20:00:00,5.46047,5.46099,5.45903,5.45903,67000000.0
2007-07-03 20:05:00,5.46081,5.46125,5.45942,5.46103,65000000.0
2007-07-03 20:10:00,5.46129,5.46302,5.4599,5.46299,66000000.0
2007-07-03 20:15:00,5.46217,5.46305,5.46062,5.46209,64000000.0
2007-07-03 20:20:00,5.46171,5.46274,5.46038,5.46158,65000000.0
2007-07-03 20:25:00,5.46253,5.46278,5.46074,5.46091,63000000.0
2007-07-03 20:30:00,5.46003,5.46265,5.46003,5.46053,59000000.0
2007-07-03 20:35:00,5.46115,5.46221,5.46001,5.46029,70000000.0
2007-07-03 20:40:00,5.46097,5.46265,5.46052,5.4623,89000000.0
2007-07-03 20:45:00,5.4613,5.464,5.46109,5.46339,67000000.0
2007-07-03 20:50:00,5.4634,5.46463,5.46278,5.46463,62000000.0
2007-07-03 20:55:00,5.46364,5.46532,5.46314,5.46317,65000000.0
2007-07-03 21:00:00,5.46315,5.46494,5.46265,5.46265,72000000.0
2007-07-03 21:05:00,5.46485,5.46505,5.46255,5.4637,66000000.0
2007-07-03 21:10:00,5.46295,5.46402,5.46167,5.46167,62000000.0
2007-07-03 21:15:00,5.46259,5.46371,5.46158,5.46233,68000000.0
2007-07-03 21:20:00,5.46285,5.46358,5.46139,5.46195,52000000.0
2007-07-03 21:25:00,5.46167,5.46254,5.46031,5.46163,58000000.0
2007-07-03 21:30:00,5.46086,5.46207,5.45993,5.46008,59000000.0
2007-07-03 21:35:00,5.4606,5.46249,5.4606,5.4609,88000000.0
2007-07-03 21:40:00,5.46038,5.46223,5.46027,5.46154,65000000.0
2007-07-03 21:45:00,5.46041,5.46168,5.45945,5.45945,62000000.0
2007-07-03 21:50:00,5.45925,5.46153,5.45905,5.46078,62000000.0
2007-07-03 21:55:00,5.46186,5.46186,5.46009,5.46036,72000000.0
2007-07-03 22:00:00,5.46003,5.46168,5.45977,5.46042,79000000.0
2007-07-03 22:05:00,5.46019,5.46144,5.4596,5.4601,67000000.0
2007-07-03 22:10:00,5.46114,5.46162,5.45976,5.45976,64000000.0
2007-07-03 22:15:00,5.46052,5.46107,5.45924,5.46107,69000000.0
2007-07-03 22:20:00,5.45945,5.46132,5.45925,5.46071,69000000.0
2007-07-03 22:25:00,5.46138,5.46149,5.45945,5.46134,63000000.0
2007-07-03 22:30:00,5.46044,5.46177,5.45997,5.46037,60000000.0
2007-07-03 22:35:00,5.461,5.46171,5.45979,5.46017,56000000.0
2007-07-03 22:40:00,5.46115,5.46122,5.45911,5.46076,63000000.0
2007-07-03 22:45:00,5.45977,5.4618,5.45945,5.46018,68000000.0
2007-07-03 22:50:00,5.46066,5.46333,5.46046,5.46135,70000000.0
2007-07-03 22:55:00,5.46132,5.46279,5.46039,5.46209,64000000.0
2007-07-03 23:00:00,5.46258,5.46258,5.46005,5.46129,68000000.0
2007-07-03 23:05:00,5.46124,5.46157,5.46038,5.4605,60000000.0
2007-07-03 23:10:00,5.46128,5.4618,5.46021,5.46133,66000000.0
2007-07-03 23:15:00,5.46105,5.46118,5.4595,5.4604,65000000.0
2007-07-03 23:20:00,5.46034,5.46138,5.45989,5.46115,66000000.0
2007-07-03 23:25:00,5.46156,5.46168,5.46045,5.46087,64000000.0
2007-07-03 23:30:00,5.46112,5.46162,5.46046,5.46085,72000000.0
2007-07-03 23:35:00,5.46035,5.46218,5.46032,5.46071,62000000.0
2007-07-03 23:40:00,5.46145,5.46264,5.4607,5.46128,80000000.0
2007-07-03 23:45:00,5.4624,5.4624,5.4603,5.46117,76000000.0
2007-07-03 23:50:00,5.46155,5.46165,5.46065,5.46123,67000000.0
2007-07-03 23:55:00,5.46099,5.46208,5.46025,5.46174,76000000.0
2007-07-04 00:00:00,5.46176,5.46222,5.46064,5.46142,70000000.0
2007-07-04 00:05:00,5.46071,5.46279,5.46043,5.46279,62000000.0
2007-07-04 00:10:00,5.46097,5.46239,5.46097,5.46138,63000000.0
2007-07-04 00:15:00,5.46198,5.46282,5.46119,5.46119,65000000.0
2007-07-04 00:20:00,5.46134,5.46273,5.46061,5.46162,60000000.0
2007-07-04 00:25:00,5.46144,5.46212,5.46009,5.46132,66000000.0
2007-07-04 00:30:00,5.4604,5.46152,5.4599,5.4608,64000000.0
2007-07-04 00:35:00,5.46058,5.46179,5.45997,5.46067,80000000.0
2007-07-04 00:40:00,5.46027,5.46135,5.45987,5.46049,61000000.0
2007-07-04 00:45:00,5.4608,5.46154,5.45985,5.45985,63000000.0
2007-07-04 00:50:00,5.46034,5.4611,5.45942,5.4599,60000000.0
2007-07-04 00:55:00,5.46082,5.46143,5.45962,5.46069,66000000.0
2007-07-04 01:00:00,5.46062,5.4616,5.45954,5.46004,63000000.0
2007-07-04 01:05:00,5.46084,5.46174,5.45935,5.4601,70000000.0
2007-07-04 01:10:00,5.46153,5.46204,5.46071,5.46115,55000000.0
2007-07-04 01:15:00,5.46039,5.46153,5.46017,5.46082,63000000.0
2007-07-04 01:20:00,5.46058,5.46201,5.46055,5.46084,59000000.0
2007-07-04 01:25:00,5.46147,5.46213,5.46028,5.4611,70000000.0
2007-07-04 01:30:00,5.46141,5.46175,5.46003,5.46082,68000000.0
2007-07-04 01:35:00,5.46092,5.46174,5.45998,5.46151,71000000.0
2007-07-04 01:40:00,5.46141,5.4618,5.46052,5.46115,72000000.0
2007-07-04 01:45:00,5.46128,5.46191,5.46063,5.46096,68000000.0
2007-07-04 01:50:00,5.46195,5.46256,5.46119,5.46133,67000000.0
2007-07-04 01:55:00,5.46208,5.46291,5.46089,5.46165,61000000.0
2007-07-04 02:00:00,5.46221,5.46305,5.46143,5.46271,69000000.0
2007-07-04 02:05:00,5.46317,5.46327,5.46124,5.46188,73000000.0
2007-07-04 02:10:00,5.46274,5.46331,5.46183,5.46223,74000000.0
2007-07-04 02:15:00,5.46253,5.46326,5.46054,5.46218,70000000.0
2007-07-04 02:20:00,5.46178,5.46262,5.461,5.46232,74000000.0
2007-07-04 02:25:00,5.46126,5.46287,5.46088,5.46108,59000000.0
2007-07-04 02:30:00,5.46257,5.46264,5.46138,5.46166,64000000.0
2007-07-04 02:35:00,5.46148,5.4618,5.46099,5.46125,71000000.0
2007-07-04 02:40:00,5.46125,5.46217,5.46108,5.46142,69000000.0
2007-07-04 02:45:00,5.46151,5.46228,5.46014,5.46116,69000000.0
2007-07-04 02:50:00,5.46111,5.46268,5.46064,5.46144,66000000.0
2007-07-04 02:55:00,5.46139,5.46317,5.46117,5.46164,65000000.0
2007-07-04 03:00:00,5.46213,5.4627,5.46095,5.46095,67000000.0
2007-07-04 03:05:00,5.4621,5.46261,5.46056,5.46092,68000000.0
2007-07-04 03:10:00,5.46157,5.46239,5.46036,5.46202,80000000.0
2007-07-04 03:15:00,5.46148,5.46201,5.46062,5.4611,50000000.0
2007-07-04 03:20:00,5.46069,5.4613,5.45966,5.45966,62000000.0
2007-07-04 03:25:00,5.46127,5.46127,5.45965,5.46047,71000000.0
2007-07-04 03:30:00,5.45992,5.46105,5.4585,5.45867,68000000.0
2007-07-04 03:35:00,5.4591,5.4602,5.45834,5.45962,60000000.0
2007-07-04 03:40:00,5.45941,5.46102,5.45871,5.45916,82000000.0
2007-07-04 03:45:00,5.46052,5.46052,5.45878,5.45928,53000000.0
2007-07-04 03:50:00,5.45992,5.46034,5.45879,5.45971,74000000.0
2007-07-04 03:55:00,5.45951,5.46023,5.45843,5.45917,63000000.0
2007-07-04 04:00:00,5.45936,5.45998,5.45823,5.45952,70000000.0
2007-07-04 04:05:00,5.45951,5.46015,5.45814,5.45999,66000000.0
2007-07-04 04:10:00,5.45889,5.45983,5.45748,5.45765,77000000.0
2007-07-04 04:15:00,5.45917,5.46249,5.45758,5.45839,57000000.0
2007-07-04 04:20:00,5.45944,5.45961,5.45774,5.4587,62000000.0
2007-07-04 04:25:00,5.45938,5.45938,5.4577,5.45873,53000000.0
2007-07-04 04:30:00,5.45837,5.45932,5.4583,5.45885,66000000.0
2007-07-04 04:35:00,5.45892,5.46174,5.45812,5.46084,64000000.0
2007-07-04 04:40:00,5.46163,5.46163,5.45939,5.45943,54000000.0
2007-07-04 04:45:00,5.45983,5.46163,5.45969,5.4612,63000000.0
2007-07-04 04:50:00,5.46045,5.4612,5.4597,5.46051,71000000.0
2007-07-04 04:55:00,5.46041,5.46125,5.45896,5.4594,65000000.0
2007-07-04 05:00:00,5.46033,5.46089,5.45844,5.45936,62000000.0
2007-07-04 05:05:00,5.45986,5.4606,5.45912,5.46012,72000000.0
2007-07-04 05:10:00,5.45986,5.46074,5.45939,5.46061,59000000.0
2007-07-04 05:15:00,5.46065,5.46108,5.45829,5.45955,67000000.0
2007-07-04 05:20:00,5.45933,5.46169,5.45855,5.45993,79000000.0
2007-07-04 05:25:00,5.45932,5.46069,5.45862,5.45966,66000000.0
2007-07-04 05:30:00,5.45891,5.46033,5.4584,5.45919,76000000.0
2007-07-04 05:35:00,5.45905,5.46018,5.45804,5.45863,78000000.0
2007-07-04 05:40:00,5.45863,5.4597,5.45759,5.45941,61000000.0
2007-07-04 05:45:00,5.45895,5.45974,5.45764,5.45785,77000000.0
2007-07-04 05:50:00,5.45849,5.4597,5.45788,5.45841,62000000.0
2007-07-04 05:55:00,5.4589,5.45967,5.45788,5.45918,70000000.0
2007-07-04 06:00:00,5.45952,5.45998,5.45796,5.45872,77000000.0
2007-07-04 06:05:00,5.45948,5.46008,5.45813,5.45915,81000000.0
2007-07-04 06:10:00,5.4596,5.4596,5.45776,5.4588,73000000.0
2007-07-04 06:15:00,5.45811,5.45957,5.45811,5.45907,69000000.0
2007-07-04 06:20:00,5.45957,5.46225,5.45868,5.459,68000000.0
2007-07-04 06:25:00,5.45876,5.46036,5.45819,5.45909,71000000.0
2007-07-04 06:30:00,5.4603,5.46076,5.45892,5.45944,58000000.0
2007-07-04 06:35:00,5.45998,5.46109,5.45904,5.45959,72000000.0
2007-07-04 06:40:00,5.46039,5.4605,5.45915,5.45967,71000000.0
2007-07-04 06:45:00,5.4595,5.46055,5.45918,5.45984,69000000.0
2007-07-04 06:50:00,5.45947,5.46032,5.45902,5.45968,56000000.0
2007-07-04 06:55:00,5.46039,5.46059,5.45876,5.45967,64000000.0
2007-07-04 07:00:00,5.46004,5.46085,5.45923,5.45995,58000000.0
2007-07-04 07:05:00,5.45998,5.46192,5.45966,5.46084,59000000.0
2007-07-04 07:10:00,5.46068,5.46213,5.46021,5.46071,82000000.0
2007-07-04 07:15:00,5.46173,5.46212,5.46036,5.46125,80000000.0
2007-07-04 07:20:00,5.46071,5.46167,5.45962,5.4613,76000000.0
2007-07-04 07:25:00,5.46113,5.46113,5.45776,5.45934,78000000.0
2007-07-04 07:30:00,5.45944,5.45944,5.45761,5.45806,61000000.0
2007-07-04 07:35:00,5.45824,5.45918,5.45661,5.45851,63000000.0
2007-07-04 07:40:00,5.45841,5.45949,5.45655,5.45931,55000000.0
2007-07-04 07:45:00,5.45731,5.45968,5.45612,5.45742,59000000.0
2007-07-04 07:50:00,5.45734,5.45881,5.45659,5.45798,67000000.0
2007-07-04 07:55:00,5.45764,5.45857,5.45636,5.45721,62000000.0
2007-07-04 08:00:00,5.45725,5.45755,5.4551,5.45608,65000000.0
2007-07-04 08:05:00,5.45541,5.45683,5.45393,5.45496,73000000.0
2007-07-04 08:10:00,5.45463,5.45652,5.45454,5.45454,58000000.0
2007-07-04 08:15:00,5.45468,5.45655,5.45268,5.45354,59000000.0
2007-07-04 08:20:00,5.45516,5.45527,5.45288,5.4545,64000000.0
2007-07-04 08:25:00,5.45535,5.45535,5.4529,5.45451,56000000.0
2007-07-04 08:30:00,5.45349,5.45488,5.45183,5.4542,62000000.0
2007-07-04 08:35:00,5.45478,5.45541,5.45287,5.45528,56000000.0
2007-07-04 08:40:00,5.45525,5.45592,5.45263,5.45513,58000000.0
2007-07-04 08:45:00,5.4554,5.45699,5.4539,5.45669,76000000.0
2007-07-04 08:50:00,5.45619,5.45818,5.4543,5.45651,81000000.0
2007-07-04 08:55:00,5.45552,5.45762,5.45494,5.45659,70000000.0
2007-07-04 09:00:00,5.45581,5.45677,5.4534,5.45528,62000000.0
2007-07-04 09:05:00,5.45474,5.45578,5.45358,5.45358,66000000.0
2007-07-04 09:10:00,5.45501,5.45654,5.45417,5.4551,67000000.0
2007-07-04 09:15:00,5.45514,5.45662,5.45444,5.45461,72000000.0
2007-07-04 09:20:00,5.45667,5.45757,5.45499,5.45595,74000000.0
2007-07-04 09:25:00,5.4572,5.45733,5.45464,5.45733,68000000.0
2007-07-04 09:30:00,5.45736,5.45916,5.4563,5.45892,69000000.0
2007-07-04 09:35:00,5.45816,5.45951,5.45713,5.45849,85000000.0
2007-07-04 09:40:00,5.45891,5.45891,5.45596,5.45711,74000000.0
2007-07-04 09:45:00,5.45795,5.45831,5.4557,5.45721,76000000.0
2007-07-04 09:50:00,5.45707,5.4572,5.45502,5.45581,74000000.0
2007-07-04 09:55:00,5.45598,5.45734,5.45502,5.4562,68000000.0
2007-07-04 10:00:00,5.45625,5.45818,5.45558,5.45708,75000000.0
2007-07-04 10:05:00,5.45716,5.45836,5.45609,5.45724,50000000.0
2007-07-04 10:10:00,5.45748,5.45872,5.45683,5.45761,70000000.0
2007-07-04 10:15:00,5.45804,5.45902,5.457,5.45818,74000000.0
2007-07-04 10:20:00,5.45858,5.45975,5.45652,5.45975,60000000.0
2007-07-04 10:25:00,5.46001,5.46028,5.45814,5.46028,60000000.0
2007-07-04 10:30:00,5.46049,5.46062,5.45742,5.45861,57000000.0
2007-07-04 10:35:00,5.45912,5.45964,5.4573,5.45909,72000000.0
2007-07-04 10:40:00,5.45975,5.46003,5.45796,5.45928,62000000.0
2007-07-04 10:45:00,5.4591,5.45977,5.45827,5.45973,55000000.0
2007-07-04 10:50:00,5.45987,5.46082,5.45824,5.45991,72000000.0
2007-07-04 10:55:00,5.45801,5.45973,5.45752,5.45876,49000000.0
2007-07-04 11:00:00,5.45877,5.46003,5.45737,5.45946,61000000.0
2007-07-04 11:05:00,5.45979,5.45983,5.45704,5.45801,71000000.0
2007-07-04 11:10:00,5.45781,5.45839,5.45636,5.45745,67000000.0
2007-07-04 11:15:00,5.458,5.45821,5.45604,5.45604,63000000.0
2007-07-04 11:20:00,5.45721,5.45834,5.45622,5.4579,76000000.0
2007-07-04 11:25:00,5.45769,5.4585,5.45666,5.45743,64000000.0
2007-07-04 11:30:00,5.45807,5.45807,5.45589,5.45749,74000000.0
2007-07-04 11:35:00,5.45667,5.45765,5.45565,5.45656,60000000.0
2007-07-04 11:40:00,5.45798,5.45805,5.45544,5.4575,64000000.0
2007-07-04 11:45:00,5.45753,5.45762,5.45523,5.45531,62000000.0
2007-07-04 11:50:00,5.45649,5.45809,5.45575,5.45741,68000000.0
2007-07-04 11:55:00,5.4583,5.4583,5.45555,5.45739,52000000.0
2007-07-04 12:00:00,5.45673,5.45726,5.45534,5.45657,63000000.0
2007-07-04 12:05:00,5.45754,5.45754,5.45546,5.45688,61000000.0
2007-07-04 12:10:00,5.45769,5.45797,5.45589,5.45704,63000000.0
2007-07-04 12:15:00,5.4583,5.4584,5.45634,5.45634,56000000.0
2007-07-04 12:20:00,5.45727,5.45779,5.45601,5.45724,70000000.0
2007-07-04 12:25:00,5.45712,5.45757,5.45563,5.45706,57000000.0
2007-07-04 12:30:00,5.45659,5.45775,5.45538,5.45768,61000000.0
2007-07-04 12:35:00,5.45716,5.45735,5.45538,5.45715,64000000.0
2007-07-04 12:40:00,5.45727,5.45761,5.45566,5.45599,70000000.0
2007-07-04 12:45:00,5.45729,5.45729,5.45558,5.45699,65000000.0
2007-07-04 12:50:00,5.45618,5.45844,5.456,5.45784,66000000.0
2007-07-04 12:55:00,5.45802,5.46175,5.4564,5.46161,62000000.0
2007-07-04 13:00:00,5.46215,5.46215,5.45827,5.45828,81000000.0
2007-07-04 13:05:00,5.45988,5.46069,5.45821,5.45886,77000000.0
2007-07-04 13:10:00,5.45864,5.46001,5.45735,5.4596,79000000.0
2007-07-04 13:15:00,5.45966,5.46005,5.45776,5.45839,63000000.0
2007-07-04 13:20:00,5.45952,5.45987,5.45789,5.45953,78000000.0
2007-07-04 13:25:00,5.45936,5.46028,5.45729,5.4584,62000000.0
2007-07-04 13:30:00,5.45758,5.4598,5.45758,5.45848,55000000.0
2007-07-04 13:35:00,5.45897,5.4597,5.45818,5.45921,65000000.0
2007-07-04 13:40:00,5.45905,5.45995,5.45793,5.45842,55000000.0
2007-07-04 13:45:00,5.45808,5.45977,5.45785,5.45919,64000000.0
2007-07-04 13:50:00,5.45972,5.45987,5.45684,5.45831,58000000.0
2007-07-04 13:55:00,5.45883,5.45955,5.45665,5.45726,59000000.0
2007-07-04 14:00:00,5.45734,5.45935,5.45622,5.45797,72000000.0
2007-07-04 14:05:00,5.45667,5.45928,5.45585,5.45778,60000000.0
2007-07-04 14:10:00,5.45747,5.45896,5.4568,5.45809,56000000.0
2007-07-04 14:15:00,5.45779,5.45925,5.45573,5.45655,76000000.0
2007-07-04 14:20:00,5.4563,5.45846,5.45606,5.45606,52000000.0
2007-07-04 14:25:00,5.45644,5.45883,5.45644,5.45853,65000000.0
2007-07-04 14:30:00,5.45837,5.45854,5.45699,5.458,60000000.0
2007-07-04 14:35:00,5.45652,5.45849,5.45652,5.45698,63000000.0
2007-07-04 14:40:00,5.45805,5.45943,5.45657,5.45907,77000000.0
2007-07-04 14:45:00,5.45845,5.45951,5.45733,5.45951,56000000.0
2007-07-04 14:50:00,5.45897,5.45925,5.45717,5.4577,60000000.0
2007-07-04 14:55:00,5.4585,5.45912,5.45704,5.45853,71000000.0
2007-07-04 15:00:00,5.45728,5.45854,5.45657,5.45749,76000000.0
2007-07-04 15:05:00,5.45865,5.45876,5.4567,5.45864,68000000.0
2007-07-04 15:10:00,5.45809,5.45895,5.45717,5.45845,61000000.0
2007-07-04 15:15:00,5.4579,5.45941,5.45706,5.459,68000000.0
2007-07-04 15:20:00,5.45926,5.45941,5.45766,5.45863,59000000.0
2007-07-04 15:25:00,5.45772,5.45939,5.45716,5.45859,71000000.0
2007-07-04 15:30:00,5.45841,5.4586,5.45585,5.45585,68000000.0
2007-07-04 15:35:00,5.45667,5.45837,5.45621,5.45664,52000000.0
2007-07-04 15:40:00,5.45787,5.458,5.45561,5.45735,62000000.0
2007-07-04 15:45:00,5.45781,5.45817,5.45595,5.45735,81000000.0
2007-07-04 15:50:00,5.45674,5.45793,5.4557,5.45736,75000000.0
2007-07-04 15:55:00,5.45703,5.45826,5.45581,5.45726,74000000.0
2007-07-04 16:00:00,5.45627,5.45767,5.45551,5.45618,61000000.0
2007-07-04 16:05:00,5.45655,5.45773,5.45608,5.45671,70000000.0
2007-07-04 16:10:00,5.4565,5.45829,5.45619,5.4562,64000000.0
2007-07-04 16:15:00,5.45815,5.45857,5.45636,5.4569,66000000.0
2007-07-04 16:20:00,5.45784,5.45834,5.45559,5.45696,65000000.0
2007-07-04 16:25:00,5.45677,5.4576,5.45548,5.45663,51000000.0
2007-07-04 16:30:00,5.4565,5.4581,5.456,5.4581,53000000.0
2007-07-04 16:35:00,5.45856,5.45896,5.4566,5.45796,78000000.0
2007-07-04 16:40:00,5.45881,5.45949,5.45621,5.45856,86000000.0
2007-07-04 16:45:00,5.45791,5.45933,5.45768,5.45794,59000000.0
2007-07-04 16:50:00,5.45859,5.45904,5.45662,5.45764,66000000.0
2007-07-04 16:55:00,5.45816,5.45827,5.45504,5.45644,52000000.0
2007-07-04 17:00:00,5.45611,5.45647,5.45416,5.45546,62000000.0
2007-07-04 17:05:00,5.45532,5.45632,5.45411,5.4561,73000000.0
2007-07-04 17:10:00,5.45595,5.45595,5.45378,5.45525,57000000.0
2007-07-04 17:15:00,5.45508,5.45622,5.45418,5.45616,71000000.0
2007-07-04 17:20:00,5.45532,5.45613,5.4539,5.45508,55000000.0
2007-07-04 17:25:00,5.45551,5.45691,5.45491,5.45565,62000000.0
2007-07-04 17:30:00,5.45552,5.45695,5.45504,5.45573,63000000.0
2007-07-04 17:35:00,5.45666,5.45672,5.45434,5.45593,64000000.0
2007-07-04 17:40:00,5.45568,5.45704,5.4545,5.45606,76000000.0
2007-07-04 17:45:00,5.45466,5.45637,5.45435,5.45507,60000000.0
2007-07-04 17:50:00,5.45603,5.45738,5.45521,5.45681,86000000.0
2007-07-04 17:55:00,5.45561,5.45714,5.45476,5.45673,66000000.0
2007-07-04 18:00:00,5.45609,5.45708,5.45491,5.45579,72000000.0
2007-07-04 18:05:00,5.45643,5.45739,5.45489,5.4563,73000000.0
2007-07-04 18:10:00,5.45668,5.45773,5.45573,5.45651,58000000.0
2007-07-04 18:15:00,5.4563,5.45718,5.45543,5.4568,61000000.0
2007-07-04 18:20:00,5.45601,5.45725,5.45571,5.45649,63000000.0
2007-07-04 18:25:00,5.4555,5.45686,5.45486,5.4552,67000000.0
2007-07-04 18:30:00,5.45642,5.45669,5.45481,5.45625,65000000.0
2007-07-04 18:35:00,5.45527,5.45612,5.45418,5.45448,76000000.0
2007-07-04 18:40:00,5.454,5.45535,5.45392,5.45392,67000000.0
2007-07-04 18:45:00,5.45419,5.45591,5.45373,5.45509,66000000.0
2007-07-04 18:50:00,5.45559,5.45672,5.45402,5.45434,63000000.0
2007-07-04 18:55:00,5.45548,5.4565,5.45455,5.45581,71000000.0
2007-07-04 19:00:00,5.45613,5.45763,5.45516,5.45631,70000000.0
2007-07-04 19:05:00,5.45678,5.45899,5.45587,5.45874,76000000.0
2007-07-04 19:10:00,5.45721,5.46072,5.45721,5.45972,68000000.0
2007-07-04 19:15:00,5.45891,5.46101,5.4587,5.46045,61000000.0
2007-07-04 19:20:00,5.45973,5.46117,5.4588,5.4603,72000000.0
2007-07-04 19:25:00,5.45956,5.4605,5.45874,5.46031,62000000.0
2007-07-04 19:30:00,5.46053,5.46111,5.45854,5.46017,66000000.0
2007-07-04 19:35:00,5.46023,5.46048,5.45859,5.45897,63000000.0
2007-07-04 19:40:00,5.45945,5.45965,5.45833,5.45955,70000000.0
2007-07-04 19:45:00,5.45949,5.46088,5.4591,5.45962,70000000.0
2007-07-04 19:50:00,5.45988,5.46082,5.45896,5.45967,71000000.0
2007-07-04 19:55:00,5.45978,5.46061,5.45852,5.45967,68000000.0
2007-07-04 20:00:00,5.46029,5.46044,5.45905,5.45951,67000000.0
2007-07-04 20:05:00,5.45908,5.4602,5.45884,5.45944,65000000.0
2007-07-04 20:10:00,5.45927,5.46062,5.45888,5.45969,66000000.0
2007-07-04 20:15:00,5.46075,5.46083,5.45896,5.45973,64000000.0
2007-07-04 20:20:00,5.45961,5.46063,5.45851,5.46025,65000000.0
2007-07-04 20:25:00,5.45973,5.45989,5.45816,5.45852,63000000.0
2007-07-04 20:30:00,5.45784,5.45998,5.45784,5.45881,59000000.0
2007-07-04 20:35:00,5.45846,5.4599,5.45824,5.45853,70000000.0
2007-07-04 20:40:00,5.45865,5.45992,5.45831,5.4589,89000000.0
2007-07-04 20:45:00,5.4578,5.45841,5.4578,5.45835,67000000.0
2007-07-04 20:50:00,5.45816,5.45948,5.4581,5.4586,62000000.0
2007-07-04 20:55:00,5.45839,5.45986,5.4579,5.45882,65000000.0
2007-07-04 21:00:00,5.46014,5.46014,5.45826,5.4584,72000000.0
2007-07-04 21:05:00,5.45909,5.46034,5.45861,5.4589,66000000.0
2007-07-04 21:10:00,5.45865,5.45975,5.45845,5.45968,62000000.0
2007-07-04 21:15:00,5.45924,5.4601,5.45847,5.45921,68000000.0
2007-07-04 21:20:00,5.45892,5.45983,5.45825,5.45933,52000000.0
2007-07-04 21:25:00,5.45939,5.46059,5.45921,5.46004,58000000.0
2007-07-04 21:30:00,5.46013,5.46065,5.45916,5.45919,59000000.0
2007-07-04 21:35:00,5.45969,5.46042,5.4587,5.45923,88000000.0
2007-07-04 21:40:00,5.45977,5.4603,5.45935,5.4603,65000000.0
2007-07-04 21:45:00,5.45892,5.45968,5.45855,5.45874,62000000.0
2007-07-04 21:50:00,5.45902,5.45904,5.45866,5.45888,62000000.0
2007-07-04 21:55:00,5.45897,5.46069,5.45879,5.46069,72000000.0
2007-07-04 22:00:00,5.4602,5.46087,5.45951,5.46063,79000000.0
2007-07-04 22:05:00,5.45935,5.46105,5.45935,5.46088,67000000.0
2007-07-04 22:10:00,5.46078,5.46108,5.45979,5.45979,64000000.0
2007-07-04 22:15:00,5.46104,5.46104,5.45916,5.45923,69000000.0
2007-07-04 22:20:00,5.45931,5.45947,5.45903,5.45932,69000000.0
2007-07-04 22:25:00,5.46015,5.46045,5.45944,5.46027,63000000.0
2007-07-04 22:30:00,5.45968,5.46079,5.45948,5.46045,60000000.0
2007-07-04 22:35:00,5.46,5.46067,5.45931,5.46033,56000000.0
2007-07-04 22:40:00,5.45971,5.45999,5.45958,5.45982,63000000.0
2007-07-04 22:45:00,5.45975,5.46056,5.45876,5.46032,68000000.0
2007-07-04 22:50:00,5.45937,5.45989,5.45795,5.45808,70000000.0
2007-07-04 22:55:00,5.45942,5.46069,5.45879,5.46065,64000000.0
2007-07-04 23:00:00,5.45927,5.46091,5.45917,5.45949,68000000.0
2007-07-04 23:05:00,5.45988,5.46078,5.45903,5.45995,60000000.0
2007-07-04 23:10:00,5.45978,5.46106,5.45914,5.46044,66000000.0
2007-07-04 23:15:00,5.46015,5.46089,5.4598,5.46035,65000000.0
2007-07-04 23:20:00,5.46021,5.46031,5.45899,5.4593,66000000.0
2007-07-04 23:25:00,5.45982,5.46092,5.45886,5.45997,64000000.0
2007-07-04 23:30:00,5.45991,5.46066,5.45903,5.45945,72000000.0
2007-07-04 23:35:00,5.45947,5.46044,5.45925,5.45978,62000000.0
2007-07-04 23:40:00,5.46,5.46045,5.45897,5.46039,80000000.0
2007-07-04 23:45:00,5.45995,5.46015,5.45892,5.45995,76000000.0
2007-07-04 23:50:00,5.45985,5.46055,5.45892,5.46055,67000000.0
2007-07-04 23:55:00,5.45965,5.46075,5.45882,5.46019,76000000.0
2007-07-05 00:00:00,5.45955,5.46031,5.45842,5.45842,70000000.0
2007-07-05 00:05:00,5.45926,5.45992,5.45832,5.45888,62000000.0
2007-07-05 00:10:00,5.45894,5.46024,5.4583,5.46001,63000000.0
2007-07-05 00:15:00,5.45868,5.45976,5.45824,5.45851,65000000.0
2007-07-05 00:20:00,5.4587,5.45989,5.45834,5.45871,60000000.0
2007-07-05 00:25:00,5.45902,5.4602,5.45836,5.45999,66000000.0
2007-07-05 00:30:00,5.45921,5.46038,5.45838,5.45915,64000000.0
2007-07-05 00:35:00,5.45928,5.46092,5.45884,5.46037,80000000.0
2007-07-05 00:40:00,5.45957,5.46055,5.45902,5.45959,61000000.0
2007-07-05 00:45:00,5.45999,5.46055,5.45909,5.46004,63000000.0
2007-07-05 00:50:00,5.45997,5.46078,5.45917,5.46045,60000000.0
2007-07-05 00:55:00,5.46073,5.46115,5.45863,5.45978,66000000.0
2007-07-05 01:00:00,5.45867,5.45999,5.45756,5.45897,63000000.0
2007-07-05 01:05:00,5.45936,5.45975,5.45814,5.45935,70000000.0
2007-07-05 01:10:00,5.45875,5.45949,5.45806,5.45855,55000000.0
2007-07-05 01:15:00,5.45858,5.45922,5.45758,5.45781,63000000.0
2007-07-05 01:20:00,5.45887,5.45928,5.45791,5.45901,59000000.0
2007-07-05 01:25:00,5.45785,5.45971,5.45785,5.45827,70000000.0
2007-07-05 01:30:00,5.45789,5.45932,5.45752,5.45918,68000000.0
2007-07-05 01:35:00,5.45897,5.45936,5.45777,5.45821,71000000.0
2007-07-05 01:40:00,5.45894,5.46026,5.45764,5.45855,72000000.0
2007-07-05 01:45:00,5.45876,5.45935,5.4573,5.45896,68000000.0
2007-07-05 01:50:00,5.45872,5.45922,5.45744,5.45797,67000000.0
2007-07-05 01:55:00,5.45885,5.4593,5.45696,5.45818,61000000.0
2007-07-05 02:00:00,5.45816,5.46022,5.45686,5.45967,69000000.0
2007-07-05 02:05:00,5.46041,5.46081,5.45899,5.46027,73000000.0
2007-07-05 02:10:00,5.46038,5.46113,5.4594,5.46078,74000000.0
2007-07-05 02:15:00,5.46063,5.46092,5.45909,5.45951,70000000.0
2007-07-05 02:20:00,5.46094,5.46158,5.45969,5.4612,74000000.0
2007-07-05 02:25:00,5.46136,5.46217,5.4599,5.46217,59000000.0
2007-07-05 02:30:00,5.46226,5.46229,5.46066,5.46149,64000000.0
2007-07-05 02:35:00,5.46073,5.46332,5.46073,5.46332,71000000.0
2007-07-05 02:40:00,5.46294,5.46331,5.46165,5.46259,69000000.0
2007-07-05 02:45:00,5.4624,5.46293,5.46093,5.46105,69000000.0
2007-07-05 02:50:00,5.46202,5.46325,5.46051,5.46325,66000000.0
2007-07-05 02:55:00,5.46289,5.4631,5.46068,5.46205,65000000.0
2007-07-05 03:00:00,5.46208,5.46278,5.46145,5.46187,67000000.0
2007-07-05 03:05:00,5.46266,5.46282,5.46086,5.46155,68000000.0
2007-07-05 03:10:00,5.46228,5.4629,5.4605,5.46169,80000000.0
2007-07-05 03:15:00,5.46215,5.46236,5.46067,5.46213,50000000.0
2007-07-05 03:20:00,5.46155,5.4625,5.46081,5.4614,62000000.0
2007-07-05 03:25:00,5.46114,5.46235,5.4607,5.46135,71000000.0
2007-07-05 03:30:00,5.46136,5.46306,5.46129,5.46149,68000000.0
2007-07-05 03:35:00,5.46201,5.46275,5.46105,5.46136,60000000.0
2007-07-05 03:40:00,5.4618,5.4631,5.4618,5.4631,82000000.0
2007-07-05 03:45:00,5.46237,5.46283,5.46133,5.46214,53000000.0
2007-07-05 03:50:00,5.46253,5.46331,5.46146,5.46265,74000000.0
2007-07-05 03:55:00,5.46198,5.46318,5.46144,5.46287,63000000.0
2007-07-05 04:00:00,5.46236,5.46294,5.46126,5.46265,70000000.0
2007-07-05 04:05:00,5.46223,5.46292,5.46096,5.46234,66000000.0
2007-07-05 04:10:00,5.46277,5.46296,5.46144,5.46229,77000000.0
2007-07-05 04:15:00,5.46234,5.46289,5.46104,5.46211,57000000.0
2007-07-05 04:20:00,5.46131,5.4627,5.46078,5.46198,62000000.0
2007-07-05 04:25:00,5.46235,5.46291,5.46008,5.46027,53000000.0
2007-07-05 04:30:00,5.46147,5.46178,5.45925,5.46106,66000000.0
2007-07-05 04:35:00,5.4612,5.4612,5.45893,5.46047,64000000.0
2007-07-05 04:40:00,5.46046,5.46069,5.45883,5.46,54000000.0
2007-07-05 04:45:00,5.46115,5.46115,5.45888,5.45958,63000000.0
2007-07-05 04:50:00,5.46059,5.46078,5.45871,5.45988,71000000.0
2007-07-05 04:55:00,5.45974,5.46114,5.45897,5.45994,65000000.0
2007-07-05 05:00:00,5.45974,5.46112,5.4588,5.46086,62000000.0
2007-07-05 05:05:00,5.46068,5.46122,5.45965,5.46045,72000000.0
2007-07-05 05:10:00,5.46094,5.46114,5.45958,5.46027,59000000.0
2007-07-05 05:15:00,5.46094,5.46143,5.45953,5.4613,67000000.0
2007-07-05 05:20:00,5.46099,5.46107,5.459,5.46071,79000000.0
2007-07-05 05:25:00,5.46055,5.46096,5.45946,5.45949,66000000.0
2007-07-05 05:30:00,5.46063,5.4612,5.45927,5.46033,76000000.0
2007-07-05 05:35:00,5.45955,5.46063,5.45883,5.46019,78000000.0
2007-07-05 05:40:00,5.46025,5.4605,5.45934,5.46025,61000000.0
2007-07-05 05:45:00,5.46064,5.46073,5.4592,5.45986,77000000.0
2007-07-05 05:50:00,5.4599,5.46046,5.45861,5.45963,62000000.0
2007-07-05 05:55:00,5.45927,5.4605,5.45837,5.45971,70000000.0
2007-07-05 06:00:00,5.46038,5.46077,5.45874,5.46028,77000000.0
2007-07-05 06:05:00,5.46047,5.46055,5.45863,5.45967,81000000.0
2007-07-05 06:10:00,5.45955,5.46039,5.45915,5.45916,73000000.0
2007-07-05 06:15:00,5.46014,5.46074,5.45927,5.45999,69000000.0
2007-07-05 06:20:00,5.45926,5.46093,5.45923,5.46015,68000000.0
2007-07-05 06:25:00,5.46002,5.46082,5.45935,5.45983,71000000.0
2007-07-05 06:30:00,5.45982,5.4612,5.45895,5.45972,58000000.0
2007-07-05 06:35:00,5.46027,5.46058,5.45885,5.46025,72000000.0
2007-07-05 06:40:00,5.45967,5.46107,5.45918,5.45971,71000000.0
2007-07-05 06:45:00,5.45974,5.46102,5.45928,5.46003,69000000.0
2007-07-05 06:50:00,5.46036,5.46082,5.45884,5.45986,56000000.0
2007-07-05 06:55:00,5.45945,5.46059,5.45892,5.4597,64000000.0
2007-07-05 07:00:00,5.4595,5.46034,5.45849,5.45954,58000000.0
2007-07-05 07:05:00,5.45954,5.46033,5.45882,5.45934,59000000.0
2007-07-05 07:10:00,5.45903,5.45946,5.45776,5.45897,82000000.0
2007-07-05 07:15:00,5.45918,5.45956,5.45813,5.45865,80000000.0
2007-07-05 07:20:00,5.45901,5.45947,5.45752,5.4594,76000000.0
2007-07-05 07:25:00,5.45926,5.4595,5.45763,5.45809,78000000.0
2007-07-05 07:30:00,5.45846,5.45975,5.45814,5.45876,61000000.0
2007-07-05 07:35:00,5.45878,5.46033,5.45826,5.46033,63000000.0
2007-07-05 07:40:00,5.46017,5.46072,5.457,5.458,55000000.0
2007-07-05 07:45:00,5.45826,5.4594,5.45693,5.4592,59000000.0
2007-07-05 07:50:00,5.45904,5.46035,5.45772,5.46022,67000000.0
2007-07-05 07:55:00,5.45895,5.46018,5.45028,5.45875,62000000.0
2007-07-05 08:00:00,5.45989,5.46035,5.45098,5.459,65000000.0
2007-07-05 08:05:00,5.45825,5.45948,5.45048,5.45912,73000000.0
2007-07-05 08:10:00,5.45661,5.45938,5.45167,5.4578,58000000.0
2007-07-05 08:15:00,5.45711,5.45917,5.45593,5.45917,59000000.0
2007-07-05 08:20:00,5.45929,5.46005,5.45749,5.46005,64000000.0
2007-07-05 08:25:00,5.46015,5.46071,5.45879,5.45979,56000000.0
2007-07-05 08:30:00,5.45935,5.4604,5.4583,5.45939,62000000.0
2007-07-05 08:35:00,5.45998,5.46064,5.45846,5.46037,56000000.0
2007-07-05 08:40:00,5.46058,5.461,5.45837,5.45978,58000000.0
2007-07-05 08:45:00,5.46066,5.46136,5.45828,5.46058,76000000.0
2007-07-05 08:50:00,5.46055,5.46343,5.45976,5.46253,81000000.0
2007-07-05 08:55:00,5.46274,5.46364,5.45989,5.46107,70000000.0
2007-07-05 09:00:00,5.4603,5.46067,5.45666,5.45735,62000000.0
2007-07-05 09:05:00,5.45761,5.45911,5.45642,5.45785,66000000.0
2007-07-05 09:10:00,5.45875,5.45906,5.45633,5.45719,67000000.0
2007-07-05 09:15:00,5.45794,5.45944,5.45725,5.45885,72000000.0
2007-07-05 09:20:00,5.45901,5.4594,5.45762,5.45902,74000000.0
2007-07-05 09:25:00,5.45845,5.45938,5.4577,5.45881,68000000.0
2007-07-05 09:30:00,5.45904,5.45959,5.45648,5.45738,69000000.0
2007-07-05 09:35:00,5.45822,5.45822,5.45442,5.45579,85000000.0
2007-07-05 09:40:00,5.45616,5.45691,5.45468,5.45691,74000000.0
2007-07-05 09:45:00,5.45694,5.45714,5.45076,5.45076,76000000.0
2007-07-05 09:50:00,5.45074,5.45298,5.44718,5.44815,74000000.0
2007-07-05 09:55:00,5.44981,5.44981,5.44677,5.44898,68000000.0
2007-07-05 10:00:00,5.44842,5.44894,5.44608,5.44775,75000000.0
2007-07-05 10:05:00,5.44632,5.44891,5.4463,5.44791,50000000.0
2007-07-05 10:10:00,5.44851,5.44902,5.44616,5.44682,70000000.0
2007-07-05 10:15:00,5.44611,5.44719,5.44462,5.44706,74000000.0
2007-07-05 10:20:00,5.44631,5.44838,5.44466,5.448,60000000.0
2007-07-05 10:25:00,5.44769,5.44823,5.44576,5.44774,60000000.0
2007-07-05 10:30:00,5.44715,5.44935,5.44626,5.44785,57000000.0
2007-07-05 10:35:00,5.44892,5.44964,5.44741,5.44956,72000000.0
2007-07-05 10:40:00,5.44939,5.44975,5.44726,5.44807,62000000.0
2007-07-05 10:45:00,5.44905,5.44907,5.44663,5.44861,55000000.0
2007-07-05 10:50:00,5.44856,5.44917,5.44711,5.44813,72000000.0
2007-07-05 10:55:00,5.44808,5.44854,5.44635,5.44682,49000000.0
2007-07-05 11:00:00,5.44754,5.44888,5.4466,5.44743,61000000.0
2007-07-05 11:05:00,5.44817,5.44929,5.44714,5.44874,71000000.0
2007-07-05 11:10:00,5.44858,5.44936,5.4465,5.44734,67000000.0
2007-07-05 11:15:00,5.44798,5.44798,5.44565,5.44647,63000000.0
2007-07-05 11:20:00,5.44687,5.44717,5.44484,5.44641,76000000.0
2007-07-05 11:25:00,5.44548,5.44713,5.4452,5.44653,64000000.0
2007-07-05 11:30:00,5.44707,5.44768,5.44498,5.44555,74000000.0
2007-07-05 11:35:00,5.44673,5.44783,5.44516,5.4466,60000000.0
2007-07-05 11:40:00,5.44647,5.44714,5.44495,5.44573,64000000.0
2007-07-05 11:45:00,5.44569,5.44666,5.44309,5.44504,62000000.0
2007-07-05 11:50:00,5.44477,5.44495,5.44116,5.44442,68000000.0
2007-07-05 11:55:00,5.44549,5.44653,5.44461,5.44506,52000000.0
2007-07-05 12:00:00,5.44664,5.44797,5.44552,5.44624,63000000.0
2007-07-05 12:05:00,5.44553,5.44834,5.44553,5.44752,61000000.0
2007-07-05 12:10:00,5.44787,5.4492,5.4453,5.44656,63000000.0
2007-07-05 12:15:00,5.447,5.44751,5.44544,5.44602,56000000.0
2007-07-05 12:20:00,5.44693,5.4478,5.44545,5.44694,70000000.0
2007-07-05 12:25:00,5.44656,5.44849,5.44556,5.44737,57000000.0
2007-07-05 12:30:00,5.44722,5.44757,5.44567,5.44716,61000000.0
2007-07-05 12:35:00,5.44741,5.44796,5.4457,5.44613,64000000.0
2007-07-05 12:40:00,5.44691,5.44824,5.44604,5.44742,70000000.0
2007-07-05 12:45:00,5.44752,5.44871,5.44612,5.44756,65000000.0
2007-07-05 12:50:00,5.44851,5.44866,5.44694,5.44738,66000000.0
2007-07-05 12:55:00,5.44743,5.44897,5.44695,5.44732,62000000.0
2007-07-05 13:00:00,5.44766,5.44872,5.44433,5.44502,81000000.0
2007-07-05 13:05:00,5.44457,5.44819,5.44457,5.44806,77000000.0
2007-07-05 13:10:00,5.44773,5.44944,5.44675,5.44916,79000000.0
2007-07-05 13:15:00,5.44973,5.45251,5.44794,5.45152,63000000.0
2007-07-05 13:20:00,5.45134,5.45183,5.44737,5.44788,78000000.0
2007-07-05 13:25:00,5.4488,5.44898,5.4461,5.44715,62000000.0
2007-07-05 13:30:00,5.44806,5.45058,5.44742,5.44951,55000000.0
2007-07-05 13:35:00,5.44936,5.45281,5.44835,5.45097,65000000.0
2007-07-05 13:40:00,5.45133,5.45136,5.44915,5.45002,55000000.0
2007-07-05 13:45:00,5.44994,5.45318,5.44904,5.45286,64000000.0
2007-07-05 13:50:00,5.45299,5.45303,5.45063,5.45125,58000000.0
2007-07-05 13:55:00,5.45253,5.45301,5.44696,5.4476,59000000.0
2007-07-05 14:00:00,5.4473,5.44873,5.4466,5.44863,72000000.0
2007-07-05 14:05:00,5.44745,5.44875,5.44683,5.44834,60000000.0
2007-07-05 14:10:00,5.44857,5.44946,5.44672,5.44946,56000000.0
2007-07-05 14:15:00,5.45036,5.45101,5.44833,5.45072,76000000.0
2007-07-05 14:20:00,5.45113,5.45174,5.44917,5.45011,52000000.0
2007-07-05 14:25:00,5.45008,5.45008,5.44781,5.44925,65000000.0
2007-07-05 14:30:00,5.44863,5.45093,5.44656,5.45081,60000000.0
2007-07-05 14:35:00,5.45012,5.45303,5.44903,5.45114,63000000.0
2007-07-05 14:40:00,5.44955,5.4534,5.44946,5.45037,77000000.0
2007-07-05 14:45:00,5.45151,5.45425,5.44964,5.45352,56000000.0
2007-07-05 14:50:00,5.45392,5.45418,5.45081,5.45187,60000000.0
2007-07-05 14:55:00,5.45293,5.4543,5.45059,5.45381,71000000.0
2007-07-05 15:00:00,5.4519,5.4558,5.45138,5.45387,76000000.0
2007-07-05 15:05:00,5.45475,5.45797,5.45237,5.45797,68000000.0
2007-07-05 15:10:00,5.45868,5.46019,5.45352,5.46019,61000000.0
2007-07-05 15:15:00,5.45882,5.46028,5.45405,5.45424,68000000.0
2007-07-05 15:20:00,5.45541,5.46106,5.45541,5.46052,59000000.0
2007-07-05 15:25:00,5.46107,5.46142,5.45917,5.46039,71000000.0
2007-07-05 15:30:00,5.46074,5.46114,5.45933,5.46094,68000000.0
2007-07-05 15:35:00,5.46043,5.46205,5.45933,5.46089,52000000.0
2007-07-05 15:40:00,5.46164,5.46448,5.46141,5.46279,62000000.0
2007-07-05 15:45:00,5.46305,5.46367,5.45981,5.46089,81000000.0
2007-07-05 15:50:00,5.46065,5.46254,5.45896,5.46254,75000000.0
2007-07-05 15:55:00,5.46232,5.46251,5.45964,5.46155,74000000.0
2007-07-05 16:00:00,5.46244,5.4665,5.46162,5.46578,61000000.0
2007-07-05 16:05:00,5.4657,5.46805,5.46386,5.46464,70000000.0
2007-07-05 16:10:00,5.46447,5.46551,5.46185,5.46551,64000000.0
2007-07-05 16:15:00,5.46539,5.46996,5.46413,5.46804,66000000.0
2007-07-05 16:20:00,5.46942,5.4724,5.46678,5.46807,65000000.0
2007-07-05 16:25:00,5.46853,5.47033,5.46724,5.46894,51000000.0
2007-07-05 16:30:00,5.46917,5.47299,5.46858,5.4715,53000000.0
2007-07-05 16:35:00,5.46953,5.47409,5.46894,5.47271,78000000.0
2007-07-05 16:40:00,5.47295,5.47408,5.47137,5.47223,86000000.0
2007-07-05 16:45:00,5.47215,5.47306,5.46902,5.46902,59000000.0
2007-07-05 16:50:00,5.47018,5.47197,5.46591,5.46617,66000000.0
2007-07-05 16:55:00,5.46594,5.47088,5.46567,5.46689,52000000.0
2007-07-05 17:00:00,5.4659,5.47062,5.46479,5.46603,62000000.0
2007-07-05 17:05:00,5.46505,5.46961,5.46157,5.46373,73000000.0
2007-07-05 17:10:00,5.46356,5.47059,5.46247,5.46715,57000000.0
2007-07-05 17:15:00,5.46594,5.47073,5.46457,5.46509,71000000.0
2007-07-05 17:20:00,5.46647,5.46801,5.4649,5.46775,55000000.0
2007-07-05 17:25:00,5.46807,5.4707,5.4668,5.46808,62000000.0
2007-07-05 17:30:00,5.46778,5.47195,5.46649,5.46846,63000000.0
2007-07-05 17:35:00,5.46775,5.47098,5.46597,5.46735,64000000.0
2007-07-05 17:40:00,5.46768,5.47073,5.46506,5.46795,76000000.0
2007-07-05 17:45:00,5.47001,5.47074,5.4681,5.46951,60000000.0
2007-07-05 17:50:00,5.46938,5.47063,5.46519,5.46777,86000000.0
2007-07-05 17:55:00,5.46598,5.46946,5.46501,5.46837,66000000.0
2007-07-05 18:00:00,5.4676,5.46978,5.4674,5.46978,72000000.0
2007-07-05 18:05:00,5.46968,5.46968,5.46797,5.46875,73000000.0
2007-07-05 18:10:00,5.46851,5.46942,5.46754,5.46909,58000000.0
2007-07-05 18:15:00,5.4688,5.46916,5.46667,5.46907,61000000.0
2007-07-05 18:20:00,5.46833,5.46978,5.46743,5.46913,63000000.0
2007-07-05 18:25:00,5.46956,5.46986,5.46728,5.46753,67000000.0
2007-07-05 18:30:00,5.46852,5.46881,5.46662,5.46662,65000000.0
2007-07-05 18:35:00,5.46824,5.46824,5.4658,5.46603,76000000.0
2007-07-05 18:40:00,5.46515,5.46709,5.46508,5.46585,67000000.0
2007-07-05 18:45:00,5.46541,5.46668,5.46389,5.4656,66000000.0
2007-07-05 18:50:00,5.46545,5.46681,5.46445,5.46633,63000000.0
2007-07-05 18:55:00,5.46651,5.46701,5.46542,5.46602,71000000.0
2007-07-05 19:00:00,5.46544,5.46784,5.46468,5.46593,70000000.0
2007-07-05 19:05:00,5.46645,5.46659,5.46445,5.46534,76000000.0
2007-07-05 19:10:00,5.46613,5.46628,5.46453,5.46457,68000000.0
2007-07-05 19:15:00,5.46493,5.46677,5.46448,5.46618,61000000.0
2007-07-05 19:20:00,5.46471,5.46614,5.46389,5.46393,72000000.0
2007-07-05 19:25:00,5.46464,5.46555,5.46355,5.46414,62000000.0
2007-07-05 19:30:00,5.46482,5.4662,5.46414,5.46587,66000000.0
2007-07-05 19:35:00,5.46582,5.46591,5.46422,5.46463,63000000.0
2007-07-05 19:40:00,5.46515,5.46637,5.46452,5.46463,70000000.0
2007-07-05 19:45:00,5.46618,5.46641,5.46426,5.46508,70000000.0
2007-07-05 19:50:00,5.46576,5.46599,5.46439,5.46599,71000000.0
2007-07-05 19:55:00,5.46578,5.46651,5.46471,5.4664,68000000.0
2007-07-05 20:00:00,5.466,5.46686,5.4651,5.46575,67000000.0
2007-07-05 20:05:00,5.46579,5.46636,5.46366,5.46463,65000000.0
2007-07-05 20:10:00,5.46572,5.46607,5.46358,5.46566,66000000.0
2007-07-05 20:15:00,5.46458,5.46646,5.46392,5.46545,64000000.0
2007-07-05 20:20:00,5.46502,5.46646,5.46403,5.46642,65000000.0
2007-07-05 20:25:00,5.46527,5.46704,5.46493,5.46534,63000000.0
2007-07-05 20:30:00,5.46544,5.46694,5.46468,5.46503,59000000.0
2007-07-05 20:35:00,5.46595,5.46667,5.46428,5.46588,70000000.0
2007-07-05 20:40:00,5.46601,5.46601,5.46413,5.46548,89000000.0
2007-07-05 20:45:00,5.46555,5.46556,5.46381,5.46403,67000000.0
2007-07-05 20:50:00,5.46386,5.46602,5.46374,5.46535,62000000.0
2007-07-05 20:55:00,5.46396,5.46618,5.46382,5.46601,65000000.0
2007-07-05 21:00:00,5.46646,5.46646,5.46435,5.46511,72000000.0
2007-07-05 21:05:00,5.46539,5.46735,5.46415,5.4663,66000000.0
2007-07-05 21:10:00,5.46651,5.46747,5.46549,5.4668,62000000.0
2007-07-05 21:15:00,5.4668,5.4668,5.46472,5.46594,68000000.0
2007-07-05 21:20:00,5.46596,5.46688,5.46494,5.4651,52000000.0
2007-07-05 21:25:00,5.46639,5.46717,5.46499,5.4658,58000000.0
2007-07-05 21:30:00,5.46571,5.46649,5.46465,5.46555,59000000.0
2007-07-05 21:35:00,5.46517,5.4665,5.46404,5.46517,88000000.0
2007-07-05 21:40:00,5.46496,5.46662,5.46453,5.46653,65000000.0
2007-07-05 21:45:00,5.46625,5.46625,5.46391,5.46391,62000000.0
2007-07-05 21:50:00,5.46578,5.46578,5.46375,5.46388,62000000.0
2007-07-05 21:55:00,5.46582,5.46592,5.46407,5.46513,72000000.0
2007-07-05 22:00:00,5.46491,5.4657,5.46409,5.4648,79000000.0
2007-07-05 22:05:00,5.46473,5.46569,5.464,5.46404,67000000.0
2007-07-05 22:10:00,5.46437,5.46578,5.46403,5.46469,64000000.0
2007-07-05 22:15:00,5.46366,5.46546,5.46365,5.46451,69000000.0
2007-07-05 22:20:00,5.46469,5.46553,5.46315,5.46325,69000000.0
2007-07-05 22:25:00,5.46428,5.46565,5.46368,5.46463,63000000.0
2007-07-05 22:30:00,5.46512,5.46597,5.46436,5.46469,60000000.0
2007-07-05 22:35:00,5.46521,5.46628,5.46424,5.46613,56000000.0
2007-07-05 22:40:00,5.46551,5.46674,5.46482,5.46633,63000000.0
2007-07-05 22:45:00,5.46596,5.467,5.46505,5.46547,68000000.0
2007-07-05 22:50:00,5.46605,5.46703,5.46517,5.46656,70000000.0
2007-07-05 22:55:00,5.4659,5.46659,5.4648,5.46652,64000000.0
2007-07-05 23:00:00,5.46637,5.46713,5.46511,5.46619,68000000.0
2007-07-05 23:05:00,5.46681,5.4671,5.46555,5.46603,60000000.0
2007-07-05 23:10:00,5.46508,5.46707,5.46508,5.46594,66000000.0
2007-07-05 23:15:00,5.4664,5.46717,5.46519,5.46626,65000000.0
2007-07-05 23:20:00,5.46532,5.46717,5.46532,5.46668,66000000.0
2007-07-05 23:25:00,5.46594,5.46723,5.46542,5.46591,64000000.0
2007-07-05 23:30:00,5.46646,5.46677,5.46461,5.46472,72000000.0
2007-07-05 23:35:00,5.46582,5.46714,5.46541,5.46635,62000000.0
2007-07-05 23:40:00,5.46559,5.4673,5.46516,5.4664,80000000.0
2007-07-05 23:45:00,5.46609,5.46758,5.46567,5.46691,76000000.0
2007-07-05 23:50:00,5.46677,5.46904,5.46609,5.46839,67000000.0
2007-07-05 23:55:00,5.46749,5.46896,5.46695,5.46768,76000000.0
2007-07-06 00:00:00,5.46781,5.46862,5.46659,5.46841,70000000.0
2007-07-06 00:05:00,5.4671,5.46841,5.46592,5.46731,62000000.0
2007-07-06 00:10:00,5.46756,5.46796,5.46628,5.46763,63000000.0
2007-07-06 00:15:00,5.46769,5.46828,5.46612,5.46725,65000000.0
2007-07-06 00:20:00,5.46711,5.4689,5.46711,5.46803,60000000.0
2007-07-06 00:25:00,5.46849,5.46866,5.46765,5.46816,66000000.0
2007-07-06 00:30:00,5.46745,5.46896,5.46725,5.46849,64000000.0
2007-07-06 00:35:00,5.46948,5.46948,5.46702,5.46729,80000000.0
2007-07-06 00:40:00,5.46767,5.46855,5.4669,5.46702,61000000.0
2007-07-06 00:45:00,5.4675,5.46795,5.46625,5.46697,63000000.0
2007-07-06 00:50:00,5.46696,5.46714,5.46606,5.46683,60000000.0
2007-07-06 00:55:00,5.46683,5.46731,5.46565,5.46695,66000000.0
2007-07-06 01:00:00,5.46694,5.46827,5.466,5.4667,63000000.0
2007-07-06 01:05:00,5.46743,5.46824,5.46659,5.46741,70000000.0
2007-07-06 01:10:00,5.46773,5.46847,5.46685,5.46705,55000000.0
2007-07-06 01:15:00,5.46698,5.46808,5.46641,5.46765,63000000.0
2007-07-06 01:20:00,5.4669,5.46759,5.46619,5.46677,59000000.0
2007-07-06 01:25:00,5.46838,5.46905,5.46691,5.46779,70000000.0
2007-07-06 01:30:00,5.46766,5.46923,5.46714,5.46821,68000000.0
2007-07-06 01:35:00,5.46729,5.46872,5.46714,5.46793,71000000.0
2007-07-06 01:40:00,5.46753,5.47003,5.46753,5.46967,72000000.0
2007-07-06 01:45:00,5.46957,5.46989,5.46818,5.46913,68000000.0
2007-07-06 01:50:00,5.46941,5.46971,5.46699,5.46732,67000000.0
2007-07-06 01:55:00,5.46747,5.46851,5.46711,5.46745,61000000.0
2007-07-06 02:00:00,5.46802,5.46827,5.46652,5.46716,69000000.0
2007-07-06 02:05:00,5.46744,5.46818,5.46585,5.46736,73000000.0
2007-07-06 02:10:00,5.46667,5.46716,5.46492,5.46643,74000000.0
2007-07-06 02:15:00,5.46754,5.46835,5.46643,5.46727,70000000.0
2007-07-06 02:20:00,5.46751,5.46821,5.46706,5.46781,74000000.0
2007-07-06 02:25:00,5.46801,5.46827,5.46623,5.46633,59000000.0
2007-07-06 02:30:00,5.46598,5.46801,5.46584,5.4671,64000000.0
2007-07-06 02:35:00,5.4666,5.46811,5.46659,5.46698,71000000.0
2007-07-06 02:40:00,5.46738,5.46839,5.46668,5.46778,69000000.0
2007-07-06 02:45:00,5.46621,5.46763,5.46621,5.46659,69000000.0
2007-07-06 02:50:00,5.46691,5.46814,5.46614,5.46814,66000000.0
2007-07-06 02:55:00,5.46825,5.46825,5.46613,5.46698,65000000.0
2007-07-06 03:00:00,5.46674,5.46897,5.46663,5.46744,67000000.0
2007-07-06 03:05:00,5.46833,5.46859,5.46668,5.46728,68000000.0
2007-07-06 03:10:00,5.4674,5.46806,5.4661,5.4666,80000000.0
2007-07-06 03:15:00,5.4673,5.46784,5.46642,5.46769,50000000.0
2007-07-06 03:20:00,5.4667,5.46737,5.46608,5.46694,62000000.0
2007-07-06 03:25:00,5.46777,5.46794,5.46629,5.46629,71000000.0
2007-07-06 03:30:00,5.46605,5.4679,5.46601,5.4669,68000000.0
2007-07-06 03:35:00,5.46743,5.46743,5.46568,5.46652,60000000.0
2007-07-06 03:40:00,5.46642,5.46743,5.4661,5.46697,82000000.0
2007-07-06 03:45:00,5.4667,5.46786,5.46629,5.46683,53000000.0
2007-07-06 03:50:00,5.46757,5.46757,5.4656,5.46616,74000000.0
2007-07-06 03:55:00,5.46632,5.46755,5.46563,5.46668,63000000.0
2007-07-06 04:00:00,5.46698,5.46777,5.466,5.46683,70000000.0
2007-07-06 04:05:00,5.46722,5.46761,5.46599,5.46665,66000000.0
2007-07-06 04:10:00,5.46705,5.46755,5.46571,5.46696,77000000.0
2007-07-06 04:15:00,5.46713,5.46737,5.46542,5.46555,57000000.0
2007-07-06 04:20:00,5.46557,5.46747,5.46552,5.46669,62000000.0
2007-07-06 04:25:00,5.46586,5.46773,5.46552,5.46552,53000000.0
2007-07-06 04:30:00,5.46682,5.4673,5.4656,5.4667,66000000.0
2007-07-06 04:35:00,5.46658,5.46782,5.4659,5.46734,64000000.0
2007-07-06 04:40:00,5.4665,5.46748,5.46587,5.46643,54000000.0
2007-07-06 04:45:00,5.46694,5.46756,5.46581,5.46613,63000000.0
2007-07-06 04:50:00,5.46719,5.46719,5.46546,5.46608,71000000.0
2007-07-06 04:55:00,5.46605,5.46725,5.46564,5.46687,65000000.0
2007-07-06 05:00:00,5.46683,5.46733,5.4657,5.46623,62000000.0
2007-07-06 05:05:00,5.46699,5.46739,5.46581,5.46738,72000000.0
2007-07-06 05:10:00,5.46666,5.46724,5.46591,5.46675,59000000.0
2007-07-06 05:15:00,5.46722,5.46796,5.46571,5.46796,67000000.0
2007-07-06 05:20:00,5.46625,5.46791,5.46583,5.46646,79000000.0
2007-07-06 05:25:00,5.46604,5.46734,5.46518,5.46609,66000000.0
2007-07-06 05:30:00,5.46618,5.46716,5.46514,5.46634,76000000.0
2007-07-06 05:35:00,5.46605,5.46728,5.46542,5.46616,78000000.0
2007-07-06 05:40:00,5.46651,5.46696,5.46518,5.46591,61000000.0
2007-07-06 05:45:00,5.46618,5.46705,5.46502,5.46639,77000000.0
2007-07-06 05:50:00,5.46577,5.46655,5.46549,5.46589,62000000.0
2007-07-06 05:55:00,5.46627,5.46695,5.46497,5.46578,70000000.0
2007-07-06 06:00:00,5.46572,5.46677,5.46444,5.4656,77000000.0
2007-07-06 06:05:00,5.46577,5.46755,5.46512,5.46707,81000000.0
2007-07-06 06:10:00,5.4673,5.46888,5.4664,5.46888,73000000.0
2007-07-06 06:15:00,5.46788,5.46874,5.46634,5.46698,69000000.0
2007-07-06 06:20:00,5.46735,5.46828,5.46658,5.46738,68000000.0
2007-07-06 06:25:00,5.46797,5.46841,5.46628,5.46761,71000000.0
2007-07-06 06:30:00,5.4682,5.46866,5.46642,5.46793,58000000.0
2007-07-06 06:35:00,5.46875,5.4688,5.46701,5.46797,72000000.0
2007-07-06 06:40:00,5.46853,5.46897,5.46668,5.46757,71000000.0
2007-07-06 06:45:00,5.46763,5.46871,5.46645,5.46755,69000000.0
2007-07-06 06:50:00,5.46719,5.468,5.46647,5.46729,56000000.0
2007-07-06 06:55:00,5.4682,5.46874,5.4668,5.46874,64000000.0
2007-07-06 07:00:00,5.46861,5.46899,5.46718,5.46899,58000000.0
2007-07-06 07:05:00,5.46824,5.46883,5.46722,5.46752,59000000.0
2007-07-06 07:10:00,5.46852,5.46908,5.46716,5.46821,82000000.0
2007-07-06 07:15:00,5.4687,5.4687,5.46677,5.46794,80000000.0
2007-07-06 07:20:00,5.4674,5.46829,5.46261,5.46733,76000000.0
2007-07-06 07:25:00,5.46864,5.46942,5.46757,5.4692,78000000.0
2007-07-06 07:30:00,5.46891,5.46915,5.46746,5.46823,61000000.0
2007-07-06 07:35:00,5.46943,5.46943,5.46756,5.46817,63000000.0
2007-07-06 07:40:00,5.46826,5.47024,5.46768,5.46925,55000000.0
2007-07-06 07:45:00,5.46897,5.47179,5.46382,5.47088,59000000.0
2007-07-06 07:50:00,5.47171,5.47245,5.47046,5.47153,67000000.0
2007-07-06 07:55:00,5.47121,5.47386,5.47116,5.47298,62000000.0
2007-07-06 08:00:00,5.47191,5.47294,5.46931,5.47264,65000000.0
2007-07-06 08:05:00,5.47276,5.47304,5.47048,5.47125,73000000.0
2007-07-06 08:10:00,5.47068,5.47204,5.46989,5.47127,58000000.0
2007-07-06 08:15:00,5.47116,5.47116,5.46894,5.46981,59000000.0
2007-07-06 08:20:00,5.46912,5.47222,5.46897,5.47222,64000000.0
2007-07-06 08:25:00,5.47228,5.47238,5.47038,5.47115,56000000.0
2007-07-06 08:30:00,5.47203,5.47314,5.47093,5.47314,62000000.0
2007-07-06 08:35:00,5.47254,5.47351,5.47072,5.47347,56000000.0
2007-07-06 08:40:00,5.47267,5.47454,5.4714,5.47268,58000000.0
2007-07-06 08:45:00,5.47314,5.47333,5.46974,5.47112,76000000.0
2007-07-06 08:50:00,5.47097,5.47158,5.46975,5.47158,81000000.0
2007-07-06 08:55:00,5.47165,5.47192,5.46711,5.46786,70000000.0
2007-07-06 09:00:00,5.46821,5.46906,5.46698,5.46906,62000000.0
2007-07-06 09:05:00,5.46891,5.46936,5.46663,5.46706,66000000.0
2007-07-06 09:10:00,5.46739,5.4704,5.4667,5.46803,67000000.0
2007-07-06 09:15:00,5.46775,5.47274,5.46775,5.47163,72000000.0
2007-07-06 09:20:00,5.47155,5.47243,5.46945,5.47215,74000000.0
2007-07-06 09:25:00,5.4719,5.4719,5.46898,5.47053,68000000.0
2007-07-06 09:30:00,5.47014,5.47211,5.46913,5.47181,69000000.0
2007-07-06 09:35:00,5.47188,5.47189,5.47006,5.47186,85000000.0
2007-07-06 09:40:00,5.47214,5.47214,5.46997,5.4706,74000000.0
2007-07-06 09:45:00,5.47058,5.47208,5.46954,5.47179,76000000.0
2007-07-06 09:50:00,5.47166,5.47166,5.46886,5.47095,74000000.0
2007-07-06 09:55:00,5.47137,5.47137,5.4687,5.47001,68000000.0
2007-07-06 10:00:00,5.46918,5.47129,5.46915,5.47006,75000000.0
2007-07-06 10:05:00,5.46946,5.47027,5.46761,5.46847,50000000.0
2007-07-06 10:10:00,5.4679,5.46949,5.46722,5.46816,70000000.0
2007-07-06 10:15:00,5.46895,5.46945,5.46739,5.46929,74000000.0
2007-07-06 10:20:00,5.46837,5.46874,5.46589,5.46623,60000000.0
2007-07-06 10:25:00,5.46577,5.46766,5.46568,5.46688,60000000.0
2007-07-06 10:30:00,5.46652,5.46775,5.46513,5.46592,57000000.0
2007-07-06 10:35:00,5.46724,5.46776,5.46602,5.46719,72000000.0
2007-07-06 10:40:00,5.46671,5.46856,5.46634,5.46804,62000000.0
2007-07-06 10:45:00,5.46754,5.46864,5.46547,5.46715,55000000.0
2007-07-06 10:50:00,5.46625,5.469,5.46537,5.4669,72000000.0
2007-07-06 10:55:00,5.4665,5.46847,5.46643,5.46755,49000000.0
2007-07-06 11:00:00,5.46738,5.46876,5.46619,5.4668,61000000.0
2007-07-06 11:05:00,5.4673,5.46781,5.46553,5.46729,71000000.0
2007-07-06 11:10:00,5.46667,5.46791,5.46588,5.46762,67000000.0
2007-07-06 11:15:00,5.46678,5.4686,5.46597,5.4686,63000000.0
2007-07-06 11:20:00,5.4686,5.4686,5.46664,5.46664,76000000.0
2007-07-06 11:25:00,5.46769,5.46849,5.46596,5.46657,64000000.0
2007-07-06 11:30:00,5.46809,5.46829,5.46634,5.46789,74000000.0
2007-07-06 11:35:00,5.46721,5.46909,5.46654,5.4677,60000000.0
2007-07-06 11:40:00,5.46774,5.46935,5.46709,5.46762,64000000.0
2007-07-06 11:45:00,5.46866,5.46934,5.46557,5.46586,62000000.0
2007-07-06 11:50:00,5.4667,5.46849,5.46578,5.46697,68000000.0
2007-07-06 11:55:00,5.46788,5.46888,5.46603,5.46809,52000000.0
2007-07-06 12:00:00,5.46621,5.46976,5.46606,5.46795,63000000.0
2007-07-06 12:05:00,5.4682,5.46943,5.46668,5.4686,61000000.0
2007-07-06 12:10:00,5.46936,5.47097,5.46823,5.46918,63000000.0
2007-07-06 12:15:00,5.4708,5.47092,5.4675,5.4691,56000000.0
2007-07-06 12:20:00,5.4696,5.46972,5.46594,5.46609,70000000.0
2007-07-06 12:25:00,5.46731,5.46907,5.46676,5.46897,57000000.0
2007-07-06 12:30:00,5.46922,5.46926,5.46673,5.46901,61000000.0
2007-07-06 12:35:00,5.46863,5.46886,5.46598,5.46758,64000000.0
2007-07-06 12:40:00,5.46789,5.46852,5.4662,5.46763,70000000.0
2007-07-06 12:45:00,5.46775,5.46815,5.46593,5.46706,65000000.0
2007-07-06 12:50:00,5.46599,5.46803,5.46593,5.4677,66000000.0
2007-07-06 12:55:00,5.46809,5.46849,5.46642,5.46805,62000000.0
2007-07-06 13:00:00,5.46867,5.46918,5.46594,5.46856,81000000.0
2007-07-06 13:05:00,5.46862,5.46862,5.46614,5.46747,77000000.0
2007-07-06 13:10:00,5.46773,5.46957,5.46728,5.46868,79000000.0
2007-07-06 13:15:00,5.46721,5.46979,5.46696,5.46828,63000000.0
2007-07-06 13:20:00,5.46874,5.47043,5.46812,5.46993,78000000.0
2007-07-06 13:25:00,5.47047,5.47116,5.46869,5.47116,62000000.0
2007-07-06 13:30:00,5.47021,5.47141,5.469,5.47141,55000000.0
2007-07-06 13:35:00,5.46981,5.47258,5.46973,5.471,65000000.0
2007-07-06 13:40:00,5.4718,5.47255,5.46953,5.47102,55000000.0
2007-07-06 13:45:00,5.47163,5.47219,5.46982,5.47211,64000000.0
2007-07-06 13:50:00,5.47092,5.47177,5.46994,5.47142,58000000.0
2007-07-06 13:55:00,5.47146,5.47194,5.4687,5.47064,59000000.0
2007-07-06 14:00:00,5.47022,5.47064,5.46835,5.46947,72000000.0
2007-07-06 14:05:00,5.46877,5.47025,5.46572,5.46685,60000000.0
2007-07-06 14:10:00,5.46698,5.46794,5.46513,5.46765,56000000.0
2007-07-06 14:15:00,5.46715,5.46794,5.46399,5.46504,76000000.0
2007-07-06 14:20:00,5.46433,5.46646,5.46323,5.46577,52000000.0
2007-07-06 14:25:00,5.46623,5.46668,5.46366,5.46589,65000000.0
2007-07-06 14:30:00,5.46619,5.47753,5.46573,5.47753,60000000.0
2007-07-06 14:35:00,5.47717,5.47732,5.47088,5.47182,63000000.0
2007-07-06 14:40:00,5.47188,5.47567,5.46995,5.47387,77000000.0
2007-07-06 14:45:00,5.47512,5.47805,5.47383,5.47548,56000000.0
2007-07-06 14:50:00,5.47388,5.47557,5.47158,5.47188,60000000.0
2007-07-06 14:55:00,5.47389,5.47407,5.46655,5.46861,71000000.0
2007-07-06 15:00:00,5.46682,5.47577,5.46607,5.46947,76000000.0
2007-07-06 15:05:00,5.46817,5.47357,5.45938,5.46237,68000000.0
2007-07-06 15:10:00,5.4599,5.46991,5.45881,5.46499,61000000.0
2007-07-06 15:15:00,5.46383,5.47052,5.46323,5.46412,68000000.0
2007-07-06 15:20:00,5.46773,5.46784,5.46216,5.46452,59000000.0
2007-07-06 15:25:00,5.46356,5.46442,5.4599,5.46098,71000000.0
2007-07-06 15:30:00,5.4613,5.46535,5.46039,5.46467,68000000.0
2007-07-06 15:35:00,5.46424,5.46499,5.46232,5.46418,52000000.0
2007-07-06 15:40:00,5.46418,5.4651,5.46224,5.46392,62000000.0
2007-07-06 15:45:00,5.46301,5.46561,5.46193,5.46349,81000000.0
2007-07-06 15:50:00,5.46475,5.46498,5.46289,5.46388,75000000.0
2007-07-06 15:55:00,5.46431,5.46454,5.46206,5.46302,74000000.0
2007-07-06 16:00:00,5.46176,5.46319,5.45863,5.46005,61000000.0
2007-07-06 16:05:00,5.46295,5.46396,5.45659,5.45838,70000000.0
2007-07-06 16:10:00,5.45705,5.4617,5.45192,5.4526,64000000.0
2007-07-06 16:15:00,5.45322,5.45862,5.45225,5.45371,66000000.0
2007-07-06 16:20:00,5.45385,5.4553,5.44912,5.45033,65000000.0
2007-07-06 16:25:00,5.44918,5.45103,5.44859,5.45099,51000000.0
2007-07-06 16:30:00,5.44984,5.45181,5.44889,5.45154,53000000.0
2007-07-06 16:35:00,5.45114,5.4519,5.44988,5.45133,78000000.0
2007-07-06 16:40:00,5.45085,5.4543,5.45028,5.4543,86000000.0
2007-07-06 16:45:00,5.45386,5.45418,5.45163,5.45236,59000000.0
2007-07-06 16:50:00,5.45334,5.4539,5.45152,5.45332,66000000.0
2007-07-06 16:55:00,5.45309,5.45415,5.45162,5.45299,52000000.0
2007-07-06 17:00:00,5.45296,5.45321,5.45101,5.45133,62000000.0
2007-07-06 17:05:00,5.45233,5.45254,5.45033,5.45219,73000000.0
2007-07-06 17:10:00,5.45229,5.45283,5.45064,5.45229,57000000.0
2007-07-06 17:15:00,5.45149,5.45288,5.45059,5.45123,71000000.0
2007-07-06 17:20:00,5.45069,5.4518,5.44909,5.45121,55000000.0
2007-07-06 17:25:00,5.45115,5.45219,5.45035,5.45156,62000000.0
2007-07-06 17:30:00,5.45177,5.45279,5.45052,5.45139,63000000.0
2007-07-06 17:35:00,5.45111,5.45219,5.45015,5.45124,64000000.0
2007-07-06 17:40:00,5.45183,5.45487,5.45118,5.45487,76000000.0
2007-07-06 17:45:00,5.45472,5.45687,5.45358,5.45687,60000000.0
2007-07-06 17:50:00,5.45739,5.45773,5.45474,5.45629,86000000.0
2007-07-06 17:55:00,5.45493,5.45566,5.45366,5.45425,66000000.0
2007-07-06 18:00:00,5.45548,5.45621,5.45392,5.45501,72000000.0
2007-07-06 18:05:00,5.45484,5.45643,5.45466,5.45561,73000000.0
2007-07-06 18:10:00,5.45639,5.45695,5.45444,5.45566,58000000.0
2007-07-06 18:15:00,5.45647,5.45662,5.45455,5.45659,61000000.0
2007-07-06 18:20:00,5.4566,5.45676,5.45473,5.45641,63000000.0
2007-07-06 18:25:00,5.45704,5.45722,5.4551,5.45607,67000000.0
2007-07-06 18:30:00,5.45715,5.45753,5.4557,5.45704,65000000.0
2007-07-06 18:35:00,5.45692,5.45717,5.45513,5.45571,76000000.0
2007-07-06 18:40:00,5.45665,5.45665,5.45497,5.45588,67000000.0
2007-07-06 18:45:00,5.45521,5.45664,5.45446,5.45474,66000000.0
2007-07-06 18:50:00,5.45571,5.45613,5.45398,5.45527,63000000.0
2007-07-06 18:55:00,5.45574,5.45594,5.45378,5.45462,71000000.0
2007-07-06 19:00:00,5.45369,5.45561,5.45312,5.45366,70000000.0
2007-07-06 19:05:00,5.45449,5.4565,5.45349,5.4565,76000000.0
2007-07-06 19:10:00,5.45518,5.45722,5.45489,5.45601,68000000.0
2007-07-06 19:15:00,5.45621,5.45671,5.45494,5.45557,61000000.0
2007-07-06 19:20:00,5.4555,5.45712,5.45494,5.45706,72000000.0
2007-07-06 19:25:00,5.45608,5.45688,5.45488,5.4565,62000000.0
2007-07-06 19:30:00,5.45643,5.45697,5.45429,5.45592,66000000.0
2007-07-06 19:35:00,5.45465,5.45628,5.45429,5.45492,63000000.0
2007-07-06 19:40:00,5.45511,5.45628,5.45423,5.4555,70000000.0
2007-07-06 19:45:00,5.45604,5.45699,5.45447,5.45494,70000000.0
2007-07-06 19:50:00,5.45592,5.45661,5.4549,5.45604,71000000.0
2007-07-06 19:55:00,5.45556,5.45662,5.45454,5.45543,68000000.0
2007-07-06 20:00:00,5.4558,5.45658,5.45476,5.45655,67000000.0
2007-07-06 20:05:00,5.45673,5.45673,5.45492,5.45641,65000000.0
2007-07-06 20:10:00,5.45575,5.45696,5.45472,5.45523,66000000.0
2007-07-06 20:15:00,5.45563,5.45701,5.45505,5.45696,64000000.0
2007-07-06 20:20:00,5.45671,5.45695,5.45512,5.45615,65000000.0
2007-07-06 20:25:00,5.45586,5.45717,5.45512,5.45628,63000000.0
2007-07-06 20:30:00,5.45553,5.45765,5.45553,5.45751,59000000.0
2007-07-06 20:35:00,5.45759,5.45782,5.45552,5.45714,70000000.0
2007-07-06 20:40:00,5.45651,5.45701,5.45549,5.45555,89000000.0
2007-07-06 20:45:00,5.45673,5.45673,5.45499,5.45516,67000000.0
2007-07-06 20:50:00,5.45514,5.45667,5.45514,5.45541,62000000.0
2007-07-06 20:55:00,5.45467,5.45707,5.45466,5.45631,65000000.0
2007-07-06 21:00:00,5.45667,5.45714,5.45497,5.45576,72000000.0
2007-07-06 21:05:00,5.45611,5.45661,5.45493,5.45578,66000000.0
2007-07-06 21:10:00,5.45619,5.45667,5.45503,5.45643,62000000.0
2007-07-06 21:15:00,5.45686,5.4572,5.45513,5.45555,68000000.0
2007-07-06 21:20:00,5.45629,5.4569,5.45486,5.45546,52000000.0
2007-07-06 21:25:00,5.45561,5.45708,5.45513,5.45611,58000000.0
2007-07-06 21:30:00,5.45568,5.45645,5.45509,5.45568,59000000.0
2007-07-06 21:35:00,5.45426,5.45599,5.45423,5.45538,88000000.0
2007-07-06 21:40:00,5.45569,5.45577,5.45412,5.45462,65000000.0
2007-07-06 21:45:00,5.4555,5.45612,5.45357,5.45485,62000000.0
2007-07-06 21:50:00,5.45493,5.45566,5.45369,5.45369,62000000.0
2007-07-06 21:55:00,5.45513,5.4557,5.45356,5.45514,72000000.0
2007-07-06 22:00:00,5.4541,5.45552,5.45387,5.45433,79000000.0
2007-07-06 22:05:00,5.455,5.45521,5.45375,5.45475,67000000.0
2007-07-06 22:10:00,5.45494,5.45518,5.45366,5.4549,64000000.0
2007-07-06 22:15:00,5.45456,5.4552,5.45345,5.45495,69000000.0
2007-07-06 22:20:00,5.45416,5.4552,5.45316,5.45343,69000000.0
2007-07-06 22:25:00,5.45394,5.45442,5.45271,5.45325,63000000.0
2007-07-06 22:30:00,5.45303,5.45467,5.45289,5.45362,60000000.0
2007-07-06 22:35:00,5.45439,5.45479,5.45318,5.45385,56000000.0
2007-07-06 22:40:00,5.4544,5.45495,5.45354,5.4544,63000000.0
2007-07-06 22:45:00,5.45388,5.45541,5.45381,5.45421,68000000.0
2007-07-06 22:50:00,5.45376,5.45402,5.45173,5.45208,70000000.0
2007-07-06 22:55:00,5.45277,5.45396,5.45168,5.4528,64000000.0
2007-07-09 02:00:00,5.45333,5.45572,5.45316,5.45572,69000000.0
2007-07-09 02:05:00,5.45489,5.45606,5.45355,5.45513,73000000.0
2007-07-09 02:10:00,5.45484,5.45591,5.45314,5.45494,74000000.0
2007-07-09 02:15:00,5.45596,5.45597,5.45395,5.45501,70000000.0
2007-07-09 02:20:00,5.45447,5.45621,5.45405,5.45529,74000000.0
2007-07-09 02:25:00,5.45529,5.45606,5.45437,5.45606,59000000.0
2007-07-09 02:30:00,5.45549,5.45658,5.45483,5.45578,64000000.0
2007-07-09 02:35:00,5.45549,5.45627,5.45457,5.45538,71000000.0
2007-07-09 02:40:00,5.45575,5.45641,5.45489,5.45543,69000000.0
2007-07-09 02:45:00,5.45537,5.45657,5.45465,5.4554,69000000.0
2007-07-09 02:50:00,5.45521,5.45597,5.45391,5.45559,66000000.0
2007-07-09 02:55:00,5.45461,5.45583,5.45425,5.45567,65000000.0
2007-07-09 03:00:00,5.45538,5.45648,5.45452,5.45503,67000000.0
2007-07-09 03:05:00,5.45591,5.45864,5.45545,5.45766,68000000.0
2007-07-09 03:10:00,5.45863,5.45863,5.45692,5.45802,80000000.0
2007-07-09 03:15:00,5.45654,5.45864,5.45654,5.45772,50000000.0
2007-07-09 03:20:00,5.45735,5.4586,5.45721,5.45814,62000000.0
2007-07-09 03:25:00,5.45819,5.45863,5.45673,5.45673,71000000.0
2007-07-09 03:30:00,5.45785,5.45815,5.45619,5.45676,68000000.0
2007-07-09 03:35:00,5.45633,5.45722,5.45551,5.45601,60000000.0
2007-07-09 03:40:00,5.45635,5.45738,5.45596,5.45646,82000000.0
2007-07-09 03:45:00,5.45723,5.45776,5.45617,5.45671,53000000.0
2007-07-09 03:50:00,5.45673,5.45756,5.45626,5.45654,74000000.0
2007-07-09 03:55:00,5.45676,5.45814,5.45653,5.45765,63000000.0
2007-07-09 04:00:00,5.45779,5.45805,5.45654,5.45671,70000000.0
2007-07-09 04:05:00,5.45745,5.45797,5.45586,5.45654,66000000.0
2007-07-09 04:10:00,5.45621,5.45844,5.45563,5.45844,77000000.0
2007-07-09 04:15:00,5.45842,5.45883,5.45604,5.45766,57000000.0
2007-07-09 04:20:00,5.45729,5.45818,5.4563,5.45657,62000000.0
2007-07-09 04:25:00,5.45708,5.45742,5.45552,5.45552,53000000.0
2007-07-09 04:30:00,5.45709,5.45798,5.45599,5.45684,66000000.0
2007-07-09 04:35:00,5.45722,5.45767,5.45555,5.45555,64000000.0
2007-07-09 04:40:00,5.45565,5.45777,5.45554,5.45705,54000000.0
2007-07-09 04:45:00,5.45769,5.45834,5.45642,5.45766,63000000.0
2007-07-09 04:50:00,5.45777,5.4581,5.45612,5.45618,71000000.0
2007-07-09 04:55:00,5.4575,5.45767,5.45626,5.4576,65000000.0
2007-07-09 05:00:00,5.45765,5.4578,5.45596,5.45728,62000000.0
2007-07-09 05:05:00,5.45727,5.45785,5.45611,5.45765,72000000.0
2007-07-09 05:10:00,5.45762,5.4577,5.45576,5.4568,59000000.0
2007-07-09 05:15:00,5.45672,5.45789,5.45559,5.45729,67000000.0
2007-07-09 05:20:00,5.45718,5.45805,5.45618,5.45732,79000000.0
2007-07-09 05:25:00,5.45728,5.45776,5.45597,5.45661,66000000.0
2007-07-09 05:30:00,5.45665,5.45737,5.45552,5.45631,76000000.0
2007-07-09 05:35:00,5.45652,5.45652,5.45435,5.45518,78000000.0
2007-07-09 05:40:00,5.45619,5.45619,5.45443,5.45507,61000000.0
2007-07-09 05:45:00,5.45533,5.45609,5.45424,5.45504,77000000.0
2007-07-09 05:50:00,5.45599,5.45608,5.45455,5.45566,62000000.0
2007-07-09 05:55:00,5.45413,5.45526,5.45356,5.45416,70000000.0
2007-07-09 06:00:00,5.45479,5.45627,5.45399,5.45627,77000000.0
2007-07-09 06:05:00,5.45592,5.45655,5.45467,5.45628,81000000.0
2007-07-09 06:10:00,5.45467,5.45654,5.45463,5.4552,73000000.0
2007-07-09 06:15:00,5.45455,5.45478,5.45441,5.4547,69000000.0
2007-07-09 06:20:00,5.45665,5.45685,5.45496,5.45538,68000000.0
2007-07-09 06:25:00,5.45548,5.45697,5.45488,5.45675,71000000.0
2007-07-09 06:30:00,5.4568,5.45736,5.45557,5.4561,58000000.0
2007-07-09 06:35:00,5.45663,5.4573,5.45529,5.45568,72000000.0
2007-07-09 06:40:00,5.45658,5.45713,5.45518,5.45593,71000000.0
2007-07-09 06:45:00,5.45609,5.4572,5.45472,5.45613,69000000.0
2007-07-09 06:50:00,5.45613,5.4569,5.45443,5.45629,56000000.0
2007-07-09 06:55:00,5.45611,5.45717,5.4555,5.45575,64000000.0
2007-07-09 07:00:00,5.456,5.45684,5.4551,5.45679,58000000.0
2007-07-09 07:05:00,5.45622,5.45701,5.45523,5.45553,59000000.0
2007-07-09 07:10:00,5.45563,5.45664,5.45508,5.4564,82000000.0
2007-07-09 07:15:00,5.45579,5.45705,5.45521,5.45578,80000000.0
2007-07-09 07:20:00,5.45475,5.45684,5.45475,5.45529,76000000.0
2007-07-09 07:25:00,5.45597,5.457,5.45509,5.45626,78000000.0
2007-07-09 07:30:00,5.45568,5.45709,5.45549,5.45634,61000000.0
2007-07-09 07:35:00,5.45728,5.45769,5.45588,5.45769,63000000.0
2007-07-09 07:40:00,5.45552,5.45775,5.45538,5.45713,55000000.0
2007-07-09 07:45:00,5.45784,5.4608,5.45551,5.45584,59000000.0
2007-07-09 07:50:00,5.45687,5.45763,5.45439,5.45732,67000000.0
2007-07-09 07:55:00,5.45713,5.45713,5.45485,5.45645,62000000.0
2007-07-09 08:00:00,5.45526,5.45721,5.45512,5.4563,65000000.0
2007-07-09 08:05:00,5.45548,5.45812,5.45501,5.45812,73000000.0
2007-07-09 08:10:00,5.4581,5.46075,5.45664,5.45956,58000000.0
2007-07-09 08:15:00,5.45967,5.45992,5.45778,5.45981,59000000.0
2007-07-09 08:20:00,5.45967,5.4608,5.45871,5.45977,64000000.0
2007-07-09 08:25:00,5.46028,5.46136,5.45934,5.46076,56000000.0
2007-07-09 08:30:00,5.46031,5.46098,5.45894,5.46005,62000000.0
2007-07-09 08:35:00,5.46024,5.46024,5.45744,5.45842,56000000.0
2007-07-09 08:40:00,5.45744,5.45943,5.45699,5.45847,58000000.0
2007-07-09 08:45:00,5.45887,5.45908,5.4571,5.45904,76000000.0
2007-07-09 08:50:00,5.45841,5.45841,5.45517,5.45649,81000000.0
2007-07-09 08:55:00,5.45627,5.45668,5.45469,5.45489,70000000.0
2007-07-09 09:00:00,5.45588,5.45742,5.45483,5.45738,62000000.0
2007-07-09 09:05:00,5.45598,5.45699,5.45425,5.4547,66000000.0
2007-07-09 09:10:00,5.45449,5.45533,5.4521,5.45391,67000000.0
2007-07-09 09:15:00,5.45407,5.45517,5.4514,5.4514,72000000.0
2007-07-09 09:20:00,5.45233,5.45364,5.45077,5.45265,74000000.0
2007-07-09 09:25:00,5.45186,5.45242,5.44911,5.45025,68000000.0
2007-07-09 09:30:00,5.44973,5.45222,5.44923,5.45134,69000000.0
2007-07-09 09:35:00,5.4514,5.45252,5.4506,5.45226,85000000.0
2007-07-09 09:40:00,5.4517,5.45208,5.44925,5.45112,74000000.0
2007-07-09 09:45:00,5.4498,5.45272,5.44959,5.45129,76000000.0
2007-07-09 09:50:00,5.45202,5.45594,5.45142,5.4554,74000000.0
2007-07-09 09:55:00,5.4554,5.45666,5.45426,5.45599,68000000.0
2007-07-09 10:00:00,5.4562,5.45632,5.45438,5.45536,75000000.0
2007-07-09 10:05:00,5.45546,5.4565,5.45463,5.45637,50000000.0
2007-07-09 10:10:00,5.45613,5.45708,5.45503,5.45577,70000000.0
2007-07-09 10:15:00,5.45659,5.45695,5.45555,5.45681,74000000.0
2007-07-09 10:20:00,5.45609,5.45657,5.45433,5.45545,60000000.0
2007-07-09 10:25:00,5.45633,5.45692,5.45457,5.456,60000000.0
2007-07-09 10:30:00,5.45646,5.45722,5.45527,5.45677,57000000.0
2007-07-09 10:35:00,5.45561,5.45703,5.45465,5.45477,72000000.0
2007-07-09 10:40:00,5.45522,5.45586,5.4511,5.45213,62000000.0
2007-07-09 10:45:00,5.45182,5.45404,5.45153,5.45304,55000000.0
2007-07-09 10:50:00,5.4533,5.45477,5.4526,5.45365,72000000.0
2007-07-09 10:55:00,5.45355,5.45418,5.45112,5.45147,49000000.0
2007-07-09 11:00:00,5.45086,5.45248,5.44972,5.45077,61000000.0
2007-07-09 11:05:00,5.45069,5.45436,5.44961,5.45414,71000000.0
2007-07-09 11:10:00,5.45479,5.45523,5.45276,5.45474,67000000.0
2007-07-09 11:15:00,5.4541,5.45595,5.45383,5.45465,63000000.0
2007-07-09 11:20:00,5.45552,5.45552,5.45242,5.45318,76000000.0
2007-07-09 11:25:00,5.45367,5.45385,5.45149,5.45149,64000000.0
2007-07-09 11:30:00,5.45246,5.4529,5.45077,5.45179,74000000.0
2007-07-09 11:35:00,5.45195,5.45279,5.45066,5.45275,60000000.0
2007-07-09 11:40:00,5.45114,5.45317,5.45046,5.45183,64000000.0
2007-07-09 11:45:00,5.45046,5.45338,5.45046,5.45243,62000000.0
2007-07-09 11:50:00,5.45251,5.45261,5.4507,5.45161,68000000.0
2007-07-09 11:55:00,5.45029,5.45209,5.45,5.45185,52000000.0
2007-07-09 12:00:00,5.45026,5.45381,5.45025,5.45171,63000000.0
2007-07-09 12:05:00,5.45263,5.45292,5.45062,5.45278,61000000.0
2007-07-09 12:10:00,5.45271,5.45357,5.45128,5.45352,63000000.0
2007-07-09 12:15:00,5.45334,5.45351,5.45118,5.45268,56000000.0
2007-07-09 12:20:00,5.4522,5.45379,5.4518,5.45327,70000000.0
2007-07-09 12:25:00,5.45354,5.45444,5.45207,5.4542,57000000.0
2007-07-09 12:30:00,5.4538,5.45485,5.45282,5.45358,61000000.0
2007-07-09 12:35:00,5.4543,5.45446,5.45251,5.4532,64000000.0
2007-07-09 12:40:00,5.4549,5.4551,5.45325,5.45411,70000000.0
2007-07-09 12:45:00,5.45329,5.45475,5.45217,5.45295,65000000.0
2007-07-09 12:50:00,5.45357,5.45386,5.45202,5.45252,66000000.0
2007-07-09 12:55:00,5.45352,5.45429,5.4513,5.4532,62000000.0
2007-07-09 13:00:00,5.45383,5.45428,5.45225,5.45388,81000000.0
2007-07-09 13:05:00,5.4541,5.45487,5.45271,5.45388,77000000.0
2007-07-09 13:10:00,5.45409,5.4543,5.45247,5.45308,79000000.0
2007-07-09 13:15:00,5.45362,5.45386,5.45186,5.45341,63000000.0
2007-07-09 13:20:00,5.45316,5.45372,5.45132,5.45245,78000000.0
2007-07-09 13:25:00,5.45286,5.45373,5.45079,5.45268,62000000.0
2007-07-09 13:30:00,5.45192,5.4536,5.45134,5.45256,55000000.0
2007-07-09 13:35:00,5.45159,5.45365,5.45147,5.45356,65000000.0
2007-07-09 13:40:00,5.4538,5.4538,5.45163,5.45264,55000000.0
2007-07-09 13:45:00,5.45322,5.45343,5.45097,5.45126,64000000.0
2007-07-09 13:50:00,5.45196,5.45424,5.45103,5.45271,58000000.0
2007-07-09 13:55:00,5.45285,5.45397,5.4523,5.45316,59000000.0
2007-07-09 14:00:00,5.45359,5.45434,5.45223,5.45434,72000000.0
2007-07-09 14:05:00,5.45447,5.45512,5.45305,5.45512,60000000.0
2007-07-09 14:10:00,5.45468,5.45695,5.4533,5.4566,56000000.0
2007-07-09 14:15:00,5.45648,5.45719,5.45457,5.45546,76000000.0
2007-07-09 14:20:00,5.45582,5.45772,5.4544,5.45707,52000000.0
2007-07-09 14:25:00,5.45737,5.45753,5.4547,5.45528,65000000.0
2007-07-09 14:30:00,5.45645,5.45737,5.45473,5.45482,60000000.0
2007-07-09 14:35:00,5.45401,5.45626,5.45377,5.45473,63000000.0
2007-07-09 14:40:00,5.45461,5.4564,5.45437,5.45552,77000000.0
2007-07-09 14:45:00,5.45568,5.45659,5.45454,5.45567,56000000.0
2007-07-09 14:50:00,5.4555,5.45667,5.45434,5.45525,60000000.0
2007-07-09 14:55:00,5.45535,5.45656,5.45424,5.45548,71000000.0
2007-07-09 15:00:00,5.45518,5.45653,5.45429,5.45575,76000000.0
2007-07-09 15:05:00,5.45516,5.45692,5.45415,5.45692,68000000.0
2007-07-09 15:10:00,5.45647,5.45666,5.45474,5.45659,61000000.0
2007-07-09 15:15:00,5.45637,5.45795,5.45539,5.45777,68000000.0
2007-07-09 15:20:00,5.45763,5.45832,5.45468,5.45558,59000000.0
2007-07-09 15:25:00,5.45646,5.45646,5.45423,5.45593,71000000.0
2007-07-09 15:30:00,5.45589,5.45611,5.45367,5.45421,68000000.0
2007-07-09 15:35:00,5.45567,5.45628,5.45348,5.45501,52000000.0
2007-07-09 15:40:00,5.45493,5.45539,5.45332,5.45332,62000000.0
2007-07-09 15:45:00,5.45544,5.45544,5.45252,5.45281,81000000.0
2007-07-09 15:50:00,5.45286,5.45433,5.45217,5.45235,75000000.0
2007-07-09 15:55:00,5.45323,5.45433,5.45166,5.45354,74000000.0
2007-07-09 16:00:00,5.45472,5.45578,5.45305,5.45412,61000000.0
2007-07-09 16:05:00,5.45326,5.45563,5.45326,5.45492,70000000.0
2007-07-09 16:10:00,5.45498,5.45697,5.45406,5.45591,64000000.0
2007-07-09 16:15:00,5.45539,5.45616,5.45334,5.45373,66000000.0
2007-07-09 16:20:00,5.45339,5.45505,5.45297,5.45455,65000000.0
2007-07-09 16:25:00,5.45519,5.45555,5.45358,5.45456,51000000.0
2007-07-09 16:30:00,5.455,5.4552,5.45241,5.45283,53000000.0
2007-07-09 16:35:00,5.45367,5.45495,5.45277,5.454,78000000.0
2007-07-09 16:40:00,5.45344,5.45501,5.45171,5.45244,86000000.0
2007-07-09 16:45:00,5.45307,5.45367,5.45087,5.45224,59000000.0
2007-07-09 16:50:00,5.45141,5.45262,5.45052,5.45262,66000000.0
2007-07-09 16:55:00,5.45186,5.45423,5.45094,5.45326,52000000.0
2007-07-09 17:00:00,5.45446,5.45446,5.45135,5.45367,62000000.0
2007-07-09 17:05:00,5.45321,5.45431,5.45208,5.45328,73000000.0
2007-07-09 17:10:00,5.45293,5.45389,5.45133,5.45389,57000000.0
2007-07-09 17:15:00,5.45282,5.45464,5.45174,5.45432,71000000.0
2007-07-09 17:20:00,5.4547,5.45565,5.45283,5.45552,55000000.0
2007-07-09 17:25:00,5.45569,5.45623,5.45371,5.45371,62000000.0
2007-07-09 17:30:00,5.45458,5.45505,5.4528,5.45463,63000000.0
2007-07-09 17:35:00,5.45485,5.45591,5.45363,5.45487,64000000.0
2007-07-09 17:40:00,5.45581,5.45652,5.45398,5.4544,76000000.0
2007-07-09 17:45:00,5.45486,5.45607,5.45416,5.45536,60000000.0
2007-07-09 17:50:00,5.45495,5.45633,5.45398,5.45515,86000000.0
2007-07-09 17:55:00,5.4548,5.45603,5.4535,5.45522,66000000.0
2007-07-09 18:00:00,5.45547,5.45624,5.45389,5.45548,72000000.0
2007-07-09 18:05:00,5.45473,5.45601,5.45415,5.45514,73000000.0
2007-07-09 18:10:00,5.45489,5.45611,5.45439,5.45564,58000000.0
2007-07-09 18:15:00,5.45558,5.45581,5.45396,5.4547,61000000.0
2007-07-09 18:20:00,5.45565,5.45628,5.45424,5.45533,63000000.0
2007-07-09 18:25:00,5.45594,5.45625,5.45445,5.45518,67000000.0
2007-07-09 18:30:00,5.45579,5.45793,5.45499,5.45693,65000000.0
2007-07-09 18:35:00,5.45776,5.45785,5.45588,5.45755,76000000.0
2007-07-09 18:40:00,5.4566,5.45776,5.45559,5.45618,67000000.0
2007-07-09 18:45:00,5.45609,5.45745,5.45325,5.45687,66000000.0
2007-07-09 18:50:00,5.45741,5.45748,5.45463,5.45463,63000000.0
2007-07-09 18:55:00,5.45557,5.45627,5.45402,5.45515,71000000.0
2007-07-09 19:00:00,5.45452,5.4562,5.45421,5.45527,70000000.0
2007-07-09 19:05:00,5.45532,5.45621,5.45419,5.45504,76000000.0
2007-07-09 19:10:00,5.45415,5.45629,5.45405,5.45406,68000000.0
2007-07-09 19:15:00,5.45446,5.45625,5.45376,5.45618,61000000.0
2007-07-09 19:20:00,5.45564,5.45664,5.45491,5.45574,72000000.0
2007-07-09 19:25:00,5.45611,5.45633,5.45396,5.45531,62000000.0
2007-07-09 19:30:00,5.45477,5.45642,5.45464,5.45525,66000000.0
2007-07-09 19:35:00,5.45641,5.45662,5.4545,5.45646,63000000.0
2007-07-09 19:40:00,5.455,5.45665,5.45467,5.45605,70000000.0
2007-07-09 19:45:00,5.45605,5.45686,5.4548,5.4548,70000000.0
2007-07-09 19:50:00,5.45482,5.45642,5.45445,5.4553,71000000.0
2007-07-09 19:55:00,5.45435,5.45682,5.45435,5.45554,68000000.0
2007-07-09 20:00:00,5.45657,5.45684,5.45453,5.45662,67000000.0
2007-07-09 20:05:00,5.45712,5.45722,5.45485,5.45666,65000000.0
2007-07-09 20:10:00,5.45702,5.45702,5.45477,5.4554,66000000.0
2007-07-09 20:15:00,5.45589,5.45596,5.45424,5.45505,64000000.0
2007-07-09 20:20:00,5.45467,5.45585,5.45399,5.45578,65000000.0
2007-07-09 20:25:00,5.4556,5.45601,5.45439,5.45588,63000000.0
2007-07-09 20:30:00,5.45591,5.45599,5.45365,5.45378,59000000.0
2007-07-09 20:35:00,5.45557,5.45557,5.45389,5.45411,70000000.0
2007-07-09 20:40:00,5.45509,5.45579,5.45413,5.45567,89000000.0
2007-07-09 20:45:00,5.4554,5.4555,5.45396,5.45434,67000000.0
2007-07-09 20:50:00,5.45462,5.45556,5.45379,5.4547,62000000.0
2007-07-09 20:55:00,5.45486,5.45577,5.45325,5.45374,65000000.0
2007-07-09 21:00:00,5.45536,5.45536,5.45309,5.4544,72000000.0
2007-07-09 21:05:00,5.45391,5.45505,5.45327,5.45473,66000000.0
2007-07-09 21:10:00,5.45353,5.4551,5.45325,5.45464,62000000.0
2007-07-09 21:15:00,5.45492,5.45606,5.45355,5.45381,68000000.0
2007-07-09 21:20:00,5.45484,5.45571,5.45383,5.45467,52000000.0
2007-07-09 21:25:00,5.45447,5.45595,5.45411,5.45575,58000000.0
2007-07-09 21:30:00,5.455,5.45626,5.45453,5.45591,59000000.0
2007-07-09 21:35:00,5.4544,5.45649,5.4544,5.45486,88000000.0
2007-07-09 21:40:00,5.4555,5.45582,5.45404,5.45502,65000000.0
2007-07-09 21:45:00,5.45527,5.45562,5.45366,5.45366,62000000.0
2007-07-09 21:50:00,5.4539,5.45584,5.45345,5.4553,62000000.0
2007-07-09 21:55:00,5.45618,5.45634,5.45595,5.45628,72000000.0
2007-07-09 22:00:00,5.45485,5.45603,5.45405,5.45462,79000000.0
2007-07-09 22:05:00,5.45438,5.45635,5.45438,5.45583,67000000.0
2007-07-09 22:10:00,5.45587,5.45674,5.45473,5.45535,64000000.0
2007-07-09 22:15:00,5.45557,5.45673,5.4549,5.45552,69000000.0
2007-07-09 22:20:00,5.45591,5.45666,5.45457,5.45595,69000000.0
2007-07-09 22:25:00,5.45625,5.45689,5.45476,5.45494,63000000.0
2007-07-09 22:30:00,5.45567,5.45722,5.45468,5.45506,60000000.0
2007-07-09 22:35:00,5.45638,5.45675,5.45416,5.45506,56000000.0
2007-07-09 22:40:00,5.4549,5.4554,5.4532,5.45337,63000000.0
2007-07-09 22:45:00,5.45362,5.45537,5.45285,5.45459,68000000.0
2007-07-09 22:50:00,5.45443,5.45512,5.45282,5.45326,70000000.0
2007-07-09 22:55:00,5.45311,5.45418,5.45203,5.45321,64000000.0
2007-07-09 23:00:00,5.45232,5.45381,5.45194,5.4524,68000000.0
2007-07-09 23:05:00,5.453,5.45404,5.45211,5.45256,60000000.0
2007-07-09 23:10:00,5.45163,5.45319,5.45134,5.45185,66000000.0
2007-07-09 23:15:00,5.45231,5.45275,5.45132,5.45188,65000000.0
2007-07-09 23:20:00,5.4522,5.45278,5.45095,5.45222,66000000.0
2007-07-09 23:25:00,5.45155,5.45259,5.44963,5.45067,64000000.0
2007-07-09 23:30:00,5.45043,5.4521,5.44939,5.44988,72000000.0
2007-07-09 23:35:00,5.45059,5.45135,5.44921,5.45071,62000000.0
2007-07-09 23:40:00,5.45068,5.45163,5.44975,5.4507,80000000.0
2007-07-09 23:45:00,5.45122,5.45163,5.45009,5.45122,76000000.0
2007-07-09 23:50:00,5.45066,5.45215,5.45021,5.45176,67000000.0
2007-07-09 23:55:00,5.45167,5.45261,5.45063,5.45261,76000000.0
2007-07-10 00:00:00,5.45268,5.45546,5.45268,5.45412,70000000.0
2007-07-10 00:05:00,5.45512,5.45611,5.45376,5.4551,62000000.0
2007-07-10 00:10:00,5.45483,5.45574,5.45375,5.45408,63000000.0
2007-07-10 00:15:00,5.45483,5.45522,5.45343,5.4537,65000000.0
2007-07-10 00:20:00,5.45459,5.45531,5.4535,5.45467,60000000.0
2007-07-10 00:25:00,5.4548,5.45528,5.45358,5.45436,66000000.0
2007-07-10 00:30:00,5.45405,5.45479,5.45385,5.45479,64000000.0
2007-07-10 00:35:00,5.45539,5.45569,5.45382,5.45498,80000000.0
2007-07-10 00:40:00,5.45515,5.45563,5.45355,5.45402,61000000.0
2007-07-10 00:45:00,5.45597,5.45597,5.45425,5.45518,63000000.0
2007-07-10 00:50:00,5.45508,5.45527,5.45395,5.45415,60000000.0
2007-07-10 00:55:00,5.45538,5.45588,5.45416,5.45448,66000000.0
2007-07-10 01:00:00,5.45498,5.4562,5.45416,5.45603,63000000.0
2007-07-10 01:05:00,5.4562,5.45625,5.45447,5.45508,70000000.0
2007-07-10 01:10:00,5.45585,5.45638,5.45419,5.45586,55000000.0
2007-07-10 01:15:00,5.45535,5.45615,5.45425,5.45615,63000000.0
2007-07-10 01:20:00,5.4546,5.45587,5.45429,5.45456,59000000.0
2007-07-10 01:25:00,5.45393,5.456,5.45393,5.45505,70000000.0
2007-07-10 01:30:00,5.45492,5.45595,5.45408,5.45509,68000000.0
2007-07-10 01:35:00,5.45447,5.45602,5.45425,5.45578,71000000.0
2007-07-10 01:40:00,5.45591,5.45591,5.45375,5.45424,72000000.0
2007-07-10 01:45:00,5.45396,5.45617,5.45387,5.45455,68000000.0
2007-07-10 01:50:00,5.45448,5.45588,5.45418,5.45449,67000000.0
2007-07-10 01:55:00,5.45544,5.45654,5.45446,5.45488,61000000.0
2007-07-10 02:00:00,5.45478,5.45638,5.45421,5.45571,69000000.0
2007-07-10 02:05:00,5.45566,5.45615,5.45425,5.45509,73000000.0
2007-07-10 02:10:00,5.45463,5.4557,5.45368,5.45435,74000000.0
2007-07-10 02:15:00,5.45464,5.45532,5.45341,5.45435,70000000.0
2007-07-10 02:20:00,5.45377,5.45461,5.45275,5.45365,74000000.0
2007-07-10 02:25:00,5.45324,5.45479,5.45256,5.45406,59000000.0
2007-07-10 02:30:00,5.4538,5.45497,5.45327,5.45417,64000000.0
2007-07-10 02:35:00,5.45441,5.45541,5.45285,5.45485,71000000.0
2007-07-10 02:40:00,5.45443,5.45535,5.45333,5.45462,69000000.0
2007-07-10 02:45:00,5.45563,5.4557,5.45393,5.4554,69000000.0
2007-07-10 02:50:00,5.45552,5.45595,5.45385,5.4546,66000000.0
2007-07-10 02:55:00,5.45543,5.45652,5.45458,5.4552,65000000.0
2007-07-10 03:00:00,5.45643,5.45656,5.45484,5.45515,67000000.0
2007-07-10 03:05:00,5.45626,5.45703,5.4552,5.45593,68000000.0
2007-07-10 03:10:00,5.45626,5.45729,5.45501,5.45602,80000000.0
2007-07-10 03:15:00,5.45539,5.45709,5.45529,5.45703,50000000.0
2007-07-10 03:20:00,5.45585,5.45803,5.45542,5.45687,62000000.0
2007-07-10 03:25:00,5.45677,5.45797,5.45567,5.45567,71000000.0
2007-07-10 03:30:00,5.45725,5.45747,5.4554,5.45693,68000000.0
2007-07-10 03:35:00,5.45605,5.45618,5.45444,5.45533,60000000.0
2007-07-10 03:40:00,5.45525,5.45672,5.45452,5.45602,82000000.0
2007-07-10 03:45:00,5.45475,5.45705,5.45475,5.45568,53000000.0
2007-07-10 03:50:00,5.45596,5.45726,5.45521,5.45548,74000000.0
2007-07-10 03:55:00,5.45755,5.4576,5.4557,5.45751,63000000.0
2007-07-10 04:00:00,5.45715,5.45763,5.45579,5.45621,70000000.0
2007-07-10 04:05:00,5.45745,5.4579,5.4558,5.45624,66000000.0
2007-07-10 04:10:00,5.45586,5.45849,5.45586,5.45764,77000000.0
2007-07-10 04:15:00,5.45632,5.45782,5.45612,5.457,57000000.0
2007-07-10 04:20:00,5.45629,5.45724,5.45605,5.45678,62000000.0
2007-07-10 04:25:00,5.45759,5.45794,5.45627,5.45694,53000000.0
2007-07-10 04:30:00,5.45741,5.45825,5.45626,5.45772,66000000.0
2007-07-10 04:35:00,5.45756,5.45808,5.45622,5.45706,64000000.0
2007-07-10 04:40:00,5.45643,5.45841,5.45634,5.45691,54000000.0
2007-07-10 04:45:00,5.45786,5.45786,5.45558,5.45585,63000000.0
2007-07-10 04:50:00,5.45593,5.45757,5.45565,5.45578,71000000.0
2007-07-10 04:55:00,5.45745,5.45765,5.45558,5.45672,65000000.0
2007-07-10 05:00:00,5.45707,5.45707,5.45498,5.45667,62000000.0
2007-07-10 05:05:00,5.45688,5.45693,5.45511,5.45687,72000000.0
2007-07-10 05:10:00,5.45676,5.45687,5.45507,5.45534,59000000.0
2007-07-10 05:15:00,5.45558,5.45657,5.45485,5.45524,67000000.0
2007-07-10 05:20:00,5.45526,5.45703,5.45482,5.45668,79000000.0
2007-07-10 05:25:00,5.45655,5.45688,5.45502,5.45576,66000000.0
2007-07-10 05:30:00,5.4555,5.45637,5.45452,5.45497,76000000.0
2007-07-10 05:35:00,5.45577,5.45676,5.45502,5.45597,78000000.0
2007-07-10 05:40:00,5.45567,5.4573,5.45528,5.45602,61000000.0
2007-07-10 05:45:00,5.45622,5.45674,5.45581,5.45588,77000000.0
2007-07-10 05:50:00,5.45677,5.45737,5.45546,5.45568,62000000.0
2007-07-10 05:55:00,5.45685,5.45793,5.45589,5.45744,70000000.0
2007-07-10 06:00:00,5.45679,5.45868,5.45613,5.45757,77000000.0
2007-07-10 06:05:00,5.45806,5.45875,5.45674,5.45757,81000000.0
2007-07-10 06:10:00,5.45764,5.45908,5.4574,5.45881,73000000.0
2007-07-10 06:15:00,5.45854,5.45886,5.45715,5.45877,69000000.0
2007-07-10 06:20:00,5.45691,5.45927,5.45662,5.45708,68000000.0
2007-07-10 06:25:00,5.45748,5.45855,5.457,5.45749,71000000.0
2007-07-10 06:30:00,5.4576,5.45859,5.45573,5.45734,58000000.0
2007-07-10 06:35:00,5.458,5.45953,5.45731,5.45808,72000000.0
2007-07-10 06:40:00,5.45924,5.46007,5.45785,5.45887,71000000.0
2007-07-10 06:45:00,5.45952,5.46009,5.45811,5.45877,69000000.0
2007-07-10 06:50:00,5.45933,5.45933,5.45753,5.45763,56000000.0
2007-07-10 06:55:00,5.45907,5.46131,5.45882,5.4612,64000000.0
2007-07-10 07:00:00,5.4612,5.46697,5.45958,5.46559,58000000.0
2007-07-10 07:05:00,5.46517,5.4654,5.46248,5.46318,59000000.0
2007-07-10 07:10:00,5.46314,5.46405,5.46177,5.46232,82000000.0
2007-07-10 07:15:00,5.4638,5.46518,5.46212,5.4648,80000000.0
2007-07-10 07:20:00,5.46302,5.46453,5.4622,5.4622,76000000.0
2007-07-10 07:25:00,5.46336,5.46366,5.46165,5.46165,78000000.0
2007-07-10 07:30:00,5.46136,5.46331,5.46029,5.46117,61000000.0
2007-07-10 07:35:00,5.46121,5.46324,5.46042,5.46291,63000000.0
2007-07-10 07:40:00,5.46177,5.46307,5.4573,5.46256,55000000.0
2007-07-10 07:45:00,5.46062,5.46222,5.45732,5.46072,59000000.0
2007-07-10 07:50:00,5.46028,5.46028,5.45759,5.45872,67000000.0
2007-07-10 07:55:00,5.45841,5.46152,5.45778,5.46125,62000000.0
2007-07-10 08:00:00,5.46127,5.46183,5.45962,5.46079,65000000.0
2007-07-10 08:05:00,5.46078,5.46314,5.46018,5.46254,73000000.0
2007-07-10 08:10:00,5.46083,5.46335,5.45982,5.46061,58000000.0
2007-07-10 08:15:00,5.46141,5.46196,5.45886,5.46168,59000000.0
2007-07-10 08:20:00,5.46199,5.46349,5.46043,5.46043,64000000.0
2007-07-10 08:25:00,5.46125,5.46249,5.46011,5.46184,56000000.0
2007-07-10 08:30:00,5.46056,5.46325,5.46056,5.46129,62000000.0
2007-07-10 08:35:00,5.46095,5.46182,5.45931,5.4614,56000000.0
2007-07-10 08:40:00,5.46097,5.46201,5.45921,5.45966,58000000.0
2007-07-10 08:45:00,5.45955,5.46057,5.458,5.45822,76000000.0
2007-07-10 08:50:00,5.45902,5.45935,5.45666,5.45919,81000000.0
2007-07-10 08:55:00,5.45876,5.45927,5.45663,5.45856,70000000.0
2007-07-10 09:00:00,5.45844,5.45889,5.45695,5.45849,62000000.0
2007-07-10 09:05:00,5.45798,5.45798,5.45317,5.45354,66000000.0
2007-07-10 09:10:00,5.45271,5.45496,5.45271,5.45405,67000000.0
2007-07-10 09:15:00,5.45415,5.45602,5.45355,5.45501,72000000.0
2007-07-10 09:20:00,5.45558,5.45573,5.45153,5.45261,74000000.0
2007-07-10 09:25:00,5.45349,5.45376,5.45103,5.45314,68000000.0
2007-07-10 09:30:00,5.45284,5.45376,5.45168,5.45336,69000000.0
2007-07-10 09:35:00,5.45393,5.45499,5.45239,5.45499,85000000.0
2007-07-10 09:40:00,5.45452,5.45538,5.45219,5.45239,74000000.0
2007-07-10 09:45:00,5.45334,5.45474,5.45248,5.4543,76000000.0
2007-07-10 09:50:00,5.4536,5.45421,5.45236,5.45362,74000000.0
2007-07-10 09:55:00,5.4532,5.45344,5.45023,5.45221,68000000.0
2007-07-10 10:00:00,5.45215,5.4539,5.45158,5.45381,75000000.0
2007-07-10 10:05:00,5.4539,5.4539,5.44883,5.4503,50000000.0
2007-07-10 10:10:00,5.44936,5.44975,5.44642,5.4489,70000000.0
2007-07-10 10:15:00,5.44915,5.45053,5.4475,5.45019,74000000.0
2007-07-10 10:20:00,5.45064,5.45085,5.44651,5.44789,60000000.0
2007-07-10 10:25:00,5.44717,5.44717,5.44342,5.44487,60000000.0
2007-07-10 10:30:00,5.44553,5.4457,5.44185,5.44185,57000000.0
2007-07-10 10:35:00,5.44238,5.44609,5.44196,5.44582,72000000.0
2007-07-10 10:40:00,5.44548,5.4468,5.44423,5.44575,62000000.0
2007-07-10 10:45:00,5.44589,5.44616,5.44351,5.44396,55000000.0
2007-07-10 10:50:00,5.44381,5.44606,5.44345,5.44605,72000000.0
2007-07-10 10:55:00,5.44541,5.44614,5.44381,5.44462,49000000.0
2007-07-10 11:00:00,5.4456,5.44604,5.44352,5.44486,61000000.0
2007-07-10 11:05:00,5.44483,5.44595,5.44359,5.44448,71000000.0
2007-07-10 11:10:00,5.44587,5.44647,5.44427,5.44501,67000000.0
2007-07-10 11:15:00,5.44659,5.44694,5.44519,5.44554,63000000.0
2007-07-10 11:20:00,5.44552,5.44667,5.44419,5.44554,76000000.0
2007-07-10 11:25:00,5.44655,5.44692,5.44485,5.44508,64000000.0
2007-07-10 11:30:00,5.44689,5.44743,5.44532,5.44667,74000000.0
2007-07-10 11:35:00,5.44701,5.44758,5.44539,5.4464,60000000.0
2007-07-10 11:40:00,5.44577,5.44676,5.44413,5.44555,64000000.0
2007-07-10 11:45:00,5.44497,5.44575,5.44305,5.44355,62000000.0
2007-07-10 11:50:00,5.44406,5.44527,5.44341,5.44357,68000000.0
2007-07-10 11:55:00,5.44479,5.44479,5.43971,5.44112,52000000.0
2007-07-10 12:00:00,5.44199,5.44293,5.43841,5.44293,63000000.0
2007-07-10 12:05:00,5.44268,5.44492,5.44167,5.44424,61000000.0
2007-07-10 12:10:00,5.44379,5.44552,5.44305,5.44505,63000000.0
2007-07-10 12:15:00,5.44507,5.44578,5.44365,5.44411,56000000.0
2007-07-10 12:20:00,5.44393,5.4446,5.44274,5.44452,70000000.0
2007-07-10 12:25:00,5.44424,5.44493,5.44286,5.44367,57000000.0
2007-07-10 12:30:00,5.445,5.4454,5.44251,5.44289,61000000.0
2007-07-10 12:35:00,5.44435,5.44584,5.44249,5.44481,64000000.0
2007-07-10 12:40:00,5.44513,5.44535,5.44341,5.44456,70000000.0
2007-07-10 12:45:00,5.44487,5.44503,5.44275,5.44346,65000000.0
2007-07-10 12:50:00,5.44461,5.44577,5.44315,5.44533,66000000.0
2007-07-10 12:55:00,5.44595,5.44675,5.44458,5.44663,62000000.0
2007-07-10 13:00:00,5.44542,5.44655,5.44411,5.4445,81000000.0
2007-07-10 13:05:00,5.44547,5.44637,5.44381,5.44407,77000000.0
2007-07-10 13:10:00,5.44368,5.44579,5.44347,5.44492,79000000.0
2007-07-10 13:15:00,5.44433,5.44586,5.44405,5.44439,63000000.0
2007-07-10 13:20:00,5.44538,5.44636,5.44378,5.44463,78000000.0
2007-07-10 13:25:00,5.44411,5.44514,5.44323,5.44423,62000000.0
2007-07-10 13:30:00,5.44511,5.44553,5.44279,5.44421,55000000.0
2007-07-10 13:35:00,5.44411,5.44514,5.44237,5.44436,65000000.0
2007-07-10 13:40:00,5.44413,5.44414,5.44196,5.44363,55000000.0
2007-07-10 13:45:00,5.44275,5.44275,5.4394,5.44171,64000000.0
2007-07-10 13:50:00,5.44081,5.44273,5.44011,5.44085,58000000.0
2007-07-10 13:55:00,5.44053,5.44269,5.43957,5.44153,59000000.0
2007-07-10 14:00:00,5.44147,5.44275,5.43982,5.44197,72000000.0
2007-07-10 14:05:00,5.4429,5.4429,5.43774,5.44008,60000000.0
2007-07-10 14:10:00,5.43947,5.43968,5.43655,5.43865,56000000.0
2007-07-10 14:15:00,5.43869,5.43869,5.43291,5.43514,76000000.0
2007-07-10 14:20:00,5.43426,5.43572,5.43288,5.43503,52000000.0
2007-07-10 14:25:00,5.43613,5.4395,5.43443,5.43912,65000000.0
2007-07-10 14:30:00,5.43939,5.43955,5.43752,5.43955,60000000.0
2007-07-10 14:35:00,5.43977,5.43992,5.43666,5.43813,63000000.0
2007-07-10 14:40:00,5.43764,5.43992,5.43658,5.43907,77000000.0
2007-07-10 14:45:00,5.4393,5.44029,5.43777,5.43956,56000000.0
2007-07-10 14:50:00,5.44018,5.44033,5.43824,5.43936,60000000.0
2007-07-10 14:55:00,5.43926,5.44022,5.43783,5.43882,71000000.0
2007-07-10 15:00:00,5.44016,5.44029,5.43794,5.43904,76000000.0
2007-07-10 15:05:00,5.43992,5.44096,5.43675,5.43753,68000000.0
2007-07-10 15:10:00,5.4372,5.43761,5.4334,5.43413,61000000.0
2007-07-10 15:15:00,5.43244,5.4337,5.42524,5.42662,68000000.0
2007-07-10 15:20:00,5.42764,5.42985,5.42571,5.42702,59000000.0
2007-07-10 15:25:00,5.42785,5.43098,5.42619,5.43098,71000000.0
2007-07-10 15:30:00,5.43062,5.43107,5.4263,5.42643,68000000.0
2007-07-10 15:35:00,5.42747,5.42978,5.42562,5.42624,52000000.0
2007-07-10 15:40:00,5.42682,5.42777,5.42466,5.42585,62000000.0
2007-07-10 15:45:00,5.42662,5.42742,5.42073,5.42144,81000000.0
2007-07-10 15:50:00,5.42212,5.42582,5.41835,5.42051,75000000.0
2007-07-10 15:55:00,5.42069,5.42517,5.41894,5.41982,74000000.0
2007-07-10 16:00:00,5.4214,5.42196,5.41703,5.41863,61000000.0
2007-07-10 16:05:00,5.41847,5.42184,5.41766,5.41997,70000000.0
2007-07-10 16:10:00,5.42012,5.42227,5.41826,5.42119,64000000.0
2007-07-10 16:15:00,5.4203,5.42255,5.41878,5.4211,66000000.0
2007-07-10 16:20:00,5.42032,5.42199,5.41813,5.42052,65000000.0
2007-07-10 16:25:00,5.41951,5.4218,5.41882,5.41992,51000000.0
2007-07-10 16:30:00,5.41921,5.41954,5.41125,5.41856,53000000.0
2007-07-10 16:35:00,5.41121,5.41845,5.41055,5.41201,78000000.0
2007-07-10 16:40:00,5.41203,5.41455,5.41203,5.41316,86000000.0
2007-07-10 16:45:00,5.41327,5.41327,5.40865,5.41009,59000000.0
2007-07-10 16:50:00,5.41046,5.41195,5.4084,5.41157,66000000.0
2007-07-10 16:55:00,5.41184,5.41666,5.41126,5.41528,52000000.0
2007-07-10 17:00:00,5.41638,5.41721,5.41472,5.41653,62000000.0
2007-07-10 17:05:00,5.41614,5.41642,5.41307,5.41385,73000000.0
2007-07-10 17:10:00,5.41565,5.4163,5.41427,5.41479,57000000.0
2007-07-10 17:15:00,5.41612,5.41873,5.41465,5.41804,71000000.0
2007-07-10 17:20:00,5.41626,5.41936,5.41597,5.41677,55000000.0
2007-07-10 17:25:00,5.41781,5.41809,5.41547,5.41668,62000000.0
2007-07-10 17:30:00,5.41711,5.41722,5.41412,5.41481,63000000.0
2007-07-10 17:35:00,5.41494,5.41606,5.41337,5.41421,64000000.0
2007-07-10 17:40:00,5.41637,5.41759,5.41533,5.41613,76000000.0
2007-07-10 17:45:00,5.41746,5.41947,5.41653,5.41947,60000000.0
2007-07-10 17:50:00,5.41919,5.41947,5.41744,5.41845,86000000.0
2007-07-10 17:55:00,5.41818,5.41946,5.41729,5.41863,66000000.0
2007-07-10 18:00:00,5.41819,5.41863,5.41574,5.41694,72000000.0
2007-07-10 18:05:00,5.41761,5.4183,5.41591,5.41743,73000000.0
2007-07-10 18:10:00,5.41742,5.41812,5.41569,5.41569,58000000.0
2007-07-10 18:15:00,5.41599,5.41781,5.41517,5.41718,61000000.0
2007-07-10 18:20:00,5.41811,5.4184,5.41607,5.41689,63000000.0
2007-07-10 18:25:00,5.41695,5.41797,5.41556,5.41589,67000000.0
2007-07-10 18:30:00,5.4175,5.41831,5.41621,5.41804,65000000.0
2007-07-10 18:35:00,5.41832,5.4199,5.41679,5.419,76000000.0
2007-07-10 18:40:00,5.41896,5.41994,5.41786,5.41825,67000000.0
2007-07-10 18:45:00,5.41908,5.42004,5.4174,5.4196,66000000.0
2007-07-10 18:50:00,5.41944,5.42152,5.4189,5.41979,63000000.0
2007-07-10 18:55:00,5.42118,5.42118,5.41894,5.41898,71000000.0
2007-07-10 19:00:00,5.41979,5.41979,5.416,5.41852,70000000.0
2007-07-10 19:05:00,5.41971,5.42367,5.41846,5.42313,76000000.0
2007-07-10 19:10:00,5.42185,5.42277,5.41986,5.42151,68000000.0
2007-07-10 19:15:00,5.42109,5.4215,5.41849,5.42074,61000000.0
2007-07-10 19:20:00,5.4193,5.42037,5.41599,5.41736,72000000.0
2007-07-10 19:25:00,5.41716,5.41793,5.41593,5.41647,62000000.0
2007-07-10 19:30:00,5.41779,5.41935,5.41677,5.41918,66000000.0
2007-07-10 19:35:00,5.41827,5.42002,5.41782,5.41813,63000000.0
2007-07-10 19:40:00,5.41824,5.41989,5.4172,5.41989,70000000.0
2007-07-10 19:45:00,5.41999,5.41999,5.41622,5.41681,70000000.0
2007-07-10 19:50:00,5.41727,5.4179,5.41544,5.41706,71000000.0
2007-07-10 19:55:00,5.41624,5.41764,5.41531,5.41608,68000000.0
2007-07-10 20:00:00,5.41636,5.4167,5.41374,5.41424,67000000.0
2007-07-10 20:05:00,5.41518,5.41681,5.41426,5.4159,65000000.0
2007-07-10 20:10:00,5.41626,5.41686,5.41434,5.41502,66000000.0
2007-07-10 20:15:00,5.41567,5.41704,5.41491,5.41612,64000000.0
2007-07-10 20:20:00,5.41666,5.41777,5.41571,5.41648,65000000.0
2007-07-10 20:25:00,5.4161,5.41675,5.41493,5.41518,63000000.0
2007-07-10 20:30:00,5.41493,5.4171,5.41493,5.41593,59000000.0
2007-07-10 20:35:00,5.41562,5.4165,5.41451,5.41624,70000000.0
2007-07-10 20:40:00,5.41456,5.41675,5.41415,5.41426,89000000.0
2007-07-10 20:45:00,5.41494,5.41545,5.41294,5.4133,67000000.0
2007-07-10 20:50:00,5.41251,5.41466,5.41221,5.41404,62000000.0
2007-07-10 20:55:00,5.41382,5.41386,5.41158,5.4126,65000000.0
2007-07-10 21:00:00,5.41218,5.41316,5.41102,5.41126,72000000.0
2007-07-10 21:05:00,5.41194,5.41325,5.41072,5.41167,66000000.0
2007-07-10 21:10:00,5.41103,5.41255,5.41082,5.41209,62000000.0
2007-07-10 21:15:00,5.41319,5.4132,5.41151,5.41279,68000000.0
2007-07-10 21:20:00,5.41286,5.41341,5.41152,5.41211,52000000.0
2007-07-10 21:25:00,5.41209,5.41368,5.41129,5.4122,58000000.0
2007-07-10 21:30:00,5.41159,5.41323,5.41115,5.41176,59000000.0
2007-07-10 21:35:00,5.41305,5.41334,5.41156,5.41318,88000000.0
2007-07-10 21:40:00,5.41255,5.41283,5.41074,5.41167,65000000.0
2007-07-10 21:45:00,5.41198,5.41271,5.41073,5.41186,62000000.0
2007-07-10 21:50:00,5.41203,5.41346,5.41132,5.41177,62000000.0
2007-07-10 21:55:00,5.41311,5.41311,5.41105,5.412,72000000.0
2007-07-10 22:00:00,5.41082,5.41292,5.41082,5.41292,79000000.0
2007-07-10 22:05:00,5.41253,5.41344,5.41085,5.41132,67000000.0
2007-07-10 22:10:00,5.41144,5.41221,5.41027,5.41074,64000000.0
2007-07-10 22:15:00,5.41259,5.41324,5.40994,5.41059,69000000.0
2007-07-10 22:20:00,5.41115,5.41284,5.40884,5.40998,69000000.0
2007-07-10 22:25:00,5.40935,5.41138,5.40769,5.40886,63000000.0
2007-07-10 22:30:00,5.40838,5.41167,5.40694,5.41048,60000000.0
2007-07-10 22:35:00,5.40684,5.41097,5.40608,5.40775,56000000.0
2007-07-10 22:40:00,5.407,5.412,5.40613,5.40726,63000000.0
2007-07-10 22:45:00,5.40631,5.4117,5.40547,5.40654,68000000.0
2007-07-10 22:50:00,5.4059,5.41176,5.40439,5.4065,70000000.0
2007-07-10 22:55:00,5.40706,5.4124,5.40416,5.40504,64000000.0
2007-07-10 23:00:00,5.40557,5.41109,5.40415,5.40593,68000000.0
2007-07-10 23:05:00,5.40421,5.40507,5.40362,5.40408,60000000.0
2007-07-10 23:10:00,5.40435,5.41335,5.40386,5.40409,66000000.0
2007-07-10 23:15:00,5.40497,5.40999,5.40401,5.40543,65000000.0
2007-07-10 23:20:00,5.40655,5.41229,5.40451,5.4046,66000000.0
2007-07-10 23:25:00,5.40553,5.41021,5.40393,5.40423,64000000.0
2007-07-10 23:30:00,5.40487,5.40924,5.40423,5.40496,72000000.0
2007-07-10 23:35:00,5.40471,5.41229,5.40395,5.41229,62000000.0
2007-07-10 23:40:00,5.41155,5.41155,5.40367,5.40485,80000000.0
2007-07-10 23:45:00,5.40402,5.41036,5.40372,5.40386,76000000.0
2007-07-10 23:50:00,5.40228,5.40298,5.39063,5.39386,67000000.0
2007-07-10 23:55:00,5.3939,5.39872,5.39372,5.3962,76000000.0
2007-07-11 00:00:00,5.39546,5.39778,5.39524,5.39683,70000000.0
2007-07-11 00:05:00,5.3977,5.39881,5.39629,5.39793,62000000.0
2007-07-11 00:10:00,5.39768,5.3981,5.3956,5.39633,63000000.0
2007-07-11 00:15:00,5.39585,5.39757,5.39477,5.39625,65000000.0
2007-07-11 00:20:00,5.39564,5.39864,5.39551,5.39832,60000000.0
2007-07-11 00:25:00,5.39998,5.40069,5.3979,5.39874,66000000.0
2007-07-11 00:30:00,5.39921,5.40291,5.39798,5.4013,64000000.0
2007-07-11 00:35:00,5.40202,5.40324,5.40095,5.40231,80000000.0
2007-07-11 00:40:00,5.4025,5.40278,5.40023,5.40071,61000000.0
2007-07-11 00:45:00,5.40206,5.40244,5.40053,5.40053,63000000.0
2007-07-11 00:50:00,5.40162,5.40314,5.40025,5.40235,60000000.0
2007-07-11 00:55:00,5.4028,5.4028,5.39876,5.39876,66000000.0
2007-07-11 01:00:00,5.3999,5.40302,5.39969,5.40213,63000000.0
2007-07-11 01:05:00,5.40198,5.40381,5.40173,5.40324,70000000.0
2007-07-11 01:10:00,5.40372,5.40572,5.40277,5.40448,55000000.0
2007-07-11 01:15:00,5.40428,5.40541,5.40248,5.40411,63000000.0
2007-07-11 01:20:00,5.4029,5.40447,5.40242,5.4025,59000000.0
2007-07-11 01:25:00,5.40274,5.40398,5.40086,5.40124,70000000.0
2007-07-11 01:30:00,5.40163,5.4038,5.40118,5.40314,68000000.0
2007-07-11 01:35:00,5.40226,5.40442,5.40226,5.40253,71000000.0
2007-07-11 01:40:00,5.40353,5.40354,5.40041,5.4015,72000000.0
2007-07-11 01:45:00,5.40133,5.40243,5.40033,5.40243,68000000.0
2007-07-11 01:50:00,5.40122,5.40475,5.40119,5.40327,67000000.0
2007-07-11 01:55:00,5.40385,5.40719,5.40369,5.40719,61000000.0
2007-07-11 02:00:00,5.40693,5.40859,5.40552,5.40805,69000000.0
2007-07-11 02:05:00,5.40789,5.40932,5.4071,5.40782,73000000.0
2007-07-11 02:10:00,5.40818,5.40893,5.40721,5.40739,74000000.0
2007-07-11 02:15:00,5.40876,5.40974,5.40732,5.40899,70000000.0
2007-07-11 02:20:00,5.40905,5.40988,5.40832,5.40922,74000000.0
2007-07-11 02:25:00,5.40924,5.41003,5.40828,5.40852,59000000.0
2007-07-11 02:30:00,5.40927,5.40954,5.40705,5.40788,64000000.0
2007-07-11 02:35:00,5.40798,5.409,5.40704,5.40798,71000000.0
2007-07-11 02:40:00,5.40816,5.40958,5.40719,5.4084,69000000.0
2007-07-11 02:45:00,5.40857,5.40927,5.40668,5.40806,69000000.0
2007-07-11 02:50:00,5.40783,5.40804,5.40561,5.40697,66000000.0
2007-07-11 02:55:00,5.40631,5.40717,5.40545,5.40639,65000000.0
2007-07-11 03:00:00,5.40585,5.40828,5.40585,5.40682,67000000.0
2007-07-11 03:05:00,5.40715,5.40783,5.40516,5.40634,68000000.0
2007-07-11 03:10:00,5.40596,5.40692,5.4047,5.40551,80000000.0
2007-07-11 03:15:00,5.40621,5.40717,5.40493,5.40584,50000000.0
2007-07-11 03:20:00,5.40671,5.40721,5.40523,5.40686,62000000.0
2007-07-11 03:25:00,5.40653,5.40727,5.40572,5.40618,71000000.0
2007-07-11 03:30:00,5.40527,5.40785,5.40527,5.407,68000000.0
2007-07-11 03:35:00,5.40709,5.40834,5.4064,5.40813,60000000.0
2007-07-11 03:40:00,5.40755,5.40808,5.40611,5.40625,82000000.0
2007-07-11 03:45:00,5.40725,5.40788,5.40619,5.40743,53000000.0
2007-07-11 03:50:00,5.4066,5.40791,5.40578,5.40688,74000000.0
2007-07-11 03:55:00,5.40727,5.40872,5.40603,5.40837,63000000.0
2007-07-11 04:00:00,5.40927,5.41036,5.40784,5.41036,70000000.0
2007-07-11 04:05:00,5.41001,5.41052,5.40888,5.40978,66000000.0
2007-07-11 04:10:00,5.41045,5.4114,5.40914,5.41138,77000000.0
2007-07-11 04:15:00,5.41047,5.41175,5.40982,5.41062,57000000.0
2007-07-11 04:20:00,5.41024,5.41108,5.40794,5.40875,62000000.0
2007-07-11 04:25:00,5.40859,5.40859,5.40608,5.40772,53000000.0
2007-07-11 04:30:00,5.40771,5.40841,5.40634,5.40828,66000000.0
2007-07-11 04:35:00,5.40745,5.41017,5.40725,5.4093,64000000.0
2007-07-11 04:40:00,5.41027,5.4112,5.40873,5.40958,54000000.0
2007-07-11 04:45:00,5.41105,5.41105,5.4092,5.40978,63000000.0
2007-07-11 04:50:00,5.41058,5.41109,5.40852,5.40902,71000000.0
2007-07-11 04:55:00,5.40858,5.41017,5.40834,5.40962,65000000.0
2007-07-11 05:00:00,5.40796,5.41194,5.40794,5.41175,62000000.0
2007-07-11 05:05:00,5.41185,5.41211,5.40892,5.41018,72000000.0
2007-07-11 05:10:00,5.40908,5.41046,5.40831,5.40869,59000000.0
2007-07-11 05:15:00,5.40946,5.40991,5.4073,5.40821,67000000.0
2007-07-11 05:20:00,5.40873,5.40978,5.40785,5.40844,79000000.0
2007-07-11 05:25:00,5.40935,5.41042,5.40799,5.40833,66000000.0
2007-07-11 05:30:00,5.40804,5.40976,5.40612,5.40976,76000000.0
2007-07-11 05:35:00,5.40866,5.41021,5.40834,5.40871,78000000.0
2007-07-11 05:40:00,5.40959,5.41069,5.40835,5.41038,61000000.0
2007-07-11 05:45:00,5.41033,5.41046,5.40772,5.40837,77000000.0
2007-07-11 05:50:00,5.4079,5.40967,5.40771,5.40856,62000000.0
2007-07-11 05:55:00,5.40828,5.40958,5.4078,5.40927,70000000.0
2007-07-11 06:00:00,5.40932,5.40995,5.40791,5.4092,77000000.0
2007-07-11 06:05:00,5.40799,5.40931,5.40557,5.40645,81000000.0
2007-07-11 06:10:00,5.40687,5.40758,5.40532,5.40627,73000000.0
2007-07-11 06:15:00,5.40608,5.40749,5.40544,5.40671,69000000.0
2007-07-11 06:20:00,5.40715,5.40739,5.40576,5.40651,68000000.0
2007-07-11 06:25:00,5.40636,5.40754,5.40547,5.40692,71000000.0
2007-07-11 06:30:00,5.40694,5.40746,5.4055,5.40669,58000000.0
2007-07-11 06:35:00,5.40757,5.40859,5.40588,5.40859,72000000.0
2007-07-11 06:40:00,5.40816,5.40948,5.40752,5.40752,71000000.0
2007-07-11 06:45:00,5.40803,5.40929,5.40732,5.40863,69000000.0
2007-07-11 06:50:00,5.40902,5.41006,5.40767,5.40871,56000000.0
2007-07-11 06:55:00,5.40971,5.41032,5.40739,5.40739,64000000.0
2007-07-11 07:00:00,5.40795,5.40935,5.40667,5.40667,58000000.0
2007-07-11 07:05:00,5.40732,5.40785,5.40549,5.40646,59000000.0
2007-07-11 07:10:00,5.40651,5.40802,5.40528,5.40748,82000000.0
2007-07-11 07:15:00,5.4073,5.40788,5.40598,5.40703,80000000.0
2007-07-11 07:20:00,5.40728,5.40822,5.40584,5.4066,76000000.0
2007-07-11 07:25:00,5.40693,5.40802,5.4044,5.40802,78000000.0
2007-07-11 07:30:00,5.40798,5.40851,5.40512,5.40561,61000000.0
2007-07-11 07:35:00,5.40638,5.40653,5.4013,5.4013,63000000.0
2007-07-11 07:40:00,5.40235,5.40316,5.40121,5.40258,55000000.0
2007-07-11 07:45:00,5.40242,5.40345,5.40102,5.40208,59000000.0
2007-07-11 07:50:00,5.40242,5.40286,5.40072,5.4014,67000000.0
2007-07-11 07:55:00,5.40165,5.40229,5.39945,5.40229,62000000.0
2007-07-11 08:00:00,5.40199,5.4061,5.40126,5.40524,65000000.0
2007-07-11 08:05:00,5.40477,5.40608,5.40299,5.40513,73000000.0
2007-07-11 08:10:00,5.40559,5.40677,5.40392,5.40401,58000000.0
2007-07-11 08:15:00,5.40414,5.4045,5.40064,5.40128,59000000.0
2007-07-11 08:20:00,5.4019,5.40435,5.40111,5.40229,64000000.0
2007-07-11 08:25:00,5.40363,5.40433,5.40152,5.40313,56000000.0
2007-07-11 08:30:00,5.40383,5.40692,5.4025,5.40573,62000000.0
2007-07-11 08:35:00,5.405,5.40701,5.40463,5.40677,56000000.0
2007-07-11 08:40:00,5.40684,5.40827,5.40556,5.40738,58000000.0
2007-07-11 08:45:00,5.40815,5.40897,5.40589,5.40602,76000000.0
2007-07-11 08:50:00,5.40723,5.40734,5.40499,5.40622,81000000.0
2007-07-11 08:55:00,5.40586,5.40628,5.40367,5.40624,70000000.0
2007-07-11 09:00:00,5.40578,5.40755,5.40443,5.40602,62000000.0
2007-07-11 09:05:00,5.4071,5.4075,5.40509,5.40744,66000000.0
2007-07-11 09:10:00,5.40668,5.40933,5.40562,5.40725,67000000.0
2007-07-11 09:15:00,5.40774,5.40774,5.40286,5.40498,72000000.0
2007-07-11 09:20:00,5.40462,5.40531,5.40275,5.4047,74000000.0
2007-07-11 09:25:00,5.40445,5.40521,5.40277,5.40432,68000000.0
2007-07-11 09:30:00,5.40514,5.40813,5.40334,5.40778,69000000.0
2007-07-11 09:35:00,5.4076,5.40894,5.40531,5.40583,85000000.0
2007-07-11 09:40:00,5.40671,5.40813,5.40545,5.40601,74000000.0
2007-07-11 09:45:00,5.40679,5.40833,5.40579,5.40693,76000000.0
2007-07-11 09:50:00,5.40794,5.41023,5.407,5.4085,74000000.0
2007-07-11 09:55:00,5.40878,5.40988,5.40692,5.40759,68000000.0
2007-07-11 10:00:00,5.40608,5.40881,5.40608,5.40706,75000000.0
2007-07-11 10:05:00,5.40644,5.40782,5.40613,5.40764,50000000.0
2007-07-11 10:10:00,5.4066,5.40814,5.40571,5.40706,70000000.0
2007-07-11 10:15:00,5.40652,5.40755,5.40492,5.40674,74000000.0
2007-07-11 10:20:00,5.40637,5.40921,5.40472,5.40807,60000000.0
2007-07-11 10:25:00,5.40832,5.40907,5.40565,5.40666,60000000.0
2007-07-11 10:30:00,5.40595,5.40814,5.40595,5.40763,57000000.0
2007-07-11 10:35:00,5.40822,5.40836,5.40658,5.40787,72000000.0
2007-07-11 10:40:00,5.40784,5.40867,5.40635,5.40708,62000000.0
2007-07-11 10:45:00,5.40794,5.40931,5.40665,5.40735,55000000.0
2007-07-11 10:50:00,5.4072,5.40969,5.40655,5.40969,72000000.0
2007-07-11 10:55:00,5.40995,5.41,5.40827,5.4086,49000000.0
2007-07-11 11:00:00,5.40761,5.40958,5.40752,5.40934,61000000.0
2007-07-11 11:05:00,5.40765,5.40988,5.40752,5.40985,71000000.0
2007-07-11 11:10:00,5.40896,5.40993,5.40771,5.40898,67000000.0
2007-07-11 11:15:00,5.40946,5.41021,5.40825,5.40967,63000000.0
2007-07-11 11:20:00,5.40918,5.41076,5.40827,5.41049,76000000.0
2007-07-11 11:25:00,5.41095,5.41109,5.40887,5.41048,64000000.0
2007-07-11 11:30:00,5.41071,5.41174,5.40898,5.41033,74000000.0
2007-07-11 11:35:00,5.41163,5.41163,5.40869,5.40995,60000000.0
2007-07-11 11:40:00,5.40905,5.4101,5.40651,5.40832,64000000.0
2007-07-11 11:45:00,5.40803,5.40832,5.40453,5.4063,62000000.0
2007-07-11 11:50:00,5.40544,5.40617,5.40282,5.40362,68000000.0
2007-07-11 11:55:00,5.40509,5.40584,5.40147,5.40217,52000000.0
2007-07-11 12:00:00,5.40215,5.40518,5.39996,5.40518,63000000.0
2007-07-11 12:05:00,5.40465,5.40871,5.40465,5.40576,61000000.0
2007-07-11 12:10:00,5.40508,5.40672,5.40416,5.4066,63000000.0
2007-07-11 12:15:00,5.4055,5.40712,5.40502,5.4057,56000000.0
2007-07-11 12:20:00,5.40558,5.40631,5.4038,5.40572,70000000.0
2007-07-11 12:25:00,5.40525,5.4061,5.40418,5.40448,57000000.0
2007-07-11 12:30:00,5.40537,5.40631,5.40412,5.40511,61000000.0
2007-07-11 12:35:00,5.405,5.40705,5.40459,5.40685,64000000.0
2007-07-11 12:40:00,5.40681,5.40826,5.40544,5.40733,70000000.0
2007-07-11 12:45:00,5.40809,5.40809,5.40397,5.40397,65000000.0
2007-07-11 12:50:00,5.40491,5.40719,5.40412,5.40554,66000000.0
2007-07-11 12:55:00,5.40355,5.40557,5.4011,5.40439,62000000.0
2007-07-11 13:00:00,5.40429,5.4045,5.40005,5.40115,81000000.0
2007-07-11 13:05:00,5.40173,5.40252,5.39947,5.40125,77000000.0
2007-07-11 13:10:00,5.40032,5.40142,5.39923,5.40082,79000000.0
2007-07-11 13:15:00,5.40112,5.40207,5.39962,5.40054,63000000.0
2007-07-11 13:20:00,5.4008,5.40203,5.39967,5.4005,78000000.0
2007-07-11 13:25:00,5.40173,5.40173,5.3972,5.3986,62000000.0
2007-07-11 13:30:00,5.39763,5.40149,5.3964,5.40138,55000000.0
2007-07-11 13:35:00,5.40178,5.40211,5.39467,5.396,65000000.0
2007-07-11 13:40:00,5.39701,5.39742,5.39315,5.39315,55000000.0
2007-07-11 13:45:00,5.39419,5.39804,5.39346,5.3974,64000000.0
2007-07-11 13:50:00,5.39763,5.40081,5.39611,5.39998,58000000.0
2007-07-11 13:55:00,5.39967,5.40202,5.39868,5.40042,59000000.0
2007-07-11 14:00:00,5.40095,5.40196,5.39909,5.39954,72000000.0
2007-07-11 14:05:00,5.39925,5.39972,5.39653,5.39783,60000000.0
2007-07-11 14:10:00,5.39902,5.40307,5.39803,5.40292,56000000.0
2007-07-11 14:15:00,5.40349,5.40349,5.39973,5.4007,76000000.0
2007-07-11 14:20:00,5.40007,5.40188,5.39957,5.40049,52000000.0
2007-07-11 14:25:00,5.4014,5.40208,5.3983,5.39951,65000000.0
2007-07-11 14:30:00,5.39942,5.40275,5.39746,5.40127,60000000.0
2007-07-11 14:35:00,5.40207,5.40625,5.4014,5.40523,63000000.0
2007-07-11 14:40:00,5.40494,5.40558,5.40115,5.40115,77000000.0
2007-07-11 14:45:00,5.40188,5.40374,5.40103,5.40198,56000000.0
2007-07-11 14:50:00,5.40174,5.40267,5.39841,5.39973,60000000.0
2007-07-11 14:55:00,5.40057,5.40119,5.39769,5.39934,71000000.0
2007-07-11 15:00:00,5.39831,5.40178,5.39789,5.40041,76000000.0
2007-07-11 15:05:00,5.40005,5.40041,5.39789,5.39877,68000000.0
2007-07-11 15:10:00,5.39926,5.40065,5.39625,5.39662,61000000.0
2007-07-11 15:15:00,5.39693,5.39945,5.39553,5.39553,68000000.0
2007-07-11 15:20:00,5.39702,5.39814,5.39616,5.39672,59000000.0
2007-07-11 15:25:00,5.39835,5.40047,5.39752,5.3994,71000000.0
2007-07-11 15:30:00,5.39921,5.40176,5.39623,5.39759,68000000.0
2007-07-11 15:35:00,5.39595,5.40015,5.39569,5.39807,52000000.0
2007-07-11 15:40:00,5.39674,5.39866,5.39626,5.39768,62000000.0
2007-07-11 15:45:00,5.39699,5.39838,5.39565,5.39781,81000000.0
2007-07-11 15:50:00,5.39812,5.39934,5.39649,5.39868,75000000.0
2007-07-11 15:55:00,5.39828,5.3989,5.39623,5.39734,74000000.0
2007-07-11 16:00:00,5.39599,5.39827,5.39426,5.39757,61000000.0
2007-07-11 16:05:00,5.39708,5.3976,5.3935,5.39463,70000000.0
2007-07-11 16:10:00,5.39548,5.39664,5.39384,5.39624,64000000.0
2007-07-11 16:15:00,5.39648,5.39798,5.39514,5.39774,66000000.0
2007-07-11 16:20:00,5.39683,5.39871,5.3946,5.39592,65000000.0
2007-07-11 16:25:00,5.39505,5.39762,5.39444,5.39578,51000000.0
2007-07-11 16:30:00,5.39599,5.39755,5.39386,5.39709,53000000.0
2007-07-11 16:35:00,5.39631,5.39792,5.39207,5.39495,78000000.0
2007-07-11 16:40:00,5.39474,5.39522,5.39086,5.39371,86000000.0
2007-07-11 16:45:00,5.39295,5.39487,5.39293,5.39293,59000000.0
2007-07-11 16:50:00,5.39351,5.39702,5.39277,5.39612,66000000.0
2007-07-11 16:55:00,5.39506,5.39608,5.39288,5.39313,52000000.0
2007-07-11 17:00:00,5.39315,5.39929,5.39265,5.39398,62000000.0
2007-07-11 17:05:00,5.39642,5.39885,5.39384,5.39772,73000000.0
2007-07-11 17:10:00,5.39823,5.40173,5.39639,5.40173,57000000.0
2007-07-11 17:15:00,5.40122,5.40122,5.39529,5.40003,71000000.0
2007-07-11 17:20:00,5.39963,5.40109,5.39811,5.39883,55000000.0
2007-07-11 17:25:00,5.4004,5.40076,5.3986,5.39869,62000000.0
2007-07-11 17:30:00,5.399,5.4004,5.39781,5.39905,63000000.0
2007-07-11 17:35:00,5.39955,5.40513,5.39604,5.40432,64000000.0
2007-07-11 17:40:00,5.40478,5.4052,5.40116,5.40116,76000000.0
2007-07-11 17:45:00,5.4017,5.4028,5.3958,5.40158,60000000.0
2007-07-11 17:50:00,5.40207,5.40408,5.39818,5.40236,86000000.0
2007-07-11 17:55:00,5.40203,5.40354,5.39544,5.39983,66000000.0
2007-07-11 18:00:00,5.40028,5.40277,5.39713,5.40058,72000000.0
2007-07-11 18:05:00,5.40228,5.40286,5.39624,5.40104,73000000.0
2007-07-11 18:10:00,5.40085,5.40184,5.3995,5.39966,58000000.0
2007-07-11 18:15:00,5.39965,5.40067,5.39556,5.39788,61000000.0
2007-07-11 18:20:00,5.39804,5.40067,5.3969,5.39852,63000000.0
2007-07-11 18:25:00,5.39713,5.39914,5.39649,5.3968,67000000.0
2007-07-11 18:30:00,5.39772,5.39783,5.39612,5.3977,65000000.0
2007-07-11 18:35:00,5.39717,5.39833,5.39643,5.39764,76000000.0
2007-07-11 18:40:00,5.39827,5.39904,5.39652,5.39765,67000000.0
2007-07-11 18:45:00,5.39758,5.39758,5.3942,5.39494,66000000.0
2007-07-11 18:50:00,5.39518,5.39851,5.39498,5.3971,63000000.0
2007-07-11 18:55:00,5.39681,5.39811,5.39608,5.39802,71000000.0
2007-07-11 19:00:00,5.39656,5.39945,5.39647,5.39906,70000000.0
2007-07-11 19:05:00,5.3986,5.40033,5.39824,5.39841,76000000.0
2007-07-11 19:10:00,5.398,5.3994,5.39764,5.39851,68000000.0
2007-07-11 19:15:00,5.39759,5.39907,5.39759,5.39785,61000000.0
2007-07-11 19:20:00,5.39802,5.39924,5.39771,5.39826,72000000.0
2007-07-11 19:25:00,5.39986,5.39989,5.39778,5.39897,62000000.0
2007-07-11 19:30:00,5.39844,5.39967,5.39744,5.39913,66000000.0
2007-07-11 19:35:00,5.39857,5.40016,5.39832,5.39881,63000000.0
2007-07-11 19:40:00,5.39832,5.39966,5.39792,5.39843,70000000.0
2007-07-11 19:45:00,5.39837,5.39997,5.39777,5.39994,70000000.0
2007-07-11 19:50:00,5.39959,5.40037,5.39813,5.39963,71000000.0
2007-07-11 19:55:00,5.39861,5.40033,5.39822,5.39927,68000000.0
2007-07-11 20:00:00,5.39907,5.40036,5.39816,5.3994,67000000.0
2007-07-11 20:05:00,5.40035,5.40035,5.39795,5.39888,65000000.0
2007-07-11 20:10:00,5.39998,5.40007,5.39791,5.39899,66000000.0
2007-07-11 20:15:00,5.39976,5.40195,5.39883,5.40034,64000000.0
2007-07-11 20:20:00,5.40083,5.40132,5.39918,5.40087,65000000.0
2007-07-11 20:25:00,5.40084,5.4012,5.39902,5.39902,63000000.0
2007-07-11 20:30:00,5.40047,5.40118,5.39899,5.40118,59000000.0
2007-07-11 20:35:00,5.40198,5.40198,5.39891,5.39993,70000000.0
2007-07-11 20:40:00,5.39995,5.40087,5.39844,5.40036,89000000.0
2007-07-11 20:45:00,5.3989,5.40087,5.39882,5.40042,67000000.0
2007-07-11 20:50:00,5.40009,5.40081,5.3986,5.3993,62000000.0
2007-07-11 20:55:00,5.39911,5.40005,5.39799,5.39998,65000000.0
2007-07-11 21:00:00,5.39955,5.4013,5.39881,5.40005,72000000.0
2007-07-11 21:05:00,5.40003,5.40148,5.39904,5.39997,66000000.0
2007-07-11 21:10:00,5.39932,5.40117,5.39846,5.40102,62000000.0
2007-07-11 21:15:00,5.39991,5.40181,5.39983,5.4018,68000000.0
2007-07-11 21:20:00,5.40046,5.40165,5.39985,5.40163,52000000.0
2007-07-11 21:25:00,5.39998,5.40181,5.39927,5.40076,58000000.0
2007-07-11 21:30:00,5.40075,5.40312,5.40061,5.40209,59000000.0
2007-07-11 21:35:00,5.40314,5.40404,5.40165,5.40313,88000000.0
2007-07-11 21:40:00,5.40303,5.40379,5.40192,5.40355,65000000.0
2007-07-11 21:45:00,5.40339,5.40346,5.4015,5.40186,62000000.0
2007-07-11 21:50:00,5.40178,5.40341,5.40159,5.40172,62000000.0
2007-07-11 21:55:00,5.40319,5.40329,5.40125,5.40158,72000000.0
2007-07-11 22:00:00,5.40224,5.40485,5.40165,5.40408,79000000.0
2007-07-11 22:05:00,5.40437,5.40512,5.40266,5.40512,67000000.0
2007-07-11 22:10:00,5.40383,5.40637,5.40383,5.40537,64000000.0
2007-07-11 22:15:00,5.40526,5.40606,5.40427,5.40604,69000000.0
2007-07-11 22:20:00,5.40601,5.40633,5.40413,5.40499,69000000.0
2007-07-11 22:25:00,5.40448,5.40594,5.40372,5.40483,63000000.0
2007-07-11 22:30:00,5.40515,5.40784,5.40465,5.4067,60000000.0
2007-07-11 22:35:00,5.40801,5.40813,5.40502,5.40581,56000000.0
2007-07-11 22:40:00,5.40654,5.40781,5.40549,5.40665,63000000.0
2007-07-11 22:45:00,5.40645,5.40751,5.40545,5.40629,68000000.0
2007-07-11 22:50:00,5.40644,5.40782,5.40571,5.40664,70000000.0
2007-07-11 22:55:00,5.40699,5.4073,5.40523,5.40671,64000000.0
2007-07-11 23:00:00,5.40569,5.4071,5.40465,5.40608,68000000.0
2007-07-11 23:05:00,5.40652,5.40764,5.40579,5.40641,60000000.0
2007-07-11 23:10:00,5.40655,5.40737,5.40447,5.40457,66000000.0
2007-07-11 23:15:00,5.40651,5.40651,5.40447,5.40515,65000000.0
2007-07-11 23:20:00,5.40554,5.40751,5.40497,5.40615,66000000.0
2007-07-11 23:25:00,5.40614,5.40727,5.40481,5.40551,64000000.0
2007-07-11 23:30:00,5.40591,5.40752,5.4046,5.40603,72000000.0
2007-07-11 23:35:00,5.40742,5.40925,5.40537,5.40715,62000000.0
2007-07-11 23:40:00,5.40677,5.40729,5.40527,5.40544,80000000.0
2007-07-11 23:45:00,5.4062,5.40689,5.40466,5.40551,76000000.0
2007-07-11 23:50:00,5.40571,5.40683,5.40445,5.40592,67000000.0
2007-07-11 23:55:00,5.40579,5.40664,5.405,5.4063,76000000.0
2007-07-12 00:00:00,5.40649,5.40669,5.40495,5.40589,70000000.0
2007-07-12 00:05:00,5.40619,5.40651,5.40416,5.40491,62000000.0
2007-07-12 00:10:00,5.40465,5.4056,5.40436,5.40472,63000000.0
2007-07-12 00:15:00,5.40444,5.40602,5.40401,5.40481,65000000.0
2007-07-12 00:20:00,5.40497,5.40559,5.4044,5.405,60000000.0
2007-07-12 00:25:00,5.40597,5.40597,5.4033,5.40416,66000000.0
2007-07-12 00:30:00,5.40433,5.40542,5.40339,5.40529,64000000.0
2007-07-12 00:35:00,5.40427,5.4048,5.40267,5.40368,80000000.0
2007-07-12 00:40:00,5.40317,5.40446,5.40233,5.40284,61000000.0
2007-07-12 00:45:00,5.40373,5.40443,5.40242,5.40306,63000000.0
2007-07-12 00:50:00,5.40311,5.40436,5.40244,5.40342,60000000.0
2007-07-12 00:55:00,5.40298,5.40418,5.40249,5.40318,66000000.0
2007-07-12 01:00:00,5.40271,5.40497,5.40254,5.4038,63000000.0
2007-07-12 01:05:00,5.40361,5.40465,5.40214,5.40465,70000000.0
2007-07-12 01:10:00,5.40458,5.40567,5.40385,5.40499,55000000.0
2007-07-12 01:15:00,5.40536,5.40649,5.40418,5.40554,63000000.0
2007-07-12 01:20:00,5.40535,5.40738,5.40484,5.40542,59000000.0
2007-07-12 01:25:00,5.40601,5.40669,5.4053,5.40638,70000000.0
2007-07-12 01:30:00,5.40597,5.40709,5.40523,5.40622,68000000.0
2007-07-12 01:35:00,5.40668,5.40745,5.40553,5.4058,71000000.0
2007-07-12 01:40:00,5.40577,5.40623,5.4046,5.40517,72000000.0
2007-07-12 01:45:00,5.40606,5.40622,5.40425,5.40538,68000000.0
2007-07-12 01:50:00,5.40561,5.4063,5.40375,5.40576,67000000.0
2007-07-12 01:55:00,5.40455,5.40648,5.40455,5.40567,61000000.0
2007-07-12 02:00:00,5.40657,5.40759,5.40476,5.40588,69000000.0
2007-07-12 02:05:00,5.40523,5.40621,5.40448,5.40555,73000000.0
2007-07-12 02:10:00,5.40564,5.40588,5.40407,5.40472,74000000.0
2007-07-12 02:15:00,5.40542,5.40678,5.4041,5.40599,70000000.0
2007-07-12 02:20:00,5.40645,5.40649,5.40433,5.40576,74000000.0
2007-07-12 02:25:00,5.40537,5.40549,5.40383,5.40487,59000000.0
2007-07-12 02:30:00,5.40576,5.40607,5.4042,5.40466,64000000.0
2007-07-12 02:35:00,5.40489,5.40592,5.40403,5.40508,71000000.0
2007-07-12 02:40:00,5.40493,5.40618,5.40385,5.40385,69000000.0
2007-07-12 02:45:00,5.40522,5.4053,5.40333,5.40395,69000000.0
2007-07-12 02:50:00,5.40428,5.4057,5.4036,5.40507,66000000.0
2007-07-12 02:55:00,5.40498,5.40567,5.40383,5.40567,65000000.0
2007-07-12 03:00:00,5.40395,5.40566,5.40395,5.40501,67000000.0
2007-07-12 03:05:00,5.40562,5.40626,5.40429,5.4051,68000000.0
2007-07-12 03:10:00,5.40528,5.40612,5.40435,5.40516,80000000.0
2007-07-12 03:15:00,5.40522,5.40588,5.40415,5.40434,50000000.0
2007-07-12 03:20:00,5.40395,5.40601,5.40395,5.4049,62000000.0
2007-07-12 03:25:00,5.405,5.40573,5.40344,5.40512,71000000.0
2007-07-12 03:30:00,5.40409,5.407,5.40409,5.40495,68000000.0
2007-07-12 03:35:00,5.40542,5.40605,5.40363,5.40523,60000000.0
2007-07-12 03:40:00,5.40518,5.40578,5.4035,5.40432,82000000.0
2007-07-12 03:45:00,5.40459,5.40539,5.40363,5.40533,53000000.0
2007-07-12 03:50:00,5.40463,5.40519,5.40311,5.40311,74000000.0
2007-07-12 03:55:00,5.40473,5.4052,5.40326,5.4041,63000000.0
2007-07-12 04:00:00,5.40434,5.40464,5.40196,5.40389,70000000.0
2007-07-12 04:05:00,5.40379,5.4042,5.40233,5.40253,66000000.0
2007-07-12 04:10:00,5.40399,5.40399,5.40202,5.4034,77000000.0
2007-07-12 04:15:00,5.40366,5.40386,5.40195,5.40317,57000000.0
2007-07-12 04:20:00,5.40296,5.40441,5.40269,5.4041,62000000.0
2007-07-12 04:25:00,5.40419,5.4043,5.40256,5.40371,53000000.0
2007-07-12 04:30:00,5.40354,5.40389,5.40232,5.40341,66000000.0
2007-07-12 04:35:00,5.4037,5.40375,5.40155,5.40155,64000000.0
2007-07-12 04:40:00,5.40109,5.4025,5.40051,5.40152,54000000.0
2007-07-12 04:45:00,5.40225,5.40262,5.40103,5.40152,63000000.0
2007-07-12 04:50:00,5.40232,5.40314,5.40112,5.40169,71000000.0
2007-07-12 04:55:00,5.40133,5.40231,5.40039,5.40159,65000000.0
2007-07-12 05:00:00,5.40208,5.40254,5.4005,5.40095,62000000.0
2007-07-12 05:05:00,5.4018,5.40193,5.39952,5.40093,72000000.0
2007-07-12 05:10:00,5.40052,5.40129,5.39947,5.39984,59000000.0
2007-07-12 05:15:00,5.40023,5.40023,5.39812,5.39812,67000000.0
2007-07-12 05:20:00,5.39954,5.39994,5.39806,5.39883,79000000.0
2007-07-12 05:25:00,5.39862,5.40024,5.39828,5.40024,66000000.0
2007-07-12 05:30:00,5.39944,5.4007,5.39887,5.39926,76000000.0
2007-07-12 05:35:00,5.39958,5.40104,5.39926,5.40009,78000000.0
2007-07-12 05:40:00,5.39982,5.40179,5.39944,5.40169,61000000.0
2007-07-12 05:45:00,5.40182,5.40199,5.40047,5.40105,77000000.0
2007-07-12 05:50:00,5.40179,5.40199,5.40046,5.40079,62000000.0
2007-07-12 05:55:00,5.40214,5.40326,5.401,5.40287,70000000.0
2007-07-12 06:00:00,5.40298,5.40298,5.40048,5.40062,77000000.0
2007-07-12 06:05:00,5.40173,5.40322,5.40035,5.40215,81000000.0
2007-07-12 06:10:00,5.40171,5.40356,5.40161,5.40161,73000000.0
2007-07-12 06:15:00,5.40223,5.40309,5.40134,5.40175,69000000.0
2007-07-12 06:20:00,5.40249,5.40344,5.40153,5.40236,68000000.0
2007-07-12 06:25:00,5.40255,5.40324,5.401,5.40249,71000000.0
2007-07-12 06:30:00,5.40185,5.40292,5.40097,5.40179,58000000.0
2007-07-12 06:35:00,5.40146,5.40272,5.40093,5.40159,72000000.0
2007-07-12 06:40:00,5.40177,5.40265,5.401,5.40155,71000000.0
2007-07-12 06:45:00,5.40163,5.40353,5.40163,5.40329,69000000.0
2007-07-12 06:50:00,5.40233,5.40357,5.40149,5.40277,56000000.0
2007-07-12 06:55:00,5.40225,5.4042,5.40194,5.40308,64000000.0
2007-07-12 07:00:00,5.4028,5.4047,5.40236,5.40327,58000000.0
2007-07-12 07:05:00,5.40452,5.40452,5.40126,5.40162,59000000.0
2007-07-12 07:10:00,5.4021,5.40308,5.40128,5.40254,82000000.0
2007-07-12 07:15:00,5.40203,5.40281,5.40047,5.40181,80000000.0
2007-07-12 07:20:00,5.40222,5.40309,5.40048,5.40116,76000000.0
2007-07-12 07:25:00,5.40233,5.40264,5.39929,5.40137,78000000.0
2007-07-12 07:30:00,5.40053,5.40167,5.39974,5.40064,61000000.0
2007-07-12 07:35:00,5.40157,5.402,5.3996,5.39998,63000000.0
2007-07-12 07:40:00,5.4001,5.40132,5.39871,5.40047,55000000.0
2007-07-12 07:45:00,5.40015,5.4015,5.39885,5.40037,59000000.0
2007-07-12 07:50:00,5.39946,5.40182,5.39933,5.40047,67000000.0
2007-07-12 07:55:00,5.4007,5.40171,5.39968,5.40018,62000000.0
2007-07-12 08:00:00,5.40101,5.40283,5.39954,5.40201,65000000.0
2007-07-12 08:05:00,5.40287,5.40287,5.40003,5.40073,73000000.0
2007-07-12 08:10:00,5.40179,5.40191,5.39984,5.40107,58000000.0
2007-07-12 08:15:00,5.40199,5.40316,5.40067,5.40265,59000000.0
2007-07-12 08:20:00,5.40149,5.40277,5.40045,5.40174,64000000.0
2007-07-12 08:25:00,5.40266,5.40292,5.39962,5.39962,56000000.0
2007-07-12 08:30:00,5.40158,5.40202,5.3994,5.40078,62000000.0
2007-07-12 08:35:00,5.40156,5.40282,5.40072,5.40247,56000000.0
2007-07-12 08:40:00,5.40162,5.40302,5.40085,5.40103,58000000.0
2007-07-12 08:45:00,5.40139,5.40219,5.39897,5.39897,76000000.0
2007-07-12 08:50:00,5.40088,5.40088,5.39728,5.40002,81000000.0
2007-07-12 08:55:00,5.39904,5.39952,5.39565,5.39578,70000000.0
2007-07-12 09:00:00,5.39675,5.39892,5.39437,5.39613,62000000.0
2007-07-12 09:05:00,5.39713,5.39935,5.39572,5.39869,66000000.0
2007-07-12 09:10:00,5.39846,5.39922,5.39651,5.39895,67000000.0
2007-07-12 09:15:00,5.39767,5.39941,5.39717,5.39868,72000000.0
2007-07-12 09:20:00,5.39882,5.39932,5.39628,5.3977,74000000.0
2007-07-12 09:25:00,5.39719,5.39735,5.39299,5.39377,68000000.0
2007-07-12 09:30:00,5.39337,5.39488,5.38993,5.39436,69000000.0
2007-07-12 09:35:00,5.39427,5.39626,5.39255,5.39567,85000000.0
2007-07-12 09:40:00,5.39589,5.39656,5.39357,5.39563,74000000.0
2007-07-12 09:45:00,5.39503,5.39615,5.39311,5.39311,76000000.0
2007-07-12 09:50:00,5.39382,5.39481,5.39091,5.39267,74000000.0
2007-07-12 09:55:00,5.39267,5.39371,5.38865,5.39055,68000000.0
2007-07-12 10:00:00,5.39141,5.39226,5.38937,5.39013,75000000.0
2007-07-12 10:05:00,5.38987,5.39265,5.38872,5.3915,50000000.0
2007-07-12 10:10:00,5.39062,5.39125,5.38896,5.3912,70000000.0
2007-07-12 10:15:00,5.39053,5.39258,5.38982,5.392,74000000.0
2007-07-12 10:20:00,5.39015,5.39386,5.39015,5.3928,60000000.0
2007-07-12 10:25:00,5.39153,5.39408,5.39153,5.39299,60000000.0
2007-07-12 10:30:00,5.39387,5.39518,5.39185,5.39214,57000000.0
2007-07-12 10:35:00,5.39303,5.39534,5.39166,5.39328,72000000.0
2007-07-12 10:40:00,5.39225,5.39421,5.38977,5.39191,62000000.0
2007-07-12 10:45:00,5.39079,5.39198,5.39,5.39172,55000000.0
2007-07-12 10:50:00,5.39155,5.39194,5.38741,5.38741,72000000.0
2007-07-12 10:55:00,5.3881,5.39208,5.3878,5.39166,49000000.0
2007-07-12 11:00:00,5.39101,5.39123,5.38909,5.3906,61000000.0
2007-07-12 11:05:00,5.39144,5.39297,5.38978,5.38997,71000000.0
2007-07-12 11:10:00,5.39093,5.39173,5.38921,5.39125,67000000.0
2007-07-12 11:15:00,5.39071,5.39257,5.39052,5.39101,63000000.0
2007-07-12 11:20:00,5.39039,5.39215,5.389,5.39036,76000000.0
2007-07-12 11:25:00,5.38999,5.39091,5.38861,5.38977,64000000.0
2007-07-12 11:30:00,5.39015,5.39138,5.38897,5.38977,74000000.0
2007-07-12 11:35:00,5.39062,5.39153,5.3893,5.39071,60000000.0
2007-07-12 11:40:00,5.39143,5.39202,5.38955,5.39148,64000000.0
2007-07-12 11:45:00,5.39128,5.39252,5.38987,5.39187,62000000.0
2007-07-12 11:50:00,5.39311,5.39311,5.39126,5.39204,68000000.0
2007-07-12 11:55:00,5.39294,5.39335,5.391,5.39178,52000000.0
2007-07-12 12:00:00,5.39222,5.39235,5.39066,5.39165,63000000.0
2007-07-12 12:05:00,5.393,5.39324,5.39166,5.39209,61000000.0
2007-07-12 12:10:00,5.3923,5.39463,5.39193,5.39272,63000000.0
2007-07-12 12:15:00,5.39423,5.39423,5.39187,5.39354,56000000.0
2007-07-12 12:20:00,5.39193,5.39349,5.39094,5.39196,70000000.0
2007-07-12 12:25:00,5.39257,5.39257,5.39021,5.39134,57000000.0
2007-07-12 12:30:00,5.39135,5.39184,5.38984,5.3916,61000000.0
2007-07-12 12:35:00,5.39092,5.39122,5.38971,5.39093,64000000.0
2007-07-12 12:40:00,5.39096,5.39164,5.38882,5.38986,70000000.0
2007-07-12 12:45:00,5.3903,5.39138,5.3893,5.39061,65000000.0
2007-07-12 12:50:00,5.39069,5.39162,5.38928,5.38995,66000000.0
2007-07-12 12:55:00,5.39049,5.39049,5.38757,5.38757,62000000.0
2007-07-12 13:00:00,5.3882,5.38922,5.38644,5.38697,81000000.0
2007-07-12 13:05:00,5.3869,5.38827,5.38554,5.38743,77000000.0
2007-07-12 13:10:00,5.38882,5.39025,5.38764,5.38982,79000000.0
2007-07-12 13:15:00,5.38796,5.3895,5.38721,5.38763,63000000.0
2007-07-12 13:20:00,5.38897,5.38933,5.38635,5.38772,78000000.0
2007-07-12 13:25:00,5.38885,5.39215,5.38822,5.39177,62000000.0
2007-07-12 13:30:00,5.39135,5.39203,5.38945,5.39114,55000000.0
2007-07-12 13:35:00,5.39111,5.3917,5.38979,5.39048,65000000.0
2007-07-12 13:40:00,5.39159,5.39207,5.38976,5.39081,55000000.0
2007-07-12 13:45:00,5.39103,5.3926,5.39031,5.39208,64000000.0
2007-07-12 13:50:00,5.39036,5.39227,5.38966,5.3906,58000000.0
2007-07-12 13:55:00,5.39033,5.3917,5.38962,5.39096,59000000.0
2007-07-12 14:00:00,5.39052,5.39144,5.3894,5.39127,72000000.0
2007-07-12 14:05:00,5.39073,5.39192,5.38873,5.3906,60000000.0
2007-07-12 14:10:00,5.3895,5.39141,5.38886,5.39104,56000000.0
2007-07-12 14:15:00,5.39005,5.39169,5.38973,5.39146,76000000.0
2007-07-12 14:20:00,5.39171,5.39186,5.38933,5.39124,52000000.0
2007-07-12 14:25:00,5.38971,5.39168,5.38934,5.39101,65000000.0
2007-07-12 14:30:00,5.39079,5.39123,5.38833,5.39068,60000000.0
2007-07-12 14:35:00,5.39033,5.39033,5.3867,5.38912,63000000.0
2007-07-12 14:40:00,5.38686,5.39459,5.38686,5.39302,77000000.0
2007-07-12 14:45:00,5.39395,5.39497,5.38892,5.39252,56000000.0
2007-07-12 14:50:00,5.39237,5.39901,5.39109,5.39785,60000000.0
2007-07-12 14:55:00,5.39932,5.40002,5.39616,5.39756,71000000.0
2007-07-12 15:00:00,5.39819,5.40288,5.39629,5.40167,76000000.0
2007-07-12 15:05:00,5.40189,5.40254,5.39823,5.39964,68000000.0
2007-07-12 15:10:00,5.39858,5.39966,5.39647,5.39916,61000000.0
2007-07-12 15:15:00,5.39891,5.39939,5.39493,5.39725,68000000.0
2007-07-12 15:20:00,5.39664,5.39721,5.39489,5.39616,59000000.0
2007-07-12 15:25:00,5.39624,5.39642,5.39275,5.39476,71000000.0
2007-07-12 15:30:00,5.39522,5.39597,5.39338,5.39552,68000000.0
2007-07-12 15:35:00,5.39567,5.39598,5.39368,5.39547,52000000.0
2007-07-12 15:40:00,5.39548,5.39879,5.39469,5.39876,62000000.0
2007-07-12 15:45:00,5.39777,5.40063,5.39677,5.3975,81000000.0
2007-07-12 15:50:00,5.3984,5.40034,5.39668,5.39955,75000000.0
2007-07-12 15:55:00,5.39836,5.40046,5.39814,5.39985,74000000.0
2007-07-12 16:00:00,5.39919,5.40088,5.39586,5.39874,61000000.0
2007-07-12 16:05:00,5.39853,5.39861,5.39527,5.39797,70000000.0
2007-07-12 16:10:00,5.3966,5.39864,5.39604,5.3983,64000000.0
2007-07-12 16:15:00,5.3972,5.39883,5.39663,5.39673,66000000.0
2007-07-12 16:20:00,5.39764,5.39883,5.3955,5.39597,65000000.0
2007-07-12 16:25:00,5.39759,5.39923,5.39539,5.39635,51000000.0
2007-07-12 16:30:00,5.39769,5.40049,5.39564,5.39791,53000000.0
2007-07-12 16:35:00,5.39917,5.40012,5.39698,5.40012,78000000.0
2007-07-12 16:40:00,5.4003,5.40188,5.39791,5.39859,86000000.0
2007-07-12 16:45:00,5.39926,5.4003,5.39791,5.39893,59000000.0
2007-07-12 16:50:00,5.39833,5.39991,5.39776,5.39809,66000000.0
2007-07-12 16:55:00,5.39901,5.39931,5.39654,5.39748,52000000.0
2007-07-12 17:00:00,5.39755,5.3988,5.39544,5.39727,62000000.0
2007-07-12 17:05:00,5.39603,5.39754,5.39422,5.39685,73000000.0
2007-07-12 17:10:00,5.39585,5.39709,5.3945,5.39709,57000000.0
2007-07-12 17:15:00,5.397,5.39903,5.3959,5.3981,71000000.0
2007-07-12 17:20:00,5.39814,5.39897,5.3967,5.39828,55000000.0
2007-07-12 17:25:00,5.39755,5.39924,5.39689,5.39763,62000000.0
2007-07-12 17:30:00,5.3995,5.40249,5.39789,5.40197,63000000.0
2007-07-12 17:35:00,5.40242,5.40258,5.39757,5.39868,64000000.0
2007-07-12 17:40:00,5.39884,5.39884,5.39467,5.39625,76000000.0
2007-07-12 17:45:00,5.39547,5.39696,5.39484,5.39524,60000000.0
2007-07-12 17:50:00,5.3965,5.39686,5.39468,5.39673,86000000.0
2007-07-12 17:55:00,5.39599,5.39648,5.39421,5.39495,66000000.0
2007-07-12 18:00:00,5.39635,5.39692,5.39333,5.39359,72000000.0
2007-07-12 18:05:00,5.39351,5.39515,5.39274,5.39373,73000000.0
2007-07-12 18:10:00,5.39428,5.39483,5.39285,5.39451,58000000.0
2007-07-12 18:15:00,5.39485,5.39485,5.39256,5.3943,61000000.0
2007-07-12 18:20:00,5.39238,5.39532,5.39151,5.39296,63000000.0
2007-07-12 18:25:00,5.3931,5.3931,5.38979,5.39136,67000000.0
2007-07-12 18:30:00,5.39199,5.39222,5.39011,5.39159,65000000.0
2007-07-12 18:35:00,5.39159,5.39204,5.38958,5.39069,76000000.0
2007-07-12 18:40:00,5.39064,5.39157,5.38942,5.39005,67000000.0
2007-07-12 18:45:00,5.39101,5.39191,5.38966,5.39145,66000000.0
2007-07-12 18:50:00,5.39026,5.39241,5.39026,5.39033,63000000.0
2007-07-12 18:55:00,5.39048,5.39253,5.39048,5.39249,71000000.0
2007-07-12 19:00:00,5.39242,5.39263,5.39071,5.39157,70000000.0
2007-07-12 19:05:00,5.39211,5.39255,5.38976,5.39045,76000000.0
2007-07-12 19:10:00,5.39159,5.39159,5.38912,5.39075,68000000.0
2007-07-12 19:15:00,5.39088,5.39138,5.38944,5.39104,61000000.0
2007-07-12 19:20:00,5.3908,5.39123,5.38946,5.39105,72000000.0
2007-07-12 19:25:00,5.39132,5.39154,5.38938,5.3901,62000000.0
2007-07-12 19:30:00,5.39127,5.39168,5.38949,5.39028,66000000.0
2007-07-12 19:35:00,5.39205,5.39205,5.38968,5.39122,63000000.0
2007-07-12 19:40:00,5.39101,5.39113,5.38917,5.39046,70000000.0
2007-07-12 19:45:00,5.39035,5.39135,5.38942,5.3905,70000000.0
2007-07-12 19:50:00,5.39128,5.39157,5.38938,5.39063,71000000.0
2007-07-12 19:55:00,5.39053,5.39257,5.39032,5.39239,68000000.0
2007-07-12 20:00:00,5.39185,5.39251,5.39039,5.39107,67000000.0
2007-07-12 20:05:00,5.39111,5.3919,5.39014,5.39155,65000000.0
2007-07-12 20:10:00,5.39135,5.39252,5.39043,5.39158,66000000.0
2007-07-12 20:15:00,5.39174,5.39174,5.38964,5.39007,64000000.0
2007-07-12 20:20:00,5.39148,5.3916,5.39017,5.39034,65000000.0
2007-07-12 20:25:00,5.39112,5.39183,5.39019,5.39108,63000000.0
2007-07-12 20:30:00,5.39046,5.39235,5.39028,5.39218,59000000.0
2007-07-12 20:35:00,5.39199,5.39226,5.39021,5.39021,70000000.0
2007-07-12 20:40:00,5.39113,5.39225,5.38978,5.39044,89000000.0
2007-07-12 20:45:00,5.3907,5.39314,5.3907,5.39216,67000000.0
2007-07-12 20:50:00,5.39193,5.39288,5.39092,5.39219,62000000.0
2007-07-12 20:55:00,5.39083,5.39304,5.39083,5.39266,65000000.0
2007-07-12 21:00:00,5.39276,5.39445,5.3915,5.39274,72000000.0
2007-07-12 21:05:00,5.39368,5.39429,5.39208,5.39361,66000000.0
2007-07-12 21:10:00,5.39296,5.39455,5.39188,5.3941,62000000.0
2007-07-12 21:15:00,5.39303,5.3949,5.39274,5.39443,68000000.0
2007-07-12 21:20:00,5.39435,5.39496,5.39313,5.39384,52000000.0
2007-07-12 21:25:00,5.39451,5.39505,5.3934,5.39373,58000000.0
2007-07-12 21:30:00,5.39411,5.39463,5.39212,5.39313,59000000.0
2007-07-12 21:35:00,5.3928,5.39365,5.39204,5.3923,88000000.0
2007-07-12 21:40:00,5.3935,5.3935,5.39083,5.39252,65000000.0
2007-07-12 21:45:00,5.39295,5.39328,5.39155,5.39313,62000000.0
2007-07-12 21:50:00,5.39298,5.3937,5.39133,5.39288,62000000.0
2007-07-12 21:55:00,5.39324,5.39385,5.39045,5.39288,72000000.0
2007-07-12 22:00:00,5.39337,5.39357,5.39181,5.39251,79000000.0
2007-07-12 22:05:00,5.39311,5.39332,5.39167,5.39188,67000000.0
2007-07-12 22:10:00,5.39272,5.39318,5.39159,5.39245,64000000.0
2007-07-12 22:15:00,5.39309,5.39342,5.39119,5.39325,69000000.0
2007-07-12 22:20:00,5.39296,5.39296,5.39116,5.39261,69000000.0
2007-07-12 22:25:00,5.39211,5.39263,5.39071,5.39113,63000000.0
2007-07-12 22:30:00,5.39052,5.39226,5.39038,5.39106,60000000.0
2007-07-12 22:35:00,5.3913,5.39222,5.39015,5.39015,56000000.0
2007-07-12 22:40:00,5.39121,5.39218,5.3908,5.39196,63000000.0
2007-07-12 22:45:00,5.39149,5.39208,5.38933,5.3902,68000000.0
2007-07-12 22:50:00,5.39045,5.39095,5.38911,5.39095,70000000.0
2007-07-12 22:55:00,5.38914,5.39066,5.38881,5.38881,64000000.0
2007-07-12 23:00:00,5.38917,5.39055,5.38867,5.39055,68000000.0
2007-07-12 23:05:00,5.39001,5.39008,5.38727,5.38747,60000000.0
2007-07-12 23:10:00,5.38738,5.38921,5.38729,5.38882,66000000.0
2007-07-12 23:15:00,5.3881,5.38876,5.38695,5.38839,65000000.0
2007-07-12 23:20:00,5.38808,5.38839,5.38677,5.38805,66000000.0
2007-07-12 23:25:00,5.38785,5.38878,5.38742,5.38754,64000000.0
2007-07-12 23:30:00,5.38878,5.38925,5.38706,5.38884,72000000.0
2007-07-12 23:35:00,5.38957,5.39124,5.38841,5.39085,62000000.0
2007-07-12 23:40:00,5.39106,5.39184,5.38985,5.39031,80000000.0
2007-07-12 23:45:00,5.39069,5.39158,5.38887,5.38925,76000000.0
2007-07-12 23:50:00,5.38988,5.39037,5.38879,5.38932,67000000.0
2007-07-12 23:55:00,5.3886,5.39027,5.38799,5.38906,76000000.0
2007-07-13 00:00:00,5.39018,5.39083,5.38886,5.38934,70000000.0
2007-07-13 00:05:00,5.38914,5.39001,5.38768,5.38864,62000000.0
2007-07-13 00:10:00,5.38835,5.38888,5.38734,5.38795,63000000.0
2007-07-13 00:15:00,5.38815,5.38959,5.38765,5.38907,65000000.0
2007-07-13 00:20:00,5.38906,5.39058,5.38828,5.39039,60000000.0
2007-07-13 00:25:00,5.39043,5.39091,5.38931,5.38998,66000000.0
2007-07-13 00:30:00,5.39028,5.39102,5.38886,5.38971,64000000.0
2007-07-13 00:35:00,5.39114,5.39196,5.38971,5.3903,80000000.0
2007-07-13 00:40:00,5.39063,5.391,5.38971,5.39007,61000000.0
2007-07-13 00:45:00,5.3898,5.39098,5.38859,5.38959,63000000.0
2007-07-13 00:50:00,5.38902,5.39041,5.38859,5.38991,60000000.0
2007-07-13 00:55:00,5.39047,5.39257,5.38947,5.39198,66000000.0
2007-07-13 01:00:00,5.39211,5.39278,5.39021,5.39104,63000000.0
2007-07-13 01:05:00,5.39212,5.39268,5.39041,5.39151,70000000.0
2007-07-13 01:10:00,5.3912,5.39217,5.39065,5.39128,55000000.0
2007-07-13 01:15:00,5.39228,5.39246,5.39098,5.39195,63000000.0
2007-07-13 01:20:00,5.3923,5.39306,5.39092,5.39136,59000000.0
2007-07-13 01:25:00,5.3914,5.39255,5.39049,5.39141,70000000.0
2007-07-13 01:30:00,5.39248,5.39358,5.39098,5.39275,68000000.0
2007-07-13 01:35:00,5.39197,5.39366,5.39092,5.39137,71000000.0
2007-07-13 01:40:00,5.39068,5.39267,5.39052,5.39212,72000000.0
2007-07-13 01:45:00,5.39225,5.39252,5.39065,5.39085,68000000.0
2007-07-13 01:50:00,5.39152,5.3919,5.39004,5.39117,67000000.0
2007-07-13 01:55:00,5.39068,5.39238,5.39068,5.39198,61000000.0
2007-07-13 02:00:00,5.39173,5.39276,5.39024,5.39049,69000000.0
2007-07-13 02:05:00,5.39078,5.39258,5.39051,5.39204,73000000.0
2007-07-13 02:10:00,5.3919,5.39364,5.39106,5.39224,74000000.0
2007-07-13 02:15:00,5.39211,5.39367,5.39158,5.39171,70000000.0
2007-07-13 02:20:00,5.39264,5.39334,5.39167,5.39246,74000000.0
2007-07-13 02:25:00,5.39252,5.39352,5.39165,5.39224,59000000.0
2007-07-13 02:30:00,5.39214,5.39306,5.39116,5.39145,64000000.0
2007-07-13 02:35:00,5.39228,5.39256,5.39109,5.3912,71000000.0
2007-07-13 02:40:00,5.3916,5.39366,5.3916,5.39325,69000000.0
2007-07-13 02:45:00,5.39285,5.394,5.39168,5.39304,69000000.0
2007-07-13 02:50:00,5.39368,5.39434,5.39247,5.39345,66000000.0
2007-07-13 02:55:00,5.3945,5.39468,5.39243,5.39298,65000000.0
2007-07-13 03:00:00,5.39213,5.39373,5.39121,5.39177,67000000.0
2007-07-13 03:05:00,5.39184,5.3926,5.39048,5.39183,68000000.0
2007-07-13 03:10:00,5.39205,5.3937,5.39095,5.39312,80000000.0
2007-07-13 03:15:00,5.39261,5.39301,5.39125,5.39193,50000000.0
2007-07-13 03:20:00,5.39233,5.39319,5.39133,5.3922,62000000.0
2007-07-13 03:25:00,5.39165,5.39324,5.39145,5.39224,71000000.0
2007-07-13 03:30:00,5.39155,5.39331,5.39085,5.39098,68000000.0
2007-07-13 03:35:00,5.39251,5.39303,5.39118,5.39217,60000000.0
2007-07-13 03:40:00,5.39289,5.39289,5.39163,5.39265,82000000.0
2007-07-13 03:45:00,5.39213,5.39298,5.39115,5.39189,53000000.0
2007-07-13 03:50:00,5.39143,5.39362,5.39143,5.39181,74000000.0
2007-07-13 03:55:00,5.39188,5.39398,5.39188,5.3927,63000000.0
2007-07-13 04:00:00,5.39251,5.39422,5.39211,5.39352,70000000.0
2007-07-13 04:05:00,5.39354,5.39354,5.39078,5.39288,66000000.0
2007-07-13 04:10:00,5.39281,5.39318,5.39137,5.39269,77000000.0
2007-07-13 04:15:00,5.39104,5.39308,5.39061,5.39229,57000000.0
2007-07-13 04:20:00,5.3924,5.39261,5.39088,5.39202,62000000.0
2007-07-13 04:25:00,5.39139,5.39222,5.39045,5.39191,53000000.0
2007-07-13 04:30:00,5.39249,5.39249,5.3909,5.39162,66000000.0
2007-07-13 04:35:00,5.39162,5.39262,5.39108,5.39108,64000000.0
2007-07-13 04:40:00,5.39263,5.39295,5.39121,5.3917,54000000.0
2007-07-13 04:45:00,5.39219,5.39326,5.39115,5.3918,63000000.0
2007-07-13 04:50:00,5.39196,5.39337,5.3914,5.39218,71000000.0
2007-07-13 04:55:00,5.39213,5.3934,5.39146,5.3923,65000000.0
2007-07-13 05:00:00,5.39237,5.39309,5.39156,5.39199,62000000.0
2007-07-13 05:05:00,5.39218,5.39344,5.3913,5.39206,72000000.0
2007-07-13 05:10:00,5.39252,5.39322,5.39169,5.39219,59000000.0
2007-07-13 05:15:00,5.39189,5.3929,5.39075,5.39191,67000000.0
2007-07-13 05:20:00,5.39171,5.39282,5.39102,5.39197,79000000.0
2007-07-13 05:25:00,5.39238,5.39346,5.39123,5.39261,66000000.0
2007-07-13 05:30:00,5.3918,5.39263,5.39154,5.39159,76000000.0
2007-07-13 05:35:00,5.39145,5.39317,5.39141,5.39215,78000000.0
2007-07-13 05:40:00,5.39226,5.39307,5.39138,5.3919,61000000.0
2007-07-13 05:45:00,5.39211,5.39222,5.39125,5.39125,77000000.0
2007-07-13 05:50:00,5.39154,5.39166,5.39124,5.39128,62000000.0
2007-07-13 05:55:00,5.39299,5.39328,5.39172,5.39298,70000000.0
2007-07-13 06:00:00,5.39271,5.39362,5.39177,5.39248,77000000.0
2007-07-13 06:05:00,5.39358,5.39383,5.3916,5.3916,81000000.0
2007-07-13 06:10:00,5.39296,5.39348,5.39166,5.39218,73000000.0
2007-07-13 06:15:00,5.39279,5.39416,5.39163,5.39408,69000000.0
2007-07-13 06:20:00,5.39304,5.39354,5.39176,5.39257,68000000.0
2007-07-13 06:25:00,5.39254,5.3934,5.39181,5.39235,71000000.0
2007-07-13 06:30:00,5.39358,5.39365,5.39203,5.39231,58000000.0
2007-07-13 06:35:00,5.39267,5.39348,5.39152,5.39239,72000000.0
2007-07-13 06:40:00,5.39238,5.39251,5.39215,5.39243,71000000.0
2007-07-13 06:45:00,5.39221,5.39489,5.39217,5.3935,69000000.0
2007-07-13 06:50:00,5.39306,5.39418,5.39237,5.39383,56000000.0
2007-07-13 06:55:00,5.39237,5.39415,5.392,5.39355,64000000.0
2007-07-13 07:00:00,5.39287,5.39491,5.39283,5.39372,58000000.0
2007-07-13 07:05:00,5.39436,5.39495,5.3931,5.39428,59000000.0
2007-07-13 07:10:00,5.39445,5.39611,5.39336,5.39495,82000000.0
2007-07-13 07:15:00,5.39481,5.3958,5.39336,5.39452,80000000.0
2007-07-13 07:20:00,5.39403,5.39503,5.39328,5.39496,76000000.0
2007-07-13 07:25:00,5.39533,5.3968,5.39239,5.39474,78000000.0
2007-07-13 07:30:00,5.39266,5.39422,5.39235,5.39293,61000000.0
2007-07-13 07:35:00,5.39308,5.3941,5.39226,5.39306,63000000.0
2007-07-13 07:40:00,5.39335,5.39364,5.3919,5.39258,55000000.0
2007-07-13 07:45:00,5.39356,5.39651,5.39153,5.39303,59000000.0
2007-07-13 07:50:00,5.39166,5.39406,5.39166,5.39252,67000000.0
2007-07-13 07:55:00,5.39294,5.39416,5.39147,5.39416,62000000.0
2007-07-13 08:00:00,5.39298,5.39721,5.39298,5.39439,65000000.0
2007-07-13 08:05:00,5.39412,5.39573,5.39353,5.39442,73000000.0
2007-07-13 08:10:00,5.39494,5.39504,5.39296,5.39467,58000000.0
2007-07-13 08:15:00,5.39449,5.39481,5.39304,5.39362,59000000.0
2007-07-13 08:20:00,5.39372,5.39486,5.39267,5.39486,64000000.0
2007-07-13 08:25:00,5.39449,5.39789,5.39367,5.39695,56000000.0
2007-07-13 08:30:00,5.39725,5.3973,5.39502,5.39583,62000000.0
2007-07-13 08:35:00,5.39751,5.39814,5.39539,5.39771,56000000.0
2007-07-13 08:40:00,5.39858,5.39982,5.39732,5.39882,58000000.0
2007-07-13 08:45:00,5.39827,5.39943,5.39618,5.39906,76000000.0
2007-07-13 08:50:00,5.39918,5.39941,5.39599,5.39777,81000000.0
2007-07-13 08:55:00,5.3975,5.39918,5.39647,5.3978,70000000.0
2007-07-13 09:00:00,5.40003,5.40087,5.39822,5.40087,62000000.0
2007-07-13 09:05:00,5.39942,5.40049,5.39791,5.39821,66000000.0
2007-07-13 09:10:00,5.39946,5.40019,5.39747,5.39925,67000000.0
2007-07-13 09:15:00,5.39907,5.40007,5.3977,5.39954,72000000.0
2007-07-13 09:20:00,5.39775,5.39937,5.39637,5.39652,74000000.0
2007-07-13 09:25:00,5.39814,5.39957,5.39675,5.39822,68000000.0
2007-07-13 09:30:00,5.39812,5.3993,5.39461,5.39461,69000000.0
2007-07-13 09:35:00,5.39592,5.39703,5.39391,5.39605,85000000.0
2007-07-13 09:40:00,5.39528,5.39643,5.39239,5.39333,74000000.0
2007-07-13 09:45:00,5.39494,5.39494,5.38985,5.39214,76000000.0
2007-07-13 09:50:00,5.39291,5.39392,5.3917,5.392,74000000.0
2007-07-13 09:55:00,5.39393,5.3952,5.39254,5.39395,68000000.0
2007-07-13 10:00:00,5.39506,5.39506,5.39135,5.39254,75000000.0
2007-07-13 10:05:00,5.39182,5.39277,5.3905,5.39239,50000000.0
2007-07-13 10:10:00,5.39136,5.39372,5.39128,5.39372,70000000.0
2007-07-13 10:15:00,5.39301,5.39333,5.39125,5.39235,74000000.0
2007-07-13 10:20:00,5.39239,5.39283,5.39099,5.39099,60000000.0
2007-07-13 10:25:00,5.39165,5.39229,5.38945,5.39128,60000000.0
2007-07-13 10:30:00,5.38995,5.39365,5.38993,5.39345,57000000.0
2007-07-13 10:35:00,5.39309,5.39403,5.39152,5.39271,72000000.0
2007-07-13 10:40:00,5.39294,5.39357,5.39151,5.39323,62000000.0
2007-07-13 10:45:00,5.39316,5.39376,5.39186,5.39186,55000000.0
2007-07-13 10:50:00,5.3938,5.394,5.39192,5.39192,72000000.0
2007-07-13 10:55:00,5.39209,5.39384,5.39164,5.39384,49000000.0
2007-07-13 11:00:00,5.39351,5.39363,5.3915,5.39277,61000000.0
2007-07-13 11:05:00,5.39264,5.39396,5.39149,5.39389,71000000.0
2007-07-13 11:10:00,5.39211,5.39368,5.39111,5.39273,67000000.0
2007-07-13 11:15:00,5.39151,5.39393,5.39139,5.39224,63000000.0
2007-07-13 11:20:00,5.39304,5.39436,5.39246,5.3934,76000000.0
2007-07-13 11:25:00,5.39377,5.39435,5.39248,5.3936,64000000.0
2007-07-13 11:30:00,5.39404,5.39439,5.39245,5.39256,74000000.0
2007-07-13 11:35:00,5.39305,5.39416,5.39124,5.3913,60000000.0
2007-07-13 11:40:00,5.39246,5.39359,5.39119,5.39324,64000000.0
2007-07-13 11:45:00,5.39346,5.39426,5.39165,5.39337,62000000.0
2007-07-13 11:50:00,5.39393,5.39517,5.39274,5.39389,68000000.0
2007-07-13 11:55:00,5.39543,5.39769,5.39428,5.39769,52000000.0
2007-07-13 12:00:00,5.39738,5.39883,5.39569,5.39786,63000000.0
2007-07-13 12:05:00,5.39858,5.39982,5.39763,5.3989,61000000.0
2007-07-13 12:10:00,5.39863,5.40052,5.3969,5.39768,63000000.0
2007-07-13 12:15:00,5.39836,5.39947,5.39579,5.39719,56000000.0
2007-07-13 12:20:00,5.3961,5.39764,5.39546,5.39734,70000000.0
2007-07-13 12:25:00,5.39811,5.39878,5.39617,5.39737,57000000.0
2007-07-13 12:30:00,5.39792,5.39866,5.39606,5.39774,61000000.0
2007-07-13 12:35:00,5.39599,5.39775,5.39559,5.39729,64000000.0
2007-07-13 12:40:00,5.39691,5.3978,5.3958,5.39645,70000000.0
2007-07-13 12:45:00,5.39751,5.39827,5.39685,5.39768,65000000.0
2007-07-13 12:50:00,5.39792,5.39835,5.39628,5.39756,66000000.0
2007-07-13 12:55:00,5.39781,5.39863,5.39625,5.39709,62000000.0
2007-07-13 13:00:00,5.39762,5.39813,5.39611,5.39804,81000000.0
2007-07-13 13:05:00,5.39823,5.39954,5.39671,5.39791,77000000.0
2007-07-13 13:10:00,5.39578,5.39882,5.39515,5.3969,79000000.0
2007-07-13 13:15:00,5.39644,5.39721,5.39478,5.39623,63000000.0
2007-07-13 13:20:00,5.39562,5.3967,5.3934,5.39465,78000000.0
2007-07-13 13:25:00,5.39505,5.39628,5.39328,5.39598,62000000.0
2007-07-13 13:30:00,5.39476,5.39616,5.3939,5.39448,55000000.0
2007-07-13 13:35:00,5.39486,5.39574,5.39364,5.39462,65000000.0
2007-07-13 13:40:00,5.39452,5.3952,5.39287,5.39365,55000000.0
2007-07-13 13:45:00,5.39458,5.39461,5.39256,5.39436,64000000.0
2007-07-13 13:50:00,5.39461,5.39573,5.39359,5.39448,58000000.0
2007-07-13 13:55:00,5.39437,5.3959,5.39275,5.39371,59000000.0
2007-07-13 14:00:00,5.393,5.39358,5.39104,5.39156,72000000.0
2007-07-13 14:05:00,5.39131,5.39347,5.39086,5.39321,60000000.0
2007-07-13 14:10:00,5.39309,5.39309,5.39048,5.39155,56000000.0
2007-07-13 14:15:00,5.39261,5.39345,5.39125,5.39223,76000000.0
2007-07-13 14:20:00,5.39309,5.39611,5.39207,5.39533,52000000.0
2007-07-13 14:25:00,5.39363,5.39708,5.39346,5.39479,65000000.0
2007-07-13 14:30:00,5.39521,5.39521,5.38793,5.3888,60000000.0
2007-07-13 14:35:00,5.38835,5.38996,5.38339,5.38454,63000000.0
2007-07-13 14:40:00,5.38529,5.39086,5.38292,5.38677,77000000.0
2007-07-13 14:45:00,5.38956,5.39047,5.38405,5.38757,56000000.0
2007-07-13 14:50:00,5.38454,5.38953,5.38438,5.38499,60000000.0
2007-07-13 14:55:00,5.38483,5.39027,5.38456,5.38669,71000000.0
2007-07-13 15:00:00,5.38819,5.38919,5.38468,5.38629,76000000.0
2007-07-13 15:05:00,5.38725,5.38931,5.38583,5.3887,68000000.0
2007-07-13 15:10:00,5.38896,5.39078,5.38683,5.38777,61000000.0
2007-07-13 15:15:00,5.38853,5.38988,5.38513,5.38856,68000000.0
2007-07-13 15:20:00,5.38518,5.39003,5.38446,5.38568,59000000.0
2007-07-13 15:25:00,5.38658,5.38752,5.38273,5.38408,71000000.0
2007-07-13 15:30:00,5.38481,5.3871,5.38087,5.3868,68000000.0
2007-07-13 15:35:00,5.38435,5.38919,5.38435,5.38751,52000000.0
2007-07-13 15:40:00,5.38666,5.3877,5.38516,5.38647,62000000.0
2007-07-13 15:45:00,5.38706,5.38706,5.3846,5.38543,81000000.0
2007-07-13 15:50:00,5.38573,5.38724,5.3842,5.38608,75000000.0
2007-07-13 15:55:00,5.38588,5.38709,5.38446,5.38446,74000000.0
2007-07-13 16:00:00,5.38613,5.39022,5.38571,5.38972,61000000.0
2007-07-13 16:05:00,5.38996,5.39128,5.38705,5.388,70000000.0
2007-07-13 16:10:00,5.38756,5.39009,5.38712,5.38834,64000000.0
2007-07-13 16:15:00,5.38774,5.38864,5.38633,5.38777,66000000.0
2007-07-13 16:20:00,5.38747,5.38807,5.38537,5.38654,65000000.0
2007-07-13 16:25:00,5.38597,5.38784,5.38538,5.38784,51000000.0
2007-07-13 16:30:00,5.38719,5.39165,5.38625,5.39015,53000000.0
2007-07-13 16:35:00,5.39023,5.39236,5.38825,5.39193,78000000.0
2007-07-13 16:40:00,5.39113,5.3954,5.38691,5.39471,86000000.0
2007-07-13 16:45:00,5.39431,5.39681,5.39035,5.39445,59000000.0
2007-07-13 16:50:00,5.39279,5.39755,5.38853,5.39434,66000000.0
2007-07-13 16:55:00,5.39351,5.397,5.38725,5.39451,52000000.0
2007-07-13 17:00:00,5.39328,5.39584,5.39266,5.39413,62000000.0
2007-07-13 17:05:00,5.39297,5.39548,5.39227,5.39427,73000000.0
2007-07-13 17:10:00,5.39237,5.3968,5.39237,5.39327,57000000.0
2007-07-13 17:15:00,5.3933,5.39507,5.39208,5.39389,71000000.0
2007-07-13 17:20:00,5.39319,5.3941,5.39176,5.3926,55000000.0
2007-07-13 17:25:00,5.39231,5.39316,5.39014,5.39169,62000000.0
2007-07-13 17:30:00,5.39179,5.39208,5.38844,5.38855,63000000.0
2007-07-13 17:35:00,5.38979,5.39075,5.3883,5.3903,64000000.0
2007-07-13 17:40:00,5.38914,5.3909,5.38801,5.38801,76000000.0
2007-07-13 17:45:00,5.38908,5.38968,5.38696,5.38821,60000000.0
2007-07-13 17:50:00,5.38716,5.39081,5.38716,5.39081,86000000.0
2007-07-13 17:55:00,5.39083,5.39207,5.38918,5.39171,66000000.0
2007-07-13 18:00:00,5.39081,5.39207,5.3895,5.39088,72000000.0
2007-07-13 18:05:00,5.39184,5.39264,5.39065,5.39086,73000000.0
2007-07-13 18:10:00,5.39187,5.39202,5.38932,5.38978,58000000.0
2007-07-13 18:15:00,5.38928,5.39127,5.38919,5.39087,61000000.0
2007-07-13 18:20:00,5.39048,5.39084,5.3883,5.38911,63000000.0
2007-07-13 18:25:00,5.38807,5.39086,5.38792,5.38988,67000000.0
2007-07-13 18:30:00,5.39095,5.39151,5.38941,5.39108,65000000.0
2007-07-13 18:35:00,5.39018,5.39156,5.38942,5.39033,76000000.0
2007-07-13 18:40:00,5.39056,5.39216,5.38895,5.38934,67000000.0
2007-07-13 18:45:00,5.38976,5.38997,5.3883,5.38843,66000000.0
2007-07-13 18:50:00,5.38974,5.39054,5.38785,5.38813,63000000.0
2007-07-13 18:55:00,5.38768,5.38984,5.38758,5.38975,71000000.0
2007-07-13 19:00:00,5.38924,5.39022,5.38797,5.38893,70000000.0
2007-07-13 19:05:00,5.38937,5.3903,5.38808,5.38901,76000000.0
2007-07-13 19:10:00,5.38937,5.39099,5.38863,5.39099,68000000.0
2007-07-13 19:15:00,5.39083,5.39206,5.38972,5.39147,61000000.0
2007-07-13 19:20:00,5.39032,5.39197,5.39014,5.39154,72000000.0
2007-07-13 19:25:00,5.39089,5.39143,5.38918,5.38966,62000000.0
2007-07-13 19:30:00,5.39031,5.39114,5.38868,5.391,66000000.0
2007-07-13 19:35:00,5.39097,5.39097,5.38848,5.38944,63000000.0
2007-07-13 19:40:00,5.38884,5.3908,5.38823,5.38938,70000000.0
2007-07-13 19:45:00,5.38946,5.39158,5.38849,5.39124,70000000.0
2007-07-13 19:50:00,5.39137,5.39231,5.38996,5.3911,71000000.0
2007-07-13 19:55:00,5.39104,5.3916,5.38925,5.39094,68000000.0
2007-07-13 20:00:00,5.38987,5.39084,5.38922,5.39012,67000000.0
2007-07-13 20:05:00,5.39003,5.39174,5.38905,5.39076,65000000.0
2007-07-13 20:10:00,5.39033,5.39094,5.38895,5.3908,66000000.0
2007-07-13 20:15:00,5.38982,5.39092,5.38885,5.38949,64000000.0
2007-07-13 20:20:00,5.39108,5.39118,5.3887,5.3904,65000000.0
2007-07-13 20:25:00,5.38968,5.391,5.38869,5.38964,63000000.0
2007-07-13 20:30:00,5.38968,5.39073,5.3888,5.38936,59000000.0
2007-07-13 20:35:00,5.38933,5.39079,5.38916,5.38973,70000000.0
2007-07-13 20:40:00,5.39027,5.3908,5.38889,5.39004,89000000.0
2007-07-13 20:45:00,5.38945,5.39067,5.38881,5.39056,67000000.0
2007-07-13 20:50:00,5.39042,5.39067,5.38866,5.38945,62000000.0
2007-07-13 20:55:00,5.39003,5.39146,5.38937,5.39093,65000000.0
2007-07-13 21:00:00,5.38975,5.39148,5.38878,5.39081,72000000.0
2007-07-13 21:05:00,5.39142,5.39212,5.38955,5.39024,66000000.0
2007-07-13 21:10:00,5.38953,5.39121,5.38865,5.38878,62000000.0
2007-07-13 21:15:00,5.38929,5.39075,5.38893,5.39059,68000000.0
2007-07-13 21:20:00,5.38885,5.39046,5.38885,5.38983,52000000.0
2007-07-13 21:25:00,5.39053,5.39109,5.38904,5.39007,58000000.0
2007-07-13 21:30:00,5.39052,5.39111,5.38901,5.38962,59000000.0
2007-07-13 21:35:00,5.38914,5.39132,5.38894,5.39048,88000000.0
2007-07-13 21:40:00,5.39029,5.39166,5.38966,5.39009,65000000.0
2007-07-13 21:45:00,5.38973,5.39165,5.38893,5.3907,62000000.0
2007-07-13 21:50:00,5.38974,5.39026,5.38835,5.38848,62000000.0
2007-07-13 21:55:00,5.39073,5.39102,5.3891,5.39051,72000000.0
2007-07-13 22:00:00,5.39107,5.39154,5.38982,5.38993,79000000.0
2007-07-13 22:05:00,5.39045,5.39152,5.38962,5.38962,67000000.0
2007-07-13 22:10:00,5.38972,5.39212,5.38972,5.39119,64000000.0
2007-07-13 22:15:00,5.391,5.39246,5.3904,5.39128,69000000.0
2007-07-13 22:20:00,5.3924,5.39326,5.39169,5.39203,69000000.0
2007-07-13 22:25:00,5.39214,5.3927,5.39055,5.39075,63000000.0
2007-07-13 22:30:00,5.39151,5.39257,5.3907,5.39195,60000000.0
2007-07-13 22:35:00,5.3916,5.39242,5.39045,5.39045,56000000.0
2007-07-13 22:40:00,5.39043,5.39247,5.39035,5.39247,63000000.0
2007-07-13 22:45:00,5.39166,5.39267,5.39063,5.39224,68000000.0
2007-07-13 22:50:00,5.39265,5.39376,5.39098,5.39231,70000000.0
2007-07-13 22:55:00,5.39186,5.39377,5.39136,5.39313,64000000.0
2007-07-16 02:00:00,5.39506,5.39613,5.39428,5.39519,61000000.0
2007-07-16 02:05:00,5.39535,5.39644,5.39492,5.39544,67000000.0
2007-07-16 02:10:00,5.397,5.39709,5.39531,5.39689,68000000.0
2007-07-16 02:15:00,5.39503,5.39713,5.39485,5.39505,72000000.0
2007-07-16 02:20:00,5.39619,5.39644,5.39503,5.39523,71000000.0
2007-07-16 02:25:00,5.39537,5.39587,5.39427,5.39529,68000000.0
2007-07-16 02:30:00,5.39582,5.39619,5.39458,5.39486,70000000.0
2007-07-16 02:35:00,5.39572,5.3963,5.39291,5.39291,59000000.0
2007-07-16 02:40:00,5.39387,5.39551,5.39313,5.39504,63000000.0
2007-07-16 02:45:00,5.39513,5.39544,5.39393,5.3943,55000000.0
2007-07-16 02:50:00,5.39421,5.3949,5.39182,5.39257,70000000.0
2007-07-16 02:55:00,5.39284,5.39468,5.39199,5.39348,63000000.0
2007-07-16 03:00:00,5.39347,5.3948,5.39293,5.39312,66000000.0
2007-07-16 03:05:00,5.3945,5.39488,5.39312,5.39471,60000000.0
2007-07-16 03:10:00,5.394,5.39487,5.39297,5.39437,63000000.0
2007-07-16 03:15:00,5.39464,5.39592,5.39377,5.39517,61000000.0
2007-07-16 03:20:00,5.39492,5.39582,5.39392,5.39405,80000000.0
2007-07-16 03:25:00,5.39443,5.39539,5.39342,5.39489,64000000.0
2007-07-16 03:30:00,5.39428,5.39523,5.39387,5.39415,66000000.0
2007-07-16 03:35:00,5.39567,5.39567,5.39397,5.39465,60000000.0
2007-07-16 03:40:00,5.39489,5.39582,5.39416,5.39461,65000000.0
2007-07-16 03:45:00,5.39508,5.39588,5.39439,5.39553,63000000.0
2007-07-16 03:50:00,5.39593,5.39593,5.39272,5.39381,62000000.0
2007-07-16 03:55:00,5.39382,5.39437,5.3922,5.39334,70000000.0
2007-07-16 04:00:00,5.39356,5.3936,5.39087,5.39152,76000000.0
2007-07-16 04:05:00,5.39252,5.39287,5.39128,5.39208,67000000.0
2007-07-16 04:10:00,5.39287,5.39328,5.3911,5.39271,76000000.0
2007-07-16 04:15:00,5.39293,5.39307,5.39174,5.39298,80000000.0
2007-07-16 04:20:00,5.39282,5.39298,5.39093,5.39095,62000000.0
2007-07-16 04:25:00,5.39095,5.3929,5.39091,5.39232,72000000.0
2007-07-16 04:30:00,5.39156,5.3933,5.39123,5.39325,64000000.0
2007-07-16 04:35:00,5.39295,5.39344,5.39203,5.39246,66000000.0
2007-07-16 04:40:00,5.39355,5.39355,5.39126,5.39152,65000000.0
2007-07-16 04:45:00,5.39255,5.39291,5.39135,5.39192,66000000.0
2007-07-16 04:50:00,5.39244,5.3931,5.39172,5.39244,60000000.0
2007-07-16 04:55:00,5.39196,5.39277,5.3903,5.39089,68000000.0
2007-07-16 05:00:00,5.39068,5.39139,5.38964,5.39025,64000000.0
2007-07-16 05:05:00,5.38968,5.39107,5.3888,5.38953,70000000.0
2007-07-16 05:10:00,5.38988,5.39035,5.3887,5.38975,68000000.0
2007-07-16 05:15:00,5.38922,5.39032,5.3886,5.38905,63000000.0
2007-07-16 05:20:00,5.38974,5.39054,5.38858,5.39013,56000000.0
2007-07-16 05:25:00,5.38977,5.39031,5.38787,5.38972,60000000.0
2007-07-16 05:30:00,5.39024,5.39073,5.38846,5.38846,63000000.0
2007-07-16 05:35:00,5.38924,5.39049,5.38854,5.3894,69000000.0
2007-07-16 05:40:00,5.38994,5.38994,5.38815,5.38927,69000000.0
2007-07-16 05:45:00,5.39009,5.39057,5.38883,5.39056,64000000.0
2007-07-16 05:50:00,5.39056,5.39081,5.38933,5.39061,67000000.0
2007-07-16 05:55:00,5.3891,5.39064,5.38836,5.38913,79000000.0
2007-07-16 06:00:00,5.38958,5.39075,5.38896,5.38949,72000000.0
2007-07-16 06:05:00,5.39031,5.39187,5.38969,5.39038,62000000.0
2007-07-16 06:10:00,5.39113,5.39215,5.39006,5.39083,62000000.0
2007-07-16 06:15:00,5.39073,5.39183,5.39005,5.39153,65000000.0
2007-07-16 06:20:00,5.39048,5.39191,5.39026,5.39152,88000000.0
2007-07-16 06:25:00,5.39078,5.3915,5.38884,5.38884,59000000.0
2007-07-16 06:30:00,5.38985,5.39061,5.38902,5.38975,58000000.0
2007-07-16 06:35:00,5.38973,5.39026,5.3888,5.3888,52000000.0
2007-07-16 06:40:00,5.39032,5.39064,5.38844,5.39041,68000000.0
2007-07-16 06:45:00,5.39025,5.3909,5.38895,5.38895,62000000.0
2007-07-16 06:50:00,5.39017,5.39119,5.38939,5.38983,66000000.0
2007-07-16 06:55:00,5.3897,5.39123,5.38928,5.38961,72000000.0
2007-07-16 07:00:00,5.39032,5.39134,5.38869,5.38956,65000000.0
2007-07-16 07:05:00,5.39046,5.39066,5.38885,5.38885,62000000.0
2007-07-16 07:10:00,5.39042,5.39059,5.38889,5.38902,67000000.0
2007-07-16 07:15:00,5.38864,5.39062,5.38864,5.38964,89000000.0
2007-07-16 07:20:00,5.38944,5.39083,5.38904,5.39071,70000000.0
2007-07-16 07:25:00,5.3906,5.39064,5.38865,5.38974,59000000.0
2007-07-16 07:30:00,5.39011,5.39131,5.38919,5.38975,63000000.0
2007-07-16 07:35:00,5.39022,5.39048,5.38872,5.38958,65000000.0
2007-07-16 07:40:00,5.38914,5.3907,5.38885,5.39016,64000000.0
2007-07-16 07:45:00,5.38957,5.39046,5.387,5.3895,66000000.0
2007-07-16 07:50:00,5.38977,5.39274,5.38846,5.39042,65000000.0
2007-07-16 07:55:00,5.38997,5.39057,5.38862,5.39032,67000000.0
2007-07-16 08:00:00,5.38968,5.39129,5.38926,5.39047,68000000.0
2007-07-16 08:05:00,5.39096,5.39165,5.3899,5.39086,71000000.0
2007-07-16 08:10:00,5.39018,5.39145,5.38924,5.38924,70000000.0
2007-07-16 08:15:00,5.38982,5.39069,5.38828,5.38953,70000000.0
2007-07-16 08:20:00,5.39022,5.39093,5.38852,5.39093,63000000.0
2007-07-16 08:25:00,5.39007,5.39028,5.38803,5.38985,66000000.0
2007-07-16 08:30:00,5.39073,5.39119,5.38927,5.39117,62000000.0
2007-07-16 08:35:00,5.39095,5.39134,5.38948,5.38993,72000000.0
2007-07-16 08:40:00,5.39099,5.39242,5.38962,5.39227,61000000.0
2007-07-16 08:45:00,5.39282,5.39495,5.39106,5.39298,68000000.0
2007-07-16 08:50:00,5.39477,5.3953,5.39284,5.39284,76000000.0
2007-07-16 08:55:00,5.39441,5.39546,5.39198,5.39349,70000000.0
2007-07-16 09:00:00,5.39335,5.39576,5.3923,5.39482,71000000.0
2007-07-16 09:05:00,5.3947,5.39565,5.3937,5.39515,63000000.0
2007-07-16 09:10:00,5.39489,5.39546,5.39316,5.39373,66000000.0
2007-07-16 09:15:00,5.39507,5.39538,5.39338,5.39437,67000000.0
2007-07-16 09:20:00,5.39474,5.39542,5.39306,5.39424,76000000.0
2007-07-16 09:25:00,5.39425,5.39779,5.39417,5.39683,65000000.0
2007-07-16 09:30:00,5.39689,5.39953,5.39604,5.3979,67000000.0
2007-07-16 09:35:00,5.39884,5.40112,5.39808,5.39896,63000000.0
2007-07-16 09:40:00,5.39961,5.39961,5.39336,5.39418,61000000.0
2007-07-16 09:45:00,5.39427,5.39594,5.39366,5.39366,58000000.0
2007-07-16 09:50:00,5.39412,5.39569,5.39336,5.39379,73000000.0
2007-07-16 09:55:00,5.39395,5.39558,5.39087,5.39093,72000000.0
2007-07-16 10:00:00,5.39242,5.39276,5.38984,5.3922,66000000.0
2007-07-16 10:05:00,5.39294,5.39294,5.39074,5.39128,86000000.0
2007-07-16 10:10:00,5.39326,5.39326,5.39095,5.39146,60000000.0
2007-07-16 10:15:00,5.39096,5.39266,5.39028,5.39208,76000000.0
2007-07-16 10:20:00,5.39158,5.39241,5.39026,5.39155,64000000.0
2007-07-16 10:25:00,5.39193,5.39225,5.39032,5.39136,63000000.0
2007-07-16 10:30:00,5.39137,5.39187,5.38989,5.39056,62000000.0
2007-07-16 10:35:00,5.39172,5.39388,5.39,5.39388,55000000.0
2007-07-16 10:40:00,5.39345,5.39391,5.39176,5.39326,71000000.0
2007-07-16 10:45:00,5.39252,5.39315,5.39072,5.39172,57000000.0
2007-07-16 10:50:00,5.39284,5.39314,5.3903,5.3914,73000000.0
2007-07-16 10:55:00,5.39096,5.39205,5.38962,5.38994,62000000.0
2007-07-16 11:00:00,5.3894,5.39085,5.38826,5.38893,52000000.0
2007-07-16 11:05:00,5.38994,5.38998,5.38644,5.38816,66000000.0
2007-07-16 11:10:00,5.38829,5.38924,5.38715,5.38907,59000000.0
2007-07-16 11:15:00,5.38987,5.39028,5.38776,5.38896,86000000.0
2007-07-16 11:20:00,5.38962,5.39037,5.3878,5.38822,78000000.0
2007-07-16 11:25:00,5.38774,5.38939,5.38544,5.3871,53000000.0
2007-07-16 11:30:00,5.38772,5.38806,5.38414,5.38481,51000000.0
2007-07-16 11:35:00,5.38582,5.38745,5.384,5.38745,65000000.0
2007-07-16 11:40:00,5.38766,5.38827,5.38603,5.38762,66000000.0
2007-07-16 11:45:00,5.387,5.38832,5.386,5.3866,64000000.0
2007-07-16 11:50:00,5.38816,5.38816,5.38562,5.38578,70000000.0
2007-07-16 11:55:00,5.38691,5.38744,5.38435,5.38698,61000000.0
2007-07-16 12:00:00,5.38737,5.38772,5.38573,5.3876,74000000.0
2007-07-16 12:05:00,5.38731,5.38795,5.38572,5.38784,75000000.0
2007-07-16 12:10:00,5.3878,5.38934,5.38587,5.38835,81000000.0
2007-07-16 12:15:00,5.38679,5.38911,5.38677,5.38784,62000000.0
2007-07-16 12:20:00,5.38833,5.38914,5.38722,5.38862,52000000.0
2007-07-16 12:25:00,5.38738,5.38983,5.38738,5.38942,68000000.0
2007-07-16 12:30:00,5.38909,5.38978,5.3874,5.38896,71000000.0
2007-07-16 12:35:00,5.38936,5.38994,5.38723,5.38967,59000000.0
2007-07-16 12:40:00,5.38901,5.38958,5.38685,5.38707,68000000.0
2007-07-16 12:45:00,5.38719,5.38909,5.38678,5.38852,61000000.0
2007-07-16 12:50:00,5.38809,5.38926,5.38653,5.38829,68000000.0
2007-07-16 12:55:00,5.38714,5.3889,5.38597,5.3889,76000000.0
2007-07-16 13:00:00,5.38829,5.38949,5.3867,5.38709,71000000.0
2007-07-16 13:05:00,5.38694,5.38869,5.38626,5.38745,60000000.0
2007-07-16 13:10:00,5.38847,5.38866,5.38686,5.38748,56000000.0
2007-07-16 13:15:00,5.38793,5.38808,5.38558,5.38741,77000000.0
2007-07-16 13:20:00,5.38736,5.3883,5.38615,5.387,63000000.0
2007-07-16 13:25:00,5.38802,5.38919,5.38712,5.38881,60000000.0
2007-07-16 13:30:00,5.38882,5.39132,5.3881,5.39132,65000000.0
2007-07-16 13:35:00,5.39116,5.39134,5.38915,5.39035,52000000.0
2007-07-16 13:40:00,5.39149,5.39238,5.38965,5.39188,76000000.0
2007-07-16 13:45:00,5.39191,5.39191,5.38931,5.38988,56000000.0
2007-07-16 13:50:00,5.39084,5.39376,5.38963,5.39363,60000000.0
2007-07-16 13:55:00,5.39389,5.39533,5.39241,5.39391,72000000.0
2007-07-16 14:00:00,5.39327,5.39348,5.39091,5.3921,59000000.0
2007-07-16 14:05:00,5.39206,5.39309,5.39122,5.39162,58000000.0
2007-07-16 14:10:00,5.39208,5.39383,5.39148,5.39291,64000000.0
2007-07-16 14:15:00,5.39361,5.39402,5.39152,5.39396,55000000.0
2007-07-16 14:20:00,5.39303,5.3934,5.39126,5.39126,65000000.0
2007-07-16 14:25:00,5.39262,5.39303,5.39102,5.39227,55000000.0
2007-07-16 14:30:00,5.3931,5.39507,5.39194,5.39391,62000000.0
2007-07-16 14:35:00,5.3932,5.39479,5.39246,5.39432,78000000.0
2007-07-16 14:40:00,5.39411,5.39454,5.3925,5.39256,63000000.0
2007-07-16 14:45:00,5.39348,5.39431,5.39184,5.39311,79000000.0
2007-07-16 14:50:00,5.39376,5.39409,5.39092,5.39283,77000000.0
2007-07-16 14:55:00,5.39246,5.39296,5.39024,5.39156,81000000.0
2007-07-16 15:00:00,5.39176,5.39262,5.39022,5.39262,62000000.0
2007-07-16 15:05:00,5.39254,5.39369,5.3914,5.39306,66000000.0
2007-07-16 15:10:00,5.3927,5.39342,5.39074,5.39157,65000000.0
2007-07-16 15:15:00,5.39234,5.39441,5.39123,5.39325,70000000.0
2007-07-16 15:20:00,5.39356,5.39432,5.39244,5.39381,64000000.0
2007-07-16 15:25:00,5.39354,5.3951,5.39197,5.39352,61000000.0
2007-07-16 15:30:00,5.3937,5.39482,5.39238,5.39403,57000000.0
2007-07-16 15:35:00,5.39303,5.39455,5.39163,5.39163,70000000.0
2007-07-16 15:40:00,5.39306,5.39352,5.39111,5.39308,56000000.0
2007-07-16 15:45:00,5.393,5.39323,5.38904,5.38996,63000000.0
2007-07-16 15:50:00,5.39074,5.39137,5.38882,5.3896,61000000.0
2007-07-16 15:55:00,5.38986,5.39186,5.38976,5.39153,63000000.0
2007-07-16 16:00:00,5.39075,5.39192,5.38995,5.39106,52000000.0
2007-07-16 16:05:00,5.39108,5.39333,5.39075,5.39333,68000000.0
2007-07-16 16:10:00,5.39365,5.39365,5.39089,5.39206,62000000.0
2007-07-16 16:15:00,5.39192,5.39321,5.39131,5.39247,64000000.0
2007-07-16 16:20:00,5.39196,5.39318,5.3904,5.3909,60000000.0
2007-07-16 16:25:00,5.39094,5.39487,5.39054,5.39468,74000000.0
2007-07-16 16:30:00,5.39492,5.3952,5.39318,5.39498,64000000.0
2007-07-16 16:35:00,5.39436,5.39667,5.39369,5.39581,76000000.0
2007-07-16 16:40:00,5.39556,5.3965,5.39488,5.39547,63000000.0
2007-07-16 16:45:00,5.39565,5.39771,5.39303,5.39606,67000000.0
2007-07-16 16:50:00,5.39564,5.39686,5.39497,5.39574,71000000.0
2007-07-16 16:55:00,5.3964,5.3976,5.39461,5.39554,61000000.0
2007-07-16 17:00:00,5.39665,5.39705,5.39404,5.39468,49000000.0
2007-07-16 17:05:00,5.39434,5.39608,5.39433,5.39585,72000000.0
2007-07-16 17:10:00,5.39498,5.39617,5.39429,5.39608,55000000.0
2007-07-16 17:15:00,5.39496,5.39653,5.39449,5.39543,62000000.0
2007-07-16 17:20:00,5.39425,5.39614,5.39292,5.39444,72000000.0
2007-07-16 17:25:00,5.39532,5.39532,5.39197,5.39198,57000000.0
2007-07-16 17:30:00,5.39245,5.39369,5.39106,5.39227,60000000.0
2007-07-16 17:35:00,5.39194,5.39296,5.39027,5.392,60000000.0
2007-07-16 17:40:00,5.39207,5.39317,5.39079,5.39317,74000000.0
2007-07-16 17:45:00,5.39206,5.3941,5.39172,5.39278,70000000.0
2007-07-16 17:50:00,5.39225,5.39295,5.39108,5.3918,50000000.0
2007-07-16 17:55:00,5.39212,5.39266,5.391,5.39266,75000000.0
2007-07-16 18:00:00,5.39087,5.39227,5.39014,5.3905,68000000.0
2007-07-16 18:05:00,5.39063,5.39301,5.38996,5.39266,74000000.0
2007-07-16 18:10:00,5.39244,5.39346,5.39109,5.39303,76000000.0
2007-07-16 18:15:00,5.39255,5.39291,5.39121,5.39196,74000000.0
2007-07-16 18:20:00,5.39224,5.39382,5.39065,5.39242,85000000.0
2007-07-16 18:25:00,5.39401,5.39571,5.39243,5.39501,69000000.0
2007-07-16 18:30:00,5.3951,5.39551,5.39335,5.39467,68000000.0
2007-07-16 18:35:00,5.39558,5.3958,5.39335,5.39421,74000000.0
2007-07-16 18:40:00,5.39388,5.39539,5.39365,5.39513,72000000.0
2007-07-16 18:45:00,5.39504,5.39583,5.39373,5.39536,67000000.0
2007-07-16 18:50:00,5.39473,5.39604,5.39445,5.39504,66000000.0
2007-07-16 18:55:00,5.39578,5.396,5.39363,5.39396,62000000.0
2007-07-16 19:00:00,5.39515,5.39583,5.39365,5.39417,70000000.0
2007-07-16 19:05:00,5.39418,5.39515,5.39211,5.39285,81000000.0
2007-07-16 19:10:00,5.39311,5.39366,5.39155,5.39253,76000000.0
2007-07-16 19:15:00,5.3921,5.39415,5.3921,5.39407,58000000.0
2007-07-16 19:20:00,5.39203,5.39369,5.39183,5.39255,56000000.0
2007-07-16 19:25:00,5.3927,5.3934,5.3915,5.39273,62000000.0
2007-07-16 19:30:00,5.39214,5.39331,5.39136,5.39177,56000000.0
2007-07-16 19:35:00,5.39303,5.3931,5.39122,5.39274,64000000.0
2007-07-16 19:40:00,5.393,5.39392,5.39196,5.39387,59000000.0
2007-07-16 19:45:00,5.39387,5.39507,5.39311,5.39361,58000000.0
2007-07-16 19:50:00,5.39381,5.39507,5.39301,5.3936,73000000.0
2007-07-16 19:55:00,5.3937,5.39492,5.39273,5.39319,65000000.0
2007-07-16 20:00:00,5.39438,5.39439,5.39249,5.39319,62000000.0
2007-07-16 20:05:00,5.39246,5.39477,5.39246,5.39361,67000000.0
2007-07-16 20:10:00,5.39394,5.39482,5.3931,5.39329,59000000.0
2007-07-16 20:15:00,5.39454,5.39475,5.393,5.39439,55000000.0
2007-07-16 20:20:00,5.39419,5.39453,5.39247,5.39396,63000000.0
2007-07-16 20:25:00,5.39244,5.39431,5.39232,5.39319,61000000.0
2007-07-16 20:30:00,5.39387,5.3946,5.39263,5.39419,78000000.0
2007-07-16 20:35:00,5.39207,5.39366,5.39181,5.39182,76000000.0
2007-07-16 20:40:00,5.39264,5.39473,5.39214,5.39353,80000000.0
2007-07-16 20:45:00,5.39385,5.39444,5.39207,5.39237,82000000.0
2007-07-16 20:50:00,5.3929,5.39445,5.39199,5.3924,59000000.0
2007-07-16 20:55:00,5.39343,5.39381,5.39186,5.39267,58000000.0
2007-07-16 21:00:00,5.39286,5.39349,5.39096,5.39239,64000000.0
2007-07-16 21:05:00,5.39306,5.39306,5.39104,5.39233,56000000.0
2007-07-16 21:10:00,5.39255,5.39292,5.39096,5.39238,69000000.0
2007-07-16 21:15:00,5.39228,5.39267,5.39134,5.39198,71000000.0
2007-07-16 21:20:00,5.39107,5.39259,5.39099,5.39198,72000000.0
2007-07-16 21:25:00,5.3917,5.39345,5.3917,5.3928,58000000.0
2007-07-16 21:30:00,5.39198,5.39368,5.39145,5.39201,71000000.0
2007-07-16 21:35:00,5.39295,5.39421,5.39179,5.39329,68000000.0
2007-07-16 21:40:00,5.39394,5.39408,5.39228,5.39355,69000000.0
2007-07-16 21:45:00,5.39339,5.39404,5.39222,5.39384,73000000.0
2007-07-16 21:50:00,5.39352,5.39452,5.3923,5.39367,81000000.0
2007-07-16 21:55:00,5.39401,5.39526,5.3929,5.39411,77000000.0
2007-07-16 22:00:00,5.39437,5.39522,5.39357,5.39398,70000000.0
2007-07-16 22:05:00,5.39472,5.39556,5.39398,5.39429,62000000.0
2007-07-16 22:10:00,5.39548,5.39662,5.39372,5.39534,77000000.0
2007-07-16 22:15:00,5.39514,5.39698,5.39462,5.39573,61000000.0
2007-07-16 22:20:00,5.39544,5.39689,5.3952,5.39532,78000000.0
2007-07-16 22:25:00,5.3959,5.39712,5.39515,5.39561,76000000.0
2007-07-16 22:30:00,5.39584,5.39642,5.3949,5.39637,66000000.0
2007-07-16 22:35:00,5.39643,5.39681,5.39484,5.39499,79000000.0
2007-07-16 22:40:00,5.39533,5.39669,5.39471,5.39587,67000000.0
2007-07-16 22:45:00,5.39548,5.39643,5.3951,5.3962,59000000.0
2007-07-16 22:50:00,5.39628,5.39687,5.39486,5.39686,72000000.0
2007-07-16 22:55:00,5.39539,5.39745,5.39539,5.39679,62000000.0
2007-07-16 23:00:00,5.3951,5.39726,5.3951,5.39726,65000000.0
2007-07-16 23:05:00,5.39634,5.39802,5.39592,5.39768,71000000.0
2007-07-16 23:10:00,5.39575,5.39771,5.39574,5.39694,63000000.0
2007-07-16 23:15:00,5.39606,5.3974,5.39597,5.3974,54000000.0
2007-07-16 23:20:00,5.39683,5.39747,5.39575,5.39715,64000000.0
2007-07-16 23:25:00,5.39698,5.39805,5.39599,5.39599,66000000.0
2007-07-16 23:30:00,5.39651,5.39768,5.39616,5.39668,53000000.0
2007-07-16 23:35:00,5.39745,5.39794,5.39614,5.39713,62000000.0
2007-07-16 23:40:00,5.39643,5.39822,5.39567,5.39682,57000000.0
2007-07-16 23:45:00,5.39608,5.39681,5.39501,5.39579,77000000.0
2007-07-16 23:50:00,5.39532,5.39706,5.39532,5.3964,66000000.0
2007-07-16 23:55:00,5.39632,5.39663,5.39515,5.39566,70000000.0
2007-07-17 00:00:00,5.39611,5.39758,5.39467,5.3966,63000000.0
2007-07-17 00:05:00,5.39648,5.39793,5.39634,5.39749,74000000.0
2007-07-17 00:10:00,5.39678,5.39817,5.39653,5.39655,53000000.0
2007-07-17 00:15:00,5.39755,5.39765,5.39615,5.39632,82000000.0
2007-07-17 00:20:00,5.39675,5.39824,5.39635,5.39724,60000000.0
2007-07-17 00:25:00,5.39753,5.39832,5.39641,5.39641,68000000.0
2007-07-17 00:30:00,5.39764,5.39767,5.3957,5.39658,71000000.0
2007-07-17 00:35:00,5.39658,5.39732,5.39579,5.39629,62000000.0
2007-07-17 00:40:00,5.39619,5.39663,5.39515,5.3953,50000000.0
2007-07-17 00:45:00,5.39615,5.3967,5.39496,5.3957,80000000.0
2007-07-17 00:50:00,5.39594,5.39647,5.39386,5.39472,68000000.0
2007-07-17 00:55:00,5.39477,5.39562,5.39404,5.39427,67000000.0
2007-07-17 01:00:00,5.39455,5.39529,5.39352,5.39411,65000000.0
2007-07-17 01:05:00,5.39432,5.39508,5.39365,5.39422,66000000.0
2007-07-17 01:10:00,5.39432,5.39522,5.39373,5.39444,69000000.0
2007-07-17 01:15:00,5.39454,5.39554,5.39366,5.3946,69000000.0
2007-07-17 01:20:00,5.39458,5.39564,5.39391,5.39448,71000000.0
2007-07-17 01:25:00,5.39571,5.39574,5.39417,5.39444,64000000.0
2007-07-17 01:30:00,5.39405,5.39597,5.39405,5.39537,59000000.0
2007-07-17 01:35:00,5.39545,5.39613,5.39409,5.39575,74000000.0
2007-07-17 01:40:00,5.39495,5.39581,5.39438,5.3946,70000000.0
2007-07-17 01:45:00,5.39385,5.39589,5.39385,5.39475,74000000.0
2007-07-17 01:50:00,5.39562,5.39675,5.39413,5.39636,73000000.0
2007-07-17 01:55:00,5.39592,5.39654,5.39437,5.39473,69000000.0
2007-07-17 02:00:00,5.39472,5.39594,5.39413,5.39462,61000000.0
2007-07-17 02:05:00,5.39547,5.39562,5.39384,5.39476,67000000.0
2007-07-17 02:10:00,5.39402,5.39603,5.39386,5.39517,68000000.0
2007-07-17 02:15:00,5.39504,5.39634,5.39436,5.3956,72000000.0
2007-07-17 02:20:00,5.39508,5.39583,5.39403,5.39493,71000000.0
2007-07-17 02:25:00,5.39505,5.39625,5.39437,5.39498,68000000.0
2007-07-17 02:30:00,5.39637,5.39638,5.39464,5.39509,70000000.0
2007-07-17 02:35:00,5.39604,5.39604,5.39409,5.39462,59000000.0
2007-07-17 02:40:00,5.39567,5.39626,5.39424,5.39594,63000000.0
2007-07-17 02:45:00,5.3952,5.39635,5.39464,5.39579,55000000.0
2007-07-17 02:50:00,5.39629,5.39684,5.39478,5.39596,70000000.0
2007-07-17 02:55:00,5.39585,5.39625,5.39393,5.39475,63000000.0
2007-07-17 03:00:00,5.39435,5.39621,5.39414,5.39588,66000000.0
2007-07-17 03:05:00,5.39561,5.39655,5.395,5.39613,60000000.0
2007-07-17 03:10:00,5.39577,5.39684,5.39528,5.39587,63000000.0
2007-07-17 03:15:00,5.39627,5.39675,5.39489,5.39585,61000000.0
2007-07-17 03:20:00,5.39645,5.39645,5.39431,5.39575,80000000.0
2007-07-17 03:25:00,5.39459,5.39623,5.39459,5.3958,64000000.0
2007-07-17 03:30:00,5.39446,5.396,5.3944,5.39498,66000000.0
2007-07-17 03:35:00,5.39647,5.39647,5.39445,5.39445,60000000.0
2007-07-17 03:40:00,5.395,5.39619,5.3946,5.39604,65000000.0
2007-07-17 03:45:00,5.3957,5.39615,5.39435,5.39435,63000000.0
2007-07-17 03:50:00,5.39458,5.39627,5.39422,5.39578,62000000.0
2007-07-17 03:55:00,5.39498,5.39559,5.39385,5.39405,70000000.0
2007-07-17 04:00:00,5.39446,5.39549,5.3937,5.39385,76000000.0
2007-07-17 04:05:00,5.39535,5.39535,5.39357,5.39398,67000000.0
2007-07-17 04:10:00,5.39517,5.39555,5.39364,5.39539,76000000.0
2007-07-17 04:15:00,5.39554,5.39573,5.39399,5.39441,80000000.0
2007-07-17 04:20:00,5.39571,5.39577,5.39384,5.39384,62000000.0
2007-07-17 04:25:00,5.39376,5.39614,5.39376,5.39536,72000000.0
2007-07-17 04:30:00,5.39422,5.39574,5.39329,5.39386,64000000.0
2007-07-17 04:35:00,5.39364,5.39427,5.3925,5.39343,66000000.0
2007-07-17 04:40:00,5.39301,5.39393,5.39214,5.39393,65000000.0
2007-07-17 04:45:00,5.39296,5.39403,5.39183,5.39376,66000000.0
2007-07-17 04:50:00,5.39298,5.39413,5.39229,5.3927,60000000.0
2007-07-17 04:55:00,5.393,5.39368,5.3915,5.39196,68000000.0
2007-07-17 05:00:00,5.39168,5.39368,5.39097,5.39247,64000000.0
2007-07-17 05:05:00,5.39353,5.39354,5.39164,5.39242,70000000.0
2007-07-17 05:10:00,5.39209,5.39343,5.3914,5.39176,68000000.0
2007-07-17 05:15:00,5.39191,5.39255,5.39103,5.39149,63000000.0
2007-07-17 05:20:00,5.39148,5.39283,5.39083,5.39184,56000000.0
2007-07-17 05:25:00,5.39165,5.39238,5.39055,5.39158,60000000.0
2007-07-17 05:30:00,5.3919,5.39286,5.39093,5.39134,63000000.0
2007-07-17 05:35:00,5.39175,5.39247,5.39079,5.39118,69000000.0
2007-07-17 05:40:00,5.39127,5.39227,5.39031,5.39203,69000000.0
2007-07-17 05:45:00,5.39094,5.39196,5.39012,5.39048,64000000.0
2007-07-17 05:50:00,5.3907,5.39211,5.39016,5.39172,67000000.0
2007-07-17 05:55:00,5.39103,5.3921,5.38975,5.39116,79000000.0
2007-07-17 06:00:00,5.3922,5.3922,5.38994,5.39125,72000000.0
2007-07-17 06:05:00,5.39086,5.39224,5.38982,5.39142,62000000.0
2007-07-17 06:10:00,5.39071,5.39264,5.39026,5.39109,62000000.0
2007-07-17 06:15:00,5.3912,5.39155,5.38968,5.39108,65000000.0
2007-07-17 06:20:00,5.39129,5.39145,5.38953,5.39101,88000000.0
2007-07-17 06:25:00,5.39073,5.39187,5.38953,5.39013,59000000.0
2007-07-17 06:30:00,5.39153,5.39174,5.39013,5.39052,58000000.0
2007-07-17 06:35:00,5.39049,5.39188,5.39004,5.39078,52000000.0
2007-07-17 06:40:00,5.39137,5.392,5.3905,5.3906,68000000.0
2007-07-17 06:45:00,5.3921,5.39223,5.3897,5.3897,62000000.0
2007-07-17 06:50:00,5.39066,5.39195,5.38981,5.39101,66000000.0
2007-07-17 06:55:00,5.39078,5.39194,5.39012,5.39105,72000000.0
2007-07-17 07:00:00,5.39208,5.39326,5.3904,5.39175,65000000.0
2007-07-17 07:05:00,5.39239,5.39433,5.39175,5.39305,62000000.0
2007-07-17 07:10:00,5.39188,5.39378,5.39188,5.39252,67000000.0
2007-07-17 07:15:00,5.39264,5.3938,5.39181,5.3932,89000000.0
2007-07-17 07:20:00,5.39168,5.39321,5.39137,5.39251,70000000.0
2007-07-17 07:25:00,5.39215,5.39269,5.39067,5.39147,59000000.0
2007-07-17 07:30:00,5.39185,5.39306,5.3909,5.39182,63000000.0
2007-07-17 07:35:00,5.39219,5.39302,5.39135,5.39254,65000000.0
2007-07-17 07:40:00,5.3928,5.39344,5.39113,5.3933,64000000.0
2007-07-17 07:45:00,5.39303,5.39318,5.39169,5.3924,66000000.0
2007-07-17 07:50:00,5.39254,5.39394,5.39127,5.39187,65000000.0
2007-07-17 07:55:00,5.3916,5.39314,5.39117,5.3923,67000000.0
2007-07-17 08:00:00,5.39229,5.39254,5.39026,5.39045,68000000.0
2007-07-17 08:05:00,5.39123,5.39133,5.38954,5.39104,71000000.0
2007-07-17 08:10:00,5.39019,5.39232,5.38935,5.39189,70000000.0
2007-07-17 08:15:00,5.39151,5.39193,5.39018,5.39155,70000000.0
2007-07-17 08:20:00,5.39137,5.39157,5.38795,5.38934,63000000.0
2007-07-17 08:25:00,5.38886,5.39053,5.38726,5.38904,66000000.0
2007-07-17 08:30:00,5.38974,5.39171,5.38925,5.39026,62000000.0
2007-07-17 08:35:00,5.39126,5.39158,5.38905,5.39099,72000000.0
2007-07-17 08:40:00,5.39087,5.39098,5.38731,5.38829,61000000.0
2007-07-17 08:45:00,5.38783,5.38887,5.38679,5.38749,68000000.0
2007-07-17 08:50:00,5.38759,5.38955,5.38732,5.38903,76000000.0
2007-07-17 08:55:00,5.3886,5.38982,5.38717,5.38869,70000000.0
2007-07-17 09:00:00,5.38796,5.39116,5.38756,5.38976,71000000.0
2007-07-17 09:05:00,5.38974,5.39048,5.38855,5.3903,63000000.0
2007-07-17 09:10:00,5.38867,5.39135,5.38846,5.39089,66000000.0
2007-07-17 09:15:00,5.39073,5.39084,5.3868,5.38696,67000000.0
2007-07-17 09:20:00,5.38854,5.38935,5.38716,5.38842,76000000.0
2007-07-17 09:25:00,5.3885,5.39217,5.38796,5.39066,65000000.0
2007-07-17 09:30:00,5.39236,5.39347,5.39018,5.39058,67000000.0
2007-07-17 09:35:00,5.39149,5.3921,5.38998,5.39153,63000000.0
2007-07-17 09:40:00,5.39124,5.39159,5.38948,5.39057,61000000.0
2007-07-17 09:45:00,5.38991,5.39133,5.38819,5.38846,58000000.0
2007-07-17 09:50:00,5.38865,5.39011,5.38777,5.38901,73000000.0
2007-07-17 09:55:00,5.38899,5.39031,5.38849,5.38974,72000000.0
2007-07-17 10:00:00,5.39129,5.39129,5.38902,5.38902,66000000.0
2007-07-17 10:05:00,5.39103,5.392,5.38931,5.39058,86000000.0
2007-07-17 10:10:00,5.39179,5.39179,5.38791,5.38907,60000000.0
2007-07-17 10:15:00,5.3892,5.39074,5.38793,5.38964,76000000.0
2007-07-17 10:20:00,5.3897,5.39084,5.38881,5.3896,64000000.0
2007-07-17 10:25:00,5.38902,5.39083,5.38804,5.3898,63000000.0
2007-07-17 10:30:00,5.39041,5.39041,5.38696,5.38962,62000000.0
2007-07-17 10:35:00,5.38868,5.39077,5.38711,5.39008,55000000.0
2007-07-17 10:40:00,5.38901,5.3919,5.38821,5.39135,71000000.0
2007-07-17 10:45:00,5.39119,5.39219,5.3888,5.38917,57000000.0
2007-07-17 10:50:00,5.38989,5.39209,5.38925,5.39183,73000000.0
2007-07-17 10:55:00,5.39021,5.39222,5.39021,5.39181,62000000.0
2007-07-17 11:00:00,5.39152,5.39623,5.39104,5.39501,52000000.0
2007-07-17 11:05:00,5.39381,5.39534,5.39185,5.39256,66000000.0
2007-07-17 11:10:00,5.39316,5.39687,5.3927,5.3968,59000000.0
2007-07-17 11:15:00,5.3967,5.39808,5.39452,5.397,86000000.0
2007-07-17 11:20:00,5.39728,5.39766,5.39481,5.39598,78000000.0
2007-07-17 11:25:00,5.39585,5.39786,5.39516,5.39756,53000000.0
2007-07-17 11:30:00,5.39825,5.40214,5.39709,5.40111,51000000.0
2007-07-17 11:35:00,5.40003,5.40109,5.39828,5.39963,65000000.0
2007-07-17 11:40:00,5.40025,5.40025,5.39672,5.3983,66000000.0
2007-07-17 11:45:00,5.39941,5.39996,5.39315,5.39425,64000000.0
2007-07-17 11:50:00,5.39474,5.39695,5.39387,5.39663,70000000.0
2007-07-17 11:55:00,5.39547,5.39704,5.39462,5.39704,61000000.0
2007-07-17 12:00:00,5.39784,5.39853,5.39588,5.39726,74000000.0
2007-07-17 12:05:00,5.39731,5.39743,5.39534,5.39612,75000000.0
2007-07-17 12:10:00,5.39628,5.39734,5.39431,5.39513,81000000.0
2007-07-17 12:15:00,5.39582,5.3966,5.39464,5.39558,62000000.0
2007-07-17 12:20:00,5.3942,5.39599,5.39369,5.39548,52000000.0
2007-07-17 12:25:00,5.39594,5.39597,5.39401,5.39586,68000000.0
2007-07-17 12:30:00,5.39561,5.39677,5.3942,5.39589,71000000.0
2007-07-17 12:35:00,5.39622,5.39644,5.3942,5.39585,59000000.0
2007-07-17 12:40:00,5.39618,5.3972,5.39556,5.39714,68000000.0
2007-07-17 12:45:00,5.39729,5.39729,5.39466,5.39603,61000000.0
2007-07-17 12:50:00,5.39479,5.39683,5.39465,5.39678,68000000.0
2007-07-17 12:55:00,5.39687,5.39735,5.39467,5.39638,76000000.0
2007-07-17 13:00:00,5.39661,5.39709,5.39501,5.39511,71000000.0
2007-07-17 13:05:00,5.3966,5.39693,5.39448,5.39486,60000000.0
2007-07-17 13:10:00,5.39417,5.39609,5.39405,5.39517,56000000.0
2007-07-17 13:15:00,5.39562,5.39654,5.39423,5.39486,77000000.0
2007-07-17 13:20:00,5.39618,5.39697,5.39499,5.39546,63000000.0
2007-07-17 13:25:00,5.39713,5.39713,5.39424,5.3959,60000000.0
2007-07-17 13:30:00,5.39525,5.39618,5.39417,5.39488,65000000.0
2007-07-17 13:35:00,5.39459,5.39725,5.39401,5.39725,52000000.0
2007-07-17 13:40:00,5.39723,5.39921,5.3953,5.39921,76000000.0
2007-07-17 13:45:00,5.3985,5.39985,5.39759,5.39909,56000000.0
2007-07-17 13:50:00,5.39837,5.39909,5.39677,5.3979,60000000.0
2007-07-17 13:55:00,5.39918,5.39956,5.39737,5.39944,72000000.0
2007-07-17 14:00:00,5.39824,5.39919,5.39668,5.39718,59000000.0
2007-07-17 14:05:00,5.39745,5.3981,5.39566,5.3981,58000000.0
2007-07-17 14:10:00,5.39671,5.39862,5.39656,5.39761,64000000.0
2007-07-17 14:15:00,5.39672,5.39809,5.39558,5.39705,55000000.0
2007-07-17 14:20:00,5.39608,5.39722,5.39381,5.39514,65000000.0
2007-07-17 14:25:00,5.39593,5.39627,5.39411,5.3954,55000000.0
2007-07-17 14:30:00,5.39642,5.39758,5.39293,5.39504,62000000.0
2007-07-17 14:35:00,5.39589,5.39748,5.39402,5.39472,78000000.0
2007-07-17 14:40:00,5.39522,5.39671,5.39035,5.39166,63000000.0
2007-07-17 14:45:00,5.39369,5.39496,5.38942,5.39065,79000000.0
2007-07-17 14:50:00,5.39028,5.39258,5.39028,5.39078,77000000.0
2007-07-17 14:55:00,5.39212,5.3924,5.38994,5.39086,81000000.0
2007-07-17 15:00:00,5.39297,5.39499,5.39048,5.39365,62000000.0
2007-07-17 15:05:00,5.39429,5.39429,5.39127,5.39413,66000000.0
2007-07-17 15:10:00,5.3941,5.39512,5.39194,5.39383,65000000.0
2007-07-17 15:15:00,5.39441,5.39528,5.39284,5.39394,70000000.0
2007-07-17 15:20:00,5.39526,5.39543,5.39307,5.39507,64000000.0
2007-07-17 15:25:00,5.39335,5.39618,5.39335,5.39482,61000000.0
2007-07-17 15:30:00,5.39538,5.3958,5.39352,5.39519,57000000.0
2007-07-17 15:35:00,5.39463,5.39617,5.39181,5.3932,70000000.0
2007-07-17 15:40:00,5.39542,5.39542,5.39097,5.39217,56000000.0
2007-07-17 15:45:00,5.39353,5.39395,5.39111,5.39263,63000000.0
2007-07-17 15:50:00,5.39364,5.39379,5.39197,5.39237,61000000.0
2007-07-17 15:55:00,5.39249,5.39373,5.39136,5.39295,63000000.0
2007-07-17 16:00:00,5.39321,5.39501,5.39246,5.39306,52000000.0
2007-07-17 16:05:00,5.39311,5.39411,5.39247,5.3929,68000000.0
2007-07-17 16:10:00,5.39489,5.39493,5.39159,5.39224,62000000.0
2007-07-17 16:15:00,5.39321,5.39406,5.39192,5.39309,64000000.0
2007-07-17 16:20:00,5.39259,5.3943,5.39151,5.39318,60000000.0
2007-07-17 16:25:00,5.39367,5.3938,5.39122,5.39291,74000000.0
2007-07-17 16:30:00,5.39279,5.39393,5.39159,5.39319,64000000.0
2007-07-17 16:35:00,5.39198,5.39392,5.39128,5.39312,76000000.0
2007-07-17 16:40:00,5.39256,5.39439,5.39217,5.39408,63000000.0
2007-07-17 16:45:00,5.394,5.3943,5.39093,5.39209,67000000.0
2007-07-17 16:50:00,5.39241,5.39326,5.39048,5.3925,71000000.0
2007-07-17 16:55:00,5.39178,5.39247,5.38979,5.39114,61000000.0
2007-07-17 17:00:00,5.39255,5.39302,5.3906,5.39142,49000000.0
2007-07-17 17:05:00,5.39212,5.39234,5.39001,5.39161,72000000.0
2007-07-17 17:10:00,5.39224,5.39224,5.38978,5.39074,55000000.0
2007-07-17 17:15:00,5.39026,5.39245,5.39026,5.39155,62000000.0
2007-07-17 17:20:00,5.39197,5.3929,5.39073,5.39174,72000000.0
2007-07-17 17:25:00,5.39233,5.39335,5.39136,5.39316,57000000.0
2007-07-17 17:30:00,5.3927,5.3934,5.39125,5.3923,60000000.0
2007-07-17 17:35:00,5.39281,5.39281,5.39012,5.39191,60000000.0
2007-07-17 17:40:00,5.39178,5.39351,5.39091,5.39351,74000000.0
2007-07-17 17:45:00,5.39345,5.39345,5.39163,5.39194,70000000.0
2007-07-17 17:50:00,5.39196,5.39318,5.39138,5.3928,50000000.0
2007-07-17 17:55:00,5.39198,5.39387,5.39176,5.39242,75000000.0
2007-07-17 18:00:00,5.39318,5.39337,5.39142,5.3921,68000000.0
2007-07-17 18:05:00,5.39158,5.39305,5.39158,5.39217,74000000.0
2007-07-17 18:10:00,5.392,5.3937,5.39142,5.39224,76000000.0
2007-07-17 18:15:00,5.39217,5.39277,5.3905,5.39055,74000000.0
2007-07-17 18:20:00,5.39243,5.39243,5.39057,5.39182,85000000.0
2007-07-17 18:25:00,5.39214,5.39272,5.39004,5.39245,69000000.0
2007-07-17 18:30:00,5.39114,5.39254,5.39092,5.39237,68000000.0
2007-07-17 18:35:00,5.39237,5.3926,5.39019,5.39185,74000000.0
2007-07-17 18:40:00,5.39137,5.39283,5.39075,5.39141,72000000.0
2007-07-17 18:45:00,5.39201,5.3931,5.39102,5.39121,67000000.0
2007-07-17 18:50:00,5.39297,5.39312,5.39071,5.39178,66000000.0
2007-07-17 18:55:00,5.39256,5.39328,5.39115,5.39174,62000000.0
2007-07-17 19:00:00,5.39158,5.39359,5.39061,5.39347,70000000.0
2007-07-17 19:05:00,5.39323,5.39517,5.39243,5.39395,81000000.0
2007-07-17 19:10:00,5.39504,5.39535,5.39212,5.39347,76000000.0
2007-07-17 19:15:00,5.39311,5.39419,5.39222,5.39236,58000000.0
2007-07-17 19:20:00,5.39374,5.39374,5.39185,5.39372,56000000.0
2007-07-17 19:25:00,5.39235,5.39417,5.39196,5.39231,62000000.0
2007-07-17 19:30:00,5.39425,5.39425,5.39157,5.39196,56000000.0
2007-07-17 19:35:00,5.39215,5.39327,5.39128,5.39178,64000000.0
2007-07-17 19:40:00,5.39296,5.39357,5.39182,5.39287,59000000.0
2007-07-17 19:45:00,5.39224,5.39378,5.39189,5.39255,58000000.0
2007-07-17 19:50:00,5.3924,5.39377,5.39158,5.39271,73000000.0
2007-07-17 19:55:00,5.39281,5.39356,5.3914,5.39251,65000000.0
2007-07-17 20:00:00,5.39259,5.39303,5.39131,5.39234,62000000.0
2007-07-17 20:05:00,5.39242,5.39281,5.39093,5.39116,67000000.0
2007-07-17 20:10:00,5.39205,5.3935,5.39182,5.39207,59000000.0
2007-07-17 20:15:00,5.39305,5.3937,5.39184,5.39273,55000000.0
2007-07-17 20:20:00,5.39335,5.39389,5.39131,5.39141,63000000.0
2007-07-17 20:25:00,5.39193,5.39371,5.39189,5.39225,61000000.0
2007-07-17 20:30:00,5.39226,5.39393,5.39184,5.39324,78000000.0
2007-07-17 20:35:00,5.39177,5.39395,5.39168,5.3931,76000000.0
2007-07-17 20:40:00,5.39293,5.3942,5.39207,5.3929,80000000.0
2007-07-17 20:45:00,5.39288,5.39396,5.39215,5.39301,82000000.0
2007-07-17 20:50:00,5.39212,5.39409,5.39198,5.39325,59000000.0
2007-07-17 20:55:00,5.39275,5.39374,5.3915,5.39238,58000000.0
2007-07-17 21:00:00,5.39245,5.39342,5.39138,5.39226,64000000.0
2007-07-17 21:05:00,5.39359,5.39359,5.3912,5.3912,56000000.0
2007-07-17 21:10:00,5.39125,5.39393,5.39105,5.39273,69000000.0
2007-07-17 21:15:00,5.39295,5.39425,5.39205,5.39232,71000000.0
2007-07-17 21:20:00,5.39323,5.39327,5.39166,5.39275,72000000.0
2007-07-17 21:25:00,5.39298,5.39358,5.39166,5.39323,58000000.0
2007-07-17 21:30:00,5.39305,5.39418,5.39185,5.39284,71000000.0
2007-07-17 21:35:00,5.39364,5.39371,5.3919,5.39241,68000000.0
2007-07-17 21:40:00,5.39218,5.39308,5.39127,5.39157,69000000.0
2007-07-17 21:45:00,5.39293,5.39395,5.39195,5.39365,73000000.0
2007-07-17 21:50:00,5.39312,5.39367,5.39186,5.39288,81000000.0
2007-07-17 21:55:00,5.39374,5.39375,5.39183,5.39289,77000000.0
2007-07-17 22:00:00,5.39314,5.39439,5.39262,5.39351,70000000.0
2007-07-17 22:05:00,5.39354,5.39518,5.39267,5.39424,62000000.0
2007-07-17 22:10:00,5.39436,5.3955,5.39368,5.39435,77000000.0
2007-07-17 22:15:00,5.39373,5.39535,5.39338,5.39497,61000000.0
2007-07-17 22:20:00,5.39493,5.39585,5.39339,5.3939,78000000.0
2007-07-17 22:25:00,5.39492,5.39543,5.39346,5.39354,76000000.0
2007-07-17 22:30:00,5.39393,5.3949,5.39324,5.39373,66000000.0
2007-07-17 22:35:00,5.3943,5.39516,5.39318,5.39357,79000000.0
2007-07-17 22:40:00,5.39425,5.39445,5.393,5.39403,67000000.0
2007-07-17 22:45:00,5.39348,5.39485,5.39278,5.39358,59000000.0
2007-07-17 22:50:00,5.39301,5.39374,5.39242,5.3927,72000000.0
2007-07-17 22:55:00,5.39243,5.3937,5.39185,5.39285,62000000.0
2007-07-17 23:00:00,5.39185,5.39374,5.39181,5.39181,65000000.0
2007-07-17 23:05:00,5.39267,5.39273,5.39105,5.39181,71000000.0
2007-07-17 23:10:00,5.39224,5.39249,5.39069,5.3914,63000000.0
2007-07-17 23:15:00,5.39108,5.39249,5.39067,5.39072,54000000.0
2007-07-17 23:20:00,5.39102,5.39229,5.38986,5.39077,64000000.0
2007-07-17 23:25:00,5.39088,5.39147,5.38952,5.38987,66000000.0
2007-07-17 23:30:00,5.39024,5.39117,5.38935,5.39067,53000000.0
2007-07-17 23:35:00,5.39086,5.3914,5.38935,5.39063,62000000.0
2007-07-17 23:40:00,5.39147,5.39347,5.39085,5.39283,57000000.0
2007-07-17 23:45:00,5.39267,5.39389,5.39093,5.39204,77000000.0
2007-07-17 23:50:00,5.39262,5.39331,5.39154,5.39191,66000000.0
2007-07-17 23:55:00,5.39253,5.39282,5.39095,5.39176,70000000.0
2007-07-18 00:00:00,5.39225,5.39272,5.39121,5.39154,63000000.0
2007-07-18 00:05:00,5.39099,5.39275,5.39085,5.3919,74000000.0
2007-07-18 00:10:00,5.39167,5.39277,5.3908,5.39083,53000000.0
2007-07-18 00:15:00,5.39178,5.39285,5.39097,5.3919,82000000.0
2007-07-18 00:20:00,5.3921,5.39295,5.39113,5.39238,60000000.0
2007-07-18 00:25:00,5.39236,5.39278,5.39077,5.39142,68000000.0
2007-07-18 00:30:00,5.39156,5.39214,5.39048,5.39165,71000000.0
2007-07-18 00:35:00,5.39183,5.39191,5.39072,5.39096,62000000.0
2007-07-18 00:40:00,5.39104,5.39142,5.39012,5.3905,50000000.0
2007-07-18 00:45:00,5.39174,5.39246,5.39035,5.39182,80000000.0
2007-07-18 00:50:00,5.39171,5.39199,5.38954,5.39003,68000000.0
2007-07-18 00:55:00,5.39058,5.39085,5.38915,5.39008,67000000.0
2007-07-18 01:00:00,5.39074,5.39074,5.38892,5.38983,65000000.0
2007-07-18 01:05:00,5.38953,5.39048,5.38858,5.38936,66000000.0
2007-07-18 01:10:00,5.38963,5.39036,5.3881,5.38979,69000000.0
2007-07-18 01:15:00,5.38908,5.38981,5.38826,5.38974,69000000.0
2007-07-18 01:20:00,5.38894,5.38982,5.38801,5.38946,71000000.0
2007-07-18 01:25:00,5.38914,5.38955,5.38768,5.38849,64000000.0
2007-07-18 01:30:00,5.38792,5.38954,5.38768,5.38814,59000000.0
2007-07-18 01:35:00,5.38814,5.38845,5.38631,5.38803,74000000.0
2007-07-18 01:40:00,5.38646,5.38869,5.38638,5.38826,70000000.0
2007-07-18 01:45:00,5.38881,5.38942,5.38711,5.38847,74000000.0
2007-07-18 01:50:00,5.38914,5.38965,5.38796,5.38898,73000000.0
2007-07-18 01:55:00,5.38929,5.38954,5.38666,5.3879,69000000.0
2007-07-18 02:00:00,5.38826,5.38868,5.3871,5.38816,61000000.0
2007-07-18 02:05:00,5.38803,5.38926,5.3873,5.38787,67000000.0
2007-07-18 02:10:00,5.38839,5.3884,5.38613,5.38624,68000000.0
2007-07-18 02:15:00,5.3873,5.38795,5.37986,5.38157,72000000.0
2007-07-18 02:20:00,5.38172,5.38186,5.37699,5.37923,71000000.0
2007-07-18 02:25:00,5.37993,5.38023,5.37805,5.37937,68000000.0
2007-07-18 02:30:00,5.37843,5.38034,5.37721,5.37755,70000000.0
2007-07-18 02:35:00,5.37804,5.37932,5.37691,5.3789,59000000.0
2007-07-18 02:40:00,5.37825,5.38052,5.37766,5.38052,63000000.0
2007-07-18 02:45:00,5.38038,5.3817,5.37902,5.38092,55000000.0
2007-07-18 02:50:00,5.38044,5.38211,5.37995,5.3805,70000000.0
2007-07-18 02:55:00,5.3816,5.38219,5.37996,5.38005,63000000.0
2007-07-18 03:00:00,5.38072,5.38347,5.38056,5.38186,66000000.0
2007-07-18 03:05:00,5.38294,5.383,5.38129,5.38129,60000000.0
2007-07-18 03:10:00,5.38248,5.38356,5.38121,5.38306,63000000.0
2007-07-18 03:15:00,5.38237,5.38409,5.38198,5.38307,61000000.0
2007-07-18 03:20:00,5.38397,5.38467,5.38232,5.38232,80000000.0
2007-07-18 03:25:00,5.38349,5.3851,5.38205,5.38369,64000000.0
2007-07-18 03:30:00,5.38354,5.38405,5.38198,5.38252,66000000.0
2007-07-18 03:35:00,5.38424,5.38433,5.38137,5.38187,60000000.0
2007-07-18 03:40:00,5.382,5.383,5.38108,5.38241,65000000.0
2007-07-18 03:45:00,5.38259,5.38275,5.38056,5.38206,63000000.0
2007-07-18 03:50:00,5.3817,5.38307,5.38098,5.38241,62000000.0
2007-07-18 03:55:00,5.38299,5.38427,5.38209,5.38329,70000000.0
2007-07-18 04:00:00,5.38399,5.38399,5.38177,5.38327,76000000.0
2007-07-18 04:05:00,5.38254,5.38424,5.38175,5.38215,67000000.0
2007-07-18 04:10:00,5.38299,5.38366,5.38163,5.38265,76000000.0
2007-07-18 04:15:00,5.38246,5.38346,5.38184,5.38244,80000000.0
2007-07-18 04:20:00,5.38218,5.38325,5.38178,5.3823,62000000.0
2007-07-18 04:25:00,5.38316,5.38352,5.38184,5.38291,72000000.0
2007-07-18 04:30:00,5.38232,5.38332,5.38163,5.38222,64000000.0
2007-07-18 04:35:00,5.38279,5.38279,5.38053,5.38114,66000000.0
2007-07-18 04:40:00,5.38141,5.38204,5.38023,5.38108,65000000.0
2007-07-18 04:45:00,5.38009,5.38143,5.37956,5.38079,66000000.0
2007-07-18 04:50:00,5.381,5.38101,5.37903,5.37903,60000000.0
2007-07-18 04:55:00,5.38046,5.38092,5.37795,5.37919,68000000.0
2007-07-18 05:00:00,5.37782,5.37923,5.37746,5.37835,64000000.0
2007-07-18 05:05:00,5.37743,5.37969,5.37743,5.37947,70000000.0
2007-07-18 05:10:00,5.37949,5.38017,5.3777,5.37812,68000000.0
2007-07-18 05:15:00,5.37838,5.37953,5.37675,5.37899,63000000.0
2007-07-18 05:20:00,5.3799,5.3799,5.37732,5.37897,56000000.0
2007-07-18 05:25:00,5.37939,5.37939,5.37722,5.37779,60000000.0
2007-07-18 05:30:00,5.37795,5.37821,5.3761,5.37707,63000000.0
2007-07-18 05:35:00,5.37803,5.37845,5.37644,5.37825,69000000.0
2007-07-18 05:40:00,5.3773,5.37829,5.37617,5.37641,69000000.0
2007-07-18 05:45:00,5.37631,5.37796,5.37631,5.37666,64000000.0
2007-07-18 05:50:00,5.37635,5.37815,5.37635,5.37799,67000000.0
2007-07-18 05:55:00,5.37668,5.37752,5.37582,5.37676,79000000.0
2007-07-18 06:00:00,5.37626,5.37735,5.37498,5.37602,72000000.0
2007-07-18 06:05:00,5.37552,5.37628,5.37409,5.37563,62000000.0
2007-07-18 06:10:00,5.3752,5.37679,5.37426,5.37506,62000000.0
2007-07-18 06:15:00,5.37495,5.3762,5.37437,5.375,65000000.0
2007-07-18 06:20:00,5.37559,5.37671,5.37435,5.37531,88000000.0
2007-07-18 06:25:00,5.37507,5.37594,5.37402,5.37589,59000000.0
2007-07-18 06:30:00,5.37493,5.37596,5.37324,5.37324,58000000.0
2007-07-18 06:35:00,5.3733,5.37771,5.3733,5.37771,52000000.0
2007-07-18 06:40:00,5.37675,5.3792,5.37479,5.37712,68000000.0
2007-07-18 06:45:00,5.37657,5.37669,5.37392,5.37579,62000000.0
2007-07-18 06:50:00,5.37555,5.37635,5.37335,5.37486,66000000.0
2007-07-18 06:55:00,5.37578,5.37599,5.3733,5.37492,72000000.0
2007-07-18 07:00:00,5.37426,5.37498,5.37267,5.37401,65000000.0
2007-07-18 07:05:00,5.37472,5.37522,5.37368,5.37514,62000000.0
2007-07-18 07:10:00,5.37528,5.37598,5.37412,5.37556,67000000.0
2007-07-18 07:15:00,5.37544,5.37663,5.37489,5.37508,89000000.0
2007-07-18 07:20:00,5.37698,5.37698,5.37475,5.37492,70000000.0
2007-07-18 07:25:00,5.37603,5.37638,5.3744,5.37598,59000000.0
2007-07-18 07:30:00,5.37533,5.37615,5.37368,5.37594,63000000.0
2007-07-18 07:35:00,5.37498,5.37681,5.37476,5.3756,65000000.0
2007-07-18 07:40:00,5.37557,5.37758,5.37524,5.37674,64000000.0
2007-07-18 07:45:00,5.37731,5.37767,5.37556,5.37759,66000000.0
2007-07-18 07:50:00,5.37827,5.37859,5.37654,5.37818,65000000.0
2007-07-18 07:55:00,5.37851,5.38089,5.37733,5.38014,67000000.0
2007-07-18 08:00:00,5.38027,5.38253,5.37945,5.38222,68000000.0
2007-07-18 08:05:00,5.38285,5.38285,5.37891,5.37904,71000000.0
2007-07-18 08:10:00,5.37888,5.38061,5.37853,5.3795,70000000.0
2007-07-18 08:15:00,5.37969,5.38099,5.379,5.38013,70000000.0
2007-07-18 08:20:00,5.38086,5.38136,5.37939,5.37972,63000000.0
2007-07-18 08:25:00,5.38042,5.38288,5.3793,5.38288,66000000.0
2007-07-18 08:30:00,5.38163,5.38277,5.3789,5.38062,62000000.0
2007-07-18 08:35:00,5.37978,5.38036,5.3776,5.37849,72000000.0
2007-07-18 08:40:00,5.37887,5.3816,5.37772,5.38136,61000000.0
2007-07-18 08:45:00,5.3815,5.38236,5.3799,5.3815,68000000.0
2007-07-18 08:50:00,5.38156,5.38276,5.37941,5.37999,76000000.0
2007-07-18 08:55:00,5.38066,5.38148,5.37899,5.38043,70000000.0
2007-07-18 09:00:00,5.38005,5.38099,5.37825,5.38023,71000000.0
2007-07-18 09:05:00,5.38143,5.38379,5.38009,5.38276,63000000.0
2007-07-18 09:10:00,5.38208,5.38346,5.38056,5.38161,66000000.0
2007-07-18 09:15:00,5.38043,5.38378,5.38043,5.38168,67000000.0
2007-07-18 09:20:00,5.38214,5.38487,5.38199,5.38303,76000000.0
2007-07-18 09:25:00,5.38289,5.38536,5.38153,5.38535,65000000.0
2007-07-18 09:30:00,5.38347,5.38515,5.38222,5.38222,67000000.0
2007-07-18 09:35:00,5.38326,5.38727,5.38178,5.38553,63000000.0
2007-07-18 09:40:00,5.38538,5.38778,5.38463,5.38692,61000000.0
2007-07-18 09:45:00,5.38602,5.39078,5.38602,5.38795,58000000.0
2007-07-18 09:50:00,5.3882,5.39229,5.38682,5.39196,73000000.0
2007-07-18 09:55:00,5.39016,5.3937,5.38924,5.39144,72000000.0
2007-07-18 10:00:00,5.39174,5.39265,5.39038,5.39222,66000000.0
2007-07-18 10:05:00,5.39196,5.39224,5.38956,5.3903,86000000.0
2007-07-18 10:10:00,5.39041,5.39041,5.38752,5.3888,60000000.0
2007-07-18 10:15:00,5.38764,5.38996,5.38676,5.38986,76000000.0
2007-07-18 10:20:00,5.38823,5.39077,5.38823,5.38877,64000000.0
2007-07-18 10:25:00,5.38896,5.39121,5.38844,5.38844,63000000.0
2007-07-18 10:30:00,5.39006,5.3908,5.38805,5.38868,62000000.0
2007-07-18 10:35:00,5.3893,5.39182,5.38739,5.39182,55000000.0
2007-07-18 10:40:00,5.3908,5.3956,5.38902,5.3956,71000000.0
2007-07-18 10:45:00,5.39484,5.39648,5.39161,5.39441,57000000.0
2007-07-18 10:50:00,5.39419,5.39505,5.39097,5.39198,73000000.0
2007-07-18 10:55:00,5.39133,5.39284,5.39056,5.39112,62000000.0
2007-07-18 11:00:00,5.39144,5.39234,5.38835,5.38991,52000000.0
2007-07-18 11:05:00,5.39001,5.39287,5.38983,5.39164,66000000.0
2007-07-18 11:10:00,5.39161,5.39283,5.38938,5.38938,59000000.0
2007-07-18 11:15:00,5.39158,5.39208,5.38978,5.39199,86000000.0
2007-07-18 11:20:00,5.39214,5.39349,5.39033,5.39344,78000000.0
2007-07-18 11:25:00,5.39243,5.39411,5.39113,5.39293,53000000.0
2007-07-18 11:30:00,5.39304,5.39441,5.39224,5.39224,51000000.0
2007-07-18 11:35:00,5.39374,5.39439,5.39246,5.39364,65000000.0
2007-07-18 11:40:00,5.39392,5.39513,5.39251,5.39317,66000000.0
2007-07-18 11:45:00,5.39368,5.39425,5.39205,5.39389,64000000.0
2007-07-18 11:50:00,5.39372,5.39392,5.39113,5.39165,70000000.0
2007-07-18 11:55:00,5.39219,5.39351,5.39106,5.39164,61000000.0
2007-07-18 12:00:00,5.39211,5.39283,5.39091,5.39107,74000000.0
2007-07-18 12:05:00,5.3916,5.39296,5.39,5.39,75000000.0
2007-07-18 12:10:00,5.39076,5.39181,5.389,5.39042,81000000.0
2007-07-18 12:15:00,5.39,5.39107,5.38904,5.38936,62000000.0
2007-07-18 12:20:00,5.38846,5.3903,5.38846,5.38917,52000000.0
2007-07-18 12:25:00,5.38883,5.39157,5.38883,5.39009,68000000.0
2007-07-18 12:30:00,5.38871,5.39148,5.38871,5.39148,71000000.0
2007-07-18 12:35:00,5.39035,5.39096,5.38904,5.39031,59000000.0
2007-07-18 12:40:00,5.38997,5.39121,5.38953,5.3904,68000000.0
2007-07-18 12:45:00,5.39046,5.39234,5.3902,5.39054,61000000.0
2007-07-18 12:50:00,5.39149,5.39229,5.39038,5.39199,68000000.0
2007-07-18 12:55:00,5.39017,5.39163,5.39011,5.39156,76000000.0
2007-07-18 13:00:00,5.3904,5.39236,5.39029,5.39111,71000000.0
2007-07-18 13:05:00,5.39125,5.39221,5.39025,5.39072,60000000.0
2007-07-18 13:10:00,5.39124,5.39224,5.3901,5.39128,56000000.0
2007-07-18 13:15:00,5.3922,5.39292,5.3904,5.3921,77000000.0
2007-07-18 13:20:00,5.39237,5.39337,5.39133,5.39241,63000000.0
2007-07-18 13:25:00,5.39245,5.39289,5.39068,5.39126,60000000.0
2007-07-18 13:30:00,5.39283,5.39317,5.39093,5.39264,65000000.0
2007-07-18 13:35:00,5.39312,5.39632,5.3924,5.39512,52000000.0
2007-07-18 13:40:00,5.39585,5.39677,5.39406,5.39574,76000000.0
2007-07-18 13:45:00,5.39493,5.39651,5.39424,5.39511,56000000.0
2007-07-18 13:50:00,5.39538,5.39841,5.39432,5.39812,60000000.0
2007-07-18 13:55:00,5.39634,5.39904,5.39593,5.39857,72000000.0
2007-07-18 14:00:00,5.39851,5.39969,5.39603,5.39735,59000000.0
2007-07-18 14:05:00,5.39769,5.39769,5.3943,5.39538,58000000.0
2007-07-18 14:10:00,5.39538,5.39596,5.39266,5.39464,64000000.0
2007-07-18 14:15:00,5.39445,5.39476,5.39278,5.39434,55000000.0
2007-07-18 14:20:00,5.3951,5.39568,5.39242,5.39356,65000000.0
2007-07-18 14:25:00,5.39383,5.39385,5.39123,5.39246,55000000.0
2007-07-18 14:30:00,5.39286,5.39614,5.39177,5.39592,62000000.0
2007-07-18 14:35:00,5.39231,5.40162,5.39231,5.40162,78000000.0
2007-07-18 14:40:00,5.40204,5.40276,5.39552,5.40267,63000000.0
2007-07-18 14:45:00,5.40176,5.40276,5.39563,5.4015,79000000.0
2007-07-18 14:50:00,5.40148,5.4022,5.39811,5.39942,77000000.0
2007-07-18 14:55:00,5.39966,5.401,5.39692,5.40061,81000000.0
2007-07-18 15:00:00,5.39987,5.40145,5.39776,5.40019,62000000.0
2007-07-18 15:05:00,5.40161,5.40161,5.39805,5.40006,66000000.0
2007-07-18 15:10:00,5.39859,5.39966,5.39645,5.39671,65000000.0
2007-07-18 15:15:00,5.39651,5.39882,5.39577,5.39726,70000000.0
2007-07-18 15:20:00,5.39699,5.39803,5.39467,5.39592,64000000.0
2007-07-18 15:25:00,5.39653,5.39737,5.39408,5.39505,61000000.0
2007-07-18 15:30:00,5.3945,5.39628,5.3939,5.39461,57000000.0
2007-07-18 15:35:00,5.39432,5.39459,5.39189,5.39266,70000000.0
2007-07-18 15:40:00,5.39341,5.3948,5.3923,5.39326,56000000.0
2007-07-18 15:45:00,5.39476,5.39482,5.39232,5.39273,63000000.0
2007-07-18 15:50:00,5.39416,5.39489,5.39275,5.39385,61000000.0
2007-07-18 15:55:00,5.394,5.39496,5.3924,5.39292,63000000.0
2007-07-18 16:00:00,5.39358,5.39576,5.39302,5.39412,52000000.0
2007-07-18 16:05:00,5.39466,5.39518,5.39088,5.3921,68000000.0
2007-07-18 16:10:00,5.39204,5.39441,5.3878,5.39378,62000000.0
2007-07-18 16:15:00,5.38942,5.39414,5.38932,5.39005,64000000.0
2007-07-18 16:20:00,5.39011,5.39134,5.38694,5.38728,60000000.0
2007-07-18 16:25:00,5.38742,5.3898,5.38342,5.38754,74000000.0
2007-07-18 16:30:00,5.38744,5.39051,5.3848,5.38554,64000000.0
2007-07-18 16:35:00,5.38423,5.3889,5.38286,5.38461,76000000.0
2007-07-18 16:40:00,5.38376,5.38648,5.38268,5.38404,63000000.0
2007-07-18 16:45:00,5.3829,5.38556,5.38126,5.38183,67000000.0
2007-07-18 16:50:00,5.38345,5.38626,5.38108,5.38108,71000000.0
2007-07-18 16:55:00,5.38246,5.38534,5.38062,5.38233,61000000.0
2007-07-18 17:00:00,5.38307,5.38448,5.37868,5.38377,49000000.0
2007-07-18 17:05:00,5.38146,5.38419,5.38004,5.38164,72000000.0
2007-07-18 17:10:00,5.38121,5.38213,5.37884,5.38166,55000000.0
2007-07-18 17:15:00,5.38224,5.38345,5.37929,5.38041,62000000.0
2007-07-18 17:20:00,5.38156,5.38295,5.38031,5.38207,72000000.0
2007-07-18 17:25:00,5.38203,5.38343,5.37978,5.38266,57000000.0
2007-07-18 17:30:00,5.38023,5.3817,5.37934,5.38103,60000000.0
2007-07-18 17:35:00,5.38097,5.38241,5.37919,5.38025,60000000.0
2007-07-18 17:40:00,5.38163,5.38265,5.37998,5.38002,74000000.0
2007-07-18 17:45:00,5.38097,5.38326,5.37989,5.38229,70000000.0
2007-07-18 17:50:00,5.38308,5.38368,5.38016,5.38051,50000000.0
2007-07-18 17:55:00,5.38199,5.38437,5.38043,5.38043,75000000.0
2007-07-18 18:00:00,5.38106,5.38384,5.38084,5.38344,68000000.0
2007-07-18 18:05:00,5.3834,5.38378,5.38102,5.38235,74000000.0
2007-07-18 18:10:00,5.38314,5.38314,5.37984,5.3806,76000000.0
2007-07-18 18:15:00,5.38075,5.38158,5.37951,5.38048,74000000.0
2007-07-18 18:20:00,5.38032,5.38213,5.37963,5.38,85000000.0
2007-07-18 18:25:00,5.38086,5.38133,5.37935,5.37984,69000000.0
2007-07-18 18:30:00,5.38097,5.38384,5.38019,5.38381,68000000.0
2007-07-18 18:35:00,5.38433,5.38433,5.38161,5.3832,74000000.0
2007-07-18 18:40:00,5.38219,5.38302,5.38089,5.38216,72000000.0
2007-07-18 18:45:00,5.38234,5.38352,5.38156,5.38321,67000000.0
2007-07-18 18:50:00,5.38426,5.38483,5.38184,5.38214,66000000.0
2007-07-18 18:55:00,5.38331,5.38453,5.38212,5.38359,62000000.0
2007-07-18 19:00:00,5.38386,5.385,5.38224,5.38297,70000000.0
2007-07-18 19:05:00,5.38273,5.38436,5.38118,5.38165,81000000.0
2007-07-18 19:10:00,5.38256,5.38303,5.38075,5.38204,76000000.0
2007-07-18 19:15:00,5.38117,5.38336,5.38099,5.38162,58000000.0
2007-07-18 19:20:00,5.3826,5.38554,5.38186,5.3829,56000000.0
2007-07-18 19:25:00,5.38275,5.38519,5.38275,5.38377,62000000.0
2007-07-18 19:30:00,5.38469,5.38475,5.3827,5.38357,56000000.0
2007-07-18 19:35:00,5.38311,5.38446,5.38275,5.38349,64000000.0
2007-07-18 19:40:00,5.38364,5.38482,5.38235,5.38398,59000000.0
2007-07-18 19:45:00,5.38314,5.38467,5.38269,5.38302,58000000.0
2007-07-18 19:50:00,5.38334,5.38421,5.3823,5.38242,73000000.0
2007-07-18 19:55:00,5.38236,5.38401,5.38194,5.38311,65000000.0
2007-07-18 20:00:00,5.38288,5.38446,5.38206,5.38446,62000000.0
2007-07-18 20:05:00,5.3832,5.38407,5.38204,5.38293,67000000.0
2007-07-18 20:10:00,5.38259,5.38461,5.38245,5.38263,59000000.0
2007-07-18 20:15:00,5.38353,5.38425,5.38181,5.38181,55000000.0
2007-07-18 20:20:00,5.38361,5.38412,5.38197,5.38362,63000000.0
2007-07-18 20:25:00,5.38387,5.38422,5.3821,5.38409,61000000.0
2007-07-18 20:30:00,5.38354,5.38479,5.38277,5.38335,78000000.0
2007-07-18 20:35:00,5.38343,5.38604,5.38328,5.38545,76000000.0
2007-07-18 20:40:00,5.38567,5.38596,5.3841,5.385,80000000.0
2007-07-18 20:45:00,5.38506,5.38584,5.38374,5.38438,82000000.0
2007-07-18 20:50:00,5.38535,5.3865,5.38427,5.38606,59000000.0
2007-07-18 20:55:00,5.3855,5.38945,5.38523,5.38786,58000000.0
2007-07-18 21:00:00,5.3886,5.38883,5.38601,5.38685,64000000.0
2007-07-18 21:05:00,5.3878,5.38849,5.3848,5.38849,56000000.0
2007-07-18 21:10:00,5.38751,5.38959,5.38682,5.38796,69000000.0
2007-07-18 21:15:00,5.38789,5.38891,5.38686,5.38792,71000000.0
2007-07-18 21:20:00,5.38754,5.38847,5.38656,5.38656,72000000.0
2007-07-18 21:25:00,5.38853,5.38853,5.38665,5.38735,58000000.0
2007-07-18 21:30:00,5.38756,5.38812,5.3861,5.38812,71000000.0
2007-07-18 21:35:00,5.38691,5.38923,5.38691,5.38909,68000000.0
2007-07-18 21:40:00,5.38863,5.38898,5.38701,5.38701,69000000.0
2007-07-18 21:45:00,5.3877,5.38895,5.38677,5.3873,73000000.0
2007-07-18 21:50:00,5.38746,5.38943,5.38739,5.38847,81000000.0
2007-07-18 21:55:00,5.38938,5.3899,5.38774,5.38857,77000000.0
2007-07-18 22:00:00,5.38853,5.3901,5.38819,5.38871,70000000.0
2007-07-18 22:05:00,5.38865,5.38915,5.38726,5.38773,62000000.0
2007-07-18 22:10:00,5.3881,5.38866,5.38653,5.38693,77000000.0
2007-07-18 22:15:00,5.3871,5.38836,5.38629,5.3868,61000000.0
2007-07-18 22:20:00,5.38734,5.38809,5.38621,5.387,78000000.0
2007-07-18 22:25:00,5.38746,5.38804,5.38507,5.38507,76000000.0
2007-07-18 22:30:00,5.38564,5.3869,5.38475,5.38576,66000000.0
2007-07-18 22:35:00,5.38544,5.3868,5.38506,5.3854,79000000.0
2007-07-18 22:40:00,5.38622,5.38661,5.38417,5.38483,67000000.0
2007-07-18 22:45:00,5.38491,5.38575,5.38379,5.3849,59000000.0
2007-07-18 22:50:00,5.38471,5.38524,5.38353,5.38424,72000000.0
2007-07-18 22:55:00,5.38325,5.38503,5.38323,5.38469,62000000.0
2007-07-18 23:00:00,5.38278,5.3847,5.38267,5.38267,65000000.0
2007-07-18 23:05:00,5.38297,5.38463,5.38256,5.38338,71000000.0
2007-07-18 23:10:00,5.38302,5.38456,5.38249,5.38356,63000000.0
2007-07-18 23:15:00,5.3841,5.38473,5.38315,5.38315,54000000.0
2007-07-18 23:20:00,5.3842,5.38447,5.38311,5.38369,64000000.0
2007-07-18 23:25:00,5.3834,5.38454,5.38296,5.38356,66000000.0
2007-07-18 23:30:00,5.38444,5.38501,5.38315,5.38389,53000000.0
2007-07-18 23:35:00,5.38445,5.38473,5.38325,5.38346,62000000.0
2007-07-18 23:40:00,5.38403,5.38505,5.38347,5.38409,57000000.0
2007-07-18 23:45:00,5.38396,5.38532,5.38335,5.38521,77000000.0
2007-07-18 23:50:00,5.3846,5.38466,5.38302,5.38326,66000000.0
2007-07-18 23:55:00,5.38304,5.38455,5.38254,5.3828,70000000.0
2007-07-19 00:00:00,5.38295,5.38327,5.38018,5.38089,63000000.0
2007-07-19 00:05:00,5.38038,5.38242,5.37977,5.38131,74000000.0
2007-07-19 00:10:00,5.38184,5.38415,5.37992,5.38058,53000000.0
2007-07-19 00:15:00,5.38095,5.38684,5.38095,5.38513,82000000.0
2007-07-19 00:20:00,5.38587,5.38604,5.38372,5.38444,60000000.0
2007-07-19 00:25:00,5.38434,5.38493,5.38289,5.38345,68000000.0
2007-07-19 00:30:00,5.38293,5.38474,5.38293,5.38345,71000000.0
2007-07-19 00:35:00,5.38405,5.38462,5.38076,5.38164,62000000.0
2007-07-19 00:40:00,5.3812,5.38315,5.38067,5.38219,50000000.0
2007-07-19 00:45:00,5.38231,5.38483,5.38157,5.38468,80000000.0
2007-07-19 00:50:00,5.38418,5.38517,5.38248,5.38281,68000000.0
2007-07-19 00:55:00,5.3834,5.38455,5.38233,5.38259,67000000.0
2007-07-19 01:00:00,5.38309,5.38383,5.38188,5.3825,65000000.0
2007-07-19 01:05:00,5.38245,5.38388,5.38225,5.38311,66000000.0
2007-07-19 01:10:00,5.38326,5.38452,5.3822,5.38403,69000000.0
2007-07-19 01:15:00,5.3838,5.38494,5.38335,5.3841,69000000.0
2007-07-19 01:20:00,5.38437,5.38536,5.3826,5.38329,71000000.0
2007-07-19 01:25:00,5.38339,5.38491,5.38325,5.38442,64000000.0
2007-07-19 01:30:00,5.38424,5.38559,5.3835,5.38435,59000000.0
2007-07-19 01:35:00,5.38436,5.38548,5.38357,5.38441,74000000.0
2007-07-19 01:40:00,5.38439,5.38535,5.38348,5.38421,70000000.0
2007-07-19 01:45:00,5.38358,5.38479,5.38306,5.38414,74000000.0
2007-07-19 01:50:00,5.38385,5.38459,5.38197,5.38281,73000000.0
2007-07-19 01:55:00,5.38318,5.38436,5.38226,5.38226,69000000.0
2007-07-19 02:00:00,5.38216,5.3842,5.38193,5.38193,61000000.0
2007-07-19 02:05:00,5.38352,5.38387,5.3821,5.38254,67000000.0
2007-07-19 02:10:00,5.38259,5.38348,5.38163,5.38197,68000000.0
2007-07-19 02:15:00,5.38316,5.38345,5.38159,5.38246,72000000.0
2007-07-19 02:20:00,5.38303,5.38416,5.3822,5.3833,71000000.0
2007-07-19 02:25:00,5.38282,5.38429,5.38255,5.38303,68000000.0
2007-07-19 02:30:00,5.38338,5.38424,5.38205,5.38292,70000000.0
2007-07-19 02:35:00,5.38275,5.38466,5.38268,5.38466,59000000.0
2007-07-19 02:40:00,5.38377,5.38464,5.38307,5.38406,63000000.0
2007-07-19 02:45:00,5.38491,5.38524,5.38322,5.38439,55000000.0
2007-07-19 02:50:00,5.38378,5.38473,5.38278,5.38443,70000000.0
2007-07-19 02:55:00,5.38329,5.38382,5.38212,5.38274,63000000.0
2007-07-19 03:00:00,5.38282,5.38383,5.3823,5.38315,66000000.0
2007-07-19 03:05:00,5.38317,5.38427,5.38222,5.38397,60000000.0
2007-07-19 03:10:00,5.38398,5.3853,5.38385,5.38472,63000000.0
2007-07-19 03:15:00,5.38435,5.38645,5.38435,5.38587,61000000.0
2007-07-19 03:20:00,5.38567,5.38758,5.38567,5.38709,80000000.0
2007-07-19 03:25:00,5.38792,5.38932,5.38671,5.38932,64000000.0
2007-07-19 03:30:00,5.38938,5.38978,5.38755,5.38755,66000000.0
2007-07-19 03:35:00,5.38872,5.38872,5.38646,5.38662,60000000.0
2007-07-19 03:40:00,5.38796,5.38888,5.38669,5.38776,65000000.0
2007-07-19 03:45:00,5.3879,5.38889,5.38667,5.38804,63000000.0
2007-07-19 03:50:00,5.38772,5.38832,5.38625,5.38743,62000000.0
2007-07-19 03:55:00,5.38688,5.38858,5.38653,5.38816,70000000.0
2007-07-19 04:00:00,5.38814,5.38857,5.38666,5.38711,76000000.0
2007-07-19 04:05:00,5.38771,5.38814,5.38625,5.38634,67000000.0
2007-07-19 04:10:00,5.38755,5.38775,5.38572,5.38744,76000000.0
2007-07-19 04:15:00,5.38633,5.38815,5.38633,5.38673,80000000.0
2007-07-19 04:20:00,5.38708,5.38819,5.38627,5.38635,62000000.0
2007-07-19 04:25:00,5.38701,5.38789,5.38604,5.3869,72000000.0
2007-07-19 04:30:00,5.38797,5.3882,5.38557,5.38726,64000000.0
2007-07-19 04:35:00,5.3859,5.38728,5.38562,5.38562,66000000.0
2007-07-19 04:40:00,5.38714,5.38746,5.38553,5.38654,65000000.0
2007-07-19 04:45:00,5.38586,5.38747,5.38547,5.38712,66000000.0
2007-07-19 04:50:00,5.38721,5.38763,5.3859,5.38593,60000000.0
2007-07-19 04:55:00,5.38764,5.38808,5.38604,5.38799,68000000.0
2007-07-19 05:00:00,5.38766,5.38792,5.38598,5.38792,64000000.0
2007-07-19 05:05:00,5.38692,5.38759,5.38591,5.38637,70000000.0
2007-07-19 05:10:00,5.38657,5.38772,5.38597,5.38597,68000000.0
2007-07-19 05:15:00,5.38706,5.38706,5.38667,5.3867,63000000.0
2007-07-19 05:20:00,5.38664,5.38766,5.38639,5.38762,56000000.0
2007-07-19 05:25:00,5.38622,5.38688,5.38454,5.3848,60000000.0
2007-07-19 05:30:00,5.38469,5.38581,5.38395,5.38465,63000000.0
2007-07-19 05:35:00,5.38501,5.38634,5.38407,5.38574,69000000.0
2007-07-19 05:40:00,5.38594,5.3868,5.38444,5.38529,69000000.0
2007-07-19 05:45:00,5.38604,5.3871,5.38449,5.38699,64000000.0
2007-07-19 05:50:00,5.38575,5.38707,5.38463,5.38569,67000000.0
2007-07-19 05:55:00,5.38489,5.38659,5.38465,5.38599,79000000.0
2007-07-19 06:00:00,5.38676,5.38694,5.38554,5.38607,72000000.0
2007-07-19 06:05:00,5.3858,5.38726,5.38548,5.38685,62000000.0
2007-07-19 06:10:00,5.38605,5.38768,5.38588,5.38649,62000000.0
2007-07-19 06:15:00,5.38796,5.38831,5.38601,5.38644,65000000.0
2007-07-19 06:20:00,5.38722,5.38792,5.38595,5.38735,88000000.0
2007-07-19 06:25:00,5.3869,5.38739,5.38596,5.38648,59000000.0
2007-07-19 06:30:00,5.38635,5.38828,5.38624,5.38812,58000000.0
2007-07-19 06:35:00,5.38781,5.3884,5.38666,5.3876,52000000.0
2007-07-19 06:40:00,5.38745,5.3884,5.38589,5.38755,68000000.0
2007-07-19 06:45:00,5.38816,5.38841,5.38686,5.38739,62000000.0
2007-07-19 06:50:00,5.38749,5.38868,5.38664,5.38693,66000000.0
2007-07-19 06:55:00,5.38806,5.38865,5.38693,5.38749,72000000.0
2007-07-19 07:00:00,5.38836,5.38848,5.38676,5.38805,65000000.0
2007-07-19 07:05:00,5.38744,5.38899,5.38725,5.38822,62000000.0
2007-07-19 07:10:00,5.38836,5.38981,5.38791,5.38795,67000000.0
2007-07-19 07:15:00,5.38791,5.38919,5.38721,5.3881,89000000.0
2007-07-19 07:20:00,5.38808,5.38933,5.3879,5.38835,70000000.0
2007-07-19 07:25:00,5.38828,5.38905,5.38746,5.38823,59000000.0
2007-07-19 07:30:00,5.38863,5.38906,5.38743,5.38814,63000000.0
2007-07-19 07:35:00,5.38839,5.39236,5.3874,5.38875,65000000.0
2007-07-19 07:40:00,5.38803,5.3892,5.38736,5.388,64000000.0
2007-07-19 07:45:00,5.38989,5.3934,5.38738,5.38935,66000000.0
2007-07-19 07:50:00,5.38834,5.39169,5.38803,5.39169,65000000.0
2007-07-19 07:55:00,5.39039,5.39168,5.38953,5.39072,67000000.0
2007-07-19 08:00:00,5.3901,5.3901,5.38779,5.38873,68000000.0
2007-07-19 08:05:00,5.38956,5.38963,5.38743,5.38802,71000000.0
2007-07-19 08:10:00,5.38863,5.38864,5.38555,5.38734,70000000.0
2007-07-19 08:15:00,5.3872,5.38758,5.38478,5.38643,70000000.0
2007-07-19 08:20:00,5.38537,5.38677,5.38346,5.38631,63000000.0
2007-07-19 08:25:00,5.38546,5.38623,5.38239,5.38308,66000000.0
2007-07-19 08:30:00,5.38462,5.38462,5.38176,5.38176,62000000.0
2007-07-19 08:35:00,5.38389,5.38427,5.38171,5.38286,72000000.0
2007-07-19 08:40:00,5.3831,5.386,5.38235,5.38585,61000000.0
2007-07-19 08:45:00,5.38474,5.38576,5.38336,5.38403,68000000.0
2007-07-19 08:50:00,5.38523,5.38564,5.38361,5.38388,76000000.0
2007-07-19 08:55:00,5.38277,5.38504,5.38235,5.38239,70000000.0
2007-07-19 09:00:00,5.38379,5.38444,5.38189,5.38313,71000000.0
2007-07-19 09:05:00,5.38354,5.38379,5.38073,5.3808,63000000.0
2007-07-19 09:10:00,5.3821,5.38414,5.38042,5.38293,66000000.0
2007-07-19 09:15:00,5.38435,5.38505,5.38258,5.38318,67000000.0
2007-07-19 09:20:00,5.38355,5.38457,5.38231,5.38341,76000000.0
2007-07-19 09:25:00,5.38359,5.38465,5.38246,5.3836,65000000.0
2007-07-19 09:30:00,5.38466,5.38481,5.38278,5.38365,67000000.0
2007-07-19 09:35:00,5.38383,5.38498,5.38316,5.38492,63000000.0
2007-07-19 09:40:00,5.38343,5.3852,5.38127,5.38266,61000000.0
2007-07-19 09:45:00,5.38305,5.38345,5.38033,5.38204,58000000.0
2007-07-19 09:50:00,5.38172,5.38532,5.37994,5.38478,73000000.0
2007-07-19 09:55:00,5.38415,5.38822,5.38292,5.38711,72000000.0
2007-07-19 10:00:00,5.38689,5.38745,5.38339,5.38411,66000000.0
2007-07-19 10:05:00,5.38494,5.38495,5.38312,5.38433,86000000.0
2007-07-19 10:10:00,5.38376,5.38555,5.38328,5.3849,60000000.0
2007-07-19 10:15:00,5.38394,5.38488,5.38246,5.38429,76000000.0
2007-07-19 10:20:00,5.38409,5.38438,5.38177,5.38264,64000000.0
2007-07-19 10:25:00,5.38242,5.38365,5.37999,5.38196,63000000.0
2007-07-19 10:30:00,5.3819,5.38412,5.38112,5.38412,62000000.0
2007-07-19 10:35:00,5.38359,5.38379,5.38125,5.38235,55000000.0
2007-07-19 10:40:00,5.38281,5.38325,5.38071,5.38101,71000000.0
2007-07-19 10:45:00,5.38217,5.3833,5.37995,5.37995,57000000.0
2007-07-19 10:50:00,5.38127,5.38163,5.37706,5.37836,73000000.0
2007-07-19 10:55:00,5.37888,5.38018,5.3772,5.37878,62000000.0
2007-07-19 11:00:00,5.37843,5.37946,5.37672,5.37762,52000000.0
2007-07-19 11:05:00,5.37861,5.3787,5.37474,5.37594,66000000.0
2007-07-19 11:10:00,5.37686,5.37792,5.37462,5.37574,59000000.0
2007-07-19 11:15:00,5.37499,5.37619,5.37373,5.37574,86000000.0
2007-07-19 11:20:00,5.3763,5.37734,5.3746,5.37663,78000000.0
2007-07-19 11:25:00,5.37687,5.37728,5.37508,5.377,53000000.0
2007-07-19 11:30:00,5.37583,5.37802,5.37557,5.3778,51000000.0
2007-07-19 11:35:00,5.37634,5.37797,5.37577,5.37622,65000000.0
2007-07-19 11:40:00,5.3758,5.37812,5.3758,5.37728,66000000.0
2007-07-19 11:45:00,5.37823,5.38081,5.37637,5.38081,64000000.0
2007-07-19 11:50:00,5.38081,5.38102,5.37812,5.37987,70000000.0
2007-07-19 11:55:00,5.3788,5.38033,5.37784,5.37789,61000000.0
2007-07-19 12:00:00,5.37839,5.37995,5.37782,5.37814,74000000.0
2007-07-19 12:05:00,5.37881,5.37881,5.37595,5.37722,75000000.0
2007-07-19 12:10:00,5.37727,5.37825,5.37615,5.37722,81000000.0
2007-07-19 12:15:00,5.37601,5.3773,5.37521,5.37648,62000000.0
2007-07-19 12:20:00,5.37707,5.37861,5.37622,5.37771,52000000.0
2007-07-19 12:25:00,5.37725,5.37804,5.37422,5.37571,68000000.0
2007-07-19 12:30:00,5.37625,5.37894,5.37535,5.37885,71000000.0
2007-07-19 12:35:00,5.37701,5.37982,5.37679,5.37815,59000000.0
2007-07-19 12:40:00,5.37923,5.38128,5.37852,5.37945,68000000.0
2007-07-19 12:45:00,5.37944,5.38096,5.37847,5.37884,61000000.0
2007-07-19 12:50:00,5.37921,5.37946,5.37692,5.37741,68000000.0
2007-07-19 12:55:00,5.3771,5.38025,5.3771,5.37934,76000000.0
2007-07-19 13:00:00,5.3794,5.37999,5.37741,5.37741,71000000.0
2007-07-19 13:05:00,5.37863,5.37964,5.37745,5.37943,60000000.0
2007-07-19 13:10:00,5.37906,5.38098,5.37858,5.38061,56000000.0
2007-07-19 13:15:00,5.37969,5.38111,5.37895,5.38039,77000000.0
2007-07-19 13:20:00,5.3787,5.38245,5.3787,5.38143,63000000.0
2007-07-19 13:25:00,5.38303,5.38356,5.38109,5.38356,60000000.0
2007-07-19 13:30:00,5.38363,5.38389,5.38053,5.38162,65000000.0
2007-07-19 13:35:00,5.3807,5.38249,5.38034,5.38158,52000000.0
2007-07-19 13:40:00,5.38117,5.38225,5.37957,5.38056,76000000.0
2007-07-19 13:45:00,5.38152,5.3816,5.37945,5.37997,56000000.0
2007-07-19 13:50:00,5.38073,5.38159,5.37901,5.38126,60000000.0
2007-07-19 13:55:00,5.38198,5.38359,5.38052,5.38282,72000000.0
2007-07-19 14:00:00,5.38294,5.38364,5.38161,5.38348,59000000.0
2007-07-19 14:05:00,5.38223,5.38336,5.37986,5.38148,58000000.0
2007-07-19 14:10:00,5.38097,5.38168,5.37889,5.37942,64000000.0
2007-07-19 14:15:00,5.37792,5.38063,5.37784,5.37845,55000000.0
2007-07-19 14:20:00,5.38008,5.38008,5.37668,5.3775,65000000.0
2007-07-19 14:25:00,5.37575,5.37843,5.37572,5.37783,55000000.0
2007-07-19 14:30:00,5.37684,5.38064,5.3768,5.37935,62000000.0
2007-07-19 14:35:00,5.37972,5.38045,5.37701,5.37823,78000000.0
2007-07-19 14:40:00,5.37799,5.37902,5.37712,5.37896,63000000.0
2007-07-19 14:45:00,5.379,5.37939,5.37554,5.37698,79000000.0
2007-07-19 14:50:00,5.3761,5.37726,5.37466,5.37562,77000000.0
2007-07-19 14:55:00,5.37678,5.37698,5.37338,5.37543,81000000.0
2007-07-19 15:00:00,5.37558,5.3772,5.37425,5.37615,62000000.0
2007-07-19 15:05:00,5.37597,5.37846,5.37576,5.37706,66000000.0
2007-07-19 15:10:00,5.3768,5.3774,5.3753,5.3764,65000000.0
2007-07-19 15:15:00,5.37529,5.37741,5.37529,5.37741,70000000.0
2007-07-19 15:20:00,5.37717,5.37893,5.37652,5.37745,64000000.0
2007-07-19 15:25:00,5.37844,5.37947,5.37679,5.37894,61000000.0
2007-07-19 15:30:00,5.37783,5.3801,5.37779,5.37996,57000000.0
2007-07-19 15:35:00,5.38051,5.38051,5.37678,5.37678,70000000.0
2007-07-19 15:40:00,5.37796,5.37966,5.37665,5.37778,56000000.0
2007-07-19 15:45:00,5.37708,5.37876,5.37616,5.37825,63000000.0
2007-07-19 15:50:00,5.37818,5.37818,5.37547,5.3761,61000000.0
2007-07-19 15:55:00,5.37722,5.37802,5.37576,5.37789,63000000.0
2007-07-19 16:00:00,5.37622,5.37777,5.3752,5.37777,52000000.0
2007-07-19 16:05:00,5.37703,5.3788,5.37634,5.37801,68000000.0
2007-07-19 16:10:00,5.37683,5.3798,5.37646,5.3786,62000000.0
2007-07-19 16:15:00,5.37862,5.3796,5.37776,5.37909,64000000.0
2007-07-19 16:20:00,5.37841,5.37945,5.37604,5.37787,60000000.0
2007-07-19 16:25:00,5.37888,5.38041,5.37744,5.37845,74000000.0
2007-07-19 16:30:00,5.37898,5.37998,5.37738,5.3793,64000000.0
2007-07-19 16:35:00,5.37892,5.37984,5.37774,5.37863,76000000.0
2007-07-19 16:40:00,5.37909,5.38031,5.37794,5.37882,63000000.0
2007-07-19 16:45:00,5.38017,5.38017,5.37719,5.3784,67000000.0
2007-07-19 16:50:00,5.37931,5.37949,5.37708,5.37797,71000000.0
2007-07-19 16:55:00,5.37871,5.37871,5.37486,5.37759,61000000.0
2007-07-19 17:00:00,5.37766,5.37983,5.37489,5.37849,49000000.0
2007-07-19 17:05:00,5.37888,5.37996,5.37787,5.37799,72000000.0
2007-07-19 17:10:00,5.37831,5.37972,5.37743,5.37958,55000000.0
2007-07-19 17:15:00,5.37918,5.3799,5.37767,5.37931,62000000.0
2007-07-19 17:20:00,5.37979,5.38097,5.37789,5.37857,72000000.0
2007-07-19 17:25:00,5.37963,5.38187,5.37865,5.38187,57000000.0
2007-07-19 17:30:00,5.38129,5.38377,5.38066,5.38161,60000000.0
2007-07-19 17:35:00,5.3828,5.38551,5.38238,5.38454,60000000.0
2007-07-19 17:40:00,5.38492,5.38492,5.38179,5.38221,74000000.0
2007-07-19 17:45:00,5.38212,5.3845,5.38136,5.38336,70000000.0
2007-07-19 17:50:00,5.38323,5.38513,5.38267,5.38418,50000000.0
2007-07-19 17:55:00,5.38521,5.38522,5.37957,5.38143,75000000.0
2007-07-19 18:00:00,5.38066,5.38164,5.3786,5.37974,68000000.0
2007-07-19 18:05:00,5.38015,5.38215,5.37997,5.38113,74000000.0
2007-07-19 18:10:00,5.38235,5.38235,5.37977,5.38184,76000000.0
2007-07-19 18:15:00,5.38171,5.38276,5.37914,5.38099,74000000.0
2007-07-19 18:20:00,5.38014,5.38263,5.3794,5.38142,85000000.0
2007-07-19 18:25:00,5.3806,5.38251,5.38017,5.38157,69000000.0
2007-07-19 18:30:00,5.38154,5.38284,5.38046,5.38153,68000000.0
2007-07-19 18:35:00,5.38046,5.38228,5.37897,5.38014,74000000.0
2007-07-19 18:40:00,5.38016,5.38121,5.37862,5.38031,72000000.0
2007-07-19 18:45:00,5.38044,5.38136,5.37928,5.37976,67000000.0
2007-07-19 18:50:00,5.3794,5.38111,5.37858,5.37917,66000000.0
2007-07-19 18:55:00,5.37978,5.38019,5.37691,5.37788,62000000.0
2007-07-19 19:00:00,5.37795,5.37891,5.37671,5.378,70000000.0
2007-07-19 19:05:00,5.37806,5.37952,5.37662,5.37859,81000000.0
2007-07-19 19:10:00,5.37858,5.37995,5.37735,5.37887,76000000.0
2007-07-19 19:15:00,5.3793,5.3793,5.37756,5.37839,58000000.0
2007-07-19 19:20:00,5.37723,5.37903,5.37703,5.37758,56000000.0
2007-07-19 19:25:00,5.37722,5.37944,5.37722,5.37944,62000000.0
2007-07-19 19:30:00,5.37846,5.37899,5.37705,5.37885,56000000.0
2007-07-19 19:35:00,5.37889,5.37988,5.3781,5.37862,64000000.0
2007-07-19 19:40:00,5.37972,5.38189,5.37885,5.38085,59000000.0
2007-07-19 19:45:00,5.37988,5.38174,5.37945,5.38174,58000000.0
2007-07-19 19:50:00,5.38133,5.38186,5.37981,5.38078,73000000.0
2007-07-19 19:55:00,5.38096,5.38248,5.38022,5.38161,65000000.0
2007-07-19 20:00:00,5.38189,5.3826,5.37991,5.38114,62000000.0
2007-07-19 20:05:00,5.38127,5.38322,5.38118,5.38192,67000000.0
2007-07-19 20:10:00,5.38136,5.38278,5.38064,5.38111,59000000.0
2007-07-19 20:15:00,5.38204,5.38227,5.37999,5.38182,55000000.0
2007-07-19 20:20:00,5.38189,5.38371,5.38099,5.38335,63000000.0
2007-07-19 20:25:00,5.38334,5.38695,5.38247,5.38494,61000000.0
2007-07-19 20:30:00,5.38477,5.38544,5.38254,5.38428,78000000.0
2007-07-19 20:35:00,5.3845,5.38463,5.38288,5.38353,76000000.0
2007-07-19 20:40:00,5.38371,5.3847,5.38263,5.38317,80000000.0
2007-07-19 20:45:00,5.38309,5.38477,5.38238,5.38473,82000000.0
2007-07-19 20:50:00,5.38454,5.38488,5.38249,5.38432,59000000.0
2007-07-19 20:55:00,5.38296,5.38464,5.38215,5.38431,58000000.0
2007-07-19 21:00:00,5.38268,5.38557,5.38268,5.38336,64000000.0
2007-07-19 21:05:00,5.38529,5.38595,5.38362,5.38401,56000000.0
2007-07-19 21:10:00,5.38411,5.38583,5.38404,5.3854,69000000.0
2007-07-19 21:15:00,5.38531,5.3858,5.38408,5.38498,71000000.0
2007-07-19 21:20:00,5.3845,5.3865,5.38405,5.38505,72000000.0
2007-07-19 21:25:00,5.385,5.38643,5.38402,5.38524,58000000.0
2007-07-19 21:30:00,5.38455,5.38638,5.38407,5.38492,71000000.0
2007-07-19 21:35:00,5.38514,5.38674,5.38443,5.38608,68000000.0
2007-07-19 21:40:00,5.38566,5.38855,5.38485,5.38628,69000000.0
2007-07-19 21:45:00,5.38747,5.38858,5.38594,5.38676,73000000.0
2007-07-19 21:50:00,5.38668,5.38758,5.38528,5.38589,81000000.0
2007-07-19 21:55:00,5.38581,5.38772,5.38572,5.38592,77000000.0
2007-07-19 22:00:00,5.38743,5.38746,5.38537,5.38703,70000000.0
2007-07-19 22:05:00,5.38568,5.38731,5.38514,5.38546,62000000.0
2007-07-19 22:10:00,5.38515,5.38659,5.38423,5.38593,77000000.0
2007-07-19 22:15:00,5.38527,5.38618,5.38458,5.38534,61000000.0
2007-07-19 22:20:00,5.38425,5.38597,5.38373,5.38439,78000000.0
2007-07-19 22:25:00,5.384,5.38575,5.38322,5.38346,76000000.0
2007-07-19 22:30:00,5.38428,5.38571,5.38191,5.38191,66000000.0
2007-07-19 22:35:00,5.38307,5.3838,5.38211,5.3823,79000000.0
2007-07-19 22:40:00,5.382,5.38397,5.38185,5.38198,67000000.0
2007-07-19 22:45:00,5.3822,5.38421,5.38191,5.38396,59000000.0
2007-07-19 22:50:00,5.38284,5.38472,5.38277,5.38336,72000000.0
2007-07-19 22:55:00,5.38401,5.38451,5.3821,5.38413,62000000.0
2007-07-19 23:00:00,5.38477,5.38525,5.38289,5.38309,65000000.0
2007-07-19 23:05:00,5.3835,5.38504,5.38301,5.38403,71000000.0
2007-07-19 23:10:00,5.3847,5.38609,5.38384,5.38467,63000000.0
2007-07-19 23:15:00,5.38524,5.38671,5.38454,5.3852,54000000.0
2007-07-19 23:20:00,5.38544,5.38659,5.38473,5.38535,64000000.0
2007-07-19 23:25:00,5.38563,5.38703,5.38447,5.38628,66000000.0
2007-07-19 23:30:00,5.38643,5.3876,5.38587,5.38625,53000000.0
2007-07-19 23:35:00,5.3866,5.38697,5.38541,5.38634,62000000.0
2007-07-19 23:40:00,5.38545,5.38753,5.38513,5.38684,57000000.0
2007-07-19 23:45:00,5.38702,5.3879,5.38575,5.38583,77000000.0
2007-07-19 23:50:00,5.38627,5.38734,5.38571,5.38734,66000000.0
2007-07-19 23:55:00,5.38643,5.38669,5.38527,5.38527,70000000.0
2007-07-20 00:00:00,5.38514,5.38675,5.38514,5.38625,63000000.0
2007-07-20 00:05:00,5.38605,5.38749,5.38558,5.38608,74000000.0
2007-07-20 00:10:00,5.38732,5.38732,5.38555,5.38555,53000000.0
2007-07-20 00:15:00,5.38572,5.38685,5.3847,5.3847,82000000.0
2007-07-20 00:20:00,5.38503,5.38703,5.38479,5.38554,60000000.0
2007-07-20 00:25:00,5.38699,5.38774,5.38557,5.38682,68000000.0
2007-07-20 00:30:00,5.38726,5.38771,5.38608,5.38735,71000000.0
2007-07-20 00:35:00,5.38747,5.38775,5.38611,5.38611,62000000.0
2007-07-20 00:40:00,5.38694,5.3875,5.38583,5.38596,50000000.0
2007-07-20 00:45:00,5.38571,5.38706,5.38554,5.38673,80000000.0
2007-07-20 00:50:00,5.38597,5.38719,5.38554,5.38604,68000000.0
2007-07-20 00:55:00,5.38623,5.38763,5.38579,5.38579,67000000.0
2007-07-20 01:00:00,5.38662,5.38764,5.38545,5.38642,65000000.0
2007-07-20 01:05:00,5.38623,5.38708,5.38474,5.38482,66000000.0
2007-07-20 01:10:00,5.38659,5.38659,5.38451,5.38451,69000000.0
2007-07-20 01:15:00,5.38587,5.38595,5.38452,5.38499,69000000.0
2007-07-20 01:20:00,5.38531,5.38697,5.38479,5.38511,71000000.0
2007-07-20 01:25:00,5.38549,5.38646,5.38454,5.38545,64000000.0
2007-07-20 01:30:00,5.38565,5.38677,5.38501,5.38636,59000000.0
2007-07-20 01:35:00,5.38577,5.38714,5.38502,5.3858,74000000.0
2007-07-20 01:40:00,5.38626,5.38715,5.38472,5.38675,70000000.0
2007-07-20 01:45:00,5.3866,5.3866,5.38485,5.38576,74000000.0
2007-07-20 01:50:00,5.38579,5.38661,5.3843,5.3854,73000000.0
2007-07-20 01:55:00,5.38617,5.3872,5.38443,5.38549,69000000.0
2007-07-20 02:00:00,5.38616,5.3875,5.3855,5.3866,61000000.0
2007-07-20 02:05:00,5.38579,5.38694,5.38491,5.38553,67000000.0
2007-07-20 02:10:00,5.38664,5.38664,5.38422,5.3852,68000000.0
2007-07-20 02:15:00,5.38485,5.38595,5.38385,5.38421,72000000.0
2007-07-20 02:20:00,5.38415,5.38534,5.38382,5.38495,71000000.0
2007-07-20 02:25:00,5.38572,5.3862,5.38394,5.38434,68000000.0
2007-07-20 02:30:00,5.38555,5.38643,5.3843,5.38574,70000000.0
2007-07-20 02:35:00,5.38534,5.38689,5.38487,5.38499,59000000.0
2007-07-20 02:40:00,5.3852,5.38679,5.38485,5.38569,63000000.0
2007-07-20 02:45:00,5.38698,5.387,5.38541,5.38558,55000000.0
2007-07-20 02:50:00,5.38689,5.38763,5.38583,5.38743,70000000.0
2007-07-20 02:55:00,5.38716,5.38798,5.38581,5.38694,63000000.0
2007-07-20 03:00:00,5.38772,5.38772,5.38572,5.38709,66000000.0
2007-07-20 03:05:00,5.38667,5.38744,5.3854,5.3864,60000000.0
2007-07-20 03:10:00,5.38608,5.38733,5.38495,5.38495,63000000.0
2007-07-20 03:15:00,5.3861,5.38722,5.38518,5.38691,61000000.0
2007-07-20 03:20:00,5.38714,5.38714,5.38545,5.38601,80000000.0
2007-07-20 03:25:00,5.38615,5.38779,5.38571,5.38732,64000000.0
2007-07-20 03:30:00,5.38736,5.38747,5.38572,5.38647,66000000.0
2007-07-20 03:35:00,5.38788,5.38801,5.3861,5.38712,60000000.0
2007-07-20 03:40:00,5.38793,5.38793,5.38542,5.38744,65000000.0
2007-07-20 03:45:00,5.38589,5.38777,5.38589,5.3868,63000000.0
2007-07-20 03:50:00,5.38753,5.38812,5.38603,5.3876,62000000.0
2007-07-20 03:55:00,5.38767,5.3889,5.38677,5.38863,70000000.0
2007-07-20 04:00:00,5.38751,5.38878,5.38685,5.38717,76000000.0
2007-07-20 04:05:00,5.38821,5.3894,5.38761,5.38927,67000000.0
2007-07-20 04:10:00,5.3891,5.38925,5.38737,5.38818,76000000.0
2007-07-20 04:15:00,5.38773,5.38864,5.38703,5.38765,80000000.0
2007-07-20 04:20:00,5.38842,5.38913,5.38725,5.38762,62000000.0
2007-07-20 04:25:00,5.38702,5.38839,5.38658,5.38699,72000000.0
2007-07-20 04:30:00,5.3876,5.38832,5.38653,5.38803,64000000.0
2007-07-20 04:35:00,5.38781,5.38842,5.38668,5.38793,66000000.0
2007-07-20 04:40:00,5.38801,5.38834,5.38638,5.38743,65000000.0
2007-07-20 04:45:00,5.38801,5.3882,5.38644,5.38692,66000000.0
2007-07-20 04:50:00,5.38639,5.38803,5.38639,5.38704,60000000.0
2007-07-20 04:55:00,5.38693,5.38804,5.38623,5.38623,68000000.0
2007-07-20 05:00:00,5.38674,5.38865,5.38674,5.38845,64000000.0
2007-07-20 05:05:00,5.38794,5.38891,5.38703,5.38741,70000000.0
2007-07-20 05:10:00,5.38802,5.38867,5.38708,5.38756,68000000.0
2007-07-20 05:15:00,5.38842,5.3891,5.38707,5.38803,63000000.0
2007-07-20 05:20:00,5.38798,5.3887,5.38722,5.38807,56000000.0
2007-07-20 05:25:00,5.38881,5.38892,5.38693,5.38735,60000000.0
2007-07-20 05:30:00,5.38678,5.38781,5.38563,5.38685,63000000.0
2007-07-20 05:35:00,5.38722,5.38813,5.38623,5.3873,69000000.0
2007-07-20 05:40:00,5.38643,5.388,5.3862,5.38739,69000000.0
2007-07-20 05:45:00,5.38753,5.38813,5.38606,5.38765,64000000.0
2007-07-20 05:50:00,5.38671,5.38882,5.38671,5.38689,67000000.0
2007-07-20 05:55:00,5.38661,5.38835,5.38648,5.38735,79000000.0
2007-07-20 06:00:00,5.38783,5.38783,5.3857,5.38631,72000000.0
2007-07-20 06:05:00,5.38707,5.38803,5.38596,5.38625,62000000.0
2007-07-20 06:10:00,5.38668,5.38767,5.38581,5.38616,62000000.0
2007-07-20 06:15:00,5.38632,5.38763,5.38532,5.38564,65000000.0
2007-07-20 06:20:00,5.38677,5.38686,5.38524,5.3854,88000000.0
2007-07-20 06:25:00,5.3851,5.38699,5.3851,5.38586,59000000.0
2007-07-20 06:30:00,5.38661,5.38711,5.38532,5.38698,58000000.0
2007-07-20 06:35:00,5.38659,5.38731,5.38527,5.38664,52000000.0
2007-07-20 06:40:00,5.38627,5.38677,5.38531,5.38575,68000000.0
2007-07-20 06:45:00,5.38571,5.38755,5.38538,5.38659,62000000.0
2007-07-20 06:50:00,5.38699,5.38699,5.38538,5.38538,66000000.0
2007-07-20 06:55:00,5.38555,5.38719,5.38523,5.3867,72000000.0
2007-07-20 07:00:00,5.38634,5.38677,5.38479,5.38636,65000000.0
2007-07-20 07:05:00,5.38631,5.38666,5.38412,5.38581,62000000.0
2007-07-20 07:10:00,5.38707,5.38728,5.38508,5.38565,67000000.0
2007-07-20 07:15:00,5.38572,5.38665,5.3848,5.38567,89000000.0
2007-07-20 07:20:00,5.38569,5.3859,5.38358,5.38533,70000000.0
2007-07-20 07:25:00,5.38516,5.38518,5.38357,5.38423,59000000.0
2007-07-20 07:30:00,5.38494,5.38553,5.38348,5.38471,63000000.0
2007-07-20 07:35:00,5.385,5.38581,5.37913,5.38305,65000000.0
2007-07-20 07:40:00,5.38495,5.38615,5.38377,5.38572,64000000.0
2007-07-20 07:45:00,5.38574,5.38648,5.37966,5.38581,66000000.0
2007-07-20 07:50:00,5.38593,5.38605,5.38426,5.38452,65000000.0
2007-07-20 07:55:00,5.38071,5.38549,5.37512,5.38418,67000000.0
2007-07-20 08:00:00,5.38438,5.38562,5.38337,5.38337,68000000.0
2007-07-20 08:05:00,5.38506,5.38561,5.38378,5.38449,71000000.0
2007-07-20 08:10:00,5.38517,5.38533,5.38288,5.38416,70000000.0
2007-07-20 08:15:00,5.38538,5.38622,5.38391,5.38495,70000000.0
2007-07-20 08:20:00,5.38543,5.38612,5.3839,5.38439,63000000.0
2007-07-20 08:25:00,5.38476,5.38655,5.38435,5.3847,66000000.0
2007-07-20 08:30:00,5.38504,5.38665,5.38504,5.38563,62000000.0
2007-07-20 08:35:00,5.38686,5.38701,5.38457,5.38644,72000000.0
2007-07-20 08:40:00,5.3867,5.3867,5.38347,5.38502,61000000.0
2007-07-20 08:45:00,5.38553,5.38553,5.38272,5.38492,68000000.0
2007-07-20 08:50:00,5.38404,5.38477,5.38198,5.38347,76000000.0
2007-07-20 08:55:00,5.38269,5.38497,5.38199,5.38294,70000000.0
2007-07-20 09:00:00,5.38384,5.38471,5.38228,5.38461,71000000.0
2007-07-20 09:05:00,5.38473,5.38508,5.38334,5.38454,63000000.0
2007-07-20 09:10:00,5.38386,5.38536,5.38239,5.38465,66000000.0
2007-07-20 09:15:00,5.38413,5.38672,5.38352,5.38568,67000000.0
2007-07-20 09:20:00,5.38675,5.38782,5.38562,5.38727,76000000.0
2007-07-20 09:25:00,5.38745,5.38827,5.38572,5.38709,65000000.0
2007-07-20 09:30:00,5.38758,5.39173,5.38708,5.39159,67000000.0
2007-07-20 09:35:00,5.39093,5.39158,5.3883,5.39108,63000000.0
2007-07-20 09:40:00,5.38994,5.39098,5.38807,5.38807,61000000.0
2007-07-20 09:45:00,5.38873,5.3897,5.38781,5.38879,58000000.0
2007-07-20 09:50:00,5.38941,5.39162,5.38822,5.39145,73000000.0
2007-07-20 09:55:00,5.39,5.3916,5.38749,5.38749,72000000.0
2007-07-20 10:00:00,5.38912,5.38961,5.38691,5.38919,66000000.0
2007-07-20 10:05:00,5.38868,5.38943,5.38527,5.3864,86000000.0
2007-07-20 10:10:00,5.38756,5.38756,5.38581,5.38735,60000000.0
2007-07-20 10:15:00,5.38613,5.38769,5.3855,5.38591,76000000.0
2007-07-20 10:20:00,5.3867,5.38764,5.38593,5.38732,64000000.0
2007-07-20 10:25:00,5.38689,5.38856,5.38598,5.38831,63000000.0
2007-07-20 10:30:00,5.38788,5.38917,5.38604,5.38812,62000000.0
2007-07-20 10:35:00,5.38883,5.39187,5.38794,5.3913,55000000.0
2007-07-20 10:40:00,5.39092,5.39328,5.3896,5.39302,71000000.0
2007-07-20 10:45:00,5.39321,5.39338,5.38992,5.38992,57000000.0
2007-07-20 10:50:00,5.39065,5.39197,5.38942,5.39106,73000000.0
2007-07-20 10:55:00,5.3911,5.39199,5.38923,5.38952,62000000.0
2007-07-20 11:00:00,5.39011,5.3913,5.38831,5.39092,52000000.0
2007-07-20 11:05:00,5.39168,5.39308,5.38988,5.39055,66000000.0
2007-07-20 11:10:00,5.39167,5.39375,5.39012,5.39369,59000000.0
2007-07-20 11:15:00,5.39374,5.39415,5.39027,5.39027,86000000.0
2007-07-20 11:20:00,5.39155,5.39291,5.39022,5.39195,78000000.0
2007-07-20 11:25:00,5.39055,5.39294,5.38998,5.39294,53000000.0
2007-07-20 11:30:00,5.39105,5.39273,5.39089,5.39155,51000000.0
2007-07-20 11:35:00,5.39122,5.3922,5.39017,5.39054,65000000.0
2007-07-20 11:40:00,5.39195,5.39195,5.38826,5.38964,66000000.0
2007-07-20 11:45:00,5.38993,5.39177,5.38816,5.3891,64000000.0
2007-07-20 11:50:00,5.38819,5.39114,5.38755,5.39024,70000000.0
2007-07-20 11:55:00,5.39141,5.39155,5.38909,5.39121,61000000.0
2007-07-20 12:00:00,5.39042,5.39175,5.38964,5.3904,74000000.0
2007-07-20 12:05:00,5.38998,5.3914,5.38945,5.39041,75000000.0
2007-07-20 12:10:00,5.38954,5.39155,5.3888,5.39056,81000000.0
2007-07-20 12:15:00,5.39046,5.39165,5.38888,5.38967,62000000.0
2007-07-20 12:20:00,5.38935,5.39127,5.38909,5.39009,52000000.0
2007-07-20 12:25:00,5.38986,5.39171,5.38961,5.39029,68000000.0
2007-07-20 12:30:00,5.39087,5.39159,5.38957,5.39157,71000000.0
2007-07-20 12:35:00,5.39017,5.39115,5.38933,5.38955,59000000.0
2007-07-20 12:40:00,5.38924,5.39146,5.38924,5.39017,68000000.0
2007-07-20 12:45:00,5.3915,5.39152,5.38829,5.39024,61000000.0
2007-07-20 12:50:00,5.38956,5.39108,5.38815,5.39108,68000000.0
2007-07-20 12:55:00,5.38924,5.3916,5.38874,5.39073,76000000.0
2007-07-20 13:00:00,5.38973,5.39102,5.38851,5.38975,71000000.0
2007-07-20 13:05:00,5.39078,5.39138,5.38866,5.39063,60000000.0
2007-07-20 13:10:00,5.38971,5.39114,5.38888,5.39013,56000000.0
2007-07-20 13:15:00,5.39057,5.39104,5.38868,5.38939,77000000.0
2007-07-20 13:20:00,5.38951,5.39146,5.38925,5.38946,63000000.0
2007-07-20 13:25:00,5.38951,5.39127,5.38932,5.39117,60000000.0
2007-07-20 13:30:00,5.39101,5.39101,5.38916,5.39058,65000000.0
2007-07-20 13:35:00,5.39054,5.39156,5.3895,5.39014,52000000.0
2007-07-20 13:40:00,5.39079,5.39202,5.38991,5.39161,76000000.0
2007-07-20 13:45:00,5.39198,5.39237,5.38854,5.38854,56000000.0
2007-07-20 13:50:00,5.39009,5.39096,5.38802,5.38913,60000000.0
2007-07-20 13:55:00,5.38905,5.38924,5.38703,5.3879,72000000.0
2007-07-20 14:00:00,5.38859,5.38918,5.38653,5.38776,59000000.0
2007-07-20 14:05:00,5.38794,5.38863,5.38542,5.38607,58000000.0
2007-07-20 14:10:00,5.38759,5.38759,5.38247,5.38443,64000000.0
2007-07-20 14:15:00,5.38566,5.38566,5.38311,5.38417,55000000.0
2007-07-20 14:20:00,5.38474,5.38552,5.38343,5.38395,65000000.0
2007-07-20 14:25:00,5.38342,5.3846,5.38066,5.38151,55000000.0
2007-07-20 14:30:00,5.38241,5.3828,5.38027,5.38263,62000000.0
2007-07-20 14:35:00,5.3819,5.38484,5.38094,5.38278,78000000.0
2007-07-20 14:40:00,5.38456,5.38477,5.38278,5.38413,63000000.0
2007-07-20 14:45:00,5.38315,5.38463,5.38295,5.38402,79000000.0
2007-07-20 14:50:00,5.38341,5.38478,5.38208,5.38473,77000000.0
2007-07-20 14:55:00,5.38344,5.38499,5.3828,5.3834,81000000.0
2007-07-20 15:00:00,5.38327,5.38534,5.38285,5.38448,62000000.0
2007-07-20 15:05:00,5.38466,5.38489,5.38303,5.38388,66000000.0
2007-07-20 15:10:00,5.38389,5.38471,5.38155,5.38338,65000000.0
2007-07-20 15:15:00,5.38332,5.38425,5.38211,5.38425,70000000.0
2007-07-20 15:20:00,5.38371,5.38516,5.3826,5.3833,64000000.0
2007-07-20 15:25:00,5.38281,5.38451,5.38226,5.38301,61000000.0
2007-07-20 15:30:00,5.38448,5.38459,5.38223,5.38296,57000000.0
2007-07-20 15:35:00,5.3836,5.38384,5.38166,5.38186,70000000.0
2007-07-20 15:40:00,5.38331,5.38349,5.38146,5.38281,56000000.0
2007-07-20 15:45:00,5.38335,5.38354,5.38116,5.38258,63000000.0
2007-07-20 15:50:00,5.38298,5.38372,5.38109,5.38127,61000000.0
2007-07-20 15:55:00,5.38203,5.38277,5.37841,5.37962,63000000.0
2007-07-20 16:00:00,5.37931,5.38117,5.37876,5.38053,52000000.0
2007-07-20 16:05:00,5.38181,5.38197,5.37949,5.37979,68000000.0
2007-07-20 16:10:00,5.38141,5.38187,5.37949,5.38109,62000000.0
2007-07-20 16:15:00,5.37956,5.38092,5.37554,5.3779,64000000.0
2007-07-20 16:20:00,5.37725,5.37945,5.37223,5.37509,60000000.0
2007-07-20 16:25:00,5.37639,5.37903,5.37322,5.37648,74000000.0
2007-07-20 16:30:00,5.37692,5.37903,5.37081,5.37323,64000000.0
2007-07-20 16:35:00,5.37367,5.37641,5.36891,5.37263,76000000.0
2007-07-20 16:40:00,5.37334,5.37508,5.36973,5.36985,63000000.0
2007-07-20 16:45:00,5.36994,5.37472,5.36933,5.37081,67000000.0
2007-07-20 16:50:00,5.37141,5.3739,5.36869,5.37057,71000000.0
2007-07-20 16:55:00,5.37131,5.37322,5.3701,5.37119,61000000.0
2007-07-20 17:00:00,5.37241,5.37325,5.36949,5.37245,49000000.0
2007-07-20 17:05:00,5.37148,5.37266,5.36937,5.37106,72000000.0
2007-07-20 17:10:00,5.37326,5.3745,5.36996,5.37363,55000000.0
2007-07-20 17:15:00,5.37421,5.37554,5.37096,5.37532,62000000.0
2007-07-20 17:20:00,5.37449,5.37605,5.37109,5.37362,72000000.0
2007-07-20 17:25:00,5.37315,5.3747,5.37159,5.37425,57000000.0
2007-07-20 17:30:00,5.37343,5.37586,5.37301,5.37437,60000000.0
2007-07-20 17:35:00,5.37525,5.37598,5.3731,5.37385,60000000.0
2007-07-20 17:40:00,5.3745,5.37595,5.37268,5.37394,74000000.0
2007-07-20 17:45:00,5.37408,5.37548,5.37233,5.37282,70000000.0
2007-07-20 17:50:00,5.37352,5.37462,5.3724,5.37424,50000000.0
2007-07-20 17:55:00,5.37308,5.37411,5.37246,5.37411,75000000.0
2007-07-20 18:00:00,5.37392,5.37392,5.37089,5.37301,68000000.0
2007-07-20 18:05:00,5.37207,5.37419,5.37093,5.37374,74000000.0
2007-07-20 18:10:00,5.37309,5.37615,5.37254,5.37595,76000000.0
2007-07-20 18:15:00,5.37606,5.37845,5.37458,5.37674,74000000.0
2007-07-20 18:20:00,5.37567,5.37794,5.37531,5.37687,85000000.0
2007-07-20 18:25:00,5.3775,5.37826,5.3745,5.37527,69000000.0
2007-07-20 18:30:00,5.37536,5.37651,5.3742,5.37578,68000000.0
2007-07-20 18:35:00,5.37566,5.37661,5.37374,5.37628,74000000.0
2007-07-20 18:40:00,5.37591,5.37888,5.37591,5.37775,72000000.0
2007-07-20 18:45:00,5.37728,5.3805,5.37721,5.37929,67000000.0
2007-07-20 18:50:00,5.37893,5.38198,5.37886,5.381,66000000.0
2007-07-20 18:55:00,5.38151,5.38165,5.37929,5.3797,62000000.0
2007-07-20 19:00:00,5.38092,5.38092,5.37724,5.37804,70000000.0
2007-07-20 19:05:00,5.37854,5.37982,5.37798,5.37936,81000000.0
2007-07-20 19:10:00,5.37927,5.37947,5.37724,5.37842,76000000.0
2007-07-20 19:15:00,5.37899,5.3792,5.37677,5.37728,58000000.0
2007-07-20 19:20:00,5.37695,5.37973,5.37695,5.37843,56000000.0
2007-07-20 19:25:00,5.37937,5.37947,5.37715,5.37815,62000000.0
2007-07-20 19:30:00,5.37853,5.3808,5.37782,5.3788,56000000.0
2007-07-20 19:35:00,5.37912,5.3799,5.37779,5.37873,64000000.0
2007-07-20 19:40:00,5.37985,5.37992,5.37728,5.37728,59000000.0
2007-07-20 19:45:00,5.37896,5.37902,5.37582,5.37684,58000000.0
2007-07-20 19:50:00,5.37701,5.3783,5.3759,5.37735,73000000.0
2007-07-20 19:55:00,5.37737,5.37854,5.37635,5.37702,65000000.0
2007-07-20 20:00:00,5.37722,5.37771,5.37575,5.37604,62000000.0
2007-07-20 20:05:00,5.37647,5.37767,5.37533,5.3769,67000000.0
2007-07-20 20:10:00,5.37746,5.37785,5.37596,5.37682,59000000.0
2007-07-20 20:15:00,5.37745,5.37745,5.37564,5.37592,55000000.0
2007-07-20 20:20:00,5.37607,5.37762,5.37572,5.37679,63000000.0
2007-07-20 20:25:00,5.37676,5.37766,5.37603,5.37763,61000000.0
2007-07-20 20:30:00,5.37636,5.3774,5.3754,5.37681,78000000.0
2007-07-20 20:35:00,5.37635,5.37791,5.37555,5.37773,76000000.0
2007-07-20 20:40:00,5.37709,5.37782,5.37568,5.3771,80000000.0
2007-07-20 20:45:00,5.37587,5.3771,5.37535,5.3761,82000000.0
2007-07-20 20:50:00,5.37704,5.37704,5.37463,5.37463,59000000.0
2007-07-20 20:55:00,5.3763,5.37757,5.37534,5.37613,58000000.0
2007-07-20 21:00:00,5.37697,5.37841,5.37616,5.37622,64000000.0
2007-07-20 21:05:00,5.37739,5.37828,5.37501,5.37524,56000000.0
2007-07-20 21:10:00,5.37464,5.37783,5.37464,5.37783,69000000.0
2007-07-20 21:15:00,5.37693,5.37835,5.37584,5.37655,71000000.0
2007-07-20 21:20:00,5.37705,5.37772,5.37575,5.37661,72000000.0
2007-07-20 21:25:00,5.37679,5.37807,5.37602,5.37689,58000000.0
2007-07-20 21:30:00,5.37619,5.37757,5.37569,5.3769,71000000.0
2007-07-20 21:35:00,5.37686,5.37714,5.37533,5.37642,68000000.0
2007-07-20 21:40:00,5.37695,5.37752,5.37541,5.37615,69000000.0
2007-07-20 21:45:00,5.37588,5.37766,5.37527,5.37592,73000000.0
2007-07-20 21:50:00,5.37639,5.37702,5.37464,5.37529,81000000.0
2007-07-20 21:55:00,5.3756,5.37669,5.37463,5.37482,77000000.0
2007-07-20 22:00:00,5.37558,5.37622,5.37465,5.37472,70000000.0
2007-07-20 22:05:00,5.37589,5.37682,5.375,5.37581,62000000.0
2007-07-20 22:10:00,5.37524,5.37692,5.37463,5.37596,77000000.0
2007-07-20 22:15:00,5.37548,5.37744,5.37505,5.37729,61000000.0
2007-07-20 22:20:00,5.37582,5.37815,5.37501,5.37795,78000000.0
2007-07-20 22:25:00,5.37658,5.37658,5.37412,5.37506,76000000.0
2007-07-20 22:30:00,5.37482,5.37761,5.37372,5.37468,66000000.0
2007-07-20 22:35:00,5.3755,5.37807,5.37408,5.37495,79000000.0
2007-07-20 22:40:00,5.37782,5.37803,5.37398,5.37599,67000000.0
2007-07-20 22:45:00,5.37599,5.3782,5.37389,5.3782,59000000.0
2007-07-20 22:50:00,5.37393,5.37739,5.37314,5.37496,72000000.0
2007-07-20 22:55:00,5.37603,5.3769,5.37413,5.37488,62000000.0
2007-07-23 02:00:00,5.37011,5.37149,5.36934,5.37084,69000000.0
2007-07-23 02:05:00,5.36938,5.3713,5.36925,5.3713,73000000.0
2007-07-23 02:10:00,5.37188,5.37276,5.37086,5.37131,74000000.0
2007-07-23 02:15:00,5.37216,5.37259,5.37058,5.37132,70000000.0
2007-07-23 02:20:00,5.37205,5.37374,5.37151,5.37193,74000000.0
2007-07-23 02:25:00,5.37179,5.37311,5.37118,5.37199,59000000.0
2007-07-23 02:30:00,5.37279,5.37364,5.37133,5.37242,64000000.0
2007-07-23 02:35:00,5.37234,5.37349,5.37159,5.37295,71000000.0
2007-07-23 02:40:00,5.37387,5.37398,5.37228,5.37398,69000000.0
2007-07-23 02:45:00,5.37386,5.37386,5.37206,5.37264,69000000.0
2007-07-23 02:50:00,5.37285,5.3731,5.37087,5.3721,66000000.0
2007-07-23 02:55:00,5.37184,5.37184,5.36907,5.3694,65000000.0
2007-07-23 03:00:00,5.36947,5.37184,5.36947,5.37152,67000000.0
2007-07-23 03:05:00,5.37059,5.37335,5.37059,5.37292,68000000.0
2007-07-23 03:10:00,5.37292,5.37352,5.37147,5.37179,80000000.0
2007-07-23 03:15:00,5.37082,5.37224,5.3688,5.36976,50000000.0
2007-07-23 03:20:00,5.36869,5.37151,5.36869,5.37147,62000000.0
2007-07-23 03:25:00,5.37018,5.37371,5.36987,5.37282,71000000.0
2007-07-23 03:30:00,5.37336,5.37366,5.37117,5.37226,68000000.0
2007-07-23 03:35:00,5.37241,5.37272,5.37087,5.37205,60000000.0
2007-07-23 03:40:00,5.37293,5.37293,5.37114,5.37189,82000000.0
2007-07-23 03:45:00,5.37233,5.3731,5.37128,5.37274,53000000.0
2007-07-23 03:50:00,5.37309,5.37361,5.37174,5.37267,74000000.0
2007-07-23 03:55:00,5.37266,5.37399,5.37197,5.37374,63000000.0
2007-07-23 04:00:00,5.37347,5.37371,5.37195,5.37339,70000000.0
2007-07-23 04:05:00,5.37342,5.37384,5.37227,5.37264,66000000.0
2007-07-23 04:10:00,5.37355,5.37374,5.37209,5.37241,77000000.0
2007-07-23 04:15:00,5.37337,5.37337,5.37175,5.37223,57000000.0
2007-07-23 04:20:00,5.37261,5.37288,5.3716,5.37204,62000000.0
2007-07-23 04:25:00,5.37324,5.37324,5.37157,5.37244,53000000.0
2007-07-23 04:30:00,5.37273,5.37278,5.37127,5.37222,66000000.0
2007-07-23 04:35:00,5.37245,5.37373,5.37158,5.37287,64000000.0
2007-07-23 04:40:00,5.37279,5.37411,5.37231,5.37305,54000000.0
2007-07-23 04:45:00,5.37233,5.37381,5.37218,5.37344,63000000.0
2007-07-23 04:50:00,5.37348,5.37348,5.37205,5.37243,71000000.0
2007-07-23 04:55:00,5.37279,5.37345,5.37176,5.37286,65000000.0
2007-07-23 05:00:00,5.37251,5.37322,5.37131,5.37242,62000000.0
2007-07-23 05:05:00,5.37254,5.37336,5.37132,5.37249,72000000.0
2007-07-23 05:10:00,5.37306,5.37313,5.37162,5.37277,59000000.0
2007-07-23 05:15:00,5.37275,5.37388,5.37242,5.37381,67000000.0
2007-07-23 05:20:00,5.37384,5.37393,5.37192,5.37335,79000000.0
2007-07-23 05:25:00,5.37316,5.37339,5.37146,5.37246,66000000.0
2007-07-23 05:30:00,5.37312,5.37312,5.37149,5.37231,76000000.0
2007-07-23 05:35:00,5.37278,5.37356,5.37181,5.37348,78000000.0
2007-07-23 05:40:00,5.37356,5.37362,5.37191,5.37231,61000000.0
2007-07-23 05:45:00,5.37307,5.37307,5.37142,5.37243,77000000.0
2007-07-23 05:50:00,5.37117,5.37298,5.37105,5.37249,62000000.0
2007-07-23 05:55:00,5.37276,5.37288,5.3713,5.37184,70000000.0
2007-07-23 06:00:00,5.37244,5.37356,5.37124,5.37356,77000000.0
2007-07-23 06:05:00,5.37364,5.37371,5.37224,5.37293,81000000.0
2007-07-23 06:10:00,5.37347,5.37372,5.37171,5.37201,73000000.0
2007-07-23 06:15:00,5.37206,5.37309,5.3717,5.37259,69000000.0
2007-07-23 06:20:00,5.37289,5.37339,5.37205,5.37295,68000000.0
2007-07-23 06:25:00,5.37343,5.37361,5.37222,5.37229,71000000.0
2007-07-23 06:30:00,5.37275,5.37345,5.37145,5.37345,58000000.0
2007-07-23 06:35:00,5.37333,5.37398,5.37138,5.37226,72000000.0
2007-07-23 06:40:00,5.37311,5.37361,5.37172,5.37292,71000000.0
2007-07-23 06:45:00,5.37338,5.37338,5.37164,5.37295,69000000.0
2007-07-23 06:50:00,5.37324,5.37378,5.37209,5.37323,56000000.0
2007-07-23 06:55:00,5.37305,5.37416,5.37243,5.37407,64000000.0
2007-07-23 07:00:00,5.37426,5.37435,5.37235,5.37291,58000000.0
2007-07-23 07:05:00,5.37274,5.37393,5.37214,5.37312,59000000.0
2007-07-23 07:10:00,5.37322,5.37423,5.37184,5.37261,82000000.0
2007-07-23 07:15:00,5.37372,5.37372,5.37175,5.37231,80000000.0
2007-07-23 07:20:00,5.3727,5.37348,5.37161,5.37231,76000000.0
2007-07-23 07:25:00,5.37296,5.37336,5.37107,5.37227,78000000.0
2007-07-23 07:30:00,5.37159,5.3728,5.37044,5.37182,61000000.0
2007-07-23 07:35:00,5.37169,5.37249,5.37035,5.37162,63000000.0
2007-07-23 07:40:00,5.37125,5.37129,5.36927,5.37023,55000000.0
2007-07-23 07:45:00,5.37065,5.37725,5.36946,5.37016,59000000.0
2007-07-23 07:50:00,5.37043,5.37064,5.36821,5.37016,67000000.0
2007-07-23 07:55:00,5.37016,5.37055,5.36821,5.36936,62000000.0
2007-07-23 08:00:00,5.3694,5.37371,5.36783,5.36849,65000000.0
2007-07-23 08:05:00,5.36862,5.37077,5.36822,5.36997,73000000.0
2007-07-23 08:10:00,5.37084,5.37084,5.36872,5.36963,58000000.0
2007-07-23 08:15:00,5.36972,5.37115,5.36866,5.37115,59000000.0
2007-07-23 08:20:00,5.37159,5.37346,5.3692,5.37143,64000000.0
2007-07-23 08:25:00,5.371,5.37264,5.37044,5.37097,56000000.0
2007-07-23 08:30:00,5.37073,5.37482,5.37073,5.37339,62000000.0
2007-07-23 08:35:00,5.37317,5.37436,5.37243,5.37397,56000000.0
2007-07-23 08:40:00,5.3747,5.37552,5.3732,5.37507,58000000.0
2007-07-23 08:45:00,5.37376,5.37751,5.37344,5.37693,76000000.0
2007-07-23 08:50:00,5.37561,5.3768,5.37315,5.37549,81000000.0
2007-07-23 08:55:00,5.37469,5.37601,5.37406,5.37593,70000000.0
2007-07-23 09:00:00,5.37526,5.37681,5.37402,5.37559,62000000.0
2007-07-23 09:05:00,5.37578,5.37702,5.37455,5.37637,66000000.0
2007-07-23 09:10:00,5.37615,5.37675,5.37473,5.37637,67000000.0
2007-07-23 09:15:00,5.37674,5.37752,5.37499,5.37617,72000000.0
2007-07-23 09:20:00,5.37553,5.37696,5.37446,5.37541,74000000.0
2007-07-23 09:25:00,5.3743,5.37787,5.37397,5.37706,68000000.0
2007-07-23 09:30:00,5.37725,5.37814,5.37433,5.3754,69000000.0
2007-07-23 09:35:00,5.37565,5.37707,5.37454,5.37642,85000000.0
2007-07-23 09:40:00,5.37602,5.3767,5.37095,5.37332,74000000.0
2007-07-23 09:45:00,5.37271,5.37422,5.3719,5.37405,76000000.0
2007-07-23 09:50:00,5.37385,5.37564,5.37253,5.37547,74000000.0
2007-07-23 09:55:00,5.3748,5.37681,5.37412,5.37635,68000000.0
2007-07-23 10:00:00,5.37632,5.37817,5.3747,5.37658,75000000.0
2007-07-23 10:05:00,5.37616,5.3771,5.37508,5.37553,50000000.0
2007-07-23 10:10:00,5.37607,5.37705,5.37465,5.37603,70000000.0
2007-07-23 10:15:00,5.37591,5.37658,5.37435,5.37535,74000000.0
2007-07-23 10:20:00,5.37493,5.37636,5.37452,5.37581,60000000.0
2007-07-23 10:25:00,5.37587,5.37633,5.37436,5.37594,60000000.0
2007-07-23 10:30:00,5.37634,5.37707,5.37437,5.37511,57000000.0
2007-07-23 10:35:00,5.37514,5.37724,5.37427,5.37605,72000000.0
2007-07-23 10:40:00,5.37747,5.37807,5.37547,5.37807,62000000.0
2007-07-23 10:45:00,5.37817,5.37898,5.3767,5.37735,55000000.0
2007-07-23 10:50:00,5.37796,5.38103,5.37664,5.37892,72000000.0
2007-07-23 10:55:00,5.3805,5.38064,5.37771,5.37946,49000000.0
2007-07-23 11:00:00,5.37836,5.38,5.37774,5.37847,61000000.0
2007-07-23 11:05:00,5.3791,5.38005,5.37795,5.37939,71000000.0
2007-07-23 11:10:00,5.37877,5.38052,5.37742,5.3803,67000000.0
2007-07-23 11:15:00,5.38117,5.38161,5.37919,5.38031,63000000.0
2007-07-23 11:20:00,5.38029,5.38047,5.37897,5.38035,76000000.0
2007-07-23 11:25:00,5.3796,5.38064,5.37893,5.37924,64000000.0
2007-07-23 11:30:00,5.38065,5.38157,5.37957,5.38091,74000000.0
2007-07-23 11:35:00,5.38157,5.3828,5.37926,5.38185,60000000.0
2007-07-23 11:40:00,5.3821,5.38299,5.38027,5.38299,64000000.0
2007-07-23 11:45:00,5.38218,5.38636,5.38117,5.38636,62000000.0
2007-07-23 11:50:00,5.38545,5.38752,5.38366,5.38471,68000000.0
2007-07-23 11:55:00,5.38456,5.38477,5.38242,5.38405,52000000.0
2007-07-23 12:00:00,5.38296,5.38513,5.38281,5.38429,63000000.0
2007-07-23 12:05:00,5.38424,5.38449,5.38256,5.38362,61000000.0
2007-07-23 12:10:00,5.38412,5.38419,5.382,5.382,63000000.0
2007-07-23 12:15:00,5.38296,5.38418,5.38141,5.38256,56000000.0
2007-07-23 12:20:00,5.38303,5.38303,5.38011,5.38143,70000000.0
2007-07-23 12:25:00,5.38127,5.38168,5.37953,5.38118,57000000.0
2007-07-23 12:30:00,5.381,5.3816,5.37996,5.38137,61000000.0
2007-07-23 12:35:00,5.38124,5.38127,5.37954,5.37978,64000000.0
2007-07-23 12:40:00,5.37983,5.38143,5.37833,5.38009,70000000.0
2007-07-23 12:45:00,5.38125,5.38125,5.37923,5.38012,65000000.0
2007-07-23 12:50:00,5.38033,5.38306,5.37983,5.38036,66000000.0
2007-07-23 12:55:00,5.38108,5.38294,5.38082,5.38179,62000000.0
2007-07-23 13:00:00,5.38221,5.38275,5.38044,5.38204,81000000.0
2007-07-23 13:05:00,5.38301,5.38354,5.38124,5.3826,77000000.0
2007-07-23 13:10:00,5.3824,5.38337,5.38084,5.3823,79000000.0
2007-07-23 13:15:00,5.38283,5.38283,5.38065,5.38196,63000000.0
2007-07-23 13:20:00,5.38158,5.38257,5.38014,5.3822,78000000.0
2007-07-23 13:25:00,5.38061,5.38307,5.37992,5.38212,62000000.0
2007-07-23 13:30:00,5.38233,5.3827,5.38017,5.38075,55000000.0
2007-07-23 13:35:00,5.3814,5.38243,5.37993,5.381,65000000.0
2007-07-23 13:40:00,5.38121,5.38283,5.38079,5.38283,55000000.0
2007-07-23 13:45:00,5.3828,5.38452,5.38146,5.38323,64000000.0
2007-07-23 13:50:00,5.38474,5.38496,5.38304,5.3847,58000000.0
2007-07-23 13:55:00,5.38445,5.38446,5.38226,5.38439,59000000.0
2007-07-23 14:00:00,5.3847,5.3847,5.37873,5.37992,72000000.0
2007-07-23 14:05:00,5.37943,5.38055,5.37794,5.37927,60000000.0
2007-07-23 14:10:00,5.37949,5.3797,5.37636,5.37741,56000000.0
2007-07-23 14:15:00,5.37818,5.37829,5.37606,5.37688,76000000.0
2007-07-23 14:20:00,5.37666,5.37897,5.37666,5.37885,52000000.0
2007-07-23 14:25:00,5.37957,5.37957,5.3763,5.3781,65000000.0
2007-07-23 14:30:00,5.37734,5.37845,5.37606,5.37814,60000000.0
2007-07-23 14:35:00,5.37803,5.37956,5.37679,5.37868,63000000.0
2007-07-23 14:40:00,5.37875,5.3789,5.3757,5.37777,77000000.0
2007-07-23 14:45:00,5.37746,5.37945,5.37641,5.37847,56000000.0
2007-07-23 14:50:00,5.37665,5.37898,5.37588,5.37773,60000000.0
2007-07-23 14:55:00,5.37775,5.37997,5.3764,5.37997,71000000.0
2007-07-23 15:00:00,5.37979,5.38002,5.37778,5.37871,76000000.0
2007-07-23 15:05:00,5.37955,5.38007,5.37724,5.37808,68000000.0
2007-07-23 15:10:00,5.37914,5.37964,5.37779,5.37868,61000000.0
2007-07-23 15:15:00,5.3793,5.38022,5.37806,5.3795,68000000.0
2007-07-23 15:20:00,5.3794,5.37959,5.37693,5.3785,59000000.0
2007-07-23 15:25:00,5.37829,5.37966,5.37717,5.37865,71000000.0
2007-07-23 15:30:00,5.37945,5.38032,5.37808,5.3795,68000000.0
2007-07-23 15:35:00,5.38028,5.38028,5.37718,5.37893,52000000.0
2007-07-23 15:40:00,5.37896,5.37952,5.37772,5.37841,62000000.0
2007-07-23 15:45:00,5.37951,5.38001,5.37756,5.37909,81000000.0
2007-07-23 15:50:00,5.37904,5.37944,5.37571,5.37724,75000000.0
2007-07-23 15:55:00,5.37639,5.37899,5.37615,5.37786,74000000.0
2007-07-23 16:00:00,5.37754,5.37874,5.37601,5.37708,61000000.0
2007-07-23 16:05:00,5.37741,5.37819,5.37593,5.37683,70000000.0
2007-07-23 16:10:00,5.37806,5.37832,5.37604,5.3781,64000000.0
2007-07-23 16:15:00,5.37802,5.38028,5.3769,5.37719,66000000.0
2007-07-23 16:20:00,5.3787,5.38058,5.37772,5.37941,65000000.0
2007-07-23 16:25:00,5.38033,5.38033,5.37829,5.37925,51000000.0
2007-07-23 16:30:00,5.37919,5.38057,5.37789,5.38057,53000000.0
2007-07-23 16:35:00,5.37854,5.38053,5.37821,5.38009,78000000.0
2007-07-23 16:40:00,5.38022,5.38022,5.37804,5.37894,86000000.0
2007-07-23 16:45:00,5.37965,5.38,5.37792,5.37928,59000000.0
2007-07-23 16:50:00,5.37888,5.37983,5.37779,5.3797,66000000.0
2007-07-23 16:55:00,5.37954,5.38071,5.37796,5.37929,52000000.0
2007-07-23 17:00:00,5.37884,5.37972,5.37769,5.37875,62000000.0
2007-07-23 17:05:00,5.37753,5.37987,5.37727,5.37777,73000000.0
2007-07-23 17:10:00,5.37829,5.37953,5.37757,5.37859,57000000.0
2007-07-23 17:15:00,5.37811,5.3795,5.3775,5.37925,71000000.0
2007-07-23 17:20:00,5.37904,5.37968,5.37766,5.3795,55000000.0
2007-07-23 17:25:00,5.37965,5.38041,5.37809,5.37996,62000000.0
2007-07-23 17:30:00,5.38138,5.38173,5.37913,5.38034,63000000.0
2007-07-23 17:35:00,5.37975,5.38083,5.3787,5.37927,64000000.0
2007-07-23 17:40:00,5.37839,5.38009,5.3773,5.37873,76000000.0
2007-07-23 17:45:00,5.37862,5.38021,5.37798,5.37872,60000000.0
2007-07-23 17:50:00,5.37846,5.37999,5.3781,5.37893,86000000.0
2007-07-23 17:55:00,5.37954,5.37993,5.37768,5.37768,66000000.0
2007-07-23 18:00:00,5.37947,5.38018,5.37802,5.3781,72000000.0
2007-07-23 18:05:00,5.37915,5.38038,5.37753,5.37964,73000000.0
2007-07-23 18:10:00,5.3809,5.38192,5.3789,5.38192,58000000.0
2007-07-23 18:15:00,5.3807,5.38185,5.3801,5.38087,61000000.0
2007-07-23 18:20:00,5.38039,5.38129,5.37886,5.37925,63000000.0
2007-07-23 18:25:00,5.37924,5.38181,5.37819,5.38091,67000000.0
2007-07-23 18:30:00,5.38174,5.38218,5.38038,5.38142,65000000.0
2007-07-23 18:35:00,5.38239,5.38256,5.38038,5.38249,76000000.0
2007-07-23 18:40:00,5.38195,5.38195,5.38013,5.38169,67000000.0
2007-07-23 18:45:00,5.38165,5.38182,5.37998,5.38059,66000000.0
2007-07-23 18:50:00,5.38117,5.38237,5.38033,5.38175,63000000.0
2007-07-23 18:55:00,5.38084,5.38187,5.37967,5.38035,71000000.0
2007-07-23 19:00:00,5.37953,5.38207,5.37942,5.38124,70000000.0
2007-07-23 19:05:00,5.38139,5.38179,5.37962,5.38112,76000000.0
2007-07-23 19:10:00,5.38131,5.38538,5.38001,5.38357,68000000.0
2007-07-23 19:15:00,5.385,5.3869,5.38434,5.38515,61000000.0
2007-07-23 19:20:00,5.38615,5.38749,5.38474,5.38578,72000000.0
2007-07-23 19:25:00,5.38683,5.38744,5.385,5.38744,62000000.0
2007-07-23 19:30:00,5.38689,5.38769,5.38589,5.38728,66000000.0
2007-07-23 19:35:00,5.38778,5.38778,5.38493,5.38647,63000000.0
2007-07-23 19:40:00,5.38657,5.38688,5.38468,5.38644,70000000.0
2007-07-23 19:45:00,5.38646,5.38711,5.38459,5.38459,70000000.0
2007-07-23 19:50:00,5.3865,5.3869,5.38512,5.38537,71000000.0
2007-07-23 19:55:00,5.38678,5.38711,5.38507,5.38653,68000000.0
2007-07-23 20:00:00,5.38627,5.38627,5.38429,5.38508,67000000.0
2007-07-23 20:05:00,5.38439,5.38676,5.38439,5.38643,65000000.0
2007-07-23 20:10:00,5.38567,5.38609,5.38419,5.38482,66000000.0
2007-07-23 20:15:00,5.386,5.38636,5.38444,5.38465,64000000.0
2007-07-23 20:20:00,5.38578,5.38578,5.38397,5.38397,65000000.0
2007-07-23 20:25:00,5.38565,5.38595,5.3833,5.38517,63000000.0
2007-07-23 20:30:00,5.38418,5.38562,5.3837,5.38481,59000000.0
2007-07-23 20:35:00,5.38407,5.38533,5.38347,5.38436,70000000.0
2007-07-23 20:40:00,5.38465,5.38555,5.38386,5.38489,89000000.0
2007-07-23 20:45:00,5.38446,5.38565,5.38351,5.3844,67000000.0
2007-07-23 20:50:00,5.38436,5.3846,5.38289,5.38384,62000000.0
2007-07-23 20:55:00,5.38421,5.385,5.38317,5.38436,65000000.0
2007-07-23 21:00:00,5.38384,5.38492,5.38288,5.38288,72000000.0
2007-07-23 21:05:00,5.38482,5.38506,5.38349,5.38369,66000000.0
2007-07-23 21:10:00,5.38407,5.38459,5.38281,5.38443,62000000.0
2007-07-23 21:15:00,5.38435,5.38498,5.38292,5.38407,68000000.0
2007-07-23 21:20:00,5.38393,5.38467,5.38277,5.38347,52000000.0
2007-07-23 21:25:00,5.38402,5.38429,5.38269,5.38383,58000000.0
2007-07-23 21:30:00,5.38403,5.38454,5.38303,5.38384,59000000.0
2007-07-23 21:35:00,5.38426,5.38498,5.38337,5.38418,88000000.0
2007-07-23 21:40:00,5.38472,5.38677,5.38384,5.38663,65000000.0
2007-07-23 21:45:00,5.3868,5.38706,5.38465,5.38549,62000000.0
2007-07-23 21:50:00,5.38537,5.38635,5.38439,5.38439,62000000.0
2007-07-23 21:55:00,5.38544,5.38618,5.38369,5.38563,72000000.0
2007-07-23 22:00:00,5.38592,5.38672,5.38406,5.38596,79000000.0
2007-07-23 22:05:00,5.3857,5.38656,5.38429,5.38596,67000000.0
2007-07-23 22:10:00,5.38623,5.3866,5.3834,5.3834,64000000.0
2007-07-23 22:15:00,5.38343,5.38502,5.38285,5.38389,69000000.0
2007-07-23 22:20:00,5.38298,5.38444,5.38196,5.38235,69000000.0
2007-07-23 22:25:00,5.38219,5.38386,5.38134,5.38299,63000000.0
2007-07-23 22:30:00,5.38342,5.38513,5.38233,5.38381,60000000.0
2007-07-23 22:35:00,5.38472,5.38533,5.3821,5.38227,56000000.0
2007-07-23 22:40:00,5.38266,5.38369,5.38209,5.38258,63000000.0
2007-07-23 22:45:00,5.383,5.3838,5.38148,5.38253,68000000.0
2007-07-23 22:50:00,5.38228,5.38401,5.38179,5.38203,70000000.0
2007-07-23 22:55:00,5.38274,5.38339,5.38141,5.38248,64000000.0
2007-07-23 23:00:00,5.38275,5.38278,5.38068,5.38153,68000000.0
2007-07-23 23:05:00,5.38261,5.3833,5.38089,5.38154,60000000.0
2007-07-23 23:10:00,5.38153,5.38244,5.38024,5.38193,66000000.0
2007-07-23 23:15:00,5.38162,5.38193,5.38035,5.38108,65000000.0
2007-07-23 23:20:00,5.38135,5.38208,5.37973,5.38042,66000000.0
2007-07-23 23:25:00,5.37996,5.3817,5.37962,5.37995,64000000.0
2007-07-23 23:30:00,5.37977,5.38076,5.37923,5.37958,72000000.0
2007-07-23 23:35:00,5.37971,5.38135,5.37971,5.38022,62000000.0
2007-07-23 23:40:00,5.38107,5.38245,5.38055,5.38117,80000000.0
2007-07-23 23:45:00,5.38136,5.38233,5.38066,5.382,76000000.0
2007-07-23 23:50:00,5.38204,5.38232,5.38079,5.38219,67000000.0
2007-07-23 23:55:00,5.38105,5.38282,5.38105,5.38229,76000000.0
2007-07-24 00:00:00,5.38289,5.38323,5.38137,5.38262,70000000.0
2007-07-24 00:05:00,5.38259,5.384,5.3819,5.38329,62000000.0
2007-07-24 00:10:00,5.38302,5.38432,5.38276,5.38432,63000000.0
2007-07-24 00:15:00,5.38391,5.38434,5.38288,5.38336,65000000.0
2007-07-24 00:20:00,5.38382,5.38411,5.38255,5.38277,60000000.0
2007-07-24 00:25:00,5.38355,5.3839,5.38294,5.38307,66000000.0
2007-07-24 00:30:00,5.38443,5.38443,5.38304,5.3834,64000000.0
2007-07-24 00:35:00,5.38455,5.38482,5.38326,5.38435,80000000.0
2007-07-24 00:40:00,5.38386,5.38499,5.38327,5.38342,61000000.0
2007-07-24 00:45:00,5.3843,5.3852,5.3837,5.38396,63000000.0
2007-07-24 00:50:00,5.38483,5.38524,5.3837,5.38401,60000000.0
2007-07-24 00:55:00,5.38398,5.385,5.38348,5.38396,66000000.0
2007-07-24 01:00:00,5.38492,5.38533,5.3833,5.38345,63000000.0
2007-07-24 01:05:00,5.38485,5.38544,5.38362,5.38491,70000000.0
2007-07-24 01:10:00,5.38463,5.38564,5.38392,5.38564,55000000.0
2007-07-24 01:15:00,5.38563,5.38617,5.3841,5.38542,63000000.0
2007-07-24 01:20:00,5.38575,5.3863,5.38369,5.38405,59000000.0
2007-07-24 01:25:00,5.38369,5.38518,5.38323,5.38466,70000000.0
2007-07-24 01:30:00,5.38445,5.38481,5.38305,5.38325,68000000.0
2007-07-24 01:35:00,5.38397,5.38478,5.38261,5.38261,71000000.0
2007-07-24 01:40:00,5.3839,5.38541,5.38314,5.38428,72000000.0
2007-07-24 01:45:00,5.38408,5.38621,5.38334,5.38459,68000000.0
2007-07-24 01:50:00,5.38504,5.38589,5.38341,5.38444,67000000.0
2007-07-24 01:55:00,5.38443,5.38623,5.38399,5.38495,61000000.0
2007-07-24 02:00:00,5.3845,5.38623,5.38349,5.38489,69000000.0
2007-07-24 02:05:00,5.3834,5.38529,5.38302,5.3846,73000000.0
2007-07-24 02:10:00,5.3847,5.38529,5.38211,5.38249,74000000.0
2007-07-24 02:15:00,5.38368,5.38492,5.38189,5.38284,70000000.0
2007-07-24 02:20:00,5.38225,5.38232,5.37954,5.38106,74000000.0
2007-07-24 02:25:00,5.38092,5.38182,5.37878,5.3806,59000000.0
2007-07-24 02:30:00,5.37938,5.38014,5.37516,5.37647,64000000.0
2007-07-24 02:35:00,5.37682,5.37787,5.37554,5.37787,71000000.0
2007-07-24 02:40:00,5.37656,5.37855,5.37635,5.37635,69000000.0
2007-07-24 02:45:00,5.37747,5.37768,5.37246,5.37367,69000000.0
2007-07-24 02:50:00,5.37412,5.37493,5.37257,5.37438,66000000.0
2007-07-24 02:55:00,5.37335,5.37544,5.3727,5.37358,65000000.0
2007-07-24 03:00:00,5.37428,5.37612,5.37221,5.37532,67000000.0
2007-07-24 03:05:00,5.37612,5.37737,5.37468,5.37633,68000000.0
2007-07-24 03:10:00,5.376,5.37687,5.37377,5.37479,80000000.0
2007-07-24 03:15:00,5.37484,5.37554,5.37372,5.37446,50000000.0
2007-07-24 03:20:00,5.37509,5.37574,5.37408,5.37464,62000000.0
2007-07-24 03:25:00,5.37503,5.37571,5.37389,5.37536,71000000.0
2007-07-24 03:30:00,5.37485,5.37737,5.37418,5.37737,68000000.0
2007-07-24 03:35:00,5.37646,5.37717,5.37483,5.37616,60000000.0
2007-07-24 03:40:00,5.37583,5.37718,5.37517,5.37613,82000000.0
2007-07-24 03:45:00,5.37663,5.3772,5.3753,5.37609,53000000.0
2007-07-24 03:50:00,5.37628,5.37747,5.37518,5.3766,74000000.0
2007-07-24 03:55:00,5.37647,5.37808,5.37565,5.37598,63000000.0
2007-07-24 04:00:00,5.37654,5.37709,5.37525,5.37576,70000000.0
2007-07-24 04:05:00,5.37623,5.37658,5.37429,5.37558,66000000.0
2007-07-24 04:10:00,5.37747,5.37747,5.37438,5.3754,77000000.0
2007-07-24 04:15:00,5.37531,5.37756,5.37523,5.37661,57000000.0
2007-07-24 04:20:00,5.37575,5.37633,5.37509,5.37509,62000000.0
2007-07-24 04:25:00,5.37614,5.37625,5.37421,5.37421,53000000.0
2007-07-24 04:30:00,5.37482,5.37558,5.37338,5.37385,66000000.0
2007-07-24 04:35:00,5.37518,5.37658,5.37378,5.37532,64000000.0
2007-07-24 04:40:00,5.37436,5.37689,5.37436,5.37614,54000000.0
2007-07-24 04:45:00,5.37488,5.37673,5.37478,5.3763,63000000.0
2007-07-24 04:50:00,5.37642,5.37734,5.37461,5.37696,71000000.0
2007-07-24 04:55:00,5.37543,5.37682,5.37413,5.37629,65000000.0
2007-07-24 05:00:00,5.37453,5.3767,5.37381,5.37629,62000000.0
2007-07-24 05:05:00,5.3764,5.37752,5.37601,5.37716,72000000.0
2007-07-24 05:10:00,5.37622,5.37993,5.37603,5.37884,59000000.0
2007-07-24 05:15:00,5.3791,5.38024,5.37838,5.37851,67000000.0
2007-07-24 05:20:00,5.37918,5.37965,5.37761,5.37761,79000000.0
2007-07-24 05:25:00,5.37907,5.37943,5.37748,5.37916,66000000.0
2007-07-24 05:30:00,5.37703,5.37877,5.37679,5.37757,76000000.0
2007-07-24 05:35:00,5.37659,5.37869,5.37659,5.37767,78000000.0
2007-07-24 05:40:00,5.37789,5.37833,5.37653,5.37669,61000000.0
2007-07-24 05:45:00,5.37768,5.37848,5.37681,5.37778,77000000.0
2007-07-24 05:50:00,5.37748,5.3789,5.37721,5.37721,62000000.0
2007-07-24 05:55:00,5.37733,5.37887,5.37673,5.37784,70000000.0
2007-07-24 06:00:00,5.378,5.37821,5.37566,5.37599,77000000.0
2007-07-24 06:05:00,5.37653,5.37751,5.37597,5.37645,81000000.0
2007-07-24 06:10:00,5.37646,5.37694,5.37505,5.37557,73000000.0
2007-07-24 06:15:00,5.37548,5.37723,5.37465,5.37687,69000000.0
2007-07-24 06:20:00,5.37715,5.37758,5.37558,5.37687,68000000.0
2007-07-24 06:25:00,5.37681,5.37769,5.37557,5.37615,71000000.0
2007-07-24 06:30:00,5.37571,5.37795,5.37571,5.37742,58000000.0
2007-07-24 06:35:00,5.37785,5.3785,5.3758,5.37584,72000000.0
2007-07-24 06:40:00,5.37658,5.37769,5.37544,5.37613,71000000.0
2007-07-24 06:45:00,5.3756,5.37739,5.37523,5.37606,69000000.0
2007-07-24 06:50:00,5.37703,5.37816,5.37574,5.37698,56000000.0
2007-07-24 06:55:00,5.37677,5.37907,5.37667,5.3771,64000000.0
2007-07-24 07:00:00,5.37834,5.37909,5.37655,5.37826,58000000.0
2007-07-24 07:05:00,5.37785,5.37976,5.37729,5.37899,59000000.0
2007-07-24 07:10:00,5.37822,5.37969,5.37816,5.37887,82000000.0
2007-07-24 07:15:00,5.37942,5.37942,5.37617,5.37637,80000000.0
2007-07-24 07:20:00,5.37591,5.37882,5.37591,5.37711,76000000.0
2007-07-24 07:25:00,5.37743,5.37755,5.37523,5.37677,78000000.0
2007-07-24 07:30:00,5.37636,5.37747,5.37408,5.37465,61000000.0
2007-07-24 07:35:00,5.37534,5.37541,5.37335,5.37524,63000000.0
2007-07-24 07:40:00,5.37457,5.37555,5.37345,5.37423,55000000.0
2007-07-24 07:45:00,5.37404,5.37594,5.37404,5.3742,59000000.0
2007-07-24 07:50:00,5.37456,5.37472,5.37202,5.37299,67000000.0
2007-07-24 07:55:00,5.37391,5.37719,5.37296,5.37699,62000000.0
2007-07-24 08:00:00,5.37667,5.3775,5.37519,5.37554,65000000.0
2007-07-24 08:05:00,5.37641,5.37739,5.37533,5.37632,73000000.0
2007-07-24 08:10:00,5.37593,5.37766,5.37547,5.37759,58000000.0
2007-07-24 08:15:00,5.37747,5.37855,5.3761,5.37678,59000000.0
2007-07-24 08:20:00,5.3773,5.37808,5.37571,5.37808,64000000.0
2007-07-24 08:25:00,5.37697,5.37863,5.3761,5.37684,56000000.0
2007-07-24 08:30:00,5.37622,5.37915,5.37615,5.37781,62000000.0
2007-07-24 08:35:00,5.37892,5.37929,5.3763,5.37683,56000000.0
2007-07-24 08:40:00,5.37664,5.37791,5.3756,5.37719,58000000.0
2007-07-24 08:45:00,5.37632,5.37846,5.3761,5.37727,76000000.0
2007-07-24 08:50:00,5.37779,5.37792,5.37591,5.37787,81000000.0
2007-07-24 08:55:00,5.37725,5.37941,5.37711,5.37833,70000000.0
2007-07-24 09:00:00,5.37871,5.3796,5.37731,5.37841,62000000.0
2007-07-24 09:05:00,5.37988,5.38027,5.37808,5.37941,66000000.0
2007-07-24 09:10:00,5.3802,5.38215,5.3795,5.3812,67000000.0
2007-07-24 09:15:00,5.38094,5.38268,5.37943,5.38098,72000000.0
2007-07-24 09:20:00,5.38045,5.38102,5.37893,5.38001,74000000.0
2007-07-24 09:25:00,5.38012,5.38269,5.37986,5.38136,68000000.0
2007-07-24 09:30:00,5.38179,5.38179,5.37852,5.38026,69000000.0
2007-07-24 09:35:00,5.37998,5.38262,5.37877,5.38132,85000000.0
2007-07-24 09:40:00,5.38159,5.38211,5.37896,5.38086,74000000.0
2007-07-24 09:45:00,5.38044,5.38346,5.3795,5.383,76000000.0
2007-07-24 09:50:00,5.38134,5.38386,5.38111,5.38139,74000000.0
2007-07-24 09:55:00,5.38177,5.38367,5.38042,5.38131,68000000.0
2007-07-24 10:00:00,5.38235,5.38275,5.37965,5.38203,75000000.0
2007-07-24 10:05:00,5.38295,5.38295,5.37922,5.3793,50000000.0
2007-07-24 10:10:00,5.37928,5.38083,5.37716,5.37847,70000000.0
2007-07-24 10:15:00,5.37817,5.37988,5.37672,5.37868,74000000.0
2007-07-24 10:20:00,5.37734,5.37929,5.37707,5.37892,60000000.0
2007-07-24 10:25:00,5.37682,5.3802,5.37682,5.37868,60000000.0
2007-07-24 10:30:00,5.37974,5.38047,5.37689,5.37868,57000000.0
2007-07-24 10:35:00,5.3788,5.38047,5.37781,5.37821,72000000.0
2007-07-24 10:40:00,5.37962,5.38041,5.37696,5.3773,62000000.0
2007-07-24 10:45:00,5.37792,5.37991,5.37692,5.37842,55000000.0
2007-07-24 10:50:00,5.37895,5.37964,5.37737,5.37926,72000000.0
2007-07-24 10:55:00,5.37841,5.3796,5.37818,5.37946,49000000.0
2007-07-24 11:00:00,5.37937,5.37985,5.3777,5.37953,61000000.0
2007-07-24 11:05:00,5.37976,5.38008,5.37815,5.37943,71000000.0
2007-07-24 11:10:00,5.37998,5.38044,5.37825,5.38025,67000000.0
2007-07-24 11:15:00,5.37857,5.38046,5.37857,5.38023,63000000.0
2007-07-24 11:20:00,5.38009,5.38069,5.37874,5.38048,76000000.0
2007-07-24 11:25:00,5.37883,5.3801,5.37781,5.37876,64000000.0
2007-07-24 11:30:00,5.37971,5.38014,5.37751,5.37832,74000000.0
2007-07-24 11:35:00,5.37838,5.37972,5.37753,5.37795,60000000.0
2007-07-24 11:40:00,5.37862,5.37993,5.37776,5.37964,64000000.0
2007-07-24 11:45:00,5.37818,5.38005,5.37812,5.37933,62000000.0
2007-07-24 11:50:00,5.37968,5.38006,5.37802,5.37985,68000000.0
2007-07-24 11:55:00,5.37942,5.38017,5.37843,5.37905,52000000.0
2007-07-24 12:00:00,5.38005,5.38016,5.37798,5.37816,63000000.0
2007-07-24 12:05:00,5.37934,5.37959,5.37782,5.37925,61000000.0
2007-07-24 12:10:00,5.37921,5.3798,5.37756,5.37933,63000000.0
2007-07-24 12:15:00,5.37947,5.38029,5.37846,5.37935,56000000.0
2007-07-24 12:20:00,5.38038,5.38098,5.37888,5.37946,70000000.0
2007-07-24 12:25:00,5.38056,5.38345,5.37913,5.38287,57000000.0
2007-07-24 12:30:00,5.38272,5.38315,5.38076,5.38156,61000000.0
2007-07-24 12:35:00,5.38133,5.38186,5.37907,5.38064,64000000.0
2007-07-24 12:40:00,5.37856,5.38154,5.37856,5.38141,70000000.0
2007-07-24 12:45:00,5.38084,5.38241,5.38011,5.38194,65000000.0
2007-07-24 12:50:00,5.381,5.38237,5.37997,5.38179,66000000.0
2007-07-24 12:55:00,5.38221,5.38221,5.37987,5.38081,62000000.0
2007-07-24 13:00:00,5.38097,5.38158,5.37969,5.38073,81000000.0
2007-07-24 13:05:00,5.38142,5.38159,5.3788,5.38027,77000000.0
2007-07-24 13:10:00,5.38014,5.38267,5.379,5.38114,79000000.0
2007-07-24 13:15:00,5.38321,5.38321,5.38063,5.38181,63000000.0
2007-07-24 13:20:00,5.37997,5.38313,5.37997,5.38147,78000000.0
2007-07-24 13:25:00,5.38232,5.38307,5.3785,5.37998,62000000.0
2007-07-24 13:30:00,5.38043,5.38144,5.37761,5.37853,55000000.0
2007-07-24 13:35:00,5.3787,5.3787,5.37452,5.37559,65000000.0
2007-07-24 13:40:00,5.37449,5.3756,5.37098,5.37299,55000000.0
2007-07-24 13:45:00,5.37347,5.37469,5.37188,5.37469,64000000.0
2007-07-24 13:50:00,5.37463,5.3757,5.37326,5.37456,58000000.0
2007-07-24 13:55:00,5.37534,5.37633,5.37176,5.37312,59000000.0
2007-07-24 14:00:00,5.37284,5.37332,5.36869,5.37127,72000000.0
2007-07-24 14:05:00,5.37085,5.37212,5.36952,5.37141,60000000.0
2007-07-24 14:10:00,5.37104,5.37323,5.37026,5.37323,56000000.0
2007-07-24 14:15:00,5.37315,5.37367,5.3715,5.37324,76000000.0
2007-07-24 14:20:00,5.37294,5.37322,5.37037,5.37037,52000000.0
2007-07-24 14:25:00,5.37122,5.37285,5.37001,5.37147,65000000.0
2007-07-24 14:30:00,5.37059,5.3716,5.36833,5.36912,60000000.0
2007-07-24 14:35:00,5.3674,5.36936,5.36551,5.36828,63000000.0
2007-07-24 14:40:00,5.36903,5.37078,5.36731,5.37078,77000000.0
2007-07-24 14:45:00,5.37057,5.37139,5.36843,5.37019,56000000.0
2007-07-24 14:50:00,5.36995,5.3719,5.36933,5.37133,60000000.0
2007-07-24 14:55:00,5.37009,5.37219,5.37009,5.37184,71000000.0
2007-07-24 15:00:00,5.37141,5.37234,5.36957,5.37097,76000000.0
2007-07-24 15:05:00,5.36957,5.37188,5.36919,5.37051,68000000.0
2007-07-24 15:10:00,5.37105,5.37155,5.36884,5.37067,61000000.0
2007-07-24 15:15:00,5.37037,5.37131,5.36904,5.37042,68000000.0
2007-07-24 15:20:00,5.37013,5.37192,5.36954,5.37053,59000000.0
2007-07-24 15:25:00,5.3708,5.3734,5.37035,5.37287,71000000.0
2007-07-24 15:30:00,5.37144,5.37402,5.37103,5.37296,68000000.0
2007-07-24 15:35:00,5.37162,5.374,5.37162,5.3726,52000000.0
2007-07-24 15:40:00,5.37273,5.37329,5.37066,5.37301,62000000.0
2007-07-24 15:45:00,5.3729,5.37352,5.3712,5.37274,81000000.0
2007-07-24 15:50:00,5.37278,5.37343,5.37103,5.37298,75000000.0
2007-07-24 15:55:00,5.37228,5.37301,5.36981,5.3699,74000000.0
2007-07-24 16:00:00,5.37206,5.37228,5.37032,5.37165,61000000.0
2007-07-24 16:05:00,5.37193,5.37298,5.37056,5.37135,70000000.0
2007-07-24 16:10:00,5.37381,5.37394,5.37051,5.37218,64000000.0
2007-07-24 16:15:00,5.37204,5.37268,5.37052,5.37218,66000000.0
2007-07-24 16:20:00,5.37106,5.37332,5.37082,5.37264,65000000.0
2007-07-24 16:25:00,5.37262,5.37262,5.37058,5.37178,51000000.0
2007-07-24 16:30:00,5.37232,5.3734,5.37061,5.37118,53000000.0
2007-07-24 16:35:00,5.37346,5.37424,5.37082,5.37424,78000000.0
2007-07-24 16:40:00,5.37255,5.37425,5.37155,5.37332,86000000.0
2007-07-24 16:45:00,5.37338,5.37445,5.37227,5.37387,59000000.0
2007-07-24 16:50:00,5.37312,5.37631,5.37243,5.37614,66000000.0
2007-07-24 16:55:00,5.3745,5.37632,5.3745,5.3756,52000000.0
2007-07-24 17:00:00,5.37667,5.37786,5.37556,5.37679,62000000.0
2007-07-24 17:05:00,5.37593,5.37827,5.37549,5.37827,73000000.0
2007-07-24 17:10:00,5.37708,5.37726,5.3755,5.37702,57000000.0
2007-07-24 17:15:00,5.37624,5.37705,5.3748,5.37589,71000000.0
2007-07-24 17:20:00,5.37536,5.37705,5.37492,5.37647,55000000.0
2007-07-24 17:25:00,5.37734,5.37752,5.37511,5.3765,62000000.0
2007-07-24 17:30:00,5.37565,5.3775,5.37492,5.37593,63000000.0
2007-07-24 17:35:00,5.37617,5.37745,5.37574,5.37685,64000000.0
2007-07-24 17:40:00,5.37741,5.37782,5.37559,5.37631,76000000.0
2007-07-24 17:45:00,5.37699,5.37741,5.37534,5.37716,60000000.0
2007-07-24 17:50:00,5.37633,5.37726,5.37524,5.37589,86000000.0
2007-07-24 17:55:00,5.37674,5.37713,5.375,5.37681,66000000.0
2007-07-24 18:00:00,5.37673,5.37747,5.37549,5.37611,72000000.0
2007-07-24 18:05:00,5.37642,5.37777,5.37574,5.37711,73000000.0
2007-07-24 18:10:00,5.37677,5.37769,5.37563,5.37734,58000000.0
2007-07-24 18:15:00,5.37618,5.37901,5.37618,5.37886,61000000.0
2007-07-24 18:20:00,5.37929,5.38,5.37776,5.37961,63000000.0
2007-07-24 18:25:00,5.3788,5.38003,5.37819,5.37896,67000000.0
2007-07-24 18:30:00,5.37946,5.3814,5.37817,5.38062,65000000.0
2007-07-24 18:35:00,5.37975,5.38031,5.37754,5.37814,76000000.0
2007-07-24 18:40:00,5.37905,5.37955,5.37769,5.37789,67000000.0
2007-07-24 18:45:00,5.38012,5.38113,5.37848,5.38084,66000000.0
2007-07-24 18:50:00,5.37906,5.38123,5.37906,5.37974,63000000.0
2007-07-24 18:55:00,5.38112,5.38113,5.37816,5.37895,71000000.0
2007-07-24 19:00:00,5.37919,5.37922,5.3771,5.37846,70000000.0
2007-07-24 19:05:00,5.3789,5.3789,5.37619,5.37692,76000000.0
2007-07-24 19:10:00,5.37744,5.37828,5.37637,5.37806,68000000.0
2007-07-24 19:15:00,5.37808,5.37863,5.37642,5.37768,61000000.0
2007-07-24 19:20:00,5.37773,5.37879,5.37674,5.37719,72000000.0
2007-07-24 19:25:00,5.37633,5.37858,5.37633,5.37728,62000000.0
2007-07-24 19:30:00,5.37751,5.37827,5.37667,5.37805,66000000.0
2007-07-24 19:35:00,5.37727,5.3788,5.37649,5.37799,63000000.0
2007-07-24 19:40:00,5.37775,5.37925,5.37687,5.37898,70000000.0
2007-07-24 19:45:00,5.37887,5.37887,5.37689,5.37805,70000000.0
2007-07-24 19:50:00,5.37763,5.37955,5.3765,5.37717,71000000.0
2007-07-24 19:55:00,5.37784,5.37828,5.3752,5.37599,68000000.0
2007-07-24 20:00:00,5.37695,5.37727,5.37551,5.37574,67000000.0
2007-07-24 20:05:00,5.37679,5.3776,5.37512,5.3767,65000000.0
2007-07-24 20:10:00,5.37705,5.37705,5.37425,5.3748,66000000.0
2007-07-24 20:15:00,5.37528,5.37557,5.37335,5.37455,64000000.0
2007-07-24 20:20:00,5.37508,5.37509,5.37357,5.37485,65000000.0
2007-07-24 20:25:00,5.37515,5.37595,5.37383,5.37383,63000000.0
2007-07-24 20:30:00,5.37535,5.376,5.37374,5.37387,59000000.0
2007-07-24 20:35:00,5.37518,5.37613,5.374,5.37488,70000000.0
2007-07-24 20:40:00,5.37535,5.37674,5.37389,5.37568,89000000.0
2007-07-24 20:45:00,5.37444,5.37632,5.37389,5.37463,67000000.0
2007-07-24 20:50:00,5.37478,5.3755,5.37347,5.37487,62000000.0
2007-07-24 20:55:00,5.3748,5.37512,5.37348,5.37503,65000000.0
2007-07-24 21:00:00,5.37336,5.37546,5.37298,5.37349,72000000.0
2007-07-24 21:05:00,5.37439,5.37554,5.3736,5.37485,66000000.0
2007-07-24 21:10:00,5.37455,5.37543,5.37288,5.37303,62000000.0
2007-07-24 21:15:00,5.3741,5.37504,5.37302,5.37396,68000000.0
2007-07-24 21:20:00,5.37423,5.37552,5.37377,5.37552,52000000.0
2007-07-24 21:25:00,5.37494,5.37603,5.37423,5.37583,58000000.0
2007-07-24 21:30:00,5.37526,5.37698,5.37491,5.37614,59000000.0
2007-07-24 21:35:00,5.3774,5.37823,5.37642,5.37823,88000000.0
2007-07-24 21:40:00,5.37826,5.37989,5.37639,5.37918,65000000.0
2007-07-24 21:45:00,5.37928,5.38,5.37744,5.37853,62000000.0
2007-07-24 21:50:00,5.37914,5.38018,5.37771,5.37889,62000000.0
2007-07-24 21:55:00,5.3792,5.38049,5.37791,5.37957,72000000.0
2007-07-24 22:00:00,5.37879,5.38056,5.37763,5.3804,79000000.0
2007-07-24 22:05:00,5.37906,5.38055,5.37707,5.37884,67000000.0
2007-07-24 22:10:00,5.37794,5.37872,5.37675,5.37804,64000000.0
2007-07-24 22:15:00,5.37734,5.37851,5.37625,5.37683,69000000.0
2007-07-24 22:20:00,5.37711,5.378,5.37621,5.37788,69000000.0
2007-07-24 22:25:00,5.3771,5.37869,5.37639,5.37753,63000000.0
2007-07-24 22:30:00,5.37811,5.37846,5.37649,5.37729,60000000.0
2007-07-24 22:35:00,5.37777,5.37812,5.37634,5.3772,56000000.0
2007-07-24 22:40:00,5.37818,5.37818,5.37589,5.37641,63000000.0
2007-07-24 22:45:00,5.37747,5.37769,5.37551,5.37662,68000000.0
2007-07-24 22:50:00,5.3753,5.37737,5.37529,5.37726,70000000.0
2007-07-24 22:55:00,5.37661,5.37744,5.37536,5.37556,64000000.0
2007-07-24 23:00:00,5.37602,5.37776,5.37492,5.37563,68000000.0
2007-07-24 23:05:00,5.3752,5.3778,5.37399,5.37498,60000000.0
2007-07-24 23:10:00,5.37543,5.37735,5.37398,5.37526,66000000.0
2007-07-24 23:15:00,5.37475,5.37746,5.37412,5.3756,65000000.0
2007-07-24 23:20:00,5.37524,5.37687,5.37359,5.37368,66000000.0
2007-07-24 23:25:00,5.37768,5.37768,5.37343,5.37394,64000000.0
2007-07-24 23:30:00,5.37716,5.37746,5.37299,5.37446,72000000.0
2007-07-24 23:35:00,5.37365,5.37766,5.37328,5.37766,62000000.0
2007-07-24 23:40:00,5.37762,5.37762,5.372,5.37234,80000000.0
2007-07-24 23:45:00,5.37194,5.37732,5.37186,5.37435,76000000.0
2007-07-24 23:50:00,5.37446,5.37739,5.37389,5.3748,67000000.0
2007-07-24 23:55:00,5.3743,5.37694,5.37376,5.37437,76000000.0
2007-07-25 00:00:00,5.37526,5.37655,5.37306,5.37384,70000000.0
2007-07-25 00:05:00,5.37437,5.37513,5.37308,5.37364,62000000.0
2007-07-25 00:10:00,5.3739,5.37632,5.37333,5.37386,63000000.0
2007-07-25 00:15:00,5.37399,5.37686,5.37376,5.37634,65000000.0
2007-07-25 00:20:00,5.37547,5.37693,5.3741,5.3765,60000000.0
2007-07-25 00:25:00,5.37505,5.37648,5.37375,5.3742,66000000.0
2007-07-25 00:30:00,5.3743,5.37583,5.3737,5.37532,64000000.0
2007-07-25 00:35:00,5.37499,5.37666,5.37349,5.37447,80000000.0
2007-07-25 00:40:00,5.37482,5.37604,5.37341,5.37526,61000000.0
2007-07-25 00:45:00,5.37595,5.37606,5.37261,5.37501,63000000.0
2007-07-25 00:50:00,5.37299,5.37677,5.37299,5.37598,60000000.0
2007-07-25 00:55:00,5.37606,5.3769,5.37448,5.37596,66000000.0
2007-07-25 01:00:00,5.37511,5.37724,5.37277,5.3762,63000000.0
2007-07-25 01:05:00,5.37644,5.3769,5.3752,5.3752,70000000.0
2007-07-25 01:10:00,5.37509,5.37719,5.37507,5.37579,55000000.0
2007-07-25 01:15:00,5.37623,5.37721,5.37503,5.37591,63000000.0
2007-07-25 01:20:00,5.37613,5.37692,5.37475,5.37475,59000000.0
2007-07-25 01:25:00,5.37545,5.37641,5.37484,5.37565,70000000.0
2007-07-25 01:30:00,5.37647,5.37731,5.37518,5.37706,68000000.0
2007-07-25 01:35:00,5.37615,5.37689,5.37509,5.37517,71000000.0
2007-07-25 01:40:00,5.37674,5.37765,5.37554,5.37765,72000000.0
2007-07-25 01:45:00,5.37748,5.37772,5.37609,5.37748,68000000.0
2007-07-25 01:50:00,5.37718,5.3779,5.37589,5.37671,67000000.0
2007-07-25 01:55:00,5.37735,5.37823,5.37599,5.37732,61000000.0
2007-07-25 02:00:00,5.37817,5.37941,5.37705,5.37843,69000000.0
2007-07-25 02:05:00,5.37798,5.37996,5.37777,5.37939,73000000.0
2007-07-25 02:10:00,5.379,5.38051,5.37846,5.37968,74000000.0
2007-07-25 02:15:00,5.38032,5.3809,5.37897,5.37951,70000000.0
2007-07-25 02:20:00,5.38,5.38177,5.37909,5.38073,74000000.0
2007-07-25 02:25:00,5.38,5.38194,5.37992,5.38136,59000000.0
2007-07-25 02:30:00,5.38114,5.3816,5.37978,5.38077,64000000.0
2007-07-25 02:35:00,5.38005,5.38138,5.37964,5.38112,71000000.0
2007-07-25 02:40:00,5.38108,5.38175,5.37954,5.38063,69000000.0
2007-07-25 02:45:00,5.3809,5.3826,5.3804,5.38186,69000000.0
2007-07-25 02:50:00,5.38138,5.38435,5.38061,5.38412,66000000.0
2007-07-25 02:55:00,5.38404,5.38471,5.38194,5.38408,65000000.0
2007-07-25 03:00:00,5.38441,5.38526,5.38339,5.38347,67000000.0
2007-07-25 03:05:00,5.38376,5.38567,5.3821,5.38246,68000000.0
2007-07-25 03:10:00,5.3831,5.38413,5.38161,5.38353,80000000.0
2007-07-25 03:15:00,5.38388,5.38511,5.38313,5.38317,50000000.0
2007-07-25 03:20:00,5.38404,5.38404,5.38204,5.38248,62000000.0
2007-07-25 03:25:00,5.38315,5.38361,5.38174,5.38263,71000000.0
2007-07-25 03:30:00,5.38235,5.38337,5.37963,5.38337,68000000.0
2007-07-25 03:35:00,5.38291,5.38322,5.38036,5.38307,60000000.0
2007-07-25 03:40:00,5.38311,5.38311,5.38053,5.38198,82000000.0
2007-07-25 03:45:00,5.38123,5.38268,5.37983,5.381,53000000.0
2007-07-25 03:50:00,5.38157,5.38157,5.37915,5.3799,74000000.0
2007-07-25 03:55:00,5.38079,5.38129,5.37944,5.38105,63000000.0
2007-07-25 04:00:00,5.38108,5.38225,5.37987,5.38074,70000000.0
2007-07-25 04:05:00,5.38212,5.38245,5.38065,5.3813,66000000.0
2007-07-25 04:10:00,5.3816,5.38432,5.3816,5.38421,77000000.0
2007-07-25 04:15:00,5.38455,5.385,5.38291,5.385,57000000.0
2007-07-25 04:20:00,5.3845,5.3846,5.38186,5.38186,62000000.0
2007-07-25 04:25:00,5.38308,5.38329,5.38114,5.38248,53000000.0
2007-07-25 04:30:00,5.3821,5.38325,5.3815,5.38225,66000000.0
2007-07-25 04:35:00,5.38228,5.38228,5.37989,5.38084,64000000.0
2007-07-25 04:40:00,5.37976,5.38229,5.37966,5.38168,54000000.0
2007-07-25 04:45:00,5.38183,5.3828,5.38017,5.38214,63000000.0
2007-07-25 04:50:00,5.382,5.38326,5.3808,5.38138,71000000.0
2007-07-25 04:55:00,5.38056,5.3814,5.37977,5.3814,65000000.0
2007-07-25 05:00:00,5.38156,5.38288,5.37985,5.38255,62000000.0
2007-07-25 05:05:00,5.38262,5.38302,5.38062,5.38079,72000000.0
2007-07-25 05:10:00,5.38193,5.38259,5.38043,5.38251,59000000.0
2007-07-25 05:15:00,5.38161,5.38319,5.3812,5.38169,67000000.0
2007-07-25 05:20:00,5.3827,5.38535,5.38136,5.38521,79000000.0
2007-07-25 05:25:00,5.38436,5.3851,5.38206,5.38327,66000000.0
2007-07-25 05:30:00,5.38177,5.38383,5.38124,5.38288,76000000.0
2007-07-25 05:35:00,5.38329,5.38463,5.38229,5.38413,78000000.0
2007-07-25 05:40:00,5.38502,5.38541,5.38231,5.38356,61000000.0
2007-07-25 05:45:00,5.38332,5.38332,5.38081,5.38235,77000000.0
2007-07-25 05:50:00,5.38231,5.38238,5.38047,5.38149,62000000.0
2007-07-25 05:55:00,5.3822,5.38355,5.38132,5.38316,70000000.0
2007-07-25 06:00:00,5.38155,5.38324,5.38108,5.38221,77000000.0
2007-07-25 06:05:00,5.38199,5.38284,5.38081,5.38133,81000000.0
2007-07-25 06:10:00,5.38258,5.38295,5.38012,5.38151,73000000.0
2007-07-25 06:15:00,5.38116,5.38232,5.37981,5.38176,69000000.0
2007-07-25 06:20:00,5.38198,5.38249,5.38064,5.38219,68000000.0
2007-07-25 06:25:00,5.38208,5.38263,5.38051,5.38065,71000000.0
2007-07-25 06:30:00,5.38045,5.38236,5.38025,5.38215,58000000.0
2007-07-25 06:35:00,5.38187,5.38205,5.38018,5.38072,72000000.0
2007-07-25 06:40:00,5.38202,5.3828,5.38072,5.3818,71000000.0
2007-07-25 06:45:00,5.38244,5.38271,5.38085,5.38241,69000000.0
2007-07-25 06:50:00,5.38164,5.38164,5.37972,5.38047,56000000.0
2007-07-25 06:55:00,5.38005,5.38152,5.37934,5.38035,64000000.0
2007-07-25 07:00:00,5.38041,5.38084,5.37898,5.38025,58000000.0
2007-07-25 07:05:00,5.3798,5.38265,5.37953,5.38155,59000000.0
2007-07-25 07:10:00,5.38274,5.38274,5.3803,5.38063,82000000.0
2007-07-25 07:15:00,5.38092,5.38214,5.37998,5.38061,80000000.0
2007-07-25 07:20:00,5.38015,5.38186,5.37856,5.37856,76000000.0
2007-07-25 07:25:00,5.38023,5.38023,5.37778,5.37951,78000000.0
2007-07-25 07:30:00,5.37872,5.37986,5.3772,5.37902,61000000.0
2007-07-25 07:35:00,5.37882,5.37946,5.37501,5.3791,63000000.0
2007-07-25 07:40:00,5.37906,5.37976,5.37702,5.37785,55000000.0
2007-07-25 07:45:00,5.37755,5.37814,5.37419,5.37814,59000000.0
2007-07-25 07:50:00,5.37745,5.37966,5.37648,5.37918,67000000.0
2007-07-25 07:55:00,5.37804,5.37998,5.37687,5.37998,62000000.0
2007-07-25 08:00:00,5.37951,5.38105,5.37765,5.37933,65000000.0
2007-07-25 08:05:00,5.37967,5.38149,5.37819,5.38038,73000000.0
2007-07-25 08:10:00,5.38073,5.38225,5.38005,5.3816,58000000.0
2007-07-25 08:15:00,5.3822,5.38362,5.38047,5.38289,59000000.0
2007-07-25 08:20:00,5.38275,5.38505,5.38136,5.38435,64000000.0
2007-07-25 08:25:00,5.3849,5.38557,5.38092,5.38256,56000000.0
2007-07-25 08:30:00,5.38281,5.3834,5.38039,5.38177,62000000.0
2007-07-25 08:35:00,5.38015,5.38231,5.37997,5.38111,56000000.0
2007-07-25 08:40:00,5.38133,5.3818,5.37925,5.37931,58000000.0
2007-07-25 08:45:00,5.38061,5.38325,5.37949,5.38225,76000000.0
2007-07-25 08:50:00,5.3822,5.38298,5.38021,5.38235,81000000.0
2007-07-25 08:55:00,5.38115,5.38478,5.38095,5.38466,70000000.0
2007-07-25 09:00:00,5.38402,5.38412,5.38238,5.38333,62000000.0
2007-07-25 09:05:00,5.38386,5.38397,5.38146,5.38206,66000000.0
2007-07-25 09:10:00,5.38324,5.38443,5.38189,5.38443,67000000.0
2007-07-25 09:15:00,5.38451,5.39044,5.3831,5.38835,72000000.0
2007-07-25 09:20:00,5.38772,5.38954,5.38624,5.38692,74000000.0
2007-07-25 09:25:00,5.38898,5.39389,5.38799,5.39246,68000000.0
2007-07-25 09:30:00,5.39318,5.39505,5.38986,5.39229,69000000.0
2007-07-25 09:35:00,5.39209,5.39243,5.38903,5.39119,85000000.0
2007-07-25 09:40:00,5.38997,5.39218,5.38955,5.39131,74000000.0
2007-07-25 09:45:00,5.39155,5.3929,5.39055,5.3929,76000000.0
2007-07-25 09:50:00,5.39173,5.39841,5.39137,5.39807,74000000.0
2007-07-25 09:55:00,5.39833,5.40043,5.39619,5.39738,68000000.0
2007-07-25 10:00:00,5.39633,5.39941,5.39591,5.3965,75000000.0
2007-07-25 10:05:00,5.39695,5.39857,5.39415,5.39774,50000000.0
2007-07-25 10:10:00,5.39777,5.39912,5.39678,5.39719,70000000.0
2007-07-25 10:15:00,5.39678,5.3977,5.39558,5.39634,74000000.0
2007-07-25 10:20:00,5.39691,5.39821,5.39551,5.39646,60000000.0
2007-07-25 10:25:00,5.39729,5.39777,5.39467,5.39538,60000000.0
2007-07-25 10:30:00,5.39491,5.39626,5.39444,5.39503,57000000.0
2007-07-25 10:35:00,5.39471,5.39695,5.39435,5.39684,72000000.0
2007-07-25 10:40:00,5.39635,5.40266,5.3954,5.40208,62000000.0
2007-07-25 10:45:00,5.40391,5.40716,5.40124,5.40716,55000000.0
2007-07-25 10:50:00,5.40603,5.41024,5.40524,5.40858,72000000.0
2007-07-25 10:55:00,5.40793,5.41105,5.40702,5.41014,49000000.0
2007-07-25 11:00:00,5.41166,5.41325,5.40997,5.41205,61000000.0
2007-07-25 11:05:00,5.41234,5.41234,5.40947,5.41036,71000000.0
2007-07-25 11:10:00,5.41087,5.41087,5.40753,5.40909,67000000.0
2007-07-25 11:15:00,5.40879,5.41179,5.40693,5.40999,63000000.0
2007-07-25 11:20:00,5.40898,5.41173,5.40898,5.41114,76000000.0
2007-07-25 11:25:00,5.40925,5.41102,5.40802,5.40952,64000000.0
2007-07-25 11:30:00,5.40923,5.40979,5.40728,5.40835,74000000.0
2007-07-25 11:35:00,5.40786,5.40886,5.40679,5.40854,60000000.0
2007-07-25 11:40:00,5.40762,5.40882,5.40675,5.40745,64000000.0
2007-07-25 11:45:00,5.40799,5.40837,5.40553,5.40837,62000000.0
2007-07-25 11:50:00,5.40761,5.40801,5.4064,5.40653,68000000.0
2007-07-25 11:55:00,5.40685,5.40976,5.40577,5.40976,52000000.0
2007-07-25 12:00:00,5.40815,5.41008,5.40801,5.4098,63000000.0
2007-07-25 12:05:00,5.4078,5.41011,5.4078,5.41011,61000000.0
2007-07-25 12:10:00,5.41041,5.41093,5.40865,5.41036,63000000.0
2007-07-25 12:15:00,5.41098,5.41277,5.40967,5.41094,56000000.0
2007-07-25 12:20:00,5.41148,5.41272,5.41057,5.41182,70000000.0
2007-07-25 12:25:00,5.41285,5.41289,5.40978,5.41228,57000000.0
2007-07-25 12:30:00,5.41228,5.41308,5.41042,5.41227,61000000.0
2007-07-25 12:35:00,5.41282,5.41584,5.41136,5.41464,64000000.0
2007-07-25 12:40:00,5.41352,5.41391,5.4111,5.41258,70000000.0
2007-07-25 12:45:00,5.41288,5.41402,5.41043,5.41172,65000000.0
2007-07-25 12:50:00,5.41174,5.41375,5.4097,5.41189,66000000.0
2007-07-25 12:55:00,5.41313,5.41456,5.41191,5.41456,62000000.0
2007-07-25 13:00:00,5.41433,5.41433,5.40903,5.40903,81000000.0
2007-07-25 13:05:00,5.4101,5.41205,5.40814,5.41205,77000000.0
2007-07-25 13:10:00,5.41242,5.41257,5.40936,5.41114,79000000.0
2007-07-25 13:15:00,5.41051,5.4108,5.40877,5.41037,63000000.0
2007-07-25 13:20:00,5.41019,5.41044,5.40817,5.40883,78000000.0
2007-07-25 13:25:00,5.41103,5.41219,5.40946,5.41069,62000000.0
2007-07-25 13:30:00,5.41011,5.41174,5.40942,5.41036,55000000.0
2007-07-25 13:35:00,5.4104,5.41223,5.40943,5.41024,65000000.0
2007-07-25 13:40:00,5.41154,5.41163,5.40944,5.41002,55000000.0
2007-07-25 13:45:00,5.41137,5.41178,5.40901,5.41108,64000000.0
2007-07-25 13:50:00,5.41097,5.41117,5.40891,5.40955,58000000.0
2007-07-25 13:55:00,5.40929,5.41031,5.40839,5.40954,59000000.0
2007-07-25 14:00:00,5.40936,5.40973,5.40697,5.4083,72000000.0
2007-07-25 14:05:00,5.40884,5.40884,5.40612,5.40612,60000000.0
2007-07-25 14:10:00,5.40741,5.40856,5.40545,5.40832,56000000.0
2007-07-25 14:15:00,5.40677,5.40782,5.40456,5.40683,76000000.0
2007-07-25 14:20:00,5.40665,5.40804,5.40594,5.40747,52000000.0
2007-07-25 14:25:00,5.4082,5.40912,5.40617,5.4077,65000000.0
2007-07-25 14:30:00,5.40822,5.40833,5.40604,5.40671,60000000.0
2007-07-25 14:35:00,5.4075,5.40794,5.4057,5.40794,63000000.0
2007-07-25 14:40:00,5.40833,5.40976,5.40626,5.40902,77000000.0
2007-07-25 14:45:00,5.40894,5.41128,5.40804,5.41114,56000000.0
2007-07-25 14:50:00,5.40994,5.41155,5.40931,5.40989,60000000.0
2007-07-25 14:55:00,5.41086,5.4115,5.4093,5.4093,71000000.0
2007-07-25 15:00:00,5.41111,5.41184,5.40884,5.40943,76000000.0
2007-07-25 15:05:00,5.41102,5.41102,5.40856,5.4087,68000000.0
2007-07-25 15:10:00,5.41038,5.41038,5.40794,5.4081,61000000.0
2007-07-25 15:15:00,5.40909,5.40931,5.40682,5.40758,68000000.0
2007-07-25 15:20:00,5.40751,5.40972,5.40729,5.40881,59000000.0
2007-07-25 15:25:00,5.40846,5.41088,5.40846,5.41007,71000000.0
2007-07-25 15:30:00,5.41104,5.41154,5.40879,5.41007,68000000.0
2007-07-25 15:35:00,5.41098,5.41377,5.40967,5.41234,52000000.0
2007-07-25 15:40:00,5.41331,5.41448,5.41161,5.41233,62000000.0
2007-07-25 15:45:00,5.41287,5.41573,5.41214,5.41409,81000000.0
2007-07-25 15:50:00,5.41425,5.41534,5.4115,5.4115,75000000.0
2007-07-25 15:55:00,5.4133,5.41465,5.41156,5.41323,74000000.0
2007-07-25 16:00:00,5.41377,5.41657,5.41059,5.41501,61000000.0
2007-07-25 16:05:00,5.41397,5.42067,5.41373,5.42064,70000000.0
2007-07-25 16:10:00,5.42008,5.42008,5.41556,5.41883,64000000.0
2007-07-25 16:15:00,5.41906,5.41998,5.41691,5.41956,66000000.0
2007-07-25 16:20:00,5.42019,5.42143,5.41722,5.41959,65000000.0
2007-07-25 16:25:00,5.41839,5.42035,5.41765,5.41861,51000000.0
2007-07-25 16:30:00,5.41738,5.41964,5.41565,5.41802,53000000.0
2007-07-25 16:35:00,5.41691,5.41896,5.41629,5.41896,78000000.0
2007-07-25 16:40:00,5.41743,5.42203,5.41559,5.42203,86000000.0
2007-07-25 16:45:00,5.42006,5.42166,5.4177,5.42094,59000000.0
2007-07-25 16:50:00,5.41992,5.42263,5.41488,5.42167,66000000.0
2007-07-25 16:55:00,5.42253,5.4239,5.42052,5.42325,52000000.0
2007-07-25 17:00:00,5.42401,5.42403,5.42,5.42129,62000000.0
2007-07-25 17:05:00,5.42118,5.42279,5.41483,5.42062,73000000.0
2007-07-25 17:10:00,5.42267,5.42426,5.41841,5.42263,57000000.0
2007-07-25 17:15:00,5.42484,5.42598,5.41808,5.42336,71000000.0
2007-07-25 17:20:00,5.4231,5.42476,5.42216,5.42359,55000000.0
2007-07-25 17:25:00,5.42287,5.42425,5.4176,5.42269,62000000.0
2007-07-25 17:30:00,5.42244,5.42386,5.41891,5.42075,63000000.0
2007-07-25 17:35:00,5.42078,5.42303,5.41969,5.42303,64000000.0
2007-07-25 17:40:00,5.42341,5.42341,5.42067,5.4224,76000000.0
2007-07-25 17:45:00,5.42321,5.42363,5.421,5.42254,60000000.0
2007-07-25 17:50:00,5.422,5.42302,5.42113,5.42177,86000000.0
2007-07-25 17:55:00,5.42224,5.4226,5.4194,5.42129,66000000.0
2007-07-25 18:00:00,5.42186,5.42194,5.41917,5.42041,72000000.0
2007-07-25 18:05:00,5.41958,5.42107,5.41772,5.41975,73000000.0
2007-07-25 18:10:00,5.42,5.42172,5.41886,5.42142,58000000.0
2007-07-25 18:15:00,5.42113,5.42151,5.41818,5.4193,61000000.0
2007-07-25 18:20:00,5.42008,5.42131,5.41818,5.42079,63000000.0
2007-07-25 18:25:00,5.42029,5.42132,5.419,5.42016,67000000.0
2007-07-25 18:30:00,5.41977,5.42062,5.41839,5.41896,65000000.0
2007-07-25 18:35:00,5.41969,5.42056,5.41797,5.4198,76000000.0
2007-07-25 18:40:00,5.41974,5.42074,5.41856,5.4191,67000000.0
2007-07-25 18:45:00,5.41956,5.42061,5.41834,5.41834,66000000.0
2007-07-25 18:50:00,5.41962,5.42023,5.41847,5.41874,63000000.0
2007-07-25 18:55:00,5.4185,5.41999,5.41843,5.41913,71000000.0
2007-07-25 19:00:00,5.41986,5.42044,5.41886,5.41996,70000000.0
2007-07-25 19:05:00,5.42031,5.42092,5.41845,5.42038,76000000.0
2007-07-25 19:10:00,5.42066,5.42068,5.41865,5.41969,68000000.0
2007-07-25 19:15:00,5.42091,5.42181,5.41963,5.4206,61000000.0
2007-07-25 19:20:00,5.42084,5.42296,5.42022,5.42219,72000000.0
2007-07-25 19:25:00,5.42154,5.42294,5.42145,5.42173,62000000.0
2007-07-25 19:30:00,5.42144,5.42302,5.42088,5.42275,66000000.0
2007-07-25 19:35:00,5.42289,5.42388,5.42188,5.42365,63000000.0
2007-07-25 19:40:00,5.42186,5.42376,5.4213,5.42309,70000000.0
2007-07-25 19:45:00,5.42207,5.42287,5.42027,5.42158,70000000.0
2007-07-25 19:50:00,5.42136,5.4229,5.42049,5.42158,71000000.0
2007-07-25 19:55:00,5.42104,5.42297,5.42079,5.42254,68000000.0
2007-07-25 20:00:00,5.42282,5.42282,5.42041,5.42139,67000000.0
2007-07-25 20:05:00,5.42122,5.42264,5.42088,5.42146,65000000.0
2007-07-25 20:10:00,5.4221,5.42275,5.42119,5.42255,66000000.0
2007-07-25 20:15:00,5.42173,5.42239,5.42055,5.42167,64000000.0
2007-07-25 20:20:00,5.42197,5.42202,5.41958,5.42035,65000000.0
2007-07-25 20:25:00,5.42033,5.42094,5.41867,5.41972,63000000.0
2007-07-25 20:30:00,5.41948,5.4201,5.41831,5.41938,59000000.0
2007-07-25 20:35:00,5.41858,5.4198,5.4178,5.41951,70000000.0
2007-07-25 20:40:00,5.41904,5.42013,5.41784,5.41991,89000000.0
2007-07-25 20:45:00,5.41918,5.42114,5.41796,5.42114,67000000.0
2007-07-25 20:50:00,5.42085,5.4227,5.41975,5.42135,62000000.0
2007-07-25 20:55:00,5.4218,5.42264,5.42077,5.42077,65000000.0
2007-07-25 21:00:00,5.42194,5.42254,5.41944,5.41944,72000000.0
2007-07-25 21:05:00,5.42075,5.42179,5.4195,5.41967,66000000.0
2007-07-25 21:10:00,5.42005,5.4211,5.41843,5.41935,62000000.0
2007-07-25 21:15:00,5.41948,5.42024,5.41799,5.41956,68000000.0
2007-07-25 21:20:00,5.41861,5.41913,5.41749,5.41784,52000000.0
2007-07-25 21:25:00,5.41803,5.4194,5.41751,5.41869,58000000.0
2007-07-25 21:30:00,5.41788,5.41922,5.41666,5.41793,59000000.0
2007-07-25 21:35:00,5.41722,5.41914,5.41722,5.4175,88000000.0
2007-07-25 21:40:00,5.41903,5.41941,5.41732,5.41856,65000000.0
2007-07-25 21:45:00,5.41901,5.41924,5.41784,5.41822,62000000.0
2007-07-25 21:50:00,5.41892,5.41967,5.41767,5.41955,62000000.0
2007-07-25 21:55:00,5.41977,5.42034,5.41804,5.41804,72000000.0
2007-07-25 22:00:00,5.41875,5.41984,5.41819,5.41921,79000000.0
2007-07-25 22:05:00,5.41834,5.41996,5.41793,5.41834,67000000.0
2007-07-25 22:10:00,5.41892,5.4194,5.41697,5.41697,64000000.0
2007-07-25 22:15:00,5.41723,5.41937,5.41712,5.41876,69000000.0
2007-07-25 22:20:00,5.41833,5.41952,5.41785,5.41816,69000000.0
2007-07-25 22:25:00,5.41845,5.42056,5.41829,5.41939,63000000.0
2007-07-25 22:30:00,5.41884,5.41973,5.41752,5.41846,60000000.0
2007-07-25 22:35:00,5.41806,5.41886,5.4163,5.41776,56000000.0
2007-07-25 22:40:00,5.41676,5.41727,5.41455,5.41602,63000000.0
2007-07-25 22:45:00,5.41617,5.41776,5.41515,5.41653,68000000.0
2007-07-25 22:50:00,5.41627,5.4178,5.41573,5.41718,70000000.0
2007-07-25 22:55:00,5.41644,5.41784,5.41533,5.41738,64000000.0
2007-07-25 23:00:00,5.4151,5.41699,5.4151,5.41613,68000000.0
2007-07-25 23:05:00,5.41654,5.41682,5.41497,5.4152,60000000.0
2007-07-25 23:10:00,5.41556,5.41636,5.41459,5.4152,66000000.0
2007-07-25 23:15:00,5.41566,5.41584,5.41425,5.41445,65000000.0
2007-07-25 23:20:00,5.41495,5.41568,5.41422,5.4152,66000000.0
2007-07-25 23:25:00,5.41574,5.41586,5.41416,5.41466,64000000.0
2007-07-25 23:30:00,5.41529,5.41529,5.41295,5.41325,72000000.0
2007-07-25 23:35:00,5.41327,5.41537,5.413,5.41406,62000000.0
2007-07-25 23:40:00,5.41503,5.41704,5.41344,5.41529,80000000.0
2007-07-25 23:45:00,5.41457,5.41601,5.41358,5.41458,76000000.0
2007-07-25 23:50:00,5.41356,5.41496,5.41281,5.41496,67000000.0
2007-07-25 23:55:00,5.41459,5.41531,5.41327,5.41499,76000000.0
2007-07-26 00:00:00,5.41478,5.41681,5.41375,5.41578,70000000.0
2007-07-26 00:05:00,5.41577,5.41693,5.41525,5.41671,62000000.0
2007-07-26 00:10:00,5.41589,5.41636,5.41464,5.41538,63000000.0
2007-07-26 00:15:00,5.41518,5.41601,5.41433,5.41525,65000000.0
2007-07-26 00:20:00,5.41502,5.41585,5.41372,5.4143,60000000.0
2007-07-26 00:25:00,5.41505,5.41508,5.41391,5.41437,66000000.0
2007-07-26 00:30:00,5.4144,5.41503,5.4137,5.4137,64000000.0
2007-07-26 00:35:00,5.41439,5.4161,5.41364,5.41582,80000000.0
2007-07-26 00:40:00,5.41521,5.41621,5.41457,5.41471,61000000.0
2007-07-26 00:45:00,5.41593,5.41654,5.41501,5.41518,63000000.0
2007-07-26 00:50:00,5.41591,5.41656,5.41527,5.41603,60000000.0
2007-07-26 00:55:00,5.41608,5.41666,5.41451,5.41597,66000000.0
2007-07-26 01:00:00,5.4152,5.41619,5.41493,5.41501,63000000.0
2007-07-26 01:05:00,5.41576,5.41598,5.41375,5.41422,70000000.0
2007-07-26 01:10:00,5.41476,5.41566,5.41339,5.4134,55000000.0
2007-07-26 01:15:00,5.41443,5.41475,5.41298,5.41411,63000000.0
2007-07-26 01:20:00,5.41412,5.41461,5.41269,5.41369,59000000.0
2007-07-26 01:25:00,5.41351,5.41482,5.41326,5.41371,70000000.0
2007-07-26 01:30:00,5.41399,5.41439,5.41275,5.41295,68000000.0
2007-07-26 01:35:00,5.41474,5.41551,5.41343,5.41536,71000000.0
2007-07-26 01:40:00,5.41372,5.41494,5.41325,5.41401,72000000.0
2007-07-26 01:45:00,5.41451,5.41562,5.41321,5.41461,68000000.0
2007-07-26 01:50:00,5.41441,5.41587,5.41332,5.41484,67000000.0
2007-07-26 01:55:00,5.41475,5.4169,5.414,5.4165,61000000.0
2007-07-26 02:00:00,5.41581,5.41825,5.41541,5.4174,69000000.0
2007-07-26 02:05:00,5.41702,5.41876,5.41684,5.41822,73000000.0
2007-07-26 02:10:00,5.41895,5.41939,5.41725,5.41799,74000000.0
2007-07-26 02:15:00,5.41787,5.41926,5.4167,5.41875,70000000.0
2007-07-26 02:20:00,5.41778,5.4185,5.41626,5.41626,74000000.0
2007-07-26 02:25:00,5.41647,5.41817,5.41608,5.41662,59000000.0
2007-07-26 02:30:00,5.4181,5.41834,5.4166,5.41729,64000000.0
2007-07-26 02:35:00,5.4166,5.41864,5.4166,5.41756,71000000.0
2007-07-26 02:40:00,5.4177,5.41987,5.41753,5.41888,69000000.0
2007-07-26 02:45:00,5.41884,5.41993,5.41788,5.41857,69000000.0
2007-07-26 02:50:00,5.41875,5.42126,5.41816,5.42077,66000000.0
2007-07-26 02:55:00,5.42172,5.42202,5.42003,5.42084,65000000.0
2007-07-26 03:00:00,5.42218,5.42297,5.42046,5.42226,67000000.0
2007-07-26 03:05:00,5.42262,5.42262,5.41958,5.4203,68000000.0
2007-07-26 03:10:00,5.42022,5.42156,5.41927,5.42048,80000000.0
2007-07-26 03:15:00,5.42148,5.42219,5.42034,5.42113,50000000.0
2007-07-26 03:20:00,5.42149,5.42204,5.41925,5.41934,62000000.0
2007-07-26 03:25:00,5.42077,5.42083,5.4186,5.41977,71000000.0
2007-07-26 03:30:00,5.41939,5.42007,5.41758,5.41936,68000000.0
2007-07-26 03:35:00,5.41807,5.421,5.41807,5.41995,60000000.0
2007-07-26 03:40:00,5.42002,5.42131,5.41918,5.41988,82000000.0
2007-07-26 03:45:00,5.42039,5.42054,5.41844,5.42,53000000.0
2007-07-26 03:50:00,5.41877,5.42068,5.41852,5.41967,74000000.0
2007-07-26 03:55:00,5.42045,5.42085,5.41913,5.41963,63000000.0
2007-07-26 04:00:00,5.41914,5.42074,5.41914,5.41974,70000000.0
2007-07-26 04:05:00,5.42052,5.42076,5.41922,5.42026,66000000.0
2007-07-26 04:10:00,5.41949,5.42106,5.41901,5.42007,77000000.0
2007-07-26 04:15:00,5.41977,5.42106,5.41917,5.42014,57000000.0
2007-07-26 04:20:00,5.41969,5.42102,5.41883,5.42018,62000000.0
2007-07-26 04:25:00,5.41966,5.42079,5.41966,5.4201,53000000.0
2007-07-26 04:30:00,5.42078,5.42208,5.41977,5.42139,66000000.0
2007-07-26 04:35:00,5.4218,5.42217,5.41985,5.42049,64000000.0
2007-07-26 04:40:00,5.42003,5.42152,5.41971,5.42107,54000000.0
2007-07-26 04:45:00,5.42187,5.42259,5.42021,5.42251,63000000.0
2007-07-26 04:50:00,5.42196,5.42292,5.42096,5.42216,71000000.0
2007-07-26 04:55:00,5.42218,5.42285,5.42098,5.42223,65000000.0
2007-07-26 05:00:00,5.42279,5.42321,5.42142,5.42181,62000000.0
2007-07-26 05:05:00,5.42197,5.42299,5.42118,5.42166,72000000.0
2007-07-26 05:10:00,5.42233,5.42251,5.4205,5.42134,59000000.0
2007-07-26 05:15:00,5.42109,5.42191,5.41927,5.42048,67000000.0
2007-07-26 05:20:00,5.42051,5.42217,5.41983,5.42085,79000000.0
2007-07-26 05:25:00,5.42033,5.42212,5.42033,5.42211,66000000.0
2007-07-26 05:30:00,5.42071,5.42264,5.4202,5.42063,76000000.0
2007-07-26 05:35:00,5.42033,5.42198,5.4198,5.42172,78000000.0
2007-07-26 05:40:00,5.42064,5.42242,5.42012,5.42111,61000000.0
2007-07-26 05:45:00,5.4211,5.42248,5.42054,5.42159,77000000.0
2007-07-26 05:50:00,5.42134,5.42212,5.42013,5.42101,62000000.0
2007-07-26 05:55:00,5.42265,5.42308,5.4209,5.42207,70000000.0
2007-07-26 06:00:00,5.42306,5.42306,5.4212,5.42182,77000000.0
2007-07-26 06:05:00,5.42121,5.423,5.42065,5.42242,81000000.0
2007-07-26 06:10:00,5.42028,5.4229,5.42028,5.4214,73000000.0
2007-07-26 06:15:00,5.42222,5.42311,5.42075,5.42187,69000000.0
2007-07-26 06:20:00,5.42253,5.42283,5.42089,5.42165,68000000.0
2007-07-26 06:25:00,5.4214,5.42293,5.42066,5.4212,71000000.0
2007-07-26 06:30:00,5.42142,5.42268,5.42079,5.42173,58000000.0
2007-07-26 06:35:00,5.42059,5.42254,5.42034,5.4208,72000000.0
2007-07-26 06:40:00,5.42185,5.42326,5.41934,5.4195,71000000.0
2007-07-26 06:45:00,5.42019,5.42145,5.41938,5.42093,69000000.0
2007-07-26 06:50:00,5.42125,5.42151,5.41925,5.4195,56000000.0
2007-07-26 06:55:00,5.41984,5.42116,5.41905,5.42098,64000000.0
2007-07-26 07:00:00,5.42026,5.42145,5.41932,5.42129,58000000.0
2007-07-26 07:05:00,5.42028,5.42187,5.41976,5.42081,59000000.0
2007-07-26 07:10:00,5.42133,5.42133,5.41905,5.42019,82000000.0
2007-07-26 07:15:00,5.42034,5.42085,5.41901,5.42043,80000000.0
2007-07-26 07:20:00,5.42055,5.42083,5.4177,5.41876,76000000.0
2007-07-26 07:25:00,5.41825,5.42133,5.41769,5.42036,78000000.0
2007-07-26 07:30:00,5.42082,5.42082,5.41848,5.419,61000000.0
2007-07-26 07:35:00,5.41869,5.41949,5.4162,5.41829,63000000.0
2007-07-26 07:40:00,5.41748,5.41834,5.41503,5.41696,55000000.0
2007-07-26 07:45:00,5.41576,5.41691,5.41062,5.4151,59000000.0
2007-07-26 07:50:00,5.41685,5.4181,5.41529,5.41789,67000000.0
2007-07-26 07:55:00,5.41809,5.41851,5.41459,5.41652,62000000.0
2007-07-26 08:00:00,5.41684,5.41887,5.41544,5.41766,65000000.0
2007-07-26 08:05:00,5.4189,5.42251,5.41777,5.41998,73000000.0
2007-07-26 08:10:00,5.42052,5.42159,5.41905,5.4212,58000000.0
2007-07-26 08:15:00,5.4198,5.42175,5.4193,5.41982,59000000.0
2007-07-26 08:20:00,5.42023,5.42213,5.41899,5.42109,64000000.0
2007-07-26 08:25:00,5.42214,5.42214,5.42065,5.4219,56000000.0
2007-07-26 08:30:00,5.42149,5.42149,5.41756,5.41967,62000000.0
2007-07-26 08:35:00,5.41837,5.41907,5.41568,5.41665,56000000.0
2007-07-26 08:40:00,5.41789,5.41819,5.41626,5.41778,58000000.0
2007-07-26 08:45:00,5.4176,5.42048,5.41667,5.42019,76000000.0
2007-07-26 08:50:00,5.42029,5.42203,5.41878,5.42101,81000000.0
2007-07-26 08:55:00,5.4205,5.42141,5.41933,5.41997,70000000.0
2007-07-26 09:00:00,5.42066,5.42143,5.41913,5.41987,62000000.0
2007-07-26 09:05:00,5.42052,5.42092,5.41818,5.41999,66000000.0
2007-07-26 09:10:00,5.41899,5.42081,5.41787,5.42048,67000000.0
2007-07-26 09:15:00,5.4204,5.4204,5.41702,5.41903,72000000.0
2007-07-26 09:20:00,5.4173,5.42074,5.4173,5.41959,74000000.0
2007-07-26 09:25:00,5.42037,5.4204,5.41828,5.41986,68000000.0
2007-07-26 09:30:00,5.41814,5.41964,5.41695,5.41941,69000000.0
2007-07-26 09:35:00,5.41888,5.41952,5.41697,5.41856,85000000.0
2007-07-26 09:40:00,5.41798,5.42048,5.41766,5.41927,74000000.0
2007-07-26 09:45:00,5.41945,5.42016,5.41682,5.4192,76000000.0
2007-07-26 09:50:00,5.41874,5.42022,5.41763,5.41999,74000000.0
2007-07-26 09:55:00,5.41976,5.42008,5.41786,5.41826,68000000.0
2007-07-26 10:00:00,5.41774,5.41974,5.41473,5.41545,75000000.0
2007-07-26 10:05:00,5.41536,5.41741,5.41502,5.4165,50000000.0
2007-07-26 10:10:00,5.41545,5.41824,5.41506,5.41652,70000000.0
2007-07-26 10:15:00,5.4176,5.41887,5.41657,5.41841,74000000.0
2007-07-26 10:20:00,5.41812,5.41866,5.4167,5.41824,60000000.0
2007-07-26 10:25:00,5.4185,5.4185,5.41559,5.41559,60000000.0
2007-07-26 10:30:00,5.41746,5.41781,5.4139,5.41709,57000000.0
2007-07-26 10:35:00,5.41529,5.41603,5.41346,5.41494,72000000.0
2007-07-26 10:40:00,5.41565,5.41815,5.41452,5.4177,62000000.0
2007-07-26 10:45:00,5.41686,5.41851,5.41598,5.41598,55000000.0
2007-07-26 10:50:00,5.41712,5.42026,5.41656,5.41958,72000000.0
2007-07-26 10:55:00,5.4187,5.42046,5.41792,5.4193,49000000.0
2007-07-26 11:00:00,5.41937,5.41968,5.41744,5.41819,61000000.0
2007-07-26 11:05:00,5.41885,5.41929,5.41669,5.41682,71000000.0
2007-07-26 11:10:00,5.41836,5.41915,5.41627,5.41687,67000000.0
2007-07-26 11:15:00,5.41558,5.418,5.41547,5.41728,63000000.0
2007-07-26 11:20:00,5.4162,5.41799,5.41548,5.41715,76000000.0
2007-07-26 11:25:00,5.41651,5.4171,5.41434,5.41454,64000000.0
2007-07-26 11:30:00,5.41541,5.41592,5.41296,5.41526,74000000.0
2007-07-26 11:35:00,5.41356,5.4172,5.41297,5.41554,60000000.0
2007-07-26 11:40:00,5.41698,5.41764,5.41521,5.4167,64000000.0
2007-07-26 11:45:00,5.41524,5.41718,5.41512,5.41718,62000000.0
2007-07-26 11:50:00,5.4167,5.41678,5.41493,5.41645,68000000.0
2007-07-26 11:55:00,5.41597,5.41698,5.41462,5.41562,52000000.0
2007-07-26 12:00:00,5.41467,5.4168,5.41419,5.41562,63000000.0
2007-07-26 12:05:00,5.41605,5.41605,5.41306,5.41478,61000000.0
2007-07-26 12:10:00,5.41475,5.41662,5.41307,5.41662,63000000.0
2007-07-26 12:15:00,5.41659,5.41659,5.41394,5.41593,56000000.0
2007-07-26 12:20:00,5.41421,5.41641,5.41421,5.41532,70000000.0
2007-07-26 12:25:00,5.41647,5.41663,5.41445,5.41595,57000000.0
2007-07-26 12:30:00,5.41617,5.41719,5.41523,5.41686,61000000.0
2007-07-26 12:35:00,5.4172,5.41946,5.41643,5.4193,64000000.0
2007-07-26 12:40:00,5.41916,5.4202,5.41754,5.41858,70000000.0
2007-07-26 12:45:00,5.41774,5.42002,5.41774,5.41864,65000000.0
2007-07-26 12:50:00,5.41941,5.41977,5.41502,5.41724,66000000.0
2007-07-26 12:55:00,5.41762,5.41932,5.41628,5.41751,62000000.0
2007-07-26 13:00:00,5.41874,5.41888,5.41631,5.41769,81000000.0
2007-07-26 13:05:00,5.41865,5.4188,5.41609,5.41684,77000000.0
2007-07-26 13:10:00,5.41722,5.42084,5.41722,5.42084,79000000.0
2007-07-26 13:15:00,5.42093,5.42337,5.41968,5.4218,63000000.0
2007-07-26 13:20:00,5.42332,5.42506,5.42157,5.42293,78000000.0
2007-07-26 13:25:00,5.42465,5.42609,5.42258,5.42609,62000000.0
2007-07-26 13:30:00,5.42516,5.42837,5.42416,5.42759,55000000.0
2007-07-26 13:35:00,5.42768,5.42802,5.42435,5.4257,65000000.0
2007-07-26 13:40:00,5.42404,5.42612,5.42306,5.42575,55000000.0
2007-07-26 13:45:00,5.42555,5.42586,5.42345,5.42347,64000000.0
2007-07-26 13:50:00,5.42549,5.42566,5.42292,5.42402,58000000.0
2007-07-26 13:55:00,5.42425,5.42578,5.42167,5.42395,59000000.0
2007-07-26 14:00:00,5.4227,5.42384,5.42032,5.42273,72000000.0
2007-07-26 14:05:00,5.42145,5.42284,5.41957,5.41991,60000000.0
2007-07-26 14:10:00,5.42046,5.42146,5.41682,5.41773,56000000.0
2007-07-26 14:15:00,5.41766,5.41874,5.41496,5.4162,76000000.0
2007-07-26 14:20:00,5.41509,5.41733,5.4131,5.41481,52000000.0
2007-07-26 14:25:00,5.4152,5.41614,5.413,5.41415,65000000.0
2007-07-26 14:30:00,5.41565,5.4171,5.41421,5.4163,60000000.0
2007-07-26 14:35:00,5.41629,5.41722,5.41498,5.41596,63000000.0
2007-07-26 14:40:00,5.41658,5.4183,5.41506,5.41619,77000000.0
2007-07-26 14:45:00,5.41683,5.41856,5.41518,5.41612,56000000.0
2007-07-26 14:50:00,5.41753,5.41829,5.4147,5.41685,60000000.0
2007-07-26 14:55:00,5.41778,5.41826,5.41593,5.4181,71000000.0
2007-07-26 15:00:00,5.41635,5.41817,5.41602,5.41695,76000000.0
2007-07-26 15:05:00,5.4167,5.4178,5.41347,5.41347,68000000.0
2007-07-26 15:10:00,5.41555,5.41957,5.41363,5.41957,61000000.0
2007-07-26 15:15:00,5.41862,5.41941,5.41414,5.41664,68000000.0
2007-07-26 15:20:00,5.41593,5.41702,5.41456,5.41645,59000000.0
2007-07-26 15:25:00,5.41534,5.41897,5.41458,5.41886,71000000.0
2007-07-26 15:30:00,5.41884,5.41923,5.41648,5.41724,68000000.0
2007-07-26 15:35:00,5.41748,5.42226,5.41569,5.42004,52000000.0
2007-07-26 15:40:00,5.41845,5.42088,5.41638,5.42025,62000000.0
2007-07-26 15:45:00,5.41877,5.42049,5.41678,5.41889,81000000.0
2007-07-26 15:50:00,5.41845,5.41973,5.41588,5.41703,75000000.0
2007-07-26 15:55:00,5.42028,5.42205,5.41552,5.41579,74000000.0
2007-07-26 16:00:00,5.41643,5.41971,5.40944,5.41283,61000000.0
2007-07-26 16:05:00,5.41835,5.41863,5.41334,5.41586,70000000.0
2007-07-26 16:10:00,5.41732,5.41877,5.41323,5.41492,64000000.0
2007-07-26 16:15:00,5.4139,5.41618,5.41324,5.4135,66000000.0
2007-07-26 16:20:00,5.41523,5.4163,5.40934,5.41174,65000000.0
2007-07-26 16:25:00,5.41455,5.41555,5.41247,5.41462,51000000.0
2007-07-26 16:30:00,5.41512,5.41615,5.41328,5.4149,53000000.0
2007-07-26 16:35:00,5.41447,5.41573,5.41312,5.41416,78000000.0
2007-07-26 16:40:00,5.41406,5.41605,5.41311,5.41536,86000000.0
2007-07-26 16:45:00,5.41415,5.41624,5.41143,5.41257,59000000.0
2007-07-26 16:50:00,5.41304,5.41538,5.41188,5.41424,66000000.0
2007-07-26 16:55:00,5.41296,5.4173,5.41296,5.41599,52000000.0
2007-07-26 17:00:00,5.41706,5.4194,5.41424,5.4194,62000000.0
2007-07-26 17:05:00,5.41988,5.41988,5.41468,5.41935,73000000.0
2007-07-26 17:10:00,5.4194,5.41996,5.41335,5.41848,57000000.0
2007-07-26 17:15:00,5.41839,5.42007,5.41459,5.42007,71000000.0
2007-07-26 17:20:00,5.41986,5.41986,5.41673,5.41862,55000000.0
2007-07-26 17:25:00,5.4191,5.41973,5.41666,5.41848,62000000.0
2007-07-26 17:30:00,5.41849,5.41931,5.41627,5.41627,63000000.0
2007-07-26 17:35:00,5.41707,5.41872,5.41289,5.41638,64000000.0
2007-07-26 17:40:00,5.41589,5.41893,5.41417,5.41553,76000000.0
2007-07-26 17:45:00,5.4164,5.41877,5.41416,5.41815,60000000.0
2007-07-26 17:50:00,5.41766,5.41803,5.41513,5.4166,86000000.0
2007-07-26 17:55:00,5.41535,5.41535,5.41152,5.41465,66000000.0
2007-07-26 18:00:00,5.41417,5.41664,5.41324,5.41486,72000000.0
2007-07-26 18:05:00,5.41706,5.41715,5.41383,5.41442,73000000.0
2007-07-26 18:10:00,5.41364,5.41511,5.4122,5.41511,58000000.0
2007-07-26 18:15:00,5.41465,5.41501,5.41263,5.4132,61000000.0
2007-07-26 18:20:00,5.41425,5.41448,5.40913,5.4103,63000000.0
2007-07-26 18:25:00,5.41404,5.41404,5.39943,5.40044,67000000.0
2007-07-26 18:30:00,5.40193,5.40239,5.39751,5.40239,65000000.0
2007-07-26 18:35:00,5.40294,5.40497,5.40103,5.40366,76000000.0
2007-07-26 18:40:00,5.40424,5.40424,5.39944,5.40053,67000000.0
2007-07-26 18:45:00,5.40046,5.40243,5.39862,5.40195,66000000.0
2007-07-26 18:50:00,5.40136,5.40167,5.39905,5.40139,63000000.0
2007-07-26 18:55:00,5.40217,5.40385,5.40078,5.40256,71000000.0
2007-07-26 19:00:00,5.40201,5.40466,5.40118,5.40327,70000000.0
2007-07-26 19:05:00,5.40214,5.40561,5.40214,5.40422,76000000.0
2007-07-26 19:10:00,5.40366,5.40535,5.40263,5.40484,68000000.0
2007-07-26 19:15:00,5.40429,5.40767,5.40429,5.40575,61000000.0
2007-07-26 19:20:00,5.40564,5.40794,5.40488,5.40721,72000000.0
2007-07-26 19:25:00,5.40676,5.40709,5.4022,5.40384,62000000.0
2007-07-26 19:30:00,5.40452,5.4055,5.40252,5.4032,66000000.0
2007-07-26 19:35:00,5.40324,5.40357,5.40165,5.40239,63000000.0
2007-07-26 19:40:00,5.40289,5.40501,5.40206,5.40401,70000000.0
2007-07-26 19:45:00,5.40403,5.40444,5.40231,5.40346,70000000.0
2007-07-26 19:50:00,5.4023,5.40384,5.40184,5.40384,71000000.0
2007-07-26 19:55:00,5.40292,5.40366,5.40158,5.40243,68000000.0
2007-07-26 20:00:00,5.40261,5.40469,5.40227,5.40415,67000000.0
2007-07-26 20:05:00,5.40351,5.40509,5.40313,5.40334,65000000.0
2007-07-26 20:10:00,5.40438,5.40512,5.40267,5.40267,66000000.0
2007-07-26 20:15:00,5.40355,5.40582,5.40262,5.4047,64000000.0
2007-07-26 20:20:00,5.40538,5.40584,5.40239,5.4043,65000000.0
2007-07-26 20:25:00,5.40421,5.40772,5.4028,5.40642,63000000.0
2007-07-26 20:30:00,5.40748,5.40769,5.4037,5.40501,59000000.0
2007-07-26 20:35:00,5.40521,5.40646,5.40375,5.40513,70000000.0
2007-07-26 20:40:00,5.40607,5.40628,5.40338,5.40548,89000000.0
2007-07-26 20:45:00,5.40604,5.4065,5.40451,5.40535,67000000.0
2007-07-26 20:50:00,5.40616,5.40814,5.40489,5.40801,62000000.0
2007-07-26 20:55:00,5.40766,5.40997,5.40667,5.40798,65000000.0
2007-07-26 21:00:00,5.40984,5.41014,5.40665,5.40671,72000000.0
2007-07-26 21:05:00,5.40815,5.40978,5.4071,5.40911,66000000.0
2007-07-26 21:10:00,5.40932,5.40985,5.40683,5.40813,62000000.0
2007-07-26 21:15:00,5.40815,5.40955,5.40682,5.40824,68000000.0
2007-07-26 21:20:00,5.40892,5.40911,5.40724,5.40853,52000000.0
2007-07-26 21:25:00,5.40631,5.40741,5.40517,5.4062,58000000.0
2007-07-26 21:30:00,5.40585,5.40816,5.4057,5.40734,59000000.0
2007-07-26 21:35:00,5.40825,5.40899,5.40664,5.40736,88000000.0
2007-07-26 21:40:00,5.40845,5.4099,5.40723,5.40804,65000000.0
2007-07-26 21:45:00,5.40826,5.41004,5.40732,5.40732,62000000.0
2007-07-26 21:50:00,5.40819,5.40879,5.40724,5.40878,62000000.0
2007-07-26 21:55:00,5.40819,5.40882,5.40705,5.40882,72000000.0
2007-07-26 22:00:00,5.4079,5.40881,5.40708,5.40784,79000000.0
2007-07-26 22:05:00,5.40782,5.40929,5.40723,5.40806,67000000.0
2007-07-26 22:10:00,5.40822,5.4091,5.40708,5.40712,64000000.0
2007-07-26 22:15:00,5.40818,5.40929,5.40721,5.40805,69000000.0
2007-07-26 22:20:00,5.40812,5.4092,5.40671,5.40875,69000000.0
2007-07-26 22:25:00,5.4082,5.4087,5.40693,5.40756,63000000.0
2007-07-26 22:30:00,5.40681,5.40927,5.40681,5.40808,60000000.0
2007-07-26 22:35:00,5.40763,5.40823,5.40607,5.40717,56000000.0
2007-07-26 22:40:00,5.40759,5.40872,5.40679,5.40816,63000000.0
2007-07-26 22:45:00,5.40814,5.40924,5.40585,5.40634,68000000.0
2007-07-26 22:50:00,5.40671,5.40807,5.40616,5.40743,70000000.0
2007-07-26 22:55:00,5.40627,5.40811,5.40566,5.40749,64000000.0
2007-07-26 23:00:00,5.40633,5.40787,5.40598,5.40733,68000000.0
2007-07-26 23:05:00,5.40808,5.4091,5.40663,5.40765,60000000.0
2007-07-26 23:10:00,5.4068,5.40763,5.40513,5.40649,66000000.0
2007-07-26 23:15:00,5.40646,5.40898,5.40628,5.40821,65000000.0
2007-07-26 23:20:00,5.40897,5.40918,5.40625,5.407,66000000.0
2007-07-26 23:25:00,5.40717,5.40913,5.40655,5.40814,64000000.0
2007-07-26 23:30:00,5.40816,5.40924,5.40595,5.40768,72000000.0
2007-07-26 23:35:00,5.40779,5.4093,5.40535,5.4093,62000000.0
2007-07-26 23:40:00,5.40892,5.4106,5.40818,5.40845,80000000.0
2007-07-26 23:45:00,5.40761,5.4108,5.40761,5.41015,76000000.0
2007-07-26 23:50:00,5.40958,5.41017,5.40765,5.40796,67000000.0
2007-07-26 23:55:00,5.40832,5.40962,5.40752,5.40795,76000000.0
2007-07-27 00:00:00,5.40855,5.41048,5.40834,5.40915,70000000.0
2007-07-27 00:05:00,5.40902,5.41012,5.40811,5.40945,62000000.0
2007-07-27 00:10:00,5.40886,5.40983,5.40692,5.40817,63000000.0
2007-07-27 00:15:00,5.40662,5.40865,5.40612,5.40715,65000000.0
2007-07-27 00:20:00,5.40644,5.40777,5.40549,5.40709,60000000.0
2007-07-27 00:25:00,5.40687,5.40714,5.40503,5.40513,66000000.0
2007-07-27 00:30:00,5.40632,5.40827,5.40417,5.40476,64000000.0
2007-07-27 00:35:00,5.40551,5.40838,5.40419,5.40577,80000000.0
2007-07-27 00:40:00,5.40643,5.40854,5.40536,5.40639,61000000.0
2007-07-27 00:45:00,5.40686,5.4076,5.40571,5.40614,63000000.0
2007-07-27 00:50:00,5.40722,5.40818,5.40596,5.40662,60000000.0
2007-07-27 00:55:00,5.40749,5.40844,5.40504,5.40542,66000000.0
2007-07-27 01:00:00,5.4054,5.40873,5.4054,5.40864,63000000.0
2007-07-27 01:05:00,5.40671,5.40935,5.40507,5.40683,70000000.0
2007-07-27 01:10:00,5.40644,5.40886,5.40483,5.40692,55000000.0
2007-07-27 01:15:00,5.40639,5.40902,5.40544,5.40671,63000000.0
2007-07-27 01:20:00,5.40713,5.4072,5.40544,5.40582,59000000.0
2007-07-27 01:25:00,5.40593,5.4086,5.40571,5.40703,70000000.0
2007-07-27 01:30:00,5.40786,5.4089,5.40681,5.40719,68000000.0
2007-07-27 01:35:00,5.40697,5.40865,5.40623,5.40865,71000000.0
2007-07-27 01:40:00,5.40854,5.4086,5.40627,5.40784,72000000.0
2007-07-27 01:45:00,5.40737,5.40737,5.40355,5.40443,68000000.0
2007-07-27 01:50:00,5.40532,5.40643,5.40327,5.40385,67000000.0
2007-07-27 01:55:00,5.4043,5.40558,5.40322,5.40514,61000000.0
2007-07-27 02:00:00,5.404,5.40673,5.40378,5.40625,69000000.0
2007-07-27 02:05:00,5.40636,5.40851,5.40417,5.40503,73000000.0
2007-07-27 02:10:00,5.40378,5.4063,5.40356,5.40446,74000000.0
2007-07-27 02:15:00,5.40639,5.4073,5.40431,5.40576,70000000.0
2007-07-27 02:20:00,5.4073,5.4084,5.40604,5.40715,74000000.0
2007-07-27 02:25:00,5.40789,5.40895,5.40642,5.40855,59000000.0
2007-07-27 02:30:00,5.4085,5.40877,5.40516,5.40583,64000000.0
2007-07-27 02:35:00,5.40455,5.40766,5.40455,5.40702,71000000.0
2007-07-27 02:40:00,5.40774,5.40883,5.40583,5.40694,69000000.0
2007-07-27 02:45:00,5.40689,5.40848,5.40611,5.40738,69000000.0
2007-07-27 02:50:00,5.40749,5.40863,5.40583,5.40752,66000000.0
2007-07-27 02:55:00,5.40844,5.40844,5.40619,5.40737,65000000.0
2007-07-27 03:00:00,5.40715,5.40822,5.40488,5.40593,67000000.0
2007-07-27 03:05:00,5.40554,5.40757,5.40536,5.4068,68000000.0
2007-07-27 03:10:00,5.4055,5.40739,5.4047,5.40739,80000000.0
2007-07-27 03:15:00,5.40554,5.40832,5.40554,5.40798,50000000.0
2007-07-27 03:20:00,5.40786,5.41027,5.40786,5.40906,62000000.0
2007-07-27 03:25:00,5.40832,5.40989,5.40792,5.40928,71000000.0
2007-07-27 03:30:00,5.40941,5.41004,5.40801,5.40859,68000000.0
2007-07-27 03:35:00,5.40927,5.41001,5.40796,5.40981,60000000.0
2007-07-27 03:40:00,5.40934,5.40979,5.40735,5.40933,82000000.0
2007-07-27 03:45:00,5.40995,5.41063,5.40798,5.40855,53000000.0
2007-07-27 03:50:00,5.40887,5.40992,5.40736,5.40839,74000000.0
2007-07-27 03:55:00,5.40837,5.40953,5.40742,5.40809,63000000.0
2007-07-27 04:00:00,5.40907,5.40974,5.40694,5.40698,70000000.0
2007-07-27 04:05:00,5.40772,5.40911,5.40697,5.40838,66000000.0
2007-07-27 04:10:00,5.40869,5.40999,5.40788,5.40849,77000000.0
2007-07-27 04:15:00,5.40979,5.41035,5.40746,5.4089,57000000.0
2007-07-27 04:20:00,5.40834,5.40953,5.40788,5.40891,62000000.0
2007-07-27 04:25:00,5.40796,5.41016,5.40796,5.40907,53000000.0
2007-07-27 04:30:00,5.40985,5.40985,5.40731,5.40788,66000000.0
2007-07-27 04:35:00,5.40879,5.40879,5.40641,5.408,64000000.0
2007-07-27 04:40:00,5.40791,5.40925,5.40737,5.40797,54000000.0
2007-07-27 04:45:00,5.40824,5.40907,5.40685,5.40734,63000000.0
2007-07-27 04:50:00,5.40724,5.40866,5.40582,5.40679,71000000.0
2007-07-27 04:55:00,5.40606,5.40883,5.40579,5.4073,65000000.0
2007-07-27 05:00:00,5.40783,5.40791,5.40642,5.40698,62000000.0
2007-07-27 05:05:00,5.40775,5.40807,5.40621,5.40776,72000000.0
2007-07-27 05:10:00,5.40776,5.40818,5.40631,5.40696,59000000.0
2007-07-27 05:15:00,5.40811,5.4084,5.4064,5.40747,67000000.0
2007-07-27 05:20:00,5.40735,5.40845,5.40609,5.40659,79000000.0
2007-07-27 05:25:00,5.40713,5.40764,5.40547,5.40605,66000000.0
2007-07-27 05:30:00,5.40514,5.40898,5.40514,5.40799,76000000.0
2007-07-27 05:35:00,5.40805,5.40885,5.40695,5.40788,78000000.0
2007-07-27 05:40:00,5.40787,5.40912,5.40615,5.40752,61000000.0
2007-07-27 05:45:00,5.40734,5.40873,5.40634,5.40634,77000000.0
2007-07-27 05:50:00,5.40719,5.40837,5.40615,5.40615,62000000.0
2007-07-27 05:55:00,5.40717,5.40825,5.40655,5.40753,70000000.0
2007-07-27 06:00:00,5.40751,5.40828,5.40705,5.40777,77000000.0
2007-07-27 06:05:00,5.40787,5.40932,5.40694,5.40817,81000000.0
2007-07-27 06:10:00,5.4079,5.40969,5.40713,5.40969,73000000.0
2007-07-27 06:15:00,5.40865,5.41017,5.40771,5.40865,69000000.0
2007-07-27 06:20:00,5.41005,5.41027,5.40789,5.40962,68000000.0
2007-07-27 06:25:00,5.4093,5.41016,5.40785,5.40835,71000000.0
2007-07-27 06:30:00,5.40895,5.40917,5.40706,5.40723,58000000.0
2007-07-27 06:35:00,5.40818,5.40818,5.40591,5.40673,72000000.0
2007-07-27 06:40:00,5.40621,5.40743,5.40537,5.40638,71000000.0
2007-07-27 06:45:00,5.40712,5.40919,5.40631,5.40919,69000000.0
2007-07-27 06:50:00,5.40907,5.40928,5.40661,5.4068,56000000.0
2007-07-27 06:55:00,5.40709,5.40738,5.40543,5.40647,64000000.0
2007-07-27 07:00:00,5.40671,5.40941,5.40666,5.40872,58000000.0
2007-07-27 07:05:00,5.40903,5.40903,5.40695,5.4076,59000000.0
2007-07-27 07:10:00,5.40816,5.40833,5.40625,5.40713,82000000.0
2007-07-27 07:15:00,5.40683,5.40746,5.40596,5.40654,80000000.0
2007-07-27 07:20:00,5.40665,5.40732,5.40566,5.4065,76000000.0
2007-07-27 07:25:00,5.40722,5.40798,5.40591,5.40771,78000000.0
2007-07-27 07:30:00,5.40739,5.40837,5.40574,5.40672,61000000.0
2007-07-27 07:35:00,5.40757,5.41439,5.40583,5.4083,63000000.0
2007-07-27 07:40:00,5.40613,5.40842,5.40603,5.40694,55000000.0
2007-07-27 07:45:00,5.41006,5.41406,5.40799,5.41199,59000000.0
2007-07-27 07:50:00,5.41256,5.41279,5.41032,5.41202,67000000.0
2007-07-27 07:55:00,5.41115,5.41238,5.41008,5.41158,62000000.0
2007-07-27 08:00:00,5.41118,5.41479,5.41056,5.41252,65000000.0
2007-07-27 08:05:00,5.41254,5.41538,5.4122,5.41252,73000000.0
2007-07-27 08:10:00,5.41203,5.41624,5.40873,5.41567,58000000.0
2007-07-27 08:15:00,5.41513,5.41746,5.41391,5.4169,59000000.0
2007-07-27 08:20:00,5.41709,5.42007,5.41601,5.4182,64000000.0
2007-07-27 08:25:00,5.4178,5.41854,5.41556,5.41643,56000000.0
2007-07-27 08:30:00,5.41655,5.41738,5.41286,5.41419,62000000.0
2007-07-27 08:35:00,5.41235,5.41669,5.41235,5.41572,56000000.0
2007-07-27 08:40:00,5.41468,5.4171,5.4136,5.41442,58000000.0
2007-07-27 08:45:00,5.41483,5.4165,5.41386,5.41604,76000000.0
2007-07-27 08:50:00,5.41576,5.41616,5.41129,5.41292,81000000.0
2007-07-27 08:55:00,5.41426,5.41589,5.41247,5.41499,70000000.0
2007-07-27 09:00:00,5.41412,5.41648,5.41334,5.41638,62000000.0
2007-07-27 09:05:00,5.41634,5.41709,5.41415,5.41631,66000000.0
2007-07-27 09:10:00,5.41627,5.41774,5.4142,5.41709,67000000.0
2007-07-27 09:15:00,5.41834,5.41834,5.41588,5.417,72000000.0
2007-07-27 09:20:00,5.41878,5.42216,5.41741,5.42166,74000000.0
2007-07-27 09:25:00,5.42098,5.42446,5.42051,5.42394,68000000.0
2007-07-27 09:30:00,5.42378,5.42626,5.42261,5.42522,69000000.0
2007-07-27 09:35:00,5.42541,5.42844,5.42448,5.42529,85000000.0
2007-07-27 09:40:00,5.42594,5.42623,5.42036,5.4209,74000000.0
2007-07-27 09:45:00,5.42175,5.4222,5.41997,5.42128,76000000.0
2007-07-27 09:50:00,5.422,5.42279,5.42012,5.42219,74000000.0
2007-07-27 09:55:00,5.42248,5.42321,5.42017,5.42267,68000000.0
2007-07-27 10:00:00,5.42255,5.42342,5.42131,5.42164,75000000.0
2007-07-27 10:05:00,5.42245,5.42407,5.42153,5.4239,50000000.0
2007-07-27 10:10:00,5.42322,5.42549,5.42132,5.42522,70000000.0
2007-07-27 10:15:00,5.42548,5.4272,5.42322,5.42633,74000000.0
2007-07-27 10:20:00,5.42565,5.42685,5.42238,5.42272,60000000.0
2007-07-27 10:25:00,5.42363,5.42643,5.42324,5.42393,60000000.0
2007-07-27 10:30:00,5.42393,5.42496,5.42094,5.42252,57000000.0
2007-07-27 10:35:00,5.42238,5.42296,5.42074,5.42127,72000000.0
2007-07-27 10:40:00,5.42277,5.43285,5.42204,5.43225,62000000.0
2007-07-27 10:45:00,5.43397,5.44057,5.43102,5.4386,55000000.0
2007-07-27 10:50:00,5.43869,5.4401,5.43535,5.4369,72000000.0
2007-07-27 10:55:00,5.43758,5.43779,5.43437,5.43524,49000000.0
2007-07-27 11:00:00,5.43505,5.43767,5.43431,5.43477,61000000.0
2007-07-27 11:05:00,5.43582,5.43703,5.43421,5.43597,71000000.0
2007-07-27 11:10:00,5.43584,5.4398,5.43525,5.43751,67000000.0
2007-07-27 11:15:00,5.43878,5.44045,5.43702,5.43895,63000000.0
2007-07-27 11:20:00,5.43936,5.44237,5.43838,5.43921,76000000.0
2007-07-27 11:25:00,5.4403,5.4428,5.43835,5.44083,64000000.0
2007-07-27 11:30:00,5.44055,5.44257,5.43988,5.44182,74000000.0
2007-07-27 11:35:00,5.4408,5.44192,5.43703,5.43884,60000000.0
2007-07-27 11:40:00,5.43878,5.43968,5.43631,5.43852,64000000.0
2007-07-27 11:45:00,5.43802,5.43992,5.43622,5.43992,62000000.0
2007-07-27 11:50:00,5.4387,5.44172,5.4387,5.44103,68000000.0
2007-07-27 11:55:00,5.44104,5.44269,5.44026,5.4408,52000000.0
2007-07-27 12:00:00,5.44047,5.44253,5.43851,5.44099,63000000.0
2007-07-27 12:05:00,5.44253,5.44765,5.44179,5.44646,61000000.0
2007-07-27 12:10:00,5.44562,5.44732,5.44065,5.44065,63000000.0
2007-07-27 12:15:00,5.44207,5.44349,5.43912,5.44178,56000000.0
2007-07-27 12:20:00,5.44378,5.44541,5.44154,5.44417,70000000.0
2007-07-27 12:25:00,5.44539,5.4481,5.44322,5.4481,57000000.0
2007-07-27 12:30:00,5.44755,5.44908,5.44507,5.44711,61000000.0
2007-07-27 12:35:00,5.44759,5.44759,5.44533,5.44722,64000000.0
2007-07-27 12:40:00,5.44799,5.45039,5.447,5.44901,70000000.0
2007-07-27 12:45:00,5.4495,5.45024,5.44774,5.44976,65000000.0
2007-07-27 12:50:00,5.44857,5.44888,5.44541,5.44581,66000000.0
2007-07-27 12:55:00,5.44632,5.44673,5.44242,5.44391,62000000.0
2007-07-27 13:00:00,5.44447,5.4458,5.44295,5.4445,81000000.0
2007-07-27 13:05:00,5.44536,5.44735,5.44404,5.44507,77000000.0
2007-07-27 13:10:00,5.44609,5.45004,5.44434,5.44805,79000000.0
2007-07-27 13:15:00,5.44653,5.44777,5.44487,5.44627,63000000.0
2007-07-27 13:20:00,5.44552,5.44998,5.44446,5.4499,78000000.0
2007-07-27 13:25:00,5.44985,5.44985,5.44694,5.4494,62000000.0
2007-07-27 13:30:00,5.44843,5.45088,5.44767,5.45029,55000000.0
2007-07-27 13:35:00,5.45032,5.45077,5.44835,5.4493,65000000.0
2007-07-27 13:40:00,5.4495,5.4509,5.44858,5.4509,55000000.0
2007-07-27 13:45:00,5.45121,5.45129,5.44755,5.44909,64000000.0
2007-07-27 13:50:00,5.45012,5.45112,5.44728,5.44728,58000000.0
2007-07-27 13:55:00,5.44748,5.44973,5.44713,5.44914,59000000.0
2007-07-27 14:00:00,5.4486,5.44939,5.446,5.44725,72000000.0
2007-07-27 14:05:00,5.44762,5.44858,5.4453,5.44717,60000000.0
2007-07-27 14:10:00,5.44685,5.44774,5.44429,5.44507,56000000.0
2007-07-27 14:15:00,5.44599,5.44686,5.44376,5.44526,76000000.0
2007-07-27 14:20:00,5.44503,5.44572,5.4434,5.44364,52000000.0
2007-07-27 14:25:00,5.44571,5.44729,5.44435,5.44658,65000000.0
2007-07-27 14:30:00,5.4467,5.44743,5.44285,5.44465,60000000.0
2007-07-27 14:35:00,5.44446,5.44534,5.44039,5.44106,63000000.0
2007-07-27 14:40:00,5.44116,5.44572,5.43924,5.44477,77000000.0
2007-07-27 14:45:00,5.439,5.44543,5.43859,5.44006,56000000.0
2007-07-27 14:50:00,5.44345,5.44417,5.43956,5.44102,60000000.0
2007-07-27 14:55:00,5.44189,5.44392,5.43981,5.44184,71000000.0
2007-07-27 15:00:00,5.44222,5.44486,5.43984,5.4434,76000000.0
2007-07-27 15:05:00,5.44372,5.44453,5.43996,5.44145,68000000.0
2007-07-27 15:10:00,5.43961,5.44352,5.43885,5.44011,61000000.0
2007-07-27 15:15:00,5.44091,5.44331,5.43834,5.44292,68000000.0
2007-07-27 15:20:00,5.44185,5.44299,5.44001,5.44134,59000000.0
2007-07-27 15:25:00,5.44134,5.44337,5.44056,5.4419,71000000.0
2007-07-27 15:30:00,5.44019,5.44371,5.43949,5.44179,68000000.0
2007-07-27 15:35:00,5.44093,5.445,5.44057,5.44268,52000000.0
2007-07-27 15:40:00,5.44315,5.44482,5.44045,5.44243,62000000.0
2007-07-27 15:45:00,5.44345,5.44497,5.44206,5.44349,81000000.0
2007-07-27 15:50:00,5.44306,5.44409,5.4409,5.44167,75000000.0
2007-07-27 15:55:00,5.4443,5.4443,5.44055,5.44305,74000000.0
2007-07-27 16:00:00,5.44334,5.44442,5.44051,5.44442,61000000.0
2007-07-27 16:05:00,5.44372,5.44601,5.44211,5.44422,70000000.0
2007-07-27 16:10:00,5.4426,5.4458,5.44192,5.4425,64000000.0
2007-07-27 16:15:00,5.44482,5.44482,5.4415,5.44277,66000000.0
2007-07-27 16:20:00,5.44329,5.44396,5.4415,5.44384,65000000.0
2007-07-27 16:25:00,5.44149,5.44469,5.44078,5.44145,51000000.0
2007-07-27 16:30:00,5.44242,5.44242,5.43955,5.44133,53000000.0
2007-07-27 16:35:00,5.43933,5.4429,5.43907,5.43996,78000000.0
2007-07-27 16:40:00,5.44005,5.44263,5.44005,5.44124,86000000.0
2007-07-27 16:45:00,5.44021,5.44364,5.43964,5.44062,59000000.0
2007-07-27 16:50:00,5.4399,5.44367,5.43795,5.44107,66000000.0
2007-07-27 16:55:00,5.44114,5.44368,5.43917,5.4424,52000000.0
2007-07-27 17:00:00,5.44202,5.44693,5.44148,5.44643,62000000.0
2007-07-27 17:05:00,5.446,5.44649,5.44158,5.44456,73000000.0
2007-07-27 17:10:00,5.44524,5.44564,5.44133,5.44251,57000000.0
2007-07-27 17:15:00,5.44265,5.44433,5.44107,5.44192,71000000.0
2007-07-27 17:20:00,5.44258,5.44544,5.44161,5.44253,55000000.0
2007-07-27 17:25:00,5.44475,5.44511,5.44136,5.4429,62000000.0
2007-07-27 17:30:00,5.44277,5.44419,5.4414,5.44306,63000000.0
2007-07-27 17:35:00,5.44325,5.44428,5.44145,5.44145,64000000.0
2007-07-27 17:40:00,5.44169,5.44462,5.44169,5.44414,76000000.0
2007-07-27 17:45:00,5.44315,5.44453,5.44186,5.44299,60000000.0
2007-07-27 17:50:00,5.4441,5.44475,5.44214,5.44338,86000000.0
2007-07-27 17:55:00,5.44313,5.44686,5.44231,5.44625,66000000.0
2007-07-27 18:00:00,5.44664,5.44719,5.44466,5.44553,72000000.0
2007-07-27 18:05:00,5.44607,5.44732,5.44495,5.44679,73000000.0
2007-07-27 18:10:00,5.44668,5.45109,5.44562,5.45065,58000000.0
2007-07-27 18:15:00,5.4509,5.45317,5.44995,5.45141,61000000.0
2007-07-27 18:20:00,5.45214,5.45283,5.45042,5.45195,63000000.0
2007-07-27 18:25:00,5.45167,5.45285,5.44779,5.4488,67000000.0
2007-07-27 18:30:00,5.44762,5.44924,5.44651,5.44824,65000000.0
2007-07-27 18:35:00,5.44889,5.45273,5.44866,5.45128,76000000.0
2007-07-27 18:40:00,5.45287,5.45287,5.44891,5.44989,67000000.0
2007-07-27 18:45:00,5.44776,5.45021,5.44776,5.44904,66000000.0
2007-07-27 18:50:00,5.44898,5.45023,5.44715,5.44715,63000000.0
2007-07-27 18:55:00,5.44848,5.45099,5.44626,5.45017,71000000.0
2007-07-27 19:00:00,5.45058,5.45115,5.44906,5.45072,70000000.0
2007-07-27 19:05:00,5.45061,5.45084,5.44803,5.44907,76000000.0
2007-07-27 19:10:00,5.44889,5.44953,5.44764,5.44951,68000000.0
2007-07-27 19:15:00,5.44807,5.44878,5.44625,5.448,61000000.0
2007-07-27 19:20:00,5.44856,5.44856,5.44584,5.4478,72000000.0
2007-07-27 19:25:00,5.44821,5.44859,5.44665,5.4475,62000000.0
2007-07-27 19:30:00,5.44894,5.4497,5.44667,5.4477,66000000.0
2007-07-27 19:35:00,5.44825,5.44919,5.44704,5.44778,63000000.0
2007-07-27 19:40:00,5.44829,5.44928,5.4463,5.44813,70000000.0
2007-07-27 19:45:00,5.44685,5.44765,5.44533,5.44712,70000000.0
2007-07-27 19:50:00,5.44599,5.44706,5.44454,5.4458,71000000.0
2007-07-27 19:55:00,5.44515,5.44721,5.44472,5.44491,68000000.0
2007-07-27 20:00:00,5.44609,5.44626,5.44447,5.44529,67000000.0
2007-07-27 20:05:00,5.44522,5.4464,5.4443,5.44516,65000000.0
2007-07-27 20:10:00,5.44588,5.44607,5.44328,5.44493,66000000.0
2007-07-27 20:15:00,5.44552,5.44674,5.44451,5.44589,64000000.0
2007-07-27 20:20:00,5.44524,5.44549,5.44337,5.44505,65000000.0
2007-07-27 20:25:00,5.44562,5.4462,5.44432,5.44595,63000000.0
2007-07-27 20:30:00,5.44535,5.44645,5.44408,5.44456,59000000.0
2007-07-27 20:35:00,5.44454,5.44688,5.44432,5.44531,70000000.0
2007-07-27 20:40:00,5.44661,5.44745,5.44477,5.44495,89000000.0
2007-07-27 20:45:00,5.44588,5.44749,5.44548,5.44716,67000000.0
2007-07-27 20:50:00,5.44623,5.44671,5.44429,5.44487,62000000.0
2007-07-27 20:55:00,5.44491,5.44628,5.44336,5.44625,65000000.0
2007-07-27 21:00:00,5.44552,5.44646,5.44323,5.44337,72000000.0
2007-07-27 21:05:00,5.44469,5.44546,5.44328,5.4443,66000000.0
2007-07-27 21:10:00,5.44543,5.44644,5.44468,5.44638,62000000.0
2007-07-27 21:15:00,5.44606,5.44652,5.44441,5.44636,68000000.0
2007-07-27 21:20:00,5.44482,5.44637,5.44482,5.44544,52000000.0
2007-07-27 21:25:00,5.44606,5.44662,5.44487,5.44582,58000000.0
2007-07-27 21:30:00,5.44624,5.4476,5.44549,5.44718,59000000.0
2007-07-27 21:35:00,5.44749,5.44758,5.44554,5.44598,88000000.0
2007-07-27 21:40:00,5.44659,5.44811,5.44551,5.44721,65000000.0
2007-07-27 21:45:00,5.44793,5.44793,5.44567,5.44627,62000000.0
2007-07-27 21:50:00,5.44732,5.4484,5.44639,5.4473,62000000.0
2007-07-27 21:55:00,5.44814,5.44992,5.44676,5.44946,72000000.0
2007-07-27 22:00:00,5.44989,5.44991,5.44738,5.44831,79000000.0
2007-07-27 22:05:00,5.44802,5.44943,5.44731,5.44924,67000000.0
2007-07-27 22:10:00,5.44907,5.4501,5.44812,5.44972,64000000.0
2007-07-27 22:15:00,5.45097,5.45146,5.44885,5.45111,69000000.0
2007-07-27 22:20:00,5.45113,5.45113,5.4493,5.45093,69000000.0
2007-07-27 22:25:00,5.45033,5.45207,5.4497,5.45122,63000000.0
2007-07-27 22:30:00,5.45126,5.45265,5.44962,5.45018,60000000.0
2007-07-27 22:35:00,5.45015,5.45155,5.44924,5.45032,56000000.0
2007-07-27 22:40:00,5.4499,5.45233,5.44959,5.45083,63000000.0
2007-07-27 22:45:00,5.45112,5.45177,5.44962,5.45114,68000000.0
2007-07-27 22:50:00,5.45038,5.45402,5.45038,5.45291,70000000.0
2007-07-27 22:55:00,5.45266,5.45352,5.45016,5.45065,64000000.0
2007-07-30 02:00:00,5.45164,5.45164,5.44891,5.45107,61000000.0
2007-07-30 02:05:00,5.45022,5.45098,5.44833,5.44833,67000000.0
2007-07-30 02:10:00,5.44932,5.44993,5.44762,5.44864,68000000.0
2007-07-30 02:15:00,5.4489,5.44943,5.44783,5.449,72000000.0
2007-07-30 02:20:00,5.4496,5.45085,5.44855,5.44966,71000000.0
2007-07-30 02:25:00,5.45048,5.45126,5.44904,5.45026,68000000.0
2007-07-30 02:30:00,5.45081,5.45442,5.45007,5.45404,70000000.0
2007-07-30 02:35:00,5.45412,5.45522,5.45222,5.45287,59000000.0
2007-07-30 02:40:00,5.45455,5.45484,5.45303,5.45411,63000000.0
2007-07-30 02:45:00,5.45431,5.45487,5.4515,5.45376,55000000.0
2007-07-30 02:50:00,5.45309,5.45429,5.45208,5.45318,70000000.0
2007-07-30 02:55:00,5.4527,5.45458,5.45163,5.45293,63000000.0
2007-07-30 03:00:00,5.4541,5.45637,5.4534,5.45605,66000000.0
2007-07-30 03:05:00,5.45535,5.45629,5.45339,5.45393,60000000.0
2007-07-30 03:10:00,5.45415,5.45432,5.45221,5.45342,63000000.0
2007-07-30 03:15:00,5.45398,5.45583,5.45331,5.45477,61000000.0
2007-07-30 03:20:00,5.45478,5.45512,5.45171,5.45368,80000000.0
2007-07-30 03:25:00,5.45331,5.45393,5.45178,5.45353,64000000.0
2007-07-30 03:30:00,5.45379,5.45462,5.45234,5.45382,66000000.0
2007-07-30 03:35:00,5.4535,5.45385,5.45217,5.45363,60000000.0
2007-07-30 03:40:00,5.453,5.45512,5.45218,5.45332,65000000.0
2007-07-30 03:45:00,5.45333,5.45447,5.45254,5.453,63000000.0
2007-07-30 03:50:00,5.45422,5.45472,5.45286,5.45436,62000000.0
2007-07-30 03:55:00,5.45399,5.45424,5.45217,5.45326,70000000.0
2007-07-30 04:00:00,5.45423,5.45484,5.45265,5.45329,76000000.0
2007-07-30 04:05:00,5.45359,5.45439,5.45275,5.45423,67000000.0
2007-07-30 04:10:00,5.45384,5.45444,5.45196,5.45299,76000000.0
2007-07-30 04:15:00,5.45325,5.45389,5.45178,5.45253,80000000.0
2007-07-30 04:20:00,5.45255,5.45308,5.45131,5.4514,62000000.0
2007-07-30 04:25:00,5.45246,5.45345,5.45135,5.45261,72000000.0
2007-07-30 04:30:00,5.45267,5.45351,5.45118,5.45231,64000000.0
2007-07-30 04:35:00,5.45234,5.45336,5.45081,5.45336,66000000.0
2007-07-30 04:40:00,5.45272,5.45359,5.4515,5.45275,65000000.0
2007-07-30 04:45:00,5.45261,5.45375,5.45195,5.45247,66000000.0
2007-07-30 04:50:00,5.45239,5.45348,5.45133,5.45285,60000000.0
2007-07-30 04:55:00,5.45211,5.45264,5.45046,5.45081,68000000.0
2007-07-30 05:00:00,5.45057,5.45072,5.44864,5.44995,64000000.0
2007-07-30 05:05:00,5.45005,5.45054,5.44796,5.4486,70000000.0
2007-07-30 05:10:00,5.44799,5.45071,5.44799,5.45052,68000000.0
2007-07-30 05:15:00,5.45024,5.45109,5.44967,5.45076,63000000.0
2007-07-30 05:20:00,5.45069,5.45163,5.4496,5.4509,56000000.0
2007-07-30 05:25:00,5.45153,5.45159,5.44904,5.45063,60000000.0
2007-07-30 05:30:00,5.45111,5.45159,5.44967,5.45012,63000000.0
2007-07-30 05:35:00,5.4517,5.45176,5.45,5.45016,69000000.0
2007-07-30 05:40:00,5.45054,5.45205,5.4502,5.4517,69000000.0
2007-07-30 05:45:00,5.45081,5.45158,5.44935,5.45011,64000000.0
2007-07-30 05:50:00,5.45083,5.45143,5.44968,5.45043,67000000.0
2007-07-30 05:55:00,5.45044,5.45151,5.45007,5.45082,79000000.0
2007-07-30 06:00:00,5.4514,5.45173,5.44999,5.45137,72000000.0
2007-07-30 06:05:00,5.45093,5.45127,5.44971,5.45019,62000000.0
2007-07-30 06:10:00,5.4503,5.45045,5.44868,5.4493,62000000.0
2007-07-30 06:15:00,5.4492,5.45135,5.44854,5.45083,65000000.0
2007-07-30 06:20:00,5.45167,5.45288,5.45048,5.45197,88000000.0
2007-07-30 06:25:00,5.45355,5.45438,5.45166,5.45166,59000000.0
2007-07-30 06:30:00,5.45231,5.45312,5.45071,5.45079,58000000.0
2007-07-30 06:35:00,5.45114,5.45247,5.45008,5.45115,52000000.0
2007-07-30 06:40:00,5.45227,5.45306,5.45028,5.45058,68000000.0
2007-07-30 06:45:00,5.45071,5.45156,5.44978,5.45051,62000000.0
2007-07-30 06:50:00,5.45145,5.45162,5.44998,5.45105,66000000.0
2007-07-30 06:55:00,5.45081,5.45123,5.44894,5.44894,72000000.0
2007-07-30 07:00:00,5.45021,5.45086,5.44872,5.45016,65000000.0
2007-07-30 07:05:00,5.44973,5.45099,5.44901,5.44945,62000000.0
2007-07-30 07:10:00,5.45007,5.45007,5.44758,5.44811,67000000.0
2007-07-30 07:15:00,5.44802,5.44898,5.44613,5.44739,89000000.0
2007-07-30 07:20:00,5.44678,5.44813,5.44535,5.44686,70000000.0
2007-07-30 07:25:00,5.44684,5.44977,5.44604,5.44703,59000000.0
2007-07-30 07:30:00,5.44788,5.44788,5.44575,5.44715,63000000.0
2007-07-30 07:35:00,5.4463,5.44901,5.4458,5.44901,65000000.0
2007-07-30 07:40:00,5.44881,5.45006,5.44791,5.44981,64000000.0
2007-07-30 07:45:00,5.44802,5.44918,5.44582,5.4476,66000000.0
2007-07-30 07:50:00,5.44787,5.4511,5.44652,5.44803,65000000.0
2007-07-30 07:55:00,5.4478,5.44793,5.44516,5.44699,67000000.0
2007-07-30 08:00:00,5.44795,5.4497,5.44635,5.44731,68000000.0
2007-07-30 08:05:00,5.44825,5.45023,5.44636,5.44938,71000000.0
2007-07-30 08:10:00,5.44921,5.45009,5.44772,5.44879,70000000.0
2007-07-30 08:15:00,5.44789,5.44928,5.4467,5.44795,70000000.0
2007-07-30 08:20:00,5.44732,5.44857,5.44581,5.44725,63000000.0
2007-07-30 08:25:00,5.44659,5.44953,5.44501,5.44823,66000000.0
2007-07-30 08:30:00,5.44849,5.44977,5.44629,5.44768,62000000.0
2007-07-30 08:35:00,5.44769,5.4485,5.44462,5.44641,72000000.0
2007-07-30 08:40:00,5.44584,5.44765,5.4441,5.44684,61000000.0
2007-07-30 08:45:00,5.44658,5.44764,5.44452,5.44589,68000000.0
2007-07-30 08:50:00,5.44522,5.44621,5.4431,5.44558,76000000.0
2007-07-30 08:55:00,5.44574,5.44728,5.44425,5.44728,70000000.0
2007-07-30 09:00:00,5.4465,5.44705,5.44311,5.44474,71000000.0
2007-07-30 09:05:00,5.44384,5.4466,5.44262,5.4466,63000000.0
2007-07-30 09:10:00,5.44638,5.44766,5.44474,5.44763,66000000.0
2007-07-30 09:15:00,5.44712,5.44754,5.44372,5.44613,67000000.0
2007-07-30 09:20:00,5.44501,5.44536,5.44087,5.4438,76000000.0
2007-07-30 09:25:00,5.44366,5.44426,5.44208,5.44332,65000000.0
2007-07-30 09:30:00,5.44231,5.44353,5.43801,5.43968,67000000.0
2007-07-30 09:35:00,5.43952,5.43973,5.43619,5.43619,63000000.0
2007-07-30 09:40:00,5.43755,5.43864,5.43598,5.43775,61000000.0
2007-07-30 09:45:00,5.43812,5.43972,5.43659,5.43687,58000000.0
2007-07-30 09:50:00,5.43797,5.44006,5.4357,5.44006,73000000.0
2007-07-30 09:55:00,5.43879,5.43998,5.43662,5.43759,72000000.0
2007-07-30 10:00:00,5.43679,5.43931,5.43652,5.43767,66000000.0
2007-07-30 10:05:00,5.4394,5.441,5.43804,5.43971,86000000.0
2007-07-30 10:10:00,5.43974,5.44314,5.43818,5.44226,60000000.0
2007-07-30 10:15:00,5.44196,5.44242,5.43783,5.43976,76000000.0
2007-07-30 10:20:00,5.43903,5.44134,5.43863,5.44008,64000000.0
2007-07-30 10:25:00,5.43993,5.44033,5.43788,5.43834,63000000.0
2007-07-30 10:30:00,5.43953,5.43992,5.43818,5.43932,62000000.0
2007-07-30 10:35:00,5.43932,5.43979,5.43795,5.43948,55000000.0
2007-07-30 10:40:00,5.43961,5.43993,5.43758,5.43907,71000000.0
2007-07-30 10:45:00,5.43979,5.43979,5.43782,5.43891,57000000.0
2007-07-30 10:50:00,5.43919,5.44017,5.436,5.43753,73000000.0
2007-07-30 10:55:00,5.43768,5.43842,5.43553,5.43553,62000000.0
2007-07-30 11:00:00,5.4362,5.43793,5.43589,5.43761,52000000.0
2007-07-30 11:05:00,5.43661,5.43863,5.43612,5.43745,66000000.0
2007-07-30 11:10:00,5.43834,5.43843,5.43635,5.43672,59000000.0
2007-07-30 11:15:00,5.4379,5.4385,5.4363,5.43791,86000000.0
2007-07-30 11:20:00,5.43849,5.43899,5.43607,5.43899,78000000.0
2007-07-30 11:25:00,5.43792,5.43877,5.43567,5.43729,53000000.0
2007-07-30 11:30:00,5.43586,5.43763,5.43494,5.43572,51000000.0
2007-07-30 11:35:00,5.43581,5.4362,5.43404,5.43473,65000000.0
2007-07-30 11:40:00,5.43545,5.43574,5.43327,5.435,66000000.0
2007-07-30 11:45:00,5.43488,5.4365,5.43374,5.43589,64000000.0
2007-07-30 11:50:00,5.43532,5.43601,5.43356,5.43495,70000000.0
2007-07-30 11:55:00,5.43484,5.43719,5.43254,5.43256,61000000.0
2007-07-30 12:00:00,5.43367,5.43551,5.4323,5.43413,74000000.0
2007-07-30 12:05:00,5.43405,5.43825,5.43258,5.43623,75000000.0
2007-07-30 12:10:00,5.43675,5.43807,5.43594,5.43633,81000000.0
2007-07-30 12:15:00,5.4367,5.4379,5.43614,5.43651,62000000.0
2007-07-30 12:20:00,5.43744,5.43796,5.4359,5.43725,52000000.0
2007-07-30 12:25:00,5.43648,5.4384,5.43574,5.43764,68000000.0
2007-07-30 12:30:00,5.43685,5.4385,5.43557,5.43651,71000000.0
2007-07-30 12:35:00,5.43789,5.43811,5.43611,5.43663,59000000.0
2007-07-30 12:40:00,5.43805,5.43909,5.43619,5.43784,68000000.0
2007-07-30 12:45:00,5.43824,5.43824,5.4355,5.43654,61000000.0
2007-07-30 12:50:00,5.43661,5.43863,5.43593,5.43781,68000000.0
2007-07-30 12:55:00,5.43932,5.43932,5.43655,5.43748,76000000.0
2007-07-30 13:00:00,5.43636,5.43765,5.43557,5.43724,71000000.0
2007-07-30 13:05:00,5.43688,5.43803,5.4354,5.43648,60000000.0
2007-07-30 13:10:00,5.43629,5.43742,5.43365,5.43608,56000000.0
2007-07-30 13:15:00,5.43648,5.4369,5.43435,5.4369,77000000.0
2007-07-30 13:20:00,5.43669,5.43696,5.43487,5.43578,63000000.0
2007-07-30 13:25:00,5.43558,5.43726,5.4351,5.43638,60000000.0
2007-07-30 13:30:00,5.43648,5.43763,5.43545,5.43629,65000000.0
2007-07-30 13:35:00,5.43649,5.4381,5.43574,5.43695,52000000.0
2007-07-30 13:40:00,5.43776,5.43932,5.43627,5.43796,76000000.0
2007-07-30 13:45:00,5.43769,5.4409,5.43764,5.44069,56000000.0
2007-07-30 13:50:00,5.44011,5.44135,5.43916,5.44112,60000000.0
2007-07-30 13:55:00,5.4411,5.4411,5.43749,5.43931,72000000.0
2007-07-30 14:00:00,5.43836,5.43885,5.43619,5.43711,59000000.0
2007-07-30 14:05:00,5.43663,5.44069,5.43651,5.43921,58000000.0
2007-07-30 14:10:00,5.44024,5.44042,5.43737,5.44042,64000000.0
2007-07-30 14:15:00,5.44015,5.44116,5.43756,5.43949,55000000.0
2007-07-30 14:20:00,5.43882,5.43909,5.4361,5.4362,65000000.0
2007-07-30 14:25:00,5.43682,5.43809,5.43577,5.43577,55000000.0
2007-07-30 14:30:00,5.43736,5.44015,5.43658,5.43846,62000000.0
2007-07-30 14:35:00,5.43997,5.4411,5.43828,5.43916,78000000.0
2007-07-30 14:40:00,5.43998,5.4404,5.43768,5.44015,63000000.0
2007-07-30 14:45:00,5.43951,5.44032,5.43583,5.43704,79000000.0
2007-07-30 14:50:00,5.43666,5.43682,5.43422,5.43454,77000000.0
2007-07-30 14:55:00,5.43555,5.43641,5.43373,5.43547,81000000.0
2007-07-30 15:00:00,5.43479,5.43547,5.43188,5.4337,62000000.0
2007-07-30 15:05:00,5.4338,5.43547,5.43146,5.43221,66000000.0
2007-07-30 15:10:00,5.43226,5.43377,5.42992,5.43271,65000000.0
2007-07-30 15:15:00,5.43354,5.43437,5.4302,5.43191,70000000.0
2007-07-30 15:20:00,5.43086,5.43531,5.43045,5.4321,64000000.0
2007-07-30 15:25:00,5.43164,5.43464,5.43107,5.43332,61000000.0
2007-07-30 15:30:00,5.4336,5.43385,5.43111,5.43156,57000000.0
2007-07-30 15:35:00,5.43092,5.43377,5.43089,5.43256,70000000.0
2007-07-30 15:40:00,5.43256,5.43506,5.43232,5.43506,56000000.0
2007-07-30 15:45:00,5.43382,5.43522,5.43096,5.43157,63000000.0
2007-07-30 15:50:00,5.43255,5.43573,5.43171,5.43573,61000000.0
2007-07-30 15:55:00,5.43557,5.43592,5.43212,5.43212,63000000.0
2007-07-30 16:00:00,5.43382,5.43389,5.4306,5.43249,52000000.0
2007-07-30 16:05:00,5.43158,5.43454,5.43158,5.43179,68000000.0
2007-07-30 16:10:00,5.43216,5.43379,5.4309,5.43218,62000000.0
2007-07-30 16:15:00,5.43304,5.43339,5.43123,5.43219,64000000.0
2007-07-30 16:20:00,5.43352,5.43352,5.43032,5.4319,60000000.0
2007-07-30 16:25:00,5.43171,5.43266,5.42918,5.43029,74000000.0
2007-07-30 16:30:00,5.43054,5.43221,5.42842,5.43221,64000000.0
2007-07-30 16:35:00,5.43231,5.43325,5.43049,5.43266,76000000.0
2007-07-30 16:40:00,5.43226,5.43334,5.43095,5.43169,63000000.0
2007-07-30 16:45:00,5.4324,5.43283,5.43009,5.43009,67000000.0
2007-07-30 16:50:00,5.43139,5.43264,5.43003,5.43109,71000000.0
2007-07-30 16:55:00,5.43238,5.43278,5.43067,5.43097,61000000.0
2007-07-30 17:00:00,5.43187,5.43299,5.43121,5.43296,49000000.0
2007-07-30 17:05:00,5.43304,5.43391,5.43128,5.4326,72000000.0
2007-07-30 17:10:00,5.43444,5.43532,5.43268,5.43342,55000000.0
2007-07-30 17:15:00,5.43461,5.43501,5.4319,5.43315,62000000.0
2007-07-30 17:20:00,5.43249,5.43497,5.43083,5.43458,72000000.0
2007-07-30 17:25:00,5.43537,5.43537,5.43356,5.43386,57000000.0
2007-07-30 17:30:00,5.43457,5.43511,5.43229,5.43296,60000000.0
2007-07-30 17:35:00,5.43397,5.43397,5.43157,5.43179,60000000.0
2007-07-30 17:40:00,5.4329,5.4352,5.43204,5.43488,74000000.0
2007-07-30 17:45:00,5.43534,5.43534,5.43163,5.43195,70000000.0
2007-07-30 17:50:00,5.43275,5.43345,5.43179,5.43238,50000000.0
2007-07-30 17:55:00,5.43351,5.43402,5.43218,5.43342,75000000.0
2007-07-30 18:00:00,5.43267,5.43389,5.43216,5.43293,68000000.0
2007-07-30 18:05:00,5.43396,5.43466,5.43193,5.43349,74000000.0
2007-07-30 18:10:00,5.43213,5.43386,5.43196,5.43326,76000000.0
2007-07-30 18:15:00,5.4339,5.43444,5.4323,5.43381,74000000.0
2007-07-30 18:20:00,5.43361,5.43417,5.43221,5.43304,85000000.0
2007-07-30 18:25:00,5.43273,5.43458,5.43228,5.43343,69000000.0
2007-07-30 18:30:00,5.4334,5.43468,5.43273,5.43444,68000000.0
2007-07-30 18:35:00,5.43373,5.43463,5.43266,5.43439,74000000.0
2007-07-30 18:40:00,5.43316,5.43416,5.43185,5.43379,72000000.0
2007-07-30 18:45:00,5.43304,5.43358,5.43089,5.43131,67000000.0
2007-07-30 18:50:00,5.4311,5.43237,5.42926,5.42926,66000000.0
2007-07-30 18:55:00,5.4308,5.43243,5.42907,5.43146,62000000.0
2007-07-30 19:00:00,5.43225,5.43225,5.42956,5.43025,70000000.0
2007-07-30 19:05:00,5.43093,5.43291,5.43067,5.43174,81000000.0
2007-07-30 19:10:00,5.43315,5.43353,5.4308,5.43272,76000000.0
2007-07-30 19:15:00,5.43207,5.43346,5.4315,5.43346,58000000.0
2007-07-30 19:20:00,5.43236,5.434,5.43236,5.43351,56000000.0
2007-07-30 19:25:00,5.434,5.43426,5.43235,5.4327,62000000.0
2007-07-30 19:30:00,5.43246,5.4344,5.43211,5.43375,56000000.0
2007-07-30 19:35:00,5.43301,5.43361,5.43153,5.43268,64000000.0
2007-07-30 19:40:00,5.43199,5.43326,5.43077,5.43161,59000000.0
2007-07-30 19:45:00,5.43231,5.43318,5.43082,5.43268,58000000.0
2007-07-30 19:50:00,5.43278,5.43278,5.42956,5.43063,73000000.0
2007-07-30 19:55:00,5.43099,5.43099,5.42888,5.42968,65000000.0
2007-07-30 20:00:00,5.42973,5.42973,5.4273,5.42799,62000000.0
2007-07-30 20:05:00,5.429,5.42941,5.42767,5.42817,67000000.0
2007-07-30 20:10:00,5.42727,5.42927,5.42727,5.42809,59000000.0
2007-07-30 20:15:00,5.42803,5.42949,5.42737,5.42802,55000000.0
2007-07-30 20:20:00,5.42925,5.42964,5.42774,5.42893,63000000.0
2007-07-30 20:25:00,5.42867,5.42995,5.4283,5.4283,61000000.0
2007-07-30 20:30:00,5.43036,5.43078,5.42905,5.43037,78000000.0
2007-07-30 20:35:00,5.42948,5.43084,5.42874,5.42985,76000000.0
2007-07-30 20:40:00,5.42925,5.43062,5.42853,5.42911,80000000.0
2007-07-30 20:45:00,5.42928,5.4307,5.4283,5.42973,82000000.0
2007-07-30 20:50:00,5.42897,5.43035,5.42788,5.42896,59000000.0
2007-07-30 20:55:00,5.42922,5.4298,5.42816,5.4291,58000000.0
2007-07-30 21:00:00,5.42952,5.43018,5.42731,5.42731,64000000.0
2007-07-30 21:05:00,5.42712,5.42927,5.42525,5.42725,56000000.0
2007-07-30 21:10:00,5.42796,5.42796,5.4251,5.42721,69000000.0
2007-07-30 21:15:00,5.42627,5.42727,5.4245,5.42457,71000000.0
2007-07-30 21:20:00,5.42484,5.42637,5.42411,5.42445,72000000.0
2007-07-30 21:25:00,5.42497,5.42528,5.42212,5.42348,58000000.0
2007-07-30 21:30:00,5.42311,5.42582,5.42221,5.42578,71000000.0
2007-07-30 21:35:00,5.42537,5.42718,5.4247,5.4247,68000000.0
2007-07-30 21:40:00,5.42491,5.42771,5.42491,5.4258,69000000.0
2007-07-30 21:45:00,5.42698,5.42954,5.42626,5.42887,73000000.0
2007-07-30 21:50:00,5.42899,5.42899,5.42708,5.42807,81000000.0
2007-07-30 21:55:00,5.42681,5.4286,5.42661,5.42753,77000000.0
2007-07-30 22:00:00,5.42731,5.42911,5.42709,5.42911,70000000.0
2007-07-30 22:05:00,5.42876,5.42885,5.42639,5.42761,62000000.0
2007-07-30 22:10:00,5.42675,5.4286,5.42641,5.42732,77000000.0
2007-07-30 22:15:00,5.42843,5.42871,5.42688,5.42858,61000000.0
2007-07-30 22:20:00,5.42795,5.42891,5.42678,5.42705,78000000.0
2007-07-30 22:25:00,5.42681,5.42867,5.42669,5.42755,76000000.0
2007-07-30 22:30:00,5.42792,5.42833,5.42565,5.42713,66000000.0
2007-07-30 22:35:00,5.42774,5.42798,5.42613,5.42687,79000000.0
2007-07-30 22:40:00,5.42676,5.42777,5.42581,5.42743,67000000.0
2007-07-30 22:45:00,5.42674,5.42737,5.42573,5.42656,59000000.0
2007-07-30 22:50:00,5.4262,5.42716,5.42489,5.42503,72000000.0
2007-07-30 22:55:00,5.42518,5.42643,5.42493,5.42519,62000000.0
2007-07-30 23:00:00,5.42588,5.42696,5.42463,5.42614,65000000.0
2007-07-30 23:05:00,5.42701,5.42854,5.42601,5.42784,71000000.0
2007-07-30 23:10:00,5.42736,5.42908,5.42673,5.42834,63000000.0
2007-07-30 23:15:00,5.42816,5.42849,5.42697,5.42719,54000000.0
2007-07-30 23:20:00,5.42799,5.42887,5.42667,5.42682,64000000.0
2007-07-30 23:25:00,5.42735,5.42763,5.42574,5.42581,66000000.0
2007-07-30 23:30:00,5.42638,5.42687,5.42561,5.42628,53000000.0
2007-07-30 23:35:00,5.42622,5.4277,5.42532,5.42647,62000000.0
2007-07-30 23:40:00,5.4269,5.42753,5.4259,5.42684,57000000.0
2007-07-30 23:45:00,5.42651,5.42831,5.42577,5.42577,77000000.0
2007-07-30 23:50:00,5.42585,5.427,5.42569,5.42617,66000000.0
2007-07-30 23:55:00,5.42643,5.42711,5.42514,5.42514,70000000.0
2007-07-31 00:00:00,5.42671,5.42675,5.42411,5.42461,63000000.0
2007-07-31 00:05:00,5.42412,5.42565,5.41864,5.4187,74000000.0
2007-07-31 00:10:00,5.41851,5.42224,5.41674,5.41767,53000000.0
2007-07-31 00:15:00,5.41889,5.42003,5.41749,5.4177,82000000.0
2007-07-31 00:20:00,5.41927,5.42011,5.41806,5.41936,60000000.0
2007-07-31 00:25:00,5.41951,5.4217,5.41859,5.42161,68000000.0
2007-07-31 00:30:00,5.42168,5.42241,5.42031,5.42098,71000000.0
2007-07-31 00:35:00,5.42136,5.42287,5.42087,5.42136,62000000.0
2007-07-31 00:40:00,5.42075,5.42301,5.42075,5.42202,50000000.0
2007-07-31 00:45:00,5.42144,5.42308,5.42039,5.42108,80000000.0
2007-07-31 00:50:00,5.42124,5.42234,5.42039,5.42095,68000000.0
2007-07-31 00:55:00,5.42107,5.42153,5.42009,5.42009,67000000.0
2007-07-31 01:00:00,5.42142,5.42209,5.42001,5.42088,65000000.0
2007-07-31 01:05:00,5.42091,5.4218,5.41814,5.41814,66000000.0
2007-07-31 01:10:00,5.41908,5.41908,5.41448,5.416,69000000.0
2007-07-31 01:15:00,5.41586,5.41645,5.41377,5.41527,69000000.0
2007-07-31 01:20:00,5.41667,5.41667,5.41434,5.41491,71000000.0
2007-07-31 01:25:00,5.4153,5.41699,5.41481,5.41543,64000000.0
2007-07-31 01:30:00,5.41604,5.41759,5.41523,5.41675,59000000.0
2007-07-31 01:35:00,5.41597,5.41799,5.41507,5.41596,74000000.0
2007-07-31 01:40:00,5.41569,5.41731,5.41481,5.41622,70000000.0
2007-07-31 01:45:00,5.4171,5.41804,5.41524,5.41644,74000000.0
2007-07-31 01:50:00,5.41684,5.41739,5.41549,5.41608,73000000.0
2007-07-31 01:55:00,5.41651,5.41733,5.41547,5.4164,69000000.0
2007-07-31 02:00:00,5.41684,5.4184,5.41551,5.41817,61000000.0
2007-07-31 02:05:00,5.41822,5.42154,5.41737,5.42108,67000000.0
2007-07-31 02:10:00,5.4213,5.4213,5.41851,5.41995,68000000.0
2007-07-31 02:15:00,5.42006,5.42136,5.41915,5.42036,72000000.0
2007-07-31 02:20:00,5.41905,5.42044,5.41838,5.41958,71000000.0
2007-07-31 02:25:00,5.41889,5.42029,5.4178,5.4178,68000000.0
2007-07-31 02:30:00,5.4176,5.41934,5.41684,5.41817,70000000.0
2007-07-31 02:35:00,5.41805,5.41991,5.41805,5.41928,59000000.0
2007-07-31 02:40:00,5.41855,5.41984,5.41789,5.41984,63000000.0
2007-07-31 02:45:00,5.41859,5.42033,5.4182,5.41931,55000000.0
2007-07-31 02:50:00,5.42019,5.42057,5.41865,5.42041,70000000.0
2007-07-31 02:55:00,5.42034,5.42137,5.41896,5.4194,63000000.0
2007-07-31 03:00:00,5.41982,5.42006,5.4164,5.41741,66000000.0
2007-07-31 03:05:00,5.41771,5.41957,5.41721,5.419,60000000.0
2007-07-31 03:10:00,5.41974,5.41996,5.418,5.4198,63000000.0
2007-07-31 03:15:00,5.4184,5.421,5.41809,5.42019,61000000.0
2007-07-31 03:20:00,5.42039,5.42056,5.41879,5.41951,80000000.0
2007-07-31 03:25:00,5.41955,5.42074,5.41925,5.42009,64000000.0
2007-07-31 03:30:00,5.4197,5.42072,5.419,5.4193,66000000.0
2007-07-31 03:35:00,5.41968,5.42158,5.41936,5.41999,60000000.0
2007-07-31 03:40:00,5.41979,5.42175,5.41963,5.42095,65000000.0
2007-07-31 03:45:00,5.42079,5.42129,5.41945,5.41964,63000000.0
2007-07-31 03:50:00,5.4207,5.42095,5.41923,5.41934,62000000.0
2007-07-31 03:55:00,5.42079,5.42161,5.41969,5.42031,70000000.0
2007-07-31 04:00:00,5.42145,5.42154,5.41955,5.42011,76000000.0
2007-07-31 04:05:00,5.42094,5.42142,5.41914,5.42004,67000000.0
2007-07-31 04:10:00,5.42045,5.42102,5.41922,5.42002,76000000.0
2007-07-31 04:15:00,5.41967,5.42029,5.41739,5.41818,80000000.0
2007-07-31 04:20:00,5.41887,5.42047,5.41778,5.41968,62000000.0
2007-07-31 04:25:00,5.41984,5.42038,5.41847,5.41928,72000000.0
2007-07-31 04:30:00,5.41914,5.42009,5.41766,5.41953,64000000.0
2007-07-31 04:35:00,5.41814,5.41979,5.41764,5.4191,66000000.0
2007-07-31 04:40:00,5.41854,5.41961,5.41772,5.41789,65000000.0
2007-07-31 04:45:00,5.41888,5.41942,5.41612,5.41748,66000000.0
2007-07-31 04:50:00,5.41679,5.41825,5.41608,5.41785,60000000.0
2007-07-31 04:55:00,5.41799,5.41799,5.41617,5.41712,68000000.0
2007-07-31 05:00:00,5.41737,5.41844,5.41584,5.41675,64000000.0
2007-07-31 05:05:00,5.41762,5.41798,5.41437,5.41437,70000000.0
2007-07-31 05:10:00,5.4154,5.41736,5.4148,5.41577,68000000.0
2007-07-31 05:15:00,5.41665,5.41747,5.41553,5.41728,63000000.0
2007-07-31 05:20:00,5.4171,5.41793,5.41606,5.41756,56000000.0
2007-07-31 05:25:00,5.41619,5.41847,5.41597,5.41668,60000000.0
2007-07-31 05:30:00,5.41717,5.41768,5.41563,5.41736,63000000.0
2007-07-31 05:35:00,5.41726,5.41778,5.41547,5.41649,69000000.0
2007-07-31 05:40:00,5.41658,5.41874,5.4164,5.41695,69000000.0
2007-07-31 05:45:00,5.41734,5.41918,5.4172,5.41859,64000000.0
2007-07-31 05:50:00,5.41721,5.41902,5.41676,5.41727,67000000.0
2007-07-31 05:55:00,5.41751,5.41946,5.41685,5.41763,79000000.0
2007-07-31 06:00:00,5.41757,5.41962,5.41757,5.41955,72000000.0
2007-07-31 06:05:00,5.4197,5.41997,5.41769,5.41959,62000000.0
2007-07-31 06:10:00,5.41865,5.42168,5.41846,5.4213,62000000.0
2007-07-31 06:15:00,5.42157,5.42179,5.4197,5.42027,65000000.0
2007-07-31 06:20:00,5.4202,5.42105,5.41917,5.4194,88000000.0
2007-07-31 06:25:00,5.42031,5.42109,5.41935,5.41996,59000000.0
2007-07-31 06:30:00,5.42037,5.42147,5.41959,5.42111,58000000.0
2007-07-31 06:35:00,5.42109,5.42135,5.4193,5.42031,52000000.0
2007-07-31 06:40:00,5.42016,5.42063,5.41816,5.41865,68000000.0
2007-07-31 06:45:00,5.41838,5.42114,5.41808,5.42047,62000000.0
2007-07-31 06:50:00,5.42094,5.42152,5.41956,5.41993,66000000.0
2007-07-31 06:55:00,5.421,5.42239,5.42019,5.42189,72000000.0
2007-07-31 07:00:00,5.42076,5.42136,5.41857,5.41989,65000000.0
2007-07-31 07:05:00,5.4192,5.42191,5.41903,5.4207,62000000.0
2007-07-31 07:10:00,5.42112,5.42503,5.42058,5.42465,67000000.0
2007-07-31 07:15:00,5.42387,5.42707,5.42361,5.42628,89000000.0
2007-07-31 07:20:00,5.42537,5.42664,5.42367,5.4237,70000000.0
2007-07-31 07:25:00,5.42384,5.42479,5.42245,5.42294,59000000.0
2007-07-31 07:30:00,5.42315,5.42627,5.4231,5.4252,63000000.0
2007-07-31 07:35:00,5.42563,5.42706,5.42482,5.4257,65000000.0
2007-07-31 07:40:00,5.42615,5.43297,5.42504,5.42731,64000000.0
2007-07-31 07:45:00,5.4264,5.42687,5.42493,5.42585,66000000.0
2007-07-31 07:50:00,5.42631,5.42678,5.42416,5.42583,65000000.0
2007-07-31 07:55:00,5.42572,5.42613,5.42401,5.42548,67000000.0
2007-07-31 08:00:00,5.42629,5.42686,5.42407,5.42585,68000000.0
2007-07-31 08:05:00,5.42565,5.42704,5.42518,5.42611,71000000.0
2007-07-31 08:10:00,5.42674,5.42683,5.42465,5.42535,70000000.0
2007-07-31 08:15:00,5.42554,5.42609,5.42286,5.42416,70000000.0
2007-07-31 08:20:00,5.4242,5.42454,5.42009,5.42259,63000000.0
2007-07-31 08:25:00,5.42162,5.42442,5.42033,5.42435,66000000.0
2007-07-31 08:30:00,5.42357,5.42502,5.422,5.42315,62000000.0
2007-07-31 08:35:00,5.42331,5.4241,5.42196,5.4228,72000000.0
2007-07-31 08:40:00,5.4236,5.42507,5.42243,5.42243,61000000.0
2007-07-31 08:45:00,5.42472,5.42504,5.42199,5.42409,68000000.0
2007-07-31 08:50:00,5.42366,5.42473,5.42195,5.42425,76000000.0
2007-07-31 08:55:00,5.42385,5.42639,5.423,5.42406,70000000.0
2007-07-31 09:00:00,5.42446,5.42611,5.42272,5.42586,71000000.0
2007-07-31 09:05:00,5.4263,5.42661,5.42419,5.4261,63000000.0
2007-07-31 09:10:00,5.4255,5.42606,5.4223,5.42513,66000000.0
2007-07-31 09:15:00,5.42512,5.42606,5.42327,5.42523,67000000.0
2007-07-31 09:20:00,5.42572,5.42589,5.42364,5.42549,76000000.0
2007-07-31 09:25:00,5.42507,5.42621,5.42319,5.42433,65000000.0
2007-07-31 09:30:00,5.42425,5.42526,5.4223,5.42457,67000000.0
2007-07-31 09:35:00,5.4249,5.42627,5.42372,5.42445,63000000.0
2007-07-31 09:40:00,5.42454,5.42536,5.42323,5.425,61000000.0
2007-07-31 09:45:00,5.4245,5.425,5.42143,5.42339,58000000.0
2007-07-31 09:50:00,5.42327,5.42406,5.42167,5.42191,73000000.0
2007-07-31 09:55:00,5.42328,5.42393,5.42115,5.42235,72000000.0
2007-07-31 10:00:00,5.42326,5.42326,5.4207,5.42217,66000000.0
2007-07-31 10:05:00,5.42209,5.42347,5.42089,5.42202,86000000.0
2007-07-31 10:10:00,5.42298,5.42336,5.42088,5.42158,60000000.0
2007-07-31 10:15:00,5.4211,5.42277,5.42032,5.42248,76000000.0
2007-07-31 10:20:00,5.4224,5.42263,5.42017,5.42259,64000000.0
2007-07-31 10:25:00,5.42203,5.42276,5.42035,5.4212,63000000.0
2007-07-31 10:30:00,5.42202,5.42309,5.42079,5.42273,62000000.0
2007-07-31 10:35:00,5.42198,5.42338,5.42117,5.42338,55000000.0
2007-07-31 10:40:00,5.42306,5.42357,5.42146,5.42185,71000000.0
2007-07-31 10:45:00,5.42279,5.42422,5.42212,5.42276,57000000.0
2007-07-31 10:50:00,5.42407,5.42421,5.42196,5.42241,73000000.0
2007-07-31 10:55:00,5.4233,5.42376,5.42062,5.42219,62000000.0
2007-07-31 11:00:00,5.42182,5.42468,5.42068,5.42403,52000000.0
2007-07-31 11:05:00,5.42473,5.42536,5.42095,5.42278,66000000.0
2007-07-31 11:10:00,5.42215,5.42323,5.42067,5.4227,59000000.0
2007-07-31 11:15:00,5.42216,5.42369,5.42125,5.42356,86000000.0
2007-07-31 11:20:00,5.42274,5.42371,5.42122,5.42278,78000000.0
2007-07-31 11:25:00,5.4221,5.42446,5.42198,5.4237,53000000.0
2007-07-31 11:30:00,5.42426,5.42527,5.42232,5.42431,51000000.0
2007-07-31 11:35:00,5.42501,5.42611,5.42319,5.42451,65000000.0
2007-07-31 11:40:00,5.42393,5.42439,5.42268,5.42421,66000000.0
2007-07-31 11:45:00,5.42439,5.42439,5.42142,5.42337,64000000.0
2007-07-31 11:50:00,5.42311,5.42373,5.4213,5.42282,70000000.0
2007-07-31 11:55:00,5.42292,5.42335,5.42073,5.42222,61000000.0
2007-07-31 12:00:00,5.42287,5.42395,5.42154,5.42282,74000000.0
2007-07-31 12:05:00,5.42385,5.42512,5.42232,5.42512,75000000.0
2007-07-31 12:10:00,5.42369,5.42543,5.4236,5.42459,81000000.0
2007-07-31 12:15:00,5.42499,5.42499,5.42262,5.42363,62000000.0
2007-07-31 12:20:00,5.42438,5.42547,5.42276,5.42452,52000000.0
2007-07-31 12:25:00,5.42512,5.42554,5.423,5.42302,68000000.0
2007-07-31 12:30:00,5.42488,5.42665,5.42331,5.42665,71000000.0
2007-07-31 12:35:00,5.42628,5.42654,5.42356,5.42607,59000000.0
2007-07-31 12:40:00,5.42608,5.42639,5.42402,5.42546,68000000.0
2007-07-31 12:45:00,5.42601,5.42679,5.42449,5.42549,61000000.0
2007-07-31 12:50:00,5.42673,5.42739,5.42457,5.4257,68000000.0
2007-07-31 12:55:00,5.42643,5.42805,5.42479,5.4266,76000000.0
2007-07-31 13:00:00,5.42632,5.42756,5.42537,5.42705,71000000.0
2007-07-31 13:05:00,5.42709,5.42742,5.42533,5.42533,60000000.0
2007-07-31 13:10:00,5.42598,5.42678,5.42466,5.42558,56000000.0
2007-07-31 13:15:00,5.42536,5.42598,5.42417,5.42562,77000000.0
2007-07-31 13:20:00,5.42461,5.42551,5.42306,5.42363,63000000.0
2007-07-31 13:25:00,5.42358,5.42424,5.42125,5.42125,60000000.0
2007-07-31 13:30:00,5.42188,5.42288,5.42093,5.42258,65000000.0
2007-07-31 13:35:00,5.42176,5.42274,5.42105,5.42212,52000000.0
2007-07-31 13:40:00,5.42241,5.42287,5.4205,5.42152,76000000.0
2007-07-31 13:45:00,5.42095,5.42312,5.42094,5.42296,56000000.0
2007-07-31 13:50:00,5.42267,5.4239,5.42144,5.42342,60000000.0
2007-07-31 13:55:00,5.42346,5.4235,5.42156,5.42321,72000000.0
2007-07-31 14:00:00,5.4225,5.42308,5.42105,5.42265,59000000.0
2007-07-31 14:05:00,5.42107,5.42337,5.42015,5.42097,58000000.0
2007-07-31 14:10:00,5.41978,5.42314,5.41978,5.42291,64000000.0
2007-07-31 14:15:00,5.42191,5.42261,5.41906,5.42112,55000000.0
2007-07-31 14:20:00,5.41986,5.42088,5.41767,5.41815,65000000.0
2007-07-31 14:25:00,5.41801,5.41925,5.41647,5.41792,55000000.0
2007-07-31 14:30:00,5.41702,5.41909,5.41572,5.41742,62000000.0
2007-07-31 14:35:00,5.41834,5.42005,5.41663,5.41922,78000000.0
2007-07-31 14:40:00,5.41963,5.42197,5.41863,5.4201,63000000.0
2007-07-31 14:45:00,5.42158,5.42205,5.41897,5.42178,79000000.0
2007-07-31 14:50:00,5.42199,5.42358,5.42073,5.42226,77000000.0
2007-07-31 14:55:00,5.4224,5.42327,5.42005,5.4207,81000000.0
2007-07-31 15:00:00,5.42095,5.423,5.41973,5.42232,62000000.0
2007-07-31 15:05:00,5.42277,5.42543,5.42189,5.42472,66000000.0
2007-07-31 15:10:00,5.42395,5.42529,5.42349,5.42359,65000000.0
2007-07-31 15:15:00,5.42485,5.42507,5.42288,5.42342,70000000.0
2007-07-31 15:20:00,5.42369,5.424,5.42194,5.42212,64000000.0
2007-07-31 15:25:00,5.42312,5.4234,5.42112,5.42332,61000000.0
2007-07-31 15:30:00,5.42306,5.4236,5.42087,5.4217,57000000.0
2007-07-31 15:35:00,5.42148,5.42346,5.42022,5.42107,70000000.0
2007-07-31 15:40:00,5.4232,5.4232,5.41819,5.42038,56000000.0
2007-07-31 15:45:00,5.42138,5.42255,5.41906,5.42077,63000000.0
2007-07-31 15:50:00,5.42139,5.42325,5.42096,5.42131,61000000.0
2007-07-31 15:55:00,5.42288,5.42322,5.42028,5.4226,63000000.0
2007-07-31 16:00:00,5.42197,5.42456,5.42187,5.42247,52000000.0
2007-07-31 16:05:00,5.42355,5.42603,5.42244,5.42546,68000000.0
2007-07-31 16:10:00,5.42688,5.42771,5.42397,5.42403,62000000.0
2007-07-31 16:15:00,5.42616,5.42924,5.42528,5.42826,64000000.0
2007-07-31 16:20:00,5.42765,5.43075,5.4271,5.43002,60000000.0
2007-07-31 16:25:00,5.43002,5.43107,5.42754,5.42881,74000000.0
2007-07-31 16:30:00,5.42925,5.42959,5.42555,5.42681,64000000.0
2007-07-31 16:35:00,5.42617,5.42889,5.42488,5.4254,76000000.0
2007-07-31 16:40:00,5.42554,5.42748,5.42445,5.4251,63000000.0
2007-07-31 16:45:00,5.42572,5.428,5.42491,5.4259,67000000.0
2007-07-31 16:50:00,5.4284,5.4291,5.42599,5.42779,71000000.0
2007-07-31 16:55:00,5.42703,5.43051,5.42618,5.42814,61000000.0
2007-07-31 17:00:00,5.42936,5.42952,5.42533,5.4257,49000000.0
2007-07-31 17:05:00,5.42652,5.42719,5.4225,5.42312,72000000.0
2007-07-31 17:10:00,5.42362,5.42559,5.4227,5.4246,55000000.0
2007-07-31 17:15:00,5.42442,5.42604,5.42251,5.42474,62000000.0
2007-07-31 17:20:00,5.42593,5.42638,5.42393,5.42455,72000000.0
2007-07-31 17:25:00,5.42564,5.42724,5.42478,5.42664,57000000.0
2007-07-31 17:30:00,5.42681,5.42792,5.42568,5.42671,60000000.0
2007-07-31 17:35:00,5.42723,5.42756,5.42562,5.42644,60000000.0
2007-07-31 17:40:00,5.4262,5.42674,5.42431,5.42558,74000000.0
2007-07-31 17:45:00,5.4252,5.42558,5.42303,5.42375,70000000.0
2007-07-31 17:50:00,5.42483,5.425,5.42159,5.42252,50000000.0
2007-07-31 17:55:00,5.42164,5.42382,5.42067,5.421,75000000.0
2007-07-31 18:00:00,5.41934,5.42198,5.41844,5.42072,68000000.0
2007-07-31 18:05:00,5.42099,5.42222,5.41894,5.42222,74000000.0
2007-07-31 18:10:00,5.4216,5.42268,5.42013,5.42196,76000000.0
2007-07-31 18:15:00,5.42047,5.42273,5.42027,5.42212,74000000.0
2007-07-31 18:20:00,5.4232,5.42339,5.42121,5.42225,85000000.0
2007-07-31 18:25:00,5.42303,5.42303,5.42007,5.42007,69000000.0
2007-07-31 18:30:00,5.42199,5.42252,5.42009,5.42175,68000000.0
2007-07-31 18:35:00,5.42145,5.42424,5.4211,5.42341,74000000.0
2007-07-31 18:40:00,5.42276,5.42334,5.42034,5.42254,72000000.0
2007-07-31 18:45:00,5.42214,5.42375,5.42095,5.42367,67000000.0
2007-07-31 18:50:00,5.42339,5.4261,5.42271,5.42536,66000000.0
2007-07-31 18:55:00,5.4238,5.42781,5.42297,5.42662,62000000.0
2007-07-31 19:00:00,5.42743,5.42794,5.42366,5.42486,70000000.0
2007-07-31 19:05:00,5.42455,5.42606,5.42376,5.42457,81000000.0
2007-07-31 19:10:00,5.42503,5.42619,5.42369,5.425,76000000.0
2007-07-31 19:15:00,5.42601,5.42682,5.42501,5.42555,58000000.0
2007-07-31 19:20:00,5.42533,5.42665,5.42465,5.42562,56000000.0
2007-07-31 19:25:00,5.4261,5.42652,5.42461,5.42555,62000000.0
2007-07-31 19:30:00,5.42497,5.42726,5.42497,5.42552,56000000.0
2007-07-31 19:35:00,5.42502,5.4267,5.42472,5.4265,64000000.0
2007-07-31 19:40:00,5.42651,5.42866,5.42502,5.42767,59000000.0
2007-07-31 19:45:00,5.42858,5.43035,5.42675,5.42872,58000000.0
2007-07-31 19:50:00,5.42893,5.43047,5.42704,5.42838,73000000.0
2007-07-31 19:55:00,5.42889,5.42927,5.42676,5.42852,65000000.0
2007-07-31 20:00:00,5.42932,5.43091,5.4279,5.42879,62000000.0
2007-07-31 20:05:00,5.42893,5.42902,5.4266,5.42777,67000000.0
2007-07-31 20:10:00,5.42812,5.42882,5.4266,5.42775,59000000.0
2007-07-31 20:15:00,5.42779,5.42863,5.42662,5.42773,55000000.0
2007-07-31 20:20:00,5.42745,5.42949,5.42678,5.42949,63000000.0
2007-07-31 20:25:00,5.42842,5.42926,5.42701,5.42862,61000000.0
2007-07-31 20:30:00,5.42904,5.43089,5.42812,5.42961,78000000.0
2007-07-31 20:35:00,5.43018,5.43285,5.42922,5.43117,76000000.0
2007-07-31 20:40:00,5.43118,5.43294,5.43076,5.43108,80000000.0
2007-07-31 20:45:00,5.43229,5.43251,5.43019,5.43029,82000000.0
2007-07-31 20:50:00,5.43049,5.43242,5.43001,5.43097,59000000.0
2007-07-31 20:55:00,5.43213,5.43213,5.42802,5.42802,58000000.0
2007-07-31 21:00:00,5.42899,5.4297,5.42748,5.42929,64000000.0
2007-07-31 21:05:00,5.42844,5.4309,5.42786,5.43003,56000000.0
2007-07-31 21:10:00,5.43116,5.43124,5.42902,5.42974,69000000.0
2007-07-31 21:15:00,5.4307,5.43139,5.42894,5.43112,71000000.0
2007-07-31 21:20:00,5.43079,5.43144,5.42928,5.43061,72000000.0
2007-07-31 21:25:00,5.43124,5.43162,5.4297,5.43108,58000000.0
2007-07-31 21:30:00,5.43027,5.43171,5.42944,5.43166,71000000.0
2007-07-31 21:35:00,5.43076,5.43161,5.42945,5.42995,68000000.0
2007-07-31 21:40:00,5.43123,5.43123,5.42868,5.43029,69000000.0
2007-07-31 21:45:00,5.43,5.4325,5.42888,5.43144,73000000.0
2007-07-31 21:50:00,5.43171,5.43242,5.43011,5.43039,81000000.0
2007-07-31 21:55:00,5.43115,5.43297,5.42986,5.43297,77000000.0
2007-07-31 22:00:00,5.4323,5.43313,5.4308,5.43134,70000000.0
2007-07-31 22:05:00,5.43191,5.433,5.43102,5.43151,62000000.0
2007-07-31 22:10:00,5.43221,5.43282,5.4308,5.43202,77000000.0
2007-07-31 22:15:00,5.4318,5.43237,5.43061,5.43073,61000000.0
2007-07-31 22:20:00,5.43223,5.43274,5.43054,5.43177,78000000.0
2007-07-31 22:25:00,5.43186,5.43251,5.43061,5.43138,76000000.0
2007-07-31 22:30:00,5.43205,5.4331,5.43095,5.43222,66000000.0
2007-07-31 22:35:00,5.4322,5.43263,5.43075,5.43155,79000000.0
2007-07-31 22:40:00,5.43159,5.43252,5.43037,5.43051,67000000.0
2007-07-31 22:45:00,5.43138,5.43223,5.42957,5.43077,59000000.0
2007-07-31 22:50:00,5.42976,5.43203,5.42938,5.43104,72000000.0
2007-07-31 22:55:00,5.43066,5.432,5.42653,5.4312,62000000.0
2007-07-31 23:00:00,5.43056,5.43239,5.43046,5.43188,65000000.0
2007-07-31 23:05:00,5.43163,5.43252,5.4307,5.43172,71000000.0
2007-07-31 23:10:00,5.43128,5.4327,5.43099,5.4327,63000000.0
2007-07-31 23:15:00,5.43219,5.43578,5.43144,5.43429,54000000.0
2007-07-31 23:20:00,5.43553,5.43617,5.43414,5.4349,64000000.0
2007-07-31 23:25:00,5.43513,5.43624,5.43391,5.43561,66000000.0
2007-07-31 23:30:00,5.43597,5.43613,5.43393,5.43429,53000000.0
2007-07-31 23:35:00,5.43533,5.43533,5.43355,5.43448,62000000.0
2007-07-31 23:40:00,5.43379,5.43508,5.43304,5.43445,57000000.0
2007-07-31 23:45:00,5.43407,5.43508,5.43298,5.43384,77000000.0
2007-07-31 23:50:00,5.43365,5.43425,5.43222,5.43326,66000000.0
2007-07-31 23:55:00,5.43292,5.43374,5.43185,5.4331,70000000.0
2007-08-01 00:00:00,5.43245,5.43367,5.43169,5.43239,63000000.0
2007-08-01 00:05:00,5.43194,5.43401,5.43194,5.43329,74000000.0
2007-08-01 00:10:00,5.43394,5.43412,5.43218,5.43346,53000000.0
2007-08-01 00:15:00,5.43404,5.4351,5.43306,5.43448,82000000.0
2007-08-01 00:20:00,5.43389,5.43498,5.43364,5.43372,60000000.0
2007-08-01 00:25:00,5.43475,5.43475,5.43179,5.43192,68000000.0
2007-08-01 00:30:00,5.4326,5.43416,5.43177,5.43408,71000000.0
2007-08-01 00:35:00,5.43411,5.43534,5.43356,5.43429,62000000.0
2007-08-01 00:40:00,5.43431,5.43478,5.43339,5.43468,50000000.0
2007-08-01 00:45:00,5.43403,5.43505,5.4336,5.43441,80000000.0
2007-08-01 00:50:00,5.43533,5.43572,5.43343,5.43386,68000000.0
2007-08-01 00:55:00,5.43396,5.43672,5.43387,5.43516,67000000.0
2007-08-01 01:00:00,5.43642,5.43807,5.43551,5.43551,65000000.0
2007-08-01 01:05:00,5.43604,5.43658,5.43451,5.43494,66000000.0
2007-08-01 01:10:00,5.43456,5.43634,5.43359,5.43634,69000000.0
2007-08-01 01:15:00,5.43587,5.43705,5.43526,5.43654,69000000.0
2007-08-01 01:20:00,5.43644,5.43659,5.43493,5.43629,71000000.0
2007-08-01 01:25:00,5.43644,5.43774,5.43568,5.43673,64000000.0
2007-08-01 01:30:00,5.43667,5.43747,5.43541,5.43747,59000000.0
2007-08-01 01:35:00,5.43577,5.43717,5.43515,5.43622,74000000.0
2007-08-01 01:40:00,5.43559,5.43677,5.43478,5.43576,70000000.0
2007-08-01 01:45:00,5.43585,5.43726,5.43506,5.43577,74000000.0
2007-08-01 01:50:00,5.43605,5.43665,5.4351,5.4358,73000000.0
2007-08-01 01:55:00,5.43703,5.43703,5.43439,5.43496,69000000.0
2007-08-01 02:00:00,5.43449,5.43658,5.43449,5.43529,61000000.0
2007-08-01 02:05:00,5.43613,5.43734,5.43477,5.43734,67000000.0
2007-08-01 02:10:00,5.43625,5.43765,5.43527,5.43686,68000000.0
2007-08-01 02:15:00,5.43614,5.43786,5.43555,5.43684,72000000.0
2007-08-01 02:20:00,5.43714,5.43761,5.43566,5.43655,71000000.0
2007-08-01 02:25:00,5.43584,5.43837,5.43584,5.43745,68000000.0
2007-08-01 02:30:00,5.43699,5.43965,5.43667,5.43766,70000000.0
2007-08-01 02:35:00,5.43815,5.44014,5.43667,5.43862,59000000.0
2007-08-01 02:40:00,5.43825,5.44065,5.43803,5.43918,63000000.0
2007-08-01 02:45:00,5.4395,5.43959,5.43705,5.43775,55000000.0
2007-08-01 02:50:00,5.43877,5.44086,5.43668,5.43973,70000000.0
2007-08-01 02:55:00,5.44143,5.44311,5.43769,5.44227,63000000.0
2007-08-01 03:00:00,5.44247,5.44321,5.43646,5.44235,66000000.0
2007-08-01 03:05:00,5.44127,5.44277,5.43711,5.43711,60000000.0
2007-08-01 03:10:00,5.44194,5.44262,5.43782,5.44086,63000000.0
2007-08-01 03:15:00,5.43687,5.44213,5.43687,5.44173,61000000.0
2007-08-01 03:20:00,5.44067,5.44203,5.44044,5.44156,80000000.0
2007-08-01 03:25:00,5.44126,5.44216,5.43716,5.44112,64000000.0
2007-08-01 03:30:00,5.441,5.44192,5.43812,5.44036,66000000.0
2007-08-01 03:35:00,5.44038,5.44199,5.43648,5.44041,60000000.0
2007-08-01 03:40:00,5.44087,5.44218,5.43616,5.43977,65000000.0
2007-08-01 03:45:00,5.44035,5.44162,5.4364,5.43743,63000000.0
2007-08-01 03:50:00,5.43782,5.43897,5.43631,5.43857,62000000.0
2007-08-01 03:55:00,5.43817,5.43823,5.43625,5.43706,70000000.0
2007-08-01 04:00:00,5.43742,5.43878,5.43625,5.43851,76000000.0
2007-08-01 04:05:00,5.43823,5.43891,5.4368,5.43791,67000000.0
2007-08-01 04:10:00,5.43785,5.43845,5.4364,5.4382,76000000.0
2007-08-01 04:15:00,5.43859,5.43903,5.43738,5.43852,80000000.0
2007-08-01 04:20:00,5.43761,5.43939,5.43745,5.4378,62000000.0
2007-08-01 04:25:00,5.43818,5.43852,5.43496,5.43536,72000000.0
2007-08-01 04:30:00,5.43588,5.43749,5.4353,5.43704,64000000.0
2007-08-01 04:35:00,5.43648,5.43802,5.4351,5.4351,66000000.0
2007-08-01 04:40:00,5.43682,5.43783,5.43514,5.43676,65000000.0
2007-08-01 04:45:00,5.43641,5.43852,5.43565,5.43598,66000000.0
2007-08-01 04:50:00,5.43887,5.44108,5.43525,5.43629,60000000.0
2007-08-01 04:55:00,5.4362,5.44011,5.43541,5.43682,68000000.0
2007-08-01 05:00:00,5.43685,5.44102,5.43603,5.43791,64000000.0
2007-08-01 05:05:00,5.43787,5.44025,5.43717,5.43792,70000000.0
2007-08-01 05:10:00,5.43828,5.43889,5.43666,5.43712,68000000.0
2007-08-01 05:15:00,5.43676,5.43944,5.43648,5.43857,63000000.0
2007-08-01 05:20:00,5.43875,5.44104,5.438,5.4396,56000000.0
2007-08-01 05:25:00,5.43912,5.44076,5.43817,5.43988,60000000.0
2007-08-01 05:30:00,5.43963,5.44111,5.43869,5.44065,63000000.0
2007-08-01 05:35:00,5.4409,5.44214,5.43842,5.43967,69000000.0
2007-08-01 05:40:00,5.43998,5.44081,5.43816,5.44002,69000000.0
2007-08-01 05:45:00,5.43924,5.44027,5.43779,5.43958,64000000.0
2007-08-01 05:50:00,5.43984,5.43987,5.43732,5.43907,67000000.0
2007-08-01 05:55:00,5.4387,5.44102,5.43791,5.43956,79000000.0
2007-08-01 06:00:00,5.43983,5.44176,5.43983,5.44083,72000000.0
2007-08-01 06:05:00,5.44112,5.44207,5.44011,5.44176,62000000.0
2007-08-01 06:10:00,5.44091,5.44168,5.43934,5.44051,62000000.0
2007-08-01 06:15:00,5.44125,5.44332,5.44019,5.44251,65000000.0
2007-08-01 06:20:00,5.4432,5.44387,5.44179,5.44341,88000000.0
2007-08-01 06:25:00,5.44207,5.44365,5.44188,5.44329,59000000.0
2007-08-01 06:30:00,5.44212,5.44343,5.44168,5.44259,58000000.0
2007-08-01 06:35:00,5.44258,5.44331,5.44137,5.44216,52000000.0
2007-08-01 06:40:00,5.44217,5.44428,5.44179,5.44376,68000000.0
2007-08-01 06:45:00,5.44366,5.44391,5.44219,5.44288,62000000.0
2007-08-01 06:50:00,5.44311,5.44391,5.4413,5.44209,66000000.0
2007-08-01 06:55:00,5.44173,5.44296,5.44097,5.44191,72000000.0
2007-08-01 07:00:00,5.44148,5.44412,5.44148,5.44411,65000000.0
2007-08-01 07:05:00,5.44373,5.44426,5.44221,5.44286,62000000.0
2007-08-01 07:10:00,5.44376,5.44442,5.44248,5.44291,67000000.0
2007-08-01 07:15:00,5.44216,5.44454,5.44213,5.4435,89000000.0
2007-08-01 07:20:00,5.44462,5.44714,5.44341,5.44631,70000000.0
2007-08-01 07:25:00,5.44636,5.44672,5.44308,5.44536,59000000.0
2007-08-01 07:30:00,5.44716,5.44716,5.44488,5.44637,63000000.0
2007-08-01 07:35:00,5.44618,5.44618,5.44228,5.44498,65000000.0
2007-08-01 07:40:00,5.44577,5.44664,5.44397,5.44534,64000000.0
2007-08-01 07:45:00,5.44451,5.44643,5.44427,5.446,66000000.0
2007-08-01 07:50:00,5.44673,5.44749,5.44435,5.44483,65000000.0
2007-08-01 07:55:00,5.44529,5.44657,5.44268,5.44506,67000000.0
2007-08-01 08:00:00,5.44367,5.44783,5.44198,5.44665,68000000.0
2007-08-01 08:05:00,5.44728,5.44728,5.44041,5.44041,71000000.0
2007-08-01 08:10:00,5.44176,5.44367,5.43952,5.44173,70000000.0
2007-08-01 08:15:00,5.44151,5.44593,5.44088,5.44497,70000000.0
2007-08-01 08:20:00,5.44515,5.4463,5.44315,5.44618,63000000.0
2007-08-01 08:25:00,5.44536,5.4477,5.44503,5.44558,66000000.0
2007-08-01 08:30:00,5.44515,5.44689,5.44291,5.44526,62000000.0
2007-08-01 08:35:00,5.44487,5.44557,5.44186,5.44386,72000000.0
2007-08-01 08:40:00,5.4428,5.44451,5.44209,5.44364,61000000.0
2007-08-01 08:45:00,5.4444,5.44632,5.442,5.44348,68000000.0
2007-08-01 08:50:00,5.44342,5.44515,5.44238,5.44483,76000000.0
2007-08-01 08:55:00,5.44433,5.44526,5.44149,5.4419,70000000.0
2007-08-01 09:00:00,5.44283,5.44596,5.44007,5.44596,71000000.0
2007-08-01 09:05:00,5.44438,5.44581,5.44245,5.44457,63000000.0
2007-08-01 09:10:00,5.44464,5.44611,5.44214,5.44298,66000000.0
2007-08-01 09:15:00,5.44299,5.44374,5.44007,5.44266,67000000.0
2007-08-01 09:20:00,5.44207,5.44318,5.43951,5.44154,76000000.0
2007-08-01 09:25:00,5.44168,5.44224,5.43905,5.44101,65000000.0
2007-08-01 09:30:00,5.44056,5.44229,5.43967,5.44201,67000000.0
2007-08-01 09:35:00,5.44193,5.44249,5.43915,5.44199,63000000.0
2007-08-01 09:40:00,5.44124,5.44223,5.43988,5.44103,61000000.0
2007-08-01 09:45:00,5.44202,5.4442,5.44059,5.44405,58000000.0
2007-08-01 09:50:00,5.44221,5.4441,5.44076,5.44301,73000000.0
2007-08-01 09:55:00,5.44306,5.44378,5.44172,5.44317,72000000.0
2007-08-01 10:00:00,5.44342,5.44543,5.44255,5.44407,66000000.0
2007-08-01 10:05:00,5.44277,5.44494,5.44143,5.44349,86000000.0
2007-08-01 10:10:00,5.44342,5.44532,5.4426,5.44532,60000000.0
2007-08-01 10:15:00,5.44417,5.44747,5.44417,5.44535,76000000.0
2007-08-01 10:20:00,5.44436,5.44649,5.44251,5.44446,64000000.0
2007-08-01 10:25:00,5.44362,5.44506,5.44248,5.44389,63000000.0
2007-08-01 10:30:00,5.44371,5.44454,5.44165,5.44392,62000000.0
2007-08-01 10:35:00,5.44413,5.44561,5.44294,5.44454,55000000.0
2007-08-01 10:40:00,5.44481,5.44901,5.44338,5.4488,71000000.0
2007-08-01 10:45:00,5.44848,5.45007,5.44562,5.44749,57000000.0
2007-08-01 10:50:00,5.44792,5.44844,5.4451,5.44729,73000000.0
2007-08-01 10:55:00,5.44764,5.44776,5.44507,5.4461,62000000.0
2007-08-01 11:00:00,5.44601,5.44748,5.44545,5.44748,52000000.0
2007-08-01 11:05:00,5.44776,5.44837,5.44323,5.44323,66000000.0
2007-08-01 11:10:00,5.44375,5.4454,5.44294,5.44407,59000000.0
2007-08-01 11:15:00,5.44468,5.44473,5.44214,5.44235,86000000.0
2007-08-01 11:20:00,5.44361,5.44502,5.44283,5.44376,78000000.0
2007-08-01 11:25:00,5.44469,5.44518,5.4429,5.44508,53000000.0
2007-08-01 11:30:00,5.44397,5.44582,5.44354,5.4455,51000000.0
2007-08-01 11:35:00,5.44524,5.44531,5.44275,5.44275,65000000.0
2007-08-01 11:40:00,5.44246,5.44459,5.44098,5.4428,66000000.0
2007-08-01 11:45:00,5.44282,5.44301,5.4402,5.44116,64000000.0
2007-08-01 11:50:00,5.441,5.44132,5.43595,5.43759,70000000.0
2007-08-01 11:55:00,5.43878,5.44069,5.43665,5.43905,61000000.0
2007-08-01 12:00:00,5.43934,5.43951,5.437,5.43749,74000000.0
2007-08-01 12:05:00,5.43797,5.4419,5.43651,5.44086,75000000.0
2007-08-01 12:10:00,5.43957,5.44215,5.43956,5.44084,81000000.0
2007-08-01 12:15:00,5.44079,5.44182,5.43976,5.44023,62000000.0
2007-08-01 12:20:00,5.44117,5.44272,5.44024,5.44144,52000000.0
2007-08-01 12:25:00,5.44157,5.4421,5.43854,5.44097,68000000.0
2007-08-01 12:30:00,5.44085,5.44241,5.43941,5.4405,71000000.0
2007-08-01 12:35:00,5.43937,5.44144,5.43917,5.44094,59000000.0
2007-08-01 12:40:00,5.43968,5.44222,5.43897,5.44076,68000000.0
2007-08-01 12:45:00,5.4397,5.4424,5.43966,5.4423,61000000.0
2007-08-01 12:50:00,5.44197,5.44258,5.44005,5.44185,68000000.0
2007-08-01 12:55:00,5.44104,5.44192,5.43951,5.44173,76000000.0
2007-08-01 13:00:00,5.44029,5.44476,5.43978,5.44349,71000000.0
2007-08-01 13:05:00,5.44364,5.44368,5.44101,5.4421,60000000.0
2007-08-01 13:10:00,5.44098,5.44381,5.44037,5.44381,56000000.0
2007-08-01 13:15:00,5.44387,5.44521,5.44253,5.44344,77000000.0
2007-08-01 13:20:00,5.44418,5.44423,5.4397,5.43984,63000000.0
2007-08-01 13:25:00,5.44141,5.44141,5.43822,5.43973,60000000.0
2007-08-01 13:30:00,5.43982,5.43993,5.4373,5.43871,65000000.0
2007-08-01 13:35:00,5.43967,5.44126,5.43896,5.43925,52000000.0
2007-08-01 13:40:00,5.44093,5.44269,5.43749,5.44161,76000000.0
2007-08-01 13:45:00,5.43822,5.44233,5.4375,5.44203,56000000.0
2007-08-01 13:50:00,5.44158,5.44336,5.4404,5.44249,60000000.0
2007-08-01 13:55:00,5.44301,5.44385,5.44128,5.44191,72000000.0
2007-08-01 14:00:00,5.44212,5.44244,5.43809,5.43979,59000000.0
2007-08-01 14:05:00,5.43917,5.43997,5.43734,5.43827,58000000.0
2007-08-01 14:10:00,5.43854,5.44042,5.43779,5.43857,64000000.0
2007-08-01 14:15:00,5.43972,5.43972,5.43579,5.43839,55000000.0
2007-08-01 14:20:00,5.43807,5.43818,5.43316,5.43579,65000000.0
2007-08-01 14:25:00,5.43672,5.43679,5.43413,5.43512,55000000.0
2007-08-01 14:30:00,5.43557,5.4367,5.43262,5.43341,62000000.0
2007-08-01 14:35:00,5.43448,5.4348,5.4323,5.43406,78000000.0
2007-08-01 14:40:00,5.43271,5.43459,5.42661,5.42795,63000000.0
2007-08-01 14:45:00,5.42761,5.43314,5.42684,5.42848,79000000.0
2007-08-01 14:50:00,5.42824,5.42976,5.42658,5.42953,77000000.0
2007-08-01 14:55:00,5.42962,5.43127,5.42735,5.43111,81000000.0
2007-08-01 15:00:00,5.42988,5.43104,5.42824,5.43003,62000000.0
2007-08-01 15:05:00,5.42966,5.43049,5.4281,5.4295,66000000.0
2007-08-01 15:10:00,5.42826,5.42978,5.42707,5.42907,65000000.0
2007-08-01 15:15:00,5.428,5.42927,5.42693,5.42693,70000000.0
2007-08-01 15:20:00,5.42742,5.42889,5.42613,5.42807,64000000.0
2007-08-01 15:25:00,5.4289,5.429,5.42671,5.42762,61000000.0
2007-08-01 15:30:00,5.42784,5.42975,5.427,5.4281,57000000.0
2007-08-01 15:35:00,5.42943,5.42943,5.4248,5.42637,70000000.0
2007-08-01 15:40:00,5.42662,5.42901,5.42521,5.42754,56000000.0
2007-08-01 15:45:00,5.42893,5.42922,5.42673,5.42781,63000000.0
2007-08-01 15:50:00,5.42959,5.43025,5.4262,5.42767,61000000.0
2007-08-01 15:55:00,5.42745,5.42841,5.42591,5.42693,63000000.0
2007-08-01 16:00:00,5.42816,5.42913,5.42534,5.4288,52000000.0
2007-08-01 16:05:00,5.42925,5.42925,5.42474,5.42585,68000000.0
2007-08-01 16:10:00,5.42615,5.4287,5.42453,5.42473,62000000.0
2007-08-01 16:15:00,5.42583,5.42739,5.42232,5.42232,64000000.0
2007-08-01 16:20:00,5.42281,5.42587,5.42129,5.42222,60000000.0
2007-08-01 16:25:00,5.42158,5.42525,5.42114,5.42227,74000000.0
2007-08-01 16:30:00,5.42374,5.42449,5.42168,5.42324,64000000.0
2007-08-01 16:35:00,5.42425,5.42545,5.42153,5.42455,76000000.0
2007-08-01 16:40:00,5.42535,5.42576,5.42325,5.42386,63000000.0
2007-08-01 16:45:00,5.4255,5.42811,5.42331,5.42629,67000000.0
2007-08-01 16:50:00,5.42888,5.43107,5.4248,5.43092,71000000.0
2007-08-01 16:55:00,5.43117,5.43406,5.42549,5.4333,61000000.0
2007-08-01 17:00:00,5.43539,5.4367,5.4278,5.4326,49000000.0
2007-08-01 17:05:00,5.43314,5.43505,5.42942,5.4337,72000000.0
2007-08-01 17:10:00,5.43373,5.43503,5.4313,5.43142,55000000.0
2007-08-01 17:15:00,5.43158,5.43501,5.43086,5.43285,62000000.0
2007-08-01 17:20:00,5.43314,5.43444,5.4318,5.43318,72000000.0
2007-08-01 17:25:00,5.43374,5.43507,5.43111,5.43361,57000000.0
2007-08-01 17:30:00,5.43373,5.43613,5.43238,5.43456,60000000.0
2007-08-01 17:35:00,5.4341,5.43453,5.43144,5.43349,60000000.0
2007-08-01 17:40:00,5.43308,5.43415,5.43121,5.4322,74000000.0
2007-08-01 17:45:00,5.43298,5.43395,5.43142,5.43294,70000000.0
2007-08-01 17:50:00,5.43339,5.43531,5.43272,5.43453,50000000.0
2007-08-01 17:55:00,5.43582,5.43677,5.43249,5.43258,75000000.0
2007-08-01 18:00:00,5.43253,5.4365,5.43253,5.43588,68000000.0
2007-08-01 18:05:00,5.43597,5.43665,5.43479,5.43598,74000000.0
2007-08-01 18:10:00,5.43649,5.43649,5.43318,5.4342,76000000.0
2007-08-01 18:15:00,5.43399,5.43524,5.43298,5.43429,74000000.0
2007-08-01 18:20:00,5.43472,5.43512,5.43323,5.43481,85000000.0
2007-08-01 18:25:00,5.43396,5.43758,5.43366,5.43568,69000000.0
2007-08-01 18:30:00,5.43668,5.4386,5.43489,5.4386,68000000.0
2007-08-01 18:35:00,5.43849,5.43881,5.4355,5.43791,74000000.0
2007-08-01 18:40:00,5.43728,5.438,5.43639,5.438,72000000.0
2007-08-01 18:45:00,5.4369,5.4381,5.4363,5.43675,67000000.0
2007-08-01 18:50:00,5.43679,5.4379,5.43616,5.43696,66000000.0
2007-08-01 18:55:00,5.43624,5.43746,5.43516,5.43693,62000000.0
2007-08-01 19:00:00,5.43683,5.4377,5.43524,5.43646,70000000.0
2007-08-01 19:05:00,5.4378,5.43844,5.43632,5.43824,81000000.0
2007-08-01 19:10:00,5.43755,5.43965,5.43683,5.4387,76000000.0
2007-08-01 19:15:00,5.43859,5.44309,5.43859,5.44296,58000000.0
2007-08-01 19:20:00,5.44293,5.44579,5.441,5.441,56000000.0
2007-08-01 19:25:00,5.44247,5.44265,5.44045,5.44209,62000000.0
2007-08-01 19:30:00,5.44238,5.44238,5.44018,5.44152,56000000.0
2007-08-01 19:35:00,5.442,5.44247,5.43989,5.44041,64000000.0
2007-08-01 19:40:00,5.44146,5.44186,5.44044,5.44115,59000000.0
2007-08-01 19:45:00,5.44143,5.44198,5.43978,5.44048,58000000.0
2007-08-01 19:50:00,5.44178,5.4424,5.44039,5.4415,73000000.0
2007-08-01 19:55:00,5.44119,5.4423,5.4404,5.44064,65000000.0
2007-08-01 20:00:00,5.44156,5.44169,5.43978,5.44084,62000000.0
2007-08-01 20:05:00,5.44144,5.44168,5.4397,5.44087,67000000.0
2007-08-01 20:10:00,5.4419,5.4419,5.43985,5.44143,59000000.0
2007-08-01 20:15:00,5.44101,5.44216,5.44031,5.44105,55000000.0
2007-08-01 20:20:00,5.44128,5.4423,5.44045,5.44104,63000000.0
2007-08-01 20:25:00,5.44178,5.44241,5.43959,5.44095,61000000.0
2007-08-01 20:30:00,5.44073,5.4411,5.43921,5.43927,78000000.0
2007-08-01 20:35:00,5.44029,5.44121,5.43896,5.44096,76000000.0
2007-08-01 20:40:00,5.43954,5.44122,5.43922,5.44033,80000000.0
2007-08-01 20:45:00,5.4412,5.44255,5.44001,5.44157,82000000.0
2007-08-01 20:50:00,5.44134,5.44254,5.44077,5.44189,59000000.0
2007-08-01 20:55:00,5.44203,5.44242,5.44041,5.44145,58000000.0
2007-08-01 21:00:00,5.44195,5.44363,5.44114,5.44246,64000000.0
2007-08-01 21:05:00,5.44336,5.44393,5.44146,5.44325,56000000.0
2007-08-01 21:10:00,5.44221,5.44371,5.44136,5.44301,69000000.0
2007-08-01 21:15:00,5.44302,5.44339,5.44047,5.44169,71000000.0
2007-08-01 21:20:00,5.44021,5.44236,5.43964,5.44167,72000000.0
2007-08-01 21:25:00,5.44119,5.4419,5.44002,5.44051,58000000.0
2007-08-01 21:30:00,5.44075,5.44194,5.44019,5.44109,71000000.0
2007-08-01 21:35:00,5.4412,5.44216,5.43977,5.43977,68000000.0
2007-08-01 21:40:00,5.44097,5.44234,5.43903,5.44031,69000000.0
2007-08-01 21:45:00,5.43921,5.44164,5.43921,5.43997,73000000.0
2007-08-01 21:50:00,5.44041,5.44045,5.43674,5.43718,81000000.0
2007-08-01 21:55:00,5.43733,5.43801,5.43561,5.43586,77000000.0
2007-08-01 22:00:00,5.43662,5.43816,5.43579,5.43762,70000000.0
2007-08-01 22:05:00,5.43722,5.43922,5.43648,5.43869,62000000.0
2007-08-01 22:10:00,5.43827,5.4396,5.43767,5.4396,77000000.0
2007-08-01 22:15:00,5.43831,5.43971,5.43745,5.43815,61000000.0
2007-08-01 22:20:00,5.43827,5.43982,5.43701,5.43885,78000000.0
2007-08-01 22:25:00,5.43882,5.44086,5.43828,5.43993,76000000.0
2007-08-01 22:30:00,5.4403,5.44078,5.43894,5.43913,66000000.0
2007-08-01 22:35:00,5.44049,5.44049,5.43646,5.43778,79000000.0
2007-08-01 22:40:00,5.43779,5.43872,5.43449,5.43764,67000000.0
2007-08-01 22:45:00,5.43799,5.4391,5.43458,5.43734,59000000.0
2007-08-01 22:50:00,5.43842,5.43902,5.43623,5.43678,72000000.0
2007-08-01 22:55:00,5.43631,5.43882,5.43567,5.43825,62000000.0
2007-08-01 23:00:00,5.43764,5.44007,5.43716,5.4396,65000000.0
2007-08-01 23:05:00,5.43933,5.43982,5.43747,5.43822,71000000.0
2007-08-01 23:10:00,5.43792,5.43825,5.43445,5.43599,63000000.0
2007-08-01 23:15:00,5.43587,5.43774,5.43509,5.43593,54000000.0
2007-08-01 23:20:00,5.43699,5.43754,5.43527,5.43607,64000000.0
2007-08-01 23:25:00,5.43685,5.43737,5.43527,5.43545,66000000.0
2007-08-01 23:30:00,5.43501,5.43594,5.43354,5.43395,53000000.0
2007-08-01 23:35:00,5.43461,5.4357,5.43328,5.43379,62000000.0
2007-08-01 23:40:00,5.43377,5.43502,5.43067,5.43211,57000000.0
2007-08-01 23:45:00,5.43107,5.43406,5.43107,5.43244,77000000.0
2007-08-01 23:50:00,5.43385,5.43437,5.43225,5.43225,66000000.0
2007-08-01 23:55:00,5.43294,5.43503,5.43267,5.4334,70000000.0
2007-08-02 00:00:00,5.43382,5.43605,5.43329,5.43548,63000000.0
2007-08-02 00:05:00,5.43486,5.43675,5.43408,5.4352,74000000.0
2007-08-02 00:10:00,5.43535,5.43589,5.43369,5.43422,53000000.0
2007-08-02 00:15:00,5.43452,5.43499,5.43215,5.43437,82000000.0
2007-08-02 00:20:00,5.43392,5.43442,5.43262,5.43366,60000000.0
2007-08-02 00:25:00,5.43368,5.4341,5.43136,5.43198,68000000.0
2007-08-02 00:30:00,5.43181,5.43362,5.43093,5.43294,71000000.0
2007-08-02 00:35:00,5.43308,5.43438,5.4322,5.43243,62000000.0
2007-08-02 00:40:00,5.43328,5.4346,5.43233,5.43318,50000000.0
2007-08-02 00:45:00,5.43441,5.43593,5.43379,5.43386,80000000.0
2007-08-02 00:50:00,5.4348,5.4354,5.43385,5.43405,68000000.0
2007-08-02 00:55:00,5.43493,5.43527,5.4336,5.43422,67000000.0
2007-08-02 01:00:00,5.43414,5.43532,5.43328,5.43409,65000000.0
2007-08-02 01:05:00,5.43529,5.43634,5.43384,5.43634,66000000.0
2007-08-02 01:10:00,5.43512,5.43772,5.43512,5.43639,69000000.0
2007-08-02 01:15:00,5.43688,5.43688,5.43502,5.43604,69000000.0
2007-08-02 01:20:00,5.43706,5.43706,5.43513,5.43592,71000000.0
2007-08-02 01:25:00,5.43623,5.43841,5.43526,5.43724,64000000.0
2007-08-02 01:30:00,5.43838,5.43976,5.43672,5.43757,59000000.0
2007-08-02 01:35:00,5.43704,5.43949,5.43691,5.43853,74000000.0
2007-08-02 01:40:00,5.43843,5.44041,5.43759,5.43862,70000000.0
2007-08-02 01:45:00,5.43869,5.4398,5.43726,5.4397,74000000.0
2007-08-02 01:50:00,5.43947,5.4395,5.43719,5.43831,73000000.0
2007-08-02 01:55:00,5.43944,5.44061,5.43797,5.43848,69000000.0
2007-08-02 02:00:00,5.43826,5.44122,5.43786,5.4398,61000000.0
2007-08-02 02:05:00,5.44071,5.44087,5.43897,5.43964,67000000.0
2007-08-02 02:10:00,5.44121,5.44182,5.43939,5.44175,68000000.0
2007-08-02 02:15:00,5.44143,5.44218,5.43917,5.44023,72000000.0
2007-08-02 02:20:00,5.44086,5.44198,5.43933,5.43983,71000000.0
2007-08-02 02:25:00,5.44094,5.44262,5.43969,5.44035,68000000.0
2007-08-02 02:30:00,5.44129,5.44198,5.44054,5.44123,70000000.0
2007-08-02 02:35:00,5.44143,5.44183,5.4394,5.44063,59000000.0
2007-08-02 02:40:00,5.44122,5.44133,5.43906,5.44133,63000000.0
2007-08-02 02:45:00,5.44105,5.44131,5.43973,5.44063,55000000.0
2007-08-02 02:50:00,5.44102,5.4418,5.43991,5.44084,70000000.0
2007-08-02 02:55:00,5.44159,5.4436,5.44128,5.44235,63000000.0
2007-08-02 03:00:00,5.44313,5.44344,5.44086,5.44195,66000000.0
2007-08-02 03:05:00,5.44195,5.44251,5.4411,5.44125,60000000.0
2007-08-02 03:10:00,5.4423,5.44405,5.44176,5.44315,63000000.0
2007-08-02 03:15:00,5.44348,5.44431,5.44259,5.44326,61000000.0
2007-08-02 03:20:00,5.44185,5.44391,5.44182,5.44351,80000000.0
2007-08-02 03:25:00,5.4427,5.44395,5.4421,5.44367,64000000.0
2007-08-02 03:30:00,5.44313,5.44385,5.44101,5.44172,66000000.0
2007-08-02 03:35:00,5.4427,5.44274,5.44061,5.44167,60000000.0
2007-08-02 03:40:00,5.4427,5.44298,5.44097,5.44145,65000000.0
2007-08-02 03:45:00,5.44184,5.44334,5.44127,5.44239,63000000.0
2007-08-02 03:50:00,5.44232,5.4425,5.44016,5.4405,62000000.0
2007-08-02 03:55:00,5.44166,5.44241,5.44062,5.44125,70000000.0
2007-08-02 04:00:00,5.441,5.44278,5.44067,5.44167,76000000.0
2007-08-02 04:05:00,5.44139,5.44275,5.4405,5.4405,67000000.0
2007-08-02 04:10:00,5.44211,5.44219,5.43999,5.44075,76000000.0
2007-08-02 04:15:00,5.44016,5.442,5.43955,5.44163,80000000.0
2007-08-02 04:20:00,5.44028,5.44179,5.43925,5.44052,62000000.0
2007-08-02 04:25:00,5.44071,5.44071,5.43867,5.4395,72000000.0
2007-08-02 04:30:00,5.43996,5.44076,5.43837,5.43841,64000000.0
2007-08-02 04:35:00,5.43946,5.44029,5.43807,5.43938,66000000.0
2007-08-02 04:40:00,5.43846,5.44127,5.43846,5.43953,65000000.0
2007-08-02 04:45:00,5.44054,5.44111,5.43905,5.44023,66000000.0
2007-08-02 04:50:00,5.44043,5.441,5.43602,5.43602,60000000.0
2007-08-02 04:55:00,5.43775,5.4382,5.43609,5.43615,68000000.0
2007-08-02 05:00:00,5.43749,5.43879,5.43649,5.43751,64000000.0
2007-08-02 05:05:00,5.43863,5.43875,5.4366,5.43719,70000000.0
2007-08-02 05:10:00,5.4377,5.43877,5.43621,5.43755,68000000.0
2007-08-02 05:15:00,5.43796,5.43856,5.43641,5.43856,63000000.0
2007-08-02 05:20:00,5.43786,5.43991,5.43702,5.43939,56000000.0
2007-08-02 05:25:00,5.43984,5.44025,5.43793,5.44007,60000000.0
2007-08-02 05:30:00,5.44054,5.44054,5.43818,5.43885,63000000.0
2007-08-02 05:35:00,5.43894,5.4427,5.43792,5.44225,69000000.0
2007-08-02 05:40:00,5.4423,5.44456,5.44117,5.44305,69000000.0
2007-08-02 05:45:00,5.44393,5.44431,5.44187,5.44248,64000000.0
2007-08-02 05:50:00,5.44324,5.44381,5.44039,5.44053,67000000.0
2007-08-02 05:55:00,5.44052,5.44189,5.43979,5.44129,79000000.0
2007-08-02 06:00:00,5.44074,5.44155,5.43864,5.43954,72000000.0
2007-08-02 06:05:00,5.44001,5.44133,5.4389,5.44077,62000000.0
2007-08-02 06:10:00,5.4395,5.44188,5.43865,5.44002,62000000.0
2007-08-02 06:15:00,5.44104,5.44335,5.44063,5.44261,65000000.0
2007-08-02 06:20:00,5.4418,5.44302,5.43963,5.44155,88000000.0
2007-08-02 06:25:00,5.44258,5.44448,5.44169,5.44309,59000000.0
2007-08-02 06:30:00,5.44224,5.44434,5.44095,5.44218,58000000.0
2007-08-02 06:35:00,5.44226,5.44343,5.44043,5.44147,52000000.0
2007-08-02 06:40:00,5.44108,5.44229,5.4401,5.44153,68000000.0
2007-08-02 06:45:00,5.44197,5.44303,5.44068,5.44272,62000000.0
2007-08-02 06:50:00,5.4439,5.4439,5.43941,5.44047,66000000.0
2007-08-02 06:55:00,5.4406,5.44113,5.43845,5.44022,72000000.0
2007-08-02 07:00:00,5.43959,5.44093,5.4386,5.4391,65000000.0
2007-08-02 07:05:00,5.43934,5.44079,5.43864,5.43938,62000000.0
2007-08-02 07:10:00,5.43994,5.44145,5.43878,5.44052,67000000.0
2007-08-02 07:15:00,5.43977,5.44102,5.43807,5.43881,89000000.0
2007-08-02 07:20:00,5.43924,5.4399,5.43744,5.43975,70000000.0
2007-08-02 07:25:00,5.43958,5.44153,5.43933,5.44056,59000000.0
2007-08-02 07:30:00,5.44079,5.44083,5.43908,5.4403,63000000.0
2007-08-02 07:35:00,5.44033,5.44033,5.43774,5.43898,65000000.0
2007-08-02 07:40:00,5.43861,5.44046,5.43162,5.43855,64000000.0
2007-08-02 07:45:00,5.43914,5.44035,5.43738,5.43903,66000000.0
2007-08-02 07:50:00,5.43947,5.44177,5.43866,5.44059,65000000.0
2007-08-02 07:55:00,5.44054,5.44142,5.43899,5.43899,67000000.0
2007-08-02 08:00:00,5.43953,5.4419,5.43922,5.44076,68000000.0
2007-08-02 08:05:00,5.44012,5.4408,5.43785,5.43855,71000000.0
2007-08-02 08:10:00,5.43825,5.43963,5.43757,5.43894,70000000.0
2007-08-02 08:15:00,5.43932,5.43979,5.43801,5.43953,70000000.0
2007-08-02 08:20:00,5.43781,5.43941,5.43692,5.43742,63000000.0
2007-08-02 08:25:00,5.43792,5.43804,5.43525,5.43804,66000000.0
2007-08-02 08:30:00,5.43637,5.4382,5.43521,5.43752,62000000.0
2007-08-02 08:35:00,5.43757,5.43821,5.43633,5.43754,72000000.0
2007-08-02 08:40:00,5.43846,5.43846,5.43544,5.43632,61000000.0
2007-08-02 08:45:00,5.4351,5.43717,5.43445,5.43636,68000000.0
2007-08-02 08:50:00,5.43546,5.43701,5.43431,5.43701,76000000.0
2007-08-02 08:55:00,5.43614,5.43757,5.43515,5.43714,70000000.0
2007-08-02 09:00:00,5.43701,5.4409,5.43584,5.44074,71000000.0
2007-08-02 09:05:00,5.43898,5.4411,5.43881,5.43948,63000000.0
2007-08-02 09:10:00,5.43969,5.44076,5.4381,5.43905,66000000.0
2007-08-02 09:15:00,5.43911,5.44006,5.43705,5.43845,67000000.0
2007-08-02 09:20:00,5.43749,5.44182,5.43749,5.44088,76000000.0
2007-08-02 09:25:00,5.44139,5.44168,5.43828,5.44013,65000000.0
2007-08-02 09:30:00,5.44022,5.44054,5.4381,5.43973,67000000.0
2007-08-02 09:35:00,5.43991,5.44079,5.43865,5.43917,63000000.0
2007-08-02 09:40:00,5.44006,5.44006,5.4384,5.43902,61000000.0
2007-08-02 09:45:00,5.44036,5.44044,5.43761,5.43945,58000000.0
2007-08-02 09:50:00,5.43795,5.44045,5.43783,5.43886,73000000.0
2007-08-02 09:55:00,5.4385,5.44018,5.4382,5.43827,72000000.0
2007-08-02 10:00:00,5.43901,5.44148,5.43864,5.44125,66000000.0
2007-08-02 10:05:00,5.44167,5.44172,5.43819,5.44055,86000000.0
2007-08-02 10:10:00,5.43944,5.44024,5.43784,5.43879,60000000.0
2007-08-02 10:15:00,5.43902,5.43956,5.43742,5.43914,76000000.0
2007-08-02 10:20:00,5.43832,5.43892,5.437,5.43803,64000000.0
2007-08-02 10:25:00,5.43853,5.43918,5.43697,5.43852,63000000.0
2007-08-02 10:30:00,5.43891,5.43895,5.437,5.43841,62000000.0
2007-08-02 10:35:00,5.43828,5.44044,5.43752,5.43978,55000000.0
2007-08-02 10:40:00,5.44029,5.44081,5.4379,5.43938,71000000.0
2007-08-02 10:45:00,5.43848,5.44007,5.43751,5.43971,57000000.0
2007-08-02 10:50:00,5.43921,5.44017,5.43784,5.43906,73000000.0
2007-08-02 10:55:00,5.43797,5.43998,5.43797,5.43946,62000000.0
2007-08-02 11:00:00,5.43893,5.43949,5.43598,5.43781,52000000.0
2007-08-02 11:05:00,5.43824,5.44052,5.43715,5.43987,66000000.0
2007-08-02 11:10:00,5.43881,5.44019,5.43835,5.43968,59000000.0
2007-08-02 11:15:00,5.43857,5.44069,5.43857,5.43986,86000000.0
2007-08-02 11:20:00,5.44034,5.44039,5.43849,5.43944,78000000.0
2007-08-02 11:25:00,5.44015,5.44119,5.43921,5.44108,53000000.0
2007-08-02 11:30:00,5.44113,5.44279,5.43976,5.4417,51000000.0
2007-08-02 11:35:00,5.44222,5.4429,5.44039,5.4406,65000000.0
2007-08-02 11:40:00,5.442,5.44351,5.44096,5.44282,66000000.0
2007-08-02 11:45:00,5.44168,5.4434,5.44142,5.44295,64000000.0
2007-08-02 11:50:00,5.44209,5.44268,5.43997,5.43997,70000000.0
2007-08-02 11:55:00,5.44129,5.44294,5.43974,5.44123,61000000.0
2007-08-02 12:00:00,5.44092,5.44137,5.43733,5.43968,74000000.0
2007-08-02 12:05:00,5.43795,5.44019,5.43724,5.43819,75000000.0
2007-08-02 12:10:00,5.43924,5.43974,5.4373,5.4384,81000000.0
2007-08-02 12:15:00,5.4383,5.44007,5.43766,5.43909,62000000.0
2007-08-02 12:20:00,5.43984,5.44027,5.43843,5.43854,52000000.0
2007-08-02 12:25:00,5.43995,5.43995,5.43793,5.43803,68000000.0
2007-08-02 12:30:00,5.43953,5.44029,5.43825,5.44016,71000000.0
2007-08-02 12:35:00,5.43889,5.44028,5.43814,5.43897,59000000.0
2007-08-02 12:40:00,5.43825,5.44031,5.43825,5.43872,68000000.0
2007-08-02 12:45:00,5.43873,5.43984,5.43767,5.43965,61000000.0
2007-08-02 12:50:00,5.43861,5.43966,5.43728,5.43853,68000000.0
2007-08-02 12:55:00,5.43939,5.43962,5.43739,5.43956,76000000.0
2007-08-02 13:00:00,5.43897,5.43964,5.43746,5.43852,71000000.0
2007-08-02 13:05:00,5.43885,5.43958,5.43685,5.4371,60000000.0
2007-08-02 13:10:00,5.43799,5.43847,5.43624,5.43703,56000000.0
2007-08-02 13:15:00,5.43735,5.43843,5.43596,5.43702,77000000.0
2007-08-02 13:20:00,5.43673,5.43816,5.43582,5.43816,63000000.0
2007-08-02 13:25:00,5.43789,5.43825,5.435,5.43598,60000000.0
2007-08-02 13:30:00,5.43687,5.43824,5.43538,5.43784,65000000.0
2007-08-02 13:35:00,5.43767,5.43822,5.43592,5.43638,52000000.0
2007-08-02 13:40:00,5.43753,5.43773,5.43564,5.43578,76000000.0
2007-08-02 13:45:00,5.43732,5.43925,5.43607,5.43792,56000000.0
2007-08-02 13:50:00,5.43839,5.43885,5.43632,5.43795,60000000.0
2007-08-02 13:55:00,5.43823,5.44013,5.43615,5.43847,72000000.0
2007-08-02 14:00:00,5.44009,5.44028,5.43713,5.43907,59000000.0
2007-08-02 14:05:00,5.43743,5.43854,5.43625,5.43721,58000000.0
2007-08-02 14:10:00,5.43874,5.43938,5.437,5.43837,64000000.0
2007-08-02 14:15:00,5.44008,5.44018,5.43801,5.43959,55000000.0
2007-08-02 14:20:00,5.43896,5.43989,5.43748,5.43929,65000000.0
2007-08-02 14:25:00,5.43755,5.44011,5.43746,5.43853,55000000.0
2007-08-02 14:30:00,5.43919,5.44097,5.43826,5.44078,62000000.0
2007-08-02 14:35:00,5.44007,5.44258,5.43942,5.43981,78000000.0
2007-08-02 14:40:00,5.44057,5.44107,5.43821,5.44071,63000000.0
2007-08-02 14:45:00,5.44136,5.44136,5.43896,5.43987,79000000.0
2007-08-02 14:50:00,5.44131,5.44157,5.43784,5.43866,77000000.0
2007-08-02 14:55:00,5.43911,5.44023,5.43772,5.43934,81000000.0
2007-08-02 15:00:00,5.43916,5.44233,5.43728,5.44166,62000000.0
2007-08-02 15:05:00,5.44232,5.44239,5.43931,5.44177,66000000.0
2007-08-02 15:10:00,5.44122,5.44214,5.43547,5.44214,65000000.0
2007-08-02 15:15:00,5.4413,5.44226,5.4393,5.44174,70000000.0
2007-08-02 15:20:00,5.44166,5.44207,5.43922,5.4413,64000000.0
2007-08-02 15:25:00,5.44122,5.44515,5.44007,5.44515,61000000.0
2007-08-02 15:30:00,5.44483,5.44552,5.44209,5.44338,57000000.0
2007-08-02 15:35:00,5.44313,5.44384,5.44099,5.44364,70000000.0
2007-08-02 15:40:00,5.44269,5.44411,5.43841,5.44029,56000000.0
2007-08-02 15:45:00,5.44076,5.44192,5.43956,5.43986,63000000.0
2007-08-02 15:50:00,5.44129,5.44139,5.43881,5.44002,61000000.0
2007-08-02 15:55:00,5.43967,5.44113,5.43821,5.44003,63000000.0
2007-08-02 16:00:00,5.43993,5.44146,5.43851,5.43877,52000000.0
2007-08-02 16:05:00,5.43933,5.44047,5.4377,5.44047,68000000.0
2007-08-02 16:10:00,5.44032,5.44046,5.43845,5.43963,62000000.0
2007-08-02 16:15:00,5.44081,5.44089,5.43885,5.43977,64000000.0
2007-08-02 16:20:00,5.44083,5.44154,5.43946,5.43992,60000000.0
2007-08-02 16:25:00,5.44075,5.44147,5.43873,5.43956,74000000.0
2007-08-02 16:30:00,5.43965,5.44074,5.43894,5.43904,64000000.0
2007-08-02 16:35:00,5.44015,5.4407,5.43786,5.43891,76000000.0
2007-08-02 16:40:00,5.43907,5.43999,5.43552,5.43723,63000000.0
2007-08-02 16:45:00,5.4369,5.43881,5.43603,5.43684,67000000.0
2007-08-02 16:50:00,5.43721,5.43817,5.43629,5.438,71000000.0
2007-08-02 16:55:00,5.43794,5.43849,5.43574,5.43709,61000000.0
2007-08-02 17:00:00,5.43592,5.43895,5.43592,5.43844,49000000.0
2007-08-02 17:05:00,5.43807,5.43864,5.43654,5.43739,72000000.0
2007-08-02 17:10:00,5.43718,5.44056,5.43709,5.43739,55000000.0
2007-08-02 17:15:00,5.43912,5.43913,5.43633,5.43866,62000000.0
2007-08-02 17:20:00,5.43767,5.43777,5.43493,5.43493,72000000.0
2007-08-02 17:25:00,5.43532,5.43601,5.43186,5.43329,57000000.0
2007-08-02 17:30:00,5.43353,5.43353,5.42672,5.4282,60000000.0
2007-08-02 17:35:00,5.42865,5.43006,5.42751,5.42816,60000000.0
2007-08-02 17:40:00,5.42937,5.43033,5.42798,5.42907,74000000.0
2007-08-02 17:45:00,5.42964,5.42983,5.42786,5.42951,70000000.0
2007-08-02 17:50:00,5.42945,5.43049,5.42789,5.43049,50000000.0
2007-08-02 17:55:00,5.42925,5.4309,5.42806,5.42931,75000000.0
2007-08-02 18:00:00,5.42966,5.42993,5.42695,5.42751,68000000.0
2007-08-02 18:05:00,5.428,5.428,5.42457,5.42546,74000000.0
2007-08-02 18:10:00,5.42651,5.42677,5.42365,5.42531,76000000.0
2007-08-02 18:15:00,5.42318,5.42685,5.42318,5.42536,74000000.0
2007-08-02 18:20:00,5.4261,5.42648,5.4238,5.4258,85000000.0
2007-08-02 18:25:00,5.42595,5.42758,5.4249,5.42626,69000000.0
2007-08-02 18:30:00,5.42767,5.42818,5.42571,5.42762,68000000.0
2007-08-02 18:35:00,5.42688,5.42832,5.42576,5.42673,74000000.0
2007-08-02 18:40:00,5.42686,5.42813,5.42554,5.42719,72000000.0
2007-08-02 18:45:00,5.42603,5.42855,5.42599,5.42741,67000000.0
2007-08-02 18:50:00,5.4258,5.4279,5.42542,5.42653,66000000.0
2007-08-02 18:55:00,5.42771,5.42819,5.42639,5.42649,62000000.0
2007-08-02 19:00:00,5.42655,5.42912,5.42621,5.42894,70000000.0
2007-08-02 19:05:00,5.42794,5.42911,5.42713,5.42846,81000000.0
2007-08-02 19:10:00,5.42866,5.42966,5.42748,5.4296,76000000.0
2007-08-02 19:15:00,5.42851,5.42963,5.42719,5.4283,58000000.0
2007-08-02 19:20:00,5.4279,5.42904,5.42704,5.42796,56000000.0
2007-08-02 19:25:00,5.42848,5.42897,5.42716,5.42842,62000000.0
2007-08-02 19:30:00,5.42815,5.42919,5.42359,5.4237,56000000.0
2007-08-02 19:35:00,5.42436,5.42623,5.42272,5.42569,64000000.0
2007-08-02 19:40:00,5.42623,5.42693,5.42495,5.42555,59000000.0
2007-08-02 19:45:00,5.42669,5.42814,5.42566,5.42653,58000000.0
2007-08-02 19:50:00,5.42826,5.43007,5.42734,5.42854,73000000.0
2007-08-02 19:55:00,5.42809,5.42924,5.42712,5.42729,65000000.0
2007-08-02 20:00:00,5.42685,5.42774,5.426,5.42681,62000000.0
2007-08-02 20:05:00,5.42698,5.42809,5.42598,5.42694,67000000.0
2007-08-02 20:10:00,5.42663,5.42742,5.42526,5.42617,59000000.0
2007-08-02 20:15:00,5.42756,5.42852,5.42636,5.42811,55000000.0
2007-08-02 20:20:00,5.42863,5.42863,5.42622,5.42748,63000000.0
2007-08-02 20:25:00,5.42709,5.43018,5.42666,5.42951,61000000.0
2007-08-02 20:30:00,5.42918,5.4312,5.42835,5.43044,78000000.0
2007-08-02 20:35:00,5.43016,5.43107,5.4275,5.42903,76000000.0
2007-08-02 20:40:00,5.42936,5.43094,5.42745,5.42763,80000000.0
2007-08-02 20:45:00,5.42882,5.4299,5.42761,5.42926,82000000.0
2007-08-02 20:50:00,5.42894,5.42934,5.42702,5.4277,59000000.0
2007-08-02 20:55:00,5.42838,5.42982,5.42742,5.42883,58000000.0
2007-08-02 21:00:00,5.4283,5.42999,5.42802,5.42832,64000000.0
2007-08-02 21:05:00,5.42891,5.42974,5.4271,5.42871,56000000.0
2007-08-02 21:10:00,5.42921,5.42921,5.42678,5.42683,69000000.0
2007-08-02 21:15:00,5.42646,5.42831,5.42634,5.42634,71000000.0
2007-08-02 21:20:00,5.42743,5.42829,5.42644,5.42791,72000000.0
2007-08-02 21:25:00,5.42782,5.42844,5.42552,5.42552,58000000.0
2007-08-02 21:30:00,5.42671,5.42696,5.42428,5.42667,71000000.0
2007-08-02 21:35:00,5.42716,5.4276,5.42523,5.42649,68000000.0
2007-08-02 21:40:00,5.42598,5.42999,5.42557,5.42618,69000000.0
2007-08-02 21:45:00,5.42705,5.42705,5.42435,5.42547,73000000.0
2007-08-02 21:50:00,5.42563,5.42634,5.42422,5.42575,81000000.0
2007-08-02 21:55:00,5.4251,5.42658,5.42434,5.42658,77000000.0
2007-08-02 22:00:00,5.42517,5.42716,5.42444,5.4254,70000000.0
2007-08-02 22:05:00,5.42624,5.42923,5.42442,5.42542,62000000.0
2007-08-02 22:10:00,5.42492,5.42625,5.42383,5.42495,77000000.0
2007-08-02 22:15:00,5.42537,5.42592,5.42404,5.42455,61000000.0
2007-08-02 22:20:00,5.42428,5.42695,5.42428,5.42501,78000000.0
2007-08-02 22:25:00,5.42559,5.42639,5.42406,5.42516,76000000.0
2007-08-02 22:30:00,5.42548,5.42585,5.42403,5.42501,66000000.0
2007-08-02 22:35:00,5.42519,5.42546,5.42346,5.42488,79000000.0
2007-08-02 22:40:00,5.42486,5.42551,5.42355,5.42459,67000000.0
2007-08-02 22:45:00,5.42481,5.42542,5.42372,5.42428,59000000.0
2007-08-02 22:50:00,5.42479,5.42523,5.42344,5.4248,72000000.0
2007-08-02 22:55:00,5.42484,5.42521,5.42301,5.42401,62000000.0
2007-08-02 23:00:00,5.42407,5.4247,5.4228,5.42396,65000000.0
2007-08-02 23:05:00,5.42369,5.42501,5.42328,5.42346,71000000.0
2007-08-02 23:10:00,5.42357,5.42518,5.42357,5.42499,63000000.0
2007-08-02 23:15:00,5.42525,5.4262,5.42448,5.42448,54000000.0
2007-08-02 23:20:00,5.42483,5.42675,5.42464,5.42557,64000000.0
2007-08-02 23:25:00,5.42517,5.42635,5.42488,5.42507,66000000.0
2007-08-02 23:30:00,5.42527,5.42603,5.42478,5.42493,53000000.0
2007-08-02 23:35:00,5.4252,5.42629,5.42439,5.42456,62000000.0
2007-08-02 23:40:00,5.42596,5.42596,5.42356,5.42493,57000000.0
2007-08-02 23:45:00,5.42451,5.4251,5.42305,5.42435,77000000.0
2007-08-02 23:50:00,5.42465,5.42522,5.42327,5.42329,66000000.0
2007-08-02 23:55:00,5.42333,5.42575,5.42295,5.42418,70000000.0
2007-08-03 00:00:00,5.42549,5.42652,5.42463,5.42554,63000000.0
2007-08-03 00:05:00,5.42604,5.4263,5.42519,5.42575,74000000.0
2007-08-03 00:10:00,5.42588,5.42636,5.42466,5.42504,53000000.0
2007-08-03 00:15:00,5.42574,5.42584,5.42425,5.425,82000000.0
2007-08-03 00:20:00,5.42573,5.42661,5.42487,5.42576,60000000.0
2007-08-03 00:25:00,5.42566,5.42657,5.42467,5.42514,68000000.0
2007-08-03 00:30:00,5.42484,5.42573,5.42463,5.42536,71000000.0
2007-08-03 00:35:00,5.42537,5.42584,5.42318,5.42388,62000000.0
2007-08-03 00:40:00,5.424,5.42429,5.42239,5.42271,50000000.0
2007-08-03 00:45:00,5.42304,5.42455,5.42225,5.4237,80000000.0
2007-08-03 00:50:00,5.42309,5.42413,5.4221,5.42341,68000000.0
2007-08-03 00:55:00,5.42327,5.42437,5.42239,5.42372,67000000.0
2007-08-03 01:00:00,5.42276,5.42497,5.42276,5.42456,65000000.0
2007-08-03 01:05:00,5.42425,5.42481,5.42339,5.42389,66000000.0
2007-08-03 01:10:00,5.42497,5.42615,5.42333,5.42471,69000000.0
2007-08-03 01:15:00,5.42398,5.42538,5.42358,5.4241,69000000.0
2007-08-03 01:20:00,5.42391,5.42574,5.42352,5.42432,71000000.0
2007-08-03 01:25:00,5.42416,5.42621,5.42416,5.42542,64000000.0
2007-08-03 01:30:00,5.42589,5.42633,5.42388,5.42432,59000000.0
2007-08-03 01:35:00,5.42532,5.42562,5.42364,5.42531,74000000.0
2007-08-03 01:40:00,5.42563,5.42563,5.42352,5.42487,70000000.0
2007-08-03 01:45:00,5.42401,5.42481,5.42219,5.42219,74000000.0
2007-08-03 01:50:00,5.42312,5.42425,5.42223,5.42304,73000000.0
2007-08-03 01:55:00,5.42375,5.42442,5.42239,5.42324,69000000.0
2007-08-03 02:00:00,5.4228,5.42443,5.4227,5.42332,61000000.0
2007-08-03 02:05:00,5.42464,5.42464,5.42178,5.42287,67000000.0
2007-08-03 02:10:00,5.42216,5.42364,5.42185,5.4227,68000000.0
2007-08-03 02:15:00,5.42236,5.42328,5.42123,5.42328,72000000.0
2007-08-03 02:20:00,5.42242,5.42341,5.41972,5.42209,71000000.0
2007-08-03 02:25:00,5.42279,5.42475,5.42151,5.42395,68000000.0
2007-08-03 02:30:00,5.42389,5.42612,5.42311,5.42363,70000000.0
2007-08-03 02:35:00,5.42403,5.42459,5.42288,5.42385,59000000.0
2007-08-03 02:40:00,5.42423,5.42467,5.42257,5.42404,63000000.0
2007-08-03 02:45:00,5.42471,5.42471,5.42265,5.42265,55000000.0
2007-08-03 02:50:00,5.4237,5.42532,5.42287,5.42532,70000000.0
2007-08-03 02:55:00,5.4254,5.42627,5.42396,5.42531,63000000.0
2007-08-03 03:00:00,5.42477,5.42646,5.42433,5.42556,66000000.0
2007-08-03 03:05:00,5.42472,5.42547,5.42377,5.42434,60000000.0
2007-08-03 03:10:00,5.42529,5.42661,5.42389,5.42531,63000000.0
2007-08-03 03:15:00,5.42567,5.42585,5.42358,5.42495,61000000.0
2007-08-03 03:20:00,5.42457,5.42504,5.42339,5.42447,80000000.0
2007-08-03 03:25:00,5.42359,5.42582,5.42339,5.42501,64000000.0
2007-08-03 03:30:00,5.42553,5.42562,5.42413,5.42454,66000000.0
2007-08-03 03:35:00,5.42499,5.42567,5.4236,5.42379,60000000.0
2007-08-03 03:40:00,5.42452,5.42538,5.42339,5.42467,65000000.0
2007-08-03 03:45:00,5.42484,5.42531,5.42376,5.42463,63000000.0
2007-08-03 03:50:00,5.42495,5.42495,5.42309,5.4246,62000000.0
2007-08-03 03:55:00,5.42502,5.42535,5.42356,5.42372,70000000.0
2007-08-03 04:00:00,5.42414,5.42482,5.42305,5.42337,76000000.0
2007-08-03 04:05:00,5.42449,5.42482,5.42212,5.42323,67000000.0
2007-08-03 04:10:00,5.4242,5.42454,5.42247,5.42343,76000000.0
2007-08-03 04:15:00,5.42444,5.42465,5.42276,5.42396,80000000.0
2007-08-03 04:20:00,5.42358,5.42427,5.42225,5.42313,62000000.0
2007-08-03 04:25:00,5.42315,5.42441,5.42271,5.42441,72000000.0
2007-08-03 04:30:00,5.42435,5.42481,5.42285,5.42305,64000000.0
2007-08-03 04:35:00,5.42307,5.42531,5.42288,5.42474,66000000.0
2007-08-03 04:40:00,5.42451,5.4252,5.42325,5.42414,65000000.0
2007-08-03 04:45:00,5.4238,5.42444,5.42282,5.42418,66000000.0
2007-08-03 04:50:00,5.42441,5.42545,5.42322,5.4239,60000000.0
2007-08-03 04:55:00,5.42424,5.42549,5.42321,5.42478,68000000.0
2007-08-03 05:00:00,5.42542,5.42588,5.42432,5.42479,64000000.0
2007-08-03 05:05:00,5.42566,5.42622,5.42396,5.42446,70000000.0
2007-08-03 05:10:00,5.42454,5.42593,5.42375,5.42452,68000000.0
2007-08-03 05:15:00,5.42584,5.42584,5.42324,5.4237,63000000.0
2007-08-03 05:20:00,5.42312,5.42487,5.42312,5.4248,56000000.0
2007-08-03 05:25:00,5.42443,5.42477,5.42321,5.42402,60000000.0
2007-08-03 05:30:00,5.42365,5.42485,5.42295,5.42406,63000000.0
2007-08-03 05:35:00,5.42503,5.42503,5.42302,5.4239,69000000.0
2007-08-03 05:40:00,5.42369,5.42421,5.42187,5.42326,69000000.0
2007-08-03 05:45:00,5.42403,5.4248,5.42212,5.42262,64000000.0
2007-08-03 05:50:00,5.42186,5.42315,5.42178,5.42245,67000000.0
2007-08-03 05:55:00,5.42265,5.42358,5.42191,5.4231,79000000.0
2007-08-03 06:00:00,5.42245,5.42431,5.42197,5.42296,72000000.0
2007-08-03 06:05:00,5.42408,5.42494,5.4229,5.42369,62000000.0
2007-08-03 06:10:00,5.42444,5.42594,5.42393,5.42431,62000000.0
2007-08-03 06:15:00,5.42485,5.42581,5.4241,5.42431,65000000.0
2007-08-03 06:20:00,5.42442,5.42503,5.42353,5.42388,88000000.0
2007-08-03 06:25:00,5.42299,5.42465,5.42289,5.42289,59000000.0
2007-08-03 06:30:00,5.42301,5.4251,5.42283,5.4239,58000000.0
2007-08-03 06:35:00,5.42505,5.42537,5.42188,5.4222,52000000.0
2007-08-03 06:40:00,5.4221,5.42385,5.42175,5.42378,68000000.0
2007-08-03 06:45:00,5.42337,5.42403,5.42217,5.42217,62000000.0
2007-08-03 06:50:00,5.42359,5.42367,5.42076,5.42232,66000000.0
2007-08-03 06:55:00,5.42184,5.42329,5.42129,5.42245,72000000.0
2007-08-03 07:00:00,5.42245,5.42423,5.42142,5.4232,65000000.0
2007-08-03 07:05:00,5.42391,5.42493,5.42244,5.42416,62000000.0
2007-08-03 07:10:00,5.42381,5.42411,5.42214,5.42267,67000000.0
2007-08-03 07:15:00,5.42324,5.4251,5.42247,5.42393,89000000.0
2007-08-03 07:20:00,5.42399,5.42513,5.42269,5.42365,70000000.0
2007-08-03 07:25:00,5.42394,5.42528,5.42252,5.42355,59000000.0
2007-08-03 07:30:00,5.42318,5.42493,5.42274,5.42293,63000000.0
2007-08-03 07:35:00,5.42344,5.4245,5.42206,5.42317,65000000.0
2007-08-03 07:40:00,5.42392,5.4242,5.42238,5.42306,64000000.0
2007-08-03 07:45:00,5.42229,5.42384,5.42095,5.42227,66000000.0
2007-08-03 07:50:00,5.42293,5.42333,5.42127,5.42266,65000000.0
2007-08-03 07:55:00,5.42361,5.42433,5.42248,5.42411,67000000.0
2007-08-03 08:00:00,5.42338,5.42601,5.42327,5.42484,68000000.0
2007-08-03 08:05:00,5.42538,5.42549,5.42332,5.42362,71000000.0
2007-08-03 08:10:00,5.42489,5.4253,5.4225,5.42389,70000000.0
2007-08-03 08:15:00,5.42315,5.42571,5.42306,5.42499,70000000.0
2007-08-03 08:20:00,5.42519,5.42564,5.42308,5.42463,63000000.0
2007-08-03 08:25:00,5.42312,5.42458,5.42276,5.42392,66000000.0
2007-08-03 08:30:00,5.4245,5.4245,5.42204,5.4225,62000000.0
2007-08-03 08:35:00,5.42269,5.42465,5.42264,5.42465,72000000.0
2007-08-03 08:40:00,5.42451,5.42451,5.42196,5.42374,61000000.0
2007-08-03 08:45:00,5.42354,5.42432,5.42081,5.42314,68000000.0
2007-08-03 08:50:00,5.4216,5.42388,5.42155,5.42303,76000000.0
2007-08-03 08:55:00,5.42296,5.42415,5.42174,5.42253,70000000.0
2007-08-03 09:00:00,5.42359,5.42478,5.42266,5.42427,71000000.0
2007-08-03 09:05:00,5.42519,5.42549,5.42376,5.42403,63000000.0
2007-08-03 09:10:00,5.42548,5.4261,5.42333,5.42486,66000000.0
2007-08-03 09:15:00,5.42499,5.42609,5.42361,5.42475,67000000.0
2007-08-03 09:20:00,5.42548,5.42615,5.42457,5.42542,76000000.0
2007-08-03 09:25:00,5.42582,5.42787,5.42462,5.42787,65000000.0
2007-08-03 09:30:00,5.42822,5.42891,5.42568,5.42568,67000000.0
2007-08-03 09:35:00,5.42673,5.42818,5.42583,5.42706,63000000.0
2007-08-03 09:40:00,5.42829,5.42829,5.42605,5.42695,61000000.0
2007-08-03 09:45:00,5.42729,5.42928,5.42598,5.42898,58000000.0
2007-08-03 09:50:00,5.42858,5.43293,5.4275,5.43293,73000000.0
2007-08-03 09:55:00,5.43148,5.4325,5.42933,5.43037,72000000.0
2007-08-03 10:00:00,5.4295,5.43102,5.42833,5.42896,66000000.0
2007-08-03 10:05:00,5.42968,5.43171,5.42968,5.43082,86000000.0
2007-08-03 10:10:00,5.43137,5.43137,5.42839,5.42988,60000000.0
2007-08-03 10:15:00,5.42952,5.43014,5.42821,5.42871,76000000.0
2007-08-03 10:20:00,5.42829,5.42934,5.42668,5.42759,64000000.0
2007-08-03 10:25:00,5.42788,5.42834,5.42588,5.42657,63000000.0
2007-08-03 10:30:00,5.42686,5.42723,5.42484,5.42674,62000000.0
2007-08-03 10:35:00,5.42685,5.42742,5.42524,5.42742,55000000.0
2007-08-03 10:40:00,5.42641,5.42712,5.4247,5.42592,71000000.0
2007-08-03 10:45:00,5.4268,5.42698,5.42507,5.426,57000000.0
2007-08-03 10:50:00,5.42529,5.42751,5.42529,5.42704,73000000.0
2007-08-03 10:55:00,5.42706,5.4276,5.42529,5.4268,62000000.0
2007-08-03 11:00:00,5.42756,5.42826,5.4261,5.42789,52000000.0
2007-08-03 11:05:00,5.42737,5.428,5.42604,5.42658,66000000.0
2007-08-03 11:10:00,5.42638,5.42767,5.42569,5.4276,59000000.0
2007-08-03 11:15:00,5.42776,5.42785,5.42583,5.42748,86000000.0
2007-08-03 11:20:00,5.42693,5.4283,5.42608,5.42671,78000000.0
2007-08-03 11:25:00,5.42686,5.42765,5.42507,5.42675,53000000.0
2007-08-03 11:30:00,5.4263,5.4271,5.42483,5.4268,51000000.0
2007-08-03 11:35:00,5.42719,5.42766,5.42538,5.42612,65000000.0
2007-08-03 11:40:00,5.42537,5.42703,5.42521,5.4267,66000000.0
2007-08-03 11:45:00,5.42718,5.42867,5.42543,5.42752,64000000.0
2007-08-03 11:50:00,5.42799,5.42922,5.42685,5.42899,70000000.0
2007-08-03 11:55:00,5.42931,5.42977,5.42727,5.42803,61000000.0
2007-08-03 12:00:00,5.42741,5.42955,5.42721,5.42721,74000000.0
2007-08-03 12:05:00,5.429,5.42931,5.42695,5.428,75000000.0
2007-08-03 12:10:00,5.428,5.42885,5.427,5.42814,81000000.0
2007-08-03 12:15:00,5.42793,5.42975,5.4275,5.42952,62000000.0
2007-08-03 12:20:00,5.42991,5.43056,5.42784,5.4283,52000000.0
2007-08-03 12:25:00,5.4279,5.42924,5.42744,5.42819,68000000.0
2007-08-03 12:30:00,5.42955,5.42989,5.42775,5.4285,71000000.0
2007-08-03 12:35:00,5.4286,5.42987,5.42808,5.42808,59000000.0
2007-08-03 12:40:00,5.42899,5.42982,5.4276,5.42982,68000000.0
2007-08-03 12:45:00,5.42917,5.4299,5.42784,5.42856,61000000.0
2007-08-03 12:50:00,5.42873,5.42977,5.4281,5.42906,68000000.0
2007-08-03 12:55:00,5.42946,5.42984,5.42773,5.42818,76000000.0
2007-08-03 13:00:00,5.42966,5.42966,5.4273,5.42788,71000000.0
2007-08-03 13:05:00,5.42784,5.42963,5.42743,5.42813,60000000.0
2007-08-03 13:10:00,5.42946,5.42982,5.42789,5.42918,56000000.0
2007-08-03 13:15:00,5.42927,5.42945,5.42726,5.4292,77000000.0
2007-08-03 13:20:00,5.42829,5.42906,5.42666,5.42782,63000000.0
2007-08-03 13:25:00,5.42767,5.42974,5.42718,5.42948,60000000.0
2007-08-03 13:30:00,5.42951,5.42971,5.42769,5.42939,65000000.0
2007-08-03 13:35:00,5.42811,5.42947,5.42753,5.42808,52000000.0
2007-08-03 13:40:00,5.42924,5.43088,5.42764,5.4295,76000000.0
2007-08-03 13:45:00,5.43088,5.43088,5.42848,5.42937,56000000.0
2007-08-03 13:50:00,5.43021,5.43021,5.42791,5.42879,60000000.0
2007-08-03 13:55:00,5.4296,5.4296,5.42761,5.42927,72000000.0
2007-08-03 14:00:00,5.42954,5.42954,5.42769,5.42869,59000000.0
2007-08-03 14:05:00,5.42929,5.4295,5.42744,5.42827,58000000.0
2007-08-03 14:10:00,5.42827,5.42965,5.42741,5.42819,64000000.0
2007-08-03 14:15:00,5.42917,5.4296,5.42719,5.4277,55000000.0
2007-08-03 14:20:00,5.42793,5.42898,5.42724,5.42775,65000000.0
2007-08-03 14:25:00,5.4282,5.42854,5.42635,5.42792,55000000.0
2007-08-03 14:30:00,5.42811,5.42811,5.4193,5.41995,62000000.0
2007-08-03 14:35:00,5.41999,5.42243,5.41753,5.42058,78000000.0
2007-08-03 14:40:00,5.4201,5.42454,5.41854,5.42411,63000000.0
2007-08-03 14:45:00,5.42409,5.42596,5.41889,5.42359,79000000.0
2007-08-03 14:50:00,5.42445,5.42573,5.4219,5.42455,77000000.0
2007-08-03 14:55:00,5.42325,5.42458,5.42213,5.42437,81000000.0
2007-08-03 15:00:00,5.42257,5.42515,5.41792,5.41944,62000000.0
2007-08-03 15:05:00,5.41836,5.42194,5.4154,5.41695,66000000.0
2007-08-03 15:10:00,5.416,5.41993,5.41575,5.41981,65000000.0
2007-08-03 15:15:00,5.41944,5.42066,5.41717,5.41927,70000000.0
2007-08-03 15:20:00,5.41863,5.41986,5.41644,5.41769,64000000.0
2007-08-03 15:25:00,5.41739,5.41986,5.41648,5.41758,61000000.0
2007-08-03 15:30:00,5.4183,5.41903,5.41057,5.41154,57000000.0
2007-08-03 15:35:00,5.41127,5.41205,5.40801,5.40981,70000000.0
2007-08-03 15:40:00,5.41094,5.4118,5.40953,5.41052,56000000.0
2007-08-03 15:45:00,5.41066,5.41112,5.40519,5.40703,63000000.0
2007-08-03 15:50:00,5.40597,5.40835,5.40521,5.40796,61000000.0
2007-08-03 15:55:00,5.40768,5.40912,5.40662,5.40846,63000000.0
2007-08-03 16:00:00,5.40751,5.41036,5.40647,5.40847,52000000.0
2007-08-03 16:05:00,5.4092,5.41072,5.40675,5.40861,68000000.0
2007-08-03 16:10:00,5.41064,5.41072,5.40802,5.40994,62000000.0
2007-08-03 16:15:00,5.41012,5.41033,5.40701,5.40798,64000000.0
2007-08-03 16:20:00,5.40754,5.40816,5.40193,5.40365,60000000.0
2007-08-03 16:25:00,5.40297,5.40297,5.39567,5.39761,74000000.0
2007-08-03 16:30:00,5.39743,5.39876,5.39486,5.39818,64000000.0
2007-08-03 16:35:00,5.39847,5.40045,5.3974,5.39984,76000000.0
2007-08-03 16:40:00,5.39971,5.40002,5.39739,5.39759,63000000.0
2007-08-03 16:45:00,5.39774,5.39933,5.39669,5.39794,67000000.0
2007-08-03 16:50:00,5.39871,5.40031,5.39659,5.39903,71000000.0
2007-08-03 16:55:00,5.39934,5.40087,5.39806,5.40045,61000000.0
2007-08-03 17:00:00,5.40075,5.40108,5.39872,5.39942,49000000.0
2007-08-03 17:05:00,5.40057,5.40057,5.39671,5.39841,72000000.0
2007-08-03 17:10:00,5.39881,5.39929,5.39633,5.3978,55000000.0
2007-08-03 17:15:00,5.39753,5.39914,5.3962,5.39765,62000000.0
2007-08-03 17:20:00,5.39816,5.40019,5.39721,5.39917,72000000.0
2007-08-03 17:25:00,5.39934,5.40008,5.39714,5.39765,57000000.0
2007-08-03 17:30:00,5.39838,5.39865,5.39128,5.39275,60000000.0
2007-08-03 17:35:00,5.39112,5.39636,5.39017,5.39247,60000000.0
2007-08-03 17:40:00,5.39345,5.39722,5.3903,5.39177,74000000.0
2007-08-03 17:45:00,5.39094,5.3969,5.39015,5.39185,70000000.0
2007-08-03 17:50:00,5.39459,5.39756,5.39166,5.39239,50000000.0
2007-08-03 17:55:00,5.39161,5.39787,5.39161,5.39251,75000000.0
2007-08-03 18:00:00,5.39366,5.39685,5.39102,5.39238,68000000.0
2007-08-03 18:05:00,5.39279,5.39748,5.38989,5.39115,74000000.0
2007-08-03 18:10:00,5.38964,5.39657,5.38836,5.39355,76000000.0
2007-08-03 18:15:00,5.3931,5.39747,5.39129,5.39129,74000000.0
2007-08-03 18:20:00,5.39309,5.3977,5.39059,5.39287,85000000.0
2007-08-03 18:25:00,5.39297,5.39691,5.39176,5.39407,69000000.0
2007-08-03 18:30:00,5.39262,5.39615,5.39063,5.39164,68000000.0
2007-08-03 18:35:00,5.392,5.39798,5.39094,5.3928,74000000.0
2007-08-03 18:40:00,5.3914,5.39662,5.39088,5.39296,72000000.0
2007-08-03 18:45:00,5.39458,5.39831,5.39193,5.39217,67000000.0
2007-08-03 18:50:00,5.39252,5.39763,5.39197,5.39216,66000000.0
2007-08-03 18:55:00,5.39245,5.39367,5.39104,5.39138,62000000.0
2007-08-03 19:00:00,5.3931,5.3985,5.3917,5.3917,70000000.0
2007-08-03 19:05:00,5.39295,5.39689,5.39177,5.39285,81000000.0
2007-08-03 19:10:00,5.39299,5.3978,5.3917,5.39237,76000000.0
2007-08-03 19:15:00,5.39319,5.39823,5.39225,5.39823,58000000.0
2007-08-03 19:20:00,5.39246,5.39853,5.3918,5.39237,56000000.0
2007-08-03 19:25:00,5.39255,5.39812,5.39192,5.39192,62000000.0
2007-08-03 19:30:00,5.3989,5.3989,5.3906,5.39884,56000000.0
2007-08-03 19:35:00,5.39351,5.40014,5.39126,5.39461,64000000.0
2007-08-03 19:40:00,5.39126,5.39881,5.39117,5.39797,59000000.0
2007-08-03 19:45:00,5.39143,5.39903,5.39027,5.39221,58000000.0
2007-08-03 19:50:00,5.39184,5.39836,5.39117,5.39456,73000000.0
2007-08-03 19:55:00,5.39195,5.39287,5.39063,5.39275,65000000.0
2007-08-03 20:00:00,5.39152,5.3928,5.39097,5.39175,62000000.0
2007-08-03 20:05:00,5.39159,5.3934,5.39009,5.39123,67000000.0
2007-08-03 20:10:00,5.39051,5.39344,5.38936,5.38936,59000000.0
2007-08-03 20:15:00,5.38933,5.39276,5.38933,5.39097,55000000.0
2007-08-03 20:20:00,5.39026,5.39193,5.38906,5.39065,63000000.0
2007-08-03 20:25:00,5.39084,5.39189,5.38911,5.39072,61000000.0
2007-08-03 20:30:00,5.39093,5.39188,5.38948,5.39124,78000000.0
2007-08-03 20:35:00,5.39101,5.39149,5.38855,5.38857,76000000.0
2007-08-03 20:40:00,5.38983,5.38983,5.3876,5.38855,80000000.0
2007-08-03 20:45:00,5.38808,5.38948,5.38495,5.38679,82000000.0
2007-08-03 20:50:00,5.3866,5.38708,5.38495,5.38612,59000000.0
2007-08-03 20:55:00,5.38621,5.38672,5.38464,5.38581,58000000.0
2007-08-03 21:00:00,5.38557,5.38608,5.38004,5.38208,64000000.0
2007-08-03 21:05:00,5.37888,5.38285,5.37873,5.38111,56000000.0
2007-08-03 21:10:00,5.38127,5.38384,5.37954,5.38318,69000000.0
2007-08-03 21:15:00,5.38219,5.38551,5.38219,5.38456,71000000.0
2007-08-03 21:20:00,5.38493,5.38553,5.38286,5.38339,72000000.0
2007-08-03 21:25:00,5.38243,5.38393,5.38027,5.38162,58000000.0
2007-08-03 21:30:00,5.3812,5.38283,5.38055,5.3816,71000000.0
2007-08-03 21:35:00,5.38265,5.3859,5.38244,5.38475,68000000.0
2007-08-03 21:40:00,5.38546,5.38739,5.38409,5.38739,69000000.0
2007-08-03 21:45:00,5.38657,5.3899,5.3862,5.38938,73000000.0
2007-08-03 21:50:00,5.38828,5.39332,5.38763,5.39207,81000000.0
2007-08-03 21:55:00,5.39201,5.39374,5.3905,5.39056,77000000.0
2007-08-03 22:00:00,5.39184,5.39285,5.39087,5.39202,70000000.0
2007-08-03 22:05:00,5.39253,5.39502,5.39125,5.39463,62000000.0
2007-08-03 22:10:00,5.39397,5.39548,5.39233,5.39391,77000000.0
2007-08-03 22:15:00,5.39381,5.39514,5.39259,5.39455,61000000.0
2007-08-03 22:20:00,5.39503,5.39613,5.39388,5.39456,78000000.0
2007-08-03 22:25:00,5.39425,5.39512,5.39379,5.3942,76000000.0
2007-08-03 22:30:00,5.39453,5.39601,5.39361,5.39487,66000000.0
2007-08-03 22:35:00,5.39397,5.39693,5.39397,5.3959,79000000.0
2007-08-03 22:40:00,5.39611,5.39674,5.39483,5.39597,67000000.0
2007-08-03 22:45:00,5.39602,5.39645,5.39494,5.39541,59000000.0
2007-08-03 22:50:00,5.39548,5.39649,5.39365,5.39649,72000000.0
2007-08-03 22:55:00,5.39526,5.39682,5.39489,5.39617,62000000.0
2007-08-06 02:00:00,5.37912,5.3808,5.37841,5.38054,69000000.0
2007-08-06 02:05:00,5.38088,5.38193,5.3793,5.37938,73000000.0
2007-08-06 02:10:00,5.37992,5.3811,5.37936,5.37938,74000000.0
2007-08-06 02:15:00,5.38007,5.38357,5.37967,5.382,70000000.0
2007-08-06 02:20:00,5.3833,5.38372,5.37989,5.38112,74000000.0
2007-08-06 02:25:00,5.38139,5.3816,5.37778,5.37894,59000000.0
2007-08-06 02:30:00,5.37949,5.37997,5.37789,5.37912,64000000.0
2007-08-06 02:35:00,5.37968,5.381,5.37885,5.37933,71000000.0
2007-08-06 02:40:00,5.38045,5.38112,5.37906,5.37952,69000000.0
2007-08-06 02:45:00,5.3807,5.38104,5.37835,5.37986,69000000.0
2007-08-06 02:50:00,5.37912,5.38091,5.3784,5.38056,66000000.0
2007-08-06 02:55:00,5.37985,5.38188,5.37863,5.3811,65000000.0
2007-08-06 03:00:00,5.3809,5.38229,5.3791,5.37983,67000000.0
2007-08-06 03:05:00,5.3793,5.38039,5.3786,5.3789,68000000.0
2007-08-06 03:10:00,5.37906,5.38111,5.3789,5.38068,80000000.0
2007-08-06 03:15:00,5.38134,5.3815,5.37843,5.37979,50000000.0
2007-08-06 03:20:00,5.37969,5.38053,5.37814,5.37894,62000000.0
2007-08-06 03:25:00,5.3783,5.38127,5.3783,5.3807,71000000.0
2007-08-06 03:30:00,5.38113,5.38114,5.37926,5.38046,68000000.0
2007-08-06 03:35:00,5.38049,5.38235,5.37985,5.38212,60000000.0
2007-08-06 03:40:00,5.38152,5.38225,5.38043,5.38096,82000000.0
2007-08-06 03:45:00,5.38111,5.38152,5.38002,5.38082,53000000.0
2007-08-06 03:50:00,5.38013,5.3823,5.37925,5.3819,74000000.0
2007-08-06 03:55:00,5.38149,5.38274,5.38085,5.38167,63000000.0
2007-08-06 04:00:00,5.38225,5.38281,5.38076,5.38122,70000000.0
2007-08-06 04:05:00,5.38227,5.38269,5.38065,5.38182,66000000.0
2007-08-06 04:10:00,5.3826,5.38296,5.38105,5.38256,77000000.0
2007-08-06 04:15:00,5.38206,5.38319,5.38089,5.38226,57000000.0
2007-08-06 04:20:00,5.38251,5.38351,5.38117,5.38245,62000000.0
2007-08-06 04:25:00,5.38321,5.38321,5.38113,5.3824,53000000.0
2007-08-06 04:30:00,5.38243,5.38358,5.38187,5.38264,66000000.0
2007-08-06 04:35:00,5.38187,5.38364,5.38187,5.38275,64000000.0
2007-08-06 04:40:00,5.384,5.384,5.38227,5.38293,54000000.0
2007-08-06 04:45:00,5.38339,5.38383,5.38174,5.38248,63000000.0
2007-08-06 04:50:00,5.38308,5.38401,5.38195,5.38401,71000000.0
2007-08-06 04:55:00,5.38358,5.38389,5.38209,5.38209,65000000.0
2007-08-06 05:00:00,5.38303,5.3834,5.38159,5.38226,62000000.0
2007-08-06 05:05:00,5.38277,5.38295,5.38142,5.38255,72000000.0
2007-08-06 05:10:00,5.38244,5.38294,5.38139,5.38268,59000000.0
2007-08-06 05:15:00,5.38288,5.38313,5.38151,5.38165,67000000.0
2007-08-06 05:20:00,5.38221,5.38295,5.38063,5.38176,79000000.0
2007-08-06 05:25:00,5.38112,5.38264,5.38068,5.3821,66000000.0
2007-08-06 05:30:00,5.38176,5.38213,5.3803,5.38155,76000000.0
2007-08-06 05:35:00,5.3816,5.38215,5.3799,5.38069,78000000.0
2007-08-06 05:40:00,5.38106,5.38137,5.37925,5.38029,61000000.0
2007-08-06 05:45:00,5.38056,5.38092,5.37888,5.38029,77000000.0
2007-08-06 05:50:00,5.37998,5.38026,5.37893,5.37919,62000000.0
2007-08-06 05:55:00,5.37962,5.38107,5.37877,5.38088,70000000.0
2007-08-06 06:00:00,5.38099,5.38102,5.37919,5.38061,77000000.0
2007-08-06 06:05:00,5.37969,5.3817,5.379,5.3817,81000000.0
2007-08-06 06:10:00,5.38069,5.38174,5.37992,5.38102,73000000.0
2007-08-06 06:15:00,5.38091,5.38206,5.38023,5.38148,69000000.0
2007-08-06 06:20:00,5.38163,5.38183,5.3797,5.3806,68000000.0
2007-08-06 06:25:00,5.38045,5.38121,5.37925,5.38047,71000000.0
2007-08-06 06:30:00,5.38034,5.38089,5.37902,5.37975,58000000.0
2007-08-06 06:35:00,5.3798,5.38,5.37818,5.37992,72000000.0
2007-08-06 06:40:00,5.37996,5.38059,5.3784,5.37987,71000000.0
2007-08-06 06:45:00,5.37945,5.38047,5.37839,5.37956,69000000.0
2007-08-06 06:50:00,5.37993,5.38198,5.37949,5.38136,56000000.0
2007-08-06 06:55:00,5.3809,5.38197,5.37955,5.38012,64000000.0
2007-08-06 07:00:00,5.37979,5.38084,5.37913,5.37985,58000000.0
2007-08-06 07:05:00,5.38004,5.38107,5.3791,5.3791,59000000.0
2007-08-06 07:10:00,5.38012,5.38153,5.37877,5.37992,82000000.0
2007-08-06 07:15:00,5.37974,5.38083,5.37844,5.37972,80000000.0
2007-08-06 07:20:00,5.38048,5.38156,5.37949,5.38082,76000000.0
2007-08-06 07:25:00,5.38078,5.38175,5.3801,5.3811,78000000.0
2007-08-06 07:30:00,5.38077,5.38232,5.37953,5.38232,61000000.0
2007-08-06 07:35:00,5.38209,5.38277,5.38056,5.38147,63000000.0
2007-08-06 07:40:00,5.38216,5.38285,5.38103,5.38244,55000000.0
2007-08-06 07:45:00,5.38192,5.38269,5.381,5.38178,59000000.0
2007-08-06 07:50:00,5.38223,5.38325,5.38096,5.38211,67000000.0
2007-08-06 07:55:00,5.38261,5.38362,5.381,5.3817,62000000.0
2007-08-06 08:00:00,5.38148,5.38341,5.37928,5.3811,65000000.0
2007-08-06 08:05:00,5.38037,5.38055,5.37869,5.37943,73000000.0
2007-08-06 08:10:00,5.37967,5.38065,5.37808,5.37888,58000000.0
2007-08-06 08:15:00,5.37859,5.37959,5.3749,5.37594,59000000.0
2007-08-06 08:20:00,5.37589,5.37736,5.37504,5.37729,64000000.0
2007-08-06 08:25:00,5.37683,5.37723,5.3749,5.37691,56000000.0
2007-08-06 08:30:00,5.37675,5.37686,5.37341,5.37341,62000000.0
2007-08-06 08:35:00,5.37469,5.37507,5.37107,5.37196,56000000.0
2007-08-06 08:40:00,5.372,5.37386,5.37119,5.37251,58000000.0
2007-08-06 08:45:00,5.3741,5.37429,5.37164,5.37316,76000000.0
2007-08-06 08:50:00,5.37244,5.37348,5.37106,5.37276,81000000.0
2007-08-06 08:55:00,5.37141,5.37515,5.37114,5.37373,70000000.0
2007-08-06 09:00:00,5.37304,5.37445,5.37245,5.37397,62000000.0
2007-08-06 09:05:00,5.37445,5.37736,5.37376,5.37632,66000000.0
2007-08-06 09:10:00,5.37623,5.378,5.37535,5.3775,67000000.0
2007-08-06 09:15:00,5.37722,5.37763,5.37471,5.37725,72000000.0
2007-08-06 09:20:00,5.37656,5.37995,5.37543,5.37995,74000000.0
2007-08-06 09:25:00,5.37964,5.38011,5.37591,5.37674,68000000.0
2007-08-06 09:30:00,5.37786,5.38054,5.3768,5.38026,69000000.0
2007-08-06 09:35:00,5.38051,5.38051,5.37825,5.38031,85000000.0
2007-08-06 09:40:00,5.38052,5.38146,5.37806,5.38076,74000000.0
2007-08-06 09:45:00,5.37972,5.38105,5.37809,5.3781,76000000.0
2007-08-06 09:50:00,5.37799,5.381,5.3776,5.38058,74000000.0
2007-08-06 09:55:00,5.38242,5.38277,5.37993,5.38126,68000000.0
2007-08-06 10:00:00,5.38188,5.38188,5.37924,5.37959,75000000.0
2007-08-06 10:05:00,5.38079,5.38079,5.37759,5.37834,50000000.0
2007-08-06 10:10:00,5.37764,5.37972,5.37745,5.3792,70000000.0
2007-08-06 10:15:00,5.37824,5.38059,5.37824,5.37873,74000000.0
2007-08-06 10:20:00,5.37992,5.38078,5.37825,5.38078,60000000.0
2007-08-06 10:25:00,5.37894,5.38069,5.37802,5.37903,60000000.0
2007-08-06 10:30:00,5.37807,5.37972,5.37739,5.37837,57000000.0
2007-08-06 10:35:00,5.37834,5.37878,5.37627,5.37746,72000000.0
2007-08-06 10:40:00,5.37849,5.37867,5.37647,5.37799,62000000.0
2007-08-06 10:45:00,5.378,5.37826,5.37485,5.37697,55000000.0
2007-08-06 10:50:00,5.37705,5.37731,5.37468,5.37487,72000000.0
2007-08-06 10:55:00,5.37644,5.37775,5.37552,5.37696,49000000.0
2007-08-06 11:00:00,5.37811,5.37906,5.37678,5.37906,61000000.0
2007-08-06 11:05:00,5.37868,5.37943,5.37704,5.37907,71000000.0
2007-08-06 11:10:00,5.37768,5.37915,5.37619,5.37747,67000000.0
2007-08-06 11:15:00,5.3778,5.37877,5.37597,5.37667,63000000.0
2007-08-06 11:20:00,5.37583,5.3777,5.37564,5.37644,76000000.0
2007-08-06 11:25:00,5.37685,5.37781,5.37564,5.37597,64000000.0
2007-08-06 11:30:00,5.37727,5.37873,5.37595,5.37766,74000000.0
2007-08-06 11:35:00,5.37813,5.37855,5.37688,5.37751,60000000.0
2007-08-06 11:40:00,5.3774,5.37876,5.37616,5.37739,64000000.0
2007-08-06 11:45:00,5.37831,5.38038,5.37816,5.37965,62000000.0
2007-08-06 11:50:00,5.37876,5.37943,5.37673,5.37826,68000000.0
2007-08-06 11:55:00,5.37747,5.38069,5.37681,5.38029,52000000.0
2007-08-06 12:00:00,5.38037,5.38096,5.37879,5.38025,63000000.0
2007-08-06 12:05:00,5.38082,5.38092,5.3789,5.3803,61000000.0
2007-08-06 12:10:00,5.38028,5.38028,5.37685,5.37909,63000000.0
2007-08-06 12:15:00,5.37875,5.38021,5.37757,5.37862,56000000.0
2007-08-06 12:20:00,5.38019,5.38305,5.37955,5.38299,70000000.0
2007-08-06 12:25:00,5.38358,5.38548,5.3814,5.38288,57000000.0
2007-08-06 12:30:00,5.38248,5.38436,5.38204,5.38357,61000000.0
2007-08-06 12:35:00,5.38354,5.38586,5.38257,5.38354,64000000.0
2007-08-06 12:40:00,5.38391,5.38483,5.38279,5.38436,70000000.0
2007-08-06 12:45:00,5.38436,5.38548,5.38325,5.38499,65000000.0
2007-08-06 12:50:00,5.38427,5.3897,5.38355,5.38948,66000000.0
2007-08-06 12:55:00,5.38696,5.39021,5.38696,5.3893,62000000.0
2007-08-06 13:00:00,5.38968,5.38998,5.38649,5.38685,81000000.0
2007-08-06 13:05:00,5.38807,5.38807,5.37987,5.38234,77000000.0
2007-08-06 13:10:00,5.38167,5.38294,5.37997,5.38235,79000000.0
2007-08-06 13:15:00,5.38261,5.38351,5.38055,5.38194,63000000.0
2007-08-06 13:20:00,5.38274,5.38283,5.37963,5.37981,78000000.0
2007-08-06 13:25:00,5.38141,5.38141,5.37889,5.38113,62000000.0
2007-08-06 13:30:00,5.3808,5.38143,5.378,5.37971,55000000.0
2007-08-06 13:35:00,5.38084,5.38191,5.37921,5.38033,65000000.0
2007-08-06 13:40:00,5.38229,5.38229,5.37934,5.38098,55000000.0
2007-08-06 13:45:00,5.3785,5.38044,5.37761,5.37943,64000000.0
2007-08-06 13:50:00,5.37976,5.38035,5.37782,5.37894,58000000.0
2007-08-06 13:55:00,5.37915,5.38032,5.37813,5.38032,59000000.0
2007-08-06 14:00:00,5.38052,5.38151,5.3794,5.38051,72000000.0
2007-08-06 14:05:00,5.38017,5.38123,5.37758,5.37894,60000000.0
2007-08-06 14:10:00,5.37906,5.37926,5.37584,5.37875,56000000.0
2007-08-06 14:15:00,5.37932,5.38016,5.37718,5.37852,76000000.0
2007-08-06 14:20:00,5.37809,5.38055,5.37771,5.37985,52000000.0
2007-08-06 14:25:00,5.38028,5.38042,5.3783,5.38003,65000000.0
2007-08-06 14:30:00,5.37965,5.38126,5.37864,5.38126,60000000.0
2007-08-06 14:35:00,5.38014,5.38177,5.37958,5.38174,63000000.0
2007-08-06 14:40:00,5.38061,5.38246,5.38013,5.38102,77000000.0
2007-08-06 14:45:00,5.3814,5.38159,5.37922,5.38144,56000000.0
2007-08-06 14:50:00,5.38073,5.38147,5.37951,5.38016,60000000.0
2007-08-06 14:55:00,5.38067,5.38146,5.37903,5.38109,71000000.0
2007-08-06 15:00:00,5.38028,5.38112,5.37873,5.38055,76000000.0
2007-08-06 15:05:00,5.37947,5.38228,5.37911,5.381,68000000.0
2007-08-06 15:10:00,5.38189,5.3822,5.38009,5.38106,61000000.0
2007-08-06 15:15:00,5.38123,5.38243,5.38002,5.38078,68000000.0
2007-08-06 15:20:00,5.38127,5.38401,5.38015,5.38359,59000000.0
2007-08-06 15:25:00,5.38281,5.38503,5.3823,5.38317,71000000.0
2007-08-06 15:30:00,5.38339,5.38384,5.38109,5.38359,68000000.0
2007-08-06 15:35:00,5.38261,5.38442,5.38144,5.38385,52000000.0
2007-08-06 15:40:00,5.38441,5.38542,5.38233,5.38427,62000000.0
2007-08-06 15:45:00,5.38566,5.38592,5.38279,5.3849,81000000.0
2007-08-06 15:50:00,5.38312,5.38676,5.38232,5.38608,75000000.0
2007-08-06 15:55:00,5.38618,5.38816,5.38492,5.38692,74000000.0
2007-08-06 16:00:00,5.38717,5.38717,5.38332,5.3861,61000000.0
2007-08-06 16:05:00,5.38664,5.38803,5.38465,5.38662,70000000.0
2007-08-06 16:10:00,5.38755,5.39052,5.38611,5.39047,64000000.0
2007-08-06 16:15:00,5.39116,5.39145,5.38727,5.38853,66000000.0
2007-08-06 16:20:00,5.38884,5.38896,5.38478,5.38695,65000000.0
2007-08-06 16:25:00,5.38668,5.38708,5.38465,5.38615,51000000.0
2007-08-06 16:30:00,5.38727,5.38727,5.38445,5.38489,53000000.0
2007-08-06 16:35:00,5.38591,5.38689,5.38313,5.38429,78000000.0
2007-08-06 16:40:00,5.38373,5.38438,5.38071,5.38259,86000000.0
2007-08-06 16:45:00,5.38236,5.38427,5.38089,5.38423,59000000.0
2007-08-06 16:50:00,5.38422,5.38766,5.38371,5.38713,66000000.0
2007-08-06 16:55:00,5.38779,5.38985,5.38575,5.38936,52000000.0
2007-08-06 17:00:00,5.38892,5.39079,5.38745,5.38888,62000000.0
2007-08-06 17:05:00,5.39021,5.391,5.38842,5.39024,73000000.0
2007-08-06 17:10:00,5.38837,5.39009,5.38802,5.38977,57000000.0
2007-08-06 17:15:00,5.38999,5.39022,5.38795,5.38795,71000000.0
2007-08-06 17:20:00,5.38949,5.39043,5.38768,5.3881,55000000.0
2007-08-06 17:25:00,5.38929,5.39021,5.38805,5.38894,62000000.0
2007-08-06 17:30:00,5.38786,5.39,5.38737,5.38889,63000000.0
2007-08-06 17:35:00,5.3881,5.38988,5.38721,5.38909,64000000.0
2007-08-06 17:40:00,5.38993,5.39255,5.38862,5.39187,76000000.0
2007-08-06 17:45:00,5.39145,5.39315,5.38994,5.38994,60000000.0
2007-08-06 17:50:00,5.39029,5.39279,5.38981,5.39197,86000000.0
2007-08-06 17:55:00,5.39161,5.39289,5.39071,5.39071,66000000.0
2007-08-06 18:00:00,5.3909,5.39282,5.39021,5.39212,72000000.0
2007-08-06 18:05:00,5.39215,5.39311,5.39084,5.39186,73000000.0
2007-08-06 18:10:00,5.39322,5.39323,5.3912,5.39323,58000000.0
2007-08-06 18:15:00,5.39292,5.39377,5.39179,5.39323,61000000.0
2007-08-06 18:20:00,5.39308,5.39358,5.39082,5.3927,63000000.0
2007-08-06 18:25:00,5.39237,5.39237,5.38796,5.38883,67000000.0
2007-08-06 18:30:00,5.38966,5.39181,5.38794,5.39108,65000000.0
2007-08-06 18:35:00,5.39158,5.39158,5.38885,5.39015,76000000.0
2007-08-06 18:40:00,5.39107,5.39318,5.38968,5.39198,67000000.0
2007-08-06 18:45:00,5.39266,5.39307,5.39004,5.39004,66000000.0
2007-08-06 18:50:00,5.39191,5.39419,5.38952,5.39208,63000000.0
2007-08-06 18:55:00,5.39197,5.39296,5.38912,5.3914,71000000.0
2007-08-06 19:00:00,5.391,5.3921,5.38939,5.39053,70000000.0
2007-08-06 19:05:00,5.39144,5.39211,5.38951,5.39138,76000000.0
2007-08-06 19:10:00,5.39084,5.39237,5.38951,5.39076,68000000.0
2007-08-06 19:15:00,5.39003,5.39156,5.38921,5.39081,61000000.0
2007-08-06 19:20:00,5.39079,5.39177,5.38948,5.39114,72000000.0
2007-08-06 19:25:00,5.39149,5.39157,5.38954,5.39052,62000000.0
2007-08-06 19:30:00,5.39066,5.39257,5.39025,5.39257,66000000.0
2007-08-06 19:35:00,5.39169,5.39244,5.39025,5.39091,63000000.0
2007-08-06 19:40:00,5.3905,5.3918,5.38917,5.39176,70000000.0
2007-08-06 19:45:00,5.39086,5.3924,5.39011,5.39019,70000000.0
2007-08-06 19:50:00,5.39101,5.39155,5.38952,5.39035,71000000.0
2007-08-06 19:55:00,5.39026,5.39185,5.38964,5.39013,68000000.0
2007-08-06 20:00:00,5.39108,5.39262,5.38934,5.39157,67000000.0
2007-08-06 20:05:00,5.39083,5.39227,5.38883,5.39019,65000000.0
2007-08-06 20:10:00,5.3901,5.39223,5.38886,5.38988,66000000.0
2007-08-06 20:15:00,5.3895,5.39069,5.38871,5.38976,64000000.0
2007-08-06 20:20:00,5.38989,5.39074,5.38901,5.38992,65000000.0
2007-08-06 20:25:00,5.39058,5.39058,5.3886,5.39029,63000000.0
2007-08-06 20:30:00,5.39051,5.39071,5.38884,5.38942,59000000.0
2007-08-06 20:35:00,5.39074,5.39074,5.38832,5.38867,70000000.0
2007-08-06 20:40:00,5.38996,5.39068,5.38759,5.38859,89000000.0
2007-08-06 20:45:00,5.39062,5.39267,5.38903,5.39267,67000000.0
2007-08-06 20:50:00,5.38946,5.39184,5.38694,5.38919,62000000.0
2007-08-06 20:55:00,5.38896,5.38896,5.38668,5.38695,65000000.0
2007-08-06 21:00:00,5.38729,5.38829,5.38452,5.38471,72000000.0
2007-08-06 21:05:00,5.3845,5.3874,5.3845,5.38663,66000000.0
2007-08-06 21:10:00,5.38654,5.38917,5.38487,5.38917,62000000.0
2007-08-06 21:15:00,5.38961,5.39026,5.38792,5.38944,68000000.0
2007-08-06 21:20:00,5.38931,5.39041,5.38781,5.38894,52000000.0
2007-08-06 21:25:00,5.38937,5.3932,5.38937,5.39288,58000000.0
2007-08-06 21:30:00,5.39246,5.39321,5.38793,5.38793,59000000.0
2007-08-06 21:35:00,5.38959,5.39072,5.3885,5.38948,88000000.0
2007-08-06 21:40:00,5.38931,5.39122,5.38918,5.38981,65000000.0
2007-08-06 21:45:00,5.39106,5.39255,5.38959,5.39163,62000000.0
2007-08-06 21:50:00,5.39143,5.39437,5.39143,5.39277,62000000.0
2007-08-06 21:55:00,5.39451,5.39511,5.39298,5.39409,72000000.0
2007-08-06 22:00:00,5.39404,5.39454,5.39217,5.3938,79000000.0
2007-08-06 22:05:00,5.39339,5.39385,5.39115,5.39115,67000000.0
2007-08-06 22:10:00,5.39226,5.39235,5.39084,5.39214,64000000.0
2007-08-06 22:15:00,5.39097,5.3919,5.39027,5.39106,69000000.0
2007-08-06 22:20:00,5.39213,5.39213,5.38984,5.39141,69000000.0
2007-08-06 22:25:00,5.39023,5.39208,5.39023,5.39197,63000000.0
2007-08-06 22:30:00,5.39088,5.3919,5.38955,5.39059,60000000.0
2007-08-06 22:35:00,5.38995,5.39072,5.38929,5.38961,56000000.0
2007-08-06 22:40:00,5.38963,5.39109,5.38922,5.39078,63000000.0
2007-08-06 22:45:00,5.39018,5.39114,5.38887,5.38975,68000000.0
2007-08-06 22:50:00,5.38917,5.39021,5.38847,5.38894,70000000.0
2007-08-06 22:55:00,5.38932,5.39003,5.38865,5.39003,64000000.0
2007-08-06 23:00:00,5.38888,5.39064,5.38888,5.38914,68000000.0
2007-08-06 23:05:00,5.38943,5.38958,5.38825,5.3894,60000000.0
2007-08-06 23:10:00,5.38837,5.38928,5.38804,5.38864,66000000.0
2007-08-06 23:15:00,5.3893,5.38992,5.3881,5.38924,65000000.0
2007-08-06 23:20:00,5.38907,5.39277,5.38907,5.39111,66000000.0
2007-08-06 23:25:00,5.39185,5.39272,5.39097,5.39122,64000000.0
2007-08-06 23:30:00,5.39183,5.39253,5.39083,5.391,72000000.0
2007-08-06 23:35:00,5.39123,5.39252,5.39084,5.39197,62000000.0
2007-08-06 23:40:00,5.39236,5.39288,5.3913,5.39165,80000000.0
2007-08-06 23:45:00,5.39133,5.39179,5.38935,5.39078,76000000.0
2007-08-06 23:50:00,5.39072,5.39072,5.38722,5.38913,67000000.0
2007-08-06 23:55:00,5.38906,5.39062,5.38772,5.38877,76000000.0
2007-08-07 00:00:00,5.38872,5.38962,5.38659,5.38798,70000000.0
2007-08-07 00:05:00,5.38876,5.38925,5.38749,5.38858,62000000.0
2007-08-07 00:10:00,5.38811,5.38932,5.38743,5.3886,63000000.0
2007-08-07 00:15:00,5.38803,5.38922,5.38775,5.38922,65000000.0
2007-08-07 00:20:00,5.38681,5.38868,5.38681,5.38731,60000000.0
2007-08-07 00:25:00,5.38741,5.38828,5.38684,5.38777,66000000.0
2007-08-07 00:30:00,5.38841,5.38852,5.38708,5.38764,64000000.0
2007-08-07 00:35:00,5.38746,5.38887,5.38699,5.38807,80000000.0
2007-08-07 00:40:00,5.3881,5.38839,5.38721,5.38742,61000000.0
2007-08-07 00:45:00,5.38801,5.38842,5.3859,5.38842,63000000.0
2007-08-07 00:50:00,5.38732,5.38836,5.38611,5.38758,60000000.0
2007-08-07 00:55:00,5.38715,5.38925,5.3869,5.38835,66000000.0
2007-08-07 01:00:00,5.3881,5.389,5.3865,5.38695,63000000.0
2007-08-07 01:05:00,5.38666,5.38684,5.38492,5.38525,70000000.0
2007-08-07 01:10:00,5.3857,5.38587,5.38424,5.385,55000000.0
2007-08-07 01:15:00,5.38518,5.38561,5.38162,5.38241,63000000.0
2007-08-07 01:20:00,5.38232,5.38412,5.38207,5.38327,59000000.0
2007-08-07 01:25:00,5.3838,5.38429,5.38153,5.38251,70000000.0
2007-08-07 01:30:00,5.38213,5.38337,5.38087,5.38245,68000000.0
2007-08-07 01:35:00,5.38157,5.38314,5.38132,5.38274,71000000.0
2007-08-07 01:40:00,5.38345,5.38345,5.38016,5.38189,72000000.0
2007-08-07 01:45:00,5.38201,5.38289,5.38032,5.38135,68000000.0
2007-08-07 01:50:00,5.38141,5.38282,5.38029,5.38158,67000000.0
2007-08-07 01:55:00,5.38207,5.38378,5.38169,5.38213,61000000.0
2007-08-07 02:00:00,5.38212,5.38422,5.38157,5.38325,69000000.0
2007-08-07 02:05:00,5.38435,5.38471,5.38295,5.38349,73000000.0
2007-08-07 02:10:00,5.38382,5.38411,5.382,5.38354,74000000.0
2007-08-07 02:15:00,5.38372,5.38422,5.38185,5.38282,70000000.0
2007-08-07 02:20:00,5.38393,5.38393,5.38185,5.38206,74000000.0
2007-08-07 02:25:00,5.38376,5.38376,5.38198,5.38339,59000000.0
2007-08-07 02:30:00,5.38268,5.38365,5.38153,5.3825,64000000.0
2007-08-07 02:35:00,5.38295,5.38408,5.38164,5.38336,71000000.0
2007-08-07 02:40:00,5.38428,5.38543,5.38272,5.38272,69000000.0
2007-08-07 02:45:00,5.38295,5.38439,5.3824,5.38295,69000000.0
2007-08-07 02:50:00,5.38425,5.38516,5.38283,5.38516,66000000.0
2007-08-07 02:55:00,5.38442,5.38457,5.38173,5.38253,65000000.0
2007-08-07 03:00:00,5.38267,5.3834,5.38104,5.38248,67000000.0
2007-08-07 03:05:00,5.38193,5.3838,5.38126,5.38264,68000000.0
2007-08-07 03:10:00,5.38369,5.38369,5.38143,5.38198,80000000.0
2007-08-07 03:15:00,5.38227,5.38532,5.38169,5.385,50000000.0
2007-08-07 03:20:00,5.38558,5.38571,5.38363,5.38463,62000000.0
2007-08-07 03:25:00,5.38519,5.3855,5.38382,5.3845,71000000.0
2007-08-07 03:30:00,5.3852,5.38776,5.38396,5.38657,68000000.0
2007-08-07 03:35:00,5.38571,5.38671,5.38501,5.38553,60000000.0
2007-08-07 03:40:00,5.38724,5.38778,5.38534,5.38712,82000000.0
2007-08-07 03:45:00,5.38644,5.38867,5.38611,5.38697,53000000.0
2007-08-07 03:50:00,5.38739,5.3874,5.38473,5.38597,74000000.0
2007-08-07 03:55:00,5.38658,5.38658,5.3839,5.38547,63000000.0
2007-08-07 04:00:00,5.3848,5.38573,5.38361,5.38528,70000000.0
2007-08-07 04:05:00,5.38545,5.38594,5.38428,5.38569,66000000.0
2007-08-07 04:10:00,5.38576,5.38612,5.38412,5.38473,77000000.0
2007-08-07 04:15:00,5.38577,5.38591,5.38402,5.38552,57000000.0
2007-08-07 04:20:00,5.3851,5.38607,5.38401,5.38547,62000000.0
2007-08-07 04:25:00,5.38558,5.38728,5.38451,5.38544,53000000.0
2007-08-07 04:30:00,5.38594,5.38796,5.3845,5.38796,66000000.0
2007-08-07 04:35:00,5.38763,5.38763,5.3854,5.38623,64000000.0
2007-08-07 04:40:00,5.38615,5.38782,5.38545,5.38782,54000000.0
2007-08-07 04:45:00,5.387,5.38799,5.38607,5.38632,63000000.0
2007-08-07 04:50:00,5.38712,5.3874,5.38567,5.38638,71000000.0
2007-08-07 04:55:00,5.38665,5.38704,5.38501,5.38588,65000000.0
2007-08-07 05:00:00,5.38678,5.38678,5.38428,5.38539,62000000.0
2007-08-07 05:05:00,5.38523,5.38616,5.3842,5.38494,72000000.0
2007-08-07 05:10:00,5.38541,5.38618,5.38421,5.385,59000000.0
2007-08-07 05:15:00,5.38545,5.38658,5.38473,5.38579,67000000.0
2007-08-07 05:20:00,5.3859,5.38637,5.38498,5.38559,79000000.0
2007-08-07 05:25:00,5.38575,5.38654,5.38471,5.38614,66000000.0
2007-08-07 05:30:00,5.3853,5.3862,5.38485,5.38536,76000000.0
2007-08-07 05:35:00,5.38525,5.38623,5.38485,5.38512,78000000.0
2007-08-07 05:40:00,5.38531,5.3858,5.38353,5.38353,61000000.0
2007-08-07 05:45:00,5.38393,5.38541,5.38322,5.38382,77000000.0
2007-08-07 05:50:00,5.38463,5.38514,5.3832,5.38337,62000000.0
2007-08-07 05:55:00,5.38357,5.38467,5.38281,5.38361,70000000.0
2007-08-07 06:00:00,5.38436,5.3846,5.38299,5.38428,77000000.0
2007-08-07 06:05:00,5.38432,5.38434,5.38254,5.3832,81000000.0
2007-08-07 06:10:00,5.38369,5.38478,5.38285,5.38392,73000000.0
2007-08-07 06:15:00,5.38376,5.38471,5.38248,5.38374,69000000.0
2007-08-07 06:20:00,5.38418,5.38461,5.3828,5.38317,68000000.0
2007-08-07 06:25:00,5.3842,5.38432,5.38263,5.38267,71000000.0
2007-08-07 06:30:00,5.38338,5.38438,5.38244,5.38438,58000000.0
2007-08-07 06:35:00,5.38429,5.38452,5.38241,5.38336,72000000.0
2007-08-07 06:40:00,5.38307,5.3854,5.38273,5.38444,71000000.0
2007-08-07 06:45:00,5.38497,5.38537,5.38295,5.38406,69000000.0
2007-08-07 06:50:00,5.38353,5.38517,5.38297,5.38435,56000000.0
2007-08-07 06:55:00,5.38496,5.38496,5.38323,5.38418,64000000.0
2007-08-07 07:00:00,5.3846,5.38476,5.38305,5.38433,58000000.0
2007-08-07 07:05:00,5.38394,5.38597,5.38347,5.38423,59000000.0
2007-08-07 07:10:00,5.38523,5.38559,5.3833,5.3833,82000000.0
2007-08-07 07:15:00,5.38464,5.38648,5.38371,5.38524,80000000.0
2007-08-07 07:20:00,5.38486,5.38606,5.38441,5.3851,76000000.0
2007-08-07 07:25:00,5.38535,5.38631,5.38463,5.38618,78000000.0
2007-08-07 07:30:00,5.38562,5.3871,5.38497,5.38613,61000000.0
2007-08-07 07:35:00,5.38647,5.38722,5.38513,5.38722,63000000.0
2007-08-07 07:40:00,5.38719,5.38786,5.3819,5.38572,55000000.0
2007-08-07 07:45:00,5.38651,5.38693,5.38429,5.38597,59000000.0
2007-08-07 07:50:00,5.38566,5.38657,5.38485,5.38495,67000000.0
2007-08-07 07:55:00,5.38641,5.38679,5.38451,5.38595,62000000.0
2007-08-07 08:00:00,5.38609,5.38659,5.3847,5.38505,65000000.0
2007-08-07 08:05:00,5.38655,5.38655,5.38307,5.38307,73000000.0
2007-08-07 08:10:00,5.38276,5.38474,5.38233,5.38409,58000000.0
2007-08-07 08:15:00,5.38441,5.38574,5.38254,5.38574,59000000.0
2007-08-07 08:20:00,5.38593,5.38753,5.38399,5.38652,64000000.0
2007-08-07 08:25:00,5.38676,5.38794,5.38476,5.38603,56000000.0
2007-08-07 08:30:00,5.38477,5.38701,5.3844,5.38565,62000000.0
2007-08-07 08:35:00,5.38495,5.38676,5.38455,5.38549,56000000.0
2007-08-07 08:40:00,5.38669,5.38734,5.38513,5.38709,58000000.0
2007-08-07 08:45:00,5.38754,5.38834,5.38527,5.38806,76000000.0
2007-08-07 08:50:00,5.38823,5.38967,5.38698,5.38862,81000000.0
2007-08-07 08:55:00,5.38886,5.38886,5.38595,5.38783,70000000.0
2007-08-07 09:00:00,5.38633,5.38743,5.38467,5.38743,62000000.0
2007-08-07 09:05:00,5.38811,5.38867,5.38585,5.38742,66000000.0
2007-08-07 09:10:00,5.38743,5.38782,5.38566,5.38722,67000000.0
2007-08-07 09:15:00,5.38616,5.39014,5.38616,5.38924,72000000.0
2007-08-07 09:20:00,5.39085,5.39184,5.38906,5.3902,74000000.0
2007-08-07 09:25:00,5.38989,5.39082,5.38684,5.38756,68000000.0
2007-08-07 09:30:00,5.38864,5.38904,5.38472,5.38472,69000000.0
2007-08-07 09:35:00,5.38576,5.38643,5.38388,5.3846,85000000.0
2007-08-07 09:40:00,5.38455,5.38658,5.38357,5.38608,74000000.0
2007-08-07 09:45:00,5.38474,5.38701,5.38474,5.38622,76000000.0
2007-08-07 09:50:00,5.38641,5.38641,5.38354,5.38393,74000000.0
2007-08-07 09:55:00,5.38315,5.38565,5.38315,5.38454,68000000.0
2007-08-07 10:00:00,5.38589,5.3865,5.38428,5.38519,75000000.0
2007-08-07 10:05:00,5.38479,5.38666,5.38406,5.38599,50000000.0
2007-08-07 10:10:00,5.38565,5.38754,5.38526,5.38658,70000000.0
2007-08-07 10:15:00,5.38662,5.38763,5.38515,5.38763,74000000.0
2007-08-07 10:20:00,5.3874,5.38808,5.38564,5.38564,60000000.0
2007-08-07 10:25:00,5.38703,5.38838,5.38567,5.38771,60000000.0
2007-08-07 10:30:00,5.38788,5.38838,5.3863,5.38645,57000000.0
2007-08-07 10:35:00,5.38721,5.38721,5.3843,5.38682,72000000.0
2007-08-07 10:40:00,5.38769,5.38854,5.38601,5.38806,62000000.0
2007-08-07 10:45:00,5.38819,5.38938,5.38639,5.38919,55000000.0
2007-08-07 10:50:00,5.38803,5.39147,5.3875,5.39141,72000000.0
2007-08-07 10:55:00,5.3914,5.39278,5.3897,5.39156,49000000.0
2007-08-07 11:00:00,5.39212,5.39261,5.39039,5.39209,61000000.0
2007-08-07 11:05:00,5.39132,5.3918,5.38898,5.39041,71000000.0
2007-08-07 11:10:00,5.3904,5.39146,5.389,5.3907,67000000.0
2007-08-07 11:15:00,5.39095,5.39095,5.38869,5.38881,63000000.0
2007-08-07 11:20:00,5.39029,5.39126,5.38884,5.38968,76000000.0
2007-08-07 11:25:00,5.39068,5.39174,5.38899,5.39058,64000000.0
2007-08-07 11:30:00,5.38947,5.39101,5.38899,5.39002,74000000.0
2007-08-07 11:35:00,5.39021,5.39021,5.38727,5.38846,60000000.0
2007-08-07 11:40:00,5.38734,5.38944,5.38734,5.38781,64000000.0
2007-08-07 11:45:00,5.3884,5.38859,5.38589,5.38647,62000000.0
2007-08-07 11:50:00,5.38721,5.38866,5.38617,5.38835,68000000.0
2007-08-07 11:55:00,5.38836,5.38889,5.38652,5.38747,52000000.0
2007-08-07 12:00:00,5.38793,5.38872,5.38644,5.38823,63000000.0
2007-08-07 12:05:00,5.38857,5.39045,5.38779,5.3893,61000000.0
2007-08-07 12:10:00,5.38885,5.39105,5.38811,5.3896,63000000.0
2007-08-07 12:15:00,5.38915,5.39018,5.38764,5.39015,56000000.0
2007-08-07 12:20:00,5.39042,5.39042,5.388,5.38947,70000000.0
2007-08-07 12:25:00,5.38892,5.38965,5.38744,5.38923,57000000.0
2007-08-07 12:30:00,5.38862,5.38958,5.38704,5.38869,61000000.0
2007-08-07 12:35:00,5.38893,5.38952,5.38753,5.38895,64000000.0
2007-08-07 12:40:00,5.38867,5.38927,5.38694,5.38772,70000000.0
2007-08-07 12:45:00,5.38842,5.38998,5.38724,5.38872,65000000.0
2007-08-07 12:50:00,5.3891,5.3903,5.38773,5.38847,66000000.0
2007-08-07 12:55:00,5.38991,5.39196,5.38887,5.39093,62000000.0
2007-08-07 13:00:00,5.39203,5.39203,5.38994,5.39158,81000000.0
2007-08-07 13:05:00,5.39157,5.39222,5.38965,5.39153,77000000.0
2007-08-07 13:10:00,5.39196,5.39228,5.39021,5.39228,79000000.0
2007-08-07 13:15:00,5.39098,5.39257,5.39026,5.39182,63000000.0
2007-08-07 13:20:00,5.39066,5.39215,5.39032,5.39094,78000000.0
2007-08-07 13:25:00,5.39103,5.39251,5.39038,5.39243,62000000.0
2007-08-07 13:30:00,5.39283,5.39325,5.3914,5.39257,55000000.0
2007-08-07 13:35:00,5.39227,5.39388,5.39101,5.39233,65000000.0
2007-08-07 13:40:00,5.39378,5.39378,5.39116,5.3921,55000000.0
2007-08-07 13:45:00,5.39117,5.39273,5.39037,5.39101,64000000.0
2007-08-07 13:50:00,5.39201,5.39272,5.3899,5.39153,58000000.0
2007-08-07 13:55:00,5.39194,5.39253,5.39035,5.39176,59000000.0
2007-08-07 14:00:00,5.39124,5.39177,5.38872,5.3901,72000000.0
2007-08-07 14:05:00,5.389,5.39091,5.38836,5.39072,60000000.0
2007-08-07 14:10:00,5.38975,5.39078,5.38875,5.39043,56000000.0
2007-08-07 14:15:00,5.39072,5.3912,5.38906,5.39102,76000000.0
2007-08-07 14:20:00,5.38967,5.39023,5.38793,5.38939,52000000.0
2007-08-07 14:25:00,5.3883,5.39048,5.38779,5.389,65000000.0
2007-08-07 14:30:00,5.38948,5.39052,5.388,5.38913,60000000.0
2007-08-07 14:35:00,5.38948,5.39133,5.38929,5.39124,63000000.0
2007-08-07 14:40:00,5.39087,5.3938,5.39061,5.39317,77000000.0
2007-08-07 14:45:00,5.39343,5.39567,5.39287,5.39495,56000000.0
2007-08-07 14:50:00,5.39343,5.39571,5.39244,5.39267,60000000.0
2007-08-07 14:55:00,5.39425,5.39562,5.39278,5.39444,71000000.0
2007-08-07 15:00:00,5.39536,5.39536,5.39336,5.39338,76000000.0
2007-08-07 15:05:00,5.39309,5.396,5.39293,5.39488,68000000.0
2007-08-07 15:10:00,5.39374,5.39794,5.39374,5.3971,61000000.0
2007-08-07 15:15:00,5.39788,5.39809,5.39502,5.39761,68000000.0
2007-08-07 15:20:00,5.39838,5.40081,5.39642,5.39964,59000000.0
2007-08-07 15:25:00,5.39999,5.40577,5.39939,5.40433,71000000.0
2007-08-07 15:30:00,5.40301,5.40461,5.40034,5.40076,68000000.0
2007-08-07 15:35:00,5.40152,5.40211,5.4,5.40146,52000000.0
2007-08-07 15:40:00,5.3992,5.40185,5.39917,5.40103,62000000.0
2007-08-07 15:45:00,5.40078,5.40082,5.39817,5.39898,81000000.0
2007-08-07 15:50:00,5.39828,5.39993,5.39751,5.39919,75000000.0
2007-08-07 15:55:00,5.39917,5.39993,5.39717,5.39829,74000000.0
2007-08-07 16:00:00,5.39983,5.40004,5.39675,5.39837,61000000.0
2007-08-07 16:05:00,5.39862,5.403,5.39765,5.40279,70000000.0
2007-08-07 16:10:00,5.40255,5.4031,5.39984,5.40187,64000000.0
2007-08-07 16:15:00,5.39995,5.40223,5.39984,5.40097,66000000.0
2007-08-07 16:20:00,5.40115,5.4023,5.39949,5.40227,65000000.0
2007-08-07 16:25:00,5.40314,5.40419,5.40175,5.40281,51000000.0
2007-08-07 16:30:00,5.40222,5.40399,5.4018,5.40334,53000000.0
2007-08-07 16:35:00,5.40308,5.4035,5.40102,5.4021,78000000.0
2007-08-07 16:40:00,5.40214,5.40298,5.40098,5.40263,86000000.0
2007-08-07 16:45:00,5.40178,5.40309,5.40095,5.40242,59000000.0
2007-08-07 16:50:00,5.40168,5.40233,5.40042,5.40106,66000000.0
2007-08-07 16:55:00,5.40095,5.40217,5.4004,5.40108,52000000.0
2007-08-07 17:00:00,5.40197,5.4023,5.40042,5.40203,62000000.0
2007-08-07 17:05:00,5.40047,5.40222,5.40028,5.40131,73000000.0
2007-08-07 17:10:00,5.40202,5.40225,5.40019,5.40195,57000000.0
2007-08-07 17:15:00,5.40169,5.40229,5.40054,5.401,71000000.0
2007-08-07 17:20:00,5.4007,5.40251,5.40054,5.40227,55000000.0
2007-08-07 17:25:00,5.402,5.4037,5.40116,5.40228,62000000.0
2007-08-07 17:30:00,5.40315,5.40337,5.40111,5.40213,63000000.0
2007-08-07 17:35:00,5.40191,5.40327,5.4013,5.40141,64000000.0
2007-08-07 17:40:00,5.40339,5.40747,5.40256,5.40747,76000000.0
2007-08-07 17:45:00,5.40793,5.40884,5.40546,5.40666,60000000.0
2007-08-07 17:50:00,5.40753,5.41151,5.40634,5.41054,86000000.0
2007-08-07 17:55:00,5.41036,5.41132,5.40778,5.40923,66000000.0
2007-08-07 18:00:00,5.40814,5.40972,5.40695,5.40893,72000000.0
2007-08-07 18:05:00,5.40875,5.40958,5.40597,5.4068,73000000.0
2007-08-07 18:10:00,5.40733,5.40821,5.40597,5.40597,58000000.0
2007-08-07 18:15:00,5.40703,5.40717,5.40457,5.40642,61000000.0
2007-08-07 18:20:00,5.40641,5.41073,5.40588,5.40975,63000000.0
2007-08-07 18:25:00,5.40909,5.41054,5.40722,5.4079,67000000.0
2007-08-07 18:30:00,5.40868,5.4102,5.40722,5.4099,65000000.0
2007-08-07 18:35:00,5.40894,5.40987,5.40742,5.40897,76000000.0
2007-08-07 18:40:00,5.40998,5.41059,5.40711,5.40711,67000000.0
2007-08-07 18:45:00,5.41089,5.41089,5.40702,5.40887,66000000.0
2007-08-07 18:50:00,5.41122,5.41235,5.41013,5.41065,63000000.0
2007-08-07 18:55:00,5.41055,5.41178,5.40897,5.41093,71000000.0
2007-08-07 19:00:00,5.41045,5.41123,5.40855,5.40998,70000000.0
2007-08-07 19:05:00,5.41043,5.41127,5.40863,5.40962,76000000.0
2007-08-07 19:10:00,5.41073,5.41259,5.40969,5.41109,68000000.0
2007-08-07 19:15:00,5.41178,5.41197,5.40886,5.41006,61000000.0
2007-08-07 19:20:00,5.4089,5.40988,5.40727,5.40796,72000000.0
2007-08-07 19:25:00,5.40878,5.409,5.40605,5.40834,62000000.0
2007-08-07 19:30:00,5.40897,5.40953,5.40744,5.40859,66000000.0
2007-08-07 19:35:00,5.40947,5.40947,5.4065,5.40814,63000000.0
2007-08-07 19:40:00,5.40804,5.40832,5.40675,5.40807,70000000.0
2007-08-07 19:45:00,5.40762,5.40851,5.40655,5.40766,70000000.0
2007-08-07 19:50:00,5.40831,5.40831,5.4055,5.40727,71000000.0
2007-08-07 19:55:00,5.40725,5.40825,5.40583,5.40769,68000000.0
2007-08-07 20:00:00,5.40755,5.40842,5.40579,5.40693,67000000.0
2007-08-07 20:05:00,5.40724,5.40756,5.40551,5.40704,65000000.0
2007-08-07 20:10:00,5.40658,5.41029,5.40363,5.40978,66000000.0
2007-08-07 20:15:00,5.4101,5.41272,5.40466,5.41272,64000000.0
2007-08-07 20:20:00,5.41284,5.41284,5.40675,5.40918,65000000.0
2007-08-07 20:25:00,5.40934,5.40996,5.40309,5.40477,63000000.0
2007-08-07 20:30:00,5.40476,5.40728,5.402,5.40235,59000000.0
2007-08-07 20:35:00,5.40337,5.4052,5.39839,5.39921,70000000.0
2007-08-07 20:40:00,5.39863,5.40268,5.3977,5.40268,89000000.0
2007-08-07 20:45:00,5.40124,5.40288,5.39987,5.40027,67000000.0
2007-08-07 20:50:00,5.40054,5.4028,5.3995,5.4028,62000000.0
2007-08-07 20:55:00,5.40264,5.40376,5.40148,5.40241,65000000.0
2007-08-07 21:00:00,5.40289,5.40289,5.39967,5.4002,72000000.0
2007-08-07 21:05:00,5.39974,5.40348,5.39836,5.39899,66000000.0
2007-08-07 21:10:00,5.40022,5.40238,5.3991,5.40106,62000000.0
2007-08-07 21:15:00,5.40126,5.40206,5.40053,5.4013,68000000.0
2007-08-07 21:20:00,5.4017,5.40221,5.40042,5.40153,52000000.0
2007-08-07 21:25:00,5.40146,5.40304,5.40078,5.40212,58000000.0
2007-08-07 21:30:00,5.40286,5.40545,5.40198,5.40412,59000000.0
2007-08-07 21:35:00,5.40603,5.40906,5.40459,5.4058,88000000.0
2007-08-07 21:40:00,5.40598,5.40933,5.4056,5.40848,65000000.0
2007-08-07 21:45:00,5.40935,5.40974,5.405,5.405,62000000.0
2007-08-07 21:50:00,5.40694,5.40849,5.4049,5.40678,62000000.0
2007-08-07 21:55:00,5.40769,5.40935,5.40535,5.40826,72000000.0
2007-08-07 22:00:00,5.40752,5.40818,5.40614,5.40706,79000000.0
2007-08-07 22:05:00,5.40745,5.40814,5.40615,5.40808,67000000.0
2007-08-07 22:10:00,5.40808,5.40909,5.40697,5.40775,64000000.0
2007-08-07 22:15:00,5.40833,5.409,5.40733,5.40736,69000000.0
2007-08-07 22:20:00,5.40759,5.40893,5.40716,5.40723,69000000.0
2007-08-07 22:25:00,5.40752,5.40939,5.40715,5.40865,63000000.0
2007-08-07 22:30:00,5.40864,5.41114,5.40819,5.41031,60000000.0
2007-08-07 22:35:00,5.41027,5.41152,5.40983,5.41056,56000000.0
2007-08-07 22:40:00,5.41,5.41211,5.41,5.41211,63000000.0
2007-08-07 22:45:00,5.41173,5.41219,5.41022,5.41201,68000000.0
2007-08-07 22:50:00,5.41154,5.41302,5.41086,5.41086,70000000.0
2007-08-07 22:55:00,5.41228,5.41278,5.41081,5.41199,64000000.0
2007-08-07 23:00:00,5.41286,5.41288,5.41001,5.41008,68000000.0
2007-08-07 23:05:00,5.41105,5.41177,5.40955,5.40968,60000000.0
2007-08-07 23:10:00,5.41092,5.41113,5.40952,5.41022,66000000.0
2007-08-07 23:15:00,5.41066,5.41084,5.40869,5.40898,65000000.0
2007-08-07 23:20:00,5.40959,5.41025,5.40825,5.40897,66000000.0
2007-08-07 23:25:00,5.40811,5.41042,5.40795,5.41038,64000000.0
2007-08-07 23:30:00,5.41128,5.41244,5.41037,5.41119,72000000.0
2007-08-07 23:35:00,5.41088,5.41195,5.41016,5.41032,62000000.0
2007-08-07 23:40:00,5.41076,5.41112,5.40928,5.40988,80000000.0
2007-08-07 23:45:00,5.40923,5.41005,5.40821,5.40951,76000000.0
2007-08-07 23:50:00,5.40899,5.40984,5.40837,5.40925,67000000.0
2007-08-07 23:55:00,5.409,5.4102,5.40861,5.40925,76000000.0
2007-08-08 00:00:00,5.4088,5.41097,5.40834,5.41001,70000000.0
2007-08-08 00:05:00,5.41021,5.41079,5.40902,5.40953,62000000.0
2007-08-08 00:10:00,5.40889,5.4107,5.40865,5.4107,63000000.0
2007-08-08 00:15:00,5.41034,5.41092,5.40913,5.40967,65000000.0
2007-08-08 00:20:00,5.40945,5.41097,5.4092,5.40997,60000000.0
2007-08-08 00:25:00,5.4103,5.411,5.40935,5.40938,66000000.0
2007-08-08 00:30:00,5.4099,5.41139,5.40962,5.41022,64000000.0
2007-08-08 00:35:00,5.41006,5.41107,5.40924,5.40943,80000000.0
2007-08-08 00:40:00,5.4101,5.41116,5.40952,5.41105,61000000.0
2007-08-08 00:45:00,5.40982,5.41102,5.40856,5.40932,63000000.0
2007-08-08 00:50:00,5.40975,5.41102,5.40936,5.40975,60000000.0
2007-08-08 00:55:00,5.4102,5.41138,5.4096,5.41075,66000000.0
2007-08-08 01:00:00,5.41069,5.41171,5.40976,5.41017,63000000.0
2007-08-08 01:05:00,5.41021,5.41133,5.40735,5.40876,70000000.0
2007-08-08 01:10:00,5.40858,5.4105,5.40791,5.40923,55000000.0
2007-08-08 01:15:00,5.40863,5.4105,5.40863,5.40897,63000000.0
2007-08-08 01:20:00,5.41015,5.41019,5.4078,5.4085,59000000.0
2007-08-08 01:25:00,5.4089,5.41001,5.40784,5.40971,70000000.0
2007-08-08 01:30:00,5.40852,5.41003,5.4074,5.40791,68000000.0
2007-08-08 01:35:00,5.40768,5.40982,5.40751,5.40794,71000000.0
2007-08-08 01:40:00,5.40827,5.40912,5.40605,5.40722,72000000.0
2007-08-08 01:45:00,5.40768,5.40783,5.40412,5.40543,68000000.0
2007-08-08 01:50:00,5.4058,5.40642,5.40351,5.40537,67000000.0
2007-08-08 01:55:00,5.40531,5.4065,5.40393,5.40594,61000000.0
2007-08-08 02:00:00,5.40499,5.40627,5.40397,5.4056,69000000.0
2007-08-08 02:05:00,5.4057,5.40693,5.40487,5.40632,73000000.0
2007-08-08 02:10:00,5.40502,5.40623,5.40365,5.40502,74000000.0
2007-08-08 02:15:00,5.4067,5.4067,5.40458,5.40643,70000000.0
2007-08-08 02:20:00,5.40568,5.40617,5.40437,5.40531,74000000.0
2007-08-08 02:25:00,5.40544,5.40675,5.40465,5.40583,59000000.0
2007-08-08 02:30:00,5.40557,5.4067,5.40455,5.40631,64000000.0
2007-08-08 02:35:00,5.40647,5.40652,5.40455,5.40532,71000000.0
2007-08-08 02:40:00,5.40496,5.40621,5.40453,5.40533,69000000.0
2007-08-08 02:45:00,5.40593,5.40612,5.40469,5.40475,69000000.0
2007-08-08 02:50:00,5.40485,5.40658,5.40463,5.40534,66000000.0
2007-08-08 02:55:00,5.40542,5.40722,5.40447,5.40577,65000000.0
2007-08-08 03:00:00,5.40723,5.40776,5.40602,5.40652,67000000.0
2007-08-08 03:05:00,5.40638,5.40877,5.40638,5.40761,68000000.0
2007-08-08 03:10:00,5.40914,5.40933,5.40717,5.40825,80000000.0
2007-08-08 03:15:00,5.40792,5.40902,5.40734,5.40779,50000000.0
2007-08-08 03:20:00,5.40878,5.40878,5.40648,5.4066,62000000.0
2007-08-08 03:25:00,5.40648,5.40784,5.40585,5.40635,71000000.0
2007-08-08 03:30:00,5.40686,5.40754,5.40581,5.40667,68000000.0
2007-08-08 03:35:00,5.40743,5.40743,5.40539,5.40597,60000000.0
2007-08-08 03:40:00,5.40639,5.40802,5.40613,5.40802,82000000.0
2007-08-08 03:45:00,5.40645,5.40761,5.40553,5.40562,53000000.0
2007-08-08 03:50:00,5.40692,5.40692,5.4047,5.40496,74000000.0
2007-08-08 03:55:00,5.40578,5.40626,5.40422,5.40492,63000000.0
2007-08-08 04:00:00,5.40547,5.40655,5.40448,5.40654,70000000.0
2007-08-08 04:05:00,5.40642,5.40681,5.40482,5.40577,66000000.0
2007-08-08 04:10:00,5.40503,5.40653,5.40461,5.40621,77000000.0
2007-08-08 04:15:00,5.40618,5.40618,5.40397,5.40555,57000000.0
2007-08-08 04:20:00,5.40572,5.4062,5.40437,5.40481,62000000.0
2007-08-08 04:25:00,5.40565,5.40572,5.40376,5.40459,53000000.0
2007-08-08 04:30:00,5.4053,5.4057,5.40388,5.40481,66000000.0
2007-08-08 04:35:00,5.40421,5.40525,5.40357,5.40443,64000000.0
2007-08-08 04:40:00,5.40402,5.40552,5.40381,5.4045,54000000.0
2007-08-08 04:45:00,5.4045,5.40527,5.40362,5.40506,63000000.0
2007-08-08 04:50:00,5.4042,5.40526,5.40327,5.40431,71000000.0
2007-08-08 04:55:00,5.40523,5.4053,5.40333,5.40389,65000000.0
2007-08-08 05:00:00,5.40386,5.40453,5.40268,5.40416,62000000.0
2007-08-08 05:05:00,5.40394,5.40509,5.40314,5.40414,72000000.0
2007-08-08 05:10:00,5.40518,5.40523,5.40342,5.40466,59000000.0
2007-08-08 05:15:00,5.40308,5.4051,5.40308,5.4051,67000000.0
2007-08-08 05:20:00,5.40482,5.40519,5.40315,5.40421,79000000.0
2007-08-08 05:25:00,5.40416,5.40495,5.4035,5.40445,66000000.0
2007-08-08 05:30:00,5.40449,5.40523,5.40298,5.40442,76000000.0
2007-08-08 05:35:00,5.40482,5.40548,5.40369,5.40442,78000000.0
2007-08-08 05:40:00,5.40557,5.40568,5.40397,5.40478,61000000.0
2007-08-08 05:45:00,5.40562,5.40667,5.40459,5.40558,77000000.0
2007-08-08 05:50:00,5.40615,5.40774,5.40547,5.40671,62000000.0
2007-08-08 05:55:00,5.40609,5.40743,5.40556,5.40709,70000000.0
2007-08-08 06:00:00,5.40661,5.40704,5.40501,5.40659,77000000.0
2007-08-08 06:05:00,5.40514,5.40687,5.40514,5.40625,81000000.0
2007-08-08 06:10:00,5.40711,5.40766,5.40587,5.40719,73000000.0
2007-08-08 06:15:00,5.4071,5.40737,5.4048,5.40667,69000000.0
2007-08-08 06:20:00,5.40598,5.40696,5.4053,5.40635,68000000.0
2007-08-08 06:25:00,5.40601,5.40832,5.40601,5.40733,71000000.0
2007-08-08 06:30:00,5.40678,5.40834,5.40603,5.40743,58000000.0
2007-08-08 06:35:00,5.40871,5.4091,5.40732,5.40842,72000000.0
2007-08-08 06:40:00,5.40844,5.40957,5.40766,5.40793,71000000.0
2007-08-08 06:45:00,5.40814,5.40885,5.40666,5.40778,69000000.0
2007-08-08 06:50:00,5.40778,5.40778,5.40589,5.40637,56000000.0
2007-08-08 06:55:00,5.40643,5.40763,5.40598,5.40691,64000000.0
2007-08-08 07:00:00,5.40596,5.40819,5.40596,5.40685,58000000.0
2007-08-08 07:05:00,5.40657,5.40779,5.40569,5.40569,59000000.0
2007-08-08 07:10:00,5.40733,5.40733,5.40483,5.40603,82000000.0
2007-08-08 07:15:00,5.40622,5.40784,5.40581,5.40705,80000000.0
2007-08-08 07:20:00,5.40753,5.40803,5.40625,5.40771,76000000.0
2007-08-08 07:25:00,5.40762,5.40815,5.40597,5.40695,78000000.0
2007-08-08 07:30:00,5.40657,5.40821,5.40537,5.40706,61000000.0
2007-08-08 07:35:00,5.40624,5.40811,5.40587,5.40703,63000000.0
2007-08-08 07:40:00,5.40607,5.40714,5.40149,5.40563,55000000.0
2007-08-08 07:45:00,5.40641,5.40792,5.40562,5.40725,59000000.0
2007-08-08 07:50:00,5.40723,5.40807,5.40538,5.40689,67000000.0
2007-08-08 07:55:00,5.40776,5.41105,5.40682,5.40865,62000000.0
2007-08-08 08:00:00,5.40723,5.40894,5.40658,5.40784,65000000.0
2007-08-08 08:05:00,5.40856,5.41066,5.4074,5.41033,73000000.0
2007-08-08 08:10:00,5.40896,5.41426,5.40879,5.41426,58000000.0
2007-08-08 08:15:00,5.41438,5.41834,5.41229,5.41668,59000000.0
2007-08-08 08:20:00,5.41644,5.41708,5.41412,5.41577,64000000.0
2007-08-08 08:25:00,5.41466,5.41693,5.41365,5.41589,56000000.0
2007-08-08 08:30:00,5.41489,5.41564,5.41293,5.41558,62000000.0
2007-08-08 08:35:00,5.41579,5.41611,5.4132,5.41455,56000000.0
2007-08-08 08:40:00,5.41425,5.41481,5.41303,5.41475,58000000.0
2007-08-08 08:45:00,5.41375,5.41674,5.4135,5.41517,76000000.0
2007-08-08 08:50:00,5.41565,5.4166,5.41422,5.41553,81000000.0
2007-08-08 08:55:00,5.41471,5.41615,5.41382,5.415,70000000.0
2007-08-08 09:00:00,5.41455,5.41508,5.41279,5.41439,62000000.0
2007-08-08 09:05:00,5.4145,5.41483,5.41258,5.41312,66000000.0
2007-08-08 09:10:00,5.41292,5.41372,5.41149,5.41263,67000000.0
2007-08-08 09:15:00,5.414,5.41776,5.41272,5.41632,72000000.0
2007-08-08 09:20:00,5.41718,5.41793,5.4134,5.41511,74000000.0
2007-08-08 09:25:00,5.41459,5.41636,5.41326,5.41544,68000000.0
2007-08-08 09:30:00,5.4143,5.41496,5.41163,5.41345,69000000.0
2007-08-08 09:35:00,5.41362,5.41389,5.41133,5.41277,85000000.0
2007-08-08 09:40:00,5.41317,5.41388,5.41105,5.41271,74000000.0
2007-08-08 09:45:00,5.41339,5.41339,5.40726,5.40892,76000000.0
2007-08-08 09:50:00,5.40979,5.41027,5.4072,5.40891,74000000.0
2007-08-08 09:55:00,5.40999,5.41088,5.40763,5.40971,68000000.0
2007-08-08 10:00:00,5.40793,5.4096,5.40618,5.40735,75000000.0
2007-08-08 10:05:00,5.40725,5.4081,5.40607,5.40765,50000000.0
2007-08-08 10:10:00,5.4068,5.40931,5.40659,5.40804,70000000.0
2007-08-08 10:15:00,5.40847,5.41006,5.4075,5.40883,74000000.0
2007-08-08 10:20:00,5.40925,5.40952,5.40644,5.40713,60000000.0
2007-08-08 10:25:00,5.408,5.40889,5.4065,5.40795,60000000.0
2007-08-08 10:30:00,5.40802,5.40899,5.4064,5.40809,57000000.0
2007-08-08 10:35:00,5.40806,5.40904,5.4056,5.40771,72000000.0
2007-08-08 10:40:00,5.40872,5.40962,5.40688,5.40956,62000000.0
2007-08-08 10:45:00,5.40982,5.41018,5.40832,5.4096,55000000.0
2007-08-08 10:50:00,5.40975,5.41009,5.4082,5.40861,72000000.0
2007-08-08 10:55:00,5.40946,5.40976,5.40736,5.40763,49000000.0
2007-08-08 11:00:00,5.40881,5.41006,5.40781,5.40883,61000000.0
2007-08-08 11:05:00,5.40943,5.40958,5.40703,5.40861,71000000.0
2007-08-08 11:10:00,5.40892,5.40892,5.40747,5.40852,67000000.0
2007-08-08 11:15:00,5.40844,5.40844,5.40542,5.40689,63000000.0
2007-08-08 11:20:00,5.40512,5.40722,5.40374,5.40531,76000000.0
2007-08-08 11:25:00,5.40499,5.40681,5.40376,5.40665,64000000.0
2007-08-08 11:30:00,5.40701,5.40742,5.40531,5.40631,74000000.0
2007-08-08 11:35:00,5.40767,5.40836,5.40362,5.40544,60000000.0
2007-08-08 11:40:00,5.40576,5.40576,5.4017,5.40302,64000000.0
2007-08-08 11:45:00,5.40249,5.40443,5.40218,5.40395,62000000.0
2007-08-08 11:50:00,5.40393,5.40582,5.40308,5.40423,68000000.0
2007-08-08 11:55:00,5.40477,5.40564,5.40351,5.40508,52000000.0
2007-08-08 12:00:00,5.40478,5.40483,5.4019,5.40291,63000000.0
2007-08-08 12:05:00,5.40278,5.40393,5.40185,5.40388,61000000.0
2007-08-08 12:10:00,5.40335,5.40378,5.40099,5.40099,63000000.0
2007-08-08 12:15:00,5.40144,5.403,5.40008,5.40013,56000000.0
2007-08-08 12:20:00,5.4005,5.40102,5.39868,5.40102,70000000.0
2007-08-08 12:25:00,5.4008,5.40136,5.3985,5.3985,57000000.0
2007-08-08 12:30:00,5.39974,5.40207,5.3987,5.40191,61000000.0
2007-08-08 12:35:00,5.40133,5.40177,5.39967,5.40147,64000000.0
2007-08-08 12:40:00,5.40174,5.40193,5.39972,5.40041,70000000.0
2007-08-08 12:45:00,5.4014,5.40147,5.39746,5.39932,65000000.0
2007-08-08 12:50:00,5.39914,5.40105,5.39842,5.40026,66000000.0
2007-08-08 12:55:00,5.40043,5.40111,5.39748,5.39973,62000000.0
2007-08-08 13:00:00,5.39799,5.40014,5.39735,5.39929,81000000.0
2007-08-08 13:05:00,5.39955,5.40032,5.39751,5.39877,77000000.0
2007-08-08 13:10:00,5.3992,5.39956,5.39545,5.39822,79000000.0
2007-08-08 13:15:00,5.3989,5.40031,5.39778,5.39808,63000000.0
2007-08-08 13:20:00,5.39972,5.4013,5.398,5.40128,78000000.0
2007-08-08 13:25:00,5.40072,5.40204,5.39943,5.40062,62000000.0
2007-08-08 13:30:00,5.39977,5.40104,5.39837,5.39894,55000000.0
2007-08-08 13:35:00,5.39957,5.40048,5.39811,5.39934,65000000.0
2007-08-08 13:40:00,5.39946,5.40034,5.39843,5.39943,55000000.0
2007-08-08 13:45:00,5.39921,5.3998,5.39774,5.39854,64000000.0
2007-08-08 13:50:00,5.39838,5.39906,5.39555,5.39818,58000000.0
2007-08-08 13:55:00,5.39845,5.39894,5.39635,5.39833,59000000.0
2007-08-08 14:00:00,5.39872,5.39929,5.39548,5.39782,72000000.0
2007-08-08 14:05:00,5.39742,5.3989,5.39148,5.3989,60000000.0
2007-08-08 14:10:00,5.39295,5.39866,5.38889,5.38897,56000000.0
2007-08-08 14:15:00,5.3908,5.39932,5.38983,5.39314,76000000.0
2007-08-08 14:20:00,5.39212,5.39759,5.39067,5.39105,52000000.0
2007-08-08 14:25:00,5.38953,5.39657,5.38773,5.3886,65000000.0
2007-08-08 14:30:00,5.39154,5.39434,5.38446,5.38715,60000000.0
2007-08-08 14:35:00,5.38641,5.38656,5.38452,5.38574,63000000.0
2007-08-08 14:40:00,5.38527,5.39835,5.38284,5.38767,77000000.0
2007-08-08 14:45:00,5.38535,5.38535,5.38321,5.38513,56000000.0
2007-08-08 14:50:00,5.38495,5.38634,5.38338,5.38562,60000000.0
2007-08-08 14:55:00,5.38632,5.38693,5.38351,5.38631,71000000.0
2007-08-08 15:00:00,5.38621,5.38621,5.38438,5.38573,76000000.0
2007-08-08 15:05:00,5.38586,5.38686,5.38413,5.38544,68000000.0
2007-08-08 15:10:00,5.38533,5.38673,5.38368,5.38565,61000000.0
2007-08-08 15:15:00,5.38573,5.38751,5.38494,5.38693,68000000.0
2007-08-08 15:20:00,5.38699,5.38722,5.38399,5.38521,59000000.0
2007-08-08 15:25:00,5.38425,5.38552,5.38199,5.38333,71000000.0
2007-08-08 15:30:00,5.38349,5.38362,5.37889,5.37918,68000000.0
2007-08-08 15:35:00,5.38026,5.38138,5.37844,5.38077,52000000.0
2007-08-08 15:40:00,5.38062,5.38109,5.37863,5.37932,62000000.0
2007-08-08 15:45:00,5.37878,5.37993,5.37697,5.37926,81000000.0
2007-08-08 15:50:00,5.37817,5.37897,5.3762,5.37776,75000000.0
2007-08-08 15:55:00,5.37826,5.38086,5.37711,5.38054,74000000.0
2007-08-08 16:00:00,5.38021,5.38302,5.37857,5.38111,61000000.0
2007-08-08 16:05:00,5.3806,5.38289,5.37938,5.38117,70000000.0
2007-08-08 16:10:00,5.38089,5.38475,5.37922,5.38399,64000000.0
2007-08-08 16:15:00,5.38267,5.38468,5.38126,5.38226,66000000.0
2007-08-08 16:20:00,5.38189,5.38395,5.38077,5.38281,65000000.0
2007-08-08 16:25:00,5.38335,5.3847,5.38168,5.38399,51000000.0
2007-08-08 16:30:00,5.3833,5.38623,5.38298,5.38471,53000000.0
2007-08-08 16:35:00,5.38584,5.38618,5.38289,5.38473,78000000.0
2007-08-08 16:40:00,5.38447,5.38505,5.38096,5.38301,86000000.0
2007-08-08 16:45:00,5.38221,5.38469,5.38192,5.38469,59000000.0
2007-08-08 16:50:00,5.38443,5.38499,5.38224,5.38364,66000000.0
2007-08-08 16:55:00,5.38239,5.38473,5.37926,5.3808,52000000.0
2007-08-08 17:00:00,5.37951,5.38307,5.37951,5.38064,62000000.0
2007-08-08 17:05:00,5.38136,5.3844,5.38072,5.38343,73000000.0
2007-08-08 17:10:00,5.38382,5.38383,5.38075,5.38221,57000000.0
2007-08-08 17:15:00,5.38216,5.38281,5.38025,5.38281,71000000.0
2007-08-08 17:20:00,5.38322,5.38419,5.38178,5.38345,55000000.0
2007-08-08 17:25:00,5.38252,5.38351,5.38104,5.38272,62000000.0
2007-08-08 17:30:00,5.38337,5.38484,5.38151,5.38398,63000000.0
2007-08-08 17:35:00,5.38339,5.38348,5.38154,5.38315,64000000.0
2007-08-08 17:40:00,5.38319,5.384,5.38083,5.38197,76000000.0
2007-08-08 17:45:00,5.38132,5.38335,5.38077,5.38296,60000000.0
2007-08-08 17:50:00,5.38273,5.3849,5.3814,5.38367,86000000.0
2007-08-08 17:55:00,5.38408,5.38497,5.38271,5.38311,66000000.0
2007-08-08 18:00:00,5.38371,5.38477,5.38274,5.38383,72000000.0
2007-08-08 18:05:00,5.38453,5.38464,5.3825,5.38353,73000000.0
2007-08-08 18:10:00,5.38375,5.38596,5.38281,5.38577,58000000.0
2007-08-08 18:15:00,5.38589,5.38681,5.38392,5.38644,61000000.0
2007-08-08 18:20:00,5.38648,5.38859,5.38563,5.38626,63000000.0
2007-08-08 18:25:00,5.38771,5.3881,5.38535,5.38645,67000000.0
2007-08-08 18:30:00,5.38689,5.38694,5.38413,5.38575,65000000.0
2007-08-08 18:35:00,5.38493,5.38674,5.38421,5.38515,76000000.0
2007-08-08 18:40:00,5.38501,5.38501,5.38226,5.38412,67000000.0
2007-08-08 18:45:00,5.38323,5.38492,5.3828,5.38492,66000000.0
2007-08-08 18:50:00,5.38462,5.38604,5.3836,5.38522,63000000.0
2007-08-08 18:55:00,5.3851,5.38522,5.38262,5.3838,71000000.0
2007-08-08 19:00:00,5.38377,5.38696,5.38377,5.38692,70000000.0
2007-08-08 19:05:00,5.38593,5.38739,5.38388,5.38482,76000000.0
2007-08-08 19:10:00,5.38605,5.38699,5.38473,5.38569,68000000.0
2007-08-08 19:15:00,5.38721,5.38797,5.38551,5.38651,61000000.0
2007-08-08 19:20:00,5.38615,5.38726,5.38529,5.38697,72000000.0
2007-08-08 19:25:00,5.38687,5.38789,5.38541,5.38749,62000000.0
2007-08-08 19:30:00,5.38674,5.38896,5.38598,5.38892,66000000.0
2007-08-08 19:35:00,5.3877,5.38883,5.38649,5.38747,63000000.0
2007-08-08 19:40:00,5.38791,5.38812,5.38561,5.38727,70000000.0
2007-08-08 19:45:00,5.38662,5.3878,5.38553,5.387,70000000.0
2007-08-08 19:50:00,5.38639,5.38881,5.38598,5.38741,71000000.0
2007-08-08 19:55:00,5.38888,5.3893,5.38584,5.38701,68000000.0
2007-08-08 20:00:00,5.38602,5.38697,5.38539,5.38686,67000000.0
2007-08-08 20:05:00,5.38614,5.38754,5.38579,5.38654,65000000.0
2007-08-08 20:10:00,5.38731,5.38747,5.38563,5.38691,66000000.0
2007-08-08 20:15:00,5.38658,5.38758,5.38541,5.38655,64000000.0
2007-08-08 20:20:00,5.3878,5.38784,5.38515,5.38643,65000000.0
2007-08-08 20:25:00,5.38487,5.38595,5.38364,5.38528,63000000.0
2007-08-08 20:30:00,5.38505,5.38668,5.38481,5.38608,59000000.0
2007-08-08 20:35:00,5.38543,5.38722,5.38507,5.38616,70000000.0
2007-08-08 20:40:00,5.38499,5.38856,5.38499,5.38808,89000000.0
2007-08-08 20:45:00,5.38712,5.38842,5.38621,5.38788,67000000.0
2007-08-08 20:50:00,5.38765,5.38846,5.38651,5.38759,62000000.0
2007-08-08 20:55:00,5.38735,5.38907,5.38635,5.38802,65000000.0
2007-08-08 21:00:00,5.38795,5.38862,5.38669,5.38817,72000000.0
2007-08-08 21:05:00,5.38774,5.38876,5.38704,5.38725,66000000.0
2007-08-08 21:10:00,5.38799,5.38905,5.38684,5.38805,62000000.0
2007-08-08 21:15:00,5.38718,5.38832,5.3857,5.38671,68000000.0
2007-08-08 21:20:00,5.38518,5.38869,5.38518,5.38782,52000000.0
2007-08-08 21:25:00,5.38801,5.38914,5.38485,5.38573,58000000.0
2007-08-08 21:30:00,5.38628,5.38786,5.38357,5.38724,59000000.0
2007-08-08 21:35:00,5.38608,5.38716,5.38478,5.38707,88000000.0
2007-08-08 21:40:00,5.38742,5.38781,5.38564,5.3867,65000000.0
2007-08-08 21:45:00,5.38738,5.38906,5.38648,5.38721,62000000.0
2007-08-08 21:50:00,5.3878,5.38882,5.3865,5.38773,62000000.0
2007-08-08 21:55:00,5.38697,5.39007,5.38616,5.38809,72000000.0
2007-08-08 22:00:00,5.38838,5.39005,5.38741,5.38817,79000000.0
2007-08-08 22:05:00,5.38801,5.38844,5.38684,5.387,67000000.0
2007-08-08 22:10:00,5.38792,5.38948,5.38701,5.38908,64000000.0
2007-08-08 22:15:00,5.38916,5.39076,5.38862,5.38957,69000000.0
2007-08-08 22:20:00,5.38943,5.39077,5.38846,5.39061,69000000.0
2007-08-08 22:25:00,5.38935,5.39031,5.38829,5.38849,63000000.0
2007-08-08 22:30:00,5.38847,5.38954,5.38779,5.38921,60000000.0
2007-08-08 22:35:00,5.38876,5.38965,5.38709,5.38843,56000000.0
2007-08-08 22:40:00,5.38921,5.38931,5.38719,5.38719,63000000.0
2007-08-08 22:45:00,5.38885,5.38923,5.38738,5.38902,68000000.0
2007-08-08 22:50:00,5.38792,5.38968,5.38726,5.38859,70000000.0
2007-08-08 22:55:00,5.3887,5.38972,5.38631,5.38736,64000000.0
2007-08-08 23:00:00,5.38843,5.38872,5.3869,5.38772,68000000.0
2007-08-08 23:05:00,5.38865,5.38885,5.38552,5.38649,60000000.0
2007-08-08 23:10:00,5.38659,5.38814,5.38626,5.38691,66000000.0
2007-08-08 23:15:00,5.38755,5.389,5.38714,5.38821,65000000.0
2007-08-08 23:20:00,5.38841,5.3891,5.38756,5.38759,66000000.0
2007-08-08 23:25:00,5.38835,5.38886,5.3871,5.38807,64000000.0
2007-08-08 23:30:00,5.38854,5.38923,5.38708,5.38731,72000000.0
2007-08-08 23:35:00,5.38808,5.38916,5.38715,5.3884,62000000.0
2007-08-08 23:40:00,5.38883,5.38915,5.38705,5.38731,80000000.0
2007-08-08 23:45:00,5.38822,5.38981,5.38762,5.38913,76000000.0
2007-08-08 23:50:00,5.38872,5.38956,5.38698,5.38806,67000000.0
2007-08-08 23:55:00,5.38715,5.38918,5.38715,5.3886,76000000.0
2007-08-09 00:00:00,5.38796,5.38978,5.38792,5.38931,70000000.0
2007-08-09 00:05:00,5.38958,5.38998,5.38812,5.38852,62000000.0
2007-08-09 00:10:00,5.38824,5.38881,5.3877,5.38828,63000000.0
2007-08-09 00:15:00,5.3888,5.3888,5.38707,5.38842,65000000.0
2007-08-09 00:20:00,5.38704,5.38848,5.38656,5.38682,60000000.0
2007-08-09 00:25:00,5.38667,5.38772,5.38627,5.38717,66000000.0
2007-08-09 00:30:00,5.38644,5.38725,5.38537,5.38605,64000000.0
2007-08-09 00:35:00,5.38648,5.3873,5.38569,5.38648,80000000.0
2007-08-09 00:40:00,5.38645,5.38695,5.38567,5.38591,61000000.0
2007-08-09 00:45:00,5.38625,5.38675,5.38562,5.38612,63000000.0
2007-08-09 00:50:00,5.38644,5.38673,5.38533,5.38639,60000000.0
2007-08-09 00:55:00,5.38649,5.38704,5.38519,5.38646,66000000.0
2007-08-09 01:00:00,5.38633,5.38724,5.38546,5.38569,63000000.0
2007-08-09 01:05:00,5.38729,5.38737,5.38551,5.38585,70000000.0
2007-08-09 01:10:00,5.38722,5.38739,5.38589,5.38605,55000000.0
2007-08-09 01:15:00,5.38733,5.38775,5.38653,5.38695,63000000.0
2007-08-09 01:20:00,5.38669,5.38782,5.38598,5.38598,59000000.0
2007-08-09 01:25:00,5.38628,5.38785,5.38597,5.38733,70000000.0
2007-08-09 01:30:00,5.3878,5.38781,5.38579,5.38693,68000000.0
2007-08-09 01:35:00,5.38699,5.38747,5.38527,5.38527,71000000.0
2007-08-09 01:40:00,5.38679,5.38711,5.38527,5.38555,72000000.0
2007-08-09 01:45:00,5.38702,5.38734,5.38569,5.38645,68000000.0
2007-08-09 01:50:00,5.38694,5.38706,5.38509,5.38509,67000000.0
2007-08-09 01:55:00,5.38595,5.38735,5.38595,5.38687,61000000.0
2007-08-09 02:00:00,5.38649,5.38704,5.38566,5.38666,69000000.0
2007-08-09 02:05:00,5.38648,5.38722,5.38555,5.38645,73000000.0
2007-08-09 02:10:00,5.38707,5.38725,5.38535,5.38722,74000000.0
2007-08-09 02:15:00,5.38561,5.38742,5.38464,5.38608,70000000.0
2007-08-09 02:20:00,5.38423,5.38653,5.38406,5.3854,74000000.0
2007-08-09 02:25:00,5.38567,5.38617,5.38445,5.38578,59000000.0
2007-08-09 02:30:00,5.38546,5.3862,5.38448,5.38528,64000000.0
2007-08-09 02:35:00,5.38547,5.38636,5.38378,5.38519,71000000.0
2007-08-09 02:40:00,5.38489,5.38645,5.38429,5.3851,69000000.0
2007-08-09 02:45:00,5.38587,5.38709,5.38518,5.38551,69000000.0
2007-08-09 02:50:00,5.38585,5.38761,5.38549,5.38652,66000000.0
2007-08-09 02:55:00,5.38581,5.38682,5.38482,5.38553,65000000.0
2007-08-09 03:00:00,5.3867,5.38701,5.38495,5.38539,67000000.0
2007-08-09 03:05:00,5.38617,5.38879,5.38528,5.38879,68000000.0
2007-08-09 03:10:00,5.38827,5.38928,5.38724,5.38913,80000000.0
2007-08-09 03:15:00,5.38845,5.38898,5.38632,5.38745,50000000.0
2007-08-09 03:20:00,5.38755,5.38837,5.38642,5.38706,62000000.0
2007-08-09 03:25:00,5.38753,5.38838,5.38674,5.38773,71000000.0
2007-08-09 03:30:00,5.38768,5.38854,5.38672,5.38854,68000000.0
2007-08-09 03:35:00,5.38782,5.38902,5.38729,5.38894,60000000.0
2007-08-09 03:40:00,5.3883,5.38904,5.38677,5.38819,82000000.0
2007-08-09 03:45:00,5.38783,5.38857,5.38663,5.38731,53000000.0
2007-08-09 03:50:00,5.38726,5.38827,5.38657,5.38723,74000000.0
2007-08-09 03:55:00,5.38728,5.38827,5.38648,5.38719,63000000.0
2007-08-09 04:00:00,5.38685,5.38796,5.38587,5.38652,70000000.0
2007-08-09 04:05:00,5.3875,5.38752,5.38549,5.38738,66000000.0
2007-08-09 04:10:00,5.38699,5.38739,5.38543,5.38739,77000000.0
2007-08-09 04:15:00,5.38661,5.38764,5.38575,5.38615,57000000.0
2007-08-09 04:20:00,5.38618,5.3869,5.38595,5.38607,62000000.0
2007-08-09 04:25:00,5.38629,5.38631,5.38446,5.38578,53000000.0
2007-08-09 04:30:00,5.38598,5.38681,5.38465,5.38596,66000000.0
2007-08-09 04:35:00,5.38585,5.38643,5.38454,5.38632,64000000.0
2007-08-09 04:40:00,5.38542,5.38685,5.38514,5.38685,54000000.0
2007-08-09 04:45:00,5.38582,5.38626,5.38479,5.3852,63000000.0
2007-08-09 04:50:00,5.38553,5.38609,5.38476,5.38609,71000000.0
2007-08-09 04:55:00,5.38525,5.38548,5.38489,5.38508,65000000.0
2007-08-09 05:00:00,5.38444,5.38627,5.38444,5.38557,62000000.0
2007-08-09 05:05:00,5.38597,5.38629,5.38488,5.38578,72000000.0
2007-08-09 05:10:00,5.38552,5.38664,5.38488,5.38629,59000000.0
2007-08-09 05:15:00,5.38653,5.38695,5.38555,5.38662,67000000.0
2007-08-09 05:20:00,5.38608,5.38688,5.38479,5.38599,79000000.0
2007-08-09 05:25:00,5.38579,5.38606,5.38445,5.38457,66000000.0
2007-08-09 05:30:00,5.38588,5.38686,5.38494,5.38663,76000000.0
2007-08-09 05:35:00,5.38629,5.38653,5.38472,5.38624,78000000.0
2007-08-09 05:40:00,5.38617,5.38659,5.38514,5.38541,61000000.0
2007-08-09 05:45:00,5.38585,5.38667,5.38467,5.38565,77000000.0
2007-08-09 05:50:00,5.38575,5.38671,5.38521,5.38587,62000000.0
2007-08-09 05:55:00,5.38652,5.38659,5.38485,5.38499,70000000.0
2007-08-09 06:00:00,5.3856,5.38582,5.38415,5.38549,77000000.0
2007-08-09 06:05:00,5.38481,5.38602,5.38426,5.3853,81000000.0
2007-08-09 06:10:00,5.38512,5.38585,5.3843,5.38523,73000000.0
2007-08-09 06:15:00,5.38574,5.38574,5.38399,5.38536,69000000.0
2007-08-09 06:20:00,5.38471,5.38547,5.38393,5.38452,68000000.0
2007-08-09 06:25:00,5.38509,5.38525,5.38341,5.38447,71000000.0
2007-08-09 06:30:00,5.38456,5.38569,5.38395,5.38508,58000000.0
2007-08-09 06:35:00,5.38553,5.3858,5.38387,5.38491,72000000.0
2007-08-09 06:40:00,5.38552,5.38573,5.38418,5.38439,71000000.0
2007-08-09 06:45:00,5.38448,5.38548,5.38376,5.38379,69000000.0
2007-08-09 06:50:00,5.38394,5.38572,5.38344,5.38525,56000000.0
2007-08-09 06:55:00,5.38411,5.38581,5.38401,5.38504,64000000.0
2007-08-09 07:00:00,5.38531,5.38705,5.38476,5.38626,58000000.0
2007-08-09 07:05:00,5.38602,5.38702,5.38498,5.38663,59000000.0
2007-08-09 07:10:00,5.3871,5.38825,5.38516,5.38702,82000000.0
2007-08-09 07:15:00,5.38751,5.3888,5.38618,5.38878,80000000.0
2007-08-09 07:20:00,5.38696,5.38861,5.38662,5.38771,76000000.0
2007-08-09 07:25:00,5.38741,5.3889,5.38655,5.38704,78000000.0
2007-08-09 07:30:00,5.38775,5.38792,5.38489,5.38568,61000000.0
2007-08-09 07:35:00,5.38609,5.38676,5.38396,5.38609,63000000.0
2007-08-09 07:40:00,5.38615,5.38626,5.382,5.38429,55000000.0
2007-08-09 07:45:00,5.38502,5.38659,5.38378,5.3857,59000000.0
2007-08-09 07:50:00,5.38684,5.38735,5.38435,5.3859,67000000.0
2007-08-09 07:55:00,5.38564,5.38582,5.38324,5.38418,62000000.0
2007-08-09 08:00:00,5.38425,5.38573,5.38344,5.38538,65000000.0
2007-08-09 08:05:00,5.38531,5.38531,5.38328,5.38415,73000000.0
2007-08-09 08:10:00,5.38207,5.38404,5.3801,5.38203,58000000.0
2007-08-09 08:15:00,5.3815,5.38423,5.38094,5.38423,59000000.0
2007-08-09 08:20:00,5.38443,5.38618,5.38255,5.38618,64000000.0
2007-08-09 08:25:00,5.3852,5.38684,5.38354,5.38534,56000000.0
2007-08-09 08:30:00,5.38544,5.38687,5.38467,5.38606,62000000.0
2007-08-09 08:35:00,5.38624,5.38633,5.38421,5.38532,56000000.0
2007-08-09 08:40:00,5.38525,5.39164,5.38434,5.39164,58000000.0
2007-08-09 08:45:00,5.39081,5.39134,5.38772,5.38903,76000000.0
2007-08-09 08:50:00,5.38753,5.39034,5.38731,5.38937,81000000.0
2007-08-09 08:55:00,5.39022,5.39684,5.38911,5.39356,70000000.0
2007-08-09 09:00:00,5.39416,5.40407,5.39164,5.40356,62000000.0
2007-08-09 09:05:00,5.40375,5.40503,5.39666,5.39936,66000000.0
2007-08-09 09:10:00,5.40014,5.40223,5.39351,5.39547,67000000.0
2007-08-09 09:15:00,5.39545,5.39792,5.39332,5.39649,72000000.0
2007-08-09 09:20:00,5.39568,5.39899,5.39327,5.39753,74000000.0
2007-08-09 09:25:00,5.39785,5.39817,5.39371,5.39633,68000000.0
2007-08-09 09:30:00,5.39724,5.40064,5.39534,5.39864,69000000.0
2007-08-09 09:35:00,5.39736,5.39882,5.39499,5.39672,85000000.0
2007-08-09 09:40:00,5.39663,5.3996,5.3942,5.39698,74000000.0
2007-08-09 09:45:00,5.39537,5.39826,5.39419,5.39581,76000000.0
2007-08-09 09:50:00,5.39516,5.39736,5.39229,5.39584,74000000.0
2007-08-09 09:55:00,5.39524,5.39798,5.39346,5.39732,68000000.0
2007-08-09 10:00:00,5.39744,5.39769,5.39364,5.3954,75000000.0
2007-08-09 10:05:00,5.39594,5.39785,5.39392,5.39514,50000000.0
2007-08-09 10:10:00,5.39527,5.39625,5.39382,5.39532,70000000.0
2007-08-09 10:15:00,5.39385,5.39663,5.3933,5.39481,74000000.0
2007-08-09 10:20:00,5.39347,5.39613,5.39283,5.39583,60000000.0
2007-08-09 10:25:00,5.39566,5.39716,5.39397,5.39556,60000000.0
2007-08-09 10:30:00,5.39638,5.39726,5.39461,5.39726,57000000.0
2007-08-09 10:35:00,5.3973,5.3973,5.39437,5.39512,72000000.0
2007-08-09 10:40:00,5.39468,5.39659,5.39412,5.39551,62000000.0
2007-08-09 10:45:00,5.39605,5.39634,5.39359,5.39512,55000000.0
2007-08-09 10:50:00,5.39348,5.39576,5.39294,5.39454,72000000.0
2007-08-09 10:55:00,5.39408,5.39619,5.39361,5.39553,49000000.0
2007-08-09 11:00:00,5.39604,5.39694,5.39433,5.39448,61000000.0
2007-08-09 11:05:00,5.39501,5.39618,5.39318,5.39405,71000000.0
2007-08-09 11:10:00,5.3961,5.39819,5.39469,5.39488,67000000.0
2007-08-09 11:15:00,5.39598,5.39765,5.39512,5.39594,63000000.0
2007-08-09 11:20:00,5.39635,5.39855,5.3948,5.3964,76000000.0
2007-08-09 11:25:00,5.39713,5.39808,5.39548,5.3963,64000000.0
2007-08-09 11:30:00,5.39486,5.39841,5.39486,5.39649,74000000.0
2007-08-09 11:35:00,5.3966,5.39776,5.39507,5.39763,60000000.0
2007-08-09 11:40:00,5.3982,5.39967,5.39642,5.39967,64000000.0
2007-08-09 11:45:00,5.40051,5.40259,5.39855,5.40086,62000000.0
2007-08-09 11:50:00,5.39968,5.40365,5.39897,5.40029,68000000.0
2007-08-09 11:55:00,5.40095,5.4019,5.39932,5.40181,52000000.0
2007-08-09 12:00:00,5.40224,5.40679,5.40071,5.40605,63000000.0
2007-08-09 12:05:00,5.40679,5.40846,5.40554,5.40719,61000000.0
2007-08-09 12:10:00,5.40468,5.40841,5.40468,5.40732,63000000.0
2007-08-09 12:15:00,5.40679,5.40785,5.40427,5.40568,56000000.0
2007-08-09 12:20:00,5.40531,5.40628,5.40401,5.40576,70000000.0
2007-08-09 12:25:00,5.40534,5.40882,5.40426,5.40882,57000000.0
2007-08-09 12:30:00,5.40969,5.41067,5.40784,5.40817,61000000.0
2007-08-09 12:35:00,5.40983,5.41384,5.40698,5.41139,64000000.0
2007-08-09 12:40:00,5.41382,5.41383,5.40884,5.41021,70000000.0
2007-08-09 12:45:00,5.40891,5.41209,5.4086,5.41151,65000000.0
2007-08-09 12:50:00,5.4105,5.41131,5.40817,5.40983,66000000.0
2007-08-09 12:55:00,5.41038,5.41132,5.40849,5.40933,62000000.0
2007-08-09 13:00:00,5.41065,5.41227,5.40923,5.41037,81000000.0
2007-08-09 13:05:00,5.41026,5.41192,5.40955,5.4105,77000000.0
2007-08-09 13:10:00,5.41036,5.41153,5.40921,5.41057,79000000.0
2007-08-09 13:15:00,5.41025,5.41346,5.41022,5.41313,63000000.0
2007-08-09 13:20:00,5.41355,5.41496,5.41196,5.41358,78000000.0
2007-08-09 13:25:00,5.4137,5.41666,5.41305,5.41628,62000000.0
2007-08-09 13:30:00,5.41461,5.41727,5.41395,5.41673,55000000.0
2007-08-09 13:35:00,5.41676,5.41759,5.4137,5.41529,65000000.0
2007-08-09 13:40:00,5.4146,5.41626,5.41396,5.4154,55000000.0
2007-08-09 13:45:00,5.41411,5.41548,5.41299,5.41366,64000000.0
2007-08-09 13:50:00,5.41445,5.41488,5.41264,5.41422,58000000.0
2007-08-09 13:55:00,5.41464,5.41673,5.41347,5.41673,59000000.0
2007-08-09 14:00:00,5.41687,5.41691,5.41312,5.41562,72000000.0
2007-08-09 14:05:00,5.41468,5.41547,5.41329,5.41374,60000000.0
2007-08-09 14:10:00,5.41452,5.41557,5.41279,5.41493,56000000.0
2007-08-09 14:15:00,5.4155,5.41687,5.41355,5.41683,76000000.0
2007-08-09 14:20:00,5.41513,5.41665,5.41462,5.41661,52000000.0
2007-08-09 14:25:00,5.41512,5.42313,5.41512,5.42255,65000000.0
2007-08-09 14:30:00,5.42068,5.42511,5.41643,5.42255,60000000.0
2007-08-09 14:35:00,5.42554,5.42567,5.41873,5.42404,63000000.0
2007-08-09 14:40:00,5.42389,5.43085,5.42309,5.43085,77000000.0
2007-08-09 14:45:00,5.42951,5.43296,5.42612,5.42949,56000000.0
2007-08-09 14:50:00,5.43105,5.43204,5.42035,5.43136,60000000.0
2007-08-09 14:55:00,5.43166,5.44071,5.43084,5.43974,71000000.0
2007-08-09 15:00:00,5.44109,5.44471,5.43238,5.44382,76000000.0
2007-08-09 15:05:00,5.44175,5.44237,5.4318,5.43992,68000000.0
2007-08-09 15:10:00,5.44037,5.44037,5.43113,5.43944,61000000.0
2007-08-09 15:15:00,5.4343,5.44069,5.4343,5.4391,68000000.0
2007-08-09 15:20:00,5.43892,5.44083,5.43528,5.43641,59000000.0
2007-08-09 15:25:00,5.43974,5.44214,5.43317,5.43959,71000000.0
2007-08-09 15:30:00,5.43976,5.44135,5.43521,5.43521,68000000.0
2007-08-09 15:35:00,5.43726,5.44063,5.43097,5.43319,52000000.0
2007-08-09 15:40:00,5.43307,5.43713,5.42894,5.43223,62000000.0
2007-08-09 15:45:00,5.43206,5.43783,5.43051,5.43354,81000000.0
2007-08-09 15:50:00,5.43365,5.43876,5.42992,5.43217,75000000.0
2007-08-09 15:55:00,5.43914,5.43914,5.43179,5.43319,74000000.0
2007-08-09 16:00:00,5.43295,5.43678,5.43076,5.4361,61000000.0
2007-08-09 16:05:00,5.42966,5.43553,5.42966,5.432,70000000.0
2007-08-09 16:10:00,5.43366,5.43736,5.43038,5.43608,64000000.0
2007-08-09 16:15:00,5.43039,5.43599,5.42874,5.42913,66000000.0
2007-08-09 16:20:00,5.42872,5.43703,5.42837,5.43361,65000000.0
2007-08-09 16:25:00,5.43089,5.43243,5.42697,5.42851,51000000.0
2007-08-09 16:30:00,5.42721,5.42895,5.42141,5.42454,53000000.0
2007-08-09 16:35:00,5.42346,5.43075,5.42297,5.4257,78000000.0
2007-08-09 16:40:00,5.42604,5.42647,5.42402,5.42554,86000000.0
2007-08-09 16:45:00,5.42565,5.42875,5.42451,5.42848,59000000.0
2007-08-09 16:50:00,5.42891,5.42963,5.42637,5.42682,66000000.0
2007-08-09 16:55:00,5.42737,5.42831,5.4245,5.42497,52000000.0
2007-08-09 17:00:00,5.42435,5.42709,5.42234,5.42551,62000000.0
2007-08-09 17:05:00,5.42434,5.42567,5.42297,5.42449,73000000.0
2007-08-09 17:10:00,5.42435,5.42497,5.42201,5.42235,57000000.0
2007-08-09 17:15:00,5.42375,5.42458,5.42149,5.42311,71000000.0
2007-08-09 17:20:00,5.4225,5.42671,5.4218,5.4263,55000000.0
2007-08-09 17:25:00,5.42508,5.42701,5.42316,5.42667,62000000.0
2007-08-09 17:30:00,5.42671,5.42671,5.42421,5.42485,63000000.0
2007-08-09 17:35:00,5.42472,5.42665,5.42394,5.42474,64000000.0
2007-08-09 17:40:00,5.42463,5.42716,5.42436,5.42584,76000000.0
2007-08-09 17:45:00,5.42688,5.42901,5.42584,5.4274,60000000.0
2007-08-09 17:50:00,5.42869,5.42926,5.42701,5.42843,86000000.0
2007-08-09 17:55:00,5.42706,5.42886,5.42655,5.42662,66000000.0
2007-08-09 18:00:00,5.42669,5.42786,5.42547,5.42653,72000000.0
2007-08-09 18:05:00,5.42656,5.42827,5.4254,5.42729,73000000.0
2007-08-09 18:10:00,5.42808,5.42839,5.42658,5.428,58000000.0
2007-08-09 18:15:00,5.42731,5.42756,5.42549,5.42673,61000000.0
2007-08-09 18:20:00,5.42686,5.42869,5.42542,5.42823,63000000.0
2007-08-09 18:25:00,5.42795,5.42848,5.42625,5.42725,67000000.0
2007-08-09 18:30:00,5.42768,5.42877,5.42602,5.42877,65000000.0
2007-08-09 18:35:00,5.4293,5.43222,5.42746,5.43036,76000000.0
2007-08-09 18:40:00,5.43047,5.43171,5.42913,5.43011,67000000.0
2007-08-09 18:45:00,5.43001,5.43086,5.42845,5.42969,66000000.0
2007-08-09 18:50:00,5.42987,5.43121,5.42907,5.42914,63000000.0
2007-08-09 18:55:00,5.43115,5.43118,5.42929,5.4302,71000000.0
2007-08-09 19:00:00,5.43034,5.43129,5.42865,5.43018,70000000.0
2007-08-09 19:05:00,5.4305,5.43257,5.42969,5.43257,76000000.0
2007-08-09 19:10:00,5.43213,5.43327,5.4303,5.43184,68000000.0
2007-08-09 19:15:00,5.43215,5.43407,5.4313,5.4327,61000000.0
2007-08-09 19:20:00,5.43299,5.43353,5.43104,5.43235,72000000.0
2007-08-09 19:25:00,5.43216,5.43324,5.43117,5.43244,62000000.0
2007-08-09 19:30:00,5.43298,5.43316,5.43068,5.43163,66000000.0
2007-08-09 19:35:00,5.43143,5.43296,5.43094,5.43196,63000000.0
2007-08-09 19:40:00,5.43084,5.43283,5.43066,5.43066,70000000.0
2007-08-09 19:45:00,5.43108,5.43238,5.43037,5.43105,70000000.0
2007-08-09 19:50:00,5.4308,5.43248,5.43042,5.43084,71000000.0
2007-08-09 19:55:00,5.43155,5.43262,5.43034,5.43119,68000000.0
2007-08-09 20:00:00,5.43138,5.43357,5.43109,5.43277,67000000.0
2007-08-09 20:05:00,5.43222,5.43291,5.43105,5.43174,65000000.0
2007-08-09 20:10:00,5.43278,5.43278,5.4297,5.4314,66000000.0
2007-08-09 20:15:00,5.42986,5.43215,5.42904,5.43025,64000000.0
2007-08-09 20:20:00,5.42929,5.43133,5.4292,5.43027,65000000.0
2007-08-09 20:25:00,5.43078,5.43131,5.42852,5.43126,63000000.0
2007-08-09 20:30:00,5.42998,5.43217,5.42943,5.43043,59000000.0
2007-08-09 20:35:00,5.43035,5.43402,5.43035,5.43261,70000000.0
2007-08-09 20:40:00,5.43177,5.43411,5.43061,5.432,89000000.0
2007-08-09 20:45:00,5.43213,5.43245,5.43055,5.43166,67000000.0
2007-08-09 20:50:00,5.43153,5.43306,5.43096,5.43199,62000000.0
2007-08-09 20:55:00,5.43359,5.43377,5.4312,5.43195,65000000.0
2007-08-09 21:00:00,5.43255,5.43503,5.43105,5.43346,72000000.0
2007-08-09 21:05:00,5.43543,5.43738,5.43443,5.43617,66000000.0
2007-08-09 21:10:00,5.43685,5.43736,5.43476,5.43613,62000000.0
2007-08-09 21:15:00,5.43597,5.43687,5.43317,5.43508,68000000.0
2007-08-09 21:20:00,5.43313,5.43546,5.43313,5.43423,52000000.0
2007-08-09 21:25:00,5.43359,5.43434,5.43241,5.43292,58000000.0
2007-08-09 21:30:00,5.43319,5.43516,5.43273,5.43423,59000000.0
2007-08-09 21:35:00,5.43464,5.43742,5.43451,5.43602,88000000.0
2007-08-09 21:40:00,5.43661,5.43719,5.43486,5.43617,65000000.0
2007-08-09 21:45:00,5.4348,5.43655,5.43414,5.43455,62000000.0
2007-08-09 21:50:00,5.43421,5.43629,5.43391,5.43547,62000000.0
2007-08-09 21:55:00,5.43583,5.43622,5.43448,5.4358,72000000.0
2007-08-09 22:00:00,5.4362,5.43711,5.43504,5.43627,79000000.0
2007-08-09 22:05:00,5.43756,5.43918,5.43572,5.43621,67000000.0
2007-08-09 22:10:00,5.43748,5.43789,5.43522,5.43599,64000000.0
2007-08-09 22:15:00,5.43552,5.43686,5.43506,5.43529,69000000.0
2007-08-09 22:20:00,5.43617,5.43811,5.43534,5.43675,69000000.0
2007-08-09 22:25:00,5.43733,5.43867,5.43657,5.43832,63000000.0
2007-08-09 22:30:00,5.43805,5.43924,5.43638,5.43685,60000000.0
2007-08-09 22:35:00,5.43687,5.43822,5.43594,5.43675,56000000.0
2007-08-09 22:40:00,5.43691,5.43773,5.43476,5.43657,63000000.0
2007-08-09 22:45:00,5.43628,5.43665,5.43331,5.43474,68000000.0
2007-08-09 22:50:00,5.43563,5.43751,5.43452,5.43603,70000000.0
2007-08-09 22:55:00,5.43654,5.43737,5.43476,5.43651,64000000.0
2007-08-09 23:00:00,5.43602,5.43602,5.43295,5.43439,68000000.0
2007-08-09 23:05:00,5.43315,5.4356,5.43315,5.43411,60000000.0
2007-08-09 23:10:00,5.43415,5.43594,5.43399,5.43479,66000000.0
2007-08-09 23:15:00,5.43468,5.43802,5.43451,5.43682,65000000.0
2007-08-09 23:20:00,5.4383,5.43856,5.43396,5.43431,66000000.0
2007-08-09 23:25:00,5.43478,5.43621,5.43387,5.43568,64000000.0
2007-08-09 23:30:00,5.43631,5.43702,5.43485,5.43485,72000000.0
2007-08-09 23:35:00,5.43574,5.43652,5.43463,5.4362,62000000.0
2007-08-09 23:40:00,5.43425,5.43611,5.4338,5.43529,80000000.0
2007-08-09 23:45:00,5.43507,5.43592,5.43364,5.43493,76000000.0
2007-08-09 23:50:00,5.43491,5.43593,5.43345,5.43536,67000000.0
2007-08-09 23:55:00,5.43526,5.43597,5.43352,5.43509,76000000.0
2007-08-10 00:00:00,5.43408,5.43592,5.43304,5.43481,70000000.0
2007-08-10 00:05:00,5.43492,5.43614,5.43421,5.43516,62000000.0
2007-08-10 00:10:00,5.43425,5.43605,5.43397,5.43487,63000000.0
2007-08-10 00:15:00,5.43454,5.43591,5.43405,5.43425,65000000.0
2007-08-10 00:20:00,5.43651,5.43651,5.4343,5.43462,60000000.0
2007-08-10 00:25:00,5.43501,5.4356,5.43385,5.43397,66000000.0
2007-08-10 00:30:00,5.43489,5.43665,5.43441,5.43609,64000000.0
2007-08-10 00:35:00,5.43584,5.43713,5.43435,5.43639,80000000.0
2007-08-10 00:40:00,5.43629,5.438,5.43576,5.43644,61000000.0
2007-08-10 00:45:00,5.4367,5.43797,5.43588,5.4375,63000000.0
2007-08-10 00:50:00,5.43618,5.43758,5.43555,5.43675,60000000.0
2007-08-10 00:55:00,5.43599,5.43808,5.43502,5.43808,66000000.0
2007-08-10 01:00:00,5.43666,5.43843,5.43633,5.43633,63000000.0
2007-08-10 01:05:00,5.43728,5.4382,5.43652,5.43676,70000000.0
2007-08-10 01:10:00,5.43685,5.43863,5.43635,5.43789,55000000.0
2007-08-10 01:15:00,5.43809,5.43885,5.43695,5.43882,63000000.0
2007-08-10 01:20:00,5.43717,5.43898,5.43691,5.43814,59000000.0
2007-08-10 01:25:00,5.43775,5.43911,5.43717,5.43858,70000000.0
2007-08-10 01:30:00,5.43837,5.44053,5.43815,5.43841,68000000.0
2007-08-10 01:35:00,5.43982,5.4408,5.43846,5.4403,71000000.0
2007-08-10 01:40:00,5.43925,5.44061,5.43776,5.43975,72000000.0
2007-08-10 01:45:00,5.43973,5.4411,5.43878,5.43974,68000000.0
2007-08-10 01:50:00,5.4401,5.44121,5.43914,5.44057,67000000.0
2007-08-10 01:55:00,5.44016,5.4411,5.43916,5.43978,61000000.0
2007-08-10 02:00:00,5.43941,5.44106,5.43849,5.4408,69000000.0
2007-08-10 02:05:00,5.43989,5.44239,5.43914,5.44095,73000000.0
2007-08-10 02:10:00,5.44142,5.44269,5.44012,5.44202,74000000.0
2007-08-10 02:15:00,5.44134,5.44265,5.43979,5.44189,70000000.0
2007-08-10 02:20:00,5.44231,5.44281,5.44057,5.44149,74000000.0
2007-08-10 02:25:00,5.44154,5.44256,5.43977,5.44067,59000000.0
2007-08-10 02:30:00,5.44053,5.44169,5.43951,5.43987,64000000.0
2007-08-10 02:35:00,5.44045,5.44239,5.44002,5.44147,71000000.0
2007-08-10 02:40:00,5.44105,5.44232,5.44042,5.44173,69000000.0
2007-08-10 02:45:00,5.44076,5.4426,5.44066,5.44162,69000000.0
2007-08-10 02:50:00,5.44108,5.44214,5.43955,5.44103,66000000.0
2007-08-10 02:55:00,5.44016,5.4411,5.43875,5.43988,65000000.0
2007-08-10 03:00:00,5.43869,5.4414,5.43869,5.44107,67000000.0
2007-08-10 03:05:00,5.44131,5.44161,5.43903,5.44134,68000000.0
2007-08-10 03:10:00,5.44148,5.44276,5.44084,5.44186,80000000.0
2007-08-10 03:15:00,5.44174,5.4429,5.44052,5.44257,50000000.0
2007-08-10 03:20:00,5.44329,5.44443,5.44218,5.44305,62000000.0
2007-08-10 03:25:00,5.44351,5.44418,5.44177,5.44218,71000000.0
2007-08-10 03:30:00,5.4421,5.44354,5.44096,5.44244,68000000.0
2007-08-10 03:35:00,5.44186,5.44298,5.44109,5.44235,60000000.0
2007-08-10 03:40:00,5.44162,5.44216,5.44063,5.44169,82000000.0
2007-08-10 03:45:00,5.44094,5.44225,5.44047,5.44091,53000000.0
2007-08-10 03:50:00,5.44109,5.44267,5.44003,5.44048,74000000.0
2007-08-10 03:55:00,5.44115,5.44327,5.44103,5.44254,63000000.0
2007-08-10 04:00:00,5.44248,5.44349,5.44163,5.4421,70000000.0
2007-08-10 04:05:00,5.44316,5.44365,5.44146,5.44275,66000000.0
2007-08-10 04:10:00,5.44247,5.44356,5.44173,5.44249,77000000.0
2007-08-10 04:15:00,5.44288,5.44354,5.44182,5.44319,57000000.0
2007-08-10 04:20:00,5.4424,5.44311,5.44013,5.44065,62000000.0
2007-08-10 04:25:00,5.44102,5.44247,5.44005,5.44005,53000000.0
2007-08-10 04:30:00,5.44062,5.44249,5.43999,5.44179,66000000.0
2007-08-10 04:35:00,5.44064,5.44222,5.43943,5.44005,64000000.0
2007-08-10 04:40:00,5.4401,5.44137,5.43887,5.44034,54000000.0
2007-08-10 04:45:00,5.44096,5.44166,5.43946,5.44045,63000000.0
2007-08-10 04:50:00,5.44037,5.44223,5.44036,5.44116,71000000.0
2007-08-10 04:55:00,5.44081,5.44191,5.43982,5.44033,65000000.0
2007-08-10 05:00:00,5.44049,5.44122,5.43911,5.4398,62000000.0
2007-08-10 05:05:00,5.44015,5.44077,5.4385,5.43882,72000000.0
2007-08-10 05:10:00,5.43988,5.44022,5.43844,5.43995,59000000.0
2007-08-10 05:15:00,5.44031,5.44031,5.43843,5.43927,67000000.0
2007-08-10 05:20:00,5.43972,5.43972,5.43758,5.43829,79000000.0
2007-08-10 05:25:00,5.43787,5.44013,5.43787,5.43885,66000000.0
2007-08-10 05:30:00,5.43851,5.43944,5.43768,5.43818,76000000.0
2007-08-10 05:35:00,5.43942,5.44133,5.43822,5.44114,78000000.0
2007-08-10 05:40:00,5.44056,5.44185,5.43935,5.43947,61000000.0
2007-08-10 05:45:00,5.44019,5.44126,5.43952,5.43952,77000000.0
2007-08-10 05:50:00,5.44078,5.44145,5.43968,5.44009,62000000.0
2007-08-10 05:55:00,5.44054,5.44109,5.43899,5.44002,70000000.0
2007-08-10 06:00:00,5.43993,5.44102,5.43893,5.44003,77000000.0
2007-08-10 06:05:00,5.44103,5.44103,5.43872,5.43934,81000000.0
2007-08-10 06:10:00,5.43918,5.43985,5.43781,5.43871,73000000.0
2007-08-10 06:15:00,5.43867,5.43889,5.43672,5.43783,69000000.0
2007-08-10 06:20:00,5.43841,5.4396,5.43765,5.43839,68000000.0
2007-08-10 06:25:00,5.4384,5.43952,5.43751,5.43849,71000000.0
2007-08-10 06:30:00,5.43938,5.44054,5.43823,5.43862,58000000.0
2007-08-10 06:35:00,5.43921,5.44013,5.43719,5.43853,72000000.0
2007-08-10 06:40:00,5.43913,5.44076,5.43761,5.4391,71000000.0
2007-08-10 06:45:00,5.43935,5.44163,5.43913,5.44079,69000000.0
2007-08-10 06:50:00,5.44117,5.44201,5.44004,5.44162,56000000.0
2007-08-10 06:55:00,5.44148,5.44327,5.44047,5.44183,64000000.0
2007-08-10 07:00:00,5.4431,5.44356,5.44118,5.44188,58000000.0
2007-08-10 07:05:00,5.44268,5.44347,5.44173,5.44254,59000000.0
2007-08-10 07:10:00,5.44266,5.44334,5.44068,5.44206,82000000.0
2007-08-10 07:15:00,5.44195,5.44243,5.44064,5.44163,80000000.0
2007-08-10 07:20:00,5.44179,5.44269,5.44064,5.44155,76000000.0
2007-08-10 07:25:00,5.44145,5.44301,5.44045,5.44242,78000000.0
2007-08-10 07:30:00,5.44186,5.44398,5.44079,5.44352,61000000.0
2007-08-10 07:35:00,5.44283,5.44628,5.44261,5.44448,63000000.0
2007-08-10 07:40:00,5.4452,5.44608,5.43693,5.44427,55000000.0
2007-08-10 07:45:00,5.44584,5.44624,5.44381,5.44503,59000000.0
2007-08-10 07:50:00,5.4445,5.44577,5.44301,5.44577,67000000.0
2007-08-10 07:55:00,5.44526,5.44585,5.43982,5.43982,62000000.0
2007-08-10 08:00:00,5.44175,5.44217,5.43825,5.44217,65000000.0
2007-08-10 08:05:00,5.44106,5.44168,5.43923,5.44168,73000000.0
2007-08-10 08:10:00,5.44083,5.44327,5.43982,5.44173,58000000.0
2007-08-10 08:15:00,5.44173,5.44303,5.43925,5.44073,59000000.0
2007-08-10 08:20:00,5.44016,5.44041,5.4384,5.43926,64000000.0
2007-08-10 08:25:00,5.43982,5.43982,5.43562,5.43703,56000000.0
2007-08-10 08:30:00,5.43606,5.43972,5.43463,5.43953,62000000.0
2007-08-10 08:35:00,5.43989,5.44054,5.43712,5.43725,56000000.0
2007-08-10 08:40:00,5.43835,5.44072,5.43557,5.43732,58000000.0
2007-08-10 08:45:00,5.43681,5.43741,5.43394,5.43511,76000000.0
2007-08-10 08:50:00,5.43561,5.43598,5.43314,5.43537,81000000.0
2007-08-10 08:55:00,5.43513,5.436,5.43099,5.43187,70000000.0
2007-08-10 09:00:00,5.43244,5.43539,5.43197,5.43308,62000000.0
2007-08-10 09:05:00,5.43452,5.43459,5.42963,5.42992,66000000.0
2007-08-10 09:10:00,5.4338,5.4338,5.42812,5.42883,67000000.0
2007-08-10 09:15:00,5.42807,5.43207,5.4277,5.43189,72000000.0
2007-08-10 09:20:00,5.4319,5.43315,5.42936,5.43171,74000000.0
2007-08-10 09:25:00,5.43129,5.43531,5.43063,5.43301,68000000.0
2007-08-10 09:30:00,5.43448,5.43658,5.43131,5.43658,69000000.0
2007-08-10 09:35:00,5.43473,5.43709,5.43287,5.43453,85000000.0
2007-08-10 09:40:00,5.43573,5.43773,5.4329,5.43472,74000000.0
2007-08-10 09:45:00,5.43351,5.43812,5.43351,5.43578,76000000.0
2007-08-10 09:50:00,5.43544,5.43644,5.43249,5.43341,74000000.0
2007-08-10 09:55:00,5.43325,5.43619,5.43092,5.43307,68000000.0
2007-08-10 10:00:00,5.43307,5.43398,5.43096,5.43164,75000000.0
2007-08-10 10:05:00,5.43184,5.43366,5.43102,5.43137,50000000.0
2007-08-10 10:10:00,5.4318,5.43258,5.42999,5.43089,70000000.0
2007-08-10 10:15:00,5.43198,5.43266,5.42934,5.4307,74000000.0
2007-08-10 10:20:00,5.42943,5.43296,5.42943,5.43227,60000000.0
2007-08-10 10:25:00,5.43059,5.43299,5.43024,5.43131,60000000.0
2007-08-10 10:30:00,5.43234,5.43255,5.43022,5.43198,57000000.0
2007-08-10 10:35:00,5.43129,5.43251,5.42967,5.43105,72000000.0
2007-08-10 10:40:00,5.43178,5.43244,5.43067,5.43104,62000000.0
2007-08-10 10:45:00,5.43198,5.43266,5.43081,5.43197,55000000.0
2007-08-10 10:50:00,5.43074,5.43222,5.4297,5.43061,72000000.0
2007-08-10 10:55:00,5.43137,5.43248,5.42953,5.4302,49000000.0
2007-08-10 11:00:00,5.43123,5.43123,5.42618,5.43058,61000000.0
2007-08-10 11:05:00,5.42865,5.43114,5.42579,5.42809,71000000.0
2007-08-10 11:10:00,5.42683,5.43027,5.42561,5.43022,67000000.0
2007-08-10 11:15:00,5.43034,5.43034,5.42677,5.42911,63000000.0
2007-08-10 11:20:00,5.42892,5.4304,5.42764,5.42866,76000000.0
2007-08-10 11:25:00,5.42954,5.43088,5.42869,5.43038,64000000.0
2007-08-10 11:30:00,5.4291,5.4318,5.4291,5.43062,74000000.0
2007-08-10 11:35:00,5.42939,5.43156,5.42894,5.42894,60000000.0
2007-08-10 11:40:00,5.42921,5.43122,5.42851,5.43034,64000000.0
2007-08-10 11:45:00,5.4281,5.43006,5.42752,5.4282,62000000.0
2007-08-10 11:50:00,5.4284,5.43179,5.42792,5.42902,68000000.0
2007-08-10 11:55:00,5.42886,5.43127,5.42811,5.42953,52000000.0
2007-08-10 12:00:00,5.42998,5.43213,5.42899,5.42962,63000000.0
2007-08-10 12:05:00,5.43036,5.43086,5.42879,5.42966,61000000.0
2007-08-10 12:10:00,5.43012,5.43123,5.4288,5.43081,63000000.0
2007-08-10 12:15:00,5.42936,5.43401,5.4288,5.43401,56000000.0
2007-08-10 12:20:00,5.43396,5.43772,5.43261,5.43772,70000000.0
2007-08-10 12:25:00,5.43789,5.44004,5.43603,5.43925,57000000.0
2007-08-10 12:30:00,5.43802,5.43852,5.43598,5.43808,61000000.0
2007-08-10 12:35:00,5.43734,5.43887,5.43645,5.43735,64000000.0
2007-08-10 12:40:00,5.43842,5.43932,5.43685,5.43773,70000000.0
2007-08-10 12:45:00,5.43895,5.44059,5.43697,5.44009,65000000.0
2007-08-10 12:50:00,5.44004,5.44259,5.43885,5.44076,66000000.0
2007-08-10 12:55:00,5.44162,5.44491,5.43956,5.44175,62000000.0
2007-08-10 13:00:00,5.44316,5.44627,5.44088,5.44536,81000000.0
2007-08-10 13:05:00,5.44394,5.44489,5.43982,5.44367,77000000.0
2007-08-10 13:10:00,5.44459,5.44817,5.44005,5.44817,79000000.0
2007-08-10 13:15:00,5.44883,5.44883,5.43959,5.44683,63000000.0
2007-08-10 13:20:00,5.44731,5.44771,5.44012,5.44635,78000000.0
2007-08-10 13:25:00,5.44468,5.44576,5.44099,5.44459,62000000.0
2007-08-10 13:30:00,5.44525,5.44546,5.43868,5.43868,55000000.0
2007-08-10 13:35:00,5.44014,5.44337,5.43857,5.44078,65000000.0
2007-08-10 13:40:00,5.44142,5.44181,5.43917,5.44135,55000000.0
2007-08-10 13:45:00,5.44208,5.44336,5.43993,5.44221,64000000.0
2007-08-10 13:50:00,5.44181,5.44488,5.43948,5.44303,58000000.0
2007-08-10 13:55:00,5.44478,5.4448,5.43971,5.4448,59000000.0
2007-08-10 14:00:00,5.44357,5.44755,5.43991,5.44487,72000000.0
2007-08-10 14:05:00,5.44548,5.44687,5.44158,5.44332,60000000.0
2007-08-10 14:10:00,5.44229,5.44595,5.44002,5.44393,56000000.0
2007-08-10 14:15:00,5.4458,5.44742,5.44036,5.44066,76000000.0
2007-08-10 14:20:00,5.44037,5.44327,5.43569,5.43599,52000000.0
2007-08-10 14:25:00,5.4365,5.44159,5.4365,5.43833,65000000.0
2007-08-10 14:30:00,5.44025,5.44555,5.43307,5.43307,60000000.0
2007-08-10 14:35:00,5.43402,5.44448,5.43402,5.43929,63000000.0
2007-08-10 14:40:00,5.43926,5.44153,5.43526,5.43623,77000000.0
2007-08-10 14:45:00,5.43518,5.44001,5.43426,5.43758,56000000.0
2007-08-10 14:50:00,5.43721,5.43976,5.43484,5.43652,60000000.0
2007-08-10 14:55:00,5.43674,5.43836,5.43457,5.43551,71000000.0
2007-08-10 15:00:00,5.43536,5.43607,5.43335,5.43484,76000000.0
2007-08-10 15:05:00,5.43488,5.43857,5.43388,5.43628,68000000.0
2007-08-10 15:10:00,5.43637,5.43927,5.43327,5.43473,61000000.0
2007-08-10 15:15:00,5.4349,5.43556,5.42914,5.43421,68000000.0
2007-08-10 15:20:00,5.43524,5.43652,5.43062,5.4355,59000000.0
2007-08-10 15:25:00,5.43426,5.43768,5.43204,5.43467,71000000.0
2007-08-10 15:30:00,5.43473,5.43827,5.43458,5.43528,68000000.0
2007-08-10 15:35:00,5.43798,5.4391,5.4351,5.43597,52000000.0
2007-08-10 15:40:00,5.43542,5.4379,5.4346,5.43509,62000000.0
2007-08-10 15:45:00,5.43553,5.43816,5.43426,5.43667,81000000.0
2007-08-10 15:50:00,5.43754,5.43808,5.43393,5.43524,75000000.0
2007-08-10 15:55:00,5.43469,5.43593,5.43116,5.43252,74000000.0
2007-08-10 16:00:00,5.43172,5.43434,5.42962,5.43111,61000000.0
2007-08-10 16:05:00,5.43184,5.43328,5.42974,5.43134,70000000.0
2007-08-10 16:10:00,5.43252,5.43532,5.43038,5.43183,64000000.0
2007-08-10 16:15:00,5.43182,5.43411,5.42918,5.43065,66000000.0
2007-08-10 16:20:00,5.43238,5.43334,5.43056,5.43159,65000000.0
2007-08-10 16:25:00,5.43223,5.43563,5.43155,5.43276,51000000.0
2007-08-10 16:30:00,5.43326,5.43713,5.43142,5.43355,53000000.0
2007-08-10 16:35:00,5.43431,5.43693,5.43275,5.43522,78000000.0
2007-08-10 16:40:00,5.43566,5.43754,5.43282,5.43487,86000000.0
2007-08-10 16:45:00,5.43534,5.43664,5.43339,5.4358,59000000.0
2007-08-10 16:50:00,5.43611,5.43733,5.43402,5.43484,66000000.0
2007-08-10 16:55:00,5.4372,5.4372,5.43356,5.43561,52000000.0
2007-08-10 17:00:00,5.43526,5.43738,5.4335,5.43453,62000000.0
2007-08-10 17:05:00,5.43397,5.43508,5.43214,5.43251,73000000.0
2007-08-10 17:10:00,5.43233,5.43362,5.43137,5.43213,57000000.0
2007-08-10 17:15:00,5.43267,5.43276,5.42922,5.43064,71000000.0
2007-08-10 17:20:00,5.4332,5.43325,5.42993,5.43083,55000000.0
2007-08-10 17:25:00,5.4322,5.43314,5.43087,5.43297,62000000.0
2007-08-10 17:30:00,5.43186,5.43442,5.43009,5.43372,63000000.0
2007-08-10 17:35:00,5.43279,5.43576,5.43129,5.4352,64000000.0
2007-08-10 17:40:00,5.43564,5.4359,5.4327,5.43578,76000000.0
2007-08-10 17:45:00,5.43549,5.43691,5.43244,5.43436,60000000.0
2007-08-10 17:50:00,5.43494,5.43571,5.43317,5.4341,86000000.0
2007-08-10 17:55:00,5.43383,5.43526,5.43113,5.43256,66000000.0
2007-08-10 18:00:00,5.43209,5.4329,5.42919,5.43042,72000000.0
2007-08-10 18:05:00,5.4309,5.43113,5.42687,5.42687,73000000.0
2007-08-10 18:10:00,5.42837,5.43061,5.42722,5.42831,58000000.0
2007-08-10 18:15:00,5.42807,5.42961,5.42443,5.42496,61000000.0
2007-08-10 18:20:00,5.4242,5.42772,5.42308,5.42734,63000000.0
2007-08-10 18:25:00,5.42709,5.4329,5.42709,5.43158,67000000.0
2007-08-10 18:30:00,5.43142,5.43342,5.42973,5.43321,65000000.0
2007-08-10 18:35:00,5.43264,5.43288,5.43044,5.43044,76000000.0
2007-08-10 18:40:00,5.43103,5.43131,5.42912,5.43057,67000000.0
2007-08-10 18:45:00,5.42982,5.43134,5.42891,5.43082,66000000.0
2007-08-10 18:50:00,5.42949,5.43197,5.42949,5.43146,63000000.0
2007-08-10 18:55:00,5.43141,5.4323,5.42994,5.43204,71000000.0
2007-08-10 19:00:00,5.43152,5.43215,5.42999,5.43078,70000000.0
2007-08-10 19:05:00,5.43114,5.43189,5.42826,5.43037,76000000.0
2007-08-10 19:10:00,5.42738,5.42922,5.42594,5.42823,68000000.0
2007-08-10 19:15:00,5.42884,5.4297,5.42717,5.42798,61000000.0
2007-08-10 19:20:00,5.42895,5.42895,5.42642,5.42805,72000000.0
2007-08-10 19:25:00,5.42715,5.42924,5.427,5.42893,62000000.0
2007-08-10 19:30:00,5.42933,5.43014,5.42788,5.42802,66000000.0
2007-08-10 19:35:00,5.42922,5.42922,5.42555,5.42626,63000000.0
2007-08-10 19:40:00,5.42579,5.42648,5.4243,5.42613,70000000.0
2007-08-10 19:45:00,5.42568,5.4272,5.42383,5.4255,70000000.0
2007-08-10 19:50:00,5.42648,5.42845,5.42645,5.42742,71000000.0
2007-08-10 19:55:00,5.42766,5.4299,5.42657,5.42945,68000000.0
2007-08-10 20:00:00,5.42968,5.43024,5.42775,5.4288,67000000.0
2007-08-10 20:05:00,5.42975,5.4302,5.42678,5.42758,65000000.0
2007-08-10 20:10:00,5.42616,5.42792,5.42589,5.42727,66000000.0
2007-08-10 20:15:00,5.42708,5.42827,5.42612,5.42792,64000000.0
2007-08-10 20:20:00,5.42765,5.42765,5.42482,5.42643,65000000.0
2007-08-10 20:25:00,5.42656,5.42833,5.42527,5.42809,63000000.0
2007-08-10 20:30:00,5.42799,5.42916,5.42688,5.42846,59000000.0
2007-08-10 20:35:00,5.42789,5.42914,5.4271,5.42888,70000000.0
2007-08-10 20:40:00,5.42881,5.42931,5.42675,5.42757,89000000.0
2007-08-10 20:45:00,5.42719,5.42883,5.42706,5.4275,67000000.0
2007-08-10 20:50:00,5.42736,5.42805,5.42462,5.42585,62000000.0
2007-08-10 20:55:00,5.42495,5.42751,5.42444,5.42739,65000000.0
2007-08-10 21:00:00,5.42734,5.42833,5.42673,5.42744,72000000.0
2007-08-10 21:05:00,5.42753,5.42914,5.42663,5.42853,66000000.0
2007-08-10 21:10:00,5.4279,5.4293,5.42741,5.42793,62000000.0
2007-08-10 21:15:00,5.42788,5.42805,5.42584,5.42585,68000000.0
2007-08-10 21:20:00,5.42618,5.42736,5.42578,5.42585,52000000.0
2007-08-10 21:25:00,5.42628,5.42811,5.426,5.4274,58000000.0
2007-08-10 21:30:00,5.42735,5.42797,5.42606,5.42732,59000000.0
2007-08-10 21:35:00,5.42767,5.42767,5.42539,5.42679,88000000.0
2007-08-10 21:40:00,5.42735,5.42784,5.42609,5.4262,65000000.0
2007-08-10 21:45:00,5.42601,5.42768,5.42588,5.42664,62000000.0
2007-08-10 21:50:00,5.42625,5.42847,5.42582,5.42822,62000000.0
2007-08-10 21:55:00,5.42803,5.42938,5.42707,5.42727,72000000.0
2007-08-10 22:00:00,5.42773,5.42873,5.42578,5.42638,79000000.0
2007-08-10 22:05:00,5.42625,5.42742,5.4258,5.42599,67000000.0
2007-08-10 22:10:00,5.42635,5.42691,5.42466,5.42612,64000000.0
2007-08-10 22:15:00,5.42573,5.42722,5.42502,5.42679,69000000.0
2007-08-10 22:20:00,5.42645,5.4287,5.42572,5.42845,69000000.0
2007-08-10 22:25:00,5.42715,5.42853,5.42691,5.42852,63000000.0
2007-08-10 22:30:00,5.42821,5.4288,5.42644,5.42648,60000000.0
2007-08-10 22:35:00,5.4271,5.42839,5.4263,5.42753,56000000.0
2007-08-10 22:40:00,5.42828,5.42977,5.42712,5.42923,63000000.0
2007-08-10 22:45:00,5.42948,5.43002,5.42784,5.42998,68000000.0
2007-08-10 22:50:00,5.42871,5.42972,5.42749,5.42877,70000000.0
2007-08-10 22:55:00,5.42915,5.4305,5.42808,5.42953,64000000.0
2007-08-13 02:00:00,5.43074,5.43075,5.42837,5.42842,61000000.0
2007-08-13 02:05:00,5.42954,5.42965,5.42576,5.42663,67000000.0
2007-08-13 02:10:00,5.42646,5.42709,5.42417,5.4245,68000000.0
2007-08-13 02:15:00,5.42445,5.42617,5.42334,5.42522,72000000.0
2007-08-13 02:20:00,5.42619,5.42619,5.42399,5.42451,71000000.0
2007-08-13 02:25:00,5.42631,5.42631,5.42466,5.42602,68000000.0
2007-08-13 02:30:00,5.42559,5.42626,5.42305,5.42305,70000000.0
2007-08-13 02:35:00,5.42444,5.42592,5.42407,5.42528,59000000.0
2007-08-13 02:40:00,5.42497,5.42696,5.42419,5.42676,63000000.0
2007-08-13 02:45:00,5.4269,5.4269,5.42449,5.42464,55000000.0
2007-08-13 02:50:00,5.42464,5.42586,5.4235,5.42586,70000000.0
2007-08-13 02:55:00,5.42513,5.42526,5.42345,5.42426,63000000.0
2007-08-13 03:00:00,5.42469,5.42584,5.42403,5.42409,66000000.0
2007-08-13 03:05:00,5.42485,5.42541,5.42397,5.42466,60000000.0
2007-08-13 03:10:00,5.42501,5.42586,5.42377,5.42505,63000000.0
2007-08-13 03:15:00,5.42513,5.42608,5.42385,5.42492,61000000.0
2007-08-13 03:20:00,5.42482,5.42666,5.4244,5.42573,80000000.0
2007-08-13 03:25:00,5.42592,5.42658,5.42437,5.42612,64000000.0
2007-08-13 03:30:00,5.42645,5.42718,5.42545,5.42698,66000000.0
2007-08-13 03:35:00,5.42632,5.42787,5.42571,5.42787,60000000.0
2007-08-13 03:40:00,5.42834,5.42882,5.42619,5.42738,65000000.0
2007-08-13 03:45:00,5.42699,5.42776,5.4259,5.4268,63000000.0
2007-08-13 03:50:00,5.42639,5.42688,5.42514,5.42587,62000000.0
2007-08-13 03:55:00,5.42632,5.42719,5.42437,5.42514,70000000.0
2007-08-13 04:00:00,5.42483,5.42563,5.42337,5.42477,76000000.0
2007-08-13 04:05:00,5.42478,5.42552,5.42264,5.4231,67000000.0
2007-08-13 04:10:00,5.42362,5.42436,5.42219,5.42419,76000000.0
2007-08-13 04:15:00,5.42392,5.42422,5.42235,5.42353,80000000.0
2007-08-13 04:20:00,5.42298,5.42391,5.42196,5.42279,62000000.0
2007-08-13 04:25:00,5.42324,5.42367,5.42201,5.42318,72000000.0
2007-08-13 04:30:00,5.42311,5.42446,5.42282,5.42435,64000000.0
2007-08-13 04:35:00,5.42426,5.42458,5.42322,5.42431,66000000.0
2007-08-13 04:40:00,5.42384,5.42464,5.42283,5.42412,65000000.0
2007-08-13 04:45:00,5.42341,5.42417,5.42285,5.42396,66000000.0
2007-08-13 04:50:00,5.42375,5.42437,5.42287,5.42401,60000000.0
2007-08-13 04:55:00,5.42319,5.42431,5.42195,5.42208,68000000.0
2007-08-13 05:00:00,5.42218,5.42359,5.42204,5.42311,64000000.0
2007-08-13 05:05:00,5.42293,5.42439,5.42267,5.42335,70000000.0
2007-08-13 05:10:00,5.42447,5.4246,5.42266,5.42279,68000000.0
2007-08-13 05:15:00,5.42286,5.42453,5.42285,5.42414,63000000.0
2007-08-13 05:20:00,5.42305,5.42435,5.42302,5.42374,56000000.0
2007-08-13 05:25:00,5.42345,5.42474,5.42325,5.42436,60000000.0
2007-08-13 05:30:00,5.42323,5.42537,5.42323,5.42534,63000000.0
2007-08-13 05:35:00,5.42544,5.42544,5.42313,5.42433,69000000.0
2007-08-13 05:40:00,5.42398,5.42537,5.42355,5.42396,69000000.0
2007-08-13 05:45:00,5.42361,5.42554,5.42293,5.42553,64000000.0
2007-08-13 05:50:00,5.42535,5.42589,5.42367,5.42461,67000000.0
2007-08-13 05:55:00,5.42504,5.42562,5.42336,5.42409,79000000.0
2007-08-13 06:00:00,5.42442,5.42565,5.42354,5.42488,72000000.0
2007-08-13 06:05:00,5.4242,5.42727,5.42391,5.42721,62000000.0
2007-08-13 06:10:00,5.42655,5.42805,5.4259,5.42656,62000000.0
2007-08-13 06:15:00,5.4267,5.42689,5.42477,5.42477,65000000.0
2007-08-13 06:20:00,5.42587,5.42599,5.42395,5.42478,88000000.0
2007-08-13 06:25:00,5.42577,5.42594,5.42442,5.42522,59000000.0
2007-08-13 06:30:00,5.42514,5.42685,5.42437,5.42643,58000000.0
2007-08-13 06:35:00,5.42659,5.42749,5.42538,5.42538,52000000.0
2007-08-13 06:40:00,5.42536,5.42722,5.4251,5.42635,68000000.0
2007-08-13 06:45:00,5.42631,5.42656,5.42459,5.42558,62000000.0
2007-08-13 06:50:00,5.42602,5.42668,5.4249,5.42595,66000000.0
2007-08-13 06:55:00,5.42575,5.42672,5.42483,5.42617,72000000.0
2007-08-13 07:00:00,5.42689,5.42718,5.42586,5.42649,65000000.0
2007-08-13 07:05:00,5.42643,5.42821,5.42503,5.42756,62000000.0
2007-08-13 07:10:00,5.42795,5.42978,5.42624,5.42966,67000000.0
2007-08-13 07:15:00,5.42891,5.42996,5.42769,5.42936,89000000.0
2007-08-13 07:20:00,5.4277,5.4313,5.42736,5.43085,70000000.0
2007-08-13 07:25:00,5.42993,5.43173,5.42899,5.43001,59000000.0
2007-08-13 07:30:00,5.43121,5.43121,5.42847,5.43005,63000000.0
2007-08-13 07:35:00,5.43003,5.43003,5.42787,5.42934,65000000.0
2007-08-13 07:40:00,5.42836,5.43339,5.42806,5.43002,64000000.0
2007-08-13 07:45:00,5.42943,5.43304,5.42883,5.43087,66000000.0
2007-08-13 07:50:00,5.43251,5.43313,5.43047,5.43148,65000000.0
2007-08-13 07:55:00,5.43173,5.4318,5.43014,5.43094,67000000.0
2007-08-13 08:00:00,5.43161,5.43255,5.42986,5.43086,68000000.0
2007-08-13 08:05:00,5.43189,5.43273,5.43005,5.43103,71000000.0
2007-08-13 08:10:00,5.4307,5.43224,5.43043,5.43166,70000000.0
2007-08-13 08:15:00,5.43103,5.43182,5.42939,5.43126,70000000.0
2007-08-13 08:20:00,5.43114,5.43144,5.42834,5.42946,63000000.0
2007-08-13 08:25:00,5.43067,5.43122,5.42909,5.43044,66000000.0
2007-08-13 08:30:00,5.43001,5.43032,5.42641,5.42744,62000000.0
2007-08-13 08:35:00,5.42822,5.42948,5.42621,5.42847,72000000.0
2007-08-13 08:40:00,5.42813,5.42993,5.42683,5.42955,61000000.0
2007-08-13 08:45:00,5.42905,5.43346,5.42905,5.43277,68000000.0
2007-08-13 08:50:00,5.43192,5.43339,5.43102,5.43103,76000000.0
2007-08-13 08:55:00,5.43176,5.43264,5.43006,5.43188,70000000.0
2007-08-13 09:00:00,5.43172,5.43783,5.43083,5.43494,71000000.0
2007-08-13 09:05:00,5.43639,5.44002,5.43311,5.43868,63000000.0
2007-08-13 09:10:00,5.43828,5.44183,5.43762,5.43994,66000000.0
2007-08-13 09:15:00,5.44059,5.441,5.43737,5.43804,67000000.0
2007-08-13 09:20:00,5.43927,5.44213,5.43878,5.4419,76000000.0
2007-08-13 09:25:00,5.44098,5.44342,5.44036,5.44288,65000000.0
2007-08-13 09:30:00,5.44308,5.44361,5.44055,5.44201,67000000.0
2007-08-13 09:35:00,5.44043,5.44261,5.43819,5.43955,63000000.0
2007-08-13 09:40:00,5.44034,5.44034,5.43693,5.43853,61000000.0
2007-08-13 09:45:00,5.43772,5.43894,5.4365,5.43788,58000000.0
2007-08-13 09:50:00,5.43853,5.43978,5.43696,5.4385,73000000.0
2007-08-13 09:55:00,5.43862,5.44076,5.43766,5.43806,72000000.0
2007-08-13 10:00:00,5.43984,5.44033,5.437,5.43869,66000000.0
2007-08-13 10:05:00,5.43822,5.44037,5.4374,5.4396,86000000.0
2007-08-13 10:10:00,5.43885,5.43983,5.4376,5.43844,60000000.0
2007-08-13 10:15:00,5.43836,5.44163,5.43783,5.44163,76000000.0
2007-08-13 10:20:00,5.44215,5.44385,5.44136,5.44306,64000000.0
2007-08-13 10:25:00,5.44354,5.44396,5.44144,5.44296,63000000.0
2007-08-13 10:30:00,5.44221,5.44401,5.4412,5.44234,62000000.0
2007-08-13 10:35:00,5.44196,5.44324,5.44033,5.44206,55000000.0
2007-08-13 10:40:00,5.44324,5.44373,5.4411,5.44219,71000000.0
2007-08-13 10:45:00,5.4423,5.44341,5.44138,5.44259,57000000.0
2007-08-13 10:50:00,5.44297,5.44405,5.44184,5.44249,73000000.0
2007-08-13 10:55:00,5.44289,5.44437,5.44178,5.44304,62000000.0
2007-08-13 11:00:00,5.44393,5.44585,5.4423,5.44501,52000000.0
2007-08-13 11:05:00,5.44536,5.44567,5.44349,5.44423,66000000.0
2007-08-13 11:10:00,5.44474,5.44626,5.44277,5.44476,59000000.0
2007-08-13 11:15:00,5.44446,5.44694,5.44218,5.44617,86000000.0
2007-08-13 11:20:00,5.44689,5.44711,5.44224,5.44355,78000000.0
2007-08-13 11:25:00,5.44136,5.44406,5.44107,5.44313,53000000.0
2007-08-13 11:30:00,5.44307,5.446,5.44258,5.44585,51000000.0
2007-08-13 11:35:00,5.44495,5.44659,5.44424,5.4455,65000000.0
2007-08-13 11:40:00,5.44679,5.44775,5.44354,5.44592,66000000.0
2007-08-13 11:45:00,5.4474,5.44838,5.44559,5.44745,64000000.0
2007-08-13 11:50:00,5.44811,5.44904,5.44621,5.4477,70000000.0
2007-08-13 11:55:00,5.44878,5.44999,5.4445,5.44645,61000000.0
2007-08-13 12:00:00,5.44435,5.4471,5.44394,5.44636,74000000.0
2007-08-13 12:05:00,5.44676,5.44718,5.44484,5.44606,75000000.0
2007-08-13 12:10:00,5.44554,5.44889,5.44554,5.44843,81000000.0
2007-08-13 12:15:00,5.44877,5.44877,5.44596,5.44694,62000000.0
2007-08-13 12:20:00,5.44678,5.44698,5.44375,5.4448,52000000.0
2007-08-13 12:25:00,5.44598,5.44612,5.44297,5.4443,68000000.0
2007-08-13 12:30:00,5.44377,5.44507,5.44245,5.44466,71000000.0
2007-08-13 12:35:00,5.44449,5.44657,5.44386,5.44497,59000000.0
2007-08-13 12:40:00,5.44585,5.44589,5.44228,5.44328,68000000.0
2007-08-13 12:45:00,5.44314,5.44531,5.44281,5.44452,61000000.0
2007-08-13 12:50:00,5.445,5.44617,5.44384,5.44431,68000000.0
2007-08-13 12:55:00,5.44423,5.44696,5.4437,5.44592,76000000.0
2007-08-13 13:00:00,5.44586,5.44887,5.44522,5.44708,71000000.0
2007-08-13 13:05:00,5.44535,5.44874,5.44535,5.44847,60000000.0
2007-08-13 13:10:00,5.44863,5.44889,5.44533,5.44703,56000000.0
2007-08-13 13:15:00,5.44707,5.44739,5.44504,5.44643,77000000.0
2007-08-13 13:20:00,5.44527,5.44716,5.44465,5.44591,63000000.0
2007-08-13 13:25:00,5.44701,5.44807,5.44521,5.44666,60000000.0
2007-08-13 13:30:00,5.44619,5.44768,5.44487,5.44768,65000000.0
2007-08-13 13:35:00,5.44772,5.44775,5.44425,5.44425,52000000.0
2007-08-13 13:40:00,5.44502,5.44717,5.44407,5.4461,76000000.0
2007-08-13 13:45:00,5.44728,5.4474,5.44514,5.44641,56000000.0
2007-08-13 13:50:00,5.4461,5.44751,5.44544,5.44606,60000000.0
2007-08-13 13:55:00,5.44627,5.44754,5.44518,5.44701,72000000.0
2007-08-13 14:00:00,5.44542,5.44688,5.44466,5.44575,59000000.0
2007-08-13 14:05:00,5.4452,5.44565,5.44344,5.44423,58000000.0
2007-08-13 14:10:00,5.44457,5.44627,5.44278,5.44576,64000000.0
2007-08-13 14:15:00,5.44551,5.44752,5.44327,5.44747,55000000.0
2007-08-13 14:20:00,5.44557,5.44689,5.44433,5.44553,65000000.0
2007-08-13 14:25:00,5.44536,5.44675,5.444,5.44552,55000000.0
2007-08-13 14:30:00,5.4447,5.4483,5.44148,5.44347,62000000.0
2007-08-13 14:35:00,5.44477,5.44727,5.44264,5.44395,78000000.0
2007-08-13 14:40:00,5.44358,5.44577,5.4428,5.44482,63000000.0
2007-08-13 14:45:00,5.44422,5.44494,5.44221,5.44225,79000000.0
2007-08-13 14:50:00,5.4437,5.44435,5.44231,5.44343,77000000.0
2007-08-13 14:55:00,5.44358,5.44474,5.4419,5.44416,81000000.0
2007-08-13 15:00:00,5.44394,5.4454,5.44235,5.44432,62000000.0
2007-08-13 15:05:00,5.44462,5.4455,5.44255,5.44455,66000000.0
2007-08-13 15:10:00,5.44379,5.44563,5.44205,5.44275,65000000.0
2007-08-13 15:15:00,5.44198,5.44365,5.44115,5.44118,70000000.0
2007-08-13 15:20:00,5.44226,5.44316,5.44118,5.44267,64000000.0
2007-08-13 15:25:00,5.44247,5.4433,5.44089,5.44169,61000000.0
2007-08-13 15:30:00,5.44195,5.4431,5.44076,5.44303,57000000.0
2007-08-13 15:35:00,5.44302,5.4482,5.44227,5.44719,70000000.0
2007-08-13 15:40:00,5.44682,5.44814,5.44495,5.4459,56000000.0
2007-08-13 15:45:00,5.44695,5.44728,5.4436,5.44566,63000000.0
2007-08-13 15:50:00,5.44468,5.44755,5.44436,5.44565,61000000.0
2007-08-13 15:55:00,5.44641,5.45038,5.44578,5.44722,63000000.0
2007-08-13 16:00:00,5.44886,5.45247,5.44739,5.45034,52000000.0
2007-08-13 16:05:00,5.45214,5.45624,5.45067,5.45609,68000000.0
2007-08-13 16:10:00,5.45624,5.45624,5.45288,5.45449,62000000.0
2007-08-13 16:15:00,5.45482,5.45497,5.45187,5.45422,64000000.0
2007-08-13 16:20:00,5.45406,5.45566,5.45342,5.45538,60000000.0
2007-08-13 16:25:00,5.45459,5.45616,5.45304,5.45536,74000000.0
2007-08-13 16:30:00,5.45505,5.45585,5.45312,5.45473,64000000.0
2007-08-13 16:35:00,5.45449,5.45665,5.45374,5.45493,76000000.0
2007-08-13 16:40:00,5.45468,5.45648,5.45435,5.45473,63000000.0
2007-08-13 16:45:00,5.4549,5.45727,5.4533,5.4556,67000000.0
2007-08-13 16:50:00,5.45601,5.46093,5.45537,5.46041,71000000.0
2007-08-13 16:55:00,5.46113,5.46352,5.45988,5.46257,61000000.0
2007-08-13 17:00:00,5.45948,5.46089,5.45821,5.45839,49000000.0
2007-08-13 17:05:00,5.46015,5.46037,5.45692,5.4581,72000000.0
2007-08-13 17:10:00,5.45798,5.45839,5.45458,5.45517,55000000.0
2007-08-13 17:15:00,5.45545,5.45758,5.4551,5.45724,62000000.0
2007-08-13 17:20:00,5.45743,5.45833,5.45529,5.45608,72000000.0
2007-08-13 17:25:00,5.45605,5.45621,5.45286,5.45479,57000000.0
2007-08-13 17:30:00,5.45489,5.45528,5.453,5.45517,60000000.0
2007-08-13 17:35:00,5.45418,5.45636,5.45364,5.45596,60000000.0
2007-08-13 17:40:00,5.45611,5.45854,5.45493,5.45854,74000000.0
2007-08-13 17:45:00,5.45791,5.45937,5.45707,5.45855,70000000.0
2007-08-13 17:50:00,5.45934,5.45936,5.45683,5.45807,50000000.0
2007-08-13 17:55:00,5.45743,5.45807,5.45614,5.45693,75000000.0
2007-08-13 18:00:00,5.45658,5.45744,5.45478,5.45669,68000000.0
2007-08-13 18:05:00,5.45676,5.45699,5.45473,5.45501,74000000.0
2007-08-13 18:10:00,5.45579,5.45653,5.45396,5.45514,76000000.0
2007-08-13 18:15:00,5.45486,5.457,5.45473,5.45563,74000000.0
2007-08-13 18:20:00,5.45694,5.45801,5.45559,5.45725,85000000.0
2007-08-13 18:25:00,5.45651,5.45837,5.456,5.45751,69000000.0
2007-08-13 18:30:00,5.45699,5.45753,5.4553,5.45578,68000000.0
2007-08-13 18:35:00,5.45589,5.45717,5.45466,5.45566,74000000.0
2007-08-13 18:40:00,5.45546,5.45728,5.45493,5.45682,72000000.0
2007-08-13 18:45:00,5.4564,5.45761,5.45493,5.45733,67000000.0
2007-08-13 18:50:00,5.45731,5.45788,5.45575,5.45668,66000000.0
2007-08-13 18:55:00,5.4573,5.45936,5.45662,5.45821,62000000.0
2007-08-13 19:00:00,5.45752,5.45911,5.45637,5.45708,70000000.0
2007-08-13 19:05:00,5.4586,5.45908,5.45636,5.45681,81000000.0
2007-08-13 19:10:00,5.45695,5.45921,5.45637,5.45817,76000000.0
2007-08-13 19:15:00,5.45832,5.45906,5.45711,5.45812,58000000.0
2007-08-13 19:20:00,5.45859,5.45965,5.45727,5.45857,56000000.0
2007-08-13 19:25:00,5.4583,5.4587,5.45605,5.45741,62000000.0
2007-08-13 19:30:00,5.45742,5.4591,5.45724,5.45894,56000000.0
2007-08-13 19:35:00,5.45814,5.45983,5.45655,5.45796,64000000.0
2007-08-13 19:40:00,5.45691,5.45806,5.45563,5.45707,59000000.0
2007-08-13 19:45:00,5.45744,5.45852,5.4567,5.45852,58000000.0
2007-08-13 19:50:00,5.45733,5.46063,5.45733,5.45987,73000000.0
2007-08-13 19:55:00,5.45902,5.46077,5.45668,5.45935,65000000.0
2007-08-13 20:00:00,5.45937,5.45951,5.45626,5.45785,62000000.0
2007-08-13 20:05:00,5.45874,5.45892,5.45598,5.45758,67000000.0
2007-08-13 20:10:00,5.45738,5.4582,5.45575,5.45649,59000000.0
2007-08-13 20:15:00,5.45699,5.45925,5.45638,5.45822,55000000.0
2007-08-13 20:20:00,5.45936,5.45936,5.45664,5.4576,63000000.0
2007-08-13 20:25:00,5.45609,5.45775,5.45574,5.45722,61000000.0
2007-08-13 20:30:00,5.45791,5.4582,5.45617,5.45641,78000000.0
2007-08-13 20:35:00,5.45741,5.45848,5.45626,5.4573,76000000.0
2007-08-13 20:40:00,5.45687,5.45863,5.45542,5.45702,80000000.0
2007-08-13 20:45:00,5.45767,5.45767,5.45549,5.45673,82000000.0
2007-08-13 20:50:00,5.45525,5.45707,5.45525,5.45611,59000000.0
2007-08-13 20:55:00,5.45599,5.45987,5.45584,5.45987,58000000.0
2007-08-13 21:00:00,5.45889,5.45953,5.45747,5.45872,64000000.0
2007-08-13 21:05:00,5.45791,5.46034,5.45786,5.46034,56000000.0
2007-08-13 21:10:00,5.45918,5.46057,5.45826,5.45955,69000000.0
2007-08-13 21:15:00,5.45936,5.46152,5.45936,5.4605,71000000.0
2007-08-13 21:20:00,5.46086,5.46152,5.45975,5.46095,72000000.0
2007-08-13 21:25:00,5.46102,5.46133,5.45932,5.46033,58000000.0
2007-08-13 21:30:00,5.46024,5.46153,5.45946,5.46067,71000000.0
2007-08-13 21:35:00,5.46079,5.46174,5.45894,5.45894,68000000.0
2007-08-13 21:40:00,5.46157,5.46203,5.45958,5.46077,69000000.0
2007-08-13 21:45:00,5.46128,5.46282,5.46009,5.4622,73000000.0
2007-08-13 21:50:00,5.46151,5.46278,5.46085,5.46192,81000000.0
2007-08-13 21:55:00,5.46247,5.46292,5.46138,5.46261,77000000.0
2007-08-13 22:00:00,5.46148,5.46379,5.46095,5.46264,70000000.0
2007-08-13 22:05:00,5.46392,5.46477,5.46245,5.46448,62000000.0
2007-08-13 22:10:00,5.46311,5.4651,5.46221,5.46313,77000000.0
2007-08-13 22:15:00,5.46388,5.46459,5.46119,5.46247,61000000.0
2007-08-13 22:20:00,5.46109,5.46241,5.46005,5.46014,78000000.0
2007-08-13 22:25:00,5.46207,5.46211,5.46003,5.46184,76000000.0
2007-08-13 22:30:00,5.46247,5.46328,5.46111,5.46111,66000000.0
2007-08-13 22:35:00,5.46111,5.46329,5.46111,5.46178,79000000.0
2007-08-13 22:40:00,5.4616,5.46462,5.46112,5.4635,67000000.0
2007-08-13 22:45:00,5.46488,5.465,5.46265,5.46293,59000000.0
2007-08-13 22:50:00,5.46394,5.46468,5.46177,5.46252,72000000.0
2007-08-13 22:55:00,5.46223,5.4637,5.46034,5.46117,62000000.0
2007-08-13 23:00:00,5.46187,5.46265,5.46016,5.46176,65000000.0
2007-08-13 23:05:00,5.46141,5.46264,5.46032,5.46187,71000000.0
2007-08-13 23:10:00,5.46187,5.46283,5.46094,5.46147,63000000.0
2007-08-13 23:15:00,5.46213,5.4623,5.46049,5.46095,54000000.0
2007-08-13 23:20:00,5.46149,5.46229,5.46057,5.46091,64000000.0
2007-08-13 23:25:00,5.46119,5.46156,5.45991,5.45991,66000000.0
2007-08-13 23:30:00,5.46061,5.46088,5.45943,5.46008,53000000.0
2007-08-13 23:35:00,5.46065,5.46448,5.46015,5.46346,62000000.0
2007-08-13 23:40:00,5.46354,5.46477,5.46248,5.46392,57000000.0
2007-08-13 23:45:00,5.46395,5.46422,5.46219,5.4629,77000000.0
2007-08-13 23:50:00,5.46354,5.46418,5.46152,5.46292,66000000.0
2007-08-13 23:55:00,5.46225,5.46356,5.46142,5.46226,70000000.0
2007-08-14 00:00:00,5.46212,5.46333,5.46115,5.46208,63000000.0
2007-08-14 00:05:00,5.46304,5.46331,5.46166,5.46243,74000000.0
2007-08-14 00:10:00,5.46205,5.46297,5.46013,5.46013,53000000.0
2007-08-14 00:15:00,5.46096,5.46244,5.45979,5.46173,82000000.0
2007-08-14 00:20:00,5.46256,5.46256,5.45965,5.45985,60000000.0
2007-08-14 00:25:00,5.461,5.46289,5.46026,5.46197,68000000.0
2007-08-14 00:30:00,5.46168,5.46377,5.46139,5.46317,71000000.0
2007-08-14 00:35:00,5.4636,5.46373,5.46184,5.46241,62000000.0
2007-08-14 00:40:00,5.46228,5.46339,5.46134,5.4623,50000000.0
2007-08-14 00:45:00,5.46285,5.46333,5.46142,5.46215,80000000.0
2007-08-14 00:50:00,5.46248,5.46372,5.46188,5.46299,68000000.0
2007-08-14 00:55:00,5.46289,5.46366,5.46127,5.46127,67000000.0
2007-08-14 01:00:00,5.46205,5.46282,5.46065,5.4613,65000000.0
2007-08-14 01:05:00,5.46127,5.46243,5.46048,5.46115,66000000.0
2007-08-14 01:10:00,5.46139,5.46278,5.46014,5.46147,69000000.0
2007-08-14 01:15:00,5.46239,5.46417,5.46168,5.46213,69000000.0
2007-08-14 01:20:00,5.46316,5.4636,5.46223,5.46275,71000000.0
2007-08-14 01:25:00,5.46327,5.46448,5.46273,5.46283,64000000.0
2007-08-14 01:30:00,5.46417,5.46461,5.4619,5.46421,59000000.0
2007-08-14 01:35:00,5.46384,5.46549,5.4632,5.46446,74000000.0
2007-08-14 01:40:00,5.46444,5.46471,5.46207,5.46287,70000000.0
2007-08-14 01:45:00,5.46379,5.46442,5.46174,5.46359,74000000.0
2007-08-14 01:50:00,5.46278,5.46449,5.46208,5.46328,73000000.0
2007-08-14 01:55:00,5.46354,5.46399,5.46142,5.46334,69000000.0
2007-08-14 02:00:00,5.46312,5.46341,5.46165,5.4629,61000000.0
2007-08-14 02:05:00,5.46364,5.46364,5.4619,5.46202,67000000.0
2007-08-14 02:10:00,5.46189,5.46435,5.46106,5.46363,68000000.0
2007-08-14 02:15:00,5.46364,5.46411,5.46158,5.46223,72000000.0
2007-08-14 02:20:00,5.46255,5.46399,5.46138,5.46399,71000000.0
2007-08-14 02:25:00,5.46316,5.46426,5.46268,5.46342,68000000.0
2007-08-14 02:30:00,5.46225,5.46373,5.46156,5.46233,70000000.0
2007-08-14 02:35:00,5.46276,5.46326,5.46077,5.46086,59000000.0
2007-08-14 02:40:00,5.46192,5.4624,5.46005,5.46023,63000000.0
2007-08-14 02:45:00,5.4607,5.46159,5.45949,5.46031,55000000.0
2007-08-14 02:50:00,5.46106,5.46162,5.45972,5.46018,70000000.0
2007-08-14 02:55:00,5.46079,5.46176,5.45978,5.46046,63000000.0
2007-08-14 03:00:00,5.46029,5.46097,5.45882,5.45969,66000000.0
2007-08-14 03:05:00,5.45974,5.46147,5.45974,5.46116,60000000.0
2007-08-14 03:10:00,5.46167,5.46283,5.46048,5.46229,63000000.0
2007-08-14 03:15:00,5.46197,5.46331,5.46146,5.46263,61000000.0
2007-08-14 03:20:00,5.46232,5.46319,5.46103,5.46209,80000000.0
2007-08-14 03:25:00,5.46243,5.46243,5.46027,5.46147,64000000.0
2007-08-14 03:30:00,5.46136,5.46235,5.46058,5.46058,66000000.0
2007-08-14 03:35:00,5.46175,5.46259,5.46054,5.46134,60000000.0
2007-08-14 03:40:00,5.46137,5.46292,5.46085,5.46206,65000000.0
2007-08-14 03:45:00,5.46176,5.4622,5.46011,5.46102,63000000.0
2007-08-14 03:50:00,5.46029,5.46159,5.45879,5.46047,62000000.0
2007-08-14 03:55:00,5.46038,5.46196,5.45999,5.46076,70000000.0
2007-08-14 04:00:00,5.46153,5.46157,5.45912,5.45993,76000000.0
2007-08-14 04:05:00,5.46094,5.46108,5.4587,5.46036,67000000.0
2007-08-14 04:10:00,5.46058,5.46059,5.45872,5.45933,76000000.0
2007-08-14 04:15:00,5.45915,5.46017,5.45766,5.45839,80000000.0
2007-08-14 04:20:00,5.45934,5.46003,5.45855,5.45923,62000000.0
2007-08-14 04:25:00,5.45944,5.46057,5.45828,5.45947,72000000.0
2007-08-14 04:30:00,5.45885,5.45981,5.45826,5.4592,64000000.0
2007-08-14 04:35:00,5.45889,5.45957,5.45705,5.45822,66000000.0
2007-08-14 04:40:00,5.45791,5.45962,5.45743,5.45921,65000000.0
2007-08-14 04:45:00,5.45753,5.45965,5.45753,5.45832,66000000.0
2007-08-14 04:50:00,5.45875,5.45978,5.45785,5.45875,60000000.0
2007-08-14 04:55:00,5.45879,5.45994,5.45809,5.45898,68000000.0
2007-08-14 05:00:00,5.45985,5.46064,5.45844,5.45933,64000000.0
2007-08-14 05:05:00,5.46065,5.46085,5.45811,5.4592,70000000.0
2007-08-14 05:10:00,5.45898,5.45993,5.45819,5.45859,68000000.0
2007-08-14 05:15:00,5.45938,5.45999,5.45758,5.45859,63000000.0
2007-08-14 05:20:00,5.45868,5.45955,5.45801,5.45903,56000000.0
2007-08-14 05:25:00,5.45961,5.45998,5.45776,5.45875,60000000.0
2007-08-14 05:30:00,5.45891,5.4599,5.45818,5.45949,63000000.0
2007-08-14 05:35:00,5.45917,5.46,5.45786,5.45904,69000000.0
2007-08-14 05:40:00,5.45964,5.46002,5.45808,5.45988,69000000.0
2007-08-14 05:45:00,5.45961,5.46041,5.45857,5.45973,64000000.0
2007-08-14 05:50:00,5.45976,5.46075,5.45903,5.45965,67000000.0
2007-08-14 05:55:00,5.4598,5.46069,5.45899,5.45974,79000000.0
2007-08-14 06:00:00,5.46012,5.46045,5.45846,5.45886,72000000.0
2007-08-14 06:05:00,5.45854,5.46003,5.45753,5.45986,62000000.0
2007-08-14 06:10:00,5.45949,5.46016,5.45814,5.45916,62000000.0
2007-08-14 06:15:00,5.45898,5.46043,5.45798,5.45962,65000000.0
2007-08-14 06:20:00,5.45921,5.46068,5.45896,5.45948,88000000.0
2007-08-14 06:25:00,5.45914,5.46043,5.4587,5.46015,59000000.0
2007-08-14 06:30:00,5.4593,5.46032,5.45837,5.45969,58000000.0
2007-08-14 06:35:00,5.4596,5.4606,5.4589,5.45987,52000000.0
2007-08-14 06:40:00,5.45988,5.46061,5.45866,5.46029,68000000.0
2007-08-14 06:45:00,5.45974,5.4613,5.45934,5.45949,62000000.0
2007-08-14 06:50:00,5.46046,5.4607,5.45865,5.45865,66000000.0
2007-08-14 06:55:00,5.45873,5.46056,5.4587,5.45967,72000000.0
2007-08-14 07:00:00,5.45968,5.46072,5.45848,5.46032,65000000.0
2007-08-14 07:05:00,5.46073,5.46073,5.45864,5.45884,62000000.0
2007-08-14 07:10:00,5.4594,5.4609,5.45869,5.45976,67000000.0
2007-08-14 07:15:00,5.46016,5.46211,5.4598,5.46044,89000000.0
2007-08-14 07:20:00,5.46224,5.46322,5.46104,5.46322,70000000.0
2007-08-14 07:25:00,5.46174,5.46289,5.46031,5.46049,59000000.0
2007-08-14 07:30:00,5.46089,5.46137,5.45906,5.45937,63000000.0
2007-08-14 07:35:00,5.4594,5.46161,5.45918,5.46101,65000000.0
2007-08-14 07:40:00,5.46163,5.46163,5.45001,5.45757,64000000.0
2007-08-14 07:45:00,5.46021,5.46041,5.45761,5.45867,66000000.0
2007-08-14 07:50:00,5.45911,5.45963,5.45736,5.45909,65000000.0
2007-08-14 07:55:00,5.45754,5.45941,5.45745,5.4585,67000000.0
2007-08-14 08:00:00,5.45987,5.46042,5.45837,5.46042,68000000.0
2007-08-14 08:05:00,5.46046,5.46111,5.45817,5.46029,71000000.0
2007-08-14 08:10:00,5.45873,5.46033,5.45721,5.45761,70000000.0
2007-08-14 08:15:00,5.45831,5.45896,5.4561,5.4562,70000000.0
2007-08-14 08:20:00,5.4569,5.45889,5.45533,5.45889,63000000.0
2007-08-14 08:25:00,5.45761,5.45944,5.45709,5.45752,66000000.0
2007-08-14 08:30:00,5.45902,5.45936,5.45613,5.45682,62000000.0
2007-08-14 08:35:00,5.45723,5.45777,5.4556,5.45726,72000000.0
2007-08-14 08:40:00,5.45691,5.45872,5.45616,5.45858,61000000.0
2007-08-14 08:45:00,5.4577,5.4623,5.45763,5.46187,68000000.0
2007-08-14 08:50:00,5.46273,5.46499,5.4603,5.46499,76000000.0
2007-08-14 08:55:00,5.46458,5.4685,5.46273,5.46659,70000000.0
2007-08-14 09:00:00,5.46746,5.47029,5.46574,5.46855,71000000.0
2007-08-14 09:05:00,5.46858,5.47037,5.46751,5.46763,63000000.0
2007-08-14 09:10:00,5.46926,5.47,5.46729,5.46882,66000000.0
2007-08-14 09:15:00,5.46816,5.46907,5.46682,5.46744,67000000.0
2007-08-14 09:20:00,5.46843,5.46904,5.46645,5.46797,76000000.0
2007-08-14 09:25:00,5.46784,5.46903,5.46547,5.46693,65000000.0
2007-08-14 09:30:00,5.46654,5.46875,5.46642,5.46851,67000000.0
2007-08-14 09:35:00,5.4675,5.46874,5.46694,5.46743,63000000.0
2007-08-14 09:40:00,5.46864,5.471,5.46702,5.46757,61000000.0
2007-08-14 09:45:00,5.47079,5.4739,5.46846,5.4739,58000000.0
2007-08-14 09:50:00,5.47428,5.47903,5.47255,5.47903,73000000.0
2007-08-14 09:55:00,5.47949,5.48012,5.47621,5.4781,72000000.0
2007-08-14 10:00:00,5.4798,5.48092,5.47718,5.47804,66000000.0
2007-08-14 10:05:00,5.47963,5.47963,5.475,5.47616,86000000.0
2007-08-14 10:10:00,5.47608,5.47865,5.47528,5.47775,60000000.0
2007-08-14 10:15:00,5.47862,5.47923,5.47679,5.47903,76000000.0
2007-08-14 10:20:00,5.47818,5.47899,5.4751,5.47649,64000000.0
2007-08-14 10:25:00,5.47698,5.47786,5.47301,5.47509,63000000.0
2007-08-14 10:30:00,5.47488,5.47578,5.47244,5.47472,62000000.0
2007-08-14 10:35:00,5.4739,5.475,5.47166,5.47334,55000000.0
2007-08-14 10:40:00,5.47225,5.47377,5.46977,5.47176,71000000.0
2007-08-14 10:45:00,5.47325,5.47728,5.4713,5.47667,57000000.0
2007-08-14 10:50:00,5.47697,5.47697,5.47435,5.47638,73000000.0
2007-08-14 10:55:00,5.4755,5.47626,5.47102,5.472,62000000.0
2007-08-14 11:00:00,5.47229,5.47407,5.47104,5.47341,52000000.0
2007-08-14 11:05:00,5.47282,5.47396,5.47123,5.47333,66000000.0
2007-08-14 11:10:00,5.47331,5.47435,5.47121,5.47433,59000000.0
2007-08-14 11:15:00,5.47442,5.47728,5.47347,5.47692,86000000.0
2007-08-14 11:20:00,5.47741,5.47808,5.47555,5.47671,78000000.0
2007-08-14 11:25:00,5.47705,5.47771,5.4747,5.47619,53000000.0
2007-08-14 11:30:00,5.47559,5.47767,5.47559,5.47703,51000000.0
2007-08-14 11:35:00,5.47661,5.47804,5.47464,5.47528,65000000.0
2007-08-14 11:40:00,5.47637,5.47674,5.47468,5.47643,66000000.0
2007-08-14 11:45:00,5.47727,5.47727,5.47333,5.47545,64000000.0
2007-08-14 11:50:00,5.47435,5.47574,5.47206,5.47206,70000000.0
2007-08-14 11:55:00,5.47391,5.47391,5.47037,5.47102,61000000.0
2007-08-14 12:00:00,5.4725,5.47271,5.46896,5.46972,74000000.0
2007-08-14 12:05:00,5.46878,5.47236,5.46826,5.47187,75000000.0
2007-08-14 12:10:00,5.47081,5.4734,5.47073,5.47158,81000000.0
2007-08-14 12:15:00,5.47124,5.47376,5.47124,5.4718,62000000.0
2007-08-14 12:20:00,5.4722,5.4751,5.47094,5.47209,52000000.0
2007-08-14 12:25:00,5.47455,5.47517,5.47199,5.474,68000000.0
2007-08-14 12:30:00,5.47525,5.47525,5.47241,5.47388,71000000.0
2007-08-14 12:35:00,5.47172,5.47369,5.4717,5.4724,59000000.0
2007-08-14 12:40:00,5.47341,5.47448,5.47159,5.4731,68000000.0
2007-08-14 12:45:00,5.47322,5.47388,5.47009,5.47114,61000000.0
2007-08-14 12:50:00,5.47208,5.47278,5.47059,5.47209,68000000.0
2007-08-14 12:55:00,5.47204,5.47498,5.47117,5.47418,76000000.0
2007-08-14 13:00:00,5.47428,5.47538,5.47206,5.47382,71000000.0
2007-08-14 13:05:00,5.47389,5.47496,5.47293,5.47313,60000000.0
2007-08-14 13:10:00,5.47409,5.47547,5.47366,5.47443,56000000.0
2007-08-14 13:15:00,5.47438,5.47559,5.47281,5.47351,77000000.0
2007-08-14 13:20:00,5.47312,5.47411,5.47092,5.4718,63000000.0
2007-08-14 13:25:00,5.47298,5.47375,5.47078,5.47375,60000000.0
2007-08-14 13:30:00,5.47397,5.47418,5.47182,5.47334,65000000.0
2007-08-14 13:35:00,5.47233,5.47401,5.47205,5.47326,52000000.0
2007-08-14 13:40:00,5.47359,5.47403,5.47167,5.47265,76000000.0
2007-08-14 13:45:00,5.47311,5.47422,5.47149,5.47334,56000000.0
2007-08-14 13:50:00,5.47311,5.47338,5.47134,5.47278,60000000.0
2007-08-14 13:55:00,5.47281,5.47353,5.47057,5.47304,72000000.0
2007-08-14 14:00:00,5.47236,5.47237,5.46698,5.46935,59000000.0
2007-08-14 14:05:00,5.4684,5.4693,5.46662,5.46902,58000000.0
2007-08-14 14:10:00,5.46789,5.47007,5.46789,5.47007,64000000.0
2007-08-14 14:15:00,5.47058,5.47155,5.46869,5.47148,55000000.0
2007-08-14 14:20:00,5.47094,5.47221,5.46989,5.47071,65000000.0
2007-08-14 14:25:00,5.47174,5.47349,5.47013,5.47141,55000000.0
2007-08-14 14:30:00,5.47054,5.47594,5.47054,5.47488,62000000.0
2007-08-14 14:35:00,5.47452,5.47633,5.47219,5.47557,78000000.0
2007-08-14 14:40:00,5.47472,5.47533,5.47253,5.47366,63000000.0
2007-08-14 14:45:00,5.47485,5.47641,5.47296,5.47347,79000000.0
2007-08-14 14:50:00,5.47342,5.47747,5.47276,5.47747,77000000.0
2007-08-14 14:55:00,5.47507,5.4781,5.47381,5.47785,81000000.0
2007-08-14 15:00:00,5.47679,5.47735,5.47419,5.47728,62000000.0
2007-08-14 15:05:00,5.47738,5.4777,5.47315,5.47667,66000000.0
2007-08-14 15:10:00,5.47493,5.47641,5.47318,5.47344,65000000.0
2007-08-14 15:15:00,5.4747,5.47497,5.47236,5.47437,70000000.0
2007-08-14 15:20:00,5.4736,5.47669,5.47199,5.47669,64000000.0
2007-08-14 15:25:00,5.47495,5.47688,5.4722,5.47254,61000000.0
2007-08-14 15:30:00,5.47318,5.47522,5.47131,5.47295,57000000.0
2007-08-14 15:35:00,5.47269,5.47316,5.47083,5.47231,70000000.0
2007-08-14 15:40:00,5.47251,5.47251,5.47059,5.47111,56000000.0
2007-08-14 15:45:00,5.47255,5.47286,5.47067,5.47184,63000000.0
2007-08-14 15:50:00,5.4727,5.47427,5.47078,5.4735,61000000.0
2007-08-14 15:55:00,5.47229,5.47439,5.47169,5.47408,63000000.0
2007-08-14 16:00:00,5.4738,5.47661,5.47225,5.47661,52000000.0
2007-08-14 16:05:00,5.47562,5.47657,5.47277,5.47492,68000000.0
2007-08-14 16:10:00,5.47433,5.47695,5.47374,5.47679,62000000.0
2007-08-14 16:15:00,5.47748,5.47748,5.47248,5.47336,64000000.0
2007-08-14 16:20:00,5.47379,5.47763,5.47265,5.47464,60000000.0
2007-08-14 16:25:00,5.47475,5.47637,5.47336,5.47637,74000000.0
2007-08-14 16:30:00,5.47603,5.47603,5.47362,5.47479,64000000.0
2007-08-14 16:35:00,5.47602,5.47613,5.47404,5.4759,76000000.0
2007-08-14 16:40:00,5.47471,5.47561,5.47376,5.47415,63000000.0
2007-08-14 16:45:00,5.47494,5.47584,5.47352,5.47549,67000000.0
2007-08-14 16:50:00,5.47554,5.47754,5.47402,5.47754,71000000.0
2007-08-14 16:55:00,5.47739,5.47886,5.47504,5.47644,61000000.0
2007-08-14 17:00:00,5.47596,5.47919,5.47544,5.47745,49000000.0
2007-08-14 17:05:00,5.47755,5.47858,5.47523,5.47771,72000000.0
2007-08-14 17:10:00,5.4771,5.47817,5.47463,5.47594,55000000.0
2007-08-14 17:15:00,5.47614,5.4783,5.47442,5.47554,62000000.0
2007-08-14 17:20:00,5.47484,5.47723,5.47304,5.4744,72000000.0
2007-08-14 17:25:00,5.47511,5.47877,5.474,5.47676,57000000.0
2007-08-14 17:30:00,5.47606,5.47606,5.47291,5.47404,60000000.0
2007-08-14 17:35:00,5.47466,5.47561,5.47271,5.47371,60000000.0
2007-08-14 17:40:00,5.47267,5.47537,5.47169,5.47169,74000000.0
2007-08-14 17:45:00,5.47159,5.47554,5.47159,5.47421,70000000.0
2007-08-14 17:50:00,5.47322,5.47411,5.47205,5.47276,50000000.0
2007-08-14 17:55:00,5.47253,5.47499,5.47175,5.474,75000000.0
2007-08-14 18:00:00,5.47383,5.47677,5.47215,5.47627,68000000.0
2007-08-14 18:05:00,5.47622,5.47889,5.47394,5.47889,74000000.0
2007-08-14 18:10:00,5.47894,5.47914,5.4762,5.47752,76000000.0
2007-08-14 18:15:00,5.47723,5.47839,5.47443,5.47706,74000000.0
2007-08-14 18:20:00,5.47527,5.47756,5.47476,5.47662,85000000.0
2007-08-14 18:25:00,5.4775,5.47928,5.47545,5.47836,69000000.0
2007-08-14 18:30:00,5.47897,5.47923,5.47516,5.47763,68000000.0
2007-08-14 18:35:00,5.47796,5.47866,5.47443,5.47692,74000000.0
2007-08-14 18:40:00,5.47755,5.47814,5.47559,5.47731,72000000.0
2007-08-14 18:45:00,5.47702,5.47722,5.47509,5.47529,67000000.0
2007-08-14 18:50:00,5.47636,5.47747,5.47525,5.47565,66000000.0
2007-08-14 18:55:00,5.47576,5.47654,5.4747,5.47532,62000000.0
2007-08-14 19:00:00,5.47561,5.47743,5.47426,5.4751,70000000.0
2007-08-14 19:05:00,5.47609,5.47726,5.47548,5.47576,81000000.0
2007-08-14 19:10:00,5.47602,5.47739,5.4754,5.47614,76000000.0
2007-08-14 19:15:00,5.47625,5.47798,5.47583,5.47668,58000000.0
2007-08-14 19:20:00,5.47812,5.47813,5.47636,5.47743,56000000.0
2007-08-14 19:25:00,5.47626,5.47817,5.47593,5.47693,62000000.0
2007-08-14 19:30:00,5.47781,5.47825,5.47605,5.47825,56000000.0
2007-08-14 19:35:00,5.47852,5.47878,5.47648,5.47749,64000000.0
2007-08-14 19:40:00,5.47774,5.47967,5.47654,5.47875,59000000.0
2007-08-14 19:45:00,5.47828,5.48355,5.47724,5.4828,58000000.0
2007-08-14 19:50:00,5.48379,5.48467,5.48031,5.48433,73000000.0
2007-08-14 19:55:00,5.4845,5.48889,5.48333,5.48726,65000000.0
2007-08-14 20:00:00,5.48739,5.4916,5.48709,5.48953,62000000.0
2007-08-14 20:05:00,5.49104,5.49152,5.48812,5.4896,67000000.0
2007-08-14 20:10:00,5.49012,5.49024,5.48825,5.48982,59000000.0
2007-08-14 20:15:00,5.48945,5.49041,5.48584,5.48743,55000000.0
2007-08-14 20:20:00,5.48672,5.4877,5.48504,5.48728,63000000.0
2007-08-14 20:25:00,5.48762,5.48857,5.48584,5.48797,61000000.0
2007-08-14 20:30:00,5.48717,5.4899,5.4868,5.4899,78000000.0
2007-08-14 20:35:00,5.48918,5.49012,5.48774,5.48886,76000000.0
2007-08-14 20:40:00,5.48811,5.48905,5.48639,5.4884,80000000.0
2007-08-14 20:45:00,5.48728,5.49074,5.48728,5.48999,82000000.0
2007-08-14 20:50:00,5.49029,5.49098,5.48877,5.48937,59000000.0
2007-08-14 20:55:00,5.49003,5.49037,5.48767,5.48866,58000000.0
2007-08-14 21:00:00,5.4887,5.48961,5.48741,5.48909,64000000.0
2007-08-14 21:05:00,5.48915,5.49108,5.48825,5.4908,56000000.0
2007-08-14 21:10:00,5.48989,5.49049,5.48837,5.48897,69000000.0
2007-08-14 21:15:00,5.48852,5.48998,5.48805,5.48871,71000000.0
2007-08-14 21:20:00,5.48874,5.49067,5.48811,5.48999,72000000.0
2007-08-14 21:25:00,5.48865,5.48991,5.48791,5.48887,58000000.0
2007-08-14 21:30:00,5.48858,5.49002,5.48799,5.48912,71000000.0
2007-08-14 21:35:00,5.48983,5.4911,5.48876,5.49033,68000000.0
2007-08-14 21:40:00,5.49054,5.49153,5.48859,5.49111,69000000.0
2007-08-14 21:45:00,5.49105,5.49173,5.48973,5.49093,73000000.0
2007-08-14 21:50:00,5.49119,5.49212,5.48949,5.49131,81000000.0
2007-08-14 21:55:00,5.49294,5.49294,5.48914,5.49097,77000000.0
2007-08-14 22:00:00,5.49047,5.49102,5.48911,5.48991,70000000.0
2007-08-14 22:05:00,5.48951,5.49062,5.48853,5.49016,62000000.0
2007-08-14 22:10:00,5.48983,5.49037,5.48827,5.4896,77000000.0
2007-08-14 22:15:00,5.48959,5.49074,5.4882,5.48989,61000000.0
2007-08-14 22:20:00,5.48979,5.49076,5.48835,5.4888,78000000.0
2007-08-14 22:25:00,5.48942,5.49058,5.48784,5.48914,76000000.0
2007-08-14 22:30:00,5.48931,5.49285,5.4889,5.49178,66000000.0
2007-08-14 22:35:00,5.49082,5.49155,5.48958,5.49012,79000000.0
2007-08-14 22:40:00,5.49043,5.49102,5.48876,5.48959,67000000.0
2007-08-14 22:45:00,5.4896,5.49073,5.48821,5.49038,59000000.0
2007-08-14 22:50:00,5.49061,5.49242,5.48977,5.49077,72000000.0
2007-08-14 22:55:00,5.4912,5.49297,5.4904,5.4918,62000000.0
2007-08-14 23:00:00,5.49236,5.49298,5.49119,5.49153,65000000.0
2007-08-14 23:05:00,5.49118,5.493,5.49086,5.49151,71000000.0
2007-08-14 23:10:00,5.49246,5.49295,5.49069,5.4917,63000000.0
2007-08-14 23:15:00,5.49198,5.49198,5.4886,5.48909,54000000.0
2007-08-14 23:20:00,5.48985,5.49135,5.48941,5.49012,64000000.0
2007-08-14 23:25:00,5.4901,5.49229,5.48924,5.49154,66000000.0
2007-08-14 23:30:00,5.49111,5.49327,5.49104,5.49205,53000000.0
2007-08-14 23:35:00,5.49133,5.49266,5.49044,5.4917,62000000.0
2007-08-14 23:40:00,5.49159,5.49241,5.49005,5.49161,57000000.0
2007-08-14 23:45:00,5.49149,5.49232,5.49004,5.49118,77000000.0
2007-08-14 23:50:00,5.49145,5.49208,5.48967,5.49126,66000000.0
2007-08-14 23:55:00,5.49155,5.49183,5.48963,5.48963,70000000.0
2007-08-15 00:00:00,5.49101,5.49134,5.48933,5.49065,63000000.0
2007-08-15 00:05:00,5.49052,5.4919,5.48999,5.49091,74000000.0
2007-08-15 00:10:00,5.49134,5.49213,5.49011,5.49121,53000000.0
2007-08-15 00:15:00,5.49242,5.49309,5.4911,5.49132,82000000.0
2007-08-15 00:20:00,5.4921,5.49318,5.49137,5.49202,60000000.0
2007-08-15 00:25:00,5.49194,5.49311,5.4915,5.49194,68000000.0
2007-08-15 00:30:00,5.49231,5.4933,5.49158,5.49268,71000000.0
2007-08-15 00:35:00,5.49263,5.4937,5.49169,5.49211,62000000.0
2007-08-15 00:40:00,5.49301,5.49338,5.49176,5.49203,50000000.0
2007-08-15 00:45:00,5.49289,5.49403,5.49182,5.49216,80000000.0
2007-08-15 00:50:00,5.49251,5.49343,5.49072,5.49185,68000000.0
2007-08-15 00:55:00,5.49193,5.49294,5.49132,5.49192,67000000.0
2007-08-15 01:00:00,5.49239,5.49345,5.49154,5.49301,65000000.0
2007-08-15 01:05:00,5.49297,5.49347,5.49123,5.49278,66000000.0
2007-08-15 01:10:00,5.49258,5.4934,5.49129,5.4931,69000000.0
2007-08-15 01:15:00,5.49258,5.4933,5.49138,5.49227,69000000.0
2007-08-15 01:20:00,5.4923,5.49341,5.49143,5.49256,71000000.0
2007-08-15 01:25:00,5.49235,5.49383,5.49163,5.49383,64000000.0
2007-08-15 01:30:00,5.49327,5.4936,5.49157,5.49203,59000000.0
2007-08-15 01:35:00,5.49193,5.49382,5.49171,5.49357,74000000.0
2007-08-15 01:40:00,5.49326,5.49394,5.49169,5.49284,70000000.0
2007-08-15 01:45:00,5.49252,5.49402,5.49218,5.49287,74000000.0
2007-08-15 01:50:00,5.49331,5.49374,5.49215,5.49248,73000000.0
2007-08-15 01:55:00,5.49259,5.49375,5.49194,5.49264,69000000.0
2007-08-15 02:00:00,5.49297,5.49373,5.49224,5.49299,61000000.0
2007-08-15 02:05:00,5.49219,5.49376,5.49193,5.49328,67000000.0
2007-08-15 02:10:00,5.49349,5.49493,5.49243,5.49477,68000000.0
2007-08-15 02:15:00,5.49426,5.49508,5.49335,5.49393,72000000.0
2007-08-15 02:20:00,5.49461,5.49535,5.49281,5.49357,71000000.0
2007-08-15 02:25:00,5.49343,5.49529,5.49336,5.49408,68000000.0
2007-08-15 02:30:00,5.49385,5.49564,5.49353,5.49391,70000000.0
2007-08-15 02:35:00,5.49348,5.49498,5.49296,5.4944,59000000.0
2007-08-15 02:40:00,5.4945,5.49509,5.49319,5.49437,63000000.0
2007-08-15 02:45:00,5.49475,5.49557,5.49342,5.49416,55000000.0
2007-08-15 02:50:00,5.49497,5.49543,5.49331,5.49435,70000000.0
2007-08-15 02:55:00,5.49424,5.4964,5.49381,5.49605,63000000.0
2007-08-15 03:00:00,5.49476,5.49631,5.49418,5.49607,66000000.0
2007-08-15 03:05:00,5.49617,5.49631,5.49454,5.49463,60000000.0
2007-08-15 03:10:00,5.49489,5.49679,5.49462,5.49602,63000000.0
2007-08-15 03:15:00,5.4963,5.4964,5.49466,5.49466,61000000.0
2007-08-15 03:20:00,5.4949,5.49623,5.4947,5.49575,80000000.0
2007-08-15 03:25:00,5.49616,5.49639,5.49473,5.49525,64000000.0
2007-08-15 03:30:00,5.49566,5.49638,5.49473,5.4962,66000000.0
2007-08-15 03:35:00,5.49609,5.49684,5.49515,5.49628,60000000.0
2007-08-15 03:40:00,5.49611,5.49669,5.49482,5.49535,65000000.0
2007-08-15 03:45:00,5.49611,5.49634,5.49484,5.49484,63000000.0
2007-08-15 03:50:00,5.49676,5.49683,5.49541,5.49607,62000000.0
2007-08-15 03:55:00,5.49697,5.49724,5.4956,5.49631,70000000.0
2007-08-15 04:00:00,5.49592,5.49689,5.49536,5.49536,76000000.0
2007-08-15 04:05:00,5.49678,5.49719,5.49509,5.49596,67000000.0
2007-08-15 04:10:00,5.49666,5.49716,5.49538,5.49542,76000000.0
2007-08-15 04:15:00,5.49639,5.49757,5.49543,5.49626,80000000.0
2007-08-15 04:20:00,5.49653,5.49713,5.49522,5.49575,62000000.0
2007-08-15 04:25:00,5.49565,5.49749,5.49534,5.49675,72000000.0
2007-08-15 04:30:00,5.49735,5.49788,5.49522,5.49608,64000000.0
2007-08-15 04:35:00,5.49604,5.49649,5.49498,5.49498,66000000.0
2007-08-15 04:40:00,5.49582,5.49729,5.49491,5.49616,65000000.0
2007-08-15 04:45:00,5.49482,5.49662,5.49482,5.49563,66000000.0
2007-08-15 04:50:00,5.49528,5.49618,5.49463,5.49618,60000000.0
2007-08-15 04:55:00,5.49593,5.49654,5.49469,5.4961,68000000.0
2007-08-15 05:00:00,5.49601,5.49647,5.49445,5.49505,64000000.0
2007-08-15 05:05:00,5.49591,5.49656,5.49439,5.49534,70000000.0
2007-08-15 05:10:00,5.4951,5.49662,5.49431,5.49497,68000000.0
2007-08-15 05:15:00,5.49663,5.49702,5.49522,5.49647,63000000.0
2007-08-15 05:20:00,5.49642,5.49917,5.49565,5.49911,56000000.0
2007-08-15 05:25:00,5.49822,5.49899,5.49723,5.49826,60000000.0
2007-08-15 05:30:00,5.49825,5.49897,5.4962,5.49742,63000000.0
2007-08-15 05:35:00,5.49679,5.49796,5.49641,5.4966,69000000.0
2007-08-15 05:40:00,5.49744,5.4984,5.49663,5.49772,69000000.0
2007-08-15 05:45:00,5.49777,5.49811,5.49612,5.497,64000000.0
2007-08-15 05:50:00,5.49807,5.49835,5.49536,5.49698,67000000.0
2007-08-15 05:55:00,5.49723,5.49908,5.49632,5.49803,79000000.0
2007-08-15 06:00:00,5.49918,5.49918,5.49695,5.49841,72000000.0
2007-08-15 06:05:00,5.49859,5.49859,5.4964,5.4969,62000000.0
2007-08-15 06:10:00,5.49751,5.49902,5.49595,5.49885,62000000.0
2007-08-15 06:15:00,5.49859,5.49915,5.49701,5.49833,65000000.0
2007-08-15 06:20:00,5.49809,5.50149,5.49749,5.50031,88000000.0
2007-08-15 06:25:00,5.50019,5.50171,5.49981,5.50076,59000000.0
2007-08-15 06:30:00,5.50134,5.50321,5.50051,5.50176,58000000.0
2007-08-15 06:35:00,5.50237,5.50409,5.50089,5.50351,52000000.0
2007-08-15 06:40:00,5.50356,5.50451,5.50196,5.503,68000000.0
2007-08-15 06:45:00,5.50339,5.50501,5.5026,5.50384,62000000.0
2007-08-15 06:50:00,5.50404,5.50526,5.50268,5.50354,66000000.0
2007-08-15 06:55:00,5.50261,5.50456,5.50173,5.50326,72000000.0
2007-08-15 07:00:00,5.50235,5.50476,5.50218,5.503,65000000.0
2007-08-15 07:05:00,5.50311,5.50404,5.50138,5.50274,62000000.0
2007-08-15 07:10:00,5.50227,5.5037,5.49963,5.50098,67000000.0
2007-08-15 07:15:00,5.50175,5.50175,5.49889,5.49914,89000000.0
2007-08-15 07:20:00,5.49967,5.50334,5.49915,5.50186,70000000.0
2007-08-15 07:25:00,5.50206,5.50313,5.50088,5.50167,59000000.0
2007-08-15 07:30:00,5.50178,5.5065,5.50067,5.50639,63000000.0
2007-08-15 07:35:00,5.50746,5.5102,5.50484,5.51,65000000.0
2007-08-15 07:40:00,5.50958,5.51031,5.50716,5.50842,64000000.0
2007-08-15 07:45:00,5.51007,5.51301,5.50908,5.51301,66000000.0
2007-08-15 07:50:00,5.51192,5.5143,5.50942,5.50942,65000000.0
2007-08-15 07:55:00,5.50994,5.51281,5.50737,5.51111,67000000.0
2007-08-15 08:00:00,5.51113,5.51296,5.51055,5.51152,68000000.0
2007-08-15 08:05:00,5.51184,5.51254,5.50933,5.51254,71000000.0
2007-08-15 08:10:00,5.51099,5.51491,5.50936,5.51491,70000000.0
2007-08-15 08:15:00,5.51448,5.5156,5.50629,5.51544,70000000.0
2007-08-15 08:20:00,5.51403,5.51579,5.51024,5.51278,63000000.0
2007-08-15 08:25:00,5.51208,5.51231,5.50749,5.508,66000000.0
2007-08-15 08:30:00,5.50796,5.51111,5.50691,5.50833,62000000.0
2007-08-15 08:35:00,5.50853,5.50885,5.50626,5.50717,72000000.0
2007-08-15 08:40:00,5.50792,5.50792,5.50501,5.50589,61000000.0
2007-08-15 08:45:00,5.50601,5.50692,5.5033,5.5051,68000000.0
2007-08-15 08:50:00,5.50403,5.50491,5.50181,5.50369,76000000.0
2007-08-15 08:55:00,5.50343,5.50501,5.50179,5.50491,70000000.0
2007-08-15 09:00:00,5.5043,5.51072,5.50415,5.51027,71000000.0
2007-08-15 09:05:00,5.50925,5.5094,5.50524,5.50805,63000000.0
2007-08-15 09:10:00,5.50751,5.50955,5.5069,5.50805,66000000.0
2007-08-15 09:15:00,5.50944,5.51038,5.5065,5.50815,67000000.0
2007-08-15 09:20:00,5.50773,5.51133,5.50585,5.50963,76000000.0
2007-08-15 09:25:00,5.50848,5.5112,5.50751,5.50955,65000000.0
2007-08-15 09:30:00,5.5094,5.51094,5.50776,5.50987,67000000.0
2007-08-15 09:35:00,5.51023,5.5106,5.50717,5.5074,63000000.0
2007-08-15 09:40:00,5.50831,5.50885,5.50448,5.50556,61000000.0
2007-08-15 09:45:00,5.50594,5.50818,5.50505,5.50659,58000000.0
2007-08-15 09:50:00,5.50557,5.50788,5.50396,5.50685,73000000.0
2007-08-15 09:55:00,5.50691,5.50972,5.50439,5.50955,72000000.0
2007-08-15 10:00:00,5.51063,5.51103,5.50793,5.50856,66000000.0
2007-08-15 10:05:00,5.5093,5.51074,5.50827,5.50954,86000000.0
2007-08-15 10:10:00,5.50844,5.51031,5.50732,5.50896,60000000.0
2007-08-15 10:15:00,5.5092,5.51046,5.50811,5.50919,76000000.0
2007-08-15 10:20:00,5.50884,5.50963,5.50709,5.50874,64000000.0
2007-08-15 10:25:00,5.50775,5.50967,5.50674,5.50874,63000000.0
2007-08-15 10:30:00,5.50817,5.50943,5.50664,5.50844,62000000.0
2007-08-15 10:35:00,5.50635,5.50872,5.50635,5.50783,55000000.0
2007-08-15 10:40:00,5.50764,5.50836,5.50569,5.50791,71000000.0
2007-08-15 10:45:00,5.50781,5.50825,5.50582,5.50747,57000000.0
2007-08-15 10:50:00,5.50849,5.50921,5.5063,5.50827,73000000.0
2007-08-15 10:55:00,5.5087,5.50884,5.50653,5.50795,62000000.0
2007-08-15 11:00:00,5.50803,5.50894,5.50672,5.50825,52000000.0
2007-08-15 11:05:00,5.50684,5.50864,5.50644,5.50831,66000000.0
2007-08-15 11:10:00,5.50797,5.50859,5.50494,5.50707,59000000.0
2007-08-15 11:15:00,5.50672,5.50794,5.50469,5.50793,86000000.0
2007-08-15 11:20:00,5.50773,5.50868,5.50621,5.50783,78000000.0
2007-08-15 11:25:00,5.50688,5.50954,5.50688,5.50834,53000000.0
2007-08-15 11:30:00,5.50914,5.50937,5.50676,5.50787,51000000.0
2007-08-15 11:35:00,5.50846,5.5086,5.50607,5.50607,65000000.0
2007-08-15 11:40:00,5.50709,5.50844,5.50581,5.50756,66000000.0
2007-08-15 11:45:00,5.50783,5.50815,5.50589,5.50799,64000000.0
2007-08-15 11:50:00,5.50752,5.51062,5.50618,5.50755,70000000.0
2007-08-15 11:55:00,5.50754,5.51012,5.50659,5.50827,61000000.0
2007-08-15 12:00:00,5.50904,5.51028,5.50743,5.50941,74000000.0
2007-08-15 12:05:00,5.5101,5.51027,5.50779,5.50963,75000000.0
2007-08-15 12:10:00,5.50992,5.51226,5.50824,5.51185,81000000.0
2007-08-15 12:15:00,5.51228,5.5146,5.51113,5.51267,62000000.0
2007-08-15 12:20:00,5.51353,5.51435,5.5118,5.51428,52000000.0
2007-08-15 12:25:00,5.51252,5.51424,5.51053,5.5119,68000000.0
2007-08-15 12:30:00,5.51088,5.51337,5.50986,5.51176,71000000.0
2007-08-15 12:35:00,5.51204,5.51227,5.51048,5.51193,59000000.0
2007-08-15 12:40:00,5.51214,5.51264,5.50981,5.51129,68000000.0
2007-08-15 12:45:00,5.51214,5.51217,5.50963,5.51192,61000000.0
2007-08-15 12:50:00,5.51226,5.51248,5.51006,5.51107,68000000.0
2007-08-15 12:55:00,5.5117,5.51515,5.51034,5.51481,76000000.0
2007-08-15 13:00:00,5.51496,5.51573,5.51354,5.51551,71000000.0
2007-08-15 13:05:00,5.5149,5.51647,5.51262,5.51625,60000000.0
2007-08-15 13:10:00,5.51678,5.51742,5.51489,5.51668,56000000.0
2007-08-15 13:15:00,5.51676,5.51705,5.51233,5.51262,77000000.0
2007-08-15 13:20:00,5.51343,5.5136,5.5111,5.51302,63000000.0
2007-08-15 13:25:00,5.51381,5.51645,5.51241,5.51573,60000000.0
2007-08-15 13:30:00,5.51511,5.51849,5.51511,5.51843,65000000.0
2007-08-15 13:35:00,5.51702,5.52009,5.51702,5.51926,52000000.0
2007-08-15 13:40:00,5.51964,5.51994,5.51729,5.51976,76000000.0
2007-08-15 13:45:00,5.51777,5.51898,5.51634,5.51674,56000000.0
2007-08-15 13:50:00,5.51707,5.52042,5.51645,5.51901,60000000.0
2007-08-15 13:55:00,5.51888,5.51964,5.5166,5.5168,72000000.0
2007-08-15 14:00:00,5.5165,5.51818,5.51568,5.51633,59000000.0
2007-08-15 14:05:00,5.51697,5.51784,5.51427,5.51591,58000000.0
2007-08-15 14:10:00,5.51619,5.51811,5.51446,5.51624,64000000.0
2007-08-15 14:15:00,5.51541,5.51751,5.51513,5.51614,55000000.0
2007-08-15 14:20:00,5.51513,5.51793,5.51513,5.51667,65000000.0
2007-08-15 14:25:00,5.51601,5.51651,5.514,5.51479,55000000.0
2007-08-15 14:30:00,5.51418,5.51705,5.51387,5.51633,62000000.0
2007-08-15 14:35:00,5.51706,5.51726,5.51397,5.516,78000000.0
2007-08-15 14:40:00,5.5156,5.51714,5.5147,5.51714,63000000.0
2007-08-15 14:45:00,5.51836,5.51878,5.51536,5.5156,79000000.0
2007-08-15 14:50:00,5.51729,5.52161,5.51558,5.52161,77000000.0
2007-08-15 14:55:00,5.52193,5.52193,5.51643,5.5188,81000000.0
2007-08-15 15:00:00,5.52061,5.52269,5.51767,5.52122,62000000.0
2007-08-15 15:05:00,5.52198,5.52262,5.51761,5.51939,66000000.0
2007-08-15 15:10:00,5.52087,5.52168,5.51525,5.51654,65000000.0
2007-08-15 15:15:00,5.51692,5.52122,5.51596,5.51673,70000000.0
2007-08-15 15:20:00,5.51703,5.52126,5.51544,5.51965,64000000.0
2007-08-15 15:25:00,5.52124,5.52198,5.51702,5.51835,61000000.0
2007-08-15 15:30:00,5.51858,5.52087,5.51651,5.51768,57000000.0
2007-08-15 15:35:00,5.51715,5.52067,5.51599,5.52067,70000000.0
2007-08-15 15:40:00,5.51768,5.5224,5.51682,5.52234,56000000.0
2007-08-15 15:45:00,5.52236,5.52236,5.51607,5.51711,63000000.0
2007-08-15 15:50:00,5.51953,5.51953,5.51337,5.51401,61000000.0
2007-08-15 15:55:00,5.51298,5.5177,5.50721,5.51458,63000000.0
2007-08-15 16:00:00,5.51642,5.51726,5.51225,5.51691,52000000.0
2007-08-15 16:05:00,5.51647,5.51804,5.51154,5.51404,68000000.0
2007-08-15 16:10:00,5.51145,5.51698,5.51145,5.51234,62000000.0
2007-08-15 16:15:00,5.51303,5.51644,5.50855,5.51533,64000000.0
2007-08-15 16:20:00,5.51217,5.51891,5.50876,5.50961,60000000.0
2007-08-15 16:25:00,5.51041,5.51786,5.50538,5.50538,74000000.0
2007-08-15 16:30:00,5.50529,5.51836,5.50453,5.51104,64000000.0
2007-08-15 16:35:00,5.51064,5.51895,5.50906,5.51446,76000000.0
2007-08-15 16:40:00,5.51483,5.51766,5.51262,5.51698,63000000.0
2007-08-15 16:45:00,5.51683,5.518,5.5087,5.51419,67000000.0
2007-08-15 16:50:00,5.51301,5.51706,5.50943,5.51578,71000000.0
2007-08-15 16:55:00,5.51663,5.51918,5.51348,5.51777,61000000.0
2007-08-15 17:00:00,5.51757,5.51855,5.51656,5.51777,49000000.0
2007-08-15 17:05:00,5.51762,5.51862,5.51177,5.51599,72000000.0
2007-08-15 17:10:00,5.51405,5.51668,5.51259,5.51497,55000000.0
2007-08-15 17:15:00,5.51563,5.51605,5.51354,5.51605,62000000.0
2007-08-15 17:20:00,5.51491,5.51534,5.51163,5.51215,72000000.0
2007-08-15 17:25:00,5.51386,5.51427,5.51162,5.51309,57000000.0
2007-08-15 17:30:00,5.51234,5.51341,5.51057,5.51181,60000000.0
2007-08-15 17:35:00,5.51414,5.51639,5.51222,5.51393,60000000.0
2007-08-15 17:40:00,5.5143,5.51445,5.51172,5.51422,74000000.0
2007-08-15 17:45:00,5.5132,5.51534,5.51212,5.51491,70000000.0
2007-08-15 17:50:00,5.51529,5.51544,5.51353,5.51407,50000000.0
2007-08-15 17:55:00,5.51423,5.51584,5.51343,5.51447,75000000.0
2007-08-15 18:00:00,5.51476,5.51498,5.51328,5.51427,68000000.0
2007-08-15 18:05:00,5.51353,5.51485,5.51174,5.5131,74000000.0
2007-08-15 18:10:00,5.51266,5.5135,5.51074,5.51198,76000000.0
2007-08-15 18:15:00,5.51173,5.51218,5.5096,5.51087,74000000.0
2007-08-15 18:20:00,5.51091,5.51241,5.51012,5.51142,85000000.0
2007-08-15 18:25:00,5.51199,5.51494,5.51021,5.51448,69000000.0
2007-08-15 18:30:00,5.51489,5.51622,5.51337,5.51525,68000000.0
2007-08-15 18:35:00,5.51436,5.51697,5.51436,5.51582,74000000.0
2007-08-15 18:40:00,5.51623,5.51896,5.51514,5.51692,72000000.0
2007-08-15 18:45:00,5.5177,5.52103,5.51698,5.52024,67000000.0
2007-08-15 18:50:00,5.52056,5.52107,5.5171,5.5184,66000000.0
2007-08-15 18:55:00,5.51814,5.51994,5.51697,5.51889,62000000.0
2007-08-15 19:00:00,5.52006,5.52126,5.51858,5.52058,70000000.0
2007-08-15 19:05:00,5.52035,5.5216,5.5186,5.51981,81000000.0
2007-08-15 19:10:00,5.52043,5.52043,5.51841,5.51956,76000000.0
2007-08-15 19:15:00,5.5195,5.51971,5.5167,5.51719,58000000.0
2007-08-15 19:20:00,5.51723,5.51894,5.51665,5.51868,56000000.0
2007-08-15 19:25:00,5.51696,5.519,5.51678,5.51729,62000000.0
2007-08-15 19:30:00,5.51718,5.51778,5.51557,5.51629,56000000.0
2007-08-15 19:35:00,5.51705,5.51707,5.51495,5.51554,64000000.0
2007-08-15 19:40:00,5.51658,5.51663,5.51449,5.51513,59000000.0
2007-08-15 19:45:00,5.51541,5.51712,5.51488,5.51683,58000000.0
2007-08-15 19:50:00,5.51665,5.51751,5.5155,5.51626,73000000.0
2007-08-15 19:55:00,5.51671,5.51812,5.5156,5.51792,65000000.0
2007-08-15 20:00:00,5.51853,5.51969,5.51689,5.51912,62000000.0
2007-08-15 20:05:00,5.51928,5.5198,5.51698,5.51949,67000000.0
2007-08-15 20:10:00,5.52003,5.5208,5.51881,5.52041,59000000.0
2007-08-15 20:15:00,5.52113,5.52114,5.51819,5.519,55000000.0
2007-08-15 20:20:00,5.51988,5.5206,5.51846,5.52046,63000000.0
2007-08-15 20:25:00,5.52137,5.52206,5.51905,5.52,61000000.0
2007-08-15 20:30:00,5.52069,5.52107,5.51898,5.52005,78000000.0
2007-08-15 20:35:00,5.52025,5.52205,5.5196,5.52113,76000000.0
2007-08-15 20:40:00,5.5202,5.52158,5.51916,5.52002,80000000.0
2007-08-15 20:45:00,5.51983,5.5235,5.51875,5.52076,82000000.0
2007-08-15 20:50:00,5.51995,5.52213,5.5188,5.52094,59000000.0
2007-08-15 20:55:00,5.52034,5.52216,5.51871,5.52106,58000000.0
2007-08-15 21:00:00,5.52181,5.5227,5.51948,5.5209,64000000.0
2007-08-15 21:05:00,5.52152,5.52226,5.51964,5.52084,56000000.0
2007-08-15 21:10:00,5.52063,5.52431,5.52041,5.52331,69000000.0
2007-08-15 21:15:00,5.52349,5.52503,5.52306,5.52446,71000000.0
2007-08-15 21:20:00,5.52387,5.52585,5.52247,5.52585,72000000.0
2007-08-15 21:25:00,5.52456,5.5267,5.52434,5.52566,58000000.0
2007-08-15 21:30:00,5.52554,5.5268,5.52483,5.52621,71000000.0
2007-08-15 21:35:00,5.52663,5.52681,5.52425,5.52586,68000000.0
2007-08-15 21:40:00,5.52564,5.52682,5.52438,5.52561,69000000.0
2007-08-15 21:45:00,5.52586,5.52687,5.52441,5.52536,73000000.0
2007-08-15 21:50:00,5.5251,5.52762,5.5249,5.52628,81000000.0
2007-08-15 21:55:00,5.5265,5.52775,5.52546,5.52546,77000000.0
2007-08-15 22:00:00,5.52695,5.5277,5.52435,5.52468,70000000.0
2007-08-15 22:05:00,5.52524,5.52629,5.52403,5.52532,62000000.0
2007-08-15 22:10:00,5.52449,5.5267,5.5244,5.52535,77000000.0
2007-08-15 22:15:00,5.52534,5.52653,5.52424,5.52551,61000000.0
2007-08-15 22:20:00,5.52587,5.52626,5.52422,5.525,78000000.0
2007-08-15 22:25:00,5.52524,5.52602,5.52436,5.52541,76000000.0
2007-08-15 22:30:00,5.52493,5.52555,5.52391,5.52533,66000000.0
2007-08-15 22:35:00,5.5244,5.52559,5.52291,5.52348,79000000.0
2007-08-15 22:40:00,5.52388,5.52683,5.52298,5.52614,67000000.0
2007-08-15 22:45:00,5.52571,5.52778,5.52504,5.52653,59000000.0
2007-08-15 22:50:00,5.52636,5.52987,5.52636,5.52844,72000000.0
2007-08-15 22:55:00,5.52929,5.53042,5.52751,5.52891,62000000.0
2007-08-15 23:00:00,5.52935,5.53063,5.52835,5.52956,65000000.0
2007-08-15 23:05:00,5.52962,5.53229,5.52929,5.53207,71000000.0
2007-08-15 23:10:00,5.53236,5.53452,5.53118,5.53303,63000000.0
2007-08-15 23:15:00,5.53325,5.53459,5.53194,5.53351,54000000.0
2007-08-15 23:20:00,5.53411,5.53611,5.53283,5.53494,64000000.0
2007-08-15 23:25:00,5.53484,5.53709,5.53371,5.53646,66000000.0
2007-08-15 23:30:00,5.53616,5.53856,5.5354,5.53679,53000000.0
2007-08-15 23:35:00,5.53758,5.53977,5.5366,5.53696,62000000.0
2007-08-15 23:40:00,5.53742,5.53742,5.53436,5.53589,57000000.0
2007-08-15 23:45:00,5.53674,5.53832,5.53542,5.5373,77000000.0
2007-08-15 23:50:00,5.53607,5.53776,5.53579,5.5376,66000000.0
2007-08-15 23:55:00,5.53715,5.53782,5.53579,5.53745,70000000.0
2007-08-16 00:00:00,5.5374,5.53794,5.53568,5.53793,63000000.0
2007-08-16 00:05:00,5.5379,5.53887,5.53678,5.53733,74000000.0
2007-08-16 00:10:00,5.53761,5.53893,5.53658,5.5375,53000000.0
2007-08-16 00:15:00,5.53711,5.53785,5.53484,5.53552,82000000.0
2007-08-16 00:20:00,5.53591,5.5382,5.53501,5.53817,60000000.0
2007-08-16 00:25:00,5.53772,5.53841,5.5365,5.538,68000000.0
2007-08-16 00:30:00,5.53769,5.53826,5.53588,5.53762,71000000.0
2007-08-16 00:35:00,5.53705,5.53759,5.53592,5.53688,62000000.0
2007-08-16 00:40:00,5.53687,5.53747,5.53578,5.53725,50000000.0
2007-08-16 00:45:00,5.53599,5.53858,5.53556,5.53726,80000000.0
2007-08-16 00:50:00,5.53795,5.53875,5.53675,5.53817,68000000.0
2007-08-16 00:55:00,5.53816,5.53865,5.53569,5.53569,67000000.0
2007-08-16 01:00:00,5.53576,5.53687,5.53378,5.53497,65000000.0
2007-08-16 01:05:00,5.5349,5.53661,5.53348,5.53549,66000000.0
2007-08-16 01:10:00,5.53348,5.53609,5.53314,5.53522,69000000.0
2007-08-16 01:15:00,5.53601,5.53638,5.53441,5.53533,69000000.0
2007-08-16 01:20:00,5.53574,5.53629,5.53416,5.53449,71000000.0
2007-08-16 01:25:00,5.53504,5.53605,5.53313,5.53455,64000000.0
2007-08-16 01:30:00,5.53481,5.53481,5.53209,5.53327,59000000.0
2007-08-16 01:35:00,5.53406,5.53497,5.53303,5.53409,74000000.0
2007-08-16 01:40:00,5.53322,5.53478,5.53265,5.53333,70000000.0
2007-08-16 01:45:00,5.53363,5.53547,5.53257,5.53431,74000000.0
2007-08-16 01:50:00,5.53487,5.53633,5.53444,5.5363,73000000.0
2007-08-16 01:55:00,5.53584,5.53584,5.5329,5.5329,69000000.0
2007-08-16 02:00:00,5.53506,5.5354,5.53342,5.53469,61000000.0
2007-08-16 02:05:00,5.53485,5.53565,5.53319,5.53565,67000000.0
2007-08-16 02:10:00,5.53492,5.53577,5.53229,5.53408,68000000.0
2007-08-16 02:15:00,5.53434,5.5364,5.53317,5.53453,72000000.0
2007-08-16 02:20:00,5.53489,5.53784,5.53431,5.5365,71000000.0
2007-08-16 02:25:00,5.53776,5.53934,5.53605,5.53767,68000000.0
2007-08-16 02:30:00,5.53872,5.5394,5.53643,5.5381,70000000.0
2007-08-16 02:35:00,5.53821,5.54076,5.53676,5.53984,59000000.0
2007-08-16 02:40:00,5.54047,5.54319,5.53926,5.54253,63000000.0
2007-08-16 02:45:00,5.54195,5.54453,5.54149,5.54197,55000000.0
2007-08-16 02:50:00,5.54194,5.54337,5.54055,5.54202,70000000.0
2007-08-16 02:55:00,5.54267,5.54366,5.541,5.5415,63000000.0
2007-08-16 03:00:00,5.5425,5.54445,5.54195,5.54359,66000000.0
2007-08-16 03:05:00,5.54333,5.54567,5.54221,5.54567,60000000.0
2007-08-16 03:10:00,5.54464,5.54734,5.54402,5.5454,63000000.0
2007-08-16 03:15:00,5.54572,5.54679,5.54365,5.5445,61000000.0
2007-08-16 03:20:00,5.54501,5.54608,5.54355,5.54484,80000000.0
2007-08-16 03:25:00,5.54445,5.54445,5.54245,5.5442,64000000.0
2007-08-16 03:30:00,5.54304,5.54382,5.54018,5.54021,66000000.0
2007-08-16 03:35:00,5.5408,5.54084,5.53852,5.53993,60000000.0
2007-08-16 03:40:00,5.53988,5.54031,5.53782,5.53899,65000000.0
2007-08-16 03:45:00,5.53917,5.54065,5.53848,5.54002,63000000.0
2007-08-16 03:50:00,5.53986,5.54179,5.53917,5.54022,62000000.0
2007-08-16 03:55:00,5.54025,5.54178,5.53974,5.54163,70000000.0
2007-08-16 04:00:00,5.54015,5.54131,5.53834,5.53947,76000000.0
2007-08-16 04:05:00,5.54009,5.54107,5.53816,5.53961,67000000.0
2007-08-16 04:10:00,5.53921,5.5406,5.53853,5.53976,76000000.0
2007-08-16 04:15:00,5.54047,5.54231,5.53934,5.54113,80000000.0
2007-08-16 04:20:00,5.54136,5.54152,5.53953,5.54066,62000000.0
2007-08-16 04:25:00,5.54135,5.5443,5.54037,5.54363,72000000.0
2007-08-16 04:30:00,5.54322,5.54553,5.54273,5.54347,64000000.0
2007-08-16 04:35:00,5.54349,5.54466,5.54195,5.54273,66000000.0
2007-08-16 04:40:00,5.54301,5.54409,5.54096,5.54218,65000000.0
2007-08-16 04:45:00,5.54098,5.54378,5.54098,5.54299,66000000.0
2007-08-16 04:50:00,5.54241,5.54358,5.54158,5.54317,60000000.0
2007-08-16 04:55:00,5.54331,5.54473,5.54272,5.54393,68000000.0
2007-08-16 05:00:00,5.54347,5.54464,5.54225,5.54288,64000000.0
2007-08-16 05:05:00,5.54354,5.54729,5.5423,5.54695,70000000.0
2007-08-16 05:10:00,5.54624,5.55065,5.5461,5.55065,68000000.0
2007-08-16 05:15:00,5.55075,5.55264,5.5492,5.55158,63000000.0
2007-08-16 05:20:00,5.5517,5.55309,5.55052,5.55139,56000000.0
2007-08-16 05:25:00,5.55265,5.55265,5.54815,5.54927,60000000.0
2007-08-16 05:30:00,5.54975,5.54975,5.54603,5.54726,63000000.0
2007-08-16 05:35:00,5.54734,5.55087,5.54472,5.55026,69000000.0
2007-08-16 05:40:00,5.55047,5.55106,5.54735,5.54798,69000000.0
2007-08-16 05:45:00,5.54894,5.55012,5.54659,5.54659,64000000.0
2007-08-16 05:50:00,5.54562,5.54765,5.54255,5.54421,67000000.0
2007-08-16 05:55:00,5.54593,5.54834,5.54492,5.54665,79000000.0
2007-08-16 06:00:00,5.54624,5.54668,5.5416,5.5429,72000000.0
2007-08-16 06:05:00,5.54276,5.54368,5.54031,5.54085,62000000.0
2007-08-16 06:10:00,5.54067,5.54255,5.53895,5.54059,62000000.0
2007-08-16 06:15:00,5.53985,5.54176,5.53956,5.54076,65000000.0
2007-08-16 06:20:00,5.5406,5.54121,5.53826,5.53832,88000000.0
2007-08-16 06:25:00,5.5397,5.54155,5.53661,5.53661,59000000.0
2007-08-16 06:30:00,5.53845,5.5392,5.53595,5.5369,58000000.0
2007-08-16 06:35:00,5.537,5.53846,5.53292,5.53442,52000000.0
2007-08-16 06:40:00,5.53281,5.53512,5.5312,5.53387,68000000.0
2007-08-16 06:45:00,5.53634,5.53877,5.53507,5.53872,62000000.0
2007-08-16 06:50:00,5.53536,5.53889,5.53536,5.53617,66000000.0
2007-08-16 06:55:00,5.53745,5.53806,5.53427,5.53751,72000000.0
2007-08-16 07:00:00,5.53849,5.54177,5.53754,5.54069,65000000.0
2007-08-16 07:05:00,5.54041,5.54064,5.53643,5.5372,62000000.0
2007-08-16 07:10:00,5.53718,5.53887,5.53563,5.53803,67000000.0
2007-08-16 07:15:00,5.53823,5.53958,5.53809,5.53911,89000000.0
2007-08-16 07:20:00,5.53864,5.53938,5.53625,5.53703,70000000.0
2007-08-16 07:25:00,5.53708,5.53806,5.53542,5.53712,59000000.0
2007-08-16 07:30:00,5.53712,5.53836,5.53552,5.53669,63000000.0
2007-08-16 07:35:00,5.53727,5.53794,5.53593,5.53699,65000000.0
2007-08-16 07:40:00,5.5369,5.54088,5.53656,5.54088,64000000.0
2007-08-16 07:45:00,5.54115,5.54337,5.54002,5.54277,66000000.0
2007-08-16 07:50:00,5.54147,5.54312,5.53983,5.54167,65000000.0
2007-08-16 07:55:00,5.54214,5.54253,5.53682,5.53818,67000000.0
2007-08-16 08:00:00,5.53716,5.53851,5.53495,5.5352,68000000.0
2007-08-16 08:05:00,5.53619,5.53722,5.53469,5.53542,71000000.0
2007-08-16 08:10:00,5.5356,5.53816,5.534,5.53801,70000000.0
2007-08-16 08:15:00,5.53729,5.5391,5.53579,5.53818,70000000.0
2007-08-16 08:20:00,5.5388,5.53898,5.53677,5.53739,63000000.0
2007-08-16 08:25:00,5.53794,5.53794,5.53385,5.53692,66000000.0
2007-08-16 08:30:00,5.53617,5.53865,5.53496,5.53813,62000000.0
2007-08-16 08:35:00,5.53875,5.53875,5.5348,5.5373,72000000.0
2007-08-16 08:40:00,5.53568,5.53894,5.53428,5.53894,61000000.0
2007-08-16 08:45:00,5.53961,5.54031,5.53626,5.53818,68000000.0
2007-08-16 08:50:00,5.5382,5.53997,5.53617,5.53972,76000000.0
2007-08-16 08:55:00,5.53786,5.5417,5.53786,5.53893,70000000.0
2007-08-16 09:00:00,5.53957,5.54029,5.53624,5.54029,71000000.0
2007-08-16 09:05:00,5.5401,5.5401,5.53582,5.53925,63000000.0
2007-08-16 09:10:00,5.53605,5.54005,5.53605,5.54004,66000000.0
2007-08-16 09:15:00,5.53944,5.5397,5.53598,5.5371,67000000.0
2007-08-16 09:20:00,5.53808,5.5391,5.53668,5.53825,76000000.0
2007-08-16 09:25:00,5.53875,5.5394,5.53448,5.53462,65000000.0
2007-08-16 09:30:00,5.5336,5.53798,5.53261,5.53273,67000000.0
2007-08-16 09:35:00,5.53548,5.53548,5.53128,5.53284,63000000.0
2007-08-16 09:40:00,5.53287,5.53402,5.53095,5.53402,61000000.0
2007-08-16 09:45:00,5.53461,5.53461,5.53084,5.53199,58000000.0
2007-08-16 09:50:00,5.53094,5.53216,5.52748,5.52909,73000000.0
2007-08-16 09:55:00,5.52848,5.53195,5.52848,5.53177,72000000.0
2007-08-16 10:00:00,5.53203,5.53442,5.5306,5.53206,66000000.0
2007-08-16 10:05:00,5.53333,5.53382,5.53149,5.53382,86000000.0
2007-08-16 10:10:00,5.53404,5.53563,5.53303,5.53507,60000000.0
2007-08-16 10:15:00,5.53546,5.53736,5.53428,5.53593,76000000.0
2007-08-16 10:20:00,5.53779,5.54134,5.53621,5.54134,64000000.0
2007-08-16 10:25:00,5.54079,5.54412,5.53774,5.53932,63000000.0
2007-08-16 10:30:00,5.5383,5.53971,5.53449,5.53585,62000000.0
2007-08-16 10:35:00,5.53754,5.53849,5.53412,5.53593,55000000.0
2007-08-16 10:40:00,5.53538,5.53653,5.53232,5.53466,71000000.0
2007-08-16 10:45:00,5.53479,5.53683,5.53261,5.53501,57000000.0
2007-08-16 10:50:00,5.53566,5.53759,5.53394,5.53649,73000000.0
2007-08-16 10:55:00,5.53549,5.53782,5.53531,5.53747,62000000.0
2007-08-16 11:00:00,5.53715,5.53893,5.53551,5.53893,52000000.0
2007-08-16 11:05:00,5.53779,5.53881,5.53636,5.53814,66000000.0
2007-08-16 11:10:00,5.53723,5.53865,5.5356,5.53616,59000000.0
2007-08-16 11:15:00,5.53745,5.53956,5.53614,5.53835,86000000.0
2007-08-16 11:20:00,5.53789,5.53935,5.5367,5.53715,78000000.0
2007-08-16 11:25:00,5.5378,5.53958,5.53674,5.53941,53000000.0
2007-08-16 11:30:00,5.53785,5.54006,5.53762,5.53858,51000000.0
2007-08-16 11:35:00,5.53925,5.53962,5.53753,5.53877,65000000.0
2007-08-16 11:40:00,5.53881,5.54018,5.53716,5.53997,66000000.0
2007-08-16 11:45:00,5.53895,5.54039,5.5375,5.54014,64000000.0
2007-08-16 11:50:00,5.53958,5.54343,5.53873,5.54088,70000000.0
2007-08-16 11:55:00,5.53957,5.54181,5.53816,5.54181,61000000.0
2007-08-16 12:00:00,5.54084,5.54281,5.53815,5.54112,74000000.0
2007-08-16 12:05:00,5.53933,5.54345,5.53933,5.54179,75000000.0
2007-08-16 12:10:00,5.54224,5.54906,5.54124,5.54848,81000000.0
2007-08-16 12:15:00,5.54737,5.54882,5.54264,5.54588,62000000.0
2007-08-16 12:20:00,5.54621,5.54645,5.54187,5.54347,52000000.0
2007-08-16 12:25:00,5.5437,5.54808,5.54317,5.54778,68000000.0
2007-08-16 12:30:00,5.54792,5.5528,5.54627,5.55127,71000000.0
2007-08-16 12:35:00,5.55456,5.56096,5.55097,5.55105,59000000.0
2007-08-16 12:40:00,5.55157,5.55423,5.54844,5.55054,68000000.0
2007-08-16 12:45:00,5.55173,5.55915,5.54789,5.54846,61000000.0
2007-08-16 12:50:00,5.54771,5.55267,5.54418,5.54512,68000000.0
2007-08-16 12:55:00,5.54335,5.55179,5.54335,5.547,76000000.0
2007-08-16 13:00:00,5.5491,5.5521,5.5466,5.54894,71000000.0
2007-08-16 13:05:00,5.54996,5.55141,5.54736,5.54807,60000000.0
2007-08-16 13:10:00,5.54898,5.55019,5.54811,5.54888,56000000.0
2007-08-16 13:15:00,5.5489,5.54974,5.54803,5.54949,77000000.0
2007-08-16 13:20:00,5.54948,5.5502,5.54759,5.5477,63000000.0
2007-08-16 13:25:00,5.54851,5.55057,5.54791,5.54971,60000000.0
2007-08-16 13:30:00,5.54983,5.55022,5.54476,5.5466,65000000.0
2007-08-16 13:35:00,5.54681,5.55002,5.54359,5.54403,52000000.0
2007-08-16 13:40:00,5.54369,5.54864,5.54055,5.54383,76000000.0
2007-08-16 13:45:00,5.54164,5.54843,5.54129,5.54843,56000000.0
2007-08-16 13:50:00,5.54337,5.54948,5.54092,5.54182,60000000.0
2007-08-16 13:55:00,5.54102,5.54872,5.54102,5.54476,72000000.0
2007-08-16 14:00:00,5.5464,5.54761,5.54237,5.54239,59000000.0
2007-08-16 14:05:00,5.54535,5.54783,5.54335,5.54783,58000000.0
2007-08-16 14:10:00,5.54777,5.54798,5.54155,5.54605,64000000.0
2007-08-16 14:15:00,5.54554,5.54613,5.54184,5.54414,55000000.0
2007-08-16 14:20:00,5.54452,5.54517,5.54075,5.54075,65000000.0
2007-08-16 14:25:00,5.54156,5.5432,5.53913,5.53955,55000000.0
2007-08-16 14:30:00,5.54069,5.54529,5.53668,5.5371,62000000.0
2007-08-16 14:35:00,5.53819,5.54512,5.53742,5.53942,78000000.0
2007-08-16 14:40:00,5.53796,5.54374,5.53561,5.54374,63000000.0
2007-08-16 14:45:00,5.53611,5.54456,5.53518,5.53749,79000000.0
2007-08-16 14:50:00,5.53628,5.5458,5.53553,5.54009,77000000.0
2007-08-16 14:55:00,5.53988,5.54558,5.53777,5.54153,81000000.0
2007-08-16 15:00:00,5.54127,5.54575,5.53861,5.54135,62000000.0
2007-08-16 15:05:00,5.54202,5.54493,5.53979,5.54227,66000000.0
2007-08-16 15:10:00,5.5455,5.5456,5.53811,5.53811,65000000.0
2007-08-16 15:15:00,5.54109,5.54214,5.53726,5.5406,70000000.0
2007-08-16 15:20:00,5.53828,5.54107,5.53565,5.53751,64000000.0
2007-08-16 15:25:00,5.53684,5.53854,5.53428,5.53805,61000000.0
2007-08-16 15:30:00,5.53574,5.54028,5.53574,5.53779,57000000.0
2007-08-16 15:35:00,5.53699,5.53816,5.53412,5.5369,70000000.0
2007-08-16 15:40:00,5.53559,5.53802,5.53429,5.53467,56000000.0
2007-08-16 15:45:00,5.53327,5.53658,5.53236,5.53649,63000000.0
2007-08-16 15:50:00,5.5357,5.53818,5.53475,5.53639,61000000.0
2007-08-16 15:55:00,5.53709,5.54083,5.53604,5.54024,63000000.0
2007-08-16 16:00:00,5.53971,5.54149,5.53843,5.54103,52000000.0
2007-08-16 16:05:00,5.54214,5.54376,5.54009,5.54301,68000000.0
2007-08-16 16:10:00,5.54297,5.54361,5.54059,5.54278,62000000.0
2007-08-16 16:15:00,5.54346,5.54483,5.54196,5.54309,64000000.0
2007-08-16 16:20:00,5.5445,5.546,5.54354,5.54576,60000000.0
2007-08-16 16:25:00,5.54517,5.54571,5.54202,5.54463,74000000.0
2007-08-16 16:30:00,5.54551,5.54612,5.54279,5.54428,64000000.0
2007-08-16 16:35:00,5.54357,5.54566,5.54244,5.54355,76000000.0
2007-08-16 16:40:00,5.54462,5.54508,5.54207,5.54392,63000000.0
2007-08-16 16:45:00,5.54437,5.54475,5.54211,5.54371,67000000.0
2007-08-16 16:50:00,5.54457,5.5449,5.5425,5.5448,71000000.0
2007-08-16 16:55:00,5.54334,5.54693,5.5422,5.54551,61000000.0
2007-08-16 17:00:00,5.54558,5.54628,5.54304,5.54304,49000000.0
2007-08-16 17:05:00,5.54384,5.54524,5.5417,5.54251,72000000.0
2007-08-16 17:10:00,5.54537,5.54547,5.5411,5.54422,55000000.0
2007-08-16 17:15:00,5.54428,5.54608,5.54188,5.54546,62000000.0
2007-08-16 17:20:00,5.54393,5.54702,5.54198,5.54624,72000000.0
2007-08-16 17:25:00,5.54391,5.54846,5.54212,5.54359,57000000.0
2007-08-16 17:30:00,5.54358,5.54648,5.54167,5.54424,60000000.0
2007-08-16 17:35:00,5.54609,5.54813,5.54401,5.54523,60000000.0
2007-08-16 17:40:00,5.54534,5.5464,5.54239,5.54592,74000000.0
2007-08-16 17:45:00,5.54596,5.54725,5.5427,5.54316,70000000.0
2007-08-16 17:50:00,5.54427,5.54643,5.54275,5.54275,50000000.0
2007-08-16 17:55:00,5.54385,5.54828,5.54248,5.54621,75000000.0
2007-08-16 18:00:00,5.54491,5.5509,5.54343,5.54629,68000000.0
2007-08-16 18:05:00,5.54561,5.55426,5.54495,5.55387,74000000.0
2007-08-16 18:10:00,5.5544,5.5544,5.54923,5.55109,76000000.0
2007-08-16 18:15:00,5.55,5.55327,5.5479,5.55099,74000000.0
2007-08-16 18:20:00,5.54972,5.55121,5.54761,5.54908,85000000.0
2007-08-16 18:25:00,5.54949,5.5502,5.54694,5.54891,69000000.0
2007-08-16 18:30:00,5.54907,5.55005,5.54768,5.54933,68000000.0
2007-08-16 18:35:00,5.54986,5.55002,5.54702,5.54864,74000000.0
2007-08-16 18:40:00,5.54908,5.551,5.54796,5.54944,72000000.0
2007-08-16 18:45:00,5.54881,5.55239,5.54773,5.5487,67000000.0
2007-08-16 18:50:00,5.55005,5.5502,5.54556,5.54719,66000000.0
2007-08-16 18:55:00,5.54623,5.54952,5.54617,5.54749,62000000.0
2007-08-16 19:00:00,5.54686,5.55074,5.54564,5.54852,70000000.0
2007-08-16 19:05:00,5.54813,5.54922,5.54557,5.54905,81000000.0
2007-08-16 19:10:00,5.5489,5.54971,5.54427,5.54679,76000000.0
2007-08-16 19:15:00,5.54666,5.54782,5.54387,5.54437,58000000.0
2007-08-16 19:20:00,5.54442,5.54726,5.54305,5.54726,56000000.0
2007-08-16 19:25:00,5.54792,5.55104,5.54588,5.55027,62000000.0
2007-08-16 19:30:00,5.54991,5.55157,5.54566,5.54676,56000000.0
2007-08-16 19:35:00,5.54734,5.54744,5.54227,5.5436,64000000.0
2007-08-16 19:40:00,5.54108,5.54694,5.54076,5.54485,59000000.0
2007-08-16 19:45:00,5.55113,5.55151,5.54984,5.55083,58000000.0
2007-08-16 19:50:00,5.55092,5.55211,5.5496,5.55012,73000000.0
2007-08-16 19:55:00,5.54977,5.55026,5.54804,5.54829,65000000.0
2007-08-16 20:00:00,5.54816,5.55024,5.54536,5.5456,62000000.0
2007-08-16 20:05:00,5.54598,5.54962,5.54598,5.54862,67000000.0
2007-08-16 20:10:00,5.54816,5.55015,5.54576,5.54576,59000000.0
2007-08-16 20:15:00,5.54453,5.54685,5.54279,5.54685,55000000.0
2007-08-16 20:20:00,5.54596,5.54601,5.54295,5.54591,63000000.0
2007-08-16 20:25:00,5.54565,5.54683,5.5433,5.54392,61000000.0
2007-08-16 20:30:00,5.5444,5.54695,5.54382,5.54382,78000000.0
2007-08-16 20:35:00,5.54286,5.54331,5.54198,5.54249,76000000.0
2007-08-16 20:40:00,5.5429,5.54468,5.54289,5.54327,80000000.0
2007-08-16 20:45:00,5.54324,5.54476,5.54242,5.54285,82000000.0
2007-08-16 20:50:00,5.54263,5.54492,5.54251,5.54406,59000000.0
2007-08-16 20:55:00,5.54454,5.54524,5.54229,5.54444,58000000.0
2007-08-16 21:00:00,5.54599,5.54955,5.54398,5.54741,64000000.0
2007-08-16 21:05:00,5.54895,5.55127,5.54633,5.55127,56000000.0
2007-08-16 21:10:00,5.55101,5.5513,5.54623,5.54623,69000000.0
2007-08-16 21:15:00,5.54972,5.54984,5.54513,5.54688,71000000.0
2007-08-16 21:20:00,5.54692,5.54721,5.54306,5.5457,72000000.0
2007-08-16 21:25:00,5.54525,5.54593,5.54344,5.54404,58000000.0
2007-08-16 21:30:00,5.54393,5.54428,5.53974,5.54114,71000000.0
2007-08-16 21:35:00,5.54041,5.54246,5.54011,5.54085,68000000.0
2007-08-16 21:40:00,5.54156,5.54375,5.54061,5.54204,69000000.0
2007-08-16 21:45:00,5.54217,5.54305,5.54029,5.54116,73000000.0
2007-08-16 21:50:00,5.54177,5.54347,5.53952,5.54031,81000000.0
2007-08-16 21:55:00,5.53974,5.54221,5.53909,5.54103,77000000.0
2007-08-16 22:00:00,5.54026,5.54108,5.53827,5.53926,70000000.0
2007-08-16 22:05:00,5.53922,5.54155,5.53861,5.53962,62000000.0
2007-08-16 22:10:00,5.54002,5.54007,5.53811,5.53898,77000000.0
2007-08-16 22:15:00,5.53849,5.53923,5.53463,5.53591,61000000.0
2007-08-16 22:20:00,5.53428,5.53734,5.53428,5.53651,78000000.0
2007-08-16 22:25:00,5.5367,5.53833,5.53542,5.53677,76000000.0
2007-08-16 22:30:00,5.53718,5.54053,5.53688,5.54018,66000000.0
2007-08-16 22:35:00,5.53983,5.54094,5.53643,5.53726,79000000.0
2007-08-16 22:40:00,5.53625,5.53791,5.5345,5.53564,67000000.0
2007-08-16 22:45:00,5.53603,5.53682,5.53446,5.53598,59000000.0
2007-08-16 22:50:00,5.53675,5.53774,5.53534,5.53667,72000000.0
2007-08-16 22:55:00,5.53604,5.53715,5.53412,5.5346,62000000.0
2007-08-16 23:00:00,5.5357,5.5357,5.53344,5.53344,65000000.0
2007-08-16 23:05:00,5.53491,5.53706,5.53402,5.53706,71000000.0
2007-08-16 23:10:00,5.53701,5.53704,5.53476,5.53596,63000000.0
2007-08-16 23:15:00,5.5359,5.53682,5.5351,5.53533,54000000.0
2007-08-16 23:20:00,5.53563,5.539,5.53482,5.53671,64000000.0
2007-08-16 23:25:00,5.53612,5.53751,5.53507,5.53616,66000000.0
2007-08-16 23:30:00,5.53618,5.53825,5.53482,5.53552,53000000.0
2007-08-16 23:35:00,5.5359,5.537,5.53453,5.53581,62000000.0
2007-08-16 23:40:00,5.53652,5.53847,5.53527,5.53608,57000000.0
2007-08-16 23:45:00,5.53682,5.53885,5.53627,5.53774,77000000.0
2007-08-16 23:50:00,5.53804,5.53851,5.53467,5.53613,66000000.0
2007-08-16 23:55:00,5.53569,5.53569,5.53337,5.53453,70000000.0
2007-08-17 00:00:00,5.53533,5.5362,5.53394,5.53465,63000000.0
2007-08-17 00:05:00,5.53527,5.53656,5.53402,5.53411,74000000.0
2007-08-17 00:10:00,5.53487,5.53601,5.53371,5.53473,53000000.0
2007-08-17 00:15:00,5.53453,5.53527,5.53335,5.53422,82000000.0
2007-08-17 00:20:00,5.53441,5.53613,5.53339,5.53559,60000000.0
2007-08-17 00:25:00,5.53567,5.53623,5.53384,5.53405,68000000.0
2007-08-17 00:30:00,5.53453,5.53632,5.53381,5.53573,71000000.0
2007-08-17 00:35:00,5.53613,5.53696,5.53467,5.53529,62000000.0
2007-08-17 00:40:00,5.53619,5.53758,5.53523,5.53602,50000000.0
2007-08-17 00:45:00,5.53642,5.53642,5.53412,5.53543,80000000.0
2007-08-17 00:50:00,5.53518,5.53631,5.53411,5.53615,68000000.0
2007-08-17 00:55:00,5.53654,5.53695,5.53557,5.53669,67000000.0
2007-08-17 01:00:00,5.53628,5.5369,5.53442,5.53568,65000000.0
2007-08-17 01:05:00,5.53583,5.53724,5.53469,5.5365,66000000.0
2007-08-17 01:10:00,5.53652,5.54222,5.53582,5.54152,69000000.0
2007-08-17 01:15:00,5.54195,5.54196,5.53704,5.53932,69000000.0
2007-08-17 01:20:00,5.53842,5.5391,5.53776,5.53896,71000000.0
2007-08-17 01:25:00,5.54002,5.54002,5.53676,5.53774,64000000.0
2007-08-17 01:30:00,5.53782,5.53874,5.53598,5.53754,59000000.0
2007-08-17 01:35:00,5.53832,5.54109,5.53828,5.53887,74000000.0
2007-08-17 01:40:00,5.5384,5.53903,5.53573,5.53644,70000000.0
2007-08-17 01:45:00,5.53637,5.53641,5.53475,5.53517,74000000.0
2007-08-17 01:50:00,5.53601,5.53692,5.53461,5.53562,73000000.0
2007-08-17 01:55:00,5.53534,5.53993,5.53295,5.53474,69000000.0
2007-08-17 02:00:00,5.53446,5.54124,5.53441,5.53902,61000000.0
2007-08-17 02:05:00,5.53883,5.54057,5.53393,5.53753,67000000.0
2007-08-17 02:10:00,5.53755,5.54109,5.53675,5.53696,68000000.0
2007-08-17 02:15:00,5.53819,5.54191,5.53717,5.53809,72000000.0
2007-08-17 02:20:00,5.53808,5.53976,5.5377,5.53881,71000000.0
2007-08-17 02:25:00,5.53962,5.54142,5.53878,5.53878,68000000.0
2007-08-17 02:30:00,5.53858,5.54208,5.53858,5.53995,70000000.0
2007-08-17 02:35:00,5.54005,5.54112,5.53986,5.5404,59000000.0
2007-08-17 02:40:00,5.54057,5.54076,5.53822,5.54076,63000000.0
2007-08-17 02:45:00,5.53986,5.54142,5.53695,5.53902,55000000.0
2007-08-17 02:50:00,5.5401,5.54097,5.53652,5.53782,70000000.0
2007-08-17 02:55:00,5.53754,5.5397,5.53555,5.53913,63000000.0
2007-08-17 03:00:00,5.53533,5.53964,5.53533,5.53738,66000000.0
2007-08-17 03:05:00,5.53742,5.54004,5.53571,5.5365,60000000.0
2007-08-17 03:10:00,5.53742,5.53973,5.53693,5.53842,63000000.0
2007-08-17 03:15:00,5.53823,5.54134,5.53787,5.54129,61000000.0
2007-08-17 03:20:00,5.54021,5.54197,5.53909,5.5397,80000000.0
2007-08-17 03:25:00,5.54025,5.54168,5.53891,5.54,64000000.0
2007-08-17 03:30:00,5.53993,5.54219,5.5389,5.54006,66000000.0
2007-08-17 03:35:00,5.54015,5.54121,5.53871,5.5396,60000000.0
2007-08-17 03:40:00,5.54062,5.54064,5.53782,5.53887,65000000.0
2007-08-17 03:45:00,5.54,5.54026,5.53813,5.53967,63000000.0
2007-08-17 03:50:00,5.5388,5.54071,5.53778,5.53838,62000000.0
2007-08-17 03:55:00,5.53944,5.54091,5.53856,5.53897,70000000.0
2007-08-17 04:00:00,5.5389,5.53957,5.53811,5.5386,76000000.0
2007-08-17 04:05:00,5.54018,5.54021,5.53766,5.53854,67000000.0
2007-08-17 04:10:00,5.54069,5.54143,5.53861,5.53871,76000000.0
2007-08-17 04:15:00,5.54069,5.54135,5.53815,5.53959,80000000.0
2007-08-17 04:20:00,5.54116,5.5418,5.53914,5.54065,62000000.0
2007-08-17 04:25:00,5.53986,5.54076,5.53746,5.53929,72000000.0
2007-08-17 04:30:00,5.53955,5.54053,5.53804,5.53861,64000000.0
2007-08-17 04:35:00,5.53953,5.53974,5.53721,5.53782,66000000.0
2007-08-17 04:40:00,5.54002,5.54165,5.53874,5.53937,65000000.0
2007-08-17 04:45:00,5.54093,5.54149,5.53875,5.5413,66000000.0
2007-08-17 04:50:00,5.54004,5.54099,5.53858,5.53935,60000000.0
2007-08-17 04:55:00,5.54027,5.54162,5.53863,5.53903,68000000.0
2007-08-17 05:00:00,5.54105,5.54135,5.5389,5.54024,64000000.0
2007-08-17 05:05:00,5.53996,5.54155,5.53949,5.54155,70000000.0
2007-08-17 05:10:00,5.54092,5.54293,5.53998,5.54193,68000000.0
2007-08-17 05:15:00,5.54063,5.54275,5.54011,5.54177,63000000.0
2007-08-17 05:20:00,5.54276,5.54326,5.54095,5.54277,56000000.0
2007-08-17 05:25:00,5.54332,5.54378,5.54166,5.54171,60000000.0
2007-08-17 05:30:00,5.54327,5.54367,5.53964,5.54114,63000000.0
2007-08-17 05:35:00,5.54041,5.54238,5.53915,5.53998,69000000.0
2007-08-17 05:40:00,5.53972,5.54182,5.53898,5.54021,69000000.0
2007-08-17 05:45:00,5.54026,5.54341,5.53983,5.54242,64000000.0
2007-08-17 05:50:00,5.54185,5.54351,5.54099,5.54276,67000000.0
2007-08-17 05:55:00,5.54306,5.5441,5.54121,5.54163,79000000.0
2007-08-17 06:00:00,5.54221,5.54404,5.53982,5.54324,72000000.0
2007-08-17 06:05:00,5.54295,5.5431,5.53977,5.54275,62000000.0
2007-08-17 06:10:00,5.54145,5.5428,5.53602,5.539,62000000.0
2007-08-17 06:15:00,5.53984,5.54475,5.53672,5.54475,65000000.0
2007-08-17 06:20:00,5.54231,5.54478,5.53993,5.54402,88000000.0
2007-08-17 06:25:00,5.54454,5.54543,5.54329,5.54422,59000000.0
2007-08-17 06:30:00,5.54346,5.54478,5.54,5.54024,58000000.0
2007-08-17 06:35:00,5.54,5.54108,5.53844,5.53954,52000000.0
2007-08-17 06:40:00,5.53988,5.54335,5.53947,5.54204,68000000.0
2007-08-17 06:45:00,5.54277,5.54335,5.54152,5.54286,62000000.0
2007-08-17 06:50:00,5.54332,5.5439,5.54111,5.54282,66000000.0
2007-08-17 06:55:00,5.54253,5.54302,5.54014,5.5408,72000000.0
2007-08-17 07:00:00,5.54081,5.54139,5.53725,5.53797,65000000.0
2007-08-17 07:05:00,5.53597,5.53942,5.53449,5.5355,62000000.0
2007-08-17 07:10:00,5.53612,5.53815,5.53481,5.53692,67000000.0
2007-08-17 07:15:00,5.53668,5.54143,5.53656,5.54116,89000000.0
2007-08-17 07:20:00,5.53878,5.54107,5.53659,5.53885,70000000.0
2007-08-17 07:25:00,5.53806,5.54075,5.53702,5.54033,59000000.0
2007-08-17 07:30:00,5.53988,5.54114,5.53714,5.53843,63000000.0
2007-08-17 07:35:00,5.53815,5.53951,5.53598,5.53616,65000000.0
2007-08-17 07:40:00,5.53712,5.54155,5.53585,5.53984,64000000.0
2007-08-17 07:45:00,5.54045,5.54132,5.53763,5.53885,66000000.0
2007-08-17 07:50:00,5.53833,5.53894,5.53658,5.53861,65000000.0
2007-08-17 07:55:00,5.53743,5.54099,5.53635,5.53954,67000000.0
2007-08-17 08:00:00,5.54026,5.54073,5.53709,5.53858,68000000.0
2007-08-17 08:05:00,5.53708,5.54031,5.53663,5.53965,71000000.0
2007-08-17 08:10:00,5.53981,5.54137,5.53873,5.53873,70000000.0
2007-08-17 08:15:00,5.53877,5.54135,5.53865,5.54111,70000000.0
2007-08-17 08:20:00,5.5403,5.54132,5.53889,5.54078,63000000.0
2007-08-17 08:25:00,5.53986,5.54478,5.53936,5.54203,66000000.0
2007-08-17 08:30:00,5.54299,5.54299,5.53962,5.54203,62000000.0
2007-08-17 08:35:00,5.54182,5.54212,5.53698,5.53744,72000000.0
2007-08-17 08:40:00,5.53631,5.53899,5.53581,5.53742,61000000.0
2007-08-17 08:45:00,5.53734,5.5416,5.53687,5.54074,68000000.0
2007-08-17 08:50:00,5.54116,5.54286,5.53771,5.53921,76000000.0
2007-08-17 08:55:00,5.53952,5.54464,5.53823,5.54162,70000000.0
2007-08-17 09:00:00,5.54448,5.54844,5.54227,5.54828,71000000.0
2007-08-17 09:05:00,5.54661,5.55904,5.54661,5.55425,63000000.0
2007-08-17 09:10:00,5.55362,5.55642,5.55115,5.55273,66000000.0
2007-08-17 09:15:00,5.55242,5.55614,5.5481,5.5497,67000000.0
2007-08-17 09:20:00,5.54908,5.55097,5.54647,5.54777,76000000.0
2007-08-17 09:25:00,5.54799,5.55033,5.54665,5.54798,65000000.0
2007-08-17 09:30:00,5.54673,5.54801,5.54146,5.54307,67000000.0
2007-08-17 09:35:00,5.54376,5.54481,5.54131,5.54215,63000000.0
2007-08-17 09:40:00,5.54227,5.54518,5.54005,5.54013,61000000.0
2007-08-17 09:45:00,5.54198,5.5434,5.53979,5.54218,58000000.0
2007-08-17 09:50:00,5.5416,5.54379,5.53853,5.54379,73000000.0
2007-08-17 09:55:00,5.54415,5.54415,5.53975,5.54164,72000000.0
2007-08-17 10:00:00,5.54324,5.54324,5.53932,5.54183,66000000.0
2007-08-17 10:05:00,5.54233,5.54294,5.53993,5.54079,86000000.0
2007-08-17 10:10:00,5.54107,5.54263,5.53859,5.54163,60000000.0
2007-08-17 10:15:00,5.5412,5.54277,5.53941,5.53963,76000000.0
2007-08-17 10:20:00,5.53948,5.54113,5.53762,5.53837,64000000.0
2007-08-17 10:25:00,5.53766,5.54087,5.53544,5.53642,63000000.0
2007-08-17 10:30:00,5.53824,5.54031,5.53586,5.53982,62000000.0
2007-08-17 10:35:00,5.53885,5.54054,5.53572,5.53768,55000000.0
2007-08-17 10:40:00,5.53824,5.53877,5.53448,5.5382,71000000.0
2007-08-17 10:45:00,5.53512,5.53911,5.53343,5.53427,57000000.0
2007-08-17 10:50:00,5.53419,5.53497,5.53135,5.53225,73000000.0
2007-08-17 10:55:00,5.53101,5.53246,5.52894,5.52932,62000000.0
2007-08-17 11:00:00,5.52898,5.53201,5.52737,5.52999,52000000.0
2007-08-17 11:05:00,5.52875,5.53046,5.52657,5.52767,66000000.0
2007-08-17 11:10:00,5.52638,5.52817,5.52304,5.52622,59000000.0
2007-08-17 11:15:00,5.52602,5.52719,5.5233,5.52546,86000000.0
2007-08-17 11:20:00,5.52476,5.52657,5.52321,5.52599,78000000.0
2007-08-17 11:25:00,5.52547,5.52972,5.52431,5.52972,53000000.0
2007-08-17 11:30:00,5.52907,5.53157,5.52777,5.5292,51000000.0
2007-08-17 11:35:00,5.52841,5.52939,5.52672,5.52772,65000000.0
2007-08-17 11:40:00,5.52779,5.52859,5.52096,5.52259,66000000.0
2007-08-17 11:45:00,5.52309,5.5304,5.5213,5.52915,64000000.0
2007-08-17 11:50:00,5.52937,5.53119,5.52838,5.53074,70000000.0
2007-08-17 11:55:00,5.53054,5.5325,5.52589,5.52907,61000000.0
2007-08-17 12:00:00,5.5293,5.53012,5.52588,5.52725,74000000.0
2007-08-17 12:05:00,5.52709,5.52864,5.52514,5.52514,75000000.0
2007-08-17 12:10:00,5.52691,5.52787,5.52491,5.52787,81000000.0
2007-08-17 12:15:00,5.52727,5.5301,5.52422,5.52842,62000000.0
2007-08-17 12:20:00,5.52709,5.52964,5.52543,5.52956,52000000.0
2007-08-17 12:25:00,5.52906,5.53207,5.52813,5.53082,68000000.0
2007-08-17 12:30:00,5.52951,5.53184,5.52579,5.52607,71000000.0
2007-08-17 12:35:00,5.52761,5.52881,5.52485,5.5269,59000000.0
2007-08-17 12:40:00,5.5265,5.52802,5.52481,5.5279,68000000.0
2007-08-17 12:45:00,5.5272,5.52756,5.52524,5.52544,61000000.0
2007-08-17 12:50:00,5.52698,5.52759,5.52442,5.5257,68000000.0
2007-08-17 12:55:00,5.52593,5.52777,5.52455,5.52611,76000000.0
2007-08-17 13:00:00,5.52757,5.52805,5.52514,5.52672,71000000.0
2007-08-17 13:05:00,5.52674,5.52792,5.52508,5.52703,60000000.0
2007-08-17 13:10:00,5.52659,5.52828,5.52275,5.5247,56000000.0
2007-08-17 13:15:00,5.52393,5.52443,5.51727,5.51944,77000000.0
2007-08-17 13:20:00,5.51936,5.52035,5.51417,5.51629,63000000.0
2007-08-17 13:25:00,5.51786,5.51888,5.51569,5.5161,60000000.0
2007-08-17 13:30:00,5.51637,5.51917,5.51532,5.51917,65000000.0
2007-08-17 13:35:00,5.51809,5.5197,5.51673,5.51673,52000000.0
2007-08-17 13:40:00,5.51733,5.52032,5.51733,5.51932,76000000.0
2007-08-17 13:45:00,5.51868,5.51907,5.51583,5.51673,56000000.0
2007-08-17 13:50:00,5.51785,5.51985,5.51661,5.51921,60000000.0
2007-08-17 13:55:00,5.5193,5.52076,5.51743,5.52009,72000000.0
2007-08-17 14:00:00,5.52022,5.52146,5.51737,5.51924,59000000.0
2007-08-17 14:05:00,5.52007,5.52167,5.51757,5.52011,58000000.0
2007-08-17 14:10:00,5.52161,5.52466,5.51919,5.52353,64000000.0
2007-08-17 14:15:00,5.52094,5.52104,5.50834,5.50834,55000000.0
2007-08-17 14:20:00,5.50568,5.51701,5.49627,5.50543,65000000.0
2007-08-17 14:25:00,5.50196,5.51644,5.50031,5.5051,55000000.0
2007-08-17 14:30:00,5.50353,5.51769,5.50253,5.50534,62000000.0
2007-08-17 14:35:00,5.50504,5.51797,5.50108,5.50374,78000000.0
2007-08-17 14:40:00,5.50402,5.5095,5.50402,5.5095,63000000.0
2007-08-17 14:45:00,5.50895,5.51571,5.50875,5.51013,79000000.0
2007-08-17 14:50:00,5.50873,5.51193,5.50767,5.50999,77000000.0
2007-08-17 14:55:00,5.51001,5.51031,5.50881,5.50916,81000000.0
2007-08-17 15:00:00,5.50905,5.50999,5.50854,5.50885,62000000.0
2007-08-17 15:05:00,5.50872,5.50943,5.50812,5.50926,66000000.0
2007-08-17 15:10:00,5.5088,5.50922,5.50693,5.50739,65000000.0
2007-08-17 15:15:00,5.50738,5.50932,5.50715,5.50758,70000000.0
2007-08-17 15:20:00,5.5076,5.50852,5.50521,5.50624,64000000.0
2007-08-17 15:25:00,5.50661,5.50783,5.50386,5.50394,61000000.0
2007-08-17 15:30:00,5.50618,5.50639,5.49802,5.49892,57000000.0
2007-08-17 15:35:00,5.49868,5.50473,5.49743,5.50126,70000000.0
2007-08-17 15:40:00,5.49978,5.50285,5.49867,5.49941,56000000.0
2007-08-17 15:45:00,5.49957,5.50598,5.49953,5.50446,63000000.0
2007-08-17 15:50:00,5.50455,5.51136,5.50269,5.51136,61000000.0
2007-08-17 15:55:00,5.51115,5.51115,5.50815,5.50905,63000000.0
2007-08-17 16:00:00,5.50933,5.50978,5.50598,5.50598,52000000.0
2007-08-17 16:05:00,5.5045,5.50589,5.50214,5.50414,68000000.0
2007-08-17 16:10:00,5.50473,5.50694,5.50348,5.50348,62000000.0
2007-08-17 16:15:00,5.50364,5.50466,5.50235,5.50401,64000000.0
2007-08-17 16:20:00,5.50449,5.50622,5.50245,5.5027,60000000.0
2007-08-17 16:25:00,5.50251,5.50294,5.50072,5.50281,74000000.0
2007-08-17 16:30:00,5.50256,5.50256,5.49802,5.49952,64000000.0
2007-08-17 16:35:00,5.4992,5.49973,5.49777,5.49875,76000000.0
2007-08-17 16:40:00,5.49776,5.49942,5.49667,5.49875,63000000.0
2007-08-17 16:45:00,5.49809,5.49809,5.49148,5.49301,67000000.0
2007-08-17 16:50:00,5.49415,5.49595,5.48727,5.49017,71000000.0
2007-08-17 16:55:00,5.49126,5.49986,5.49009,5.49986,61000000.0
2007-08-17 17:00:00,5.50071,5.50339,5.49813,5.50322,49000000.0
2007-08-17 17:05:00,5.50435,5.5102,5.50365,5.50788,72000000.0
2007-08-17 17:10:00,5.50828,5.50898,5.50442,5.50629,55000000.0
2007-08-17 17:15:00,5.50601,5.5066,5.50438,5.50574,62000000.0
2007-08-17 17:20:00,5.50515,5.50827,5.505,5.50668,72000000.0
2007-08-17 17:25:00,5.50646,5.51129,5.50139,5.51129,57000000.0
2007-08-17 17:30:00,5.51062,5.51119,5.50817,5.5102,60000000.0
2007-08-17 17:35:00,5.51023,5.51165,5.50407,5.50725,60000000.0
2007-08-17 17:40:00,5.50802,5.50971,5.50561,5.50756,74000000.0
2007-08-17 17:45:00,5.50682,5.51051,5.50676,5.51027,70000000.0
2007-08-17 17:50:00,5.50926,5.51099,5.50754,5.50837,50000000.0
2007-08-17 17:55:00,5.50788,5.51052,5.50701,5.50944,75000000.0
2007-08-17 18:00:00,5.5088,5.51168,5.50765,5.51002,68000000.0
2007-08-17 18:05:00,5.51171,5.51171,5.50769,5.50992,74000000.0
2007-08-17 18:10:00,5.50938,5.51123,5.50692,5.50692,76000000.0
2007-08-17 18:15:00,5.50812,5.50873,5.5018,5.50283,74000000.0
2007-08-17 18:20:00,5.50314,5.50459,5.50158,5.50158,85000000.0
2007-08-17 18:25:00,5.50265,5.50512,5.50176,5.50443,69000000.0
2007-08-17 18:30:00,5.50526,5.50614,5.50339,5.50587,68000000.0
2007-08-17 18:35:00,5.50474,5.50613,5.50343,5.50556,74000000.0
2007-08-17 18:40:00,5.50446,5.5068,5.50375,5.50512,72000000.0
2007-08-17 18:45:00,5.50411,5.50555,5.5017,5.50294,67000000.0
2007-08-17 18:50:00,5.50307,5.50657,5.50277,5.50547,66000000.0
2007-08-17 18:55:00,5.50604,5.50831,5.5047,5.50765,62000000.0
2007-08-17 19:00:00,5.50724,5.50868,5.50624,5.50782,70000000.0
2007-08-17 19:05:00,5.50816,5.50957,5.5063,5.50715,81000000.0
2007-08-17 19:10:00,5.50743,5.5077,5.50338,5.50458,76000000.0
2007-08-17 19:15:00,5.50464,5.50528,5.50269,5.50314,58000000.0
2007-08-17 19:20:00,5.50384,5.50506,5.50266,5.50266,56000000.0
2007-08-17 19:25:00,5.50438,5.50621,5.50355,5.50418,62000000.0
2007-08-17 19:30:00,5.50537,5.50643,5.503,5.50463,56000000.0
2007-08-17 19:35:00,5.50504,5.50504,5.50261,5.50409,64000000.0
2007-08-17 19:40:00,5.5044,5.5047,5.50245,5.50408,59000000.0
2007-08-17 19:45:00,5.5047,5.50711,5.50317,5.50662,58000000.0
2007-08-17 19:50:00,5.50611,5.51052,5.50585,5.50944,73000000.0
2007-08-17 19:55:00,5.51061,5.51137,5.50917,5.51013,65000000.0
2007-08-17 20:00:00,5.51036,5.51178,5.5091,5.51142,62000000.0
2007-08-17 20:05:00,5.51151,5.51251,5.50992,5.51114,67000000.0
2007-08-17 20:10:00,5.51146,5.51227,5.50978,5.51114,59000000.0
2007-08-17 20:15:00,5.51127,5.51127,5.50894,5.50987,55000000.0
2007-08-17 20:20:00,5.50989,5.51134,5.50916,5.5099,63000000.0
2007-08-17 20:25:00,5.50953,5.51102,5.50877,5.51094,61000000.0
2007-08-17 20:30:00,5.50975,5.51191,5.50953,5.51191,78000000.0
2007-08-17 20:35:00,5.51056,5.51179,5.50974,5.51128,76000000.0
2007-08-17 20:40:00,5.51148,5.5151,5.50987,5.51198,80000000.0
2007-08-17 20:45:00,5.5131,5.51921,5.5124,5.51666,82000000.0
2007-08-17 20:50:00,5.51752,5.51819,5.51333,5.51568,59000000.0
2007-08-17 20:55:00,5.51438,5.5167,5.51398,5.51554,58000000.0
2007-08-17 21:00:00,5.51602,5.51777,5.51441,5.51604,64000000.0
2007-08-17 21:05:00,5.51759,5.51761,5.51418,5.51503,56000000.0
2007-08-17 21:10:00,5.51496,5.51496,5.51119,5.51382,69000000.0
2007-08-17 21:15:00,5.5138,5.51417,5.51062,5.51232,71000000.0
2007-08-17 21:20:00,5.51178,5.51257,5.51035,5.51066,72000000.0
2007-08-17 21:25:00,5.51233,5.51259,5.51027,5.51208,58000000.0
2007-08-17 21:30:00,5.51123,5.51279,5.51042,5.51117,71000000.0
2007-08-17 21:35:00,5.51146,5.51214,5.51058,5.51108,68000000.0
2007-08-17 21:40:00,5.51159,5.51159,5.50828,5.50893,69000000.0
2007-08-17 21:45:00,5.50912,5.51047,5.50744,5.50809,73000000.0
2007-08-17 21:50:00,5.50917,5.50917,5.50721,5.50797,81000000.0
2007-08-17 21:55:00,5.50832,5.51003,5.50731,5.5081,77000000.0
2007-08-17 22:00:00,5.50876,5.51006,5.50781,5.50888,70000000.0
2007-08-17 22:05:00,5.5091,5.51052,5.50864,5.51034,62000000.0
2007-08-17 22:10:00,5.51025,5.51163,5.50899,5.50983,77000000.0
2007-08-17 22:15:00,5.50928,5.51441,5.50928,5.51441,61000000.0
2007-08-17 22:20:00,5.51421,5.51611,5.51289,5.51546,78000000.0
2007-08-17 22:25:00,5.51392,5.51691,5.51376,5.51555,76000000.0
2007-08-17 22:30:00,5.51562,5.51626,5.51435,5.51545,66000000.0
2007-08-17 22:35:00,5.51516,5.51606,5.51431,5.51538,79000000.0
2007-08-17 22:40:00,5.51473,5.51519,5.51262,5.51278,67000000.0
2007-08-17 22:45:00,5.51265,5.51511,5.51245,5.51352,59000000.0
2007-08-17 22:50:00,5.51444,5.51598,5.5137,5.51565,72000000.0
2007-08-17 22:55:00,5.51562,5.51649,5.51455,5.51524,62000000.0
2007-08-20 02:00:00,5.51527,5.51624,5.51302,5.51485,61000000.0
2007-08-20 02:05:00,5.51447,5.51447,5.51213,5.51447,67000000.0
2007-08-20 02:10:00,5.51344,5.51441,5.50985,5.51188,68000000.0
2007-08-20 02:15:00,5.51105,5.51442,5.5109,5.51262,72000000.0
2007-08-20 02:20:00,5.51316,5.51343,5.51033,5.51033,71000000.0
2007-08-20 02:25:00,5.51066,5.51226,5.50912,5.51226,68000000.0
2007-08-20 02:30:00,5.51218,5.51282,5.51017,5.51158,70000000.0
2007-08-20 02:35:00,5.51107,5.51211,5.50909,5.51053,59000000.0
2007-08-20 02:40:00,5.51023,5.51141,5.50893,5.50971,63000000.0
2007-08-20 02:45:00,5.50933,5.51063,5.50825,5.50971,55000000.0
2007-08-20 02:50:00,5.50891,5.50973,5.50696,5.50884,70000000.0
2007-08-20 02:55:00,5.50876,5.50886,5.50667,5.50805,63000000.0
2007-08-20 03:00:00,5.50727,5.50839,5.50652,5.50791,66000000.0
2007-08-20 03:05:00,5.50772,5.50874,5.50689,5.50705,60000000.0
2007-08-20 03:10:00,5.50774,5.50883,5.5066,5.50794,63000000.0
2007-08-20 03:15:00,5.50848,5.50941,5.50691,5.50837,61000000.0
2007-08-20 03:20:00,5.50822,5.50877,5.50642,5.50792,80000000.0
2007-08-20 03:25:00,5.50742,5.50786,5.50613,5.5062,64000000.0
2007-08-20 03:30:00,5.50771,5.50811,5.50591,5.50715,66000000.0
2007-08-20 03:35:00,5.50749,5.50812,5.50636,5.50691,60000000.0
2007-08-20 03:40:00,5.5077,5.50798,5.50618,5.50761,65000000.0
2007-08-20 03:45:00,5.50733,5.50789,5.50641,5.50655,63000000.0
2007-08-20 03:50:00,5.5077,5.5083,5.5062,5.50704,62000000.0
2007-08-20 03:55:00,5.50716,5.50792,5.506,5.50764,70000000.0
2007-08-20 04:00:00,5.50674,5.50763,5.50577,5.50638,76000000.0
2007-08-20 04:05:00,5.50656,5.50701,5.50565,5.50675,67000000.0
2007-08-20 04:10:00,5.50615,5.5079,5.5055,5.50631,76000000.0
2007-08-20 04:15:00,5.5069,5.50782,5.50582,5.50722,80000000.0
2007-08-20 04:20:00,5.50737,5.50839,5.50552,5.50668,62000000.0
2007-08-20 04:25:00,5.50755,5.50907,5.50703,5.50758,72000000.0
2007-08-20 04:30:00,5.50757,5.50878,5.50696,5.50785,64000000.0
2007-08-20 04:35:00,5.50718,5.50838,5.50623,5.50751,66000000.0
2007-08-20 04:40:00,5.50767,5.50901,5.5068,5.5068,65000000.0
2007-08-20 04:45:00,5.50809,5.50809,5.5066,5.50694,66000000.0
2007-08-20 04:50:00,5.50781,5.50807,5.50594,5.50637,60000000.0
2007-08-20 04:55:00,5.50557,5.50722,5.50545,5.50672,68000000.0
2007-08-20 05:00:00,5.50707,5.50709,5.50566,5.50629,64000000.0
2007-08-20 05:05:00,5.506,5.50718,5.50549,5.50684,70000000.0
2007-08-20 05:10:00,5.5072,5.50773,5.50592,5.50773,68000000.0
2007-08-20 05:15:00,5.50785,5.50785,5.5059,5.50706,63000000.0
2007-08-20 05:20:00,5.50719,5.50772,5.50625,5.50671,56000000.0
2007-08-20 05:25:00,5.50713,5.50769,5.5058,5.50653,60000000.0
2007-08-20 05:30:00,5.50797,5.50797,5.5052,5.50714,63000000.0
2007-08-20 05:35:00,5.50653,5.5079,5.50553,5.50694,69000000.0
2007-08-20 05:40:00,5.5067,5.50733,5.50563,5.50611,69000000.0
2007-08-20 05:45:00,5.50563,5.50708,5.5049,5.50508,64000000.0
2007-08-20 05:50:00,5.50626,5.50729,5.50525,5.5061,67000000.0
2007-08-20 05:55:00,5.50623,5.50821,5.50552,5.50752,79000000.0
2007-08-20 06:00:00,5.50783,5.50844,5.50635,5.50797,72000000.0
2007-08-20 06:05:00,5.50662,5.50843,5.50643,5.50765,62000000.0
2007-08-20 06:10:00,5.50746,5.50874,5.50613,5.50874,62000000.0
2007-08-20 06:15:00,5.50777,5.50955,5.50687,5.50722,65000000.0
2007-08-20 06:20:00,5.50705,5.50786,5.5058,5.50731,88000000.0
2007-08-20 06:25:00,5.50573,5.50751,5.50558,5.50644,59000000.0
2007-08-20 06:30:00,5.50511,5.50702,5.50504,5.50611,58000000.0
2007-08-20 06:35:00,5.50574,5.50647,5.50494,5.50555,52000000.0
2007-08-20 06:40:00,5.50498,5.50666,5.50493,5.50636,68000000.0
2007-08-20 06:45:00,5.50621,5.50758,5.50501,5.507,62000000.0
2007-08-20 06:50:00,5.50657,5.50683,5.50488,5.50506,66000000.0
2007-08-20 06:55:00,5.5053,5.5069,5.5051,5.50578,72000000.0
2007-08-20 07:00:00,5.50583,5.50766,5.50475,5.50637,65000000.0
2007-08-20 07:05:00,5.50587,5.50635,5.50429,5.50504,62000000.0
2007-08-20 07:10:00,5.50546,5.50609,5.50428,5.50605,67000000.0
2007-08-20 07:15:00,5.50484,5.50647,5.50447,5.50601,89000000.0
2007-08-20 07:20:00,5.50566,5.50773,5.50525,5.50725,70000000.0
2007-08-20 07:25:00,5.50668,5.50747,5.50471,5.50544,59000000.0
2007-08-20 07:30:00,5.50607,5.50699,5.5049,5.5056,63000000.0
2007-08-20 07:35:00,5.50642,5.50749,5.50488,5.50657,65000000.0
2007-08-20 07:40:00,5.50566,5.50678,5.50439,5.5053,64000000.0
2007-08-20 07:45:00,5.5061,5.50743,5.50502,5.50734,66000000.0
2007-08-20 07:50:00,5.50791,5.51278,5.50615,5.50974,65000000.0
2007-08-20 07:55:00,5.50772,5.50811,5.50475,5.50606,67000000.0
2007-08-20 08:00:00,5.50455,5.50705,5.50328,5.50486,68000000.0
2007-08-20 08:05:00,5.5044,5.5044,5.50158,5.50294,71000000.0
2007-08-20 08:10:00,5.50186,5.50557,5.50186,5.50457,70000000.0
2007-08-20 08:15:00,5.50446,5.5072,5.50353,5.50646,70000000.0
2007-08-20 08:20:00,5.50595,5.50725,5.50482,5.50548,63000000.0
2007-08-20 08:25:00,5.50715,5.50852,5.50537,5.50696,66000000.0
2007-08-20 08:30:00,5.50829,5.50963,5.50607,5.50751,62000000.0
2007-08-20 08:35:00,5.50719,5.50893,5.50619,5.50725,72000000.0
2007-08-20 08:40:00,5.50878,5.50901,5.507,5.50783,61000000.0
2007-08-20 08:45:00,5.50795,5.50864,5.50637,5.50758,68000000.0
2007-08-20 08:50:00,5.50758,5.50891,5.50587,5.50831,76000000.0
2007-08-20 08:55:00,5.50755,5.50918,5.50634,5.50918,70000000.0
2007-08-20 09:00:00,5.50789,5.51125,5.50773,5.50966,71000000.0
2007-08-20 09:05:00,5.50967,5.51128,5.50886,5.51034,63000000.0
2007-08-20 09:10:00,5.5107,5.51095,5.50654,5.50786,66000000.0
2007-08-20 09:15:00,5.508,5.51075,5.50711,5.50819,67000000.0
2007-08-20 09:20:00,5.50888,5.51329,5.50876,5.51312,76000000.0
2007-08-20 09:25:00,5.51272,5.51321,5.51048,5.51188,65000000.0
2007-08-20 09:30:00,5.51116,5.51243,5.50956,5.51162,67000000.0
2007-08-20 09:35:00,5.51233,5.51254,5.50953,5.51123,63000000.0
2007-08-20 09:40:00,5.51065,5.51154,5.50897,5.51048,61000000.0
2007-08-20 09:45:00,5.50843,5.50997,5.50451,5.50603,58000000.0
2007-08-20 09:50:00,5.50543,5.50724,5.50352,5.50584,73000000.0
2007-08-20 09:55:00,5.50537,5.50838,5.50447,5.50639,72000000.0
2007-08-20 10:00:00,5.50597,5.50665,5.50245,5.50297,66000000.0
2007-08-20 10:05:00,5.50387,5.50601,5.50253,5.50533,86000000.0
2007-08-20 10:10:00,5.50665,5.50682,5.5038,5.50549,60000000.0
2007-08-20 10:15:00,5.5071,5.50888,5.50632,5.50861,76000000.0
2007-08-20 10:20:00,5.50909,5.50927,5.50653,5.50843,64000000.0
2007-08-20 10:25:00,5.50845,5.50981,5.5068,5.50981,63000000.0
2007-08-20 10:30:00,5.50989,5.51067,5.50795,5.50952,62000000.0
2007-08-20 10:35:00,5.50783,5.50967,5.50619,5.50731,55000000.0
2007-08-20 10:40:00,5.50635,5.50794,5.50346,5.50794,71000000.0
2007-08-20 10:45:00,5.50749,5.50906,5.50663,5.50902,57000000.0
2007-08-20 10:50:00,5.508,5.51051,5.50676,5.50897,73000000.0
2007-08-20 10:55:00,5.5089,5.50949,5.50667,5.50768,62000000.0
2007-08-20 11:00:00,5.50803,5.50938,5.50683,5.50896,52000000.0
2007-08-20 11:05:00,5.50761,5.50893,5.50644,5.5076,66000000.0
2007-08-20 11:10:00,5.50692,5.50826,5.50634,5.50747,59000000.0
2007-08-20 11:15:00,5.50585,5.50895,5.50559,5.5072,86000000.0
2007-08-20 11:20:00,5.5088,5.50888,5.50584,5.50718,78000000.0
2007-08-20 11:25:00,5.50702,5.50741,5.5051,5.50516,53000000.0
2007-08-20 11:30:00,5.50637,5.50745,5.50487,5.50659,51000000.0
2007-08-20 11:35:00,5.50715,5.50774,5.50538,5.50739,65000000.0
2007-08-20 11:40:00,5.50777,5.50845,5.50554,5.50766,66000000.0
2007-08-20 11:45:00,5.50853,5.50915,5.50684,5.50829,64000000.0
2007-08-20 11:50:00,5.5076,5.50943,5.50669,5.50845,70000000.0
2007-08-20 11:55:00,5.50699,5.50827,5.50611,5.50684,61000000.0
2007-08-20 12:00:00,5.5066,5.50819,5.50543,5.50758,74000000.0
2007-08-20 12:05:00,5.50801,5.50801,5.5056,5.50661,75000000.0
2007-08-20 12:10:00,5.50646,5.50697,5.50374,5.50586,81000000.0
2007-08-20 12:15:00,5.50547,5.50874,5.50444,5.50874,62000000.0
2007-08-20 12:20:00,5.50914,5.50958,5.50712,5.50827,52000000.0
2007-08-20 12:25:00,5.50748,5.50952,5.50661,5.5092,68000000.0
2007-08-20 12:30:00,5.50944,5.50994,5.50762,5.50971,71000000.0
2007-08-20 12:35:00,5.50919,5.50968,5.507,5.50807,59000000.0
2007-08-20 12:40:00,5.50873,5.51014,5.50706,5.50883,68000000.0
2007-08-20 12:45:00,5.50845,5.50975,5.50769,5.50898,61000000.0
2007-08-20 12:50:00,5.50891,5.51005,5.50751,5.50869,68000000.0
2007-08-20 12:55:00,5.5093,5.51037,5.50756,5.51035,76000000.0
2007-08-20 13:00:00,5.50907,5.51136,5.50823,5.5089,71000000.0
2007-08-20 13:05:00,5.51039,5.513,5.50925,5.5119,60000000.0
2007-08-20 13:10:00,5.51257,5.51342,5.51037,5.51235,56000000.0
2007-08-20 13:15:00,5.51285,5.5138,5.51068,5.51319,77000000.0
2007-08-20 13:20:00,5.513,5.5143,5.51116,5.51264,63000000.0
2007-08-20 13:25:00,5.51262,5.51322,5.51047,5.51165,60000000.0
2007-08-20 13:30:00,5.51201,5.51326,5.51086,5.51315,65000000.0
2007-08-20 13:35:00,5.51338,5.51488,5.51225,5.51225,52000000.0
2007-08-20 13:40:00,5.51202,5.51407,5.51068,5.5124,76000000.0
2007-08-20 13:45:00,5.51202,5.51287,5.51022,5.51097,56000000.0
2007-08-20 13:50:00,5.51151,5.51151,5.50907,5.51082,60000000.0
2007-08-20 13:55:00,5.51105,5.51137,5.50905,5.51058,72000000.0
2007-08-20 14:00:00,5.50991,5.51223,5.50973,5.51142,59000000.0
2007-08-20 14:05:00,5.51096,5.51166,5.50937,5.50979,58000000.0
2007-08-20 14:10:00,5.512,5.51622,5.51088,5.51469,64000000.0
2007-08-20 14:15:00,5.51514,5.51527,5.51127,5.51252,55000000.0
2007-08-20 14:20:00,5.51292,5.51395,5.50992,5.51147,65000000.0
2007-08-20 14:25:00,5.51141,5.51264,5.50972,5.51154,55000000.0
2007-08-20 14:30:00,5.51169,5.51197,5.5092,5.50993,62000000.0
2007-08-20 14:35:00,5.51059,5.51089,5.50847,5.50938,78000000.0
2007-08-20 14:40:00,5.51022,5.51022,5.50737,5.50813,63000000.0
2007-08-20 14:45:00,5.51002,5.51094,5.50859,5.50901,79000000.0
2007-08-20 14:50:00,5.50967,5.51089,5.50863,5.51054,77000000.0
2007-08-20 14:55:00,5.51064,5.51088,5.50887,5.51052,81000000.0
2007-08-20 15:00:00,5.51017,5.51029,5.50645,5.50814,62000000.0
2007-08-20 15:05:00,5.50651,5.50962,5.50651,5.50961,66000000.0
2007-08-20 15:10:00,5.50939,5.51072,5.5082,5.50982,65000000.0
2007-08-20 15:15:00,5.51072,5.51072,5.50809,5.50985,70000000.0
2007-08-20 15:20:00,5.50808,5.51131,5.50808,5.50912,64000000.0
2007-08-20 15:25:00,5.51108,5.51204,5.50879,5.51006,61000000.0
2007-08-20 15:30:00,5.51153,5.51376,5.51054,5.5113,57000000.0
2007-08-20 15:35:00,5.51269,5.51625,5.51046,5.5139,70000000.0
2007-08-20 15:40:00,5.51408,5.51735,5.51321,5.51419,56000000.0
2007-08-20 15:45:00,5.51529,5.51798,5.5138,5.51714,63000000.0
2007-08-20 15:50:00,5.5177,5.51792,5.51445,5.51503,61000000.0
2007-08-20 15:55:00,5.51526,5.5181,5.5138,5.51553,63000000.0
2007-08-20 16:00:00,5.51661,5.51702,5.51311,5.51386,52000000.0
2007-08-20 16:05:00,5.5145,5.5169,5.51186,5.51308,68000000.0
2007-08-20 16:10:00,5.5126,5.51614,5.51095,5.51556,62000000.0
2007-08-20 16:15:00,5.51389,5.51506,5.51161,5.5131,64000000.0
2007-08-20 16:20:00,5.51407,5.51481,5.51085,5.51481,60000000.0
2007-08-20 16:25:00,5.51532,5.51618,5.51366,5.51414,74000000.0
2007-08-20 16:30:00,5.51357,5.51672,5.51271,5.51444,64000000.0
2007-08-20 16:35:00,5.51526,5.51611,5.51322,5.51504,76000000.0
2007-08-20 16:40:00,5.5156,5.51653,5.5128,5.51604,63000000.0
2007-08-20 16:45:00,5.51556,5.51582,5.5131,5.51487,67000000.0
2007-08-20 16:50:00,5.51494,5.51614,5.51361,5.51553,71000000.0
2007-08-20 16:55:00,5.51561,5.51587,5.51295,5.51427,61000000.0
2007-08-20 17:00:00,5.51398,5.51569,5.513,5.51569,49000000.0
2007-08-20 17:05:00,5.51519,5.5166,5.51383,5.51414,72000000.0
2007-08-20 17:10:00,5.51469,5.51484,5.51194,5.51256,55000000.0
2007-08-20 17:15:00,5.51427,5.51576,5.51221,5.51468,62000000.0
2007-08-20 17:20:00,5.51437,5.51683,5.51399,5.51583,72000000.0
2007-08-20 17:25:00,5.51553,5.51686,5.51491,5.51675,57000000.0
2007-08-20 17:30:00,5.51584,5.51731,5.51486,5.51565,60000000.0
2007-08-20 17:35:00,5.51616,5.51616,5.51374,5.51544,60000000.0
2007-08-20 17:40:00,5.51538,5.51625,5.51386,5.51405,74000000.0
2007-08-20 17:45:00,5.51538,5.51655,5.51428,5.51621,70000000.0
2007-08-20 17:50:00,5.51649,5.51973,5.51548,5.5187,50000000.0
2007-08-20 17:55:00,5.51887,5.51969,5.51632,5.51802,75000000.0
2007-08-20 18:00:00,5.51872,5.51971,5.51711,5.5179,68000000.0
2007-08-20 18:05:00,5.51764,5.51925,5.51626,5.51759,74000000.0
2007-08-20 18:10:00,5.51948,5.52234,5.517,5.52194,76000000.0
2007-08-20 18:15:00,5.52174,5.52174,5.51912,5.5205,74000000.0
2007-08-20 18:20:00,5.51985,5.52084,5.51776,5.51878,85000000.0
2007-08-20 18:25:00,5.51878,5.519,5.51618,5.51721,69000000.0
2007-08-20 18:30:00,5.5184,5.5184,5.51631,5.51722,68000000.0
2007-08-20 18:35:00,5.5176,5.51864,5.5159,5.51789,74000000.0
2007-08-20 18:40:00,5.51619,5.51841,5.51619,5.51841,72000000.0
2007-08-20 18:45:00,5.51711,5.51845,5.51632,5.51688,67000000.0
2007-08-20 18:50:00,5.51645,5.51781,5.51579,5.51675,66000000.0
2007-08-20 18:55:00,5.51556,5.51887,5.5155,5.51774,62000000.0
2007-08-20 19:00:00,5.51793,5.52124,5.51793,5.51847,70000000.0
2007-08-20 19:05:00,5.51798,5.52117,5.51757,5.51881,81000000.0
2007-08-20 19:10:00,5.52059,5.521,5.51691,5.51805,76000000.0
2007-08-20 19:15:00,5.51671,5.51937,5.51671,5.51878,58000000.0
2007-08-20 19:20:00,5.51812,5.52051,5.5177,5.52018,56000000.0
2007-08-20 19:25:00,5.52077,5.52077,5.51789,5.51929,62000000.0
2007-08-20 19:30:00,5.51938,5.52098,5.51775,5.52013,56000000.0
2007-08-20 19:35:00,5.51905,5.52157,5.518,5.51909,64000000.0
2007-08-20 19:40:00,5.51896,5.51918,5.51674,5.51674,59000000.0
2007-08-20 19:45:00,5.5177,5.51821,5.51577,5.51577,58000000.0
2007-08-20 19:50:00,5.51779,5.51958,5.51611,5.51818,73000000.0
2007-08-20 19:55:00,5.51932,5.52066,5.51781,5.52,65000000.0
2007-08-20 20:00:00,5.5197,5.52045,5.51805,5.51882,62000000.0
2007-08-20 20:05:00,5.51947,5.5206,5.51857,5.52031,67000000.0
2007-08-20 20:10:00,5.52036,5.52118,5.51905,5.52007,59000000.0
2007-08-20 20:15:00,5.52012,5.52095,5.51907,5.51959,55000000.0
2007-08-20 20:20:00,5.52022,5.52067,5.51793,5.51871,63000000.0
2007-08-20 20:25:00,5.51907,5.51917,5.51572,5.51602,61000000.0
2007-08-20 20:30:00,5.51775,5.51775,5.51335,5.51365,78000000.0
2007-08-20 20:35:00,5.51398,5.51511,5.51248,5.5141,76000000.0
2007-08-20 20:40:00,5.51317,5.51605,5.51271,5.51589,80000000.0
2007-08-20 20:45:00,5.51581,5.51594,5.51275,5.5141,82000000.0
2007-08-20 20:50:00,5.51389,5.51494,5.51282,5.51483,59000000.0
2007-08-20 20:55:00,5.51318,5.5146,5.51189,5.51376,58000000.0
2007-08-20 21:00:00,5.51273,5.5135,5.5111,5.51263,64000000.0
2007-08-20 21:05:00,5.51177,5.51315,5.51021,5.51239,56000000.0
2007-08-20 21:10:00,5.51207,5.51378,5.51103,5.51304,69000000.0
2007-08-20 21:15:00,5.51289,5.51398,5.51185,5.51271,71000000.0
2007-08-20 21:20:00,5.51304,5.51304,5.50965,5.50974,72000000.0
2007-08-20 21:25:00,5.51115,5.51227,5.50986,5.51208,58000000.0
2007-08-20 21:30:00,5.51304,5.51412,5.51133,5.51315,71000000.0
2007-08-20 21:35:00,5.51385,5.51445,5.5126,5.51403,68000000.0
2007-08-20 21:40:00,5.514,5.51422,5.51091,5.51091,69000000.0
2007-08-20 21:45:00,5.51241,5.51491,5.51132,5.51427,73000000.0
2007-08-20 21:50:00,5.51298,5.51445,5.51109,5.51226,81000000.0
2007-08-20 21:55:00,5.51233,5.51302,5.511,5.51108,77000000.0
2007-08-20 22:00:00,5.51226,5.51341,5.51136,5.51217,70000000.0
2007-08-20 22:05:00,5.51243,5.51364,5.5114,5.51301,62000000.0
2007-08-20 22:10:00,5.51186,5.51434,5.51186,5.51296,77000000.0
2007-08-20 22:15:00,5.51362,5.51453,5.51283,5.51428,61000000.0
2007-08-20 22:20:00,5.51353,5.51447,5.51253,5.51352,78000000.0
2007-08-20 22:25:00,5.51344,5.51447,5.51229,5.51319,76000000.0
2007-08-20 22:30:00,5.51357,5.51618,5.51276,5.51512,66000000.0
2007-08-20 22:35:00,5.51627,5.51698,5.51489,5.51564,79000000.0
2007-08-20 22:40:00,5.51588,5.51695,5.51444,5.51606,67000000.0
2007-08-20 22:45:00,5.51545,5.51798,5.51545,5.51726,59000000.0
2007-08-20 22:50:00,5.51694,5.51751,5.51586,5.51644,72000000.0
2007-08-20 22:55:00,5.5165,5.51722,5.51537,5.51632,62000000.0
2007-08-20 23:00:00,5.51687,5.51687,5.51436,5.51436,65000000.0
2007-08-20 23:05:00,5.51541,5.51628,5.51431,5.51513,71000000.0
2007-08-20 23:10:00,5.51563,5.5162,5.51455,5.51513,63000000.0
2007-08-20 23:15:00,5.51572,5.51645,5.51465,5.51549,54000000.0
2007-08-20 23:20:00,5.51577,5.51622,5.51458,5.51537,64000000.0
2007-08-20 23:25:00,5.51444,5.51595,5.51444,5.5155,66000000.0
2007-08-20 23:30:00,5.51624,5.51689,5.51527,5.51644,53000000.0
2007-08-20 23:35:00,5.51573,5.51788,5.51519,5.51556,62000000.0
2007-08-20 23:40:00,5.51594,5.51662,5.5137,5.51587,57000000.0
2007-08-20 23:45:00,5.51588,5.51641,5.51471,5.51485,77000000.0
2007-08-20 23:50:00,5.51527,5.51718,5.51499,5.51657,66000000.0
2007-08-20 23:55:00,5.5165,5.51657,5.5151,5.51522,70000000.0
2007-08-21 00:00:00,5.51518,5.51595,5.51475,5.51488,63000000.0
2007-08-21 00:05:00,5.51561,5.51643,5.51465,5.51571,74000000.0
2007-08-21 00:10:00,5.51535,5.5164,5.5146,5.51597,53000000.0
2007-08-21 00:15:00,5.51587,5.51702,5.51469,5.51702,82000000.0
2007-08-21 00:20:00,5.51464,5.51698,5.51412,5.51434,60000000.0
2007-08-21 00:25:00,5.51562,5.51576,5.51371,5.51428,68000000.0
2007-08-21 00:30:00,5.5148,5.5148,5.51261,5.51426,71000000.0
2007-08-21 00:35:00,5.51362,5.51395,5.51168,5.51252,62000000.0
2007-08-21 00:40:00,5.51298,5.51469,5.51212,5.51421,50000000.0
2007-08-21 00:45:00,5.51432,5.5153,5.51347,5.51485,80000000.0
2007-08-21 00:50:00,5.51449,5.51756,5.51351,5.51601,68000000.0
2007-08-21 00:55:00,5.51635,5.51756,5.51573,5.51678,67000000.0
2007-08-21 01:00:00,5.51709,5.51803,5.51582,5.51713,65000000.0
2007-08-21 01:05:00,5.51812,5.51854,5.51657,5.51678,66000000.0
2007-08-21 01:10:00,5.5182,5.52023,5.51713,5.51984,69000000.0
2007-08-21 01:15:00,5.51842,5.51942,5.51604,5.51671,69000000.0
2007-08-21 01:20:00,5.5166,5.51919,5.51621,5.51819,71000000.0
2007-08-21 01:25:00,5.51797,5.51989,5.51657,5.51797,64000000.0
2007-08-21 01:30:00,5.51759,5.51937,5.51657,5.51846,59000000.0
2007-08-21 01:35:00,5.51834,5.51884,5.51635,5.51801,74000000.0
2007-08-21 01:40:00,5.51781,5.51849,5.51614,5.51614,70000000.0
2007-08-21 01:45:00,5.5171,5.51851,5.516,5.5174,74000000.0
2007-08-21 01:50:00,5.51788,5.51788,5.51585,5.51692,73000000.0
2007-08-21 01:55:00,5.51757,5.518,5.51629,5.51751,69000000.0
2007-08-21 02:00:00,5.51694,5.51815,5.51619,5.51812,61000000.0
2007-08-21 02:05:00,5.51799,5.519,5.51716,5.51779,67000000.0
2007-08-21 02:10:00,5.51775,5.51915,5.51705,5.51863,68000000.0
2007-08-21 02:15:00,5.51972,5.5205,5.51759,5.51884,72000000.0
2007-08-21 02:20:00,5.51985,5.52242,5.51985,5.52198,71000000.0
2007-08-21 02:25:00,5.52129,5.52213,5.51977,5.52168,68000000.0
2007-08-21 02:30:00,5.51977,5.52214,5.51967,5.52059,70000000.0
2007-08-21 02:35:00,5.52111,5.52256,5.5209,5.52102,59000000.0
2007-08-21 02:40:00,5.5219,5.52246,5.51904,5.51996,63000000.0
2007-08-21 02:45:00,5.51974,5.52028,5.51801,5.5185,55000000.0
2007-08-21 02:50:00,5.51902,5.5207,5.51859,5.51986,70000000.0
2007-08-21 02:55:00,5.52045,5.52105,5.519,5.51971,63000000.0
2007-08-21 03:00:00,5.51945,5.52,5.51735,5.51773,66000000.0
2007-08-21 03:05:00,5.51771,5.51856,5.5167,5.51783,60000000.0
2007-08-21 03:10:00,5.51781,5.51866,5.51709,5.51767,63000000.0
2007-08-21 03:15:00,5.5186,5.5186,5.51599,5.51717,61000000.0
2007-08-21 03:20:00,5.51661,5.518,5.51493,5.51534,80000000.0
2007-08-21 03:25:00,5.51583,5.51667,5.51497,5.51605,64000000.0
2007-08-21 03:30:00,5.5159,5.51703,5.51437,5.51541,66000000.0
2007-08-21 03:35:00,5.51427,5.51611,5.51365,5.51456,60000000.0
2007-08-21 03:40:00,5.51375,5.5156,5.51304,5.51484,65000000.0
2007-08-21 03:45:00,5.51375,5.51552,5.51355,5.51389,63000000.0
2007-08-21 03:50:00,5.51348,5.51468,5.51285,5.51412,62000000.0
2007-08-21 03:55:00,5.51397,5.51427,5.51115,5.51196,70000000.0
2007-08-21 04:00:00,5.51187,5.51352,5.51145,5.51345,76000000.0
2007-08-21 04:05:00,5.51297,5.51381,5.51204,5.51296,67000000.0
2007-08-21 04:10:00,5.51439,5.51603,5.51272,5.51489,76000000.0
2007-08-21 04:15:00,5.51449,5.51787,5.51447,5.51644,80000000.0
2007-08-21 04:20:00,5.51663,5.51749,5.51492,5.51492,62000000.0
2007-08-21 04:25:00,5.51486,5.51717,5.51479,5.51617,72000000.0
2007-08-21 04:30:00,5.51633,5.51727,5.51488,5.51615,64000000.0
2007-08-21 04:35:00,5.51692,5.51747,5.51483,5.51596,66000000.0
2007-08-21 04:40:00,5.51561,5.5168,5.51484,5.51598,65000000.0
2007-08-21 04:45:00,5.51635,5.51712,5.51535,5.51561,66000000.0
2007-08-21 04:50:00,5.5167,5.51815,5.51593,5.5172,60000000.0
2007-08-21 04:55:00,5.5175,5.51779,5.51615,5.51688,68000000.0
2007-08-21 05:00:00,5.51643,5.51752,5.51558,5.51633,64000000.0
2007-08-21 05:05:00,5.51676,5.51803,5.51579,5.51761,70000000.0
2007-08-21 05:10:00,5.51759,5.5192,5.51707,5.5185,68000000.0
2007-08-21 05:15:00,5.51853,5.52022,5.51795,5.52018,63000000.0
2007-08-21 05:20:00,5.51956,5.52004,5.51817,5.51974,56000000.0
2007-08-21 05:25:00,5.51985,5.51985,5.51811,5.51893,60000000.0
2007-08-21 05:30:00,5.51891,5.51964,5.5166,5.51739,63000000.0
2007-08-21 05:35:00,5.51771,5.51771,5.51525,5.51591,69000000.0
2007-08-21 05:40:00,5.516,5.51689,5.51458,5.51571,69000000.0
2007-08-21 05:45:00,5.51491,5.51634,5.51435,5.5156,64000000.0
2007-08-21 05:50:00,5.51525,5.51559,5.51336,5.51381,67000000.0
2007-08-21 05:55:00,5.51418,5.5165,5.51325,5.51595,79000000.0
2007-08-21 06:00:00,5.51687,5.5177,5.51563,5.51659,72000000.0
2007-08-21 06:05:00,5.51747,5.5176,5.5161,5.51666,62000000.0
2007-08-21 06:10:00,5.51634,5.51786,5.51626,5.51777,62000000.0
2007-08-21 06:15:00,5.5178,5.51901,5.51604,5.51762,65000000.0
2007-08-21 06:20:00,5.51718,5.51773,5.51562,5.51658,88000000.0
2007-08-21 06:25:00,5.51586,5.51724,5.515,5.515,59000000.0
2007-08-21 06:30:00,5.51581,5.5167,5.5141,5.51491,58000000.0
2007-08-21 06:35:00,5.51543,5.51942,5.51543,5.51877,52000000.0
2007-08-21 06:40:00,5.51929,5.52047,5.51816,5.51908,68000000.0
2007-08-21 06:45:00,5.51807,5.51881,5.51644,5.51794,62000000.0
2007-08-21 06:50:00,5.51737,5.51852,5.51643,5.51706,66000000.0
2007-08-21 06:55:00,5.51797,5.51903,5.51706,5.51803,72000000.0
2007-08-21 07:00:00,5.51792,5.51839,5.51661,5.51721,65000000.0
2007-08-21 07:05:00,5.51695,5.51829,5.51507,5.51556,62000000.0
2007-08-21 07:10:00,5.51677,5.51677,5.51501,5.51655,67000000.0
2007-08-21 07:15:00,5.5161,5.51623,5.51411,5.5154,89000000.0
2007-08-21 07:20:00,5.51536,5.5162,5.51456,5.51535,70000000.0
2007-08-21 07:25:00,5.51626,5.51626,5.51294,5.51343,59000000.0
2007-08-21 07:30:00,5.51418,5.51515,5.51298,5.51478,63000000.0
2007-08-21 07:35:00,5.5134,5.51464,5.5128,5.51372,65000000.0
2007-08-21 07:40:00,5.51351,5.51571,5.51275,5.51426,64000000.0
2007-08-21 07:45:00,5.5142,5.51662,5.51295,5.51658,66000000.0
2007-08-21 07:50:00,5.5156,5.51716,5.51455,5.51612,65000000.0
2007-08-21 07:55:00,5.51598,5.51674,5.51508,5.51524,67000000.0
2007-08-21 08:00:00,5.51588,5.51812,5.51539,5.51812,68000000.0
2007-08-21 08:05:00,5.51778,5.51957,5.51698,5.51791,71000000.0
2007-08-21 08:10:00,5.5184,5.51852,5.51388,5.51613,70000000.0
2007-08-21 08:15:00,5.51559,5.51808,5.51501,5.51545,70000000.0
2007-08-21 08:20:00,5.516,5.51834,5.51511,5.51548,63000000.0
2007-08-21 08:25:00,5.51622,5.51702,5.51533,5.5162,66000000.0
2007-08-21 08:30:00,5.51627,5.51648,5.5144,5.51462,62000000.0
2007-08-21 08:35:00,5.51507,5.51775,5.51398,5.51612,72000000.0
2007-08-21 08:40:00,5.51693,5.51906,5.51441,5.51744,61000000.0
2007-08-21 08:45:00,5.51797,5.51843,5.51417,5.51564,68000000.0
2007-08-21 08:50:00,5.51619,5.51666,5.5127,5.51512,76000000.0
2007-08-21 08:55:00,5.51546,5.51614,5.51376,5.51566,70000000.0
2007-08-21 09:00:00,5.51497,5.51726,5.51357,5.51586,71000000.0
2007-08-21 09:05:00,5.51494,5.51574,5.51324,5.51371,63000000.0
2007-08-21 09:10:00,5.51394,5.5155,5.51278,5.51449,66000000.0
2007-08-21 09:15:00,5.51331,5.5164,5.51234,5.51605,67000000.0
2007-08-21 09:20:00,5.51672,5.51773,5.51528,5.51757,76000000.0
2007-08-21 09:25:00,5.51711,5.51768,5.51492,5.51688,65000000.0
2007-08-21 09:30:00,5.51695,5.52018,5.51597,5.51879,67000000.0
2007-08-21 09:35:00,5.5184,5.52019,5.51553,5.51953,63000000.0
2007-08-21 09:40:00,5.51989,5.52067,5.51664,5.51792,61000000.0
2007-08-21 09:45:00,5.51758,5.51868,5.51602,5.51823,58000000.0
2007-08-21 09:50:00,5.51699,5.51805,5.51405,5.51591,73000000.0
2007-08-21 09:55:00,5.51485,5.51611,5.51347,5.51547,72000000.0
2007-08-21 10:00:00,5.51543,5.51608,5.51386,5.5155,66000000.0
2007-08-21 10:05:00,5.51488,5.51665,5.51415,5.51524,86000000.0
2007-08-21 10:10:00,5.51542,5.51607,5.51386,5.51582,60000000.0
2007-08-21 10:15:00,5.51533,5.51642,5.51423,5.51474,76000000.0
2007-08-21 10:20:00,5.5157,5.51753,5.51479,5.51746,64000000.0
2007-08-21 10:25:00,5.51811,5.51833,5.51586,5.5175,63000000.0
2007-08-21 10:30:00,5.51767,5.51767,5.51506,5.51649,62000000.0
2007-08-21 10:35:00,5.51673,5.51687,5.51478,5.51666,55000000.0
2007-08-21 10:40:00,5.51587,5.5171,5.51476,5.51693,71000000.0
2007-08-21 10:45:00,5.51769,5.51819,5.51512,5.5163,57000000.0
2007-08-21 10:50:00,5.51688,5.51735,5.51508,5.51618,73000000.0
2007-08-21 10:55:00,5.51575,5.51723,5.51478,5.51671,62000000.0
2007-08-21 11:00:00,5.517,5.5205,5.51573,5.51705,52000000.0
2007-08-21 11:05:00,5.51601,5.51953,5.51562,5.51791,66000000.0
2007-08-21 11:10:00,5.51648,5.5181,5.51598,5.51714,59000000.0
2007-08-21 11:15:00,5.5167,5.51895,5.51621,5.51854,86000000.0
2007-08-21 11:20:00,5.5188,5.52064,5.51734,5.51885,78000000.0
2007-08-21 11:25:00,5.52015,5.52327,5.51868,5.52323,53000000.0
2007-08-21 11:30:00,5.52357,5.5237,5.52153,5.52353,51000000.0
2007-08-21 11:35:00,5.522,5.52308,5.52022,5.52042,65000000.0
2007-08-21 11:40:00,5.51909,5.52024,5.51584,5.51645,66000000.0
2007-08-21 11:45:00,5.51663,5.51908,5.51562,5.51891,64000000.0
2007-08-21 11:50:00,5.51869,5.52017,5.51763,5.51958,70000000.0
2007-08-21 11:55:00,5.51988,5.52005,5.51709,5.51887,61000000.0
2007-08-21 12:00:00,5.51954,5.52001,5.51721,5.51769,74000000.0
2007-08-21 12:05:00,5.5178,5.51841,5.51669,5.5182,75000000.0
2007-08-21 12:10:00,5.51737,5.51906,5.51644,5.51744,81000000.0
2007-08-21 12:15:00,5.51751,5.51818,5.51593,5.51634,62000000.0
2007-08-21 12:20:00,5.51644,5.51755,5.51493,5.51574,52000000.0
2007-08-21 12:25:00,5.5148,5.51661,5.51113,5.51202,68000000.0
2007-08-21 12:30:00,5.51208,5.51379,5.5093,5.5115,71000000.0
2007-08-21 12:35:00,5.51115,5.5128,5.50873,5.51042,59000000.0
2007-08-21 12:40:00,5.51162,5.51191,5.50878,5.51006,68000000.0
2007-08-21 12:45:00,5.51057,5.51103,5.50837,5.50884,61000000.0
2007-08-21 12:50:00,5.50899,5.51089,5.50866,5.50951,68000000.0
2007-08-21 12:55:00,5.50935,5.51033,5.50312,5.5039,76000000.0
2007-08-21 13:00:00,5.50613,5.50772,5.50079,5.50329,71000000.0
2007-08-21 13:05:00,5.50323,5.50687,5.5014,5.50593,60000000.0
2007-08-21 13:10:00,5.50535,5.50707,5.50376,5.50549,56000000.0
2007-08-21 13:15:00,5.50521,5.50531,5.50202,5.50418,77000000.0
2007-08-21 13:20:00,5.50511,5.50563,5.5016,5.50296,63000000.0
2007-08-21 13:25:00,5.50182,5.50277,5.49856,5.50038,60000000.0
2007-08-21 13:30:00,5.49962,5.50197,5.49713,5.49947,65000000.0
2007-08-21 13:35:00,5.49846,5.50129,5.49846,5.4998,52000000.0
2007-08-21 13:40:00,5.49986,5.50151,5.49724,5.50151,76000000.0
2007-08-21 13:45:00,5.50117,5.50221,5.49899,5.50153,56000000.0
2007-08-21 13:50:00,5.5009,5.50264,5.49968,5.50085,60000000.0
2007-08-21 13:55:00,5.50147,5.50216,5.49867,5.50189,72000000.0
2007-08-21 14:00:00,5.50115,5.50183,5.49811,5.49848,59000000.0
2007-08-21 14:05:00,5.49931,5.50248,5.49901,5.50248,58000000.0
2007-08-21 14:10:00,5.50095,5.50293,5.50041,5.50165,64000000.0
2007-08-21 14:15:00,5.50292,5.50729,5.50242,5.50552,55000000.0
2007-08-21 14:20:00,5.50551,5.5099,5.50478,5.50796,65000000.0
2007-08-21 14:25:00,5.50929,5.51016,5.50575,5.50627,55000000.0
2007-08-21 14:30:00,5.50821,5.50989,5.50567,5.50743,62000000.0
2007-08-21 14:35:00,5.50763,5.50817,5.5049,5.5056,78000000.0
2007-08-21 14:40:00,5.50656,5.50781,5.5058,5.50633,63000000.0
2007-08-21 14:45:00,5.50621,5.50793,5.50488,5.50646,79000000.0
2007-08-21 14:50:00,5.50706,5.50851,5.50559,5.50788,77000000.0
2007-08-21 14:55:00,5.50781,5.50833,5.5054,5.5069,81000000.0
2007-08-21 15:00:00,5.50652,5.50791,5.50566,5.50626,62000000.0
2007-08-21 15:05:00,5.50716,5.50826,5.50603,5.50826,66000000.0
2007-08-21 15:10:00,5.50735,5.50955,5.5062,5.50907,65000000.0
2007-08-21 15:15:00,5.5087,5.51056,5.50659,5.50762,70000000.0
2007-08-21 15:20:00,5.50881,5.51004,5.5069,5.5097,64000000.0
2007-08-21 15:25:00,5.51014,5.51049,5.50777,5.50915,61000000.0
2007-08-21 15:30:00,5.50833,5.51119,5.50776,5.50884,57000000.0
2007-08-21 15:35:00,5.50938,5.51022,5.50693,5.50811,70000000.0
2007-08-21 15:40:00,5.5088,5.51089,5.50702,5.50822,56000000.0
2007-08-21 15:45:00,5.50943,5.51071,5.50761,5.50949,63000000.0
2007-08-21 15:50:00,5.50902,5.51006,5.50802,5.5097,61000000.0
2007-08-21 15:55:00,5.50955,5.51092,5.50732,5.51092,63000000.0
2007-08-21 16:00:00,5.51202,5.51295,5.50904,5.51179,52000000.0
2007-08-21 16:05:00,5.51215,5.5127,5.50897,5.51055,68000000.0
2007-08-21 16:10:00,5.51047,5.51562,5.50959,5.51562,62000000.0
2007-08-21 16:15:00,5.51453,5.51571,5.5117,5.5117,64000000.0
2007-08-21 16:20:00,5.51382,5.51502,5.51261,5.51489,60000000.0
2007-08-21 16:25:00,5.51465,5.5157,5.51202,5.51309,74000000.0
2007-08-21 16:30:00,5.51342,5.51457,5.51154,5.51314,64000000.0
2007-08-21 16:35:00,5.51446,5.51495,5.51138,5.512,76000000.0
2007-08-21 16:40:00,5.51224,5.51405,5.511,5.51361,63000000.0
2007-08-21 16:45:00,5.51382,5.51484,5.51164,5.51422,67000000.0
2007-08-21 16:50:00,5.51448,5.51448,5.51156,5.51305,71000000.0
2007-08-21 16:55:00,5.51358,5.51408,5.51011,5.51162,61000000.0
2007-08-21 17:00:00,5.51131,5.51372,5.50896,5.51051,49000000.0
2007-08-21 17:05:00,5.51056,5.51306,5.50938,5.51209,72000000.0
2007-08-21 17:10:00,5.51257,5.51323,5.50982,5.51119,55000000.0
2007-08-21 17:15:00,5.51222,5.51272,5.51006,5.51192,62000000.0
2007-08-21 17:20:00,5.50922,5.51463,5.50912,5.51071,72000000.0
2007-08-21 17:25:00,5.51114,5.51359,5.51056,5.51246,57000000.0
2007-08-21 17:30:00,5.51175,5.513,5.51068,5.51236,60000000.0
2007-08-21 17:35:00,5.51334,5.51352,5.51127,5.51172,60000000.0
2007-08-21 17:40:00,5.51415,5.51439,5.51129,5.51269,74000000.0
2007-08-21 17:45:00,5.51322,5.51461,5.51037,5.51292,70000000.0
2007-08-21 17:50:00,5.51374,5.5144,5.51155,5.5132,50000000.0
2007-08-21 17:55:00,5.51348,5.51464,5.51245,5.51339,75000000.0
2007-08-21 18:00:00,5.51402,5.51498,5.51185,5.51314,68000000.0
2007-08-21 18:05:00,5.51328,5.5146,5.51225,5.51333,74000000.0
2007-08-21 18:10:00,5.5138,5.5138,5.51151,5.51258,76000000.0
2007-08-21 18:15:00,5.51304,5.51496,5.51165,5.5132,74000000.0
2007-08-21 18:20:00,5.51424,5.51424,5.51184,5.5131,85000000.0
2007-08-21 18:25:00,5.51355,5.51383,5.51147,5.51336,69000000.0
2007-08-21 18:30:00,5.51265,5.51558,5.51237,5.51535,68000000.0
2007-08-21 18:35:00,5.51459,5.5156,5.51359,5.51556,74000000.0
2007-08-21 18:40:00,5.51547,5.51602,5.51356,5.51602,72000000.0
2007-08-21 18:45:00,5.51532,5.51551,5.51282,5.51395,67000000.0
2007-08-21 18:50:00,5.51563,5.51563,5.51267,5.51352,66000000.0
2007-08-21 18:55:00,5.51443,5.51617,5.51208,5.51537,62000000.0
2007-08-21 19:00:00,5.51581,5.51669,5.5146,5.51515,70000000.0
2007-08-21 19:05:00,5.51545,5.51655,5.51471,5.51596,81000000.0
2007-08-21 19:10:00,5.51648,5.51897,5.51498,5.51786,76000000.0
2007-08-21 19:15:00,5.51843,5.51843,5.51551,5.51626,58000000.0
2007-08-21 19:20:00,5.51676,5.51745,5.5154,5.51676,56000000.0
2007-08-21 19:25:00,5.51569,5.51851,5.51544,5.51693,62000000.0
2007-08-21 19:30:00,5.51786,5.51842,5.51677,5.51798,56000000.0
2007-08-21 19:35:00,5.51702,5.51868,5.51639,5.51773,64000000.0
2007-08-21 19:40:00,5.51728,5.52061,5.51618,5.51988,59000000.0
2007-08-21 19:45:00,5.51964,5.52087,5.51831,5.519,58000000.0
2007-08-21 19:50:00,5.51995,5.52189,5.51885,5.5216,73000000.0
2007-08-21 19:55:00,5.52153,5.52169,5.51986,5.52117,65000000.0
2007-08-21 20:00:00,5.52182,5.52188,5.51866,5.52075,62000000.0
2007-08-21 20:05:00,5.51968,5.52082,5.51873,5.52082,67000000.0
2007-08-21 20:10:00,5.51974,5.52137,5.51913,5.52132,59000000.0
2007-08-21 20:15:00,5.52133,5.52203,5.52026,5.52117,55000000.0
2007-08-21 20:20:00,5.52182,5.52182,5.51936,5.52067,63000000.0
2007-08-21 20:25:00,5.51971,5.52119,5.51896,5.51993,61000000.0
2007-08-21 20:30:00,5.5211,5.52129,5.51956,5.51967,78000000.0
2007-08-21 20:35:00,5.52094,5.5216,5.51932,5.51991,76000000.0
2007-08-21 20:40:00,5.52092,5.52092,5.51844,5.51942,80000000.0
2007-08-21 20:45:00,5.51946,5.52046,5.51857,5.51991,82000000.0
2007-08-21 20:50:00,5.51817,5.52007,5.51761,5.51896,59000000.0
2007-08-21 20:55:00,5.51969,5.52014,5.5186,5.51887,58000000.0
2007-08-21 21:00:00,5.52006,5.5202,5.51705,5.51771,64000000.0
2007-08-21 21:05:00,5.51788,5.51814,5.51657,5.51781,56000000.0
2007-08-21 21:10:00,5.51764,5.51811,5.51582,5.51783,69000000.0
2007-08-21 21:15:00,5.51686,5.5186,5.51629,5.51835,71000000.0
2007-08-21 21:20:00,5.51776,5.51889,5.51709,5.51843,72000000.0
2007-08-21 21:25:00,5.51807,5.51906,5.51708,5.51814,58000000.0
2007-08-21 21:30:00,5.51753,5.51931,5.51719,5.51819,71000000.0
2007-08-21 21:35:00,5.5176,5.51915,5.51725,5.51907,68000000.0
2007-08-21 21:40:00,5.51909,5.5194,5.51757,5.51916,69000000.0
2007-08-21 21:45:00,5.51833,5.52109,5.51833,5.52109,73000000.0
2007-08-21 21:50:00,5.52091,5.52202,5.51996,5.52124,81000000.0
2007-08-21 21:55:00,5.52134,5.52174,5.51984,5.52104,77000000.0
2007-08-21 22:00:00,5.52127,5.52127,5.51912,5.52076,70000000.0
2007-08-21 22:05:00,5.52111,5.52139,5.51934,5.51985,62000000.0
2007-08-21 22:10:00,5.52051,5.52098,5.51912,5.51959,77000000.0
2007-08-21 22:15:00,5.5208,5.52137,5.51924,5.52092,61000000.0
2007-08-21 22:20:00,5.52077,5.52151,5.51995,5.52098,78000000.0
2007-08-21 22:25:00,5.52096,5.52204,5.52009,5.52047,76000000.0
2007-08-21 22:30:00,5.52142,5.52193,5.52023,5.5214,66000000.0
2007-08-21 22:35:00,5.52128,5.52172,5.51994,5.52091,79000000.0
2007-08-21 22:40:00,5.52096,5.52119,5.51898,5.51992,67000000.0
2007-08-21 22:45:00,5.52081,5.52193,5.51938,5.52097,59000000.0
2007-08-21 22:50:00,5.52071,5.52149,5.51985,5.52084,72000000.0
2007-08-21 22:55:00,5.52026,5.52137,5.51929,5.52077,62000000.0
2007-08-21 23:00:00,5.51935,5.52054,5.51928,5.51968,65000000.0
2007-08-21 23:05:00,5.52068,5.5214,5.51935,5.52065,71000000.0
2007-08-21 23:10:00,5.52143,5.52258,5.52044,5.52223,63000000.0
2007-08-21 23:15:00,5.52187,5.5222,5.52091,5.52216,54000000.0
2007-08-21 23:20:00,5.52159,5.52217,5.5205,5.52114,64000000.0
2007-08-21 23:25:00,5.52185,5.52219,5.52066,5.52102,66000000.0
2007-08-21 23:30:00,5.52208,5.52255,5.52049,5.52077,53000000.0
2007-08-21 23:35:00,5.52156,5.52225,5.52048,5.52225,62000000.0
2007-08-21 23:40:00,5.52142,5.52215,5.52097,5.52135,57000000.0
2007-08-21 23:45:00,5.52081,5.52229,5.52027,5.52027,77000000.0
2007-08-21 23:50:00,5.52088,5.52217,5.52071,5.52139,66000000.0
2007-08-21 23:55:00,5.52028,5.52232,5.52015,5.52152,70000000.0
2007-08-22 00:00:00,5.52242,5.52254,5.5206,5.52173,63000000.0
2007-08-22 00:05:00,5.52158,5.52274,5.52062,5.52198,74000000.0
2007-08-22 00:10:00,5.52118,5.52388,5.52118,5.52295,53000000.0
2007-08-22 00:15:00,5.52379,5.52421,5.52169,5.52398,82000000.0
2007-08-22 00:20:00,5.52264,5.52436,5.52241,5.52391,60000000.0
2007-08-22 00:25:00,5.52228,5.52469,5.52215,5.52398,68000000.0
2007-08-22 00:30:00,5.52271,5.52442,5.52266,5.52328,71000000.0
2007-08-22 00:35:00,5.52289,5.52496,5.5228,5.52396,62000000.0
2007-08-22 00:40:00,5.5237,5.52422,5.52198,5.52386,50000000.0
2007-08-22 00:45:00,5.52441,5.52473,5.52274,5.52275,80000000.0
2007-08-22 00:50:00,5.52361,5.52469,5.5228,5.52343,68000000.0
2007-08-22 00:55:00,5.52329,5.52567,5.52294,5.52467,67000000.0
2007-08-22 01:00:00,5.52434,5.52521,5.52338,5.5247,65000000.0
2007-08-22 01:05:00,5.52369,5.52488,5.52294,5.52448,66000000.0
2007-08-22 01:10:00,5.52299,5.52513,5.52226,5.52469,69000000.0
2007-08-22 01:15:00,5.52368,5.52462,5.52133,5.52242,69000000.0
2007-08-22 01:20:00,5.52263,5.52361,5.5211,5.52293,71000000.0
2007-08-22 01:25:00,5.5233,5.52362,5.52114,5.52289,64000000.0
2007-08-22 01:30:00,5.52275,5.52318,5.52141,5.52164,59000000.0
2007-08-22 01:35:00,5.52287,5.52333,5.52116,5.5217,74000000.0
2007-08-22 01:40:00,5.52201,5.52267,5.52053,5.52205,70000000.0
2007-08-22 01:45:00,5.52166,5.5222,5.51974,5.5209,74000000.0
2007-08-22 01:50:00,5.52018,5.5217,5.51978,5.52122,73000000.0
2007-08-22 01:55:00,5.52064,5.52195,5.51882,5.51926,69000000.0
2007-08-22 02:00:00,5.51981,5.52092,5.51761,5.51978,61000000.0
2007-08-22 02:05:00,5.5199,5.52216,5.5187,5.52165,67000000.0
2007-08-22 02:10:00,5.52155,5.52384,5.52004,5.52232,68000000.0
2007-08-22 02:15:00,5.52161,5.5234,5.52081,5.52296,72000000.0
2007-08-22 02:20:00,5.52407,5.52504,5.52206,5.52395,71000000.0
2007-08-22 02:25:00,5.5245,5.5245,5.52182,5.52281,68000000.0
2007-08-22 02:30:00,5.52235,5.52341,5.5214,5.52202,70000000.0
2007-08-22 02:35:00,5.52206,5.5238,5.52112,5.5237,59000000.0
2007-08-22 02:40:00,5.52292,5.52401,5.52173,5.52317,63000000.0
2007-08-22 02:45:00,5.52319,5.52433,5.52201,5.52399,55000000.0
2007-08-22 02:50:00,5.52335,5.52455,5.52219,5.52367,70000000.0
2007-08-22 02:55:00,5.52378,5.52449,5.52248,5.52261,63000000.0
2007-08-22 03:00:00,5.52211,5.52447,5.52211,5.52372,66000000.0
2007-08-22 03:05:00,5.52354,5.52452,5.52342,5.52389,60000000.0
2007-08-22 03:10:00,5.52434,5.52434,5.52282,5.52293,63000000.0
2007-08-22 03:15:00,5.52374,5.52435,5.52253,5.52267,61000000.0
2007-08-22 03:20:00,5.52358,5.52445,5.52262,5.52378,80000000.0
2007-08-22 03:25:00,5.52426,5.52672,5.52386,5.52672,64000000.0
2007-08-22 03:30:00,5.52673,5.52688,5.52546,5.52688,66000000.0
2007-08-22 03:35:00,5.52604,5.52701,5.52498,5.52563,60000000.0
2007-08-22 03:40:00,5.52577,5.52595,5.52364,5.52454,65000000.0
2007-08-22 03:45:00,5.52458,5.5251,5.52344,5.52444,63000000.0
2007-08-22 03:50:00,5.52555,5.52587,5.52237,5.52399,62000000.0
2007-08-22 03:55:00,5.52401,5.52533,5.52272,5.52432,70000000.0
2007-08-22 04:00:00,5.52525,5.52538,5.52321,5.52505,76000000.0
2007-08-22 04:05:00,5.52437,5.52538,5.52322,5.52538,67000000.0
2007-08-22 04:10:00,5.52473,5.52556,5.52325,5.52496,76000000.0
2007-08-22 04:15:00,5.52404,5.52553,5.52288,5.52393,80000000.0
2007-08-22 04:20:00,5.524,5.5249,5.52281,5.52285,62000000.0
2007-08-22 04:25:00,5.52485,5.52485,5.52287,5.52394,72000000.0
2007-08-22 04:30:00,5.52389,5.52453,5.52207,5.52364,64000000.0
2007-08-22 04:35:00,5.52318,5.52449,5.52222,5.52255,66000000.0
2007-08-22 04:40:00,5.52326,5.52363,5.52136,5.52244,65000000.0
2007-08-22 04:45:00,5.52251,5.52344,5.52133,5.52266,66000000.0
2007-08-22 04:50:00,5.52134,5.52221,5.51987,5.5213,60000000.0
2007-08-22 04:55:00,5.51994,5.52122,5.51935,5.52017,68000000.0
2007-08-22 05:00:00,5.52005,5.52039,5.51869,5.51905,64000000.0
2007-08-22 05:05:00,5.51888,5.5201,5.51802,5.51991,70000000.0
2007-08-22 05:10:00,5.51884,5.52049,5.51739,5.52049,68000000.0
2007-08-22 05:15:00,5.51996,5.52148,5.51949,5.51949,63000000.0
2007-08-22 05:20:00,5.52114,5.52163,5.51955,5.52028,56000000.0
2007-08-22 05:25:00,5.52005,5.52116,5.51912,5.51916,60000000.0
2007-08-22 05:30:00,5.52013,5.52066,5.51838,5.51936,63000000.0
2007-08-22 05:35:00,5.51971,5.52002,5.51768,5.51972,69000000.0
2007-08-22 05:40:00,5.51892,5.51938,5.51777,5.51851,69000000.0
2007-08-22 05:45:00,5.51865,5.51937,5.51763,5.51767,64000000.0
2007-08-22 05:50:00,5.51935,5.52023,5.51789,5.51889,67000000.0
2007-08-22 05:55:00,5.5188,5.51994,5.51807,5.51923,79000000.0
2007-08-22 06:00:00,5.51889,5.51952,5.51757,5.51757,72000000.0
2007-08-22 06:05:00,5.51853,5.51974,5.51778,5.51955,62000000.0
2007-08-22 06:10:00,5.51923,5.51998,5.51847,5.5197,62000000.0
2007-08-22 06:15:00,5.51999,5.52031,5.51775,5.51839,65000000.0
2007-08-22 06:20:00,5.52009,5.52095,5.51862,5.51936,88000000.0
2007-08-22 06:25:00,5.51872,5.521,5.51872,5.51934,59000000.0
2007-08-22 06:30:00,5.52077,5.52106,5.51923,5.51962,58000000.0
2007-08-22 06:35:00,5.52027,5.52046,5.51893,5.51949,52000000.0
2007-08-22 06:40:00,5.51982,5.52033,5.51663,5.51752,68000000.0
2007-08-22 06:45:00,5.51794,5.51962,5.51744,5.51863,62000000.0
2007-08-22 06:50:00,5.51919,5.51919,5.51706,5.51827,66000000.0
2007-08-22 06:55:00,5.51698,5.51879,5.51518,5.51542,72000000.0
2007-08-22 07:00:00,5.51671,5.51779,5.51511,5.51648,65000000.0
2007-08-22 07:05:00,5.51547,5.51768,5.51547,5.51621,62000000.0
2007-08-22 07:10:00,5.51678,5.51807,5.51569,5.51807,67000000.0
2007-08-22 07:15:00,5.51658,5.51791,5.51588,5.51685,89000000.0
2007-08-22 07:20:00,5.51762,5.51803,5.51352,5.51352,70000000.0
2007-08-22 07:25:00,5.51369,5.51569,5.51246,5.51429,59000000.0
2007-08-22 07:30:00,5.51569,5.51572,5.51174,5.51391,63000000.0
2007-08-22 07:35:00,5.5136,5.515,5.51145,5.51222,65000000.0
2007-08-22 07:40:00,5.5125,5.51448,5.51145,5.51198,64000000.0
2007-08-22 07:45:00,5.5138,5.51421,5.51206,5.51325,66000000.0
2007-08-22 07:50:00,5.51328,5.51408,5.51227,5.51266,65000000.0
2007-08-22 07:55:00,5.51373,5.51536,5.51235,5.51491,67000000.0
2007-08-22 08:00:00,5.51505,5.51629,5.51345,5.51571,68000000.0
2007-08-22 08:05:00,5.51479,5.51593,5.51189,5.51242,71000000.0
2007-08-22 08:10:00,5.51163,5.51285,5.50858,5.51284,70000000.0
2007-08-22 08:15:00,5.51304,5.51327,5.51041,5.51196,70000000.0
2007-08-22 08:20:00,5.51084,5.51317,5.50996,5.51192,63000000.0
2007-08-22 08:25:00,5.51153,5.51374,5.51033,5.51268,66000000.0
2007-08-22 08:30:00,5.51292,5.5136,5.5107,5.51169,62000000.0
2007-08-22 08:35:00,5.51079,5.51267,5.50874,5.51046,72000000.0
2007-08-22 08:40:00,5.50901,5.51225,5.50875,5.51119,61000000.0
2007-08-22 08:45:00,5.51202,5.51477,5.51116,5.51385,68000000.0
2007-08-22 08:50:00,5.51297,5.51352,5.50846,5.51005,76000000.0
2007-08-22 08:55:00,5.50996,5.51159,5.50824,5.51047,70000000.0
2007-08-22 09:00:00,5.51154,5.5135,5.50973,5.5132,71000000.0
2007-08-22 09:05:00,5.51263,5.51263,5.50998,5.51088,63000000.0
2007-08-22 09:10:00,5.51115,5.51313,5.50924,5.51209,66000000.0
2007-08-22 09:15:00,5.5104,5.51192,5.50928,5.50952,67000000.0
2007-08-22 09:20:00,5.51122,5.51224,5.50972,5.51123,76000000.0
2007-08-22 09:25:00,5.51214,5.51256,5.50994,5.51179,65000000.0
2007-08-22 09:30:00,5.51076,5.51251,5.51048,5.51214,67000000.0
2007-08-22 09:35:00,5.51103,5.51314,5.51068,5.51196,63000000.0
2007-08-22 09:40:00,5.51344,5.51344,5.51111,5.51201,61000000.0
2007-08-22 09:45:00,5.51078,5.51197,5.50962,5.51099,58000000.0
2007-08-22 09:50:00,5.50975,5.51213,5.50949,5.51118,73000000.0
2007-08-22 09:55:00,5.51195,5.51259,5.51003,5.51128,72000000.0
2007-08-22 10:00:00,5.51242,5.51286,5.51129,5.5114,66000000.0
2007-08-22 10:05:00,5.51317,5.51333,5.50887,5.50969,86000000.0
2007-08-22 10:10:00,5.5106,5.51186,5.50942,5.51073,60000000.0
2007-08-22 10:15:00,5.51121,5.51183,5.50975,5.51029,76000000.0
2007-08-22 10:20:00,5.51069,5.51131,5.50908,5.51058,64000000.0
2007-08-22 10:25:00,5.51037,5.51218,5.50934,5.5109,63000000.0
2007-08-22 10:30:00,5.51144,5.51199,5.51014,5.51038,62000000.0
2007-08-22 10:35:00,5.5111,5.51185,5.51022,5.51185,55000000.0
2007-08-22 10:40:00,5.51138,5.5117,5.50941,5.51043,71000000.0
2007-08-22 10:45:00,5.50948,5.51143,5.50946,5.51082,57000000.0
2007-08-22 10:50:00,5.51035,5.51172,5.50977,5.51047,73000000.0
2007-08-22 10:55:00,5.50949,5.5122,5.50949,5.51004,62000000.0
2007-08-22 11:00:00,5.51148,5.5115,5.50942,5.51088,52000000.0
2007-08-22 11:05:00,5.51009,5.51172,5.50967,5.51144,66000000.0
2007-08-22 11:10:00,5.5107,5.51193,5.51052,5.51136,59000000.0
2007-08-22 11:15:00,5.5119,5.51272,5.51051,5.51234,86000000.0
2007-08-22 11:20:00,5.51263,5.51323,5.51098,5.51323,78000000.0
2007-08-22 11:25:00,5.5139,5.51424,5.51188,5.51264,53000000.0
2007-08-22 11:30:00,5.51321,5.51377,5.51069,5.51166,51000000.0
2007-08-22 11:35:00,5.51188,5.51291,5.5108,5.51245,65000000.0
2007-08-22 11:40:00,5.51117,5.51263,5.51032,5.51095,66000000.0
2007-08-22 11:45:00,5.51197,5.51197,5.51008,5.51115,64000000.0
2007-08-22 11:50:00,5.5116,5.51243,5.5105,5.5119,70000000.0
2007-08-22 11:55:00,5.5119,5.51235,5.51004,5.51132,61000000.0
2007-08-22 12:00:00,5.51207,5.51235,5.51034,5.51136,74000000.0
2007-08-22 12:05:00,5.51138,5.51238,5.51,5.51015,75000000.0
2007-08-22 12:10:00,5.51171,5.51224,5.51024,5.51148,81000000.0
2007-08-22 12:15:00,5.51093,5.51264,5.51058,5.51157,62000000.0
2007-08-22 12:20:00,5.51216,5.51344,5.51162,5.51297,52000000.0
2007-08-22 12:25:00,5.51266,5.51335,5.51133,5.51248,68000000.0
2007-08-22 12:30:00,5.51332,5.51342,5.51152,5.51269,71000000.0
2007-08-22 12:35:00,5.51274,5.51449,5.51177,5.51346,59000000.0
2007-08-22 12:40:00,5.5129,5.51417,5.51131,5.5134,68000000.0
2007-08-22 12:45:00,5.51328,5.51328,5.51106,5.51106,61000000.0
2007-08-22 12:50:00,5.5113,5.5117,5.50953,5.51084,68000000.0
2007-08-22 12:55:00,5.51045,5.51133,5.50891,5.51056,76000000.0
2007-08-22 13:00:00,5.51096,5.51151,5.50931,5.51033,71000000.0
2007-08-22 13:05:00,5.51005,5.51053,5.50688,5.5078,60000000.0
2007-08-22 13:10:00,5.50817,5.50932,5.50659,5.50659,56000000.0
2007-08-22 13:15:00,5.50864,5.50866,5.50549,5.50563,77000000.0
2007-08-22 13:20:00,5.50693,5.50778,5.50513,5.50578,63000000.0
2007-08-22 13:25:00,5.50553,5.5083,5.5048,5.50497,60000000.0
2007-08-22 13:30:00,5.50502,5.50649,5.50309,5.5049,65000000.0
2007-08-22 13:35:00,5.50439,5.50634,5.50376,5.50483,52000000.0
2007-08-22 13:40:00,5.50525,5.50762,5.50426,5.50722,76000000.0
2007-08-22 13:45:00,5.50741,5.50957,5.50624,5.50881,56000000.0
2007-08-22 13:50:00,5.50777,5.51155,5.50758,5.51085,60000000.0
2007-08-22 13:55:00,5.51104,5.51157,5.50874,5.50996,72000000.0
2007-08-22 14:00:00,5.51086,5.51131,5.50921,5.50961,59000000.0
2007-08-22 14:05:00,5.51024,5.51037,5.50831,5.50946,58000000.0
2007-08-22 14:10:00,5.50935,5.5101,5.50755,5.50865,64000000.0
2007-08-22 14:15:00,5.50956,5.50986,5.50761,5.50794,55000000.0
2007-08-22 14:20:00,5.50916,5.51186,5.50882,5.50997,65000000.0
2007-08-22 14:25:00,5.51053,5.5113,5.50937,5.51011,55000000.0
2007-08-22 14:30:00,5.51087,5.51392,5.50977,5.51303,62000000.0
2007-08-22 14:35:00,5.51308,5.51528,5.5125,5.51407,78000000.0
2007-08-22 14:40:00,5.51391,5.51468,5.51225,5.51445,63000000.0
2007-08-22 14:45:00,5.51418,5.51534,5.51237,5.51469,79000000.0
2007-08-22 14:50:00,5.51373,5.5153,5.51294,5.51344,77000000.0
2007-08-22 14:55:00,5.51508,5.51508,5.51256,5.51363,81000000.0
2007-08-22 15:00:00,5.51473,5.51539,5.5127,5.51438,62000000.0
2007-08-22 15:05:00,5.51343,5.51627,5.51329,5.51583,66000000.0
2007-08-22 15:10:00,5.51482,5.51615,5.51275,5.51572,65000000.0
2007-08-22 15:15:00,5.5172,5.51899,5.51329,5.51651,70000000.0
2007-08-22 15:20:00,5.51663,5.51814,5.51479,5.51639,64000000.0
2007-08-22 15:25:00,5.51523,5.5184,5.51523,5.51607,61000000.0
2007-08-22 15:30:00,5.51539,5.51773,5.51275,5.51332,57000000.0
2007-08-22 15:35:00,5.51348,5.51554,5.51134,5.51164,70000000.0
2007-08-22 15:40:00,5.51086,5.51518,5.50781,5.51166,56000000.0
2007-08-22 15:45:00,5.50969,5.5148,5.50833,5.5139,63000000.0
2007-08-22 15:50:00,5.51033,5.51351,5.5086,5.51001,61000000.0
2007-08-22 15:55:00,5.50942,5.51278,5.50805,5.50939,63000000.0
2007-08-22 16:00:00,5.50989,5.51149,5.50779,5.5103,52000000.0
2007-08-22 16:05:00,5.50908,5.51034,5.50598,5.50854,68000000.0
2007-08-22 16:10:00,5.50831,5.51075,5.50535,5.50815,62000000.0
2007-08-22 16:15:00,5.50676,5.50988,5.50063,5.50177,64000000.0
2007-08-22 16:20:00,5.50469,5.50934,5.49854,5.50053,60000000.0
2007-08-22 16:25:00,5.50285,5.50907,5.49976,5.50094,74000000.0
2007-08-22 16:30:00,5.50077,5.50783,5.49997,5.50761,64000000.0
2007-08-22 16:35:00,5.50411,5.50969,5.50316,5.50637,76000000.0
2007-08-22 16:40:00,5.50711,5.5096,5.50204,5.50343,63000000.0
2007-08-22 16:45:00,5.50389,5.50899,5.50113,5.50313,67000000.0
2007-08-22 16:50:00,5.50846,5.50846,5.50057,5.50198,71000000.0
2007-08-22 16:55:00,5.50107,5.50646,5.49921,5.49921,61000000.0
2007-08-22 17:00:00,5.50171,5.50499,5.49989,5.50213,49000000.0
2007-08-22 17:05:00,5.50199,5.50322,5.49855,5.50059,72000000.0
2007-08-22 17:10:00,5.50017,5.50146,5.49915,5.49929,55000000.0
2007-08-22 17:15:00,5.50047,5.50092,5.49491,5.49491,62000000.0
2007-08-22 17:20:00,5.49561,5.50172,5.49359,5.49359,72000000.0
2007-08-22 17:25:00,5.49242,5.50138,5.49009,5.49044,57000000.0
2007-08-22 17:30:00,5.48802,5.50423,5.4874,5.49092,60000000.0
2007-08-22 17:35:00,5.49155,5.50138,5.48997,5.50138,60000000.0
2007-08-22 17:40:00,5.50179,5.50179,5.49101,5.49177,74000000.0
2007-08-22 17:45:00,5.49398,5.50176,5.49195,5.49195,70000000.0
2007-08-22 17:50:00,5.49837,5.50204,5.49356,5.50059,50000000.0
2007-08-22 17:55:00,5.4951,5.49998,5.4925,5.49788,75000000.0
2007-08-22 18:00:00,5.49898,5.49898,5.49099,5.49282,68000000.0
2007-08-22 18:05:00,5.4926,5.49296,5.48779,5.49079,74000000.0
2007-08-22 18:10:00,5.4914,5.49225,5.48941,5.49222,76000000.0
2007-08-22 18:15:00,5.49061,5.49325,5.49059,5.49254,74000000.0
2007-08-22 18:20:00,5.49229,5.49265,5.49041,5.49186,85000000.0
2007-08-22 18:25:00,5.49109,5.49442,5.49048,5.494,69000000.0
2007-08-22 18:30:00,5.49488,5.49643,5.49278,5.49626,68000000.0
2007-08-22 18:35:00,5.49577,5.49721,5.49461,5.49667,74000000.0
2007-08-22 18:40:00,5.49467,5.49708,5.49457,5.49534,72000000.0
2007-08-22 18:45:00,5.49529,5.49586,5.49374,5.49425,67000000.0
2007-08-22 18:50:00,5.49539,5.49621,5.49365,5.4949,66000000.0
2007-08-22 18:55:00,5.49445,5.4954,5.49185,5.49292,62000000.0
2007-08-22 19:00:00,5.49383,5.49437,5.49218,5.4936,70000000.0
2007-08-22 19:05:00,5.49478,5.49589,5.49299,5.49521,81000000.0
2007-08-22 19:10:00,5.49533,5.49609,5.49324,5.49508,76000000.0
2007-08-22 19:15:00,5.49527,5.49575,5.49355,5.49468,58000000.0
2007-08-22 19:20:00,5.4938,5.49487,5.4924,5.49402,56000000.0
2007-08-22 19:25:00,5.493,5.49394,5.49088,5.49196,62000000.0
2007-08-22 19:30:00,5.49305,5.49343,5.49131,5.4928,56000000.0
2007-08-22 19:35:00,5.49189,5.49421,5.49188,5.49302,64000000.0
2007-08-22 19:40:00,5.49297,5.49411,5.49175,5.49355,59000000.0
2007-08-22 19:45:00,5.49363,5.4939,5.49148,5.49264,58000000.0
2007-08-22 19:50:00,5.49379,5.49406,5.49204,5.49324,73000000.0
2007-08-22 19:55:00,5.49306,5.49395,5.49099,5.49162,65000000.0
2007-08-22 20:00:00,5.49206,5.49281,5.49088,5.49204,62000000.0
2007-08-22 20:05:00,5.49217,5.4927,5.49069,5.49146,67000000.0
2007-08-22 20:10:00,5.49097,5.49253,5.49004,5.49004,59000000.0
2007-08-22 20:15:00,5.49168,5.49281,5.49069,5.49101,55000000.0
2007-08-22 20:20:00,5.49222,5.49235,5.48983,5.49235,63000000.0
2007-08-22 20:25:00,5.49187,5.4929,5.49061,5.49204,61000000.0
2007-08-22 20:30:00,5.49196,5.49254,5.49059,5.49227,78000000.0
2007-08-22 20:35:00,5.4922,5.49334,5.49135,5.49334,76000000.0
2007-08-22 20:40:00,5.49332,5.49353,5.49093,5.49168,80000000.0
2007-08-22 20:45:00,5.49314,5.49347,5.49089,5.49275,82000000.0
2007-08-22 20:50:00,5.49243,5.49342,5.49155,5.49252,59000000.0
2007-08-22 20:55:00,5.49176,5.49432,5.49135,5.49278,58000000.0
2007-08-22 21:00:00,5.49242,5.49325,5.49117,5.49311,64000000.0
2007-08-22 21:05:00,5.493,5.49347,5.49161,5.49297,56000000.0
2007-08-22 21:10:00,5.49229,5.49314,5.49073,5.49123,69000000.0
2007-08-22 21:15:00,5.49093,5.49202,5.48949,5.49053,71000000.0
2007-08-22 21:20:00,5.4892,5.49052,5.48746,5.4896,72000000.0
2007-08-22 21:25:00,5.49073,5.49102,5.48786,5.48919,58000000.0
2007-08-22 21:30:00,5.48946,5.48979,5.48799,5.48913,71000000.0
2007-08-22 21:35:00,5.48866,5.48993,5.48757,5.48871,68000000.0
2007-08-22 21:40:00,5.49027,5.49049,5.48859,5.48935,69000000.0
2007-08-22 21:45:00,5.49011,5.49106,5.48845,5.49051,73000000.0
2007-08-22 21:50:00,5.48988,5.49184,5.48936,5.49077,81000000.0
2007-08-22 21:55:00,5.49066,5.49254,5.48968,5.49013,77000000.0
2007-08-22 22:00:00,5.49094,5.49179,5.48912,5.48988,70000000.0
2007-08-22 22:05:00,5.4899,5.49117,5.48929,5.48978,62000000.0
2007-08-22 22:10:00,5.48931,5.49149,5.48927,5.49149,77000000.0
2007-08-22 22:15:00,5.49147,5.49179,5.48927,5.49077,61000000.0
2007-08-22 22:20:00,5.49004,5.4907,5.48814,5.48855,78000000.0
2007-08-22 22:25:00,5.48886,5.48934,5.48712,5.48712,76000000.0
2007-08-22 22:30:00,5.48843,5.48975,5.48769,5.48958,66000000.0
2007-08-22 22:35:00,5.48903,5.48989,5.48761,5.48772,79000000.0
2007-08-22 22:40:00,5.48828,5.48956,5.48766,5.48879,67000000.0
2007-08-22 22:45:00,5.48832,5.48973,5.48757,5.4881,59000000.0
2007-08-22 22:50:00,5.48941,5.48941,5.48696,5.48791,72000000.0
2007-08-22 22:55:00,5.48815,5.48976,5.48749,5.48848,62000000.0
2007-08-22 23:00:00,5.48877,5.48965,5.48661,5.48855,65000000.0
2007-08-22 23:05:00,5.48736,5.48895,5.48704,5.48804,71000000.0
2007-08-22 23:10:00,5.48635,5.48842,5.48635,5.48813,63000000.0
2007-08-22 23:15:00,5.4881,5.48861,5.48704,5.48824,54000000.0
2007-08-22 23:20:00,5.48825,5.48845,5.48466,5.48569,64000000.0
2007-08-22 23:25:00,5.48564,5.48782,5.48489,5.48598,66000000.0
2007-08-22 23:30:00,5.48788,5.4879,5.4851,5.48618,53000000.0
2007-08-22 23:35:00,5.48609,5.48657,5.48444,5.48597,62000000.0
2007-08-22 23:40:00,5.48554,5.48671,5.48474,5.48613,57000000.0
2007-08-22 23:45:00,5.48657,5.48744,5.48548,5.4865,77000000.0
2007-08-22 23:50:00,5.48613,5.48696,5.48492,5.48619,66000000.0
2007-08-22 23:55:00,5.48602,5.48633,5.48455,5.48558,70000000.0
2007-08-23 00:00:00,5.48357,5.48432,5.48169,5.48296,63000000.0
2007-08-23 00:05:00,5.4832,5.48463,5.48249,5.48387,74000000.0
2007-08-23 00:10:00,5.4832,5.48606,5.48318,5.48559,53000000.0
2007-08-23 00:15:00,5.4858,5.48624,5.48437,5.48516,82000000.0
2007-08-23 00:20:00,5.48613,5.4884,5.48563,5.48792,60000000.0
2007-08-23 00:25:00,5.48695,5.4875,5.48507,5.48595,68000000.0
2007-08-23 00:30:00,5.48593,5.48775,5.48501,5.48656,71000000.0
2007-08-23 00:35:00,5.48697,5.4881,5.4856,5.48763,62000000.0
2007-08-23 00:40:00,5.4871,5.48771,5.48508,5.48508,50000000.0
2007-08-23 00:45:00,5.48533,5.48689,5.4843,5.48554,80000000.0
2007-08-23 00:50:00,5.48468,5.48652,5.48377,5.48487,68000000.0
2007-08-23 00:55:00,5.48556,5.48681,5.48414,5.48606,67000000.0
2007-08-23 01:00:00,5.48637,5.48767,5.48552,5.48681,65000000.0
2007-08-23 01:05:00,5.48734,5.48786,5.48476,5.48534,66000000.0
2007-08-23 01:10:00,5.48628,5.48688,5.48452,5.48657,69000000.0
2007-08-23 01:15:00,5.48547,5.48641,5.48408,5.48408,69000000.0
2007-08-23 01:20:00,5.48381,5.4867,5.48209,5.4867,71000000.0
2007-08-23 01:25:00,5.48716,5.4895,5.4856,5.48718,64000000.0
2007-08-23 01:30:00,5.48762,5.48824,5.48611,5.48705,59000000.0
2007-08-23 01:35:00,5.48776,5.48816,5.4854,5.48649,74000000.0
2007-08-23 01:40:00,5.48774,5.48835,5.48651,5.48755,70000000.0
2007-08-23 01:45:00,5.48775,5.48867,5.485,5.48614,74000000.0
2007-08-23 01:50:00,5.4859,5.48715,5.48512,5.48615,73000000.0
2007-08-23 01:55:00,5.48643,5.48716,5.485,5.48644,69000000.0
2007-08-23 02:00:00,5.48591,5.487,5.48511,5.48581,61000000.0
2007-08-23 02:05:00,5.48655,5.48822,5.48582,5.48652,67000000.0
2007-08-23 02:10:00,5.48715,5.48742,5.48541,5.48639,68000000.0
2007-08-23 02:15:00,5.48711,5.48711,5.48432,5.48564,72000000.0
2007-08-23 02:20:00,5.48612,5.48685,5.48468,5.48486,71000000.0
2007-08-23 02:25:00,5.48539,5.48593,5.48395,5.48452,68000000.0
2007-08-23 02:30:00,5.48445,5.48478,5.48285,5.48365,70000000.0
2007-08-23 02:35:00,5.48426,5.48565,5.48336,5.48491,59000000.0
2007-08-23 02:40:00,5.485,5.48535,5.48183,5.48183,63000000.0
2007-08-23 02:45:00,5.48145,5.4835,5.48145,5.48269,55000000.0
2007-08-23 02:50:00,5.48335,5.48531,5.48196,5.48356,70000000.0
2007-08-23 02:55:00,5.48492,5.48496,5.48298,5.48444,63000000.0
2007-08-23 03:00:00,5.48384,5.48483,5.48247,5.48396,66000000.0
2007-08-23 03:05:00,5.48331,5.48468,5.48274,5.48279,60000000.0
2007-08-23 03:10:00,5.4846,5.4846,5.48299,5.48456,63000000.0
2007-08-23 03:15:00,5.48411,5.48487,5.48294,5.48345,61000000.0
2007-08-23 03:20:00,5.48278,5.48445,5.48265,5.48383,80000000.0
2007-08-23 03:25:00,5.48362,5.48498,5.48323,5.48443,64000000.0
2007-08-23 03:30:00,5.4838,5.485,5.48319,5.48319,66000000.0
2007-08-23 03:35:00,5.48353,5.48459,5.48305,5.48311,60000000.0
2007-08-23 03:40:00,5.48303,5.48535,5.48296,5.48495,65000000.0
2007-08-23 03:45:00,5.48381,5.48534,5.48356,5.48411,63000000.0
2007-08-23 03:50:00,5.48503,5.48554,5.48369,5.48446,62000000.0
2007-08-23 03:55:00,5.48483,5.485,5.48325,5.48397,70000000.0
2007-08-23 04:00:00,5.48392,5.4847,5.48276,5.48402,76000000.0
2007-08-23 04:05:00,5.48389,5.48493,5.48299,5.48411,67000000.0
2007-08-23 04:10:00,5.48489,5.48563,5.48269,5.48514,76000000.0
2007-08-23 04:15:00,5.48505,5.48551,5.48351,5.48438,80000000.0
2007-08-23 04:20:00,5.48535,5.48545,5.48346,5.48409,62000000.0
2007-08-23 04:25:00,5.48426,5.48541,5.48378,5.48532,72000000.0
2007-08-23 04:30:00,5.48521,5.4854,5.48311,5.48403,64000000.0
2007-08-23 04:35:00,5.4842,5.48555,5.48359,5.48468,66000000.0
2007-08-23 04:40:00,5.48464,5.48551,5.48335,5.48488,65000000.0
2007-08-23 04:45:00,5.48335,5.48505,5.48335,5.48425,66000000.0
2007-08-23 04:50:00,5.48398,5.48567,5.48342,5.48496,60000000.0
2007-08-23 04:55:00,5.48433,5.48646,5.48414,5.48491,68000000.0
2007-08-23 05:00:00,5.48507,5.4858,5.48414,5.48502,64000000.0
2007-08-23 05:05:00,5.48543,5.48572,5.48373,5.48397,70000000.0
2007-08-23 05:10:00,5.48415,5.48504,5.48331,5.48454,68000000.0
2007-08-23 05:15:00,5.48498,5.48499,5.48347,5.48347,63000000.0
2007-08-23 05:20:00,5.48492,5.48524,5.48363,5.4843,56000000.0
2007-08-23 05:25:00,5.48559,5.48565,5.48319,5.48319,60000000.0
2007-08-23 05:30:00,5.48352,5.48464,5.48235,5.48387,63000000.0
2007-08-23 05:35:00,5.48344,5.48486,5.48242,5.48379,69000000.0
2007-08-23 05:40:00,5.48342,5.48342,5.48118,5.48176,69000000.0
2007-08-23 05:45:00,5.48286,5.48319,5.48113,5.48123,64000000.0
2007-08-23 05:50:00,5.48139,5.4823,5.48063,5.48223,67000000.0
2007-08-23 05:55:00,5.48145,5.48506,5.48073,5.48447,79000000.0
2007-08-23 06:00:00,5.48413,5.48549,5.4835,5.48412,72000000.0
2007-08-23 06:05:00,5.48505,5.48591,5.48344,5.48492,62000000.0
2007-08-23 06:10:00,5.4853,5.4867,5.48474,5.48526,62000000.0
2007-08-23 06:15:00,5.48569,5.48605,5.48391,5.48516,65000000.0
2007-08-23 06:20:00,5.48469,5.48502,5.48277,5.4839,88000000.0
2007-08-23 06:25:00,5.48342,5.48524,5.48298,5.48424,59000000.0
2007-08-23 06:30:00,5.48526,5.48559,5.4835,5.48502,58000000.0
2007-08-23 06:35:00,5.48474,5.48502,5.48354,5.48413,52000000.0
2007-08-23 06:40:00,5.48596,5.48596,5.48364,5.48434,68000000.0
2007-08-23 06:45:00,5.48372,5.48528,5.48325,5.48379,62000000.0
2007-08-23 06:50:00,5.48444,5.48476,5.48323,5.48439,66000000.0
2007-08-23 06:55:00,5.48418,5.48738,5.48404,5.48738,72000000.0
2007-08-23 07:00:00,5.4873,5.48851,5.48601,5.48764,65000000.0
2007-08-23 07:05:00,5.48742,5.48854,5.48676,5.48739,62000000.0
2007-08-23 07:10:00,5.48772,5.48841,5.48605,5.48725,67000000.0
2007-08-23 07:15:00,5.48813,5.4891,5.48683,5.48847,89000000.0
2007-08-23 07:20:00,5.48813,5.49027,5.48694,5.49027,70000000.0
2007-08-23 07:25:00,5.48904,5.49053,5.48817,5.4888,59000000.0
2007-08-23 07:30:00,5.48816,5.48894,5.48673,5.48777,63000000.0
2007-08-23 07:35:00,5.48754,5.48775,5.486,5.48718,65000000.0
2007-08-23 07:40:00,5.48681,5.488,5.4857,5.48669,64000000.0
2007-08-23 07:45:00,5.4865,5.48741,5.48501,5.48741,66000000.0
2007-08-23 07:50:00,5.48759,5.48886,5.48596,5.4871,65000000.0
2007-08-23 07:55:00,5.48759,5.48759,5.48452,5.48483,67000000.0
2007-08-23 08:00:00,5.48542,5.48664,5.48366,5.48427,68000000.0
2007-08-23 08:05:00,5.48323,5.48598,5.48246,5.4851,71000000.0
2007-08-23 08:10:00,5.48488,5.48601,5.48323,5.48406,70000000.0
2007-08-23 08:15:00,5.48518,5.48561,5.48321,5.48462,70000000.0
2007-08-23 08:20:00,5.48379,5.4856,5.48188,5.48317,63000000.0
2007-08-23 08:25:00,5.4832,5.48374,5.48151,5.4833,66000000.0
2007-08-23 08:30:00,5.48223,5.4844,5.48162,5.48423,62000000.0
2007-08-23 08:35:00,5.48426,5.4843,5.48235,5.48409,72000000.0
2007-08-23 08:40:00,5.48288,5.48439,5.48216,5.48339,61000000.0
2007-08-23 08:45:00,5.4848,5.48484,5.48296,5.48368,68000000.0
2007-08-23 08:50:00,5.48447,5.48489,5.4826,5.48379,76000000.0
2007-08-23 08:55:00,5.48435,5.48626,5.48344,5.48551,70000000.0
2007-08-23 09:00:00,5.48454,5.48804,5.48438,5.48804,71000000.0
2007-08-23 09:05:00,5.48857,5.48891,5.48562,5.48714,63000000.0
2007-08-23 09:10:00,5.48718,5.48747,5.48498,5.4856,66000000.0
2007-08-23 09:15:00,5.48638,5.48768,5.48482,5.48556,67000000.0
2007-08-23 09:20:00,5.48702,5.48872,5.48532,5.48789,76000000.0
2007-08-23 09:25:00,5.48701,5.49159,5.48701,5.49044,65000000.0
2007-08-23 09:30:00,5.4898,5.49044,5.48788,5.48993,67000000.0
2007-08-23 09:35:00,5.48924,5.49026,5.48786,5.48901,63000000.0
2007-08-23 09:40:00,5.48937,5.49015,5.48764,5.48852,61000000.0
2007-08-23 09:45:00,5.48885,5.48945,5.48658,5.48794,58000000.0
2007-08-23 09:50:00,5.48778,5.48964,5.48733,5.48892,73000000.0
2007-08-23 09:55:00,5.48873,5.49049,5.48786,5.49033,72000000.0
2007-08-23 10:00:00,5.49031,5.49086,5.48882,5.48974,66000000.0
2007-08-23 10:05:00,5.4899,5.48995,5.48684,5.48808,86000000.0
2007-08-23 10:10:00,5.48674,5.4875,5.48405,5.48656,60000000.0
2007-08-23 10:15:00,5.48505,5.48696,5.4848,5.48586,76000000.0
2007-08-23 10:20:00,5.4863,5.48699,5.48504,5.48663,64000000.0
2007-08-23 10:25:00,5.48687,5.48726,5.48437,5.48541,63000000.0
2007-08-23 10:30:00,5.48509,5.4853,5.48141,5.484,62000000.0
2007-08-23 10:35:00,5.48351,5.48549,5.48294,5.48491,55000000.0
2007-08-23 10:40:00,5.48441,5.48577,5.48327,5.48442,71000000.0
2007-08-23 10:45:00,5.48444,5.4857,5.48358,5.48419,57000000.0
2007-08-23 10:50:00,5.48345,5.488,5.48262,5.48653,73000000.0
2007-08-23 10:55:00,5.48699,5.48775,5.48419,5.48624,62000000.0
2007-08-23 11:00:00,5.4863,5.48683,5.4829,5.48524,52000000.0
2007-08-23 11:05:00,5.4844,5.4856,5.48339,5.48472,66000000.0
2007-08-23 11:10:00,5.48433,5.48475,5.48279,5.48447,59000000.0
2007-08-23 11:15:00,5.48414,5.48571,5.48274,5.4845,86000000.0
2007-08-23 11:20:00,5.48505,5.48917,5.48354,5.48711,78000000.0
2007-08-23 11:25:00,5.48667,5.48848,5.48409,5.48543,53000000.0
2007-08-23 11:30:00,5.48447,5.48657,5.47833,5.48097,51000000.0
2007-08-23 11:35:00,5.48071,5.48175,5.47634,5.47731,65000000.0
2007-08-23 11:40:00,5.47807,5.4805,5.47671,5.47998,66000000.0
2007-08-23 11:45:00,5.48005,5.4804,5.47586,5.47778,64000000.0
2007-08-23 11:50:00,5.47873,5.47881,5.47641,5.47799,70000000.0
2007-08-23 11:55:00,5.47865,5.47983,5.47721,5.47866,61000000.0
2007-08-23 12:00:00,5.47942,5.4808,5.47759,5.47844,74000000.0
2007-08-23 12:05:00,5.47934,5.48012,5.47523,5.47669,75000000.0
2007-08-23 12:10:00,5.47651,5.47794,5.47549,5.47778,81000000.0
2007-08-23 12:15:00,5.47689,5.47821,5.47165,5.47165,62000000.0
2007-08-23 12:20:00,5.47181,5.47415,5.47114,5.47145,52000000.0
2007-08-23 12:25:00,5.47164,5.47252,5.47018,5.47243,68000000.0
2007-08-23 12:30:00,5.47201,5.47334,5.47051,5.47256,71000000.0
2007-08-23 12:35:00,5.47229,5.47376,5.47055,5.47376,59000000.0
2007-08-23 12:40:00,5.47347,5.47347,5.47092,5.47126,68000000.0
2007-08-23 12:45:00,5.47184,5.47291,5.47065,5.47178,61000000.0
2007-08-23 12:50:00,5.47244,5.47495,5.47206,5.4745,68000000.0
2007-08-23 12:55:00,5.47425,5.47496,5.47238,5.4742,76000000.0
2007-08-23 13:00:00,5.47388,5.47388,5.47056,5.47282,71000000.0
2007-08-23 13:05:00,5.47323,5.47363,5.46973,5.4703,60000000.0
2007-08-23 13:10:00,5.47137,5.47298,5.46983,5.47248,56000000.0
2007-08-23 13:15:00,5.47209,5.47316,5.46986,5.47139,77000000.0
2007-08-23 13:20:00,5.47192,5.47229,5.47013,5.4711,63000000.0
2007-08-23 13:25:00,5.47124,5.47208,5.47015,5.47199,60000000.0
2007-08-23 13:30:00,5.47149,5.47242,5.47002,5.47112,65000000.0
2007-08-23 13:35:00,5.47123,5.4726,5.47021,5.47179,52000000.0
2007-08-23 13:40:00,5.47229,5.47286,5.47009,5.47181,76000000.0
2007-08-23 13:45:00,5.47225,5.47262,5.47059,5.47153,56000000.0
2007-08-23 13:50:00,5.47227,5.47322,5.47067,5.47174,60000000.0
2007-08-23 13:55:00,5.47393,5.47536,5.47251,5.47536,72000000.0
2007-08-23 14:00:00,5.47509,5.47533,5.47262,5.47444,59000000.0
2007-08-23 14:05:00,5.47405,5.47522,5.47172,5.47241,58000000.0
2007-08-23 14:10:00,5.47268,5.47552,5.47089,5.47473,64000000.0
2007-08-23 14:15:00,5.47639,5.47863,5.47463,5.47862,55000000.0
2007-08-23 14:20:00,5.47857,5.4787,5.47614,5.47734,65000000.0
2007-08-23 14:25:00,5.4774,5.47745,5.47505,5.47683,55000000.0
2007-08-23 14:30:00,5.47744,5.47744,5.47551,5.47724,62000000.0
2007-08-23 14:35:00,5.4774,5.48037,5.47576,5.47912,78000000.0
2007-08-23 14:40:00,5.48028,5.48052,5.47772,5.48052,63000000.0
2007-08-23 14:45:00,5.48005,5.48094,5.4784,5.47912,79000000.0
2007-08-23 14:50:00,5.48011,5.48292,5.47934,5.4821,77000000.0
2007-08-23 14:55:00,5.48255,5.48269,5.48015,5.48221,81000000.0
2007-08-23 15:00:00,5.48112,5.4862,5.48099,5.48478,62000000.0
2007-08-23 15:05:00,5.48376,5.4847,5.48226,5.48395,66000000.0
2007-08-23 15:10:00,5.48318,5.48388,5.48031,5.48151,65000000.0
2007-08-23 15:15:00,5.48159,5.48232,5.47965,5.48008,70000000.0
2007-08-23 15:20:00,5.47923,5.48197,5.47923,5.48085,64000000.0
2007-08-23 15:25:00,5.48057,5.48258,5.47991,5.48195,61000000.0
2007-08-23 15:30:00,5.48204,5.48253,5.47968,5.48158,57000000.0
2007-08-23 15:35:00,5.48214,5.48304,5.4808,5.48164,70000000.0
2007-08-23 15:40:00,5.48188,5.48331,5.48075,5.48219,56000000.0
2007-08-23 15:45:00,5.48337,5.48456,5.48179,5.48221,63000000.0
2007-08-23 15:50:00,5.4828,5.48452,5.48109,5.48452,61000000.0
2007-08-23 15:55:00,5.48371,5.48468,5.48176,5.48225,63000000.0
2007-08-23 16:00:00,5.48327,5.48456,5.48161,5.48214,52000000.0
2007-08-23 16:05:00,5.48244,5.48377,5.48027,5.48345,68000000.0
2007-08-23 16:10:00,5.48241,5.48455,5.482,5.48406,62000000.0
2007-08-23 16:15:00,5.48293,5.4864,5.48235,5.48446,64000000.0
2007-08-23 16:20:00,5.48304,5.48449,5.48045,5.48319,60000000.0
2007-08-23 16:25:00,5.48078,5.48333,5.47955,5.48053,74000000.0
2007-08-23 16:30:00,5.48023,5.48478,5.47985,5.48269,64000000.0
2007-08-23 16:35:00,5.48193,5.48546,5.47934,5.48118,76000000.0
2007-08-23 16:40:00,5.47984,5.4832,5.47926,5.48044,63000000.0
2007-08-23 16:45:00,5.48138,5.48175,5.47696,5.48066,67000000.0
2007-08-23 16:50:00,5.48101,5.4811,5.47685,5.47945,71000000.0
2007-08-23 16:55:00,5.47746,5.48056,5.47508,5.47526,61000000.0
2007-08-23 17:00:00,5.47879,5.47996,5.47631,5.47761,49000000.0
2007-08-23 17:05:00,5.47896,5.48009,5.47623,5.47842,72000000.0
2007-08-23 17:10:00,5.47849,5.47967,5.47661,5.47967,55000000.0
2007-08-23 17:15:00,5.47941,5.48002,5.4774,5.47769,62000000.0
2007-08-23 17:20:00,5.47763,5.47956,5.47548,5.47673,72000000.0
2007-08-23 17:25:00,5.4758,5.47907,5.47497,5.47907,57000000.0
2007-08-23 17:30:00,5.47817,5.48024,5.47694,5.4798,60000000.0
2007-08-23 17:35:00,5.4799,5.4799,5.47744,5.47925,60000000.0
2007-08-23 17:40:00,5.47934,5.47972,5.47774,5.47886,74000000.0
2007-08-23 17:45:00,5.47955,5.48049,5.47789,5.4801,70000000.0
2007-08-23 17:50:00,5.48007,5.48188,5.47927,5.48127,50000000.0
2007-08-23 17:55:00,5.48106,5.48254,5.48023,5.48207,75000000.0
2007-08-23 18:00:00,5.481,5.48239,5.47998,5.48206,68000000.0
2007-08-23 18:05:00,5.48154,5.4821,5.48003,5.48051,74000000.0
2007-08-23 18:10:00,5.48045,5.48215,5.47894,5.47963,76000000.0
2007-08-23 18:15:00,5.47887,5.48061,5.47794,5.47988,74000000.0
2007-08-23 18:20:00,5.47999,5.48048,5.4781,5.47932,85000000.0
2007-08-23 18:25:00,5.47972,5.48055,5.47841,5.47943,69000000.0
2007-08-23 18:30:00,5.47957,5.48069,5.47864,5.48069,68000000.0
2007-08-23 18:35:00,5.48073,5.48113,5.47813,5.47986,74000000.0
2007-08-23 18:40:00,5.47847,5.48082,5.47843,5.48052,72000000.0
2007-08-23 18:45:00,5.48047,5.48139,5.47897,5.48048,67000000.0
2007-08-23 18:50:00,5.48071,5.48138,5.47939,5.48054,66000000.0
2007-08-23 18:55:00,5.47961,5.48161,5.47942,5.48156,62000000.0
2007-08-23 19:00:00,5.48197,5.48197,5.47992,5.4805,70000000.0
2007-08-23 19:05:00,5.48156,5.48178,5.47974,5.48034,81000000.0
2007-08-23 19:10:00,5.47956,5.48171,5.47952,5.48024,76000000.0
2007-08-23 19:15:00,5.48055,5.48168,5.47934,5.48037,58000000.0
2007-08-23 19:20:00,5.48035,5.48203,5.47993,5.48129,56000000.0
2007-08-23 19:25:00,5.48056,5.48273,5.48056,5.48164,62000000.0
2007-08-23 19:30:00,5.48261,5.48291,5.48124,5.48284,56000000.0
2007-08-23 19:35:00,5.48295,5.4832,5.48119,5.48241,64000000.0
2007-08-23 19:40:00,5.48285,5.4829,5.48061,5.48138,59000000.0
2007-08-23 19:45:00,5.48215,5.48215,5.48052,5.48125,58000000.0
2007-08-23 19:50:00,5.48115,5.48242,5.48035,5.48229,73000000.0
2007-08-23 19:55:00,5.48193,5.48261,5.48025,5.48185,65000000.0
2007-08-23 20:00:00,5.48136,5.48199,5.47937,5.48126,62000000.0
2007-08-23 20:05:00,5.48003,5.48179,5.47972,5.48128,67000000.0
2007-08-23 20:10:00,5.48111,5.48204,5.47907,5.48141,59000000.0
2007-08-23 20:15:00,5.48109,5.48168,5.47959,5.48165,55000000.0
2007-08-23 20:20:00,5.48005,5.48204,5.48,5.48179,63000000.0
2007-08-23 20:25:00,5.481,5.48189,5.48017,5.48029,61000000.0
2007-08-23 20:30:00,5.48042,5.48185,5.47925,5.48029,78000000.0
2007-08-23 20:35:00,5.48142,5.48357,5.48076,5.48357,76000000.0
2007-08-23 20:40:00,5.4819,5.48337,5.48102,5.48246,80000000.0
2007-08-23 20:45:00,5.48252,5.48375,5.4814,5.48251,82000000.0
2007-08-23 20:50:00,5.48249,5.4833,5.48108,5.48205,59000000.0
2007-08-23 20:55:00,5.4829,5.48346,5.48178,5.48341,58000000.0
2007-08-23 21:00:00,5.48324,5.48377,5.48193,5.48294,64000000.0
2007-08-23 21:05:00,5.48307,5.48367,5.4817,5.48339,56000000.0
2007-08-23 21:10:00,5.48162,5.48402,5.48162,5.48315,69000000.0
2007-08-23 21:15:00,5.48338,5.48349,5.48128,5.48311,71000000.0
2007-08-23 21:20:00,5.48215,5.4826,5.47937,5.4813,72000000.0
2007-08-23 21:25:00,5.48051,5.48146,5.47899,5.48057,58000000.0
2007-08-23 21:30:00,5.48211,5.4829,5.48094,5.48148,71000000.0
2007-08-23 21:35:00,5.48117,5.48228,5.48055,5.4814,68000000.0
2007-08-23 21:40:00,5.48143,5.48209,5.47972,5.48049,69000000.0
2007-08-23 21:45:00,5.48139,5.4818,5.47953,5.48075,73000000.0
2007-08-23 21:50:00,5.48162,5.48229,5.47979,5.48054,81000000.0
2007-08-23 21:55:00,5.48055,5.48215,5.48004,5.48154,77000000.0
2007-08-23 22:00:00,5.48186,5.48219,5.47902,5.47946,70000000.0
2007-08-23 22:05:00,5.47979,5.4812,5.47853,5.48033,62000000.0
2007-08-23 22:10:00,5.47992,5.48193,5.47967,5.48144,77000000.0
2007-08-23 22:15:00,5.48037,5.48185,5.47912,5.48151,61000000.0
2007-08-23 22:20:00,5.48197,5.48197,5.47899,5.47912,78000000.0
2007-08-23 22:25:00,5.48038,5.4808,5.47885,5.47947,76000000.0
2007-08-23 22:30:00,5.47934,5.4804,5.4787,5.47879,66000000.0
2007-08-23 22:35:00,5.47942,5.4801,5.47811,5.47966,79000000.0
2007-08-23 22:40:00,5.47882,5.48058,5.4783,5.4783,67000000.0
2007-08-23 22:45:00,5.47933,5.47975,5.4773,5.47756,59000000.0
2007-08-23 22:50:00,5.47795,5.47947,5.47761,5.47882,72000000.0
2007-08-23 22:55:00,5.47818,5.48022,5.47818,5.48019,62000000.0
2007-08-23 23:00:00,5.47979,5.48028,5.47853,5.47926,65000000.0
2007-08-23 23:05:00,5.47934,5.47962,5.47802,5.4788,71000000.0
2007-08-23 23:10:00,5.47914,5.47933,5.47737,5.47739,63000000.0
2007-08-23 23:15:00,5.47855,5.47876,5.47718,5.47726,54000000.0
2007-08-23 23:20:00,5.47756,5.47951,5.47733,5.47795,64000000.0
2007-08-23 23:25:00,5.47796,5.47802,5.47667,5.47697,66000000.0
2007-08-23 23:30:00,5.4779,5.4784,5.47692,5.47798,53000000.0
2007-08-23 23:35:00,5.4771,5.47892,5.4771,5.47828,62000000.0
2007-08-23 23:40:00,5.4783,5.47923,5.47751,5.4791,57000000.0
2007-08-23 23:45:00,5.47881,5.48052,5.47825,5.47975,77000000.0
2007-08-23 23:50:00,5.47939,5.48012,5.47835,5.47886,66000000.0
2007-08-23 23:55:00,5.47999,5.48055,5.47813,5.4788,70000000.0
2007-08-24 00:00:00,5.47847,5.47956,5.47821,5.47927,63000000.0
2007-08-24 00:05:00,5.47922,5.4826,5.47914,5.48186,74000000.0
2007-08-24 00:10:00,5.48123,5.48225,5.48037,5.48098,53000000.0
2007-08-24 00:15:00,5.48164,5.4825,5.48082,5.48122,82000000.0
2007-08-24 00:20:00,5.48081,5.48238,5.48054,5.4813,60000000.0
2007-08-24 00:25:00,5.48076,5.48254,5.48039,5.48125,68000000.0
2007-08-24 00:30:00,5.48116,5.48316,5.48097,5.48225,71000000.0
2007-08-24 00:35:00,5.48226,5.48288,5.48058,5.4822,62000000.0
2007-08-24 00:40:00,5.48168,5.48311,5.47031,5.48006,50000000.0
2007-08-24 00:45:00,5.48149,5.48308,5.48076,5.48257,80000000.0
2007-08-24 00:50:00,5.48252,5.48317,5.48134,5.48134,68000000.0
2007-08-24 00:55:00,5.48226,5.48372,5.4801,5.48355,67000000.0
2007-08-24 01:00:00,5.48289,5.48353,5.48189,5.48343,65000000.0
2007-08-24 01:05:00,5.48385,5.48385,5.48199,5.48241,66000000.0
2007-08-24 01:10:00,5.48271,5.4833,5.4813,5.48228,69000000.0
2007-08-24 01:15:00,5.48165,5.48385,5.48103,5.48277,69000000.0
2007-08-24 01:20:00,5.48317,5.48361,5.48166,5.48211,71000000.0
2007-08-24 01:25:00,5.48238,5.48335,5.48128,5.48183,64000000.0
2007-08-24 01:30:00,5.48212,5.48337,5.48097,5.4819,59000000.0
2007-08-24 01:35:00,5.48273,5.48423,5.4821,5.4826,74000000.0
2007-08-24 01:40:00,5.48347,5.48377,5.48177,5.4828,70000000.0
2007-08-24 01:45:00,5.4827,5.48321,5.48132,5.48223,74000000.0
2007-08-24 01:50:00,5.48186,5.4827,5.47903,5.48025,73000000.0
2007-08-24 01:55:00,5.47971,5.48102,5.47837,5.47981,69000000.0
2007-08-24 02:00:00,5.48036,5.48186,5.47913,5.48065,61000000.0
2007-08-24 02:05:00,5.48134,5.48328,5.48098,5.48293,67000000.0
2007-08-24 02:10:00,5.48295,5.48314,5.48044,5.48121,68000000.0
2007-08-24 02:15:00,5.48163,5.48336,5.4812,5.48233,72000000.0
2007-08-24 02:20:00,5.48211,5.48355,5.47958,5.48113,71000000.0
2007-08-24 02:25:00,5.47941,5.48133,5.47941,5.48073,68000000.0
2007-08-24 02:30:00,5.4811,5.48182,5.47866,5.48087,70000000.0
2007-08-24 02:35:00,5.48106,5.48231,5.48053,5.48088,59000000.0
2007-08-24 02:40:00,5.48127,5.48133,5.47954,5.4797,63000000.0
2007-08-24 02:45:00,5.48038,5.48145,5.47926,5.48069,55000000.0
2007-08-24 02:50:00,5.481,5.48112,5.47966,5.48034,70000000.0
2007-08-24 02:55:00,5.48037,5.48243,5.47928,5.4811,63000000.0
2007-08-24 03:00:00,5.48097,5.48224,5.48052,5.48073,66000000.0
2007-08-24 03:05:00,5.48171,5.4826,5.48036,5.4812,60000000.0
2007-08-24 03:10:00,5.48241,5.48271,5.48084,5.48237,63000000.0
2007-08-24 03:15:00,5.48277,5.48293,5.48145,5.48145,61000000.0
2007-08-24 03:20:00,5.48252,5.48278,5.48127,5.48163,80000000.0
2007-08-24 03:25:00,5.48278,5.48289,5.48077,5.4814,64000000.0
2007-08-24 03:30:00,5.48104,5.4817,5.47988,5.4806,66000000.0
2007-08-24 03:35:00,5.48086,5.48121,5.47975,5.47984,60000000.0
2007-08-24 03:40:00,5.47954,5.48064,5.47823,5.47883,65000000.0
2007-08-24 03:45:00,5.47919,5.48018,5.47814,5.48018,63000000.0
2007-08-24 03:50:00,5.4802,5.48042,5.47878,5.47939,62000000.0
2007-08-24 03:55:00,5.48038,5.48045,5.47715,5.47715,70000000.0
2007-08-24 04:00:00,5.47815,5.47853,5.47708,5.47746,76000000.0
2007-08-24 04:05:00,5.47904,5.4791,5.47696,5.47735,67000000.0
2007-08-24 04:10:00,5.47955,5.47955,5.47724,5.47862,76000000.0
2007-08-24 04:15:00,5.47882,5.47926,5.47716,5.47776,80000000.0
2007-08-24 04:20:00,5.47722,5.47927,5.47664,5.47724,62000000.0
2007-08-24 04:25:00,5.47748,5.47845,5.47705,5.47832,72000000.0
2007-08-24 04:30:00,5.47751,5.47905,5.47741,5.47823,64000000.0
2007-08-24 04:35:00,5.47696,5.47878,5.47694,5.47845,66000000.0
2007-08-24 04:40:00,5.47782,5.47824,5.47699,5.47784,65000000.0
2007-08-24 04:45:00,5.47767,5.47862,5.47644,5.47705,66000000.0
2007-08-24 04:50:00,5.47752,5.47796,5.47635,5.47705,60000000.0
2007-08-24 04:55:00,5.47729,5.47798,5.4761,5.4761,68000000.0
2007-08-24 05:00:00,5.47746,5.47799,5.47615,5.47776,64000000.0
2007-08-24 05:05:00,5.47756,5.47832,5.47666,5.47716,70000000.0
2007-08-24 05:10:00,5.47828,5.47836,5.47683,5.47836,68000000.0
2007-08-24 05:15:00,5.47801,5.47844,5.47638,5.47722,63000000.0
2007-08-24 05:20:00,5.47629,5.47787,5.47629,5.47684,56000000.0
2007-08-24 05:25:00,5.4778,5.47819,5.47684,5.47725,60000000.0
2007-08-24 05:30:00,5.47765,5.47868,5.47688,5.47722,63000000.0
2007-08-24 05:35:00,5.47799,5.47852,5.47647,5.47809,69000000.0
2007-08-24 05:40:00,5.47834,5.47935,5.47685,5.47935,69000000.0
2007-08-24 05:45:00,5.47919,5.47939,5.47763,5.47935,64000000.0
2007-08-24 05:50:00,5.47928,5.47945,5.47782,5.47869,67000000.0
2007-08-24 05:55:00,5.47948,5.47948,5.47794,5.47824,79000000.0
2007-08-24 06:00:00,5.47844,5.47992,5.47768,5.47917,72000000.0
2007-08-24 06:05:00,5.47925,5.48118,5.47824,5.48118,62000000.0
2007-08-24 06:10:00,5.48107,5.48175,5.47981,5.48077,62000000.0
2007-08-24 06:15:00,5.48063,5.48193,5.47973,5.48007,65000000.0
2007-08-24 06:20:00,5.48069,5.48073,5.47869,5.47869,88000000.0
2007-08-24 06:25:00,5.47896,5.47971,5.47762,5.47762,59000000.0
2007-08-24 06:30:00,5.47827,5.47896,5.47684,5.47809,58000000.0
2007-08-24 06:35:00,5.47883,5.48017,5.47769,5.47826,52000000.0
2007-08-24 06:40:00,5.47923,5.48023,5.47829,5.47936,68000000.0
2007-08-24 06:45:00,5.47891,5.47944,5.47766,5.47817,62000000.0
2007-08-24 06:50:00,5.47871,5.47948,5.47743,5.47765,66000000.0
2007-08-24 06:55:00,5.47851,5.47989,5.47801,5.47884,72000000.0
2007-08-24 07:00:00,5.47905,5.4802,5.47845,5.4802,65000000.0
2007-08-24 07:05:00,5.47965,5.48118,5.47948,5.48043,62000000.0
2007-08-24 07:10:00,5.48111,5.48133,5.47932,5.47977,67000000.0
2007-08-24 07:15:00,5.48034,5.48087,5.47902,5.4799,89000000.0
2007-08-24 07:20:00,5.47969,5.48014,5.4784,5.47912,70000000.0
2007-08-24 07:25:00,5.4787,5.48027,5.47816,5.48001,59000000.0
2007-08-24 07:30:00,5.48048,5.48055,5.47836,5.47985,63000000.0
2007-08-24 07:35:00,5.47936,5.48067,5.47795,5.48047,65000000.0
2007-08-24 07:40:00,5.48122,5.48248,5.47812,5.47897,64000000.0
2007-08-24 07:45:00,5.47854,5.47979,5.47808,5.4788,66000000.0
2007-08-24 07:50:00,5.47899,5.47984,5.47776,5.47855,65000000.0
2007-08-24 07:55:00,5.47921,5.48066,5.47854,5.48007,67000000.0
2007-08-24 08:00:00,5.48022,5.48037,5.47808,5.47858,68000000.0
2007-08-24 08:05:00,5.47931,5.48,5.47769,5.48,71000000.0
2007-08-24 08:10:00,5.47952,5.48089,5.4779,5.48073,70000000.0
2007-08-24 08:15:00,5.48095,5.48136,5.4792,5.47971,70000000.0
2007-08-24 08:20:00,5.4799,5.48014,5.47708,5.47936,63000000.0
2007-08-24 08:25:00,5.47912,5.48056,5.47825,5.48024,66000000.0
2007-08-24 08:30:00,5.48041,5.48112,5.47769,5.48112,62000000.0
2007-08-24 08:35:00,5.48134,5.48296,5.47986,5.48131,72000000.0
2007-08-24 08:40:00,5.48137,5.4824,5.47978,5.48165,61000000.0
2007-08-24 08:45:00,5.48224,5.48323,5.48074,5.48246,68000000.0
2007-08-24 08:50:00,5.48171,5.48342,5.48134,5.4824,76000000.0
2007-08-24 08:55:00,5.48216,5.4836,5.48174,5.48237,70000000.0
2007-08-24 09:00:00,5.48225,5.4836,5.48133,5.483,71000000.0
2007-08-24 09:05:00,5.48239,5.48478,5.48231,5.48426,63000000.0
2007-08-24 09:10:00,5.48435,5.48476,5.48266,5.48389,66000000.0
2007-08-24 09:15:00,5.48332,5.48423,5.48109,5.48109,67000000.0
2007-08-24 09:20:00,5.482,5.4829,5.48005,5.48013,76000000.0
2007-08-24 09:25:00,5.48048,5.48152,5.47857,5.47857,65000000.0
2007-08-24 09:30:00,5.47949,5.48039,5.47852,5.47973,67000000.0
2007-08-24 09:35:00,5.48,5.48058,5.47847,5.47978,63000000.0
2007-08-24 09:40:00,5.47996,5.48093,5.47853,5.47955,61000000.0
2007-08-24 09:45:00,5.47946,5.47979,5.47663,5.47718,58000000.0
2007-08-24 09:50:00,5.47768,5.47787,5.47547,5.47565,73000000.0
2007-08-24 09:55:00,5.47708,5.47719,5.47515,5.47661,72000000.0
2007-08-24 10:00:00,5.4766,5.47828,5.47524,5.47583,66000000.0
2007-08-24 10:05:00,5.47701,5.47748,5.47545,5.47643,86000000.0
2007-08-24 10:10:00,5.47632,5.47694,5.47446,5.47571,60000000.0
2007-08-24 10:15:00,5.47513,5.47673,5.47434,5.47503,76000000.0
2007-08-24 10:20:00,5.47574,5.47591,5.47335,5.47489,64000000.0
2007-08-24 10:25:00,5.47378,5.47496,5.47194,5.4737,63000000.0
2007-08-24 10:30:00,5.47225,5.47335,5.46987,5.47072,62000000.0
2007-08-24 10:35:00,5.47126,5.47149,5.46705,5.46886,55000000.0
2007-08-24 10:40:00,5.46746,5.46825,5.46572,5.46739,71000000.0
2007-08-24 10:45:00,5.46651,5.46751,5.46348,5.4675,57000000.0
2007-08-24 10:50:00,5.46855,5.46892,5.46601,5.46782,73000000.0
2007-08-24 10:55:00,5.46772,5.46849,5.46658,5.46766,62000000.0
2007-08-24 11:00:00,5.4677,5.46948,5.46684,5.46751,52000000.0
2007-08-24 11:05:00,5.46862,5.4689,5.46659,5.46767,66000000.0
2007-08-24 11:10:00,5.46778,5.46938,5.4671,5.46897,59000000.0
2007-08-24 11:15:00,5.46909,5.46911,5.46705,5.46705,86000000.0
2007-08-24 11:20:00,5.4682,5.46932,5.46733,5.46864,78000000.0
2007-08-24 11:25:00,5.46864,5.46956,5.46736,5.46849,53000000.0
2007-08-24 11:30:00,5.46842,5.46972,5.46787,5.46886,51000000.0
2007-08-24 11:35:00,5.46873,5.4697,5.46785,5.46843,65000000.0
2007-08-24 11:40:00,5.46928,5.46934,5.46718,5.46904,66000000.0
2007-08-24 11:45:00,5.46928,5.46974,5.46758,5.46959,64000000.0
2007-08-24 11:50:00,5.46948,5.47017,5.46737,5.4699,70000000.0
2007-08-24 11:55:00,5.46903,5.47095,5.4678,5.46984,61000000.0
2007-08-24 12:00:00,5.47074,5.47348,5.46909,5.47295,74000000.0
2007-08-24 12:05:00,5.47307,5.47342,5.4709,5.47157,75000000.0
2007-08-24 12:10:00,5.47163,5.47251,5.47042,5.47202,81000000.0
2007-08-24 12:15:00,5.47093,5.47211,5.46795,5.46945,62000000.0
2007-08-24 12:20:00,5.46817,5.47035,5.46817,5.46889,52000000.0
2007-08-24 12:25:00,5.46974,5.46974,5.46737,5.46823,68000000.0
2007-08-24 12:30:00,5.4693,5.47054,5.46753,5.46904,71000000.0
2007-08-24 12:35:00,5.46925,5.46965,5.46688,5.46824,59000000.0
2007-08-24 12:40:00,5.46802,5.46874,5.46672,5.46817,68000000.0
2007-08-24 12:45:00,5.46707,5.46937,5.46707,5.46873,61000000.0
2007-08-24 12:50:00,5.46887,5.46897,5.46605,5.46734,68000000.0
2007-08-24 12:55:00,5.467,5.46785,5.4641,5.4641,76000000.0
2007-08-24 13:00:00,5.46502,5.46502,5.45902,5.46009,71000000.0
2007-08-24 13:05:00,5.45957,5.46157,5.45908,5.46081,60000000.0
2007-08-24 13:10:00,5.46104,5.46232,5.45964,5.46066,56000000.0
2007-08-24 13:15:00,5.46236,5.46346,5.45821,5.45835,77000000.0
2007-08-24 13:20:00,5.46003,5.46134,5.4588,5.46023,63000000.0
2007-08-24 13:25:00,5.46176,5.46186,5.45924,5.46038,60000000.0
2007-08-24 13:30:00,5.46089,5.46192,5.45949,5.45998,65000000.0
2007-08-24 13:35:00,5.46178,5.46178,5.45708,5.4586,52000000.0
2007-08-24 13:40:00,5.45708,5.45877,5.45511,5.45611,76000000.0
2007-08-24 13:45:00,5.45578,5.45835,5.45467,5.45658,56000000.0
2007-08-24 13:50:00,5.45565,5.45868,5.45432,5.45789,60000000.0
2007-08-24 13:55:00,5.45706,5.4591,5.45691,5.45829,72000000.0
2007-08-24 14:00:00,5.45881,5.46014,5.45705,5.46014,59000000.0
2007-08-24 14:05:00,5.45941,5.45991,5.45699,5.45903,58000000.0
2007-08-24 14:10:00,5.45829,5.46017,5.45664,5.45926,64000000.0
2007-08-24 14:15:00,5.46078,5.46165,5.45809,5.45864,55000000.0
2007-08-24 14:20:00,5.45874,5.45982,5.45778,5.45911,65000000.0
2007-08-24 14:25:00,5.45874,5.46084,5.45826,5.45957,55000000.0
2007-08-24 14:30:00,5.46074,5.46425,5.45951,5.4633,62000000.0
2007-08-24 14:35:00,5.46284,5.46284,5.45522,5.45941,78000000.0
2007-08-24 14:40:00,5.45869,5.46316,5.45722,5.45778,63000000.0
2007-08-24 14:45:00,5.45942,5.4601,5.45504,5.45785,79000000.0
2007-08-24 14:50:00,5.45733,5.45909,5.45325,5.45532,77000000.0
2007-08-24 14:55:00,5.45459,5.45829,5.45188,5.45337,81000000.0
2007-08-24 15:00:00,5.45352,5.45701,5.45052,5.45163,62000000.0
2007-08-24 15:05:00,5.45084,5.45382,5.4504,5.45244,66000000.0
2007-08-24 15:10:00,5.45218,5.45347,5.44973,5.45084,65000000.0
2007-08-24 15:15:00,5.45218,5.45302,5.45009,5.45221,70000000.0
2007-08-24 15:20:00,5.45439,5.46169,5.45202,5.46163,64000000.0
2007-08-24 15:25:00,5.46013,5.46211,5.45351,5.46046,61000000.0
2007-08-24 15:30:00,5.46077,5.46106,5.45411,5.457,57000000.0
2007-08-24 15:35:00,5.45664,5.46177,5.45532,5.4616,70000000.0
2007-08-24 15:40:00,5.4586,5.46039,5.4547,5.45718,56000000.0
2007-08-24 15:45:00,5.45767,5.45783,5.45449,5.456,63000000.0
2007-08-24 15:50:00,5.45618,5.45679,5.45183,5.45378,61000000.0
2007-08-24 15:55:00,5.45444,5.45594,5.45093,5.45167,63000000.0
2007-08-24 16:00:00,5.45271,5.45648,5.45041,5.45069,52000000.0
2007-08-24 16:05:00,5.45501,5.45689,5.44645,5.44653,68000000.0
2007-08-24 16:10:00,5.44802,5.45563,5.4478,5.45547,62000000.0
2007-08-24 16:15:00,5.45263,5.45584,5.44888,5.44916,64000000.0
2007-08-24 16:20:00,5.44883,5.4536,5.44828,5.45143,60000000.0
2007-08-24 16:25:00,5.45326,5.4541,5.44914,5.45131,74000000.0
2007-08-24 16:30:00,5.45099,5.45307,5.44938,5.4506,64000000.0
2007-08-24 16:35:00,5.45019,5.45129,5.44748,5.44867,76000000.0
2007-08-24 16:40:00,5.44886,5.45158,5.44761,5.45082,63000000.0
2007-08-24 16:45:00,5.45045,5.45197,5.44909,5.45076,67000000.0
2007-08-24 16:50:00,5.45089,5.45159,5.44915,5.45066,71000000.0
2007-08-24 16:55:00,5.4514,5.45228,5.44881,5.45095,61000000.0
2007-08-24 17:00:00,5.45142,5.45381,5.44984,5.45287,49000000.0
2007-08-24 17:05:00,5.45358,5.45385,5.44986,5.45243,72000000.0
2007-08-24 17:10:00,5.44993,5.45334,5.44963,5.45213,55000000.0
2007-08-24 17:15:00,5.45199,5.45312,5.44999,5.45312,62000000.0
2007-08-24 17:20:00,5.45246,5.45437,5.44951,5.45024,72000000.0
2007-08-24 17:25:00,5.45043,5.45449,5.45012,5.45316,57000000.0
2007-08-24 17:30:00,5.45295,5.4536,5.45024,5.45323,60000000.0
2007-08-24 17:35:00,5.45043,5.45402,5.44919,5.45171,60000000.0
2007-08-24 17:40:00,5.45136,5.45379,5.44875,5.44875,74000000.0
2007-08-24 17:45:00,5.44982,5.45219,5.44926,5.45167,70000000.0
2007-08-24 17:50:00,5.45132,5.45171,5.44861,5.45042,50000000.0
2007-08-24 17:55:00,5.4499,5.45082,5.44832,5.44852,75000000.0
2007-08-24 18:00:00,5.44957,5.45163,5.4482,5.45022,68000000.0
2007-08-24 18:05:00,5.44865,5.45149,5.44865,5.4498,74000000.0
2007-08-24 18:10:00,5.45052,5.45154,5.44842,5.44968,76000000.0
2007-08-24 18:15:00,5.44927,5.45046,5.44531,5.44798,74000000.0
2007-08-24 18:20:00,5.44699,5.4483,5.44433,5.44597,85000000.0
2007-08-24 18:25:00,5.44558,5.44734,5.44018,5.44129,69000000.0
2007-08-24 18:30:00,5.44159,5.44421,5.44071,5.44346,68000000.0
2007-08-24 18:35:00,5.44447,5.44549,5.44235,5.44397,74000000.0
2007-08-24 18:40:00,5.44471,5.44561,5.4437,5.44432,72000000.0
2007-08-24 18:45:00,5.44501,5.44555,5.44385,5.44543,67000000.0
2007-08-24 18:50:00,5.44532,5.44591,5.43841,5.43933,66000000.0
2007-08-24 18:55:00,5.43966,5.44,5.43491,5.43765,62000000.0
2007-08-24 19:00:00,5.43812,5.44016,5.43692,5.43814,70000000.0
2007-08-24 19:05:00,5.43924,5.43976,5.43626,5.4388,81000000.0
2007-08-24 19:10:00,5.43802,5.43839,5.43338,5.43458,76000000.0
2007-08-24 19:15:00,5.4339,5.43768,5.43368,5.43755,58000000.0
2007-08-24 19:20:00,5.43627,5.43807,5.43609,5.43746,56000000.0
2007-08-24 19:25:00,5.4375,5.43816,5.43497,5.43816,62000000.0
2007-08-24 19:30:00,5.43739,5.43836,5.43612,5.43778,56000000.0
2007-08-24 19:35:00,5.4376,5.4376,5.43552,5.43703,64000000.0
2007-08-24 19:40:00,5.43631,5.43702,5.43522,5.43623,59000000.0
2007-08-24 19:45:00,5.43569,5.43677,5.43456,5.43611,58000000.0
2007-08-24 19:50:00,5.43615,5.43764,5.43564,5.43568,73000000.0
2007-08-24 19:55:00,5.43801,5.43801,5.43548,5.43625,65000000.0
2007-08-24 20:00:00,5.43712,5.43745,5.4354,5.43595,62000000.0
2007-08-24 20:05:00,5.43639,5.43726,5.4354,5.43612,67000000.0
2007-08-24 20:10:00,5.436,5.43784,5.43573,5.4372,59000000.0
2007-08-24 20:15:00,5.43693,5.43803,5.4359,5.43606,55000000.0
2007-08-24 20:20:00,5.43579,5.43746,5.43551,5.43679,63000000.0
2007-08-24 20:25:00,5.4362,5.43744,5.43511,5.43642,61000000.0
2007-08-24 20:30:00,5.43678,5.4387,5.43594,5.43692,78000000.0
2007-08-24 20:35:00,5.43828,5.43931,5.43708,5.4392,76000000.0
2007-08-24 20:40:00,5.43826,5.44036,5.43746,5.43917,80000000.0
2007-08-24 20:45:00,5.43975,5.44035,5.43853,5.44001,82000000.0
2007-08-24 20:50:00,5.43961,5.43989,5.43712,5.43754,59000000.0
2007-08-24 20:55:00,5.4372,5.43895,5.43677,5.43743,58000000.0
2007-08-24 21:00:00,5.43639,5.43781,5.43521,5.43521,64000000.0
2007-08-24 21:05:00,5.43655,5.4373,5.43566,5.43708,56000000.0
2007-08-24 21:10:00,5.43706,5.43774,5.43589,5.43699,69000000.0
2007-08-24 21:15:00,5.43709,5.43931,5.43644,5.43864,71000000.0
2007-08-24 21:20:00,5.43788,5.43909,5.43732,5.43818,72000000.0
2007-08-24 21:25:00,5.4376,5.43868,5.43715,5.43761,58000000.0
2007-08-24 21:30:00,5.43695,5.43833,5.43649,5.43695,71000000.0
2007-08-24 21:35:00,5.43779,5.43844,5.43635,5.43635,68000000.0
2007-08-24 21:40:00,5.43782,5.43864,5.4362,5.43788,69000000.0
2007-08-24 21:45:00,5.43831,5.43885,5.43714,5.4377,73000000.0
2007-08-24 21:50:00,5.43914,5.43963,5.43772,5.43873,81000000.0
2007-08-24 21:55:00,5.43788,5.43999,5.43749,5.43933,77000000.0
2007-08-24 22:00:00,5.43802,5.44013,5.43802,5.4385,70000000.0
2007-08-24 22:05:00,5.43785,5.44027,5.43785,5.43882,62000000.0
2007-08-24 22:10:00,5.43845,5.44058,5.43796,5.43891,77000000.0
2007-08-24 22:15:00,5.43963,5.44031,5.43763,5.43785,61000000.0
2007-08-24 22:20:00,5.43861,5.43967,5.43776,5.43864,78000000.0
2007-08-24 22:25:00,5.43942,5.43955,5.43736,5.43809,76000000.0
2007-08-24 22:30:00,5.43896,5.43948,5.43727,5.4374,66000000.0
2007-08-24 22:35:00,5.438,5.44045,5.43718,5.44045,79000000.0
2007-08-24 22:40:00,5.44023,5.44158,5.43938,5.44038,67000000.0
2007-08-24 22:45:00,5.44013,5.44065,5.43835,5.43957,59000000.0
2007-08-24 22:50:00,5.43953,5.44003,5.43547,5.43591,72000000.0
2007-08-24 22:55:00,5.43441,5.4368,5.43416,5.43518,62000000.0
2007-08-27 02:00:00,5.43404,5.4346,5.43286,5.43433,69000000.0
2007-08-27 02:05:00,5.43425,5.43444,5.43221,5.43373,73000000.0
2007-08-27 02:10:00,5.43205,5.43386,5.43177,5.43298,74000000.0
2007-08-27 02:15:00,5.4337,5.43402,5.43181,5.43309,70000000.0
2007-08-27 02:20:00,5.43267,5.43361,5.4315,5.43245,74000000.0
2007-08-27 02:25:00,5.43189,5.43306,5.43156,5.43189,59000000.0
2007-08-27 02:30:00,5.43148,5.43336,5.43148,5.43287,64000000.0
2007-08-27 02:35:00,5.43345,5.43422,5.43238,5.43396,71000000.0
2007-08-27 02:40:00,5.43304,5.43395,5.43198,5.43352,69000000.0
2007-08-27 02:45:00,5.43312,5.43391,5.43206,5.43348,69000000.0
2007-08-27 02:50:00,5.43363,5.43432,5.43287,5.43312,66000000.0
2007-08-27 02:55:00,5.43381,5.43492,5.4331,5.43464,65000000.0
2007-08-27 03:00:00,5.43418,5.43538,5.43304,5.43426,67000000.0
2007-08-27 03:05:00,5.43479,5.43728,5.43433,5.43599,68000000.0
2007-08-27 03:10:00,5.43616,5.43786,5.43546,5.4371,80000000.0
2007-08-27 03:15:00,5.43695,5.43786,5.43504,5.43604,50000000.0
2007-08-27 03:20:00,5.43642,5.43752,5.43522,5.43576,62000000.0
2007-08-27 03:25:00,5.43638,5.43745,5.43559,5.43665,71000000.0
2007-08-27 03:30:00,5.43644,5.43727,5.43531,5.43534,68000000.0
2007-08-27 03:35:00,5.43654,5.43696,5.43525,5.43696,60000000.0
2007-08-27 03:40:00,5.43666,5.43998,5.43524,5.43866,82000000.0
2007-08-27 03:45:00,5.43845,5.44044,5.43821,5.43975,53000000.0
2007-08-27 03:50:00,5.43883,5.43952,5.43803,5.43897,74000000.0
2007-08-27 03:55:00,5.43871,5.43944,5.43772,5.43939,63000000.0
2007-08-27 04:00:00,5.43828,5.43929,5.43659,5.43795,70000000.0
2007-08-27 04:05:00,5.43754,5.43755,5.43486,5.43672,66000000.0
2007-08-27 04:10:00,5.4367,5.43672,5.434,5.43553,77000000.0
2007-08-27 04:15:00,5.43437,5.43716,5.43437,5.43655,57000000.0
2007-08-27 04:20:00,5.436,5.43726,5.43569,5.43657,62000000.0
2007-08-27 04:25:00,5.43768,5.43829,5.4367,5.437,53000000.0
2007-08-27 04:30:00,5.43812,5.43881,5.4369,5.43772,66000000.0
2007-08-27 04:35:00,5.43753,5.43946,5.43707,5.43835,64000000.0
2007-08-27 04:40:00,5.43838,5.43932,5.4379,5.43846,54000000.0
2007-08-27 04:45:00,5.43785,5.43965,5.43765,5.43848,63000000.0
2007-08-27 04:50:00,5.43903,5.43962,5.43765,5.43788,71000000.0
2007-08-27 04:55:00,5.43755,5.43909,5.4371,5.43725,65000000.0
2007-08-27 05:00:00,5.43754,5.43825,5.43655,5.43749,62000000.0
2007-08-27 05:05:00,5.43714,5.43915,5.43666,5.43744,72000000.0
2007-08-27 05:10:00,5.43791,5.43918,5.43728,5.43884,59000000.0
2007-08-27 05:15:00,5.43807,5.43847,5.4369,5.43768,67000000.0
2007-08-27 05:20:00,5.43849,5.43861,5.43705,5.43763,79000000.0
2007-08-27 05:25:00,5.43694,5.43833,5.43648,5.43706,66000000.0
2007-08-27 05:30:00,5.4377,5.43841,5.4367,5.43685,76000000.0
2007-08-27 05:35:00,5.43756,5.43778,5.43616,5.4363,78000000.0
2007-08-27 05:40:00,5.43636,5.43832,5.43614,5.43725,61000000.0
2007-08-27 05:45:00,5.43753,5.43807,5.43688,5.43754,77000000.0
2007-08-27 05:50:00,5.43821,5.43821,5.43642,5.43682,62000000.0
2007-08-27 05:55:00,5.43726,5.43781,5.43605,5.43619,70000000.0
2007-08-27 06:00:00,5.43661,5.43781,5.43614,5.43719,77000000.0
2007-08-27 06:05:00,5.43736,5.43825,5.43579,5.43724,81000000.0
2007-08-27 06:10:00,5.43642,5.43783,5.43589,5.43719,73000000.0
2007-08-27 06:15:00,5.43703,5.438,5.43639,5.43714,69000000.0
2007-08-27 06:20:00,5.43693,5.43793,5.43627,5.43677,68000000.0
2007-08-27 06:25:00,5.43696,5.43781,5.43617,5.43617,71000000.0
2007-08-27 06:30:00,5.43681,5.43739,5.43559,5.43667,58000000.0
2007-08-27 06:35:00,5.43669,5.43717,5.43591,5.43602,72000000.0
2007-08-27 06:40:00,5.43604,5.43782,5.43598,5.43665,71000000.0
2007-08-27 06:45:00,5.43689,5.43866,5.43689,5.43751,69000000.0
2007-08-27 06:50:00,5.43778,5.43998,5.43778,5.43998,56000000.0
2007-08-27 06:55:00,5.43894,5.43928,5.43771,5.43871,64000000.0
2007-08-27 07:00:00,5.43833,5.43905,5.43738,5.43794,58000000.0
2007-08-27 07:05:00,5.43901,5.4391,5.43733,5.43819,59000000.0
2007-08-27 07:10:00,5.43838,5.44003,5.43784,5.43989,82000000.0
2007-08-27 07:15:00,5.43914,5.43974,5.43773,5.43884,80000000.0
2007-08-27 07:20:00,5.43874,5.44034,5.43829,5.44033,76000000.0
2007-08-27 07:25:00,5.44032,5.44032,5.43792,5.43883,78000000.0
2007-08-27 07:30:00,5.43834,5.43936,5.43706,5.43792,61000000.0
2007-08-27 07:35:00,5.43769,5.43793,5.43613,5.4372,63000000.0
2007-08-27 07:40:00,5.43649,5.43759,5.43566,5.43704,55000000.0
2007-08-27 07:45:00,5.43715,5.43779,5.43588,5.43637,59000000.0
2007-08-27 07:50:00,5.43712,5.4378,5.43529,5.43529,67000000.0
2007-08-27 07:55:00,5.43595,5.43673,5.43313,5.43512,62000000.0
2007-08-27 08:00:00,5.43422,5.43598,5.43391,5.43598,65000000.0
2007-08-27 08:05:00,5.43614,5.43778,5.43512,5.43694,73000000.0
2007-08-27 08:10:00,5.43716,5.4385,5.43592,5.43731,58000000.0
2007-08-27 08:15:00,5.43772,5.43815,5.43556,5.43648,59000000.0
2007-08-27 08:20:00,5.43488,5.43672,5.43372,5.43668,64000000.0
2007-08-27 08:25:00,5.43696,5.43829,5.43595,5.43744,56000000.0
2007-08-27 08:30:00,5.43713,5.43842,5.43586,5.43717,62000000.0
2007-08-27 08:35:00,5.43766,5.43788,5.4346,5.43531,56000000.0
2007-08-27 08:40:00,5.43583,5.43717,5.43445,5.43562,58000000.0
2007-08-27 08:45:00,5.43657,5.43788,5.43438,5.43747,76000000.0
2007-08-27 08:50:00,5.43693,5.43733,5.43497,5.43558,81000000.0
2007-08-27 08:55:00,5.43521,5.43727,5.43521,5.4365,70000000.0
2007-08-27 09:00:00,5.43649,5.43775,5.43529,5.43722,62000000.0
2007-08-27 09:05:00,5.4373,5.438,5.43611,5.43717,66000000.0
2007-08-27 09:10:00,5.43724,5.43964,5.43601,5.43848,67000000.0
2007-08-27 09:15:00,5.43886,5.44013,5.43785,5.43907,72000000.0
2007-08-27 09:20:00,5.43965,5.44115,5.43872,5.43991,74000000.0
2007-08-27 09:25:00,5.44024,5.44093,5.43863,5.44035,68000000.0
2007-08-27 09:30:00,5.4402,5.44039,5.43785,5.43871,69000000.0
2007-08-27 09:35:00,5.43879,5.43965,5.43651,5.43677,85000000.0
2007-08-27 09:40:00,5.4374,5.43892,5.43622,5.43703,74000000.0
2007-08-27 09:45:00,5.43844,5.4392,5.4365,5.43812,76000000.0
2007-08-27 09:50:00,5.43857,5.44106,5.43757,5.43999,74000000.0
2007-08-27 09:55:00,5.44084,5.44215,5.44002,5.44215,68000000.0
2007-08-27 10:00:00,5.44114,5.44242,5.43926,5.44087,75000000.0
2007-08-27 10:05:00,5.44061,5.44295,5.43971,5.44207,50000000.0
2007-08-27 10:10:00,5.44252,5.44335,5.44022,5.44022,70000000.0
2007-08-27 10:15:00,5.44157,5.44269,5.43998,5.44039,74000000.0
2007-08-27 10:20:00,5.4405,5.44198,5.43854,5.43923,60000000.0
2007-08-27 10:25:00,5.43915,5.4412,5.43915,5.44064,60000000.0
2007-08-27 10:30:00,5.44189,5.44253,5.44075,5.44204,57000000.0
2007-08-27 10:35:00,5.44226,5.4431,5.44135,5.44136,72000000.0
2007-08-27 10:40:00,5.44324,5.44331,5.44096,5.44289,62000000.0
2007-08-27 10:45:00,5.44211,5.44346,5.44114,5.44264,55000000.0
2007-08-27 10:50:00,5.4425,5.44386,5.44141,5.44279,72000000.0
2007-08-27 10:55:00,5.44229,5.44585,5.44229,5.44367,49000000.0
2007-08-27 11:00:00,5.44414,5.44465,5.44207,5.44306,61000000.0
2007-08-27 11:05:00,5.44376,5.44436,5.44231,5.44432,71000000.0
2007-08-27 11:10:00,5.44407,5.44452,5.44215,5.44312,67000000.0
2007-08-27 11:15:00,5.44293,5.44422,5.4417,5.44214,63000000.0
2007-08-27 11:20:00,5.44281,5.44348,5.44149,5.44188,76000000.0
2007-08-27 11:25:00,5.44301,5.44318,5.44101,5.44164,64000000.0
2007-08-27 11:30:00,5.44089,5.44294,5.44089,5.44248,74000000.0
2007-08-27 11:35:00,5.44223,5.44282,5.441,5.4424,60000000.0
2007-08-27 11:40:00,5.44305,5.44369,5.4416,5.44258,64000000.0
2007-08-27 11:45:00,5.44368,5.44368,5.44186,5.44298,62000000.0
2007-08-27 11:50:00,5.44318,5.44334,5.44134,5.4428,68000000.0
2007-08-27 11:55:00,5.44151,5.44358,5.44131,5.44228,52000000.0
2007-08-27 12:00:00,5.44209,5.44349,5.44148,5.44349,63000000.0
2007-08-27 12:05:00,5.44317,5.44412,5.4418,5.4428,61000000.0
2007-08-27 12:10:00,5.44265,5.44305,5.44012,5.44109,63000000.0
2007-08-27 12:15:00,5.441,5.44231,5.44061,5.44187,56000000.0
2007-08-27 12:20:00,5.44181,5.44212,5.4402,5.4413,70000000.0
2007-08-27 12:25:00,5.44106,5.44203,5.43963,5.43963,57000000.0
2007-08-27 12:30:00,5.43999,5.44148,5.43866,5.44148,61000000.0
2007-08-27 12:35:00,5.44145,5.4419,5.43999,5.44096,64000000.0
2007-08-27 12:40:00,5.44096,5.44142,5.4395,5.44022,70000000.0
2007-08-27 12:45:00,5.44126,5.44159,5.43956,5.44067,65000000.0
2007-08-27 12:50:00,5.44044,5.44155,5.43991,5.44032,66000000.0
2007-08-27 12:55:00,5.44164,5.44184,5.4398,5.44013,62000000.0
2007-08-27 13:00:00,5.44116,5.4413,5.43961,5.44122,81000000.0
2007-08-27 13:05:00,5.44072,5.44153,5.43911,5.44038,77000000.0
2007-08-27 13:10:00,5.44102,5.44157,5.43942,5.44034,79000000.0
2007-08-27 13:15:00,5.43996,5.44115,5.43909,5.43909,63000000.0
2007-08-27 13:20:00,5.44031,5.44189,5.43913,5.44145,78000000.0
2007-08-27 13:25:00,5.44046,5.44188,5.43993,5.44065,62000000.0
2007-08-27 13:30:00,5.44014,5.44153,5.43883,5.44065,55000000.0
2007-08-27 13:35:00,5.44049,5.44161,5.43939,5.44074,65000000.0
2007-08-27 13:40:00,5.44101,5.44171,5.4399,5.44109,55000000.0
2007-08-27 13:45:00,5.44154,5.44214,5.44025,5.4416,64000000.0
2007-08-27 13:50:00,5.44224,5.44434,5.44075,5.44434,58000000.0
2007-08-27 13:55:00,5.44469,5.44516,5.44231,5.44393,59000000.0
2007-08-27 14:00:00,5.44371,5.44437,5.44206,5.44341,72000000.0
2007-08-27 14:05:00,5.4428,5.44499,5.44233,5.44391,60000000.0
2007-08-27 14:10:00,5.44444,5.44444,5.44168,5.44311,56000000.0
2007-08-27 14:15:00,5.4435,5.44351,5.44133,5.44205,76000000.0
2007-08-27 14:20:00,5.44243,5.44474,5.44202,5.44406,52000000.0
2007-08-27 14:25:00,5.44409,5.44491,5.4421,5.44326,65000000.0
2007-08-27 14:30:00,5.44329,5.44385,5.44149,5.44377,60000000.0
2007-08-27 14:35:00,5.44199,5.44395,5.44184,5.44184,63000000.0
2007-08-27 14:40:00,5.44313,5.44446,5.44197,5.44271,77000000.0
2007-08-27 14:45:00,5.44408,5.44424,5.44226,5.44259,56000000.0
2007-08-27 14:50:00,5.44304,5.44514,5.44221,5.4446,60000000.0
2007-08-27 14:55:00,5.44516,5.44732,5.44428,5.4451,71000000.0
2007-08-27 15:00:00,5.44526,5.44603,5.44363,5.4452,76000000.0
2007-08-27 15:05:00,5.44591,5.44597,5.44337,5.44464,68000000.0
2007-08-27 15:10:00,5.44467,5.4454,5.44298,5.44474,61000000.0
2007-08-27 15:15:00,5.4453,5.44693,5.44406,5.44578,68000000.0
2007-08-27 15:20:00,5.44541,5.44644,5.44434,5.44568,59000000.0
2007-08-27 15:25:00,5.44467,5.44672,5.44422,5.44672,71000000.0
2007-08-27 15:30:00,5.44442,5.44791,5.44362,5.44644,68000000.0
2007-08-27 15:35:00,5.44597,5.448,5.44561,5.44699,52000000.0
2007-08-27 15:40:00,5.44673,5.44923,5.44632,5.44634,62000000.0
2007-08-27 15:45:00,5.4482,5.44937,5.44602,5.44764,81000000.0
2007-08-27 15:50:00,5.447,5.44798,5.44613,5.4466,75000000.0
2007-08-27 15:55:00,5.44766,5.44785,5.44397,5.44451,74000000.0
2007-08-27 16:00:00,5.44622,5.44739,5.4436,5.4465,61000000.0
2007-08-27 16:05:00,5.44786,5.44904,5.44571,5.44644,70000000.0
2007-08-27 16:10:00,5.44666,5.44834,5.44578,5.44674,64000000.0
2007-08-27 16:15:00,5.44706,5.44797,5.4458,5.44758,66000000.0
2007-08-27 16:20:00,5.44726,5.44782,5.44563,5.44585,65000000.0
2007-08-27 16:25:00,5.44652,5.44762,5.44503,5.44622,51000000.0
2007-08-27 16:30:00,5.44571,5.44997,5.44546,5.44858,53000000.0
2007-08-27 16:35:00,5.44909,5.4516,5.4472,5.45129,78000000.0
2007-08-27 16:40:00,5.45069,5.45283,5.45012,5.45152,86000000.0
2007-08-27 16:45:00,5.45118,5.45197,5.44999,5.45069,59000000.0
2007-08-27 16:50:00,5.45164,5.45231,5.44981,5.45152,66000000.0
2007-08-27 16:55:00,5.45132,5.45132,5.44885,5.45065,52000000.0
2007-08-27 17:00:00,5.44926,5.45162,5.44919,5.45125,62000000.0
2007-08-27 17:05:00,5.45154,5.4519,5.45006,5.45126,73000000.0
2007-08-27 17:10:00,5.45124,5.45176,5.44906,5.44924,57000000.0
2007-08-27 17:15:00,5.45021,5.45108,5.4481,5.44937,71000000.0
2007-08-27 17:20:00,5.44927,5.45056,5.44768,5.44951,55000000.0
2007-08-27 17:25:00,5.45062,5.45062,5.44865,5.44984,62000000.0
2007-08-27 17:30:00,5.4494,5.45016,5.44815,5.44815,63000000.0
2007-08-27 17:35:00,5.44965,5.45,5.44816,5.44854,64000000.0
2007-08-27 17:40:00,5.44906,5.44961,5.44744,5.44744,76000000.0
2007-08-27 17:45:00,5.44862,5.44862,5.4459,5.44768,60000000.0
2007-08-27 17:50:00,5.44834,5.44922,5.44619,5.44922,86000000.0
2007-08-27 17:55:00,5.44743,5.44941,5.44743,5.44836,66000000.0
2007-08-27 18:00:00,5.44837,5.44983,5.44777,5.44865,72000000.0
2007-08-27 18:05:00,5.44991,5.45021,5.44807,5.44927,73000000.0
2007-08-27 18:10:00,5.45,5.45,5.44719,5.44889,58000000.0
2007-08-27 18:15:00,5.44803,5.449,5.4455,5.44657,61000000.0
2007-08-27 18:20:00,5.44643,5.44776,5.44562,5.4467,63000000.0
2007-08-27 18:25:00,5.4484,5.44858,5.44611,5.4482,67000000.0
2007-08-27 18:30:00,5.44723,5.44814,5.44564,5.44715,65000000.0
2007-08-27 18:35:00,5.44751,5.44751,5.44549,5.44588,76000000.0
2007-08-27 18:40:00,5.44597,5.44671,5.44465,5.44666,67000000.0
2007-08-27 18:45:00,5.4467,5.4467,5.44485,5.44548,66000000.0
2007-08-27 18:50:00,5.44576,5.44633,5.44454,5.44499,63000000.0
2007-08-27 18:55:00,5.44546,5.44625,5.44452,5.44625,71000000.0
2007-08-27 19:00:00,5.44539,5.44628,5.44215,5.44387,70000000.0
2007-08-27 19:05:00,5.44322,5.44446,5.44248,5.44371,76000000.0
2007-08-27 19:10:00,5.44387,5.44522,5.44327,5.445,68000000.0
2007-08-27 19:15:00,5.44412,5.44575,5.4437,5.44505,61000000.0
2007-08-27 19:20:00,5.44517,5.44664,5.44435,5.44546,72000000.0
2007-08-27 19:25:00,5.44441,5.4458,5.44355,5.44475,62000000.0
2007-08-27 19:30:00,5.44568,5.44578,5.44399,5.44469,66000000.0
2007-08-27 19:35:00,5.44631,5.44762,5.44462,5.44708,63000000.0
2007-08-27 19:40:00,5.44792,5.44792,5.446,5.44696,70000000.0
2007-08-27 19:45:00,5.44721,5.44852,5.44624,5.44835,70000000.0
2007-08-27 19:50:00,5.44769,5.44918,5.447,5.44865,71000000.0
2007-08-27 19:55:00,5.44836,5.44935,5.44718,5.44718,68000000.0
2007-08-27 20:00:00,5.44812,5.44886,5.44635,5.44684,67000000.0
2007-08-27 20:05:00,5.44729,5.44791,5.44573,5.44588,65000000.0
2007-08-27 20:10:00,5.44692,5.44727,5.44556,5.44556,66000000.0
2007-08-27 20:15:00,5.44658,5.44733,5.44525,5.44545,64000000.0
2007-08-27 20:20:00,5.44493,5.44677,5.4443,5.44545,65000000.0
2007-08-27 20:25:00,5.44582,5.4475,5.44467,5.44749,63000000.0
2007-08-27 20:30:00,5.44673,5.44673,5.44384,5.44443,59000000.0
2007-08-27 20:35:00,5.44357,5.4453,5.44299,5.44345,70000000.0
2007-08-27 20:40:00,5.44476,5.44529,5.4432,5.44399,89000000.0
2007-08-27 20:45:00,5.44328,5.446,5.44328,5.44526,67000000.0
2007-08-27 20:50:00,5.44479,5.44626,5.4442,5.44626,62000000.0
2007-08-27 20:55:00,5.44596,5.44644,5.4442,5.44549,65000000.0
2007-08-27 21:00:00,5.44486,5.44649,5.44462,5.4449,72000000.0
2007-08-27 21:05:00,5.44556,5.4473,5.44449,5.44627,66000000.0
2007-08-27 21:10:00,5.44621,5.44666,5.44423,5.44445,62000000.0
2007-08-27 21:15:00,5.44515,5.44615,5.44443,5.44521,68000000.0
2007-08-27 21:20:00,5.44639,5.44699,5.44443,5.44443,52000000.0
2007-08-27 21:25:00,5.44471,5.44751,5.4442,5.44717,58000000.0
2007-08-27 21:30:00,5.44682,5.44804,5.44543,5.44634,59000000.0
2007-08-27 21:35:00,5.44526,5.4472,5.44479,5.44604,88000000.0
2007-08-27 21:40:00,5.44582,5.44745,5.44515,5.4458,65000000.0
2007-08-27 21:45:00,5.44635,5.44687,5.44485,5.44491,62000000.0
2007-08-27 21:50:00,5.4471,5.44735,5.44543,5.44644,62000000.0
2007-08-27 21:55:00,5.44702,5.44815,5.44633,5.44815,72000000.0
2007-08-27 22:00:00,5.44762,5.44839,5.44646,5.44715,79000000.0
2007-08-27 22:05:00,5.44718,5.44826,5.44665,5.44755,67000000.0
2007-08-27 22:10:00,5.44746,5.4484,5.44641,5.44731,64000000.0
2007-08-27 22:15:00,5.44664,5.4488,5.44664,5.44723,69000000.0
2007-08-27 22:20:00,5.44795,5.44932,5.44732,5.44858,69000000.0
2007-08-27 22:25:00,5.44889,5.44935,5.44747,5.4479,63000000.0
2007-08-27 22:30:00,5.44821,5.44911,5.44712,5.44784,60000000.0
2007-08-27 22:35:00,5.44874,5.44898,5.4469,5.44814,56000000.0
2007-08-27 22:40:00,5.44878,5.44955,5.4472,5.44774,63000000.0
2007-08-27 22:45:00,5.44825,5.44913,5.44717,5.44754,68000000.0
2007-08-27 22:50:00,5.44832,5.44856,5.44615,5.44709,70000000.0
2007-08-27 22:55:00,5.44811,5.44816,5.4463,5.44635,64000000.0
2007-08-27 23:00:00,5.44811,5.44931,5.44735,5.44869,68000000.0
2007-08-27 23:05:00,5.4485,5.44944,5.44776,5.44795,60000000.0
2007-08-27 23:10:00,5.44846,5.44934,5.44736,5.44775,66000000.0
2007-08-27 23:15:00,5.44882,5.44967,5.44741,5.44872,65000000.0
2007-08-27 23:20:00,5.44888,5.44933,5.44716,5.44879,66000000.0
2007-08-27 23:25:00,5.44772,5.44948,5.44772,5.44773,64000000.0
2007-08-27 23:30:00,5.44775,5.44935,5.44695,5.44874,72000000.0
2007-08-27 23:35:00,5.44897,5.44996,5.44763,5.44838,62000000.0
2007-08-27 23:40:00,5.44851,5.45054,5.44827,5.44999,80000000.0
2007-08-27 23:45:00,5.44972,5.45025,5.44775,5.44839,76000000.0
2007-08-27 23:50:00,5.44915,5.4496,5.4479,5.44897,67000000.0
2007-08-27 23:55:00,5.44909,5.45022,5.44812,5.44979,76000000.0
2007-08-28 00:00:00,5.45001,5.45017,5.44831,5.44935,70000000.0
2007-08-28 00:05:00,5.44921,5.45065,5.44831,5.4497,62000000.0
2007-08-28 00:10:00,5.44935,5.45058,5.44876,5.44905,63000000.0
2007-08-28 00:15:00,5.44894,5.45072,5.44852,5.45028,65000000.0
2007-08-28 00:20:00,5.44899,5.44995,5.44838,5.44931,60000000.0
2007-08-28 00:25:00,5.44919,5.44988,5.44833,5.44892,66000000.0
2007-08-28 00:30:00,5.44952,5.4504,5.4485,5.44934,64000000.0
2007-08-28 00:35:00,5.4496,5.45225,5.4496,5.45061,80000000.0
2007-08-28 00:40:00,5.45101,5.45232,5.4507,5.45175,61000000.0
2007-08-28 00:45:00,5.45176,5.45215,5.4506,5.45213,63000000.0
2007-08-28 00:50:00,5.45141,5.45248,5.45071,5.45138,60000000.0
2007-08-28 00:55:00,5.451,5.45206,5.45019,5.45093,66000000.0
2007-08-28 01:00:00,5.45071,5.45221,5.44998,5.45171,63000000.0
2007-08-28 01:05:00,5.4522,5.4522,5.45014,5.45086,70000000.0
2007-08-28 01:10:00,5.45088,5.45213,5.45048,5.45089,55000000.0
2007-08-28 01:15:00,5.45016,5.45124,5.44818,5.449,63000000.0
2007-08-28 01:20:00,5.44977,5.45039,5.44877,5.44998,59000000.0
2007-08-28 01:25:00,5.44998,5.45122,5.44895,5.45035,70000000.0
2007-08-28 01:30:00,5.44959,5.45131,5.44959,5.45014,68000000.0
2007-08-28 01:35:00,5.44962,5.45194,5.44922,5.45104,71000000.0
2007-08-28 01:40:00,5.45143,5.45303,5.4506,5.45145,72000000.0
2007-08-28 01:45:00,5.4509,5.45151,5.44941,5.45114,68000000.0
2007-08-28 01:50:00,5.45152,5.45191,5.44991,5.45047,67000000.0
2007-08-28 01:55:00,5.45124,5.45219,5.45003,5.45217,61000000.0
2007-08-28 02:00:00,5.45093,5.45261,5.45072,5.45075,69000000.0
2007-08-28 02:05:00,5.45116,5.45209,5.45031,5.45086,73000000.0
2007-08-28 02:10:00,5.45147,5.45227,5.45034,5.45154,74000000.0
2007-08-28 02:15:00,5.45166,5.45166,5.44992,5.45056,70000000.0
2007-08-28 02:20:00,5.45097,5.45166,5.45035,5.45164,74000000.0
2007-08-28 02:25:00,5.45133,5.45281,5.45085,5.45187,59000000.0
2007-08-28 02:30:00,5.45224,5.45316,5.45118,5.45194,64000000.0
2007-08-28 02:35:00,5.45257,5.45366,5.45151,5.45188,71000000.0
2007-08-28 02:40:00,5.45242,5.45386,5.45204,5.45275,69000000.0
2007-08-28 02:45:00,5.45383,5.45457,5.45255,5.45433,69000000.0
2007-08-28 02:50:00,5.45335,5.45531,5.4531,5.45464,66000000.0
2007-08-28 02:55:00,5.45532,5.45587,5.45349,5.45471,65000000.0
2007-08-28 03:00:00,5.45554,5.45664,5.45412,5.45615,67000000.0
2007-08-28 03:05:00,5.45486,5.4561,5.45362,5.45468,68000000.0
2007-08-28 03:10:00,5.45478,5.45601,5.45399,5.45469,80000000.0
2007-08-28 03:15:00,5.4555,5.45572,5.45322,5.45461,50000000.0
2007-08-28 03:20:00,5.45474,5.45501,5.4528,5.45385,62000000.0
2007-08-28 03:25:00,5.45356,5.45452,5.4522,5.45319,71000000.0
2007-08-28 03:30:00,5.45394,5.45458,5.45274,5.45334,68000000.0
2007-08-28 03:35:00,5.45261,5.45413,5.452,5.45288,60000000.0
2007-08-28 03:40:00,5.45299,5.45304,5.45096,5.452,82000000.0
2007-08-28 03:45:00,5.45182,5.45356,5.45082,5.45328,53000000.0
2007-08-28 03:50:00,5.45282,5.4548,5.45225,5.45461,74000000.0
2007-08-28 03:55:00,5.45342,5.45471,5.45259,5.45379,63000000.0
2007-08-28 04:00:00,5.45432,5.45497,5.4532,5.45442,70000000.0
2007-08-28 04:05:00,5.45458,5.45458,5.4522,5.45306,66000000.0
2007-08-28 04:10:00,5.45341,5.45402,5.45195,5.45318,77000000.0
2007-08-28 04:15:00,5.45235,5.4536,5.45199,5.45245,57000000.0
2007-08-28 04:20:00,5.45284,5.45346,5.45166,5.45231,62000000.0
2007-08-28 04:25:00,5.45226,5.45341,5.45129,5.45272,53000000.0
2007-08-28 04:30:00,5.45366,5.45366,5.45147,5.45325,66000000.0
2007-08-28 04:35:00,5.45303,5.45425,5.45195,5.45405,64000000.0
2007-08-28 04:40:00,5.45335,5.45462,5.45222,5.45314,54000000.0
2007-08-28 04:45:00,5.45293,5.4537,5.45183,5.45228,63000000.0
2007-08-28 04:50:00,5.45305,5.45305,5.45145,5.45158,71000000.0
2007-08-28 04:55:00,5.45157,5.45379,5.45157,5.45318,65000000.0
2007-08-28 05:00:00,5.45313,5.45364,5.4518,5.45185,62000000.0
2007-08-28 05:05:00,5.45303,5.45464,5.45244,5.45381,72000000.0
2007-08-28 05:10:00,5.4534,5.45438,5.45253,5.45417,59000000.0
2007-08-28 05:15:00,5.45294,5.45449,5.45266,5.4531,67000000.0
2007-08-28 05:20:00,5.4527,5.45418,5.45244,5.45349,79000000.0
2007-08-28 05:25:00,5.45274,5.45431,5.45234,5.4537,66000000.0
2007-08-28 05:30:00,5.45427,5.45564,5.45337,5.45446,76000000.0
2007-08-28 05:35:00,5.45422,5.45503,5.45254,5.45354,78000000.0
2007-08-28 05:40:00,5.45383,5.45551,5.45296,5.45474,61000000.0
2007-08-28 05:45:00,5.45484,5.45643,5.45426,5.4551,77000000.0
2007-08-28 05:50:00,5.45562,5.45596,5.45364,5.45455,62000000.0
2007-08-28 05:55:00,5.45381,5.45571,5.45381,5.45476,70000000.0
2007-08-28 06:00:00,5.4546,5.45537,5.4539,5.45479,77000000.0
2007-08-28 06:05:00,5.45544,5.45606,5.45438,5.45453,81000000.0
2007-08-28 06:10:00,5.4554,5.45631,5.45455,5.45606,73000000.0
2007-08-28 06:15:00,5.45572,5.45604,5.45446,5.45456,69000000.0
2007-08-28 06:20:00,5.45595,5.45618,5.45465,5.45541,68000000.0
2007-08-28 06:25:00,5.45533,5.45653,5.45453,5.45622,71000000.0
2007-08-28 06:30:00,5.45668,5.45685,5.45502,5.45593,58000000.0
2007-08-28 06:35:00,5.45542,5.45632,5.45401,5.45484,72000000.0
2007-08-28 06:40:00,5.45448,5.45576,5.45362,5.45438,71000000.0
2007-08-28 06:45:00,5.45576,5.456,5.45442,5.456,69000000.0
2007-08-28 06:50:00,5.45556,5.45608,5.45389,5.45427,56000000.0
2007-08-28 06:55:00,5.45476,5.45563,5.45365,5.45546,64000000.0
2007-08-28 07:00:00,5.45544,5.45619,5.45447,5.45572,58000000.0
2007-08-28 07:05:00,5.45482,5.45578,5.4543,5.45573,59000000.0
2007-08-28 07:10:00,5.45571,5.45657,5.45456,5.45548,82000000.0
2007-08-28 07:15:00,5.45545,5.45743,5.45539,5.45665,80000000.0
2007-08-28 07:20:00,5.45662,5.45734,5.45556,5.45599,76000000.0
2007-08-28 07:25:00,5.45664,5.45738,5.45568,5.45707,78000000.0
2007-08-28 07:30:00,5.45754,5.4591,5.45023,5.45801,61000000.0
2007-08-28 07:35:00,5.45944,5.46,5.45495,5.45675,63000000.0
2007-08-28 07:40:00,5.45572,5.45676,5.45053,5.45491,55000000.0
2007-08-28 07:45:00,5.45546,5.45676,5.4541,5.45593,59000000.0
2007-08-28 07:50:00,5.45529,5.45692,5.45529,5.45677,67000000.0
2007-08-28 07:55:00,5.45548,5.45654,5.45472,5.45566,62000000.0
2007-08-28 08:00:00,5.45533,5.45691,5.45504,5.45683,65000000.0
2007-08-28 08:05:00,5.45584,5.45837,5.45584,5.45821,73000000.0
2007-08-28 08:10:00,5.45587,5.4575,5.45506,5.45702,58000000.0
2007-08-28 08:15:00,5.45618,5.45919,5.45579,5.45919,59000000.0
2007-08-28 08:20:00,5.45786,5.45977,5.45711,5.45814,64000000.0
2007-08-28 08:25:00,5.45662,5.45847,5.45549,5.45549,56000000.0
2007-08-28 08:30:00,5.45611,5.45722,5.45365,5.45477,62000000.0
2007-08-28 08:35:00,5.45513,5.45578,5.45379,5.4551,56000000.0
2007-08-28 08:40:00,5.45594,5.45597,5.45339,5.45467,58000000.0
2007-08-28 08:45:00,5.45371,5.45611,5.45335,5.45406,76000000.0
2007-08-28 08:50:00,5.45453,5.45575,5.45382,5.45551,81000000.0
2007-08-28 08:55:00,5.45532,5.4582,5.45495,5.45649,70000000.0
2007-08-28 09:00:00,5.45783,5.45885,5.4567,5.45769,62000000.0
2007-08-28 09:05:00,5.45764,5.4581,5.45402,5.4548,66000000.0
2007-08-28 09:10:00,5.45515,5.45581,5.45293,5.45293,67000000.0
2007-08-28 09:15:00,5.45357,5.45424,5.45097,5.4522,72000000.0
2007-08-28 09:20:00,5.45175,5.45264,5.45012,5.45175,74000000.0
2007-08-28 09:25:00,5.4515,5.45223,5.44942,5.4507,68000000.0
2007-08-28 09:30:00,5.44932,5.45157,5.44864,5.45157,69000000.0
2007-08-28 09:35:00,5.45154,5.45174,5.44974,5.45051,85000000.0
2007-08-28 09:40:00,5.45098,5.45221,5.44967,5.44967,74000000.0
2007-08-28 09:45:00,5.45143,5.45228,5.44993,5.45142,76000000.0
2007-08-28 09:50:00,5.45158,5.45269,5.45013,5.45197,74000000.0
2007-08-28 09:55:00,5.45142,5.45199,5.44966,5.45027,68000000.0
2007-08-28 10:00:00,5.4508,5.4508,5.44769,5.44867,75000000.0
2007-08-28 10:05:00,5.44858,5.44967,5.44658,5.4486,50000000.0
2007-08-28 10:10:00,5.44774,5.44953,5.4467,5.44923,70000000.0
2007-08-28 10:15:00,5.44854,5.44989,5.44762,5.44764,74000000.0
2007-08-28 10:20:00,5.44783,5.44969,5.44686,5.44714,60000000.0
2007-08-28 10:25:00,5.44831,5.44895,5.44676,5.4478,60000000.0
2007-08-28 10:30:00,5.44819,5.44907,5.44719,5.44805,57000000.0
2007-08-28 10:35:00,5.44879,5.44966,5.44725,5.44826,72000000.0
2007-08-28 10:40:00,5.4496,5.4496,5.44739,5.44843,62000000.0
2007-08-28 10:45:00,5.44823,5.44925,5.44638,5.44884,55000000.0
2007-08-28 10:50:00,5.44889,5.4493,5.4469,5.44831,72000000.0
2007-08-28 10:55:00,5.44865,5.45052,5.44787,5.45052,49000000.0
2007-08-28 11:00:00,5.45027,5.4511,5.44874,5.45007,61000000.0
2007-08-28 11:05:00,5.44891,5.45146,5.44881,5.45046,71000000.0
2007-08-28 11:10:00,5.45021,5.45175,5.44951,5.45097,67000000.0
2007-08-28 11:15:00,5.45204,5.45204,5.44914,5.4506,63000000.0
2007-08-28 11:20:00,5.45074,5.45093,5.4486,5.44904,76000000.0
2007-08-28 11:25:00,5.44924,5.45029,5.44835,5.45011,64000000.0
2007-08-28 11:30:00,5.45026,5.45075,5.44861,5.45003,74000000.0
2007-08-28 11:35:00,5.44971,5.45034,5.44827,5.44957,60000000.0
2007-08-28 11:40:00,5.44864,5.44977,5.44692,5.44692,64000000.0
2007-08-28 11:45:00,5.44826,5.44826,5.4453,5.44541,62000000.0
2007-08-28 11:50:00,5.44717,5.44783,5.44536,5.44743,68000000.0
2007-08-28 11:55:00,5.44651,5.44753,5.44462,5.44599,52000000.0
2007-08-28 12:00:00,5.44514,5.44561,5.44046,5.44212,63000000.0
2007-08-28 12:05:00,5.44198,5.44227,5.43918,5.44163,61000000.0
2007-08-28 12:10:00,5.44079,5.4412,5.43832,5.43933,63000000.0
2007-08-28 12:15:00,5.43997,5.44144,5.43803,5.44077,56000000.0
2007-08-28 12:20:00,5.44059,5.44199,5.43956,5.44199,70000000.0
2007-08-28 12:25:00,5.44129,5.44207,5.43981,5.44101,57000000.0
2007-08-28 12:30:00,5.44198,5.44256,5.44019,5.44019,61000000.0
2007-08-28 12:35:00,5.44167,5.44233,5.43798,5.43939,64000000.0
2007-08-28 12:40:00,5.43961,5.44012,5.43784,5.43886,70000000.0
2007-08-28 12:45:00,5.43905,5.44007,5.43732,5.43926,65000000.0
2007-08-28 12:50:00,5.43941,5.43941,5.43518,5.43623,66000000.0
2007-08-28 12:55:00,5.43825,5.44018,5.43694,5.43973,62000000.0
2007-08-28 13:00:00,5.44004,5.44054,5.43826,5.44037,81000000.0
2007-08-28 13:05:00,5.44051,5.44064,5.43848,5.43935,77000000.0
2007-08-28 13:10:00,5.43955,5.44131,5.43861,5.44041,79000000.0
2007-08-28 13:15:00,5.44069,5.44101,5.43859,5.43955,63000000.0
2007-08-28 13:20:00,5.4398,5.44051,5.43852,5.43953,78000000.0
2007-08-28 13:25:00,5.44051,5.44063,5.43693,5.43797,62000000.0
2007-08-28 13:30:00,5.43839,5.43996,5.43763,5.43996,55000000.0
2007-08-28 13:35:00,5.43865,5.44109,5.43858,5.43955,65000000.0
2007-08-28 13:40:00,5.44042,5.44107,5.43831,5.43897,55000000.0
2007-08-28 13:45:00,5.44028,5.44111,5.43896,5.44075,64000000.0
2007-08-28 13:50:00,5.44102,5.44145,5.43915,5.44024,58000000.0
2007-08-28 13:55:00,5.4401,5.44195,5.4395,5.44195,59000000.0
2007-08-28 14:00:00,5.4412,5.44226,5.44004,5.44134,72000000.0
2007-08-28 14:05:00,5.44146,5.44277,5.44016,5.4415,60000000.0
2007-08-28 14:10:00,5.43991,5.44172,5.43982,5.44111,56000000.0
2007-08-28 14:15:00,5.44219,5.44244,5.44011,5.44126,76000000.0
2007-08-28 14:20:00,5.44135,5.44237,5.43954,5.44115,52000000.0
2007-08-28 14:25:00,5.44085,5.44099,5.4388,5.43967,65000000.0
2007-08-28 14:30:00,5.44079,5.44118,5.43959,5.44023,60000000.0
2007-08-28 14:35:00,5.44062,5.44166,5.43968,5.44157,63000000.0
2007-08-28 14:40:00,5.44082,5.44213,5.43997,5.44163,77000000.0
2007-08-28 14:45:00,5.44226,5.44501,5.44136,5.4445,56000000.0
2007-08-28 14:50:00,5.44449,5.44541,5.44249,5.4438,60000000.0
2007-08-28 14:55:00,5.44416,5.44425,5.44178,5.44271,71000000.0
2007-08-28 15:00:00,5.44362,5.44408,5.44218,5.44319,76000000.0
2007-08-28 15:05:00,5.44284,5.44402,5.44136,5.44402,68000000.0
2007-08-28 15:10:00,5.44341,5.44439,5.44228,5.44439,61000000.0
2007-08-28 15:15:00,5.44382,5.44479,5.44274,5.44366,68000000.0
2007-08-28 15:20:00,5.44432,5.44673,5.44321,5.44532,59000000.0
2007-08-28 15:25:00,5.44499,5.44813,5.44383,5.44732,71000000.0
2007-08-28 15:30:00,5.44573,5.44749,5.44471,5.44495,68000000.0
2007-08-28 15:35:00,5.44562,5.44765,5.44504,5.44707,52000000.0
2007-08-28 15:40:00,5.44741,5.45072,5.44627,5.45046,62000000.0
2007-08-28 15:45:00,5.45026,5.45061,5.44735,5.44848,81000000.0
2007-08-28 15:50:00,5.44842,5.45031,5.4475,5.44994,75000000.0
2007-08-28 15:55:00,5.44843,5.45038,5.44704,5.44803,74000000.0
2007-08-28 16:00:00,5.44803,5.44829,5.44492,5.44783,61000000.0
2007-08-28 16:05:00,5.44751,5.45184,5.44726,5.45184,70000000.0
2007-08-28 16:10:00,5.45092,5.4512,5.44685,5.45001,64000000.0
2007-08-28 16:15:00,5.45116,5.45116,5.44711,5.44803,66000000.0
2007-08-28 16:20:00,5.44873,5.45159,5.44655,5.45159,65000000.0
2007-08-28 16:25:00,5.45062,5.45119,5.44741,5.45037,51000000.0
2007-08-28 16:30:00,5.45046,5.45132,5.44712,5.44778,53000000.0
2007-08-28 16:35:00,5.44901,5.4493,5.44563,5.44721,78000000.0
2007-08-28 16:40:00,5.44579,5.44833,5.44579,5.44719,86000000.0
2007-08-28 16:45:00,5.44756,5.45049,5.4468,5.45002,59000000.0
2007-08-28 16:50:00,5.44902,5.45141,5.44902,5.45042,66000000.0
2007-08-28 16:55:00,5.44967,5.45079,5.44807,5.44853,52000000.0
2007-08-28 17:00:00,5.45107,5.45413,5.44925,5.45413,62000000.0
2007-08-28 17:05:00,5.45342,5.45689,5.45242,5.45427,73000000.0
2007-08-28 17:10:00,5.4565,5.45823,5.45533,5.45681,57000000.0
2007-08-28 17:15:00,5.45673,5.45699,5.45378,5.45583,71000000.0
2007-08-28 17:20:00,5.45591,5.45718,5.45452,5.45507,55000000.0
2007-08-28 17:25:00,5.45667,5.45779,5.45579,5.45776,62000000.0
2007-08-28 17:30:00,5.45749,5.45801,5.45424,5.45631,63000000.0
2007-08-28 17:35:00,5.45648,5.45718,5.45394,5.45614,64000000.0
2007-08-28 17:40:00,5.45616,5.45834,5.45529,5.45753,76000000.0
2007-08-28 17:45:00,5.45749,5.46027,5.45713,5.46016,60000000.0
2007-08-28 17:50:00,5.46042,5.4615,5.45769,5.4589,86000000.0
2007-08-28 17:55:00,5.45809,5.45897,5.45635,5.45763,66000000.0
2007-08-28 18:00:00,5.45775,5.4581,5.45572,5.45705,72000000.0
2007-08-28 18:05:00,5.45705,5.45771,5.45518,5.4565,73000000.0
2007-08-28 18:10:00,5.45647,5.45742,5.45481,5.45594,58000000.0
2007-08-28 18:15:00,5.45526,5.45605,5.45301,5.45418,61000000.0
2007-08-28 18:20:00,5.45454,5.45663,5.45382,5.45644,63000000.0
2007-08-28 18:25:00,5.45652,5.4567,5.45448,5.45528,67000000.0
2007-08-28 18:30:00,5.45559,5.45585,5.45245,5.45245,65000000.0
2007-08-28 18:35:00,5.45409,5.4543,5.45215,5.45347,76000000.0
2007-08-28 18:40:00,5.45324,5.45516,5.45239,5.455,67000000.0
2007-08-28 18:45:00,5.45406,5.45543,5.45335,5.45371,66000000.0
2007-08-28 18:50:00,5.45309,5.45517,5.45299,5.45299,63000000.0
2007-08-28 18:55:00,5.45445,5.45452,5.45322,5.45452,71000000.0
2007-08-28 19:00:00,5.4548,5.45534,5.45234,5.45234,70000000.0
2007-08-28 19:05:00,5.45399,5.45584,5.45306,5.45507,76000000.0
2007-08-28 19:10:00,5.45521,5.45677,5.45471,5.45586,68000000.0
2007-08-28 19:15:00,5.45581,5.45635,5.45452,5.4556,61000000.0
2007-08-28 19:20:00,5.4559,5.4559,5.45351,5.45507,72000000.0
2007-08-28 19:25:00,5.45528,5.45595,5.45396,5.45568,62000000.0
2007-08-28 19:30:00,5.45621,5.45642,5.4546,5.45589,66000000.0
2007-08-28 19:35:00,5.45437,5.45626,5.45385,5.45578,63000000.0
2007-08-28 19:40:00,5.4559,5.4559,5.45396,5.45482,70000000.0
2007-08-28 19:45:00,5.45535,5.45641,5.45428,5.4555,70000000.0
2007-08-28 19:50:00,5.45514,5.45685,5.45449,5.45664,71000000.0
2007-08-28 19:55:00,5.45674,5.457,5.45502,5.45679,68000000.0
2007-08-28 20:00:00,5.45629,5.45655,5.45476,5.45511,67000000.0
2007-08-28 20:05:00,5.45629,5.45723,5.4552,5.45596,65000000.0
2007-08-28 20:10:00,5.45558,5.45717,5.45514,5.45601,66000000.0
2007-08-28 20:15:00,5.45696,5.45849,5.45529,5.45709,64000000.0
2007-08-28 20:20:00,5.45757,5.4595,5.45592,5.45674,65000000.0
2007-08-28 20:25:00,5.45618,5.45738,5.45495,5.45495,63000000.0
2007-08-28 20:30:00,5.45544,5.4566,5.45452,5.45464,59000000.0
2007-08-28 20:35:00,5.45493,5.45708,5.4544,5.45585,70000000.0
2007-08-28 20:40:00,5.45662,5.45773,5.45498,5.45536,89000000.0
2007-08-28 20:45:00,5.45584,5.45618,5.45316,5.45525,67000000.0
2007-08-28 20:50:00,5.45461,5.45546,5.45362,5.45485,62000000.0
2007-08-28 20:55:00,5.4548,5.45575,5.45394,5.45452,65000000.0
2007-08-28 21:00:00,5.45507,5.45661,5.45325,5.45534,72000000.0
2007-08-28 21:05:00,5.45527,5.45694,5.45465,5.45546,66000000.0
2007-08-28 21:10:00,5.45541,5.45702,5.45507,5.45641,62000000.0
2007-08-28 21:15:00,5.45519,5.4585,5.45519,5.45701,68000000.0
2007-08-28 21:20:00,5.4566,5.45975,5.45639,5.45898,52000000.0
2007-08-28 21:25:00,5.45882,5.46124,5.45833,5.45912,58000000.0
2007-08-28 21:30:00,5.46005,5.46348,5.45991,5.46348,59000000.0
2007-08-28 21:35:00,5.4637,5.465,5.46196,5.46432,88000000.0
2007-08-28 21:40:00,5.46394,5.46714,5.46363,5.46409,65000000.0
2007-08-28 21:45:00,5.46576,5.46659,5.46379,5.46453,62000000.0
2007-08-28 21:50:00,5.46536,5.46567,5.4631,5.46346,62000000.0
2007-08-28 21:55:00,5.46376,5.46512,5.46307,5.46387,72000000.0
2007-08-28 22:00:00,5.46292,5.46487,5.46225,5.46388,79000000.0
2007-08-28 22:05:00,5.46286,5.46491,5.46192,5.46297,67000000.0
2007-08-28 22:10:00,5.46225,5.46471,5.46225,5.46312,64000000.0
2007-08-28 22:15:00,5.46456,5.46674,5.46311,5.46575,69000000.0
2007-08-28 22:20:00,5.46651,5.46708,5.46513,5.46621,69000000.0
2007-08-28 22:25:00,5.46554,5.46757,5.46534,5.46622,63000000.0
2007-08-28 22:30:00,5.46658,5.46722,5.46543,5.46601,60000000.0
2007-08-28 22:35:00,5.46618,5.46735,5.46516,5.46521,56000000.0
2007-08-28 22:40:00,5.46621,5.46715,5.46539,5.46569,63000000.0
2007-08-28 22:45:00,5.46607,5.46639,5.46447,5.46455,68000000.0
2007-08-28 22:50:00,5.46482,5.46621,5.46407,5.46545,70000000.0
2007-08-28 22:55:00,5.46542,5.46655,5.46389,5.46593,64000000.0
2007-08-28 23:00:00,5.46581,5.46659,5.46477,5.46494,68000000.0
2007-08-28 23:05:00,5.46453,5.46651,5.46449,5.46571,60000000.0
2007-08-28 23:10:00,5.46574,5.46723,5.46529,5.46633,66000000.0
2007-08-28 23:15:00,5.46667,5.46756,5.46571,5.46722,65000000.0
2007-08-28 23:20:00,5.46644,5.46746,5.46555,5.46596,66000000.0
2007-08-28 23:25:00,5.46594,5.46718,5.46545,5.46545,64000000.0
2007-08-28 23:30:00,5.46692,5.46742,5.46525,5.46625,72000000.0
2007-08-28 23:35:00,5.46651,5.46656,5.46391,5.46466,62000000.0
2007-08-28 23:40:00,5.46508,5.46692,5.46408,5.46692,80000000.0
2007-08-28 23:45:00,5.46704,5.46741,5.46512,5.46708,76000000.0
2007-08-28 23:50:00,5.46665,5.46714,5.46572,5.46681,67000000.0
2007-08-28 23:55:00,5.46583,5.46732,5.46577,5.46667,76000000.0
2007-08-29 00:00:00,5.46687,5.46761,5.46509,5.46614,70000000.0
2007-08-29 00:05:00,5.46624,5.46939,5.46624,5.46802,62000000.0
2007-08-29 00:10:00,5.46813,5.469,5.4671,5.46791,63000000.0
2007-08-29 00:15:00,5.46794,5.46825,5.46642,5.46743,65000000.0
2007-08-29 00:20:00,5.46697,5.46829,5.46663,5.46751,60000000.0
2007-08-29 00:25:00,5.46764,5.46816,5.46578,5.46681,66000000.0
2007-08-29 00:30:00,5.46613,5.46658,5.46401,5.46528,64000000.0
2007-08-29 00:35:00,5.46546,5.46668,5.46418,5.46458,80000000.0
2007-08-29 00:40:00,5.46449,5.46569,5.46382,5.46514,61000000.0
2007-08-29 00:45:00,5.46504,5.46705,5.46445,5.46598,63000000.0
2007-08-29 00:50:00,5.46706,5.46878,5.46627,5.46748,60000000.0
2007-08-29 00:55:00,5.46725,5.46854,5.46665,5.46753,66000000.0
2007-08-29 01:00:00,5.46768,5.46875,5.46635,5.46641,63000000.0
2007-08-29 01:05:00,5.46782,5.46787,5.46598,5.46631,70000000.0
2007-08-29 01:10:00,5.46575,5.46897,5.46575,5.46837,55000000.0
2007-08-29 01:15:00,5.46782,5.47348,5.46729,5.47237,63000000.0
2007-08-29 01:20:00,5.47495,5.47631,5.47029,5.47398,59000000.0
2007-08-29 01:25:00,5.47431,5.47496,5.47192,5.47297,70000000.0
2007-08-29 01:30:00,5.47296,5.47448,5.47144,5.47448,68000000.0
2007-08-29 01:35:00,5.4747,5.47489,5.4724,5.47415,71000000.0
2007-08-29 01:40:00,5.47426,5.4769,5.4742,5.47534,72000000.0
2007-08-29 01:45:00,5.47589,5.47755,5.47525,5.47656,68000000.0
2007-08-29 01:50:00,5.47583,5.47788,5.47469,5.4761,67000000.0
2007-08-29 01:55:00,5.47642,5.47762,5.47469,5.47687,61000000.0
2007-08-29 02:00:00,5.47701,5.47787,5.47585,5.47707,69000000.0
2007-08-29 02:05:00,5.47774,5.47788,5.4758,5.47639,73000000.0
2007-08-29 02:10:00,5.47693,5.48017,5.47581,5.47875,74000000.0
2007-08-29 02:15:00,5.47891,5.48106,5.478,5.47927,70000000.0
2007-08-29 02:20:00,5.47978,5.48075,5.47853,5.47991,74000000.0
2007-08-29 02:25:00,5.47989,5.48105,5.478,5.47886,59000000.0
2007-08-29 02:30:00,5.4791,5.48014,5.47709,5.47852,64000000.0
2007-08-29 02:35:00,5.47978,5.48021,5.47797,5.47839,71000000.0
2007-08-29 02:40:00,5.4787,5.47934,5.47722,5.47811,69000000.0
2007-08-29 02:45:00,5.47843,5.47889,5.47583,5.47683,69000000.0
2007-08-29 02:50:00,5.47741,5.47966,5.47604,5.47966,66000000.0
2007-08-29 02:55:00,5.47881,5.48023,5.47786,5.47885,65000000.0
2007-08-29 03:00:00,5.47889,5.48153,5.47863,5.48103,67000000.0
2007-08-29 03:05:00,5.48011,5.48107,5.47934,5.48056,68000000.0
2007-08-29 03:10:00,5.48107,5.48161,5.47957,5.47982,80000000.0
2007-08-29 03:15:00,5.48141,5.48256,5.47987,5.48187,50000000.0
2007-08-29 03:20:00,5.48221,5.48318,5.48058,5.48191,62000000.0
2007-08-29 03:25:00,5.48266,5.48287,5.47964,5.48097,71000000.0
2007-08-29 03:30:00,5.4813,5.48267,5.47948,5.48067,68000000.0
2007-08-29 03:35:00,5.48071,5.48136,5.47875,5.48024,60000000.0
2007-08-29 03:40:00,5.48002,5.48081,5.4788,5.47907,82000000.0
2007-08-29 03:45:00,5.4799,5.48042,5.47738,5.47929,53000000.0
2007-08-29 03:50:00,5.47892,5.47945,5.47757,5.47812,74000000.0
2007-08-29 03:55:00,5.47845,5.48041,5.47789,5.47916,63000000.0
2007-08-29 04:00:00,5.47978,5.48028,5.4778,5.47869,70000000.0
2007-08-29 04:05:00,5.47967,5.48094,5.47837,5.47902,66000000.0
2007-08-29 04:10:00,5.47834,5.47952,5.47756,5.47889,77000000.0
2007-08-29 04:15:00,5.47759,5.47944,5.47753,5.47823,57000000.0
2007-08-29 04:20:00,5.47847,5.47982,5.47743,5.47845,62000000.0
2007-08-29 04:25:00,5.47921,5.47969,5.47766,5.4787,53000000.0
2007-08-29 04:30:00,5.47828,5.48048,5.47824,5.47999,66000000.0
2007-08-29 04:35:00,5.47947,5.48,5.47728,5.4778,64000000.0
2007-08-29 04:40:00,5.47781,5.47931,5.47718,5.47908,54000000.0
2007-08-29 04:45:00,5.47817,5.47965,5.47756,5.47819,63000000.0
2007-08-29 04:50:00,5.4784,5.47951,5.47736,5.47818,71000000.0
2007-08-29 04:55:00,5.47861,5.47911,5.47682,5.47798,65000000.0
2007-08-29 05:00:00,5.47711,5.47853,5.47653,5.47747,62000000.0
2007-08-29 05:05:00,5.47829,5.47845,5.47646,5.47727,72000000.0
2007-08-29 05:10:00,5.47803,5.47872,5.47717,5.47825,59000000.0
2007-08-29 05:15:00,5.47899,5.47931,5.4772,5.47847,67000000.0
2007-08-29 05:20:00,5.47794,5.47832,5.47672,5.47825,79000000.0
2007-08-29 05:25:00,5.47707,5.47846,5.47646,5.47828,66000000.0
2007-08-29 05:30:00,5.47693,5.47825,5.47637,5.47682,76000000.0
2007-08-29 05:35:00,5.47589,5.47752,5.47421,5.47554,78000000.0
2007-08-29 05:40:00,5.47558,5.47565,5.4731,5.47329,61000000.0
2007-08-29 05:45:00,5.47435,5.47446,5.4727,5.47419,77000000.0
2007-08-29 05:50:00,5.47372,5.47451,5.47243,5.47302,62000000.0
2007-08-29 05:55:00,5.47304,5.47356,5.47145,5.47198,70000000.0
2007-08-29 06:00:00,5.47206,5.47308,5.46876,5.46951,77000000.0
2007-08-29 06:05:00,5.46971,5.47059,5.46863,5.46992,81000000.0
2007-08-29 06:10:00,5.47072,5.47134,5.46857,5.46964,73000000.0
2007-08-29 06:15:00,5.46896,5.47093,5.46642,5.47093,69000000.0
2007-08-29 06:20:00,5.47092,5.47139,5.46903,5.47028,68000000.0
2007-08-29 06:25:00,5.4712,5.47149,5.46981,5.47055,71000000.0
2007-08-29 06:30:00,5.47134,5.47134,5.46637,5.46733,58000000.0
2007-08-29 06:35:00,5.46791,5.47043,5.46656,5.46991,72000000.0
2007-08-29 06:40:00,5.47006,5.4721,5.46961,5.4701,71000000.0
2007-08-29 06:45:00,5.4709,5.4709,5.46761,5.46782,69000000.0
2007-08-29 06:50:00,5.46981,5.47115,5.4673,5.4673,56000000.0
2007-08-29 06:55:00,5.46971,5.46979,5.46671,5.46729,64000000.0
2007-08-29 07:00:00,5.46826,5.46926,5.46723,5.46777,58000000.0
2007-08-29 07:05:00,5.46912,5.4703,5.46825,5.46842,59000000.0
2007-08-29 07:10:00,5.46948,5.47092,5.46839,5.47062,82000000.0
2007-08-29 07:15:00,5.47043,5.471,5.46895,5.47073,80000000.0
2007-08-29 07:20:00,5.47088,5.47122,5.46907,5.47036,76000000.0
2007-08-29 07:25:00,5.4704,5.4704,5.46777,5.46868,78000000.0
2007-08-29 07:30:00,5.46858,5.47027,5.46819,5.4688,61000000.0
2007-08-29 07:35:00,5.46959,5.47079,5.46918,5.46956,63000000.0
2007-08-29 07:40:00,5.47039,5.47098,5.46914,5.47064,55000000.0
2007-08-29 07:45:00,5.47182,5.47352,5.4706,5.47352,59000000.0
2007-08-29 07:50:00,5.47213,5.47359,5.47128,5.47345,67000000.0
2007-08-29 07:55:00,5.47216,5.47469,5.47181,5.47306,62000000.0
2007-08-29 08:00:00,5.47359,5.4755,5.47269,5.47345,65000000.0
2007-08-29 08:05:00,5.47318,5.47417,5.47113,5.47295,73000000.0
2007-08-29 08:10:00,5.47203,5.47289,5.46952,5.47156,58000000.0
2007-08-29 08:15:00,5.47157,5.47289,5.46917,5.46979,59000000.0
2007-08-29 08:20:00,5.46995,5.47092,5.4681,5.46857,64000000.0
2007-08-29 08:25:00,5.47088,5.47128,5.46872,5.47002,56000000.0
2007-08-29 08:30:00,5.47065,5.47337,5.46878,5.47337,62000000.0
2007-08-29 08:35:00,5.47232,5.47232,5.46948,5.47077,56000000.0
2007-08-29 08:40:00,5.47144,5.47204,5.46954,5.47034,58000000.0
2007-08-29 08:45:00,5.47062,5.47408,5.46998,5.47209,76000000.0
2007-08-29 08:50:00,5.47372,5.47372,5.47083,5.47349,81000000.0
2007-08-29 08:55:00,5.47326,5.47559,5.47255,5.47476,70000000.0
2007-08-29 09:00:00,5.47414,5.47954,5.47414,5.47903,62000000.0
2007-08-29 09:05:00,5.47863,5.48123,5.47786,5.47971,66000000.0
2007-08-29 09:10:00,5.47875,5.47883,5.47484,5.47546,67000000.0
2007-08-29 09:15:00,5.47437,5.47582,5.47265,5.47406,72000000.0
2007-08-29 09:20:00,5.47396,5.47434,5.47225,5.47346,74000000.0
2007-08-29 09:25:00,5.47326,5.47386,5.47008,5.47184,68000000.0
2007-08-29 09:30:00,5.4714,5.47203,5.46861,5.47133,69000000.0
2007-08-29 09:35:00,5.47016,5.47166,5.46881,5.46897,85000000.0
2007-08-29 09:40:00,5.46999,5.47106,5.46855,5.46884,74000000.0
2007-08-29 09:45:00,5.4706,5.47073,5.46814,5.47029,76000000.0
2007-08-29 09:50:00,5.46879,5.47172,5.46879,5.4706,74000000.0
2007-08-29 09:55:00,5.4708,5.47097,5.46817,5.46965,68000000.0
2007-08-29 10:00:00,5.46988,5.47158,5.46949,5.47105,75000000.0
2007-08-29 10:05:00,5.47109,5.47126,5.46601,5.46634,50000000.0
2007-08-29 10:10:00,5.46578,5.46812,5.46525,5.46726,70000000.0
2007-08-29 10:15:00,5.4669,5.46978,5.46602,5.46858,74000000.0
2007-08-29 10:20:00,5.46907,5.46977,5.4669,5.46881,60000000.0
2007-08-29 10:25:00,5.46933,5.46933,5.46748,5.46895,60000000.0
2007-08-29 10:30:00,5.46958,5.47145,5.46843,5.47031,57000000.0
2007-08-29 10:35:00,5.47036,5.47095,5.46867,5.47051,72000000.0
2007-08-29 10:40:00,5.47028,5.47112,5.46919,5.47033,62000000.0
2007-08-29 10:45:00,5.47053,5.47088,5.46862,5.46995,55000000.0
2007-08-29 10:50:00,5.47038,5.47234,5.46907,5.47208,72000000.0
2007-08-29 10:55:00,5.47057,5.47262,5.47042,5.47141,49000000.0
2007-08-29 11:00:00,5.47062,5.47248,5.46983,5.47035,61000000.0
2007-08-29 11:05:00,5.4709,5.47232,5.46896,5.47065,71000000.0
2007-08-29 11:10:00,5.47004,5.4735,5.469,5.47278,67000000.0
2007-08-29 11:15:00,5.47254,5.47254,5.46762,5.46897,63000000.0
2007-08-29 11:20:00,5.46895,5.47016,5.46736,5.46884,76000000.0
2007-08-29 11:25:00,5.46932,5.46965,5.4676,5.4682,64000000.0
2007-08-29 11:30:00,5.46901,5.46951,5.46648,5.46658,74000000.0
2007-08-29 11:35:00,5.46743,5.46822,5.46499,5.46606,60000000.0
2007-08-29 11:40:00,5.46651,5.46875,5.46539,5.46843,64000000.0
2007-08-29 11:45:00,5.4668,5.46739,5.46468,5.46544,62000000.0
2007-08-29 11:50:00,5.46437,5.46743,5.4641,5.46736,68000000.0
2007-08-29 11:55:00,5.46624,5.46805,5.46554,5.4679,52000000.0
2007-08-29 12:00:00,5.46807,5.46849,5.46551,5.46711,63000000.0
2007-08-29 12:05:00,5.4676,5.468,5.46577,5.46699,61000000.0
2007-08-29 12:10:00,5.46723,5.46801,5.46556,5.46742,63000000.0
2007-08-29 12:15:00,5.46765,5.46782,5.46565,5.46782,56000000.0
2007-08-29 12:20:00,5.4661,5.46753,5.46515,5.46707,70000000.0
2007-08-29 12:25:00,5.46607,5.46692,5.4645,5.46637,57000000.0
2007-08-29 12:30:00,5.4661,5.46628,5.45895,5.46087,61000000.0
2007-08-29 12:35:00,5.45929,5.4613,5.45733,5.45887,64000000.0
2007-08-29 12:40:00,5.46002,5.46038,5.45819,5.45939,70000000.0
2007-08-29 12:45:00,5.46023,5.46031,5.45696,5.45874,65000000.0
2007-08-29 12:50:00,5.45806,5.45867,5.45621,5.45867,66000000.0
2007-08-29 12:55:00,5.45822,5.45871,5.45508,5.45731,62000000.0
2007-08-29 13:00:00,5.45743,5.45863,5.45586,5.45798,81000000.0
2007-08-29 13:05:00,5.45782,5.4593,5.45617,5.45812,77000000.0
2007-08-29 13:10:00,5.45832,5.45995,5.45738,5.45888,79000000.0
2007-08-29 13:15:00,5.45913,5.46036,5.45731,5.45938,63000000.0
2007-08-29 13:20:00,5.46029,5.46049,5.45826,5.45941,78000000.0
2007-08-29 13:25:00,5.45918,5.4602,5.45771,5.45866,62000000.0
2007-08-29 13:30:00,5.46037,5.4628,5.4591,5.4628,55000000.0
2007-08-29 13:35:00,5.46254,5.46257,5.46023,5.46054,65000000.0
2007-08-29 13:40:00,5.46086,5.46172,5.45983,5.46169,55000000.0
2007-08-29 13:45:00,5.46126,5.46296,5.46009,5.46178,64000000.0
2007-08-29 13:50:00,5.46102,5.46269,5.4598,5.46034,58000000.0
2007-08-29 13:55:00,5.46231,5.46256,5.4605,5.46095,59000000.0
2007-08-29 14:00:00,5.45973,5.46132,5.45671,5.45671,72000000.0
2007-08-29 14:05:00,5.4598,5.4598,5.4561,5.4573,60000000.0
2007-08-29 14:10:00,5.45663,5.45763,5.45467,5.45733,56000000.0
2007-08-29 14:15:00,5.45617,5.45765,5.45517,5.45625,76000000.0
2007-08-29 14:20:00,5.45579,5.45832,5.45578,5.4577,52000000.0
2007-08-29 14:25:00,5.45785,5.45785,5.45505,5.45645,65000000.0
2007-08-29 14:30:00,5.45671,5.45791,5.45573,5.45751,60000000.0
2007-08-29 14:35:00,5.45655,5.4578,5.45562,5.45696,63000000.0
2007-08-29 14:40:00,5.45769,5.45769,5.45473,5.45566,77000000.0
2007-08-29 14:45:00,5.45652,5.45652,5.45321,5.45437,56000000.0
2007-08-29 14:50:00,5.45394,5.45679,5.45351,5.45407,60000000.0
2007-08-29 14:55:00,5.45558,5.45609,5.4528,5.45313,71000000.0
2007-08-29 15:00:00,5.45338,5.45423,5.45161,5.4525,76000000.0
2007-08-29 15:05:00,5.45176,5.45246,5.45039,5.45049,68000000.0
2007-08-29 15:10:00,5.45186,5.45275,5.45033,5.45268,61000000.0
2007-08-29 15:15:00,5.45333,5.45333,5.45057,5.45279,68000000.0
2007-08-29 15:20:00,5.45241,5.45259,5.44913,5.45009,59000000.0
2007-08-29 15:25:00,5.45009,5.4507,5.44706,5.44838,71000000.0
2007-08-29 15:30:00,5.44871,5.4495,5.44613,5.44781,68000000.0
2007-08-29 15:35:00,5.44767,5.44783,5.44476,5.44663,52000000.0
2007-08-29 15:40:00,5.44642,5.44858,5.44566,5.44808,62000000.0
2007-08-29 15:45:00,5.4483,5.44895,5.44631,5.44636,81000000.0
2007-08-29 15:50:00,5.44849,5.45047,5.44688,5.45006,75000000.0
2007-08-29 15:55:00,5.44938,5.45182,5.44915,5.4514,74000000.0
2007-08-29 16:00:00,5.45052,5.45199,5.44973,5.45188,61000000.0
2007-08-29 16:05:00,5.45281,5.45286,5.4498,5.45088,70000000.0
2007-08-29 16:10:00,5.45194,5.4527,5.45061,5.45132,64000000.0
2007-08-29 16:15:00,5.4519,5.45225,5.44998,5.45084,66000000.0
2007-08-29 16:20:00,5.45123,5.45185,5.44884,5.45124,65000000.0
2007-08-29 16:25:00,5.45066,5.45224,5.44985,5.45148,51000000.0
2007-08-29 16:30:00,5.45145,5.45244,5.44965,5.45136,53000000.0
2007-08-29 16:35:00,5.45253,5.45275,5.45038,5.45196,78000000.0
2007-08-29 16:40:00,5.45211,5.45213,5.44897,5.44941,86000000.0
2007-08-29 16:45:00,5.45089,5.45124,5.44875,5.44958,59000000.0
2007-08-29 16:50:00,5.45133,5.45161,5.44835,5.44835,66000000.0
2007-08-29 16:55:00,5.45005,5.45087,5.44824,5.45071,52000000.0
2007-08-29 17:00:00,5.45092,5.45092,5.44563,5.44637,62000000.0
2007-08-29 17:05:00,5.44751,5.44821,5.44284,5.44406,73000000.0
2007-08-29 17:10:00,5.44456,5.44575,5.44242,5.44316,57000000.0
2007-08-29 17:15:00,5.44254,5.44623,5.44254,5.4444,71000000.0
2007-08-29 17:20:00,5.44416,5.44645,5.44315,5.44446,55000000.0
2007-08-29 17:25:00,5.44577,5.44577,5.44181,5.4434,62000000.0
2007-08-29 17:30:00,5.44246,5.44315,5.44119,5.44212,63000000.0
2007-08-29 17:35:00,5.44141,5.4427,5.43897,5.44026,64000000.0
2007-08-29 17:40:00,5.44006,5.44223,5.43984,5.44101,76000000.0
2007-08-29 17:45:00,5.44073,5.44289,5.43953,5.44206,60000000.0
2007-08-29 17:50:00,5.44224,5.44262,5.43997,5.44117,86000000.0
2007-08-29 17:55:00,5.44098,5.44209,5.43945,5.44004,66000000.0
2007-08-29 18:00:00,5.44014,5.44159,5.43954,5.44081,72000000.0
2007-08-29 18:05:00,5.44047,5.44284,5.43998,5.44178,73000000.0
2007-08-29 18:10:00,5.44197,5.44278,5.44045,5.44153,58000000.0
2007-08-29 18:15:00,5.44129,5.44273,5.44074,5.44179,61000000.0
2007-08-29 18:20:00,5.44228,5.443,5.44075,5.44164,63000000.0
2007-08-29 18:25:00,5.44201,5.44347,5.44109,5.44261,67000000.0
2007-08-29 18:30:00,5.44279,5.4431,5.44113,5.44187,65000000.0
2007-08-29 18:35:00,5.44177,5.44297,5.44112,5.44247,76000000.0
2007-08-29 18:40:00,5.44158,5.44412,5.44099,5.44272,67000000.0
2007-08-29 18:45:00,5.44394,5.44455,5.44216,5.44289,66000000.0
2007-08-29 18:50:00,5.44383,5.44554,5.44318,5.44367,63000000.0
2007-08-29 18:55:00,5.44543,5.446,5.44365,5.44502,71000000.0
2007-08-29 19:00:00,5.44576,5.44579,5.44409,5.44485,70000000.0
2007-08-29 19:05:00,5.44377,5.44536,5.44332,5.4434,76000000.0
2007-08-29 19:10:00,5.44378,5.44484,5.44307,5.44409,68000000.0
2007-08-29 19:15:00,5.44421,5.44514,5.44292,5.44466,61000000.0
2007-08-29 19:20:00,5.44401,5.44671,5.44355,5.44621,72000000.0
2007-08-29 19:25:00,5.44547,5.44694,5.44487,5.44615,62000000.0
2007-08-29 19:30:00,5.44572,5.44646,5.44484,5.44536,66000000.0
2007-08-29 19:35:00,5.44633,5.44766,5.44505,5.44641,63000000.0
2007-08-29 19:40:00,5.44664,5.44773,5.44528,5.44643,70000000.0
2007-08-29 19:45:00,5.44582,5.44843,5.44576,5.44769,70000000.0
2007-08-29 19:50:00,5.44822,5.44822,5.44503,5.44543,71000000.0
2007-08-29 19:55:00,5.44516,5.44679,5.44455,5.44619,68000000.0
2007-08-29 20:00:00,5.44682,5.44682,5.44416,5.44566,67000000.0
2007-08-29 20:05:00,5.44582,5.44607,5.44367,5.4451,65000000.0
2007-08-29 20:10:00,5.44513,5.44513,5.44314,5.4446,66000000.0
2007-08-29 20:15:00,5.44347,5.44515,5.44304,5.4437,64000000.0
2007-08-29 20:20:00,5.44488,5.44502,5.44326,5.44465,65000000.0
2007-08-29 20:25:00,5.4452,5.44539,5.44374,5.44537,63000000.0
2007-08-29 20:30:00,5.44553,5.44636,5.44365,5.44415,59000000.0
2007-08-29 20:35:00,5.44544,5.4462,5.44388,5.44578,70000000.0
2007-08-29 20:40:00,5.44574,5.44703,5.44463,5.44532,89000000.0
2007-08-29 20:45:00,5.44558,5.44676,5.44492,5.44581,67000000.0
2007-08-29 20:50:00,5.4464,5.4472,5.44514,5.44656,62000000.0
2007-08-29 20:55:00,5.44557,5.44783,5.44557,5.44726,65000000.0
2007-08-29 21:00:00,5.44754,5.4479,5.44547,5.44617,72000000.0
2007-08-29 21:05:00,5.44696,5.44698,5.44451,5.44451,66000000.0
2007-08-29 21:10:00,5.44483,5.44669,5.44444,5.44538,62000000.0
2007-08-29 21:15:00,5.44664,5.44699,5.44499,5.44665,68000000.0
2007-08-29 21:20:00,5.44663,5.44675,5.44449,5.4453,52000000.0
2007-08-29 21:25:00,5.44607,5.44672,5.4448,5.44653,58000000.0
2007-08-29 21:30:00,5.44621,5.44708,5.44369,5.4458,59000000.0
2007-08-29 21:35:00,5.44675,5.4472,5.44419,5.44606,88000000.0
2007-08-29 21:40:00,5.44506,5.44528,5.44262,5.44316,65000000.0
2007-08-29 21:45:00,5.44378,5.44573,5.44354,5.4441,62000000.0
2007-08-29 21:50:00,5.44535,5.44542,5.44374,5.44538,62000000.0
2007-08-29 21:55:00,5.44473,5.44492,5.44015,5.44205,72000000.0
2007-08-29 22:00:00,5.44148,5.44294,5.43945,5.44049,79000000.0
2007-08-29 22:05:00,5.4412,5.44219,5.44023,5.44039,67000000.0
2007-08-29 22:10:00,5.4422,5.44232,5.43994,5.44141,64000000.0
2007-08-29 22:15:00,5.44028,5.44192,5.43989,5.44087,69000000.0
2007-08-29 22:20:00,5.43974,5.441,5.43901,5.43935,69000000.0
2007-08-29 22:25:00,5.44013,5.44129,5.43882,5.43979,63000000.0
2007-08-29 22:30:00,5.43968,5.44094,5.43875,5.44081,60000000.0
2007-08-29 22:35:00,5.43973,5.44097,5.43862,5.43996,56000000.0
2007-08-29 22:40:00,5.43959,5.44057,5.439,5.43965,63000000.0
2007-08-29 22:45:00,5.43967,5.44045,5.43866,5.43903,68000000.0
2007-08-29 22:50:00,5.43918,5.44047,5.4374,5.43802,70000000.0
2007-08-29 22:55:00,5.43883,5.43983,5.43753,5.43888,64000000.0
2007-08-29 23:00:00,5.43932,5.43953,5.43767,5.43773,68000000.0
2007-08-29 23:05:00,5.43909,5.43931,5.43727,5.43824,60000000.0
2007-08-29 23:10:00,5.43774,5.43923,5.43738,5.438,66000000.0
2007-08-29 23:15:00,5.439,5.43904,5.43736,5.43804,65000000.0
2007-08-29 23:20:00,5.43856,5.43942,5.43775,5.43875,66000000.0
2007-08-29 23:25:00,5.43884,5.43989,5.4381,5.43817,64000000.0
2007-08-29 23:30:00,5.438,5.4395,5.43761,5.43819,72000000.0
2007-08-29 23:35:00,5.43751,5.43957,5.43751,5.43867,62000000.0
2007-08-29 23:40:00,5.4388,5.43911,5.43753,5.43797,80000000.0
2007-08-29 23:45:00,5.4385,5.43925,5.43772,5.43918,76000000.0
2007-08-29 23:50:00,5.43881,5.44067,5.43834,5.44037,67000000.0
2007-08-29 23:55:00,5.44036,5.44055,5.43861,5.43927,76000000.0
2007-08-30 00:00:00,5.43922,5.44141,5.43917,5.43932,70000000.0
2007-08-30 00:05:00,5.44068,5.44287,5.44017,5.44171,62000000.0
2007-08-30 00:10:00,5.44182,5.44216,5.4397,5.44091,63000000.0
2007-08-30 00:15:00,5.44102,5.44186,5.44025,5.44106,65000000.0
2007-08-30 00:20:00,5.44245,5.44265,5.43966,5.44135,60000000.0
2007-08-30 00:25:00,5.44089,5.4419,5.44034,5.44051,66000000.0
2007-08-30 00:30:00,5.44134,5.44212,5.4401,5.44178,64000000.0
2007-08-30 00:35:00,5.44227,5.44308,5.44033,5.44143,80000000.0
2007-08-30 00:40:00,5.44065,5.44186,5.44028,5.44102,61000000.0
2007-08-30 00:45:00,5.44135,5.442,5.4405,5.44082,63000000.0
2007-08-30 00:50:00,5.44091,5.44197,5.44003,5.44076,60000000.0
2007-08-30 00:55:00,5.44126,5.44199,5.43956,5.44143,66000000.0
2007-08-30 01:00:00,5.44101,5.44359,5.44026,5.44254,63000000.0
2007-08-30 01:05:00,5.44289,5.44427,5.44186,5.44285,70000000.0
2007-08-30 01:10:00,5.44337,5.44373,5.44139,5.44314,55000000.0
2007-08-30 01:15:00,5.44264,5.44298,5.44134,5.44255,63000000.0
2007-08-30 01:20:00,5.44265,5.44338,5.44092,5.44206,59000000.0
2007-08-30 01:25:00,5.44253,5.44289,5.43992,5.4405,70000000.0
2007-08-30 01:30:00,5.44091,5.44094,5.43881,5.44017,68000000.0
2007-08-30 01:35:00,5.44022,5.44083,5.43934,5.44054,71000000.0
2007-08-30 01:40:00,5.43994,5.44061,5.43905,5.43953,72000000.0
2007-08-30 01:45:00,5.43924,5.44069,5.43909,5.44009,68000000.0
2007-08-30 01:50:00,5.44083,5.44347,5.43944,5.44268,67000000.0
2007-08-30 01:55:00,5.44155,5.44318,5.44051,5.44256,61000000.0
2007-08-30 02:00:00,5.44171,5.44311,5.44042,5.44151,69000000.0
2007-08-30 02:05:00,5.44101,5.44217,5.44065,5.44184,73000000.0
2007-08-30 02:10:00,5.44206,5.44257,5.44068,5.44254,74000000.0
2007-08-30 02:15:00,5.44257,5.44753,5.44165,5.44671,70000000.0
2007-08-30 02:20:00,5.44778,5.45039,5.44686,5.44926,74000000.0
2007-08-30 02:25:00,5.44932,5.45,5.44782,5.44939,59000000.0
2007-08-30 02:30:00,5.44892,5.45021,5.44768,5.44914,64000000.0
2007-08-30 02:35:00,5.4478,5.45038,5.4478,5.44846,71000000.0
2007-08-30 02:40:00,5.44877,5.44935,5.44658,5.44765,69000000.0
2007-08-30 02:45:00,5.44792,5.45089,5.44737,5.44988,69000000.0
2007-08-30 02:50:00,5.45062,5.45124,5.44823,5.44949,66000000.0
2007-08-30 02:55:00,5.44985,5.44985,5.44771,5.44912,65000000.0
2007-08-30 03:00:00,5.44992,5.45006,5.44807,5.44923,67000000.0
2007-08-30 03:05:00,5.44911,5.45027,5.44783,5.44991,68000000.0
2007-08-30 03:10:00,5.4495,5.45053,5.44782,5.44975,80000000.0
2007-08-30 03:15:00,5.45,5.45056,5.44876,5.44924,50000000.0
2007-08-30 03:20:00,5.44953,5.44978,5.44774,5.44774,62000000.0
2007-08-30 03:25:00,5.44906,5.4492,5.44648,5.44718,71000000.0
2007-08-30 03:30:00,5.44679,5.44839,5.44618,5.44839,68000000.0
2007-08-30 03:35:00,5.44763,5.44935,5.44735,5.44737,60000000.0
2007-08-30 03:40:00,5.44812,5.44875,5.44696,5.4477,82000000.0
2007-08-30 03:45:00,5.44777,5.44819,5.44678,5.44707,53000000.0
2007-08-30 03:50:00,5.4471,5.44872,5.44703,5.44823,74000000.0
2007-08-30 03:55:00,5.44851,5.44858,5.44677,5.44794,63000000.0
2007-08-30 04:00:00,5.44647,5.44819,5.44545,5.44662,70000000.0
2007-08-30 04:05:00,5.44634,5.44705,5.44368,5.44705,66000000.0
2007-08-30 04:10:00,5.44627,5.44716,5.445,5.4455,77000000.0
2007-08-30 04:15:00,5.44629,5.44706,5.44459,5.44577,57000000.0
2007-08-30 04:20:00,5.4471,5.4471,5.44517,5.44679,62000000.0
2007-08-30 04:25:00,5.44752,5.44817,5.44555,5.44681,53000000.0
2007-08-30 04:30:00,5.44711,5.44713,5.44505,5.44641,66000000.0
2007-08-30 04:35:00,5.44605,5.44676,5.44388,5.44492,64000000.0
2007-08-30 04:40:00,5.44468,5.44649,5.44442,5.44649,54000000.0
2007-08-30 04:45:00,5.44548,5.44673,5.44508,5.44523,63000000.0
2007-08-30 04:50:00,5.4451,5.4472,5.44468,5.4469,71000000.0
2007-08-30 04:55:00,5.44567,5.44711,5.44517,5.44517,65000000.0
2007-08-30 05:00:00,5.44587,5.44724,5.44483,5.44559,62000000.0
2007-08-30 05:05:00,5.44698,5.4472,5.44503,5.4465,72000000.0
2007-08-30 05:10:00,5.44561,5.44725,5.44523,5.44609,59000000.0
2007-08-30 05:15:00,5.44664,5.44723,5.44567,5.44632,67000000.0
2007-08-30 05:20:00,5.44722,5.44811,5.44628,5.4478,79000000.0
2007-08-30 05:25:00,5.44765,5.44852,5.44685,5.44852,66000000.0
2007-08-30 05:30:00,5.4474,5.44826,5.44616,5.44711,76000000.0
2007-08-30 05:35:00,5.44722,5.44799,5.44615,5.44704,78000000.0
2007-08-30 05:40:00,5.44707,5.44765,5.44629,5.44715,61000000.0
2007-08-30 05:45:00,5.44661,5.44688,5.44537,5.44641,77000000.0
2007-08-30 05:50:00,5.4471,5.44715,5.44563,5.44676,62000000.0
2007-08-30 05:55:00,5.4465,5.4471,5.44528,5.44595,70000000.0
2007-08-30 06:00:00,5.44652,5.44656,5.44487,5.44565,77000000.0
2007-08-30 06:05:00,5.44585,5.44807,5.44509,5.44762,81000000.0
2007-08-30 06:10:00,5.44781,5.44786,5.44579,5.44669,73000000.0
2007-08-30 06:15:00,5.44684,5.44786,5.44574,5.44783,69000000.0
2007-08-30 06:20:00,5.44683,5.44773,5.44602,5.44701,68000000.0
2007-08-30 06:25:00,5.44617,5.44758,5.4459,5.44721,71000000.0
2007-08-30 06:30:00,5.44767,5.44882,5.44655,5.44747,58000000.0
2007-08-30 06:35:00,5.44785,5.44873,5.44654,5.44716,72000000.0
2007-08-30 06:40:00,5.44699,5.44895,5.44662,5.44792,71000000.0
2007-08-30 06:45:00,5.44726,5.44911,5.44693,5.44898,69000000.0
2007-08-30 06:50:00,5.44836,5.44903,5.44728,5.44819,56000000.0
2007-08-30 06:55:00,5.44841,5.44999,5.44767,5.4478,64000000.0
2007-08-30 07:00:00,5.44832,5.44927,5.44694,5.44858,58000000.0
2007-08-30 07:05:00,5.44897,5.45231,5.44848,5.45076,59000000.0
2007-08-30 07:10:00,5.45159,5.45224,5.44749,5.44932,82000000.0
2007-08-30 07:15:00,5.44877,5.44921,5.44725,5.44793,80000000.0
2007-08-30 07:20:00,5.44746,5.44918,5.44662,5.44834,76000000.0
2007-08-30 07:25:00,5.44863,5.44964,5.4477,5.44805,78000000.0
2007-08-30 07:30:00,5.44858,5.44915,5.4475,5.44865,61000000.0
2007-08-30 07:35:00,5.44836,5.44919,5.44804,5.44914,63000000.0
2007-08-30 07:40:00,5.44843,5.45012,5.44674,5.44875,55000000.0
2007-08-30 07:45:00,5.44901,5.44901,5.44631,5.44711,59000000.0
2007-08-30 07:50:00,5.44717,5.44862,5.44648,5.44735,67000000.0
2007-08-30 07:55:00,5.44818,5.44906,5.44585,5.44748,62000000.0
2007-08-30 08:00:00,5.44618,5.44765,5.44407,5.44609,65000000.0
2007-08-30 08:05:00,5.44422,5.44838,5.44416,5.44838,73000000.0
2007-08-30 08:10:00,5.44807,5.4487,5.44686,5.44797,58000000.0
2007-08-30 08:15:00,5.44744,5.44972,5.44704,5.44867,59000000.0
2007-08-30 08:20:00,5.44821,5.44821,5.44287,5.44461,64000000.0
2007-08-30 08:25:00,5.44442,5.44503,5.44063,5.44374,56000000.0
2007-08-30 08:30:00,5.44565,5.44676,5.44292,5.44654,62000000.0
2007-08-30 08:35:00,5.44516,5.44584,5.44269,5.44412,56000000.0
2007-08-30 08:40:00,5.44386,5.44489,5.44206,5.4439,58000000.0
2007-08-30 08:45:00,5.44443,5.44495,5.44227,5.44444,76000000.0
2007-08-30 08:50:00,5.44469,5.44663,5.44345,5.44519,81000000.0
2007-08-30 08:55:00,5.44597,5.44778,5.44479,5.44687,70000000.0
2007-08-30 09:00:00,5.44662,5.45386,5.44508,5.45326,62000000.0
2007-08-30 09:05:00,5.45449,5.45468,5.45094,5.45115,66000000.0
2007-08-30 09:10:00,5.45182,5.45617,5.45083,5.45507,67000000.0
2007-08-30 09:15:00,5.45511,5.45692,5.45274,5.45274,72000000.0
2007-08-30 09:20:00,5.45463,5.45503,5.45124,5.45271,74000000.0
2007-08-30 09:25:00,5.45253,5.4531,5.45048,5.45062,68000000.0
2007-08-30 09:30:00,5.44943,5.45401,5.44943,5.45287,69000000.0
2007-08-30 09:35:00,5.45253,5.45354,5.45112,5.45112,85000000.0
2007-08-30 09:40:00,5.45188,5.45242,5.44839,5.45189,74000000.0
2007-08-30 09:45:00,5.45247,5.45623,5.45131,5.45537,76000000.0
2007-08-30 09:50:00,5.4548,5.45625,5.4529,5.45398,74000000.0
2007-08-30 09:55:00,5.45445,5.45593,5.45327,5.45461,68000000.0
2007-08-30 10:00:00,5.45333,5.4574,5.45333,5.45569,75000000.0
2007-08-30 10:05:00,5.45571,5.45719,5.4547,5.45624,50000000.0
2007-08-30 10:10:00,5.45736,5.45777,5.45412,5.45609,70000000.0
2007-08-30 10:15:00,5.45629,5.45711,5.45482,5.45594,74000000.0
2007-08-30 10:20:00,5.4566,5.45703,5.45425,5.45625,60000000.0
2007-08-30 10:25:00,5.45597,5.45713,5.45481,5.4553,60000000.0
2007-08-30 10:30:00,5.45524,5.4562,5.45402,5.45457,57000000.0
2007-08-30 10:35:00,5.45426,5.45462,5.45092,5.45265,72000000.0
2007-08-30 10:40:00,5.45203,5.45503,5.452,5.45396,62000000.0
2007-08-30 10:45:00,5.45438,5.45478,5.45183,5.45427,55000000.0
2007-08-30 10:50:00,5.45378,5.45539,5.45336,5.45361,72000000.0
2007-08-30 10:55:00,5.4549,5.45615,5.4542,5.45438,49000000.0
2007-08-30 11:00:00,5.45612,5.45761,5.45505,5.45612,61000000.0
2007-08-30 11:05:00,5.45678,5.45944,5.45612,5.45885,71000000.0
2007-08-30 11:10:00,5.45763,5.45959,5.45751,5.45822,67000000.0
2007-08-30 11:15:00,5.45909,5.46061,5.45766,5.45766,63000000.0
2007-08-30 11:20:00,5.45846,5.45933,5.45654,5.45769,76000000.0
2007-08-30 11:25:00,5.45699,5.45986,5.45615,5.45715,64000000.0
2007-08-30 11:30:00,5.45727,5.45878,5.45609,5.45793,74000000.0
2007-08-30 11:35:00,5.45732,5.45919,5.45699,5.45787,60000000.0
2007-08-30 11:40:00,5.45735,5.4615,5.45685,5.45998,64000000.0
2007-08-30 11:45:00,5.45934,5.46158,5.45899,5.46096,62000000.0
2007-08-30 11:50:00,5.46036,5.46231,5.45979,5.46165,68000000.0
2007-08-30 11:55:00,5.46221,5.46919,5.46176,5.4663,52000000.0
2007-08-30 12:00:00,5.4663,5.46782,5.46508,5.46508,63000000.0
2007-08-30 12:05:00,5.46687,5.46688,5.46425,5.46507,61000000.0
2007-08-30 12:10:00,5.46419,5.46696,5.46419,5.46603,63000000.0
2007-08-30 12:15:00,5.46767,5.46887,5.46678,5.46857,56000000.0
2007-08-30 12:20:00,5.46749,5.46767,5.46418,5.46548,70000000.0
2007-08-30 12:25:00,5.46534,5.46595,5.46399,5.46514,57000000.0
2007-08-30 12:30:00,5.46404,5.46572,5.46355,5.46559,61000000.0
2007-08-30 12:35:00,5.4645,5.4655,5.46327,5.46455,64000000.0
2007-08-30 12:40:00,5.46431,5.46542,5.46302,5.46488,70000000.0
2007-08-30 12:45:00,5.4647,5.46598,5.46377,5.4651,65000000.0
2007-08-30 12:50:00,5.46438,5.46575,5.46376,5.46543,66000000.0
2007-08-30 12:55:00,5.46532,5.46646,5.46368,5.46593,62000000.0
2007-08-30 13:00:00,5.46524,5.46605,5.46246,5.46353,81000000.0
2007-08-30 13:05:00,5.46398,5.46434,5.46185,5.46279,77000000.0
2007-08-30 13:10:00,5.46332,5.46499,5.4619,5.46336,79000000.0
2007-08-30 13:15:00,5.464,5.4665,5.46353,5.46613,63000000.0
2007-08-30 13:20:00,5.46588,5.46979,5.46436,5.46866,78000000.0
2007-08-30 13:25:00,5.47005,5.473,5.46757,5.47245,62000000.0
2007-08-30 13:30:00,5.47239,5.47294,5.47069,5.47148,55000000.0
2007-08-30 13:35:00,5.47113,5.47235,5.46915,5.47072,65000000.0
2007-08-30 13:40:00,5.46992,5.47114,5.46873,5.46873,55000000.0
2007-08-30 13:45:00,5.47011,5.47055,5.46835,5.46932,64000000.0
2007-08-30 13:50:00,5.46951,5.47,5.46755,5.46864,58000000.0
2007-08-30 13:55:00,5.46855,5.46867,5.46373,5.46565,59000000.0
2007-08-30 14:00:00,5.46402,5.46578,5.46318,5.46578,72000000.0
2007-08-30 14:05:00,5.46488,5.46772,5.46481,5.46577,60000000.0
2007-08-30 14:10:00,5.4659,5.46795,5.46472,5.46637,56000000.0
2007-08-30 14:15:00,5.46627,5.46845,5.46507,5.46777,76000000.0
2007-08-30 14:20:00,5.46777,5.46801,5.46521,5.46717,52000000.0
2007-08-30 14:25:00,5.46683,5.46683,5.46037,5.4611,65000000.0
2007-08-30 14:30:00,5.46014,5.46277,5.45883,5.46084,60000000.0
2007-08-30 14:35:00,5.46146,5.4657,5.45984,5.46443,63000000.0
2007-08-30 14:40:00,5.4643,5.46517,5.46034,5.46272,77000000.0
2007-08-30 14:45:00,5.46043,5.46358,5.45982,5.46219,56000000.0
2007-08-30 14:50:00,5.4604,5.46323,5.45682,5.45877,60000000.0
2007-08-30 14:55:00,5.45839,5.46036,5.45644,5.45836,71000000.0
2007-08-30 15:00:00,5.45947,5.46009,5.4572,5.45897,76000000.0
2007-08-30 15:05:00,5.45905,5.46053,5.45821,5.45945,68000000.0
2007-08-30 15:10:00,5.45939,5.46143,5.45813,5.46112,61000000.0
2007-08-30 15:15:00,5.46239,5.46314,5.46017,5.46017,68000000.0
2007-08-30 15:20:00,5.46166,5.46166,5.45863,5.46057,59000000.0
2007-08-30 15:25:00,5.45989,5.46202,5.45968,5.4608,71000000.0
2007-08-30 15:30:00,5.46257,5.46336,5.46045,5.46045,68000000.0
2007-08-30 15:35:00,5.461,5.46314,5.45963,5.45963,52000000.0
2007-08-30 15:40:00,5.46139,5.46321,5.4598,5.46214,62000000.0
2007-08-30 15:45:00,5.46123,5.46298,5.45919,5.461,81000000.0
2007-08-30 15:50:00,5.46095,5.46239,5.45884,5.46025,75000000.0
2007-08-30 15:55:00,5.46067,5.46247,5.45882,5.46137,74000000.0
2007-08-30 16:00:00,5.46079,5.46241,5.46028,5.4615,61000000.0
2007-08-30 16:05:00,5.4609,5.46178,5.45871,5.46074,70000000.0
2007-08-30 16:10:00,5.46033,5.46124,5.45851,5.45851,64000000.0
2007-08-30 16:15:00,5.45946,5.46076,5.45756,5.45976,66000000.0
2007-08-30 16:20:00,5.45941,5.45941,5.45683,5.45902,65000000.0
2007-08-30 16:25:00,5.45843,5.45862,5.45468,5.45534,51000000.0
2007-08-30 16:30:00,5.45551,5.4565,5.4533,5.45588,53000000.0
2007-08-30 16:35:00,5.45495,5.45748,5.45451,5.45693,78000000.0
2007-08-30 16:40:00,5.45795,5.4588,5.45549,5.45657,86000000.0
2007-08-30 16:45:00,5.45682,5.45786,5.45584,5.45718,59000000.0
2007-08-30 16:50:00,5.45607,5.45759,5.45366,5.45416,66000000.0
2007-08-30 16:55:00,5.45593,5.45624,5.45328,5.45479,52000000.0
2007-08-30 17:00:00,5.45388,5.45506,5.45102,5.45163,62000000.0
2007-08-30 17:05:00,5.45214,5.45348,5.45094,5.45139,73000000.0
2007-08-30 17:10:00,5.452,5.4528,5.44901,5.44972,57000000.0
2007-08-30 17:15:00,5.45124,5.45132,5.44872,5.44952,71000000.0
2007-08-30 17:20:00,5.44841,5.45031,5.44624,5.44861,55000000.0
2007-08-30 17:25:00,5.44963,5.45006,5.44832,5.44852,62000000.0
2007-08-30 17:30:00,5.44777,5.45017,5.44697,5.44874,63000000.0
2007-08-30 17:35:00,5.44928,5.44956,5.44649,5.44748,64000000.0
2007-08-30 17:40:00,5.44765,5.4478,5.44565,5.44734,76000000.0
2007-08-30 17:45:00,5.44659,5.44924,5.44622,5.44877,60000000.0
2007-08-30 17:50:00,5.44857,5.45074,5.44651,5.44941,86000000.0
2007-08-30 17:55:00,5.45029,5.45195,5.4487,5.44933,66000000.0
2007-08-30 18:00:00,5.45067,5.45221,5.44944,5.45221,72000000.0
2007-08-30 18:05:00,5.45193,5.45233,5.44955,5.45012,73000000.0
2007-08-30 18:10:00,5.45075,5.45122,5.44809,5.45034,58000000.0
2007-08-30 18:15:00,5.44934,5.4517,5.44897,5.45125,61000000.0
2007-08-30 18:20:00,5.4508,5.45469,5.44851,5.44966,63000000.0
2007-08-30 18:25:00,5.45001,5.45194,5.44941,5.44954,67000000.0
2007-08-30 18:30:00,5.45066,5.45075,5.4485,5.45023,65000000.0
2007-08-30 18:35:00,5.45063,5.45063,5.44579,5.44672,76000000.0
2007-08-30 18:40:00,5.44664,5.44845,5.44607,5.44753,67000000.0
2007-08-30 18:45:00,5.44726,5.4484,5.44592,5.44795,66000000.0
2007-08-30 18:50:00,5.44721,5.44807,5.446,5.44699,63000000.0
2007-08-30 18:55:00,5.44755,5.44772,5.44586,5.44677,71000000.0
2007-08-30 19:00:00,5.44694,5.44791,5.44578,5.4458,70000000.0
2007-08-30 19:05:00,5.44597,5.4488,5.44597,5.4488,76000000.0
2007-08-30 19:10:00,5.44687,5.44939,5.44679,5.44771,68000000.0
2007-08-30 19:15:00,5.44928,5.44962,5.44741,5.44829,61000000.0
2007-08-30 19:20:00,5.44844,5.44952,5.44776,5.44952,72000000.0
2007-08-30 19:25:00,5.44889,5.4505,5.44858,5.44928,62000000.0
2007-08-30 19:30:00,5.44918,5.45025,5.44819,5.44934,66000000.0
2007-08-30 19:35:00,5.45,5.45086,5.44892,5.45023,63000000.0
2007-08-30 19:40:00,5.44977,5.45068,5.44891,5.45068,70000000.0
2007-08-30 19:45:00,5.44934,5.4509,5.44903,5.44903,70000000.0
2007-08-30 19:50:00,5.44943,5.45055,5.44884,5.44884,71000000.0
2007-08-30 19:55:00,5.44912,5.45055,5.44829,5.44905,68000000.0
2007-08-30 20:00:00,5.44803,5.45008,5.44794,5.44881,67000000.0
2007-08-30 20:05:00,5.44913,5.45131,5.44851,5.45048,65000000.0
2007-08-30 20:10:00,5.45077,5.4516,5.44975,5.4516,66000000.0
2007-08-30 20:15:00,5.45177,5.45246,5.44963,5.45175,64000000.0
2007-08-30 20:20:00,5.45165,5.4525,5.45055,5.45064,65000000.0
2007-08-30 20:25:00,5.45117,5.45224,5.45017,5.45104,63000000.0
2007-08-30 20:30:00,5.45239,5.4535,5.45124,5.45278,59000000.0
2007-08-30 20:35:00,5.45221,5.45304,5.45036,5.45088,70000000.0
2007-08-30 20:40:00,5.45135,5.45236,5.45018,5.45102,89000000.0
2007-08-30 20:45:00,5.45191,5.45414,5.45114,5.45267,67000000.0
2007-08-30 20:50:00,5.45369,5.45369,5.45155,5.45327,62000000.0
2007-08-30 20:55:00,5.45359,5.45531,5.45246,5.45441,65000000.0
2007-08-30 21:00:00,5.45278,5.45565,5.45201,5.45482,72000000.0
2007-08-30 21:05:00,5.45563,5.45849,5.45429,5.45808,66000000.0
2007-08-30 21:10:00,5.45739,5.45821,5.45416,5.45557,62000000.0
2007-08-30 21:15:00,5.45669,5.45741,5.45497,5.457,68000000.0
2007-08-30 21:20:00,5.45714,5.45778,5.45473,5.45525,52000000.0
2007-08-30 21:25:00,5.45567,5.45696,5.45376,5.45598,58000000.0
2007-08-30 21:30:00,5.45664,5.45887,5.45552,5.45814,59000000.0
2007-08-30 21:35:00,5.45768,5.45962,5.45768,5.45846,88000000.0
2007-08-30 21:40:00,5.45907,5.46167,5.45827,5.46131,65000000.0
2007-08-30 21:45:00,5.46091,5.46128,5.45873,5.45969,62000000.0
2007-08-30 21:50:00,5.4592,5.46117,5.45858,5.46092,62000000.0
2007-08-30 21:55:00,5.46032,5.46153,5.45908,5.46102,72000000.0
2007-08-30 22:00:00,5.46161,5.46161,5.45913,5.46002,79000000.0
2007-08-30 22:05:00,5.45999,5.46153,5.45931,5.45962,67000000.0
2007-08-30 22:10:00,5.45956,5.45977,5.45796,5.45835,64000000.0
2007-08-30 22:15:00,5.45918,5.45998,5.45801,5.45937,69000000.0
2007-08-30 22:20:00,5.45977,5.45977,5.4579,5.458,69000000.0
2007-08-30 22:25:00,5.45755,5.45885,5.45751,5.45797,63000000.0
2007-08-30 22:30:00,5.4584,5.45978,5.45774,5.45888,60000000.0
2007-08-30 22:35:00,5.45854,5.45904,5.45765,5.45848,56000000.0
2007-08-30 22:40:00,5.45778,5.45964,5.45747,5.45964,63000000.0
2007-08-30 22:45:00,5.45884,5.4594,5.45729,5.45868,68000000.0
2007-08-30 22:50:00,5.45776,5.4585,5.45631,5.45718,70000000.0
2007-08-30 22:55:00,5.45808,5.45878,5.45727,5.45783,64000000.0
2007-08-30 23:00:00,5.45792,5.45949,5.45714,5.4582,68000000.0
2007-08-30 23:05:00,5.45779,5.45779,5.45526,5.45554,60000000.0
2007-08-30 23:10:00,5.45537,5.45631,5.45418,5.45471,66000000.0
2007-08-30 23:15:00,5.45497,5.45514,5.45351,5.45514,65000000.0
2007-08-30 23:20:00,5.4552,5.4554,5.45285,5.45409,66000000.0
2007-08-30 23:25:00,5.45424,5.4549,5.45298,5.45298,64000000.0
2007-08-30 23:30:00,5.45448,5.45482,5.45261,5.45356,72000000.0
2007-08-30 23:35:00,5.45304,5.45514,5.45163,5.45455,62000000.0
2007-08-30 23:40:00,5.4542,5.45496,5.45291,5.45392,80000000.0
2007-08-30 23:45:00,5.45363,5.45478,5.45271,5.45384,76000000.0
2007-08-30 23:50:00,5.45456,5.45541,5.45351,5.45485,67000000.0
2007-08-30 23:55:00,5.45459,5.45628,5.45418,5.45587,76000000.0
2007-08-31 00:00:00,5.45605,5.45648,5.4548,5.45608,70000000.0
2007-08-31 00:05:00,5.45551,5.45571,5.45326,5.45342,62000000.0
2007-08-31 00:10:00,5.45439,5.45518,5.45325,5.45408,63000000.0
2007-08-31 00:15:00,5.45298,5.45448,5.45285,5.45423,65000000.0
2007-08-31 00:20:00,5.45414,5.45433,5.45294,5.45422,60000000.0
2007-08-31 00:25:00,5.45372,5.4545,5.45329,5.45426,66000000.0
2007-08-31 00:30:00,5.45362,5.45481,5.45315,5.45443,64000000.0
2007-08-31 00:35:00,5.45457,5.45457,5.45315,5.45377,80000000.0
2007-08-31 00:40:00,5.45344,5.45373,5.45177,5.45254,61000000.0
2007-08-31 00:45:00,5.45244,5.45294,5.45124,5.45253,63000000.0
2007-08-31 00:50:00,5.45225,5.45248,5.45079,5.45236,60000000.0
2007-08-31 00:55:00,5.45238,5.453,5.45121,5.45257,66000000.0
2007-08-31 01:00:00,5.45219,5.45235,5.45069,5.45069,63000000.0
2007-08-31 01:05:00,5.45155,5.45246,5.45067,5.45201,70000000.0
2007-08-31 01:10:00,5.45204,5.45286,5.45129,5.45152,55000000.0
2007-08-31 01:15:00,5.4524,5.45377,5.45133,5.45377,63000000.0
2007-08-31 01:20:00,5.45314,5.45401,5.45227,5.45227,59000000.0
2007-08-31 01:25:00,5.45286,5.45389,5.4518,5.45238,70000000.0
2007-08-31 01:30:00,5.45284,5.45284,5.45088,5.45135,68000000.0
2007-08-31 01:35:00,5.45167,5.45223,5.45054,5.4506,71000000.0
2007-08-31 01:40:00,5.45093,5.45116,5.44739,5.44747,72000000.0
2007-08-31 01:45:00,5.44898,5.44906,5.4452,5.44663,68000000.0
2007-08-31 01:50:00,5.4469,5.4469,5.44365,5.44493,67000000.0
2007-08-31 01:55:00,5.44379,5.44529,5.44072,5.44197,61000000.0
2007-08-31 02:00:00,5.44185,5.4426,5.44031,5.44114,69000000.0
2007-08-31 02:05:00,5.44128,5.44178,5.43923,5.4406,73000000.0
2007-08-31 02:10:00,5.44078,5.44231,5.4406,5.44201,74000000.0
2007-08-31 02:15:00,5.44226,5.44316,5.44046,5.44185,70000000.0
2007-08-31 02:20:00,5.4431,5.44323,5.44096,5.44213,74000000.0
2007-08-31 02:25:00,5.4422,5.44258,5.44108,5.44109,59000000.0
2007-08-31 02:30:00,5.44278,5.44281,5.44091,5.4424,64000000.0
2007-08-31 02:35:00,5.44232,5.44309,5.44136,5.44261,71000000.0
2007-08-31 02:40:00,5.44223,5.44314,5.44128,5.44179,69000000.0
2007-08-31 02:45:00,5.4425,5.44316,5.44149,5.44242,69000000.0
2007-08-31 02:50:00,5.44242,5.44368,5.44157,5.44368,66000000.0
2007-08-31 02:55:00,5.44369,5.44467,5.44281,5.44345,65000000.0
2007-08-31 03:00:00,5.44246,5.44519,5.44246,5.44379,67000000.0
2007-08-31 03:05:00,5.44434,5.44505,5.44306,5.4438,68000000.0
2007-08-31 03:10:00,5.44246,5.44408,5.44222,5.44408,80000000.0
2007-08-31 03:15:00,5.44287,5.44443,5.44263,5.44354,50000000.0
2007-08-31 03:20:00,5.44339,5.44372,5.44225,5.44359,62000000.0
2007-08-31 03:25:00,5.44297,5.44361,5.44208,5.44283,71000000.0
2007-08-31 03:30:00,5.44307,5.44387,5.44229,5.44254,68000000.0
2007-08-31 03:35:00,5.44312,5.44394,5.44245,5.44394,60000000.0
2007-08-31 03:40:00,5.44415,5.44418,5.44249,5.44393,82000000.0
2007-08-31 03:45:00,5.44363,5.44407,5.44216,5.4434,53000000.0
2007-08-31 03:50:00,5.44253,5.44336,5.44126,5.44269,74000000.0
2007-08-31 03:55:00,5.44179,5.44296,5.44061,5.44178,63000000.0
2007-08-31 04:00:00,5.44174,5.44308,5.441,5.44287,70000000.0
2007-08-31 04:05:00,5.44229,5.44352,5.44153,5.44217,66000000.0
2007-08-31 04:10:00,5.44254,5.44363,5.4417,5.4428,77000000.0
2007-08-31 04:15:00,5.44244,5.44273,5.44117,5.44187,57000000.0
2007-08-31 04:20:00,5.44206,5.44254,5.44088,5.44117,62000000.0
2007-08-31 04:25:00,5.44094,5.44309,5.44094,5.44217,53000000.0
2007-08-31 04:30:00,5.44255,5.4428,5.44112,5.44123,66000000.0
2007-08-31 04:35:00,5.44239,5.44339,5.44159,5.44276,64000000.0
2007-08-31 04:40:00,5.44165,5.44313,5.44157,5.44233,54000000.0
2007-08-31 04:45:00,5.44263,5.4427,5.44119,5.44189,63000000.0
2007-08-31 04:50:00,5.44191,5.44301,5.44125,5.44202,71000000.0
2007-08-31 04:55:00,5.4424,5.44322,5.44132,5.44132,65000000.0
2007-08-31 05:00:00,5.44228,5.44321,5.44145,5.44238,62000000.0
2007-08-31 05:05:00,5.44252,5.44298,5.4414,5.44214,72000000.0
2007-08-31 05:10:00,5.44208,5.44289,5.44096,5.44096,59000000.0
2007-08-31 05:15:00,5.44171,5.44203,5.44055,5.4412,67000000.0
2007-08-31 05:20:00,5.44107,5.44197,5.44035,5.44058,79000000.0
2007-08-31 05:25:00,5.44044,5.44125,5.43928,5.44053,66000000.0
2007-08-31 05:30:00,5.44021,5.44132,5.43958,5.44048,76000000.0
2007-08-31 05:35:00,5.43889,5.44081,5.43889,5.43954,78000000.0
2007-08-31 05:40:00,5.44036,5.44085,5.43884,5.43945,61000000.0
2007-08-31 05:45:00,5.43946,5.44066,5.43879,5.43977,77000000.0
2007-08-31 05:50:00,5.44022,5.441,5.43885,5.43982,62000000.0
2007-08-31 05:55:00,5.43967,5.4409,5.43904,5.43904,70000000.0
2007-08-31 06:00:00,5.44022,5.44123,5.4391,5.44052,77000000.0
2007-08-31 06:05:00,5.44087,5.44246,5.44013,5.44094,81000000.0
2007-08-31 06:10:00,5.4428,5.44297,5.44121,5.44146,73000000.0
2007-08-31 06:15:00,5.44171,5.44263,5.44078,5.44223,69000000.0
2007-08-31 06:20:00,5.44149,5.44294,5.44145,5.44287,68000000.0
2007-08-31 06:25:00,5.4424,5.44361,5.44185,5.44348,71000000.0
2007-08-31 06:30:00,5.44286,5.44403,5.44177,5.44322,58000000.0
2007-08-31 06:35:00,5.44267,5.44411,5.44238,5.44317,72000000.0
2007-08-31 06:40:00,5.44315,5.44409,5.44221,5.44289,71000000.0
2007-08-31 06:45:00,5.44351,5.4439,5.44234,5.44368,69000000.0
2007-08-31 06:50:00,5.44394,5.44491,5.44275,5.44491,56000000.0
2007-08-31 06:55:00,5.44495,5.44705,5.4448,5.44621,64000000.0
2007-08-31 07:00:00,5.44587,5.44874,5.44496,5.44782,58000000.0
2007-08-31 07:05:00,5.44726,5.44846,5.44548,5.44609,59000000.0
2007-08-31 07:10:00,5.44619,5.44756,5.44471,5.44698,82000000.0
2007-08-31 07:15:00,5.44648,5.44762,5.44526,5.44614,80000000.0
2007-08-31 07:20:00,5.44471,5.4464,5.44435,5.44491,76000000.0
2007-08-31 07:25:00,5.44515,5.4458,5.44405,5.44521,78000000.0
2007-08-31 07:30:00,5.44456,5.44596,5.44412,5.44519,61000000.0
2007-08-31 07:35:00,5.44521,5.44521,5.44273,5.44353,63000000.0
2007-08-31 07:40:00,5.4441,5.44485,5.44316,5.44404,55000000.0
2007-08-31 07:45:00,5.44344,5.44447,5.44159,5.4434,59000000.0
2007-08-31 07:50:00,5.44262,5.44283,5.44104,5.44158,67000000.0
2007-08-31 07:55:00,5.44268,5.44362,5.44044,5.44221,62000000.0
2007-08-31 08:00:00,5.44256,5.44291,5.43999,5.44174,65000000.0
2007-08-31 08:05:00,5.44176,5.44346,5.4412,5.44337,73000000.0
2007-08-31 08:10:00,5.44175,5.4434,5.44064,5.44192,58000000.0
2007-08-31 08:15:00,5.4428,5.44386,5.4413,5.44269,59000000.0
2007-08-31 08:20:00,5.44173,5.44405,5.44144,5.44314,64000000.0
2007-08-31 08:25:00,5.44442,5.44588,5.44185,5.44421,56000000.0
2007-08-31 08:30:00,5.44495,5.44562,5.44189,5.44209,62000000.0
2007-08-31 08:35:00,5.44346,5.44346,5.43864,5.4411,56000000.0
2007-08-31 08:40:00,5.44073,5.44315,5.43912,5.4406,58000000.0
2007-08-31 08:45:00,5.4385,5.44054,5.4385,5.43948,76000000.0
2007-08-31 08:50:00,5.43915,5.44123,5.43836,5.43971,81000000.0
2007-08-31 08:55:00,5.43985,5.44084,5.43829,5.43943,70000000.0
2007-08-31 09:00:00,5.43937,5.44121,5.43761,5.44032,62000000.0
2007-08-31 09:05:00,5.44077,5.44653,5.43971,5.4454,66000000.0
2007-08-31 09:10:00,5.44435,5.44676,5.44287,5.4441,67000000.0
2007-08-31 09:15:00,5.44408,5.44601,5.44329,5.44491,72000000.0
2007-08-31 09:20:00,5.4442,5.44611,5.44223,5.44413,74000000.0
2007-08-31 09:25:00,5.44446,5.44452,5.44208,5.44326,68000000.0
2007-08-31 09:30:00,5.44419,5.445,5.44219,5.44318,69000000.0
2007-08-31 09:35:00,5.44408,5.44607,5.44263,5.44607,85000000.0
2007-08-31 09:40:00,5.4463,5.44646,5.44272,5.44483,74000000.0
2007-08-31 09:45:00,5.44473,5.44597,5.44131,5.44239,76000000.0
2007-08-31 09:50:00,5.44217,5.44495,5.44205,5.44382,74000000.0
2007-08-31 09:55:00,5.44482,5.44579,5.44297,5.44499,68000000.0
2007-08-31 10:00:00,5.44432,5.44844,5.44432,5.44745,75000000.0
2007-08-31 10:05:00,5.44763,5.44821,5.44583,5.44591,50000000.0
2007-08-31 10:10:00,5.44737,5.44946,5.4465,5.44831,70000000.0
2007-08-31 10:15:00,5.44775,5.44937,5.44699,5.44872,74000000.0
2007-08-31 10:20:00,5.44918,5.45058,5.44779,5.4494,60000000.0
2007-08-31 10:25:00,5.44894,5.45022,5.44764,5.44857,60000000.0
2007-08-31 10:30:00,5.44757,5.44897,5.44571,5.44623,57000000.0
2007-08-31 10:35:00,5.44693,5.44797,5.44544,5.44729,72000000.0
2007-08-31 10:40:00,5.44811,5.44849,5.44591,5.44713,62000000.0
2007-08-31 10:45:00,5.44617,5.4481,5.44617,5.44697,55000000.0
2007-08-31 10:50:00,5.44703,5.44775,5.44588,5.44775,72000000.0
2007-08-31 10:55:00,5.44666,5.44732,5.44522,5.44732,49000000.0
2007-08-31 11:00:00,5.44615,5.44675,5.44425,5.44637,61000000.0
2007-08-31 11:05:00,5.44595,5.44725,5.44465,5.44701,71000000.0
2007-08-31 11:10:00,5.447,5.44737,5.44454,5.44646,67000000.0
2007-08-31 11:15:00,5.44648,5.44648,5.4426,5.44433,63000000.0
2007-08-31 11:20:00,5.44482,5.44541,5.44346,5.4449,76000000.0
2007-08-31 11:25:00,5.44494,5.44549,5.44195,5.44296,64000000.0
2007-08-31 11:30:00,5.44295,5.44444,5.44195,5.44314,74000000.0
2007-08-31 11:35:00,5.4435,5.44425,5.44207,5.44291,60000000.0
2007-08-31 11:40:00,5.44422,5.44422,5.4419,5.4419,64000000.0
2007-08-31 11:45:00,5.44233,5.44352,5.44118,5.44203,62000000.0
2007-08-31 11:50:00,5.44264,5.44466,5.44157,5.44466,68000000.0
2007-08-31 11:55:00,5.44322,5.44647,5.44322,5.44578,52000000.0
2007-08-31 12:00:00,5.44555,5.44626,5.44358,5.44492,63000000.0
2007-08-31 12:05:00,5.44383,5.44678,5.44368,5.44649,61000000.0
2007-08-31 12:10:00,5.44509,5.44756,5.44209,5.44263,63000000.0
2007-08-31 12:15:00,5.44216,5.44601,5.44216,5.44467,56000000.0
2007-08-31 12:20:00,5.44497,5.44599,5.44303,5.44599,70000000.0
2007-08-31 12:25:00,5.44605,5.44633,5.4443,5.44549,57000000.0
2007-08-31 12:30:00,5.44653,5.44653,5.44402,5.44549,61000000.0
2007-08-31 12:35:00,5.44427,5.44666,5.44417,5.44492,64000000.0
2007-08-31 12:40:00,5.44621,5.44671,5.44426,5.44544,70000000.0
2007-08-31 12:45:00,5.44434,5.44617,5.44316,5.44445,65000000.0
2007-08-31 12:50:00,5.44465,5.44535,5.4426,5.44261,66000000.0
2007-08-31 12:55:00,5.44293,5.44493,5.44216,5.44342,62000000.0
2007-08-31 13:00:00,5.44493,5.44493,5.44261,5.44334,81000000.0
2007-08-31 13:05:00,5.4441,5.44459,5.44224,5.44369,77000000.0
2007-08-31 13:10:00,5.44328,5.44545,5.44325,5.44401,79000000.0
2007-08-31 13:15:00,5.44453,5.44509,5.44245,5.44364,63000000.0
2007-08-31 13:20:00,5.44284,5.44386,5.44146,5.44343,78000000.0
2007-08-31 13:25:00,5.44331,5.44331,5.43948,5.44081,62000000.0
2007-08-31 13:30:00,5.44146,5.44148,5.42987,5.43308,55000000.0
2007-08-31 13:35:00,5.42564,5.43227,5.42564,5.4308,65000000.0
2007-08-31 13:40:00,5.43127,5.43299,5.4305,5.43137,55000000.0
2007-08-31 13:45:00,5.42992,5.43209,5.42848,5.4296,64000000.0
2007-08-31 13:50:00,5.42949,5.42989,5.4263,5.42949,58000000.0
2007-08-31 13:55:00,5.42931,5.42931,5.42423,5.42532,59000000.0
2007-08-31 14:00:00,5.42609,5.42609,5.42284,5.42417,72000000.0
2007-08-31 14:05:00,5.42408,5.42629,5.4228,5.42442,60000000.0
2007-08-31 14:10:00,5.42578,5.42939,5.4245,5.42939,56000000.0
2007-08-31 14:15:00,5.42966,5.43109,5.42746,5.42981,76000000.0
2007-08-31 14:20:00,5.42996,5.4314,5.42794,5.4303,52000000.0
2007-08-31 14:25:00,5.4299,5.43069,5.42801,5.42935,65000000.0
2007-08-31 14:30:00,5.4295,5.43016,5.42782,5.42884,60000000.0
2007-08-31 14:35:00,5.42883,5.43147,5.42809,5.4297,63000000.0
2007-08-31 14:40:00,5.431,5.43218,5.42872,5.43171,77000000.0
2007-08-31 14:45:00,5.42932,5.43442,5.42932,5.43274,56000000.0
2007-08-31 14:50:00,5.43313,5.43449,5.43159,5.43417,60000000.0
2007-08-31 14:55:00,5.43294,5.43407,5.43088,5.43246,71000000.0
2007-08-31 15:00:00,5.43235,5.43479,5.43019,5.43387,76000000.0
2007-08-31 15:05:00,5.43484,5.43574,5.43351,5.43403,68000000.0
2007-08-31 15:10:00,5.43474,5.43625,5.4339,5.43429,61000000.0
2007-08-31 15:15:00,5.43481,5.43838,5.43419,5.43425,68000000.0
2007-08-31 15:20:00,5.43544,5.43708,5.43412,5.43652,59000000.0
2007-08-31 15:25:00,5.4361,5.43742,5.43454,5.43454,71000000.0
2007-08-31 15:30:00,5.43549,5.43681,5.43395,5.43585,68000000.0
2007-08-31 15:35:00,5.43727,5.43939,5.43483,5.43777,52000000.0
2007-08-31 15:40:00,5.43916,5.44418,5.43855,5.4421,62000000.0
2007-08-31 15:45:00,5.44323,5.44407,5.44183,5.4428,81000000.0
2007-08-31 15:50:00,5.44399,5.44436,5.44171,5.44382,75000000.0
2007-08-31 15:55:00,5.44423,5.44611,5.44255,5.44452,74000000.0
2007-08-31 16:00:00,5.44686,5.45741,5.44623,5.4547,61000000.0
2007-08-31 16:05:00,5.45453,5.45657,5.45247,5.45585,70000000.0
2007-08-31 16:10:00,5.45476,5.45779,5.45293,5.45556,64000000.0
2007-08-31 16:15:00,5.45619,5.45829,5.45386,5.45547,66000000.0
2007-08-31 16:20:00,5.45599,5.45788,5.45331,5.45562,65000000.0
2007-08-31 16:25:00,5.45743,5.45743,5.45408,5.45561,51000000.0
2007-08-31 16:30:00,5.45565,5.45649,5.4532,5.45481,53000000.0
2007-08-31 16:35:00,5.45531,5.45613,5.45274,5.45427,78000000.0
2007-08-31 16:40:00,5.45539,5.45587,5.45284,5.45468,86000000.0
2007-08-31 16:45:00,5.45468,5.45752,5.45391,5.45608,59000000.0
2007-08-31 16:50:00,5.45566,5.45826,5.45457,5.45609,66000000.0
2007-08-31 16:55:00,5.45836,5.45904,5.45631,5.45834,52000000.0
2007-08-31 17:00:00,5.45835,5.45952,5.45654,5.45785,62000000.0
2007-08-31 17:05:00,5.45677,5.46014,5.45592,5.45961,73000000.0
2007-08-31 17:10:00,5.45814,5.46026,5.45766,5.45946,57000000.0
2007-08-31 17:15:00,5.46026,5.46088,5.45669,5.4587,71000000.0
2007-08-31 17:20:00,5.45848,5.46004,5.45646,5.45746,55000000.0
2007-08-31 17:25:00,5.45787,5.45803,5.45569,5.45681,62000000.0
2007-08-31 17:30:00,5.45682,5.4579,5.45537,5.45587,63000000.0
2007-08-31 17:35:00,5.45632,5.4568,5.4536,5.45417,64000000.0
2007-08-31 17:40:00,5.45321,5.45517,5.4521,5.45285,76000000.0
2007-08-31 17:45:00,5.45503,5.45563,5.45337,5.45471,60000000.0
2007-08-31 17:50:00,5.45329,5.45549,5.45314,5.45361,86000000.0
2007-08-31 17:55:00,5.45476,5.45679,5.45398,5.45484,66000000.0
2007-08-31 18:00:00,5.45489,5.45654,5.45418,5.45563,72000000.0
2007-08-31 18:05:00,5.45495,5.45646,5.45363,5.45591,73000000.0
2007-08-31 18:10:00,5.45502,5.45585,5.45294,5.45398,58000000.0
2007-08-31 18:15:00,5.45399,5.4557,5.45295,5.45434,61000000.0
2007-08-31 18:20:00,5.45551,5.45602,5.45367,5.45513,63000000.0
2007-08-31 18:25:00,5.45428,5.45596,5.45411,5.45563,67000000.0
2007-08-31 18:30:00,5.45503,5.45503,5.45256,5.45416,65000000.0
2007-08-31 18:35:00,5.45452,5.45452,5.45222,5.45337,76000000.0
2007-08-31 18:40:00,5.45344,5.45466,5.45191,5.45439,67000000.0
2007-08-31 18:45:00,5.45435,5.45596,5.45286,5.45477,66000000.0
2007-08-31 18:50:00,5.45395,5.45689,5.45395,5.45504,63000000.0
2007-08-31 18:55:00,5.45589,5.45787,5.45483,5.45645,71000000.0
2007-08-31 19:00:00,5.45648,5.45672,5.45388,5.45557,70000000.0
2007-08-31 19:05:00,5.45536,5.45613,5.45421,5.45511,76000000.0
2007-08-31 19:10:00,5.45613,5.45719,5.45521,5.45595,68000000.0
2007-08-31 19:15:00,5.45516,5.4567,5.45477,5.45613,61000000.0
2007-08-31 19:20:00,5.45614,5.45717,5.45467,5.45533,72000000.0
2007-08-31 19:25:00,5.45634,5.4583,5.45517,5.45717,62000000.0
2007-08-31 19:30:00,5.458,5.45968,5.4575,5.45905,66000000.0
2007-08-31 19:35:00,5.45974,5.46029,5.45834,5.45907,63000000.0
2007-08-31 19:40:00,5.45848,5.46027,5.45738,5.45891,70000000.0
2007-08-31 19:45:00,5.45795,5.46039,5.45727,5.46039,70000000.0
2007-08-31 19:50:00,5.45892,5.46054,5.45865,5.45879,71000000.0
2007-08-31 19:55:00,5.4596,5.46062,5.4589,5.45913,68000000.0
2007-08-31 20:00:00,5.45906,5.46047,5.4582,5.45823,67000000.0
2007-08-31 20:05:00,5.45887,5.45968,5.45764,5.45927,65000000.0
2007-08-31 20:10:00,5.45781,5.46058,5.45781,5.45873,66000000.0
2007-08-31 20:15:00,5.46027,5.46027,5.45833,5.45947,64000000.0
2007-08-31 20:20:00,5.45984,5.46079,5.45865,5.45946,65000000.0
2007-08-31 20:25:00,5.45923,5.46094,5.45843,5.45931,63000000.0
2007-08-31 20:30:00,5.45986,5.46105,5.4587,5.46014,59000000.0
2007-08-31 20:35:00,5.46012,5.46149,5.45901,5.46018,70000000.0
2007-08-31 20:40:00,5.46015,5.46135,5.45924,5.46017,89000000.0
2007-08-31 20:45:00,5.4608,5.46128,5.45961,5.46101,67000000.0
2007-08-31 20:50:00,5.46088,5.46111,5.45925,5.45965,62000000.0
2007-08-31 20:55:00,5.46039,5.4614,5.45966,5.46137,65000000.0
2007-08-31 21:00:00,5.46066,5.46139,5.4595,5.45969,72000000.0
2007-08-31 21:05:00,5.46004,5.46059,5.45864,5.46008,66000000.0
2007-08-31 21:10:00,5.45969,5.46036,5.45756,5.45817,62000000.0
2007-08-31 21:15:00,5.45916,5.46023,5.45871,5.45945,68000000.0
2007-08-31 21:20:00,5.45872,5.45995,5.45812,5.45857,52000000.0
2007-08-31 21:25:00,5.45924,5.45955,5.45756,5.45827,58000000.0
2007-08-31 21:30:00,5.45789,5.45985,5.45743,5.45849,59000000.0
2007-08-31 21:35:00,5.45881,5.45987,5.45807,5.45877,88000000.0
2007-08-31 21:40:00,5.46006,5.46012,5.45462,5.45853,65000000.0
2007-08-31 21:45:00,5.45948,5.4597,5.45701,5.45785,62000000.0
2007-08-31 21:50:00,5.45916,5.46202,5.45849,5.46202,62000000.0
2007-08-31 21:55:00,5.46195,5.46259,5.46037,5.46228,72000000.0
2007-08-31 22:00:00,5.46072,5.46214,5.46023,5.46074,79000000.0
2007-08-31 22:05:00,5.46197,5.46206,5.46013,5.46013,67000000.0
2007-08-31 22:10:00,5.46121,5.46189,5.46011,5.46102,64000000.0
2007-08-31 22:15:00,5.46143,5.46167,5.45995,5.46028,69000000.0
2007-08-31 22:20:00,5.46106,5.46146,5.45974,5.4609,69000000.0
2007-08-31 22:25:00,5.46017,5.46139,5.45977,5.46081,63000000.0
2007-08-31 22:30:00,5.45957,5.46194,5.45957,5.45992,60000000.0
2007-08-31 22:35:00,5.4603,5.46113,5.45925,5.46052,56000000.0
2007-08-31 22:40:00,5.46032,5.46077,5.45823,5.45872,63000000.0
2007-08-31 22:45:00,5.46036,5.46075,5.45896,5.46016,68000000.0
2007-08-31 22:50:00,5.46037,5.46171,5.45952,5.46012,70000000.0
2007-08-31 22:55:00,5.461,5.4614,5.45802,5.45882,64000000.0
2007-09-03 02:00:00,5.45788,5.46002,5.45727,5.45889,61000000.0
2007-09-03 02:05:00,5.45896,5.46062,5.4583,5.46062,67000000.0
2007-09-03 02:10:00,5.46027,5.46067,5.4591,5.45938,68000000.0
2007-09-03 02:15:00,5.45894,5.46094,5.45865,5.45986,72000000.0
2007-09-03 02:20:00,5.46046,5.46053,5.45908,5.45974,71000000.0
2007-09-03 02:25:00,5.45913,5.46076,5.45811,5.45973,68000000.0
2007-09-03 02:30:00,5.45941,5.45987,5.45718,5.45818,70000000.0
2007-09-03 02:35:00,5.45934,5.45969,5.45768,5.45818,59000000.0
2007-09-03 02:40:00,5.45748,5.45922,5.45727,5.45764,63000000.0
2007-09-03 02:45:00,5.458,5.45951,5.45716,5.45951,55000000.0
2007-09-03 02:50:00,5.4583,5.46013,5.45781,5.45979,70000000.0
2007-09-03 02:55:00,5.45841,5.45968,5.45649,5.45649,63000000.0
2007-09-03 03:00:00,5.45716,5.45868,5.45628,5.45812,66000000.0
2007-09-03 03:05:00,5.45768,5.45896,5.45688,5.45868,60000000.0
2007-09-03 03:10:00,5.45842,5.45921,5.45702,5.45797,63000000.0
2007-09-03 03:15:00,5.45665,5.45891,5.45665,5.4584,61000000.0
2007-09-03 03:20:00,5.45761,5.45892,5.45677,5.45732,80000000.0
2007-09-03 03:25:00,5.45678,5.45893,5.45659,5.45808,64000000.0
2007-09-03 03:30:00,5.45784,5.4581,5.45644,5.45649,66000000.0
2007-09-03 03:35:00,5.45733,5.45786,5.4555,5.45732,60000000.0
2007-09-03 03:40:00,5.4566,5.45762,5.45575,5.45712,65000000.0
2007-09-03 03:45:00,5.45737,5.45809,5.45561,5.45668,63000000.0
2007-09-03 03:50:00,5.4575,5.45844,5.45637,5.45686,62000000.0
2007-09-03 03:55:00,5.45669,5.45841,5.45593,5.45609,70000000.0
2007-09-03 04:00:00,5.45663,5.45747,5.45572,5.45572,76000000.0
2007-09-03 04:05:00,5.45813,5.45821,5.45589,5.45698,67000000.0
2007-09-03 04:10:00,5.45735,5.4579,5.45574,5.45587,76000000.0
2007-09-03 04:15:00,5.45624,5.458,5.45615,5.45683,80000000.0
2007-09-03 04:20:00,5.45727,5.45758,5.45671,5.4573,62000000.0
2007-09-03 04:25:00,5.45644,5.45814,5.45644,5.45735,72000000.0
2007-09-03 04:30:00,5.45656,5.45859,5.45656,5.45809,64000000.0
2007-09-03 04:35:00,5.45735,5.4583,5.45675,5.4583,66000000.0
2007-09-03 04:40:00,5.45772,5.45814,5.45637,5.45716,65000000.0
2007-09-03 04:45:00,5.45625,5.45867,5.45625,5.45671,66000000.0
2007-09-03 04:50:00,5.45735,5.45884,5.45722,5.45841,60000000.0
2007-09-03 04:55:00,5.4581,5.45909,5.45693,5.45741,68000000.0
2007-09-03 05:00:00,5.45725,5.45876,5.45695,5.45808,64000000.0
2007-09-03 05:05:00,5.45718,5.45836,5.45677,5.45746,70000000.0
2007-09-03 05:10:00,5.45754,5.45796,5.45663,5.45685,68000000.0
2007-09-03 05:15:00,5.45695,5.45861,5.45665,5.45775,63000000.0
2007-09-03 05:20:00,5.45719,5.45895,5.45689,5.45708,56000000.0
2007-09-03 05:25:00,5.45747,5.45856,5.4568,5.45682,60000000.0
2007-09-03 05:30:00,5.45659,5.45784,5.45612,5.45738,63000000.0
2007-09-03 05:35:00,5.45686,5.45763,5.45576,5.45667,69000000.0
2007-09-03 05:40:00,5.45701,5.4575,5.45529,5.45563,69000000.0
2007-09-03 05:45:00,5.45685,5.45694,5.45455,5.45485,64000000.0
2007-09-03 05:50:00,5.45493,5.45949,5.45417,5.45539,67000000.0
2007-09-03 05:55:00,5.45537,5.4565,5.45396,5.45456,79000000.0
2007-09-03 06:00:00,5.45486,5.45631,5.45413,5.45443,72000000.0
2007-09-03 06:05:00,5.45539,5.45584,5.45405,5.45497,62000000.0
2007-09-03 06:10:00,5.45436,5.45606,5.45434,5.45547,62000000.0
2007-09-03 06:15:00,5.45585,5.45596,5.45426,5.45453,65000000.0
2007-09-03 06:20:00,5.45492,5.45595,5.45417,5.45447,88000000.0
2007-09-03 06:25:00,5.45475,5.45508,5.45404,5.45455,59000000.0
2007-09-03 06:30:00,5.45562,5.45656,5.45458,5.45611,58000000.0
2007-09-03 06:35:00,5.45503,5.45628,5.45479,5.45611,52000000.0
2007-09-03 06:40:00,5.45621,5.45666,5.45469,5.45545,68000000.0
2007-09-03 06:45:00,5.45483,5.45692,5.45477,5.45548,62000000.0
2007-09-03 06:50:00,5.45571,5.45689,5.45518,5.45519,66000000.0
2007-09-03 06:55:00,5.4569,5.4569,5.45473,5.45628,72000000.0
2007-09-03 07:00:00,5.45475,5.45668,5.45462,5.45627,65000000.0
2007-09-03 07:05:00,5.45583,5.45786,5.45571,5.45571,62000000.0
2007-09-03 07:10:00,5.45654,5.45724,5.45494,5.45494,67000000.0
2007-09-03 07:15:00,5.45538,5.45705,5.45493,5.45705,89000000.0
2007-09-03 07:20:00,5.45678,5.45748,5.45547,5.45667,70000000.0
2007-09-03 07:25:00,5.45565,5.45683,5.4532,5.45423,59000000.0
2007-09-03 07:30:00,5.45531,5.45562,5.45363,5.45398,63000000.0
2007-09-03 07:35:00,5.45557,5.45557,5.4533,5.45462,65000000.0
2007-09-03 07:40:00,5.45513,5.45513,5.44702,5.45188,64000000.0
2007-09-03 07:45:00,5.45208,5.45349,5.45148,5.45181,66000000.0
2007-09-03 07:50:00,5.45242,5.45387,5.45154,5.45334,65000000.0
2007-09-03 07:55:00,5.45275,5.45412,5.45168,5.45244,67000000.0
2007-09-03 08:00:00,5.45153,5.45388,5.45107,5.4527,68000000.0
2007-09-03 08:05:00,5.45215,5.45384,5.4516,5.45384,71000000.0
2007-09-03 08:10:00,5.45255,5.45451,5.45232,5.45367,70000000.0
2007-09-03 08:15:00,5.45365,5.45426,5.44669,5.45143,70000000.0
2007-09-03 08:20:00,5.4524,5.45254,5.45039,5.45164,63000000.0
2007-09-03 08:25:00,5.45083,5.45278,5.45,5.45217,66000000.0
2007-09-03 08:30:00,5.45068,5.45273,5.44995,5.45273,62000000.0
2007-09-03 08:35:00,5.45176,5.45276,5.45014,5.45227,72000000.0
2007-09-03 08:40:00,5.45202,5.45426,5.45113,5.45268,61000000.0
2007-09-03 08:45:00,5.45294,5.45428,5.45118,5.45328,68000000.0
2007-09-03 08:50:00,5.4528,5.45333,5.45064,5.45124,76000000.0
2007-09-03 08:55:00,5.45158,5.45248,5.44963,5.44963,70000000.0
2007-09-03 09:00:00,5.45043,5.45133,5.44956,5.44956,71000000.0
2007-09-03 09:05:00,5.45119,5.45341,5.45019,5.45341,63000000.0
2007-09-03 09:10:00,5.45238,5.45373,5.44988,5.44988,66000000.0
2007-09-03 09:15:00,5.4517,5.45264,5.45008,5.45147,67000000.0
2007-09-03 09:20:00,5.4525,5.45503,5.45061,5.45503,76000000.0
2007-09-03 09:25:00,5.45371,5.45582,5.45371,5.45536,65000000.0
2007-09-03 09:30:00,5.45489,5.4569,5.45362,5.45581,67000000.0
2007-09-03 09:35:00,5.45486,5.45638,5.45414,5.45484,63000000.0
2007-09-03 09:40:00,5.45555,5.45588,5.4532,5.45487,61000000.0
2007-09-03 09:45:00,5.45485,5.45495,5.45297,5.45324,58000000.0
2007-09-03 09:50:00,5.45368,5.45417,5.45102,5.45145,73000000.0
2007-09-03 09:55:00,5.4521,5.45281,5.44879,5.44879,72000000.0
2007-09-03 10:00:00,5.44984,5.45131,5.44869,5.45034,66000000.0
2007-09-03 10:05:00,5.44937,5.45097,5.44815,5.44913,86000000.0
2007-09-03 10:10:00,5.44941,5.45158,5.44838,5.45158,60000000.0
2007-09-03 10:15:00,5.45047,5.45234,5.45026,5.45234,76000000.0
2007-09-03 10:20:00,5.45179,5.45262,5.45035,5.45187,64000000.0
2007-09-03 10:25:00,5.4512,5.45286,5.45028,5.45244,63000000.0
2007-09-03 10:30:00,5.45162,5.45273,5.45107,5.45107,62000000.0
2007-09-03 10:35:00,5.45198,5.45208,5.45013,5.45077,55000000.0
2007-09-03 10:40:00,5.45088,5.45176,5.44956,5.45064,71000000.0
2007-09-03 10:45:00,5.45166,5.45209,5.44954,5.45093,57000000.0
2007-09-03 10:50:00,5.45177,5.45225,5.45008,5.45208,73000000.0
2007-09-03 10:55:00,5.4506,5.4522,5.45046,5.4514,62000000.0
2007-09-03 11:00:00,5.45128,5.45296,5.45113,5.45194,52000000.0
2007-09-03 11:05:00,5.45287,5.45301,5.45102,5.4516,66000000.0
2007-09-03 11:10:00,5.45241,5.45295,5.45119,5.45262,59000000.0
2007-09-03 11:15:00,5.45279,5.4532,5.4506,5.45153,86000000.0
2007-09-03 11:20:00,5.45123,5.4522,5.45046,5.45128,78000000.0
2007-09-03 11:25:00,5.45134,5.45226,5.4499,5.45069,53000000.0
2007-09-03 11:30:00,5.45103,5.45223,5.45016,5.45021,51000000.0
2007-09-03 11:35:00,5.45108,5.4522,5.45006,5.45161,65000000.0
2007-09-03 11:40:00,5.45103,5.45269,5.45075,5.45259,66000000.0
2007-09-03 11:45:00,5.45208,5.45598,5.45113,5.45592,64000000.0
2007-09-03 11:50:00,5.45568,5.45677,5.45321,5.45404,70000000.0
2007-09-03 11:55:00,5.45535,5.45545,5.45334,5.45531,61000000.0
2007-09-03 12:00:00,5.45485,5.45486,5.45255,5.45319,74000000.0
2007-09-03 12:05:00,5.45437,5.45517,5.45285,5.45361,75000000.0
2007-09-03 12:10:00,5.45461,5.45535,5.453,5.45447,81000000.0
2007-09-03 12:15:00,5.45381,5.45489,5.45311,5.45314,62000000.0
2007-09-03 12:20:00,5.45456,5.45477,5.45236,5.45252,52000000.0
2007-09-03 12:25:00,5.45389,5.45405,5.45209,5.45238,68000000.0
2007-09-03 12:30:00,5.45373,5.45385,5.45202,5.45354,71000000.0
2007-09-03 12:35:00,5.45414,5.45426,5.45245,5.45325,59000000.0
2007-09-03 12:40:00,5.45351,5.4538,5.45218,5.4538,68000000.0
2007-09-03 12:45:00,5.45382,5.45443,5.45269,5.4532,61000000.0
2007-09-03 12:50:00,5.45406,5.45557,5.45268,5.45498,68000000.0
2007-09-03 12:55:00,5.4549,5.45654,5.45352,5.45621,76000000.0
2007-09-03 13:00:00,5.45659,5.45819,5.45546,5.45819,71000000.0
2007-09-03 13:05:00,5.45819,5.46164,5.4578,5.46053,60000000.0
2007-09-03 13:10:00,5.45962,5.46131,5.45889,5.45986,56000000.0
2007-09-03 13:15:00,5.46083,5.46083,5.4583,5.45872,77000000.0
2007-09-03 13:20:00,5.45921,5.45995,5.45717,5.45744,63000000.0
2007-09-03 13:25:00,5.45729,5.45948,5.4571,5.45858,60000000.0
2007-09-03 13:30:00,5.45819,5.45941,5.45741,5.45907,65000000.0
2007-09-03 13:35:00,5.45809,5.45869,5.45711,5.45845,52000000.0
2007-09-03 13:40:00,5.45865,5.45908,5.45594,5.45594,76000000.0
2007-09-03 13:45:00,5.45735,5.45808,5.45614,5.45713,56000000.0
2007-09-03 13:50:00,5.45759,5.45831,5.45628,5.4575,60000000.0
2007-09-03 13:55:00,5.45835,5.45841,5.45653,5.45734,72000000.0
2007-09-03 14:00:00,5.45706,5.45804,5.45585,5.45747,59000000.0
2007-09-03 14:05:00,5.45715,5.45814,5.45575,5.45732,58000000.0
2007-09-03 14:10:00,5.45772,5.45868,5.45568,5.45868,64000000.0
2007-09-03 14:15:00,5.45826,5.45826,5.45617,5.45791,55000000.0
2007-09-03 14:20:00,5.45687,5.45764,5.45543,5.45657,65000000.0
2007-09-03 14:25:00,5.45617,5.45922,5.45597,5.45834,55000000.0
2007-09-03 14:30:00,5.45811,5.45965,5.45747,5.4587,62000000.0
2007-09-03 14:35:00,5.45808,5.4587,5.45582,5.45769,78000000.0
2007-09-03 14:40:00,5.45722,5.45839,5.45566,5.45813,63000000.0
2007-09-03 14:45:00,5.4575,5.45874,5.4564,5.45835,79000000.0
2007-09-03 14:50:00,5.45753,5.45895,5.45683,5.45817,77000000.0
2007-09-03 14:55:00,5.45811,5.4583,5.45607,5.45607,81000000.0
2007-09-03 15:00:00,5.45725,5.45789,5.45585,5.45698,62000000.0
2007-09-03 15:05:00,5.45664,5.45852,5.45626,5.45693,66000000.0
2007-09-03 15:10:00,5.45772,5.45837,5.45644,5.45717,65000000.0
2007-09-03 15:15:00,5.45638,5.45836,5.45602,5.45746,70000000.0
2007-09-03 15:20:00,5.45744,5.45828,5.45649,5.45717,64000000.0
2007-09-03 15:25:00,5.45749,5.45788,5.45555,5.45555,61000000.0
2007-09-03 15:30:00,5.45693,5.45756,5.45554,5.45756,57000000.0
2007-09-03 15:35:00,5.45748,5.45874,5.4558,5.45837,70000000.0
2007-09-03 15:40:00,5.45731,5.45903,5.4567,5.45847,56000000.0
2007-09-03 15:45:00,5.45674,5.4586,5.45628,5.45779,63000000.0
2007-09-03 15:50:00,5.45699,5.45921,5.45658,5.45897,61000000.0
2007-09-03 15:55:00,5.45928,5.46012,5.4572,5.45893,63000000.0
2007-09-03 16:00:00,5.46059,5.46059,5.45834,5.45883,52000000.0
2007-09-03 16:05:00,5.45813,5.46037,5.45813,5.45947,68000000.0
2007-09-03 16:10:00,5.45926,5.46084,5.4588,5.45946,62000000.0
2007-09-03 16:15:00,5.46001,5.46066,5.45882,5.45977,64000000.0
2007-09-03 16:20:00,5.4604,5.46045,5.4584,5.45996,60000000.0
2007-09-03 16:25:00,5.45878,5.46002,5.45829,5.45892,74000000.0
2007-09-03 16:30:00,5.4589,5.46018,5.45818,5.45864,64000000.0
2007-09-03 16:35:00,5.45957,5.4603,5.45768,5.4603,76000000.0
2007-09-03 16:40:00,5.45918,5.46094,5.45873,5.4601,63000000.0
2007-09-03 16:45:00,5.45987,5.46234,5.45976,5.4619,67000000.0
2007-09-03 16:50:00,5.46085,5.46239,5.46067,5.4616,71000000.0
2007-09-03 16:55:00,5.46232,5.46702,5.46112,5.46599,61000000.0
2007-09-03 17:00:00,5.46616,5.46659,5.46467,5.46597,49000000.0
2007-09-03 17:05:00,5.46522,5.46646,5.46409,5.46493,72000000.0
2007-09-03 17:10:00,5.46553,5.46675,5.46448,5.46585,55000000.0
2007-09-03 17:15:00,5.46555,5.4663,5.46372,5.46571,62000000.0
2007-09-03 17:20:00,5.46506,5.46636,5.46384,5.4639,72000000.0
2007-09-03 17:25:00,5.46532,5.46645,5.46432,5.46558,57000000.0
2007-09-03 17:30:00,5.46656,5.46698,5.46486,5.46528,60000000.0
2007-09-03 17:35:00,5.46589,5.4667,5.46443,5.46566,60000000.0
2007-09-03 17:40:00,5.46625,5.46673,5.46448,5.46462,74000000.0
2007-09-03 17:45:00,5.46497,5.46638,5.46395,5.46514,70000000.0
2007-09-03 17:50:00,5.46486,5.46599,5.46441,5.46508,50000000.0
2007-09-03 17:55:00,5.46593,5.46668,5.46491,5.46635,75000000.0
2007-09-03 18:00:00,5.46565,5.46761,5.46487,5.46623,68000000.0
2007-09-03 18:05:00,5.46654,5.46705,5.46516,5.46614,74000000.0
2007-09-03 18:10:00,5.46664,5.4674,5.4655,5.46601,76000000.0
2007-09-03 18:15:00,5.46655,5.46704,5.46245,5.46387,74000000.0
2007-09-03 18:20:00,5.46421,5.46423,5.46252,5.46418,85000000.0
2007-09-03 18:25:00,5.46452,5.46496,5.46282,5.46416,69000000.0
2007-09-03 18:30:00,5.46384,5.46469,5.46299,5.46363,68000000.0
2007-09-03 18:35:00,5.46376,5.46376,5.46075,5.46095,74000000.0
2007-09-03 18:40:00,5.46076,5.46418,5.46055,5.46313,72000000.0
2007-09-03 18:45:00,5.463,5.46392,5.46197,5.46268,67000000.0
2007-09-03 18:50:00,5.46358,5.46422,5.4622,5.46308,66000000.0
2007-09-03 18:55:00,5.46318,5.46347,5.45963,5.46007,62000000.0
2007-09-03 19:00:00,5.4606,5.46139,5.45956,5.46056,70000000.0
2007-09-03 19:05:00,5.4617,5.46248,5.46033,5.46096,81000000.0
2007-09-03 19:10:00,5.46189,5.46359,5.46008,5.46186,76000000.0
2007-09-03 19:15:00,5.4628,5.46336,5.46105,5.46123,58000000.0
2007-09-03 19:20:00,5.4611,5.46212,5.46056,5.46199,56000000.0
2007-09-03 19:25:00,5.46159,5.46259,5.46098,5.46183,62000000.0
2007-09-03 19:30:00,5.462,5.46325,5.46145,5.46313,56000000.0
2007-09-03 19:35:00,5.46317,5.46446,5.46218,5.46408,64000000.0
2007-09-03 19:40:00,5.4633,5.46384,5.46199,5.46223,59000000.0
2007-09-03 19:45:00,5.46206,5.46341,5.46112,5.46116,58000000.0
2007-09-03 19:50:00,5.46192,5.46362,5.46145,5.46231,73000000.0
2007-09-03 19:55:00,5.46336,5.46405,5.46205,5.46285,65000000.0
2007-09-03 20:00:00,5.46375,5.46375,5.46095,5.46115,62000000.0
2007-09-03 20:05:00,5.46198,5.463,5.461,5.46228,67000000.0
2007-09-03 20:10:00,5.46201,5.4627,5.46068,5.46068,59000000.0
2007-09-03 20:15:00,5.46185,5.46251,5.46079,5.46216,55000000.0
2007-09-03 20:20:00,5.46243,5.46249,5.46071,5.46191,63000000.0
2007-09-03 20:25:00,5.46153,5.46224,5.46048,5.46132,61000000.0
2007-09-03 20:30:00,5.46151,5.46252,5.46035,5.46071,78000000.0
2007-09-03 20:35:00,5.46144,5.46216,5.46053,5.46159,76000000.0
2007-09-03 20:40:00,5.46065,5.46192,5.46005,5.46157,80000000.0
2007-09-03 20:45:00,5.46045,5.46202,5.46021,5.46059,82000000.0
2007-09-03 20:50:00,5.46012,5.46168,5.45978,5.45978,59000000.0
2007-09-03 20:55:00,5.46003,5.46071,5.45862,5.46019,58000000.0
2007-09-03 21:00:00,5.45982,5.4604,5.45807,5.45872,64000000.0
2007-09-03 21:05:00,5.45923,5.46284,5.45862,5.45977,56000000.0
2007-09-03 21:10:00,5.46014,5.46034,5.45862,5.45985,69000000.0
2007-09-03 21:15:00,5.45969,5.46051,5.45892,5.45952,71000000.0
2007-09-03 21:20:00,5.45943,5.46042,5.45881,5.45965,72000000.0
2007-09-03 21:25:00,5.45976,5.46039,5.45856,5.46019,58000000.0
2007-09-03 21:30:00,5.45944,5.46014,5.45772,5.45933,71000000.0
2007-09-03 21:35:00,5.45791,5.45913,5.45784,5.45879,68000000.0
2007-09-03 21:40:00,5.45873,5.45937,5.45764,5.45915,69000000.0
2007-09-03 21:45:00,5.45943,5.46002,5.45833,5.45953,73000000.0
2007-09-03 21:50:00,5.45983,5.45983,5.45765,5.45828,81000000.0
2007-09-03 21:55:00,5.45961,5.46107,5.45856,5.46013,77000000.0
2007-09-03 22:00:00,5.45997,5.46423,5.45929,5.46402,70000000.0
2007-09-03 22:05:00,5.46332,5.46793,5.46313,5.46625,62000000.0
2007-09-03 22:10:00,5.46624,5.46756,5.46304,5.46369,77000000.0
2007-09-03 22:15:00,5.46385,5.46385,5.46176,5.46305,61000000.0
2007-09-03 22:20:00,5.46302,5.46375,5.46173,5.4626,78000000.0
2007-09-03 22:25:00,5.46335,5.46401,5.46221,5.46272,76000000.0
2007-09-03 22:30:00,5.4642,5.46482,5.46214,5.46225,66000000.0
2007-09-03 22:35:00,5.46231,5.46368,5.46208,5.46253,79000000.0
2007-09-03 22:40:00,5.46165,5.46336,5.4614,5.46233,67000000.0
2007-09-03 22:45:00,5.46353,5.46353,5.46195,5.46286,59000000.0
2007-09-03 22:50:00,5.46193,5.46353,5.4615,5.46302,72000000.0
2007-09-03 22:55:00,5.46213,5.46256,5.45944,5.45944,62000000.0
2007-09-03 23:00:00,5.46067,5.46179,5.45982,5.46081,65000000.0
2007-09-03 23:05:00,5.46093,5.46285,5.45995,5.46176,71000000.0
2007-09-03 23:10:00,5.46265,5.46268,5.46107,5.46222,63000000.0
2007-09-03 23:15:00,5.46145,5.46292,5.46091,5.46169,54000000.0
2007-09-03 23:20:00,5.46126,5.46203,5.46074,5.46104,64000000.0
2007-09-03 23:25:00,5.4613,5.46177,5.46035,5.46095,66000000.0
2007-09-03 23:30:00,5.46038,5.46262,5.45985,5.46262,53000000.0
2007-09-03 23:35:00,5.46223,5.46335,5.46121,5.46206,62000000.0
2007-09-03 23:40:00,5.46219,5.46227,5.46075,5.46145,57000000.0
2007-09-03 23:45:00,5.46136,5.46142,5.46002,5.46113,77000000.0
2007-09-03 23:50:00,5.46052,5.46119,5.45953,5.46077,66000000.0
2007-09-03 23:55:00,5.46123,5.46127,5.45992,5.45995,70000000.0
2007-09-04 00:00:00,5.45947,5.46202,5.4591,5.46146,63000000.0
2007-09-04 00:05:00,5.46182,5.46234,5.46063,5.46081,74000000.0
2007-09-04 00:10:00,5.46039,5.46145,5.45974,5.45983,53000000.0
2007-09-04 00:15:00,5.4611,5.46137,5.45946,5.46083,82000000.0
2007-09-04 00:20:00,5.46089,5.46246,5.45999,5.46156,60000000.0
2007-09-04 00:25:00,5.46139,5.46176,5.46031,5.46095,68000000.0
2007-09-04 00:30:00,5.46009,5.46128,5.45881,5.4608,71000000.0
2007-09-04 00:35:00,5.4608,5.46184,5.45974,5.46098,62000000.0
2007-09-04 00:40:00,5.46063,5.46267,5.46062,5.46233,50000000.0
2007-09-04 00:45:00,5.4616,5.46331,5.4616,5.46312,80000000.0
2007-09-04 00:50:00,5.46292,5.4638,5.46193,5.46287,68000000.0
2007-09-04 00:55:00,5.46357,5.46546,5.46322,5.46477,67000000.0
2007-09-04 01:00:00,5.46533,5.46598,5.46415,5.4644,65000000.0
2007-09-04 01:05:00,5.46527,5.46527,5.46333,5.46381,66000000.0
2007-09-04 01:10:00,5.46405,5.46481,5.46278,5.46338,69000000.0
2007-09-04 01:15:00,5.46286,5.46515,5.46257,5.46268,69000000.0
2007-09-04 01:20:00,5.46383,5.46458,5.46232,5.46295,71000000.0
2007-09-04 01:25:00,5.46349,5.46514,5.4629,5.46446,64000000.0
2007-09-04 01:30:00,5.46434,5.46522,5.4631,5.46399,59000000.0
2007-09-04 01:35:00,5.46318,5.46493,5.46301,5.46421,74000000.0
2007-09-04 01:40:00,5.46374,5.4652,5.46316,5.4651,70000000.0
2007-09-04 01:45:00,5.46394,5.46457,5.46315,5.46417,74000000.0
2007-09-04 01:50:00,5.46395,5.46457,5.46283,5.46457,73000000.0
2007-09-04 01:55:00,5.46315,5.46601,5.46315,5.4648,69000000.0
2007-09-04 02:00:00,5.46439,5.46601,5.46387,5.46486,61000000.0
2007-09-04 02:05:00,5.46512,5.46542,5.46319,5.46418,67000000.0
2007-09-04 02:10:00,5.46354,5.46498,5.46325,5.46498,68000000.0
2007-09-04 02:15:00,5.46372,5.46571,5.46363,5.46429,72000000.0
2007-09-04 02:20:00,5.4641,5.46492,5.46234,5.46329,71000000.0
2007-09-04 02:25:00,5.46352,5.46505,5.46352,5.46424,68000000.0
2007-09-04 02:30:00,5.46418,5.46618,5.46352,5.46589,70000000.0
2007-09-04 02:35:00,5.46517,5.46626,5.46376,5.4649,59000000.0
2007-09-04 02:40:00,5.46442,5.46579,5.46403,5.46518,63000000.0
2007-09-04 02:45:00,5.46418,5.4655,5.46381,5.46477,55000000.0
2007-09-04 02:50:00,5.46473,5.46582,5.46428,5.46505,70000000.0
2007-09-04 02:55:00,5.46557,5.46581,5.46432,5.46534,63000000.0
2007-09-04 03:00:00,5.46544,5.46577,5.46302,5.46302,66000000.0
2007-09-04 03:05:00,5.46458,5.46518,5.46352,5.46448,60000000.0
2007-09-04 03:10:00,5.46436,5.46595,5.464,5.46583,63000000.0
2007-09-04 03:15:00,5.46551,5.46824,5.46462,5.4668,61000000.0
2007-09-04 03:20:00,5.46676,5.46753,5.46587,5.46696,80000000.0
2007-09-04 03:25:00,5.46714,5.4677,5.46578,5.46722,64000000.0
2007-09-04 03:30:00,5.4668,5.46735,5.46497,5.4656,66000000.0
2007-09-04 03:35:00,5.46525,5.46547,5.463,5.463,60000000.0
2007-09-04 03:40:00,5.46413,5.46523,5.46297,5.46438,65000000.0
2007-09-04 03:45:00,5.46409,5.46503,5.46117,5.46274,63000000.0
2007-09-04 03:50:00,5.46289,5.46334,5.46127,5.46238,62000000.0
2007-09-04 03:55:00,5.46245,5.4641,5.46204,5.46358,70000000.0
2007-09-04 04:00:00,5.46354,5.46438,5.46203,5.46324,76000000.0
2007-09-04 04:05:00,5.4641,5.46422,5.46217,5.46359,67000000.0
2007-09-04 04:10:00,5.46262,5.46424,5.46197,5.46259,76000000.0
2007-09-04 04:15:00,5.4641,5.46441,5.46271,5.46328,80000000.0
2007-09-04 04:20:00,5.46408,5.46413,5.46294,5.46295,62000000.0
2007-09-04 04:25:00,5.46295,5.46398,5.46278,5.46398,72000000.0
2007-09-04 04:30:00,5.46365,5.4644,5.46259,5.46359,64000000.0
2007-09-04 04:35:00,5.46382,5.46605,5.46319,5.46438,66000000.0
2007-09-04 04:40:00,5.46473,5.46686,5.46417,5.46669,65000000.0
2007-09-04 04:45:00,5.46672,5.46711,5.46501,5.46504,66000000.0
2007-09-04 04:50:00,5.46529,5.46635,5.46438,5.46498,60000000.0
2007-09-04 04:55:00,5.46514,5.46654,5.46468,5.46489,68000000.0
2007-09-04 05:00:00,5.46537,5.46627,5.46442,5.46587,64000000.0
2007-09-04 05:05:00,5.46571,5.46571,5.4636,5.46453,70000000.0
2007-09-04 05:10:00,5.46491,5.4655,5.46377,5.46405,68000000.0
2007-09-04 05:15:00,5.46551,5.466,5.46411,5.46506,63000000.0
2007-09-04 05:20:00,5.46535,5.46636,5.46447,5.46607,56000000.0
2007-09-04 05:25:00,5.46605,5.4665,5.4651,5.46555,60000000.0
2007-09-04 05:30:00,5.46615,5.46685,5.46541,5.46614,63000000.0
2007-09-04 05:35:00,5.46735,5.46774,5.46502,5.46726,69000000.0
2007-09-04 05:40:00,5.46734,5.46815,5.46581,5.46758,69000000.0
2007-09-04 05:45:00,5.46639,5.46761,5.46566,5.46678,64000000.0
2007-09-04 05:50:00,5.46727,5.46743,5.46557,5.46646,67000000.0
2007-09-04 05:55:00,5.46631,5.46806,5.46554,5.46768,79000000.0
2007-09-04 06:00:00,5.46767,5.46802,5.46598,5.46665,72000000.0
2007-09-04 06:05:00,5.46603,5.46721,5.46481,5.46564,62000000.0
2007-09-04 06:10:00,5.46537,5.46561,5.46392,5.46484,62000000.0
2007-09-04 06:15:00,5.46516,5.46633,5.46424,5.46594,65000000.0
2007-09-04 06:20:00,5.46517,5.46625,5.46444,5.46564,88000000.0
2007-09-04 06:25:00,5.46589,5.46698,5.46509,5.46596,59000000.0
2007-09-04 06:30:00,5.46511,5.46639,5.46436,5.4647,58000000.0
2007-09-04 06:35:00,5.46534,5.46534,5.46264,5.4637,52000000.0
2007-09-04 06:40:00,5.46347,5.46434,5.46302,5.46382,68000000.0
2007-09-04 06:45:00,5.46307,5.4646,5.46267,5.4637,62000000.0
2007-09-04 06:50:00,5.46391,5.46459,5.46256,5.46343,66000000.0
2007-09-04 06:55:00,5.46315,5.46508,5.46306,5.46346,72000000.0
2007-09-04 07:00:00,5.46463,5.4653,5.46344,5.46484,65000000.0
2007-09-04 07:05:00,5.4651,5.4651,5.46279,5.46382,62000000.0
2007-09-04 07:10:00,5.46391,5.46441,5.46266,5.46355,67000000.0
2007-09-04 07:15:00,5.46365,5.46365,5.46154,5.4624,89000000.0
2007-09-04 07:20:00,5.46221,5.46344,5.46115,5.46253,70000000.0
2007-09-04 07:25:00,5.46158,5.46339,5.46118,5.46168,59000000.0
2007-09-04 07:30:00,5.46253,5.46375,5.46074,5.46265,63000000.0
2007-09-04 07:35:00,5.46336,5.46423,5.46138,5.46328,65000000.0
2007-09-04 07:40:00,5.46352,5.46398,5.46119,5.46261,64000000.0
2007-09-04 07:45:00,5.46398,5.46521,5.46309,5.46415,66000000.0
2007-09-04 07:50:00,5.4639,5.46394,5.46078,5.46176,65000000.0
2007-09-04 07:55:00,5.46127,5.46186,5.4592,5.4594,67000000.0
2007-09-04 08:00:00,5.45945,5.46313,5.45941,5.46261,68000000.0
2007-09-04 08:05:00,5.46203,5.46221,5.45968,5.46118,71000000.0
2007-09-04 08:10:00,5.46001,5.46206,5.45952,5.45994,70000000.0
2007-09-04 08:15:00,5.46164,5.46208,5.45987,5.4602,70000000.0
2007-09-04 08:20:00,5.46086,5.46182,5.45948,5.46169,63000000.0
2007-09-04 08:25:00,5.46081,5.46273,5.46002,5.46273,66000000.0
2007-09-04 08:30:00,5.46254,5.46475,5.46073,5.46464,62000000.0
2007-09-04 08:35:00,5.46474,5.46474,5.46312,5.46445,72000000.0
2007-09-04 08:40:00,5.46438,5.46471,5.46247,5.46309,61000000.0
2007-09-04 08:45:00,5.4644,5.46497,5.46283,5.46324,68000000.0
2007-09-04 08:50:00,5.46367,5.46479,5.46203,5.46358,76000000.0
2007-09-04 08:55:00,5.46366,5.46471,5.46225,5.4633,70000000.0
2007-09-04 09:00:00,5.4641,5.4666,5.46299,5.46571,71000000.0
2007-09-04 09:05:00,5.4668,5.46828,5.46498,5.46763,63000000.0
2007-09-04 09:10:00,5.46798,5.46847,5.46505,5.46633,66000000.0
2007-09-04 09:15:00,5.46644,5.4676,5.46456,5.46749,67000000.0
2007-09-04 09:20:00,5.46634,5.47048,5.46634,5.46791,76000000.0
2007-09-04 09:25:00,5.46954,5.46954,5.4646,5.46652,65000000.0
2007-09-04 09:30:00,5.46602,5.46657,5.46344,5.46596,67000000.0
2007-09-04 09:35:00,5.46572,5.46852,5.4644,5.46753,63000000.0
2007-09-04 09:40:00,5.4678,5.46985,5.46674,5.46839,61000000.0
2007-09-04 09:45:00,5.46855,5.47009,5.4662,5.47009,58000000.0
2007-09-04 09:50:00,5.46926,5.47051,5.46804,5.46978,73000000.0
2007-09-04 09:55:00,5.469,5.47121,5.46713,5.47003,72000000.0
2007-09-04 10:00:00,5.47051,5.47165,5.46754,5.46918,66000000.0
2007-09-04 10:05:00,5.46761,5.46969,5.46707,5.46806,86000000.0
2007-09-04 10:10:00,5.46986,5.47331,5.46886,5.47195,60000000.0
2007-09-04 10:15:00,5.47321,5.47363,5.47147,5.47243,76000000.0
2007-09-04 10:20:00,5.47211,5.4743,5.47156,5.47249,64000000.0
2007-09-04 10:25:00,5.47205,5.47302,5.46971,5.47172,63000000.0
2007-09-04 10:30:00,5.47163,5.47172,5.46872,5.47053,62000000.0
2007-09-04 10:35:00,5.47051,5.47094,5.46867,5.46877,55000000.0
2007-09-04 10:40:00,5.47,5.47,5.46752,5.4689,71000000.0
2007-09-04 10:45:00,5.46832,5.4697,5.46733,5.46866,57000000.0
2007-09-04 10:50:00,5.46904,5.47204,5.46815,5.4709,73000000.0
2007-09-04 10:55:00,5.47017,5.4726,5.4697,5.47057,62000000.0
2007-09-04 11:00:00,5.47114,5.47305,5.4699,5.47114,52000000.0
2007-09-04 11:05:00,5.47241,5.47426,5.47192,5.47314,66000000.0
2007-09-04 11:10:00,5.47366,5.47382,5.47143,5.47251,59000000.0
2007-09-04 11:15:00,5.47316,5.47452,5.47182,5.47411,86000000.0
2007-09-04 11:20:00,5.47314,5.47476,5.47255,5.4746,78000000.0
2007-09-04 11:25:00,5.47469,5.47481,5.47245,5.47406,53000000.0
2007-09-04 11:30:00,5.47395,5.47449,5.47234,5.47294,51000000.0
2007-09-04 11:35:00,5.47431,5.47433,5.46966,5.4715,65000000.0
2007-09-04 11:40:00,5.47051,5.47315,5.46923,5.47152,66000000.0
2007-09-04 11:45:00,5.47047,5.47206,5.46908,5.47094,64000000.0
2007-09-04 11:50:00,5.47301,5.47301,5.4697,5.4701,70000000.0
2007-09-04 11:55:00,5.4708,5.47196,5.46904,5.47148,61000000.0
2007-09-04 12:00:00,5.47176,5.47684,5.4711,5.47558,74000000.0
2007-09-04 12:05:00,5.47532,5.47582,5.47255,5.47349,75000000.0
2007-09-04 12:10:00,5.47375,5.47607,5.47171,5.47607,81000000.0
2007-09-04 12:15:00,5.47637,5.47738,5.4741,5.47607,62000000.0
2007-09-04 12:20:00,5.47535,5.47651,5.47412,5.47582,52000000.0
2007-09-04 12:25:00,5.47445,5.47669,5.47445,5.47582,68000000.0
2007-09-04 12:30:00,5.47661,5.48011,5.47485,5.47684,71000000.0
2007-09-04 12:35:00,5.47692,5.4801,5.47541,5.4801,59000000.0
2007-09-04 12:40:00,5.47882,5.48022,5.47758,5.48011,68000000.0
2007-09-04 12:45:00,5.47997,5.48068,5.47843,5.48001,61000000.0
2007-09-04 12:50:00,5.48001,5.48027,5.47818,5.47993,68000000.0
2007-09-04 12:55:00,5.47943,5.47985,5.47734,5.47883,76000000.0
2007-09-04 13:00:00,5.47913,5.48043,5.47736,5.47822,71000000.0
2007-09-04 13:05:00,5.47873,5.47936,5.4763,5.47806,60000000.0
2007-09-04 13:10:00,5.47783,5.47969,5.47709,5.47884,56000000.0
2007-09-04 13:15:00,5.47899,5.48021,5.4775,5.47839,77000000.0
2007-09-04 13:20:00,5.47978,5.48147,5.47838,5.47838,63000000.0
2007-09-04 13:25:00,5.47956,5.4802,5.47734,5.4786,60000000.0
2007-09-04 13:30:00,5.47806,5.47969,5.47549,5.4767,65000000.0
2007-09-04 13:35:00,5.47751,5.4783,5.47543,5.47596,52000000.0
2007-09-04 13:40:00,5.47599,5.4773,5.47493,5.4758,76000000.0
2007-09-04 13:45:00,5.47607,5.47607,5.47418,5.47472,56000000.0
2007-09-04 13:50:00,5.47418,5.4767,5.47416,5.47531,60000000.0
2007-09-04 13:55:00,5.47559,5.47766,5.47521,5.47692,72000000.0
2007-09-04 14:00:00,5.4759,5.47689,5.47452,5.47621,59000000.0
2007-09-04 14:05:00,5.47565,5.47685,5.47438,5.47612,58000000.0
2007-09-04 14:10:00,5.47571,5.47888,5.47566,5.47779,64000000.0
2007-09-04 14:15:00,5.47984,5.4825,5.4779,5.48241,55000000.0
2007-09-04 14:20:00,5.48214,5.487,5.48069,5.48635,65000000.0
2007-09-04 14:25:00,5.48727,5.48859,5.48537,5.48665,55000000.0
2007-09-04 14:30:00,5.48657,5.48704,5.48434,5.48669,62000000.0
2007-09-04 14:35:00,5.48628,5.48875,5.4861,5.48807,78000000.0
2007-09-04 14:40:00,5.48811,5.48888,5.48654,5.48689,63000000.0
2007-09-04 14:45:00,5.48731,5.49055,5.48649,5.48875,79000000.0
2007-09-04 14:50:00,5.48938,5.49031,5.48746,5.48884,77000000.0
2007-09-04 14:55:00,5.48885,5.49105,5.48759,5.48983,81000000.0
2007-09-04 15:00:00,5.48984,5.48998,5.48768,5.48939,62000000.0
2007-09-04 15:05:00,5.49025,5.49025,5.488,5.48927,66000000.0
2007-09-04 15:10:00,5.48799,5.4896,5.48695,5.48948,65000000.0
2007-09-04 15:15:00,5.48912,5.48951,5.48601,5.48695,70000000.0
2007-09-04 15:20:00,5.4866,5.48779,5.48559,5.48679,64000000.0
2007-09-04 15:25:00,5.48682,5.48829,5.4853,5.4874,61000000.0
2007-09-04 15:30:00,5.48648,5.48733,5.48477,5.48491,57000000.0
2007-09-04 15:35:00,5.48525,5.48662,5.48438,5.48472,70000000.0
2007-09-04 15:40:00,5.48592,5.48669,5.483,5.4839,56000000.0
2007-09-04 15:45:00,5.4849,5.48517,5.48229,5.4838,63000000.0
2007-09-04 15:50:00,5.48332,5.48501,5.48263,5.48501,61000000.0
2007-09-04 15:55:00,5.48341,5.48444,5.48087,5.48167,63000000.0
2007-09-04 16:00:00,5.48254,5.48422,5.47998,5.48413,52000000.0
2007-09-04 16:05:00,5.48246,5.48371,5.48072,5.48154,68000000.0
2007-09-04 16:10:00,5.4818,5.48289,5.48022,5.48095,62000000.0
2007-09-04 16:15:00,5.48128,5.48407,5.47984,5.48341,64000000.0
2007-09-04 16:20:00,5.48368,5.4837,5.48116,5.48281,60000000.0
2007-09-04 16:25:00,5.48218,5.48549,5.48102,5.4843,74000000.0
2007-09-04 16:30:00,5.4852,5.48693,5.48342,5.48507,64000000.0
2007-09-04 16:35:00,5.48564,5.48564,5.48279,5.48459,76000000.0
2007-09-04 16:40:00,5.48475,5.48601,5.48269,5.48378,63000000.0
2007-09-04 16:45:00,5.48214,5.48454,5.47917,5.48007,67000000.0
2007-09-04 16:50:00,5.48052,5.48141,5.47891,5.47944,71000000.0
2007-09-04 16:55:00,5.48096,5.48096,5.47473,5.47521,61000000.0
2007-09-04 17:00:00,5.47776,5.47776,5.47331,5.47624,49000000.0
2007-09-04 17:05:00,5.47675,5.4768,5.47371,5.47371,72000000.0
2007-09-04 17:10:00,5.47591,5.47626,5.47373,5.47432,55000000.0
2007-09-04 17:15:00,5.47516,5.47534,5.473,5.47431,62000000.0
2007-09-04 17:20:00,5.47504,5.47504,5.4702,5.4702,72000000.0
2007-09-04 17:25:00,5.47288,5.47335,5.4706,5.4724,57000000.0
2007-09-04 17:30:00,5.47337,5.47462,5.4669,5.46731,60000000.0
2007-09-04 17:35:00,5.46921,5.46974,5.46732,5.4689,60000000.0
2007-09-04 17:40:00,5.46893,5.46967,5.46678,5.46731,74000000.0
2007-09-04 17:45:00,5.46858,5.46858,5.46544,5.46544,70000000.0
2007-09-04 17:50:00,5.46673,5.46983,5.466,5.46875,50000000.0
2007-09-04 17:55:00,5.46969,5.47004,5.46761,5.46932,75000000.0
2007-09-04 18:00:00,5.46915,5.46967,5.46749,5.46865,68000000.0
2007-09-04 18:05:00,5.46899,5.46916,5.46686,5.46856,74000000.0
2007-09-04 18:10:00,5.46836,5.46898,5.46677,5.46898,76000000.0
2007-09-04 18:15:00,5.46819,5.46932,5.4654,5.4655,74000000.0
2007-09-04 18:20:00,5.46616,5.46819,5.4654,5.46738,85000000.0
2007-09-04 18:25:00,5.46783,5.46795,5.46528,5.46604,69000000.0
2007-09-04 18:30:00,5.46573,5.46684,5.46517,5.46652,68000000.0
2007-09-04 18:35:00,5.4667,5.46885,5.46553,5.46885,74000000.0
2007-09-04 18:40:00,5.46785,5.46876,5.46602,5.46715,72000000.0
2007-09-04 18:45:00,5.46754,5.46758,5.46497,5.46604,67000000.0
2007-09-04 18:50:00,5.46631,5.46782,5.46598,5.4667,66000000.0
2007-09-04 18:55:00,5.46754,5.46806,5.46527,5.46723,62000000.0
2007-09-04 19:00:00,5.46753,5.46845,5.46585,5.46643,70000000.0
2007-09-04 19:05:00,5.46747,5.46784,5.46601,5.46716,81000000.0
2007-09-04 19:10:00,5.46702,5.46799,5.46527,5.4665,76000000.0
2007-09-04 19:15:00,5.46691,5.46744,5.46485,5.46527,58000000.0
2007-09-04 19:20:00,5.46648,5.46716,5.46485,5.46716,56000000.0
2007-09-04 19:25:00,5.46613,5.46755,5.46548,5.46611,62000000.0
2007-09-04 19:30:00,5.46722,5.46735,5.4654,5.46723,56000000.0
2007-09-04 19:35:00,5.46793,5.46805,5.46591,5.46677,64000000.0
2007-09-04 19:40:00,5.46728,5.46842,5.46608,5.4675,59000000.0
2007-09-04 19:45:00,5.46754,5.46792,5.46562,5.46616,58000000.0
2007-09-04 19:50:00,5.46565,5.46705,5.46529,5.46603,73000000.0
2007-09-04 19:55:00,5.46589,5.46696,5.4644,5.46493,65000000.0
2007-09-04 20:00:00,5.46506,5.46696,5.46436,5.46579,62000000.0
2007-09-04 20:05:00,5.46508,5.46633,5.46401,5.46453,67000000.0
2007-09-04 20:10:00,5.46512,5.46599,5.46405,5.46494,59000000.0
2007-09-04 20:15:00,5.46527,5.4657,5.46383,5.46435,55000000.0
2007-09-04 20:20:00,5.46468,5.46553,5.46277,5.46445,63000000.0
2007-09-04 20:25:00,5.4637,5.46592,5.46337,5.46572,61000000.0
2007-09-04 20:30:00,5.4653,5.46649,5.46389,5.46534,78000000.0
2007-09-04 20:35:00,5.46523,5.46665,5.46382,5.4664,76000000.0
2007-09-04 20:40:00,5.46642,5.46642,5.46362,5.46512,80000000.0
2007-09-04 20:45:00,5.46462,5.46696,5.46462,5.46538,82000000.0
2007-09-04 20:50:00,5.46485,5.46648,5.46351,5.46351,59000000.0
2007-09-04 20:55:00,5.46454,5.46631,5.46399,5.4658,58000000.0
2007-09-04 21:00:00,5.46419,5.46557,5.46384,5.46408,64000000.0
2007-09-04 21:05:00,5.46429,5.46557,5.46405,5.46511,56000000.0
2007-09-04 21:10:00,5.4658,5.4659,5.46366,5.46378,69000000.0
2007-09-04 21:15:00,5.46435,5.46676,5.4641,5.46562,71000000.0
2007-09-04 21:20:00,5.46564,5.46601,5.46424,5.46578,72000000.0
2007-09-04 21:25:00,5.46588,5.46663,5.4647,5.46568,58000000.0
2007-09-04 21:30:00,5.46426,5.46629,5.46378,5.46529,71000000.0
2007-09-04 21:35:00,5.46467,5.46634,5.46417,5.465,68000000.0
2007-09-04 21:40:00,5.46575,5.46641,5.46358,5.46573,69000000.0
2007-09-04 21:45:00,5.46561,5.46625,5.46425,5.46585,73000000.0
2007-09-04 21:50:00,5.46448,5.46642,5.46448,5.46587,81000000.0
2007-09-04 21:55:00,5.46509,5.46751,5.46472,5.46659,77000000.0
2007-09-04 22:00:00,5.46649,5.4691,5.46649,5.46841,70000000.0
2007-09-04 22:05:00,5.46758,5.46873,5.46675,5.46755,62000000.0
2007-09-04 22:10:00,5.46712,5.46774,5.46557,5.46619,77000000.0
2007-09-04 22:15:00,5.46624,5.46775,5.46601,5.46703,61000000.0
2007-09-04 22:20:00,5.46685,5.46739,5.46563,5.46654,78000000.0
2007-09-04 22:25:00,5.46577,5.46752,5.46564,5.46601,76000000.0
2007-09-04 22:30:00,5.46607,5.46746,5.46587,5.46625,66000000.0
2007-09-04 22:35:00,5.4662,5.46828,5.46555,5.46746,79000000.0
2007-09-04 22:40:00,5.46905,5.46995,5.46729,5.4683,67000000.0
2007-09-04 22:45:00,5.46753,5.46937,5.46635,5.46834,59000000.0
2007-09-04 22:50:00,5.4678,5.46832,5.46659,5.46803,72000000.0
2007-09-04 22:55:00,5.46711,5.4691,5.46637,5.4686,62000000.0
2007-09-04 23:00:00,5.46812,5.46907,5.46736,5.46745,65000000.0
2007-09-04 23:05:00,5.46802,5.46911,5.46701,5.46801,71000000.0
2007-09-04 23:10:00,5.4675,5.46833,5.46705,5.46754,63000000.0
2007-09-04 23:15:00,5.46737,5.46829,5.46673,5.46764,54000000.0
2007-09-04 23:20:00,5.46798,5.46835,5.46694,5.46731,64000000.0
2007-09-04 23:25:00,5.46762,5.46896,5.4666,5.46841,66000000.0
2007-09-04 23:30:00,5.46754,5.46874,5.46699,5.46867,53000000.0
2007-09-04 23:35:00,5.46815,5.46872,5.46705,5.46795,62000000.0
2007-09-04 23:40:00,5.46788,5.46936,5.46705,5.46782,57000000.0
2007-09-04 23:45:00,5.46822,5.46942,5.46754,5.46754,77000000.0
2007-09-04 23:50:00,5.46884,5.47013,5.4684,5.46863,66000000.0
2007-09-04 23:55:00,5.46941,5.46993,5.46556,5.46705,70000000.0
2007-09-05 00:00:00,5.46738,5.46833,5.46612,5.46636,63000000.0
2007-09-05 00:05:00,5.46506,5.46698,5.465,5.46562,74000000.0
2007-09-05 00:10:00,5.46594,5.46678,5.4646,5.46643,53000000.0
2007-09-05 00:15:00,5.46644,5.46689,5.46481,5.46654,82000000.0
2007-09-05 00:20:00,5.4657,5.46626,5.46409,5.4649,60000000.0
2007-09-05 00:25:00,5.46522,5.46597,5.46333,5.46407,68000000.0
2007-09-05 00:30:00,5.4646,5.46554,5.4633,5.46392,71000000.0
2007-09-05 00:35:00,5.46403,5.46467,5.4623,5.46329,62000000.0
2007-09-05 00:40:00,5.46398,5.46448,5.46303,5.46339,50000000.0
2007-09-05 00:45:00,5.46406,5.46457,5.46278,5.4635,80000000.0
2007-09-05 00:50:00,5.46291,5.46372,5.46233,5.46275,68000000.0
2007-09-05 00:55:00,5.46384,5.46384,5.4622,5.46328,67000000.0
2007-09-05 01:00:00,5.46359,5.46439,5.46271,5.46389,65000000.0
2007-09-05 01:05:00,5.46351,5.46433,5.4628,5.46325,66000000.0
2007-09-05 01:10:00,5.46362,5.46362,5.46234,5.46299,69000000.0
2007-09-05 01:15:00,5.46227,5.464,5.46215,5.46228,69000000.0
2007-09-05 01:20:00,5.46326,5.46411,5.46241,5.46335,71000000.0
2007-09-05 01:25:00,5.46396,5.46396,5.46241,5.46241,64000000.0
2007-09-05 01:30:00,5.4635,5.46372,5.46191,5.46217,59000000.0
2007-09-05 01:35:00,5.46302,5.46375,5.4614,5.46186,74000000.0
2007-09-05 01:40:00,5.46244,5.46336,5.46062,5.46229,70000000.0
2007-09-05 01:45:00,5.46103,5.46259,5.46033,5.46149,74000000.0
2007-09-05 01:50:00,5.4614,5.46279,5.46089,5.46195,73000000.0
2007-09-05 01:55:00,5.46195,5.46264,5.46037,5.46097,69000000.0
2007-09-05 02:00:00,5.46205,5.46212,5.46022,5.46134,61000000.0
2007-09-05 02:05:00,5.4619,5.46262,5.46042,5.4619,67000000.0
2007-09-05 02:10:00,5.46228,5.46251,5.46033,5.46122,68000000.0
2007-09-05 02:15:00,5.46116,5.46254,5.46088,5.46178,72000000.0
2007-09-05 02:20:00,5.46141,5.46217,5.46045,5.46135,71000000.0
2007-09-05 02:25:00,5.46204,5.46263,5.4609,5.46232,68000000.0
2007-09-05 02:30:00,5.46219,5.46334,5.46095,5.46138,70000000.0
2007-09-05 02:35:00,5.46223,5.46261,5.46083,5.46151,59000000.0
2007-09-05 02:40:00,5.46129,5.46311,5.46116,5.46307,63000000.0
2007-09-05 02:45:00,5.46291,5.46291,5.46051,5.46158,55000000.0
2007-09-05 02:50:00,5.46186,5.46271,5.46093,5.46244,70000000.0
2007-09-05 02:55:00,5.46111,5.46358,5.46102,5.46241,63000000.0
2007-09-05 03:00:00,5.46193,5.46358,5.46095,5.4619,66000000.0
2007-09-05 03:05:00,5.46256,5.463,5.46085,5.46139,60000000.0
2007-09-05 03:10:00,5.46231,5.46332,5.46127,5.46185,63000000.0
2007-09-05 03:15:00,5.46098,5.4624,5.46068,5.46213,61000000.0
2007-09-05 03:20:00,5.46186,5.46219,5.46075,5.46075,80000000.0
2007-09-05 03:25:00,5.46133,5.46204,5.46064,5.4614,64000000.0
2007-09-05 03:30:00,5.46195,5.46218,5.46025,5.46025,66000000.0
2007-09-05 03:35:00,5.46227,5.46237,5.46182,5.46208,60000000.0
2007-09-05 03:40:00,5.46184,5.46204,5.46021,5.46065,65000000.0
2007-09-05 03:45:00,5.46123,5.46181,5.45985,5.46051,63000000.0
2007-09-05 03:50:00,5.46015,5.4619,5.46006,5.46165,62000000.0
2007-09-05 03:55:00,5.46147,5.4625,5.46047,5.4615,70000000.0
2007-09-05 04:00:00,5.46181,5.46246,5.46071,5.46135,76000000.0
2007-09-05 04:05:00,5.46125,5.46209,5.4606,5.46113,67000000.0
2007-09-05 04:10:00,5.46126,5.46247,5.46057,5.46153,76000000.0
2007-09-05 04:15:00,5.46171,5.46171,5.45898,5.46023,80000000.0
2007-09-05 04:20:00,5.46039,5.46048,5.45894,5.45962,62000000.0
2007-09-05 04:25:00,5.45984,5.46115,5.45914,5.46017,72000000.0
2007-09-05 04:30:00,5.46064,5.46102,5.45957,5.46018,64000000.0
2007-09-05 04:35:00,5.46125,5.46125,5.45949,5.46074,66000000.0
2007-09-05 04:40:00,5.46006,5.46103,5.45836,5.45916,65000000.0
2007-09-05 04:45:00,5.45964,5.46111,5.45871,5.45928,66000000.0
2007-09-05 04:50:00,5.45983,5.46109,5.45822,5.46109,60000000.0
2007-09-05 04:55:00,5.46107,5.46221,5.46017,5.46217,68000000.0
2007-09-05 05:00:00,5.46233,5.46329,5.46061,5.46171,64000000.0
2007-09-05 05:05:00,5.46178,5.46246,5.46016,5.46135,70000000.0
2007-09-05 05:10:00,5.46134,5.46254,5.46039,5.4622,68000000.0
2007-09-05 05:15:00,5.46296,5.46296,5.46137,5.46242,63000000.0
2007-09-05 05:20:00,5.46204,5.46268,5.4609,5.4609,56000000.0
2007-09-05 05:25:00,5.46175,5.46267,5.46065,5.46065,60000000.0
2007-09-05 05:30:00,5.46274,5.46274,5.4609,5.46165,63000000.0
2007-09-05 05:35:00,5.46222,5.46388,5.46147,5.46324,69000000.0
2007-09-05 05:40:00,5.46284,5.46362,5.46178,5.46203,69000000.0
2007-09-05 05:45:00,5.46123,5.46332,5.46123,5.46259,64000000.0
2007-09-05 05:50:00,5.46304,5.46341,5.4615,5.46221,67000000.0
2007-09-05 05:55:00,5.46305,5.46382,5.46114,5.46276,79000000.0
2007-09-05 06:00:00,5.46273,5.46598,5.4627,5.46587,72000000.0
2007-09-05 06:05:00,5.46592,5.46634,5.46416,5.46583,62000000.0
2007-09-05 06:10:00,5.4642,5.46739,5.46413,5.46673,62000000.0
2007-09-05 06:15:00,5.46668,5.46734,5.46441,5.46604,65000000.0
2007-09-05 06:20:00,5.46596,5.46672,5.46452,5.46672,88000000.0
2007-09-05 06:25:00,5.46609,5.4691,5.46557,5.46811,59000000.0
2007-09-05 06:30:00,5.46809,5.47174,5.46717,5.47174,58000000.0
2007-09-05 06:35:00,5.47084,5.47899,5.47075,5.47899,52000000.0
2007-09-05 06:40:00,5.47845,5.47993,5.47495,5.47695,68000000.0
2007-09-05 06:45:00,5.4774,5.4792,5.4757,5.47765,62000000.0
2007-09-05 06:50:00,5.47719,5.47802,5.47566,5.47584,66000000.0
2007-09-05 06:55:00,5.47704,5.47704,5.47463,5.47506,72000000.0
2007-09-05 07:00:00,5.47575,5.47575,5.47376,5.47498,65000000.0
2007-09-05 07:05:00,5.47581,5.47581,5.47381,5.47485,62000000.0
2007-09-05 07:10:00,5.47518,5.47863,5.47367,5.47823,67000000.0
2007-09-05 07:15:00,5.47901,5.47975,5.47771,5.4788,89000000.0
2007-09-05 07:20:00,5.4785,5.47872,5.47699,5.47709,70000000.0
2007-09-05 07:25:00,5.47778,5.4787,5.47713,5.47837,59000000.0
2007-09-05 07:30:00,5.47933,5.48098,5.47816,5.47981,63000000.0
2007-09-05 07:35:00,5.48064,5.48289,5.47852,5.47993,65000000.0
2007-09-05 07:40:00,5.48067,5.48371,5.4776,5.47961,64000000.0
2007-09-05 07:45:00,5.47996,5.48094,5.47805,5.47975,66000000.0
2007-09-05 07:50:00,5.47973,5.48113,5.47828,5.47938,65000000.0
2007-09-05 07:55:00,5.47898,5.4803,5.4784,5.47845,67000000.0
2007-09-05 08:00:00,5.47921,5.48025,5.47742,5.47799,68000000.0
2007-09-05 08:05:00,5.47911,5.47911,5.47727,5.47754,71000000.0
2007-09-05 08:10:00,5.47748,5.48088,5.47719,5.48015,70000000.0
2007-09-05 08:15:00,5.47936,5.4827,5.47867,5.47988,70000000.0
2007-09-05 08:20:00,5.48044,5.4811,5.4774,5.47757,63000000.0
2007-09-05 08:25:00,5.47909,5.4814,5.47708,5.47793,66000000.0
2007-09-05 08:30:00,5.47877,5.48166,5.47813,5.48013,62000000.0
2007-09-05 08:35:00,5.48106,5.48167,5.47843,5.48045,72000000.0
2007-09-05 08:40:00,5.48022,5.48227,5.47814,5.47967,61000000.0
2007-09-05 08:45:00,5.47996,5.48075,5.47573,5.47613,68000000.0
2007-09-05 08:50:00,5.47698,5.4799,5.47561,5.47739,76000000.0
2007-09-05 08:55:00,5.478,5.4801,5.47633,5.47851,70000000.0
2007-09-05 09:00:00,5.47797,5.48053,5.47612,5.47952,71000000.0
2007-09-05 09:05:00,5.47953,5.48248,5.47886,5.48174,63000000.0
2007-09-05 09:10:00,5.48142,5.48277,5.48032,5.48172,66000000.0
2007-09-05 09:15:00,5.47961,5.48172,5.47653,5.47847,67000000.0
2007-09-05 09:20:00,5.47768,5.48038,5.47742,5.4793,76000000.0
2007-09-05 09:25:00,5.47951,5.48101,5.47881,5.4798,65000000.0
2007-09-05 09:30:00,5.48028,5.48078,5.47812,5.4789,67000000.0
2007-09-05 09:35:00,5.47963,5.48147,5.47875,5.48056,63000000.0
2007-09-05 09:40:00,5.48102,5.48165,5.47922,5.48093,61000000.0
2007-09-05 09:45:00,5.48023,5.4829,5.47997,5.48274,58000000.0
2007-09-05 09:50:00,5.48083,5.48202,5.47939,5.48048,73000000.0
2007-09-05 09:55:00,5.47847,5.48213,5.47847,5.48115,72000000.0
2007-09-05 10:00:00,5.48111,5.48164,5.47877,5.47968,66000000.0
2007-09-05 10:05:00,5.47875,5.48032,5.47798,5.47852,86000000.0
2007-09-05 10:10:00,5.47868,5.47946,5.47532,5.47712,60000000.0
2007-09-05 10:15:00,5.47701,5.47724,5.4748,5.47632,76000000.0
2007-09-05 10:20:00,5.4762,5.47672,5.47456,5.47557,64000000.0
2007-09-05 10:25:00,5.47563,5.47609,5.47287,5.47361,63000000.0
2007-09-05 10:30:00,5.47503,5.47534,5.47184,5.47269,62000000.0
2007-09-05 10:35:00,5.47267,5.47338,5.47038,5.47297,55000000.0
2007-09-05 10:40:00,5.47144,5.47289,5.47086,5.47237,71000000.0
2007-09-05 10:45:00,5.47125,5.47266,5.47001,5.47112,57000000.0
2007-09-05 10:50:00,5.47239,5.47301,5.47098,5.47232,73000000.0
2007-09-05 10:55:00,5.47277,5.47374,5.47142,5.47226,62000000.0
2007-09-05 11:00:00,5.47286,5.47369,5.47134,5.47328,52000000.0
2007-09-05 11:05:00,5.47257,5.47392,5.47134,5.47301,66000000.0
2007-09-05 11:10:00,5.47266,5.4738,5.47127,5.47275,59000000.0
2007-09-05 11:15:00,5.47232,5.47418,5.47144,5.47318,86000000.0
2007-09-05 11:20:00,5.47215,5.4737,5.47174,5.47174,78000000.0
2007-09-05 11:25:00,5.47339,5.4755,5.47217,5.47524,53000000.0
2007-09-05 11:30:00,5.47514,5.4768,5.47451,5.47624,51000000.0
2007-09-05 11:35:00,5.47514,5.47778,5.4744,5.4762,65000000.0
2007-09-05 11:40:00,5.47629,5.47862,5.47629,5.47755,66000000.0
2007-09-05 11:45:00,5.47737,5.47828,5.47341,5.47467,64000000.0
2007-09-05 11:50:00,5.47557,5.47654,5.47391,5.47495,70000000.0
2007-09-05 11:55:00,5.47549,5.47683,5.47384,5.4752,61000000.0
2007-09-05 12:00:00,5.47562,5.47698,5.47437,5.47497,74000000.0
2007-09-05 12:05:00,5.475,5.47643,5.47442,5.47497,75000000.0
2007-09-05 12:10:00,5.47608,5.47638,5.47438,5.47612,81000000.0
2007-09-05 12:15:00,5.47616,5.4765,5.4727,5.47402,62000000.0
2007-09-05 12:20:00,5.47472,5.47472,5.47273,5.47355,52000000.0
2007-09-05 12:25:00,5.47414,5.47477,5.47278,5.47455,68000000.0
2007-09-05 12:30:00,5.47418,5.47469,5.47299,5.47412,71000000.0
2007-09-05 12:35:00,5.47529,5.47578,5.47359,5.47546,59000000.0
2007-09-05 12:40:00,5.47491,5.47558,5.47315,5.47467,68000000.0
2007-09-05 12:45:00,5.47517,5.47578,5.47272,5.4741,61000000.0
2007-09-05 12:50:00,5.47617,5.47653,5.47427,5.47609,68000000.0
2007-09-05 12:55:00,5.47486,5.47606,5.47342,5.47392,76000000.0
2007-09-05 13:00:00,5.4737,5.47577,5.47356,5.47421,71000000.0
2007-09-05 13:05:00,5.47412,5.47573,5.47381,5.47411,60000000.0
2007-09-05 13:10:00,5.47519,5.47554,5.47404,5.47484,56000000.0
2007-09-05 13:15:00,5.47395,5.47524,5.47349,5.47454,77000000.0
2007-09-05 13:20:00,5.47503,5.47765,5.47379,5.47746,63000000.0
2007-09-05 13:25:00,5.47746,5.47827,5.47544,5.4769,60000000.0
2007-09-05 13:30:00,5.47764,5.47865,5.47652,5.47803,65000000.0
2007-09-05 13:35:00,5.47657,5.47835,5.47579,5.47613,52000000.0
2007-09-05 13:40:00,5.47622,5.47819,5.47525,5.47705,76000000.0
2007-09-05 13:45:00,5.47721,5.4779,5.47578,5.4779,56000000.0
2007-09-05 13:50:00,5.47788,5.4785,5.47649,5.47781,60000000.0
2007-09-05 13:55:00,5.47621,5.47765,5.47545,5.47611,72000000.0
2007-09-05 14:00:00,5.47631,5.4767,5.47284,5.47421,59000000.0
2007-09-05 14:05:00,5.47455,5.47511,5.47261,5.47348,58000000.0
2007-09-05 14:10:00,5.47361,5.47644,5.47361,5.47542,64000000.0
2007-09-05 14:15:00,5.47591,5.47935,5.47446,5.47935,55000000.0
2007-09-05 14:20:00,5.47941,5.47971,5.47733,5.47892,65000000.0
2007-09-05 14:25:00,5.47868,5.4793,5.47609,5.47823,55000000.0
2007-09-05 14:30:00,5.47838,5.4789,5.47652,5.47883,62000000.0
2007-09-05 14:35:00,5.47823,5.47884,5.47669,5.47877,78000000.0
2007-09-05 14:40:00,5.47891,5.47966,5.476,5.47602,63000000.0
2007-09-05 14:45:00,5.47756,5.47783,5.47571,5.47626,79000000.0
2007-09-05 14:50:00,5.47768,5.47865,5.47559,5.47677,77000000.0
2007-09-05 14:55:00,5.47635,5.47897,5.47517,5.47796,81000000.0
2007-09-05 15:00:00,5.47897,5.47947,5.47723,5.47762,62000000.0
2007-09-05 15:05:00,5.47862,5.4793,5.47635,5.47775,66000000.0
2007-09-05 15:10:00,5.4785,5.48072,5.47801,5.48062,65000000.0
2007-09-05 15:15:00,5.48001,5.48161,5.4792,5.47972,70000000.0
2007-09-05 15:20:00,5.48057,5.48057,5.4752,5.47571,64000000.0
2007-09-05 15:25:00,5.47644,5.47738,5.47474,5.47713,61000000.0
2007-09-05 15:30:00,5.47699,5.47791,5.47514,5.4765,57000000.0
2007-09-05 15:35:00,5.47559,5.477,5.47349,5.47598,70000000.0
2007-09-05 15:40:00,5.47681,5.47734,5.47524,5.47699,56000000.0
2007-09-05 15:45:00,5.47597,5.47705,5.47405,5.47485,63000000.0
2007-09-05 15:50:00,5.47546,5.47647,5.47391,5.47465,61000000.0
2007-09-05 15:55:00,5.47532,5.47567,5.47345,5.47401,63000000.0
2007-09-05 16:00:00,5.47362,5.47589,5.47211,5.47365,52000000.0
2007-09-05 16:05:00,5.47246,5.47388,5.46294,5.46468,68000000.0
2007-09-05 16:10:00,5.46627,5.46918,5.45124,5.45314,62000000.0
2007-09-05 16:15:00,5.45454,5.46163,5.44986,5.45434,64000000.0
2007-09-05 16:20:00,5.45354,5.45603,5.45135,5.45314,60000000.0
2007-09-05 16:25:00,5.45195,5.45544,5.45117,5.45276,74000000.0
2007-09-05 16:30:00,5.45342,5.45588,5.45204,5.454,64000000.0
2007-09-05 16:35:00,5.45474,5.455,5.45092,5.45242,76000000.0
2007-09-05 16:40:00,5.45304,5.4544,5.45124,5.45357,63000000.0
2007-09-05 16:45:00,5.45242,5.45396,5.45082,5.45271,67000000.0
2007-09-05 16:50:00,5.45318,5.45326,5.44939,5.45054,71000000.0
2007-09-05 16:55:00,5.45065,5.45208,5.44931,5.45113,61000000.0
2007-09-05 17:00:00,5.45213,5.45274,5.44845,5.44997,49000000.0
2007-09-05 17:05:00,5.44866,5.45161,5.44866,5.44957,72000000.0
2007-09-05 17:10:00,5.44947,5.452,5.44915,5.45164,55000000.0
2007-09-05 17:15:00,5.45081,5.45246,5.4498,5.45113,62000000.0
2007-09-05 17:20:00,5.45136,5.45213,5.44924,5.45008,72000000.0
2007-09-05 17:25:00,5.45069,5.45122,5.4478,5.44944,57000000.0
2007-09-05 17:30:00,5.45095,5.4512,5.44932,5.45044,60000000.0
2007-09-05 17:35:00,5.44999,5.45058,5.44664,5.44759,60000000.0
2007-09-05 17:40:00,5.44766,5.44862,5.44604,5.44718,74000000.0
2007-09-05 17:45:00,5.44681,5.44774,5.4435,5.44379,70000000.0
2007-09-05 17:50:00,5.44444,5.44485,5.44241,5.44309,50000000.0
2007-09-05 17:55:00,5.44236,5.44472,5.44158,5.44348,75000000.0
2007-09-05 18:00:00,5.44395,5.44552,5.44281,5.44499,68000000.0
2007-09-05 18:05:00,5.44479,5.44584,5.44315,5.44514,74000000.0
2007-09-05 18:10:00,5.44423,5.44541,5.44294,5.44353,76000000.0
2007-09-05 18:15:00,5.44455,5.44593,5.4434,5.44408,74000000.0
2007-09-05 18:20:00,5.44563,5.44627,5.44386,5.44562,85000000.0
2007-09-05 18:25:00,5.44648,5.44669,5.44494,5.44571,69000000.0
2007-09-05 18:30:00,5.44505,5.44647,5.44375,5.44514,68000000.0
2007-09-05 18:35:00,5.44445,5.44562,5.444,5.44526,74000000.0
2007-09-05 18:40:00,5.4449,5.44544,5.44325,5.44345,72000000.0
2007-09-05 18:45:00,5.4433,5.44492,5.44228,5.44325,67000000.0
2007-09-05 18:50:00,5.44364,5.44374,5.44213,5.44374,66000000.0
2007-09-05 18:55:00,5.44388,5.44426,5.44179,5.44273,62000000.0
2007-09-05 19:00:00,5.44384,5.44392,5.44181,5.44237,70000000.0
2007-09-05 19:05:00,5.44276,5.44476,5.44168,5.4439,81000000.0
2007-09-05 19:10:00,5.44433,5.44446,5.44235,5.44406,76000000.0
2007-09-05 19:15:00,5.44356,5.44439,5.44274,5.44387,58000000.0
2007-09-05 19:20:00,5.44398,5.44512,5.44315,5.44477,56000000.0
2007-09-05 19:25:00,5.44449,5.44474,5.44236,5.44388,62000000.0
2007-09-05 19:30:00,5.44348,5.44446,5.44243,5.4437,56000000.0
2007-09-05 19:35:00,5.44422,5.44459,5.44231,5.44237,64000000.0
2007-09-05 19:40:00,5.44399,5.44469,5.44293,5.44397,59000000.0
2007-09-05 19:45:00,5.44415,5.44474,5.44286,5.44439,58000000.0
2007-09-05 19:50:00,5.44463,5.44463,5.44279,5.44297,73000000.0
2007-09-05 19:55:00,5.44457,5.44482,5.44251,5.44401,65000000.0
2007-09-05 20:00:00,5.44418,5.44574,5.44267,5.44434,62000000.0
2007-09-05 20:05:00,5.4442,5.44662,5.4442,5.44549,67000000.0
2007-09-05 20:10:00,5.44689,5.44702,5.44494,5.44617,59000000.0
2007-09-05 20:15:00,5.44543,5.44756,5.44515,5.44558,55000000.0
2007-09-05 20:20:00,5.44647,5.44954,5.44647,5.44901,63000000.0
2007-09-05 20:25:00,5.4494,5.45073,5.44847,5.44974,61000000.0
2007-09-05 20:30:00,5.45059,5.45059,5.44785,5.44876,78000000.0
2007-09-05 20:35:00,5.44884,5.4501,5.44819,5.44915,76000000.0
2007-09-05 20:40:00,5.4501,5.45125,5.44828,5.45059,80000000.0
2007-09-05 20:45:00,5.45111,5.45149,5.4497,5.44979,82000000.0
2007-09-05 20:50:00,5.45065,5.45199,5.44978,5.45063,59000000.0
2007-09-05 20:55:00,5.45145,5.45169,5.4488,5.44967,58000000.0
2007-09-05 21:00:00,5.44974,5.45114,5.44929,5.4508,64000000.0
2007-09-05 21:05:00,5.45059,5.45124,5.449,5.44992,56000000.0
2007-09-05 21:10:00,5.44919,5.45029,5.44815,5.44969,69000000.0
2007-09-05 21:15:00,5.44874,5.45003,5.44752,5.4479,71000000.0
2007-09-05 21:20:00,5.44798,5.44911,5.44701,5.44709,72000000.0
2007-09-05 21:25:00,5.44835,5.44893,5.4473,5.44804,58000000.0
2007-09-05 21:30:00,5.44782,5.44863,5.44653,5.44855,71000000.0
2007-09-05 21:35:00,5.44755,5.44862,5.44634,5.44685,68000000.0
2007-09-05 21:40:00,5.44784,5.44854,5.44634,5.44761,69000000.0
2007-09-05 21:45:00,5.44819,5.44827,5.44622,5.44626,73000000.0
2007-09-05 21:50:00,5.44825,5.44826,5.44614,5.44641,81000000.0
2007-09-05 21:55:00,5.44826,5.44826,5.44638,5.44741,77000000.0
2007-09-05 22:00:00,5.4481,5.44824,5.44624,5.44695,70000000.0
2007-09-05 22:05:00,5.44664,5.44846,5.44625,5.44846,62000000.0
2007-09-05 22:10:00,5.44667,5.44868,5.44667,5.44764,77000000.0
2007-09-05 22:15:00,5.4472,5.44926,5.44709,5.44926,61000000.0
2007-09-05 22:20:00,5.44918,5.44921,5.44688,5.44688,78000000.0
2007-09-05 22:25:00,5.44859,5.44901,5.4473,5.44781,76000000.0
2007-09-05 22:30:00,5.44756,5.44962,5.44733,5.449,66000000.0
2007-09-05 22:35:00,5.44877,5.45041,5.44859,5.44909,79000000.0
2007-09-05 22:40:00,5.45069,5.45249,5.4494,5.45167,67000000.0
2007-09-05 22:45:00,5.45226,5.45276,5.45057,5.4515,59000000.0
2007-09-05 22:50:00,5.45314,5.45332,5.45115,5.45205,72000000.0
2007-09-05 22:55:00,5.45386,5.45545,5.45182,5.45296,62000000.0
2007-09-05 23:00:00,5.45277,5.45361,5.45155,5.45259,65000000.0
2007-09-05 23:05:00,5.45241,5.45421,5.45241,5.45359,71000000.0
2007-09-05 23:10:00,5.45479,5.45556,5.45278,5.45339,63000000.0
2007-09-05 23:15:00,5.45335,5.45424,5.45183,5.45183,54000000.0
2007-09-05 23:20:00,5.45235,5.45258,5.44904,5.45045,64000000.0
2007-09-05 23:25:00,5.45048,5.45212,5.44996,5.45047,66000000.0
2007-09-05 23:30:00,5.45146,5.45253,5.45014,5.45107,53000000.0
2007-09-05 23:35:00,5.45169,5.45185,5.44984,5.45066,62000000.0
2007-09-05 23:40:00,5.45107,5.45171,5.44956,5.45065,57000000.0
2007-09-05 23:45:00,5.45085,5.45129,5.44981,5.45047,77000000.0
2007-09-05 23:50:00,5.45029,5.45141,5.44915,5.44935,66000000.0
2007-09-05 23:55:00,5.45085,5.45163,5.4495,5.45033,70000000.0
2007-09-06 00:00:00,5.45143,5.45208,5.45009,5.45106,63000000.0
2007-09-06 00:05:00,5.45173,5.45321,5.45148,5.45262,74000000.0
2007-09-06 00:10:00,5.45315,5.45315,5.45062,5.45069,53000000.0
2007-09-06 00:15:00,5.45273,5.45296,5.45085,5.45206,82000000.0
2007-09-06 00:20:00,5.45174,5.45228,5.45071,5.45129,60000000.0
2007-09-06 00:25:00,5.45232,5.4531,5.45111,5.45184,68000000.0
2007-09-06 00:30:00,5.45113,5.45225,5.45075,5.45152,71000000.0
2007-09-06 00:35:00,5.45029,5.45182,5.45017,5.45053,62000000.0
2007-09-06 00:40:00,5.45126,5.45126,5.44927,5.44973,50000000.0
2007-09-06 00:45:00,5.45028,5.45174,5.44902,5.45136,80000000.0
2007-09-06 00:50:00,5.45074,5.45228,5.44995,5.4515,68000000.0
2007-09-06 00:55:00,5.45156,5.45156,5.44883,5.44979,67000000.0
2007-09-06 01:00:00,5.44989,5.45082,5.4492,5.4492,65000000.0
2007-09-06 01:05:00,5.4505,5.45154,5.44941,5.45053,66000000.0
2007-09-06 01:10:00,5.45126,5.45156,5.44996,5.45066,69000000.0
2007-09-06 01:15:00,5.45017,5.45206,5.45006,5.4511,69000000.0
2007-09-06 01:20:00,5.45169,5.45183,5.45017,5.45124,71000000.0
2007-09-06 01:25:00,5.44973,5.45138,5.44902,5.4498,64000000.0
2007-09-06 01:30:00,5.4497,5.45078,5.44841,5.44932,59000000.0
2007-09-06 01:35:00,5.45017,5.45063,5.44878,5.45034,74000000.0
2007-09-06 01:40:00,5.44964,5.45051,5.44895,5.45008,70000000.0
2007-09-06 01:45:00,5.45039,5.45077,5.4489,5.44961,74000000.0
2007-09-06 01:50:00,5.44915,5.45168,5.44901,5.45009,73000000.0
2007-09-06 01:55:00,5.4505,5.45107,5.44889,5.44889,69000000.0
2007-09-06 02:00:00,5.44974,5.45058,5.44906,5.45012,61000000.0
2007-09-06 02:05:00,5.44992,5.45049,5.44887,5.44937,67000000.0
2007-09-06 02:10:00,5.4496,5.45085,5.44901,5.45015,68000000.0
2007-09-06 02:15:00,5.45002,5.45299,5.44929,5.45142,72000000.0
2007-09-06 02:20:00,5.45256,5.45463,5.4517,5.45337,71000000.0
2007-09-06 02:25:00,5.45395,5.45395,5.45185,5.45296,68000000.0
2007-09-06 02:30:00,5.45348,5.45348,5.45091,5.45227,70000000.0
2007-09-06 02:35:00,5.45261,5.45382,5.45103,5.45221,59000000.0
2007-09-06 02:40:00,5.45427,5.45457,5.45256,5.45295,63000000.0
2007-09-06 02:45:00,5.45355,5.45468,5.45263,5.45318,55000000.0
2007-09-06 02:50:00,5.45421,5.45479,5.45271,5.45288,70000000.0
2007-09-06 02:55:00,5.45283,5.45391,5.45144,5.4529,63000000.0
2007-09-06 03:00:00,5.45254,5.45333,5.45137,5.45275,66000000.0
2007-09-06 03:05:00,5.45246,5.45379,5.45181,5.45221,60000000.0
2007-09-06 03:10:00,5.45355,5.45419,5.45228,5.45408,63000000.0
2007-09-06 03:15:00,5.45394,5.45425,5.4518,5.45425,61000000.0
2007-09-06 03:20:00,5.45348,5.45428,5.45285,5.45324,80000000.0
2007-09-06 03:25:00,5.45293,5.45475,5.45282,5.45373,64000000.0
2007-09-06 03:30:00,5.45325,5.45476,5.45224,5.45224,66000000.0
2007-09-06 03:35:00,5.45297,5.45431,5.45234,5.45332,60000000.0
2007-09-06 03:40:00,5.45412,5.45423,5.45201,5.45324,65000000.0
2007-09-06 03:45:00,5.45385,5.45414,5.45219,5.45344,63000000.0
2007-09-06 03:50:00,5.45277,5.45464,5.45217,5.45421,62000000.0
2007-09-06 03:55:00,5.45313,5.45492,5.45298,5.45452,70000000.0
2007-09-06 04:00:00,5.45382,5.45462,5.45229,5.45391,76000000.0
2007-09-06 04:05:00,5.45393,5.45402,5.45181,5.45287,67000000.0
2007-09-06 04:10:00,5.45273,5.45437,5.45216,5.45275,76000000.0
2007-09-06 04:15:00,5.45251,5.45373,5.45159,5.45373,80000000.0
2007-09-06 04:20:00,5.45207,5.4536,5.45176,5.45181,62000000.0
2007-09-06 04:25:00,5.45293,5.45362,5.45178,5.45347,72000000.0
2007-09-06 04:30:00,5.45175,5.45341,5.45172,5.45253,64000000.0
2007-09-06 04:35:00,5.45223,5.45326,5.45176,5.45212,66000000.0
2007-09-06 04:40:00,5.45346,5.45373,5.4516,5.45239,65000000.0
2007-09-06 04:45:00,5.45338,5.45338,5.45167,5.45266,66000000.0
2007-09-06 04:50:00,5.45118,5.45311,5.451,5.45228,60000000.0
2007-09-06 04:55:00,5.45346,5.45364,5.452,5.45287,68000000.0
2007-09-06 05:00:00,5.45206,5.45348,5.45176,5.45287,64000000.0
2007-09-06 05:05:00,5.45295,5.45314,5.45057,5.45119,70000000.0
2007-09-06 05:10:00,5.45233,5.45233,5.45093,5.45134,68000000.0
2007-09-06 05:15:00,5.45098,5.45281,5.45023,5.45192,63000000.0
2007-09-06 05:20:00,5.45155,5.45272,5.45004,5.45202,56000000.0
2007-09-06 05:25:00,5.45288,5.45308,5.45082,5.45109,60000000.0
2007-09-06 05:30:00,5.45073,5.45174,5.44945,5.44977,63000000.0
2007-09-06 05:35:00,5.45119,5.45248,5.45011,5.45154,69000000.0
2007-09-06 05:40:00,5.45038,5.45202,5.44977,5.45132,69000000.0
2007-09-06 05:45:00,5.45,5.45205,5.45,5.45145,64000000.0
2007-09-06 05:50:00,5.45194,5.45301,5.45109,5.45148,67000000.0
2007-09-06 05:55:00,5.45118,5.45357,5.45118,5.45282,79000000.0
2007-09-06 06:00:00,5.45275,5.45295,5.45139,5.45269,72000000.0
2007-09-06 06:05:00,5.45344,5.45344,5.45115,5.45143,62000000.0
2007-09-06 06:10:00,5.45108,5.45253,5.45011,5.45011,62000000.0
2007-09-06 06:15:00,5.45122,5.4524,5.45,5.45098,65000000.0
2007-09-06 06:20:00,5.45146,5.45239,5.45005,5.45115,88000000.0
2007-09-06 06:25:00,5.45101,5.45194,5.45041,5.45125,59000000.0
2007-09-06 06:30:00,5.45069,5.4527,5.45069,5.45129,58000000.0
2007-09-06 06:35:00,5.45021,5.45205,5.45011,5.45122,52000000.0
2007-09-06 06:40:00,5.45111,5.45256,5.45052,5.45214,68000000.0
2007-09-06 06:45:00,5.45124,5.4528,5.451,5.45126,62000000.0
2007-09-06 06:50:00,5.45078,5.45312,5.45078,5.45256,66000000.0
2007-09-06 06:55:00,5.45258,5.4534,5.45124,5.45256,72000000.0
2007-09-06 07:00:00,5.45238,5.45275,5.44954,5.44954,65000000.0
2007-09-06 07:05:00,5.45102,5.45178,5.44967,5.45159,62000000.0
2007-09-06 07:10:00,5.45226,5.45226,5.44976,5.45023,67000000.0
2007-09-06 07:15:00,5.45084,5.45188,5.44979,5.44986,89000000.0
2007-09-06 07:20:00,5.45145,5.4516,5.44948,5.45022,70000000.0
2007-09-06 07:25:00,5.45045,5.45126,5.44944,5.45063,59000000.0
2007-09-06 07:30:00,5.45019,5.4525,5.44965,5.45133,63000000.0
2007-09-06 07:35:00,5.45183,5.45326,5.45068,5.45278,65000000.0
2007-09-06 07:40:00,5.45137,5.45434,5.45118,5.45394,64000000.0
2007-09-06 07:45:00,5.45502,5.45604,5.45371,5.45518,66000000.0
2007-09-06 07:50:00,5.45455,5.45608,5.45335,5.4543,65000000.0
2007-09-06 07:55:00,5.45504,5.45523,5.45118,5.45358,67000000.0
2007-09-06 08:00:00,5.45174,5.45384,5.45083,5.45205,68000000.0
2007-09-06 08:05:00,5.45191,5.45305,5.45122,5.45275,71000000.0
2007-09-06 08:10:00,5.45213,5.45262,5.45007,5.45143,70000000.0
2007-09-06 08:15:00,5.4516,5.45302,5.45084,5.45183,70000000.0
2007-09-06 08:20:00,5.45243,5.45257,5.45016,5.45111,63000000.0
2007-09-06 08:25:00,5.45099,5.45227,5.45019,5.45137,66000000.0
2007-09-06 08:30:00,5.45169,5.45225,5.44837,5.45131,62000000.0
2007-09-06 08:35:00,5.45159,5.45223,5.4501,5.45163,72000000.0
2007-09-06 08:40:00,5.4527,5.4527,5.45029,5.45132,61000000.0
2007-09-06 08:45:00,5.45156,5.45163,5.4499,5.45101,68000000.0
2007-09-06 08:50:00,5.45033,5.45402,5.45022,5.4532,76000000.0
2007-09-06 08:55:00,5.4522,5.45405,5.45111,5.4531,70000000.0
2007-09-06 09:00:00,5.45239,5.45594,5.45239,5.45419,71000000.0
2007-09-06 09:05:00,5.45599,5.45657,5.45362,5.45505,63000000.0
2007-09-06 09:10:00,5.45441,5.45595,5.45342,5.45495,66000000.0
2007-09-06 09:15:00,5.45451,5.45476,5.45206,5.4528,67000000.0
2007-09-06 09:20:00,5.45406,5.45406,5.44952,5.45111,76000000.0
2007-09-06 09:25:00,5.45119,5.45287,5.44941,5.45152,65000000.0
2007-09-06 09:30:00,5.45193,5.45209,5.44817,5.44994,67000000.0
2007-09-06 09:35:00,5.45018,5.45123,5.44834,5.45067,63000000.0
2007-09-06 09:40:00,5.44992,5.45119,5.44912,5.45095,61000000.0
2007-09-06 09:45:00,5.45128,5.4516,5.44915,5.45075,58000000.0
2007-09-06 09:50:00,5.45072,5.4511,5.44879,5.45049,73000000.0
2007-09-06 09:55:00,5.45048,5.4515,5.44933,5.45042,72000000.0
2007-09-06 10:00:00,5.45027,5.45038,5.44767,5.44964,66000000.0
2007-09-06 10:05:00,5.44865,5.4496,5.44723,5.44935,86000000.0
2007-09-06 10:10:00,5.44917,5.44937,5.44751,5.44874,60000000.0
2007-09-06 10:15:00,5.44814,5.44893,5.44595,5.44718,76000000.0
2007-09-06 10:20:00,5.44604,5.4472,5.44416,5.44416,64000000.0
2007-09-06 10:25:00,5.44566,5.44641,5.44408,5.44574,63000000.0
2007-09-06 10:30:00,5.44574,5.44804,5.44541,5.44588,62000000.0
2007-09-06 10:35:00,5.44737,5.44762,5.44508,5.44709,55000000.0
2007-09-06 10:40:00,5.44596,5.44737,5.44537,5.44616,71000000.0
2007-09-06 10:45:00,5.4469,5.44728,5.4452,5.44632,57000000.0
2007-09-06 10:50:00,5.44548,5.4475,5.44399,5.44402,73000000.0
2007-09-06 10:55:00,5.44519,5.44614,5.44371,5.44504,62000000.0
2007-09-06 11:00:00,5.44569,5.44638,5.44399,5.44482,52000000.0
2007-09-06 11:05:00,5.44321,5.44538,5.44177,5.44177,66000000.0
2007-09-06 11:10:00,5.44453,5.44453,5.44171,5.44264,59000000.0
2007-09-06 11:15:00,5.44356,5.44564,5.44274,5.44417,86000000.0
2007-09-06 11:20:00,5.44391,5.44643,5.44328,5.44587,78000000.0
2007-09-06 11:25:00,5.44695,5.44772,5.44481,5.44594,53000000.0
2007-09-06 11:30:00,5.44719,5.44767,5.44464,5.446,51000000.0
2007-09-06 11:35:00,5.44612,5.44743,5.44466,5.44683,65000000.0
2007-09-06 11:40:00,5.44599,5.44746,5.44559,5.4462,66000000.0
2007-09-06 11:45:00,5.44763,5.44878,5.44509,5.44609,64000000.0
2007-09-06 11:50:00,5.44567,5.44832,5.44484,5.44832,70000000.0
2007-09-06 11:55:00,5.44682,5.44809,5.44569,5.4469,61000000.0
2007-09-06 12:00:00,5.44708,5.44886,5.44564,5.4474,74000000.0
2007-09-06 12:05:00,5.44777,5.44938,5.44698,5.44798,75000000.0
2007-09-06 12:10:00,5.4485,5.45104,5.4475,5.44853,81000000.0
2007-09-06 12:15:00,5.44976,5.45018,5.4476,5.44923,62000000.0
2007-09-06 12:20:00,5.44747,5.44956,5.44707,5.44827,52000000.0
2007-09-06 12:25:00,5.44903,5.44907,5.44614,5.44832,68000000.0
2007-09-06 12:30:00,5.44676,5.44849,5.44654,5.44695,71000000.0
2007-09-06 12:35:00,5.44816,5.44958,5.44745,5.44774,59000000.0
2007-09-06 12:40:00,5.44708,5.44907,5.44573,5.44789,68000000.0
2007-09-06 12:45:00,5.4475,5.44838,5.4452,5.44789,61000000.0
2007-09-06 12:50:00,5.44825,5.4483,5.44622,5.44744,68000000.0
2007-09-06 12:55:00,5.44698,5.44886,5.4459,5.44625,76000000.0
2007-09-06 13:00:00,5.44762,5.44915,5.446,5.44785,71000000.0
2007-09-06 13:05:00,5.44687,5.44796,5.44563,5.44737,60000000.0
2007-09-06 13:10:00,5.44682,5.448,5.44517,5.44552,56000000.0
2007-09-06 13:15:00,5.44698,5.44843,5.44425,5.44631,77000000.0
2007-09-06 13:20:00,5.44598,5.44911,5.44469,5.44911,63000000.0
2007-09-06 13:25:00,5.44982,5.44983,5.4467,5.44762,60000000.0
2007-09-06 13:30:00,5.44731,5.44878,5.44596,5.44843,65000000.0
2007-09-06 13:35:00,5.44881,5.44916,5.44653,5.44791,52000000.0
2007-09-06 13:40:00,5.44871,5.44886,5.44647,5.44757,76000000.0
2007-09-06 13:45:00,5.44753,5.45,5.44591,5.44591,56000000.0
2007-09-06 13:50:00,5.44603,5.44791,5.43999,5.44174,60000000.0
2007-09-06 13:55:00,5.44087,5.44364,5.43958,5.4417,72000000.0
2007-09-06 14:00:00,5.44217,5.44217,5.43912,5.44101,59000000.0
2007-09-06 14:05:00,5.43987,5.44275,5.43966,5.4413,58000000.0
2007-09-06 14:10:00,5.44166,5.44281,5.4399,5.44109,64000000.0
2007-09-06 14:15:00,5.44213,5.44286,5.44019,5.44059,55000000.0
2007-09-06 14:20:00,5.44178,5.44235,5.43919,5.44158,65000000.0
2007-09-06 14:25:00,5.44036,5.44218,5.43929,5.44205,55000000.0
2007-09-06 14:30:00,5.44147,5.44484,5.44117,5.44445,62000000.0
2007-09-06 14:35:00,5.44476,5.44794,5.44303,5.44539,78000000.0
2007-09-06 14:40:00,5.44465,5.44835,5.44398,5.44625,63000000.0
2007-09-06 14:45:00,5.44672,5.4485,5.4446,5.4473,79000000.0
2007-09-06 14:50:00,5.44601,5.44946,5.44601,5.44729,77000000.0
2007-09-06 14:55:00,5.44831,5.45213,5.44806,5.45082,81000000.0
2007-09-06 15:00:00,5.4504,5.45075,5.44676,5.44825,62000000.0
2007-09-06 15:05:00,5.44738,5.44971,5.44668,5.44835,66000000.0
2007-09-06 15:10:00,5.44725,5.44873,5.44531,5.44676,65000000.0
2007-09-06 15:15:00,5.44723,5.44808,5.44414,5.44486,70000000.0
2007-09-06 15:20:00,5.4457,5.44705,5.444,5.44411,64000000.0
2007-09-06 15:25:00,5.44559,5.44578,5.44302,5.44521,61000000.0
2007-09-06 15:30:00,5.44359,5.44533,5.4423,5.44305,57000000.0
2007-09-06 15:35:00,5.44407,5.44542,5.44257,5.44508,70000000.0
2007-09-06 15:40:00,5.44477,5.44646,5.44276,5.44319,56000000.0
2007-09-06 15:45:00,5.44379,5.44467,5.4411,5.44146,63000000.0
2007-09-06 15:50:00,5.44203,5.44233,5.43958,5.44066,61000000.0
2007-09-06 15:55:00,5.44086,5.44165,5.43915,5.44113,63000000.0
2007-09-06 16:00:00,5.43985,5.44297,5.43943,5.44227,52000000.0
2007-09-06 16:05:00,5.44368,5.44486,5.44239,5.4424,68000000.0
2007-09-06 16:10:00,5.44317,5.44399,5.44007,5.44097,62000000.0
2007-09-06 16:15:00,5.44076,5.44127,5.43804,5.4392,64000000.0
2007-09-06 16:20:00,5.43975,5.43994,5.43667,5.43994,60000000.0
2007-09-06 16:25:00,5.43975,5.44297,5.43845,5.442,74000000.0
2007-09-06 16:30:00,5.44151,5.44397,5.44112,5.44287,64000000.0
2007-09-06 16:35:00,5.441,5.44213,5.43836,5.43919,76000000.0
2007-09-06 16:40:00,5.43969,5.44006,5.43714,5.43906,63000000.0
2007-09-06 16:45:00,5.43898,5.43943,5.4361,5.43645,67000000.0
2007-09-06 16:50:00,5.43696,5.43795,5.43393,5.43496,71000000.0
2007-09-06 16:55:00,5.43573,5.43617,5.43193,5.43307,61000000.0
2007-09-06 17:00:00,5.43366,5.43409,5.42707,5.42877,49000000.0
2007-09-06 17:05:00,5.4293,5.43019,5.4261,5.42713,72000000.0
2007-09-06 17:10:00,5.42694,5.42926,5.42694,5.42793,55000000.0
2007-09-06 17:15:00,5.42809,5.42924,5.42728,5.42806,62000000.0
2007-09-06 17:20:00,5.42933,5.42983,5.42543,5.4265,72000000.0
2007-09-06 17:25:00,5.42575,5.42798,5.42565,5.42609,57000000.0
2007-09-06 17:30:00,5.426,5.42723,5.42514,5.42686,60000000.0
2007-09-06 17:35:00,5.42707,5.42819,5.42564,5.42707,60000000.0
2007-09-06 17:40:00,5.42787,5.42892,5.42655,5.42754,74000000.0
2007-09-06 17:45:00,5.42747,5.42875,5.42594,5.4273,70000000.0
2007-09-06 17:50:00,5.43028,5.43128,5.42779,5.43017,50000000.0
2007-09-06 17:55:00,5.42963,5.43192,5.4295,5.43064,75000000.0
2007-09-06 18:00:00,5.43097,5.43188,5.42948,5.4311,68000000.0
2007-09-06 18:05:00,5.43059,5.4327,5.43004,5.43181,74000000.0
2007-09-06 18:10:00,5.43154,5.43171,5.42978,5.4311,76000000.0
2007-09-06 18:15:00,5.42933,5.43136,5.42889,5.43084,74000000.0
2007-09-06 18:20:00,5.43087,5.43299,5.42912,5.4321,85000000.0
2007-09-06 18:25:00,5.43297,5.43382,5.43154,5.43342,69000000.0
2007-09-06 18:30:00,5.43296,5.43337,5.43142,5.43221,68000000.0
2007-09-06 18:35:00,5.43129,5.43329,5.4309,5.43326,74000000.0
2007-09-06 18:40:00,5.43304,5.43542,5.43158,5.43486,72000000.0
2007-09-06 18:45:00,5.43402,5.4372,5.43402,5.43623,67000000.0
2007-09-06 18:50:00,5.43598,5.43677,5.43457,5.43575,66000000.0
2007-09-06 18:55:00,5.43589,5.43639,5.43428,5.43448,62000000.0
2007-09-06 19:00:00,5.43544,5.43616,5.4336,5.43516,70000000.0
2007-09-06 19:05:00,5.43528,5.43819,5.43413,5.43681,81000000.0
2007-09-06 19:10:00,5.43804,5.43872,5.43672,5.43814,76000000.0
2007-09-06 19:15:00,5.43859,5.43859,5.43599,5.43622,58000000.0
2007-09-06 19:20:00,5.43727,5.43822,5.43533,5.436,56000000.0
2007-09-06 19:25:00,5.43646,5.4366,5.43384,5.43384,62000000.0
2007-09-06 19:30:00,5.43518,5.43679,5.43467,5.43653,56000000.0
2007-09-06 19:35:00,5.43561,5.43651,5.43503,5.43649,64000000.0
2007-09-06 19:40:00,5.43531,5.43673,5.43495,5.43495,59000000.0
2007-09-06 19:45:00,5.43639,5.43669,5.43469,5.43525,58000000.0
2007-09-06 19:50:00,5.43683,5.43782,5.4348,5.43711,73000000.0
2007-09-06 19:55:00,5.43702,5.43726,5.43473,5.43656,65000000.0
2007-09-06 20:00:00,5.4355,5.43728,5.43482,5.43601,62000000.0
2007-09-06 20:05:00,5.43567,5.43685,5.43505,5.43614,67000000.0
2007-09-06 20:10:00,5.43559,5.43625,5.43419,5.4361,59000000.0
2007-09-06 20:15:00,5.43454,5.43668,5.43451,5.43515,55000000.0
2007-09-06 20:20:00,5.43538,5.43638,5.43459,5.436,63000000.0
2007-09-06 20:25:00,5.43554,5.43603,5.43364,5.43456,61000000.0
2007-09-06 20:30:00,5.43519,5.43637,5.43436,5.43611,78000000.0
2007-09-06 20:35:00,5.43472,5.43597,5.43441,5.43541,76000000.0
2007-09-06 20:40:00,5.43641,5.43644,5.43425,5.43437,80000000.0
2007-09-06 20:45:00,5.43537,5.43725,5.43494,5.43587,82000000.0
2007-09-06 20:50:00,5.43639,5.43701,5.43499,5.43643,59000000.0
2007-09-06 20:55:00,5.43566,5.43694,5.43481,5.43694,58000000.0
2007-09-06 21:00:00,5.43552,5.43679,5.43476,5.43495,64000000.0
2007-09-06 21:05:00,5.43529,5.43572,5.43316,5.4351,56000000.0
2007-09-06 21:10:00,5.43468,5.43577,5.43325,5.43496,69000000.0
2007-09-06 21:15:00,5.4345,5.43584,5.43395,5.43395,71000000.0
2007-09-06 21:20:00,5.43518,5.43575,5.4336,5.43539,72000000.0
2007-09-06 21:25:00,5.43428,5.43588,5.43352,5.43536,58000000.0
2007-09-06 21:30:00,5.43536,5.43543,5.43329,5.43329,71000000.0
2007-09-06 21:35:00,5.43488,5.43524,5.43363,5.43378,68000000.0
2007-09-06 21:40:00,5.43356,5.4351,5.4333,5.4346,69000000.0
2007-09-06 21:45:00,5.43446,5.43518,5.43349,5.43418,73000000.0
2007-09-06 21:50:00,5.43408,5.43481,5.4329,5.43398,81000000.0
2007-09-06 21:55:00,5.43515,5.43526,5.4336,5.43526,77000000.0
2007-09-06 22:00:00,5.43439,5.43554,5.43351,5.43423,70000000.0
2007-09-06 22:05:00,5.43424,5.43637,5.43424,5.43547,62000000.0
2007-09-06 22:10:00,5.43547,5.43665,5.43477,5.43566,77000000.0
2007-09-06 22:15:00,5.43567,5.43631,5.43351,5.43351,61000000.0
2007-09-06 22:20:00,5.43421,5.43551,5.43173,5.43209,78000000.0
2007-09-06 22:25:00,5.43224,5.43471,5.43224,5.43392,76000000.0
2007-09-06 22:30:00,5.43432,5.4352,5.4329,5.43414,66000000.0
2007-09-06 22:35:00,5.43478,5.43497,5.43273,5.43276,79000000.0
2007-09-06 22:40:00,5.43372,5.43393,5.43144,5.43307,67000000.0
2007-09-06 22:45:00,5.432,5.43348,5.43129,5.43175,59000000.0
2007-09-06 22:50:00,5.43223,5.43406,5.43129,5.43291,72000000.0
2007-09-06 22:55:00,5.43223,5.43454,5.43211,5.43414,62000000.0
2007-09-06 23:00:00,5.43225,5.43407,5.43225,5.43349,65000000.0
2007-09-06 23:05:00,5.43328,5.43477,5.43272,5.43371,71000000.0
2007-09-06 23:10:00,5.43419,5.43455,5.43281,5.43298,63000000.0
2007-09-06 23:15:00,5.43306,5.43445,5.43278,5.43355,54000000.0
2007-09-06 23:20:00,5.43355,5.43512,5.43268,5.43442,64000000.0
2007-09-06 23:25:00,5.43499,5.43499,5.43291,5.43332,66000000.0
2007-09-06 23:30:00,5.43397,5.43484,5.43232,5.43393,53000000.0
2007-09-06 23:35:00,5.43271,5.4338,5.43196,5.43349,62000000.0
2007-09-06 23:40:00,5.43281,5.43336,5.43155,5.43268,57000000.0
2007-09-06 23:45:00,5.43177,5.43316,5.43076,5.43076,77000000.0
2007-09-06 23:50:00,5.43201,5.43318,5.43125,5.4328,66000000.0
2007-09-06 23:55:00,5.43359,5.43385,5.43219,5.43332,70000000.0
2007-09-07 00:00:00,5.43264,5.43386,5.43185,5.43334,63000000.0
2007-09-07 00:05:00,5.43262,5.43489,5.43255,5.4331,74000000.0
2007-09-07 00:10:00,5.43463,5.43463,5.43295,5.43295,53000000.0
2007-09-07 00:15:00,5.43397,5.43513,5.43295,5.43513,82000000.0
2007-09-07 00:20:00,5.4348,5.4348,5.43295,5.43435,60000000.0
2007-09-07 00:25:00,5.43441,5.43458,5.43216,5.43284,68000000.0
2007-09-07 00:30:00,5.43354,5.43407,5.43256,5.43342,71000000.0
2007-09-07 00:35:00,5.4337,5.43394,5.4317,5.43202,62000000.0
2007-09-07 00:40:00,5.43236,5.43286,5.43118,5.43198,50000000.0
2007-09-07 00:45:00,5.43276,5.43292,5.43115,5.43194,80000000.0
2007-09-07 00:50:00,5.43238,5.43243,5.43084,5.43184,68000000.0
2007-09-07 00:55:00,5.43103,5.43196,5.43044,5.43114,67000000.0
2007-09-07 01:00:00,5.43154,5.43249,5.43071,5.43213,65000000.0
2007-09-07 01:05:00,5.43214,5.4328,5.43118,5.43158,66000000.0
2007-09-07 01:10:00,5.432,5.43266,5.43018,5.43132,69000000.0
2007-09-07 01:15:00,5.43166,5.43369,5.43046,5.43182,69000000.0
2007-09-07 01:20:00,5.43251,5.43354,5.43168,5.43286,71000000.0
2007-09-07 01:25:00,5.43258,5.43343,5.43167,5.43251,64000000.0
2007-09-07 01:30:00,5.43279,5.4332,5.43126,5.43307,59000000.0
2007-09-07 01:35:00,5.43285,5.43348,5.43184,5.43216,74000000.0
2007-09-07 01:40:00,5.43276,5.43325,5.4317,5.43298,70000000.0
2007-09-07 01:45:00,5.43253,5.43296,5.43096,5.43191,74000000.0
2007-09-07 01:50:00,5.43175,5.43233,5.43056,5.43201,73000000.0
2007-09-07 01:55:00,5.43142,5.43289,5.43037,5.43228,69000000.0
2007-09-07 02:00:00,5.43268,5.43455,5.43159,5.43368,61000000.0
2007-09-07 02:05:00,5.43259,5.43456,5.4325,5.43374,67000000.0
2007-09-07 02:10:00,5.43404,5.43485,5.4333,5.43407,68000000.0
2007-09-07 02:15:00,5.43435,5.43556,5.43344,5.43512,72000000.0
2007-09-07 02:20:00,5.43424,5.4365,5.43387,5.4359,71000000.0
2007-09-07 02:25:00,5.43629,5.43656,5.4346,5.4359,68000000.0
2007-09-07 02:30:00,5.43598,5.43662,5.43274,5.43468,70000000.0
2007-09-07 02:35:00,5.43644,5.4365,5.434,5.4352,59000000.0
2007-09-07 02:40:00,5.43527,5.43606,5.43427,5.4359,63000000.0
2007-09-07 02:45:00,5.43736,5.43736,5.43515,5.43627,55000000.0
2007-09-07 02:50:00,5.43661,5.43714,5.43545,5.43696,70000000.0
2007-09-07 02:55:00,5.43574,5.4371,5.43499,5.43598,63000000.0
2007-09-07 03:00:00,5.43692,5.43692,5.43513,5.43548,66000000.0
2007-09-07 03:05:00,5.43573,5.43643,5.43483,5.435,60000000.0
2007-09-07 03:10:00,5.43631,5.43732,5.435,5.43543,63000000.0
2007-09-07 03:15:00,5.43565,5.4369,5.43531,5.43686,61000000.0
2007-09-07 03:20:00,5.43715,5.43715,5.43508,5.43581,80000000.0
2007-09-07 03:25:00,5.43676,5.43846,5.43558,5.43801,64000000.0
2007-09-07 03:30:00,5.43818,5.43948,5.43765,5.43814,66000000.0
2007-09-07 03:35:00,5.43933,5.43945,5.43784,5.43923,60000000.0
2007-09-07 03:40:00,5.43853,5.4395,5.43692,5.43692,65000000.0
2007-09-07 03:45:00,5.43861,5.43877,5.43734,5.4379,63000000.0
2007-09-07 03:50:00,5.43745,5.43911,5.43745,5.43825,62000000.0
2007-09-07 03:55:00,5.43885,5.43916,5.43762,5.43772,70000000.0
2007-09-07 04:00:00,5.43958,5.43958,5.43779,5.43863,76000000.0
2007-09-07 04:05:00,5.43886,5.44199,5.43869,5.44069,67000000.0
2007-09-07 04:10:00,5.44115,5.44239,5.43957,5.44101,76000000.0
2007-09-07 04:15:00,5.44103,5.44218,5.44022,5.44144,80000000.0
2007-09-07 04:20:00,5.44005,5.44135,5.4359,5.44015,62000000.0
2007-09-07 04:25:00,5.44102,5.4424,5.44003,5.4424,72000000.0
2007-09-07 04:30:00,5.44113,5.4434,5.44025,5.44135,64000000.0
2007-09-07 04:35:00,5.4419,5.44332,5.44099,5.44222,66000000.0
2007-09-07 04:40:00,5.44259,5.44364,5.44155,5.44202,65000000.0
2007-09-07 04:45:00,5.44198,5.44261,5.44066,5.44164,66000000.0
2007-09-07 04:50:00,5.4416,5.44257,5.44014,5.44128,60000000.0
2007-09-07 04:55:00,5.44169,5.44255,5.44045,5.44207,68000000.0
2007-09-07 05:00:00,5.44054,5.44175,5.43988,5.43988,64000000.0
2007-09-07 05:05:00,5.44097,5.44183,5.4403,5.4416,70000000.0
2007-09-07 05:10:00,5.44009,5.44173,5.44004,5.44098,68000000.0
2007-09-07 05:15:00,5.44113,5.44186,5.44003,5.4412,63000000.0
2007-09-07 05:20:00,5.44182,5.44267,5.44064,5.44161,56000000.0
2007-09-07 05:25:00,5.44134,5.4424,5.44049,5.4405,60000000.0
2007-09-07 05:30:00,5.44128,5.44262,5.44067,5.44138,63000000.0
2007-09-07 05:35:00,5.44165,5.44261,5.44075,5.44086,69000000.0
2007-09-07 05:40:00,5.44115,5.44175,5.4405,5.44093,69000000.0
2007-09-07 05:45:00,5.44083,5.4419,5.43976,5.43976,64000000.0
2007-09-07 05:50:00,5.44128,5.44143,5.43972,5.44022,67000000.0
2007-09-07 05:55:00,5.44016,5.44201,5.4399,5.44076,79000000.0
2007-09-07 06:00:00,5.4425,5.44274,5.44107,5.44193,72000000.0
2007-09-07 06:05:00,5.44291,5.44358,5.4414,5.44261,62000000.0
2007-09-07 06:10:00,5.44204,5.44356,5.4417,5.44234,62000000.0
2007-09-07 06:15:00,5.44227,5.44297,5.44148,5.44185,65000000.0
2007-09-07 06:20:00,5.44124,5.44258,5.44105,5.44255,88000000.0
2007-09-07 06:25:00,5.44181,5.44319,5.44094,5.44094,59000000.0
2007-09-07 06:30:00,5.44182,5.44232,5.44073,5.44134,58000000.0
2007-09-07 06:35:00,5.44135,5.44273,5.44049,5.44126,52000000.0
2007-09-07 06:40:00,5.44199,5.44329,5.4409,5.44156,68000000.0
2007-09-07 06:45:00,5.4427,5.44388,5.44139,5.44233,62000000.0
2007-09-07 06:50:00,5.44212,5.44385,5.44144,5.44144,66000000.0
2007-09-07 06:55:00,5.44243,5.44335,5.44168,5.44179,72000000.0
2007-09-07 07:00:00,5.44267,5.4439,5.44177,5.4425,65000000.0
2007-09-07 07:05:00,5.44272,5.44305,5.44019,5.4406,62000000.0
2007-09-07 07:10:00,5.44115,5.44163,5.44014,5.44076,67000000.0
2007-09-07 07:15:00,5.44105,5.44197,5.43998,5.44121,89000000.0
2007-09-07 07:20:00,5.44218,5.44331,5.44138,5.44225,70000000.0
2007-09-07 07:25:00,5.44255,5.44299,5.44136,5.44171,59000000.0
2007-09-07 07:30:00,5.44271,5.44358,5.44162,5.44267,63000000.0
2007-09-07 07:35:00,5.44298,5.44371,5.4405,5.4405,65000000.0
2007-09-07 07:40:00,5.4414,5.44178,5.43969,5.44166,64000000.0
2007-09-07 07:45:00,5.44049,5.44231,5.43988,5.44082,66000000.0
2007-09-07 07:50:00,5.44058,5.44102,5.43885,5.44044,65000000.0
2007-09-07 07:55:00,5.43931,5.44101,5.43857,5.43933,67000000.0
2007-09-07 08:00:00,5.4391,5.44082,5.4384,5.43908,68000000.0
2007-09-07 08:05:00,5.43979,5.44108,5.43893,5.43893,71000000.0
2007-09-07 08:10:00,5.44005,5.44064,5.43832,5.43919,70000000.0
2007-09-07 08:15:00,5.44029,5.44069,5.43878,5.43915,70000000.0
2007-09-07 08:20:00,5.44061,5.44061,5.4385,5.43937,63000000.0
2007-09-07 08:25:00,5.4411,5.44143,5.43952,5.44028,66000000.0
2007-09-07 08:30:00,5.44107,5.44107,5.43914,5.43914,62000000.0
2007-09-07 08:35:00,5.43989,5.44163,5.43889,5.44,72000000.0
2007-09-07 08:40:00,5.43952,5.44156,5.43928,5.44002,61000000.0
2007-09-07 08:45:00,5.4401,5.44168,5.4394,5.44058,68000000.0
2007-09-07 08:50:00,5.44115,5.44121,5.43912,5.44076,76000000.0
2007-09-07 08:55:00,5.44069,5.44177,5.43945,5.44071,70000000.0
2007-09-07 09:00:00,5.44111,5.44127,5.43935,5.44068,71000000.0
2007-09-07 09:05:00,5.44027,5.4427,5.43972,5.44107,63000000.0
2007-09-07 09:10:00,5.44228,5.44245,5.44097,5.44205,66000000.0
2007-09-07 09:15:00,5.44082,5.44322,5.43983,5.44244,67000000.0
2007-09-07 09:20:00,5.44209,5.443,5.4408,5.44238,76000000.0
2007-09-07 09:25:00,5.44039,5.44206,5.44033,5.44179,65000000.0
2007-09-07 09:30:00,5.44156,5.4431,5.44058,5.44213,67000000.0
2007-09-07 09:35:00,5.44175,5.44412,5.44115,5.44188,63000000.0
2007-09-07 09:40:00,5.44207,5.44413,5.44135,5.44135,61000000.0
2007-09-07 09:45:00,5.44258,5.44276,5.44014,5.44106,58000000.0
2007-09-07 09:50:00,5.44113,5.44157,5.43693,5.43814,73000000.0
2007-09-07 09:55:00,5.43727,5.44038,5.43658,5.43717,72000000.0
2007-09-07 10:00:00,5.43775,5.4394,5.43748,5.43895,66000000.0
2007-09-07 10:05:00,5.43801,5.44011,5.43801,5.43997,86000000.0
2007-09-07 10:10:00,5.43911,5.44047,5.43816,5.43887,60000000.0
2007-09-07 10:15:00,5.43959,5.44025,5.43814,5.43898,76000000.0
2007-09-07 10:20:00,5.43834,5.43903,5.43731,5.43782,64000000.0
2007-09-07 10:25:00,5.43877,5.43918,5.43663,5.43706,63000000.0
2007-09-07 10:30:00,5.43714,5.43742,5.435,5.43618,62000000.0
2007-09-07 10:35:00,5.4371,5.43752,5.43556,5.43712,55000000.0
2007-09-07 10:40:00,5.43668,5.43713,5.43525,5.43713,71000000.0
2007-09-07 10:45:00,5.43602,5.43717,5.43406,5.43521,57000000.0
2007-09-07 10:50:00,5.43411,5.43556,5.43258,5.43319,73000000.0
2007-09-07 10:55:00,5.43408,5.43478,5.43223,5.43391,62000000.0
2007-09-07 11:00:00,5.43251,5.43547,5.43251,5.43379,52000000.0
2007-09-07 11:05:00,5.43581,5.43581,5.4334,5.43483,66000000.0
2007-09-07 11:10:00,5.43401,5.43578,5.43337,5.43525,59000000.0
2007-09-07 11:15:00,5.43616,5.43659,5.43429,5.43599,86000000.0
2007-09-07 11:20:00,5.43485,5.43639,5.43378,5.43378,78000000.0
2007-09-07 11:25:00,5.43452,5.43574,5.43362,5.43463,53000000.0
2007-09-07 11:30:00,5.4352,5.43582,5.43406,5.43426,51000000.0
2007-09-07 11:35:00,5.43463,5.43645,5.4339,5.43456,65000000.0
2007-09-07 11:40:00,5.43475,5.43574,5.4336,5.43476,66000000.0
2007-09-07 11:45:00,5.43495,5.43608,5.43397,5.43547,64000000.0
2007-09-07 11:50:00,5.43544,5.43569,5.43361,5.43563,70000000.0
2007-09-07 11:55:00,5.43438,5.43528,5.43331,5.43465,61000000.0
2007-09-07 12:00:00,5.43553,5.43602,5.43352,5.43494,74000000.0
2007-09-07 12:05:00,5.43472,5.43472,5.43248,5.43395,75000000.0
2007-09-07 12:10:00,5.43283,5.43458,5.43227,5.43344,81000000.0
2007-09-07 12:15:00,5.43401,5.43522,5.43292,5.43377,62000000.0
2007-09-07 12:20:00,5.43442,5.43546,5.43277,5.43387,52000000.0
2007-09-07 12:25:00,5.43507,5.43526,5.43343,5.43473,68000000.0
2007-09-07 12:30:00,5.43493,5.43523,5.4332,5.43439,71000000.0
2007-09-07 12:35:00,5.4341,5.43599,5.4341,5.43581,59000000.0
2007-09-07 12:40:00,5.43491,5.43651,5.43333,5.43449,68000000.0
2007-09-07 12:45:00,5.43444,5.43568,5.43379,5.43489,61000000.0
2007-09-07 12:50:00,5.43426,5.43545,5.43343,5.43461,68000000.0
2007-09-07 12:55:00,5.43473,5.43497,5.43275,5.43413,76000000.0
2007-09-07 13:00:00,5.43521,5.43521,5.43189,5.43334,71000000.0
2007-09-07 13:05:00,5.43325,5.43438,5.43244,5.43411,60000000.0
2007-09-07 13:10:00,5.43338,5.43488,5.43246,5.43488,56000000.0
2007-09-07 13:15:00,5.43415,5.43502,5.43275,5.43502,77000000.0
2007-09-07 13:20:00,5.43393,5.43545,5.43323,5.43512,63000000.0
2007-09-07 13:25:00,5.43531,5.43599,5.43374,5.43585,60000000.0
2007-09-07 13:30:00,5.43588,5.43657,5.43453,5.43518,65000000.0
2007-09-07 13:35:00,5.43549,5.436,5.43308,5.43308,52000000.0
2007-09-07 13:40:00,5.43409,5.43463,5.43058,5.43211,76000000.0
2007-09-07 13:45:00,5.43228,5.43394,5.43139,5.43264,56000000.0
2007-09-07 13:50:00,5.43319,5.43434,5.43216,5.43339,60000000.0
2007-09-07 13:55:00,5.43367,5.4341,5.43137,5.43311,72000000.0
2007-09-07 14:00:00,5.43319,5.43374,5.43066,5.43302,59000000.0
2007-09-07 14:05:00,5.4326,5.43279,5.42959,5.4318,58000000.0
2007-09-07 14:10:00,5.42992,5.4325,5.42992,5.43131,64000000.0
2007-09-07 14:15:00,5.43181,5.43193,5.42946,5.43068,55000000.0
2007-09-07 14:20:00,5.42965,5.4313,5.42861,5.43044,65000000.0
2007-09-07 14:25:00,5.43101,5.43335,5.42964,5.43228,55000000.0
2007-09-07 14:30:00,5.4297,5.42994,5.4025,5.40567,62000000.0
2007-09-07 14:35:00,5.4078,5.41465,5.40579,5.4093,78000000.0
2007-09-07 14:40:00,5.40835,5.40916,5.40241,5.40426,63000000.0
2007-09-07 14:45:00,5.40386,5.4082,5.40004,5.40205,79000000.0
2007-09-07 14:50:00,5.40785,5.40785,5.40041,5.40626,77000000.0
2007-09-07 14:55:00,5.40499,5.40585,5.40129,5.40551,81000000.0
2007-09-07 15:00:00,5.40492,5.40554,5.40087,5.40217,62000000.0
2007-09-07 15:05:00,5.40254,5.40429,5.40079,5.40429,66000000.0
2007-09-07 15:10:00,5.4027,5.40566,5.40127,5.40253,65000000.0
2007-09-07 15:15:00,5.40114,5.40592,5.40095,5.40334,70000000.0
2007-09-07 15:20:00,5.40398,5.4072,5.40148,5.40148,64000000.0
2007-09-07 15:25:00,5.40415,5.40463,5.40058,5.40336,61000000.0
2007-09-07 15:30:00,5.40076,5.40496,5.39623,5.39697,57000000.0
2007-09-07 15:35:00,5.39722,5.40328,5.39165,5.39165,70000000.0
2007-09-07 15:40:00,5.39079,5.40065,5.39074,5.39737,56000000.0
2007-09-07 15:45:00,5.39667,5.39787,5.39489,5.39726,63000000.0
2007-09-07 15:50:00,5.39719,5.39868,5.39198,5.3982,61000000.0
2007-09-07 15:55:00,5.39757,5.39965,5.39511,5.39962,63000000.0
2007-09-07 16:00:00,5.40029,5.40052,5.3973,5.39894,52000000.0
2007-09-07 16:05:00,5.39974,5.40155,5.39845,5.40098,68000000.0
2007-09-07 16:10:00,5.40027,5.40078,5.39698,5.39982,62000000.0
2007-09-07 16:15:00,5.40088,5.40094,5.39689,5.39894,64000000.0
2007-09-07 16:20:00,5.399,5.401,5.39725,5.39998,60000000.0
2007-09-07 16:25:00,5.40033,5.40333,5.39873,5.40103,74000000.0
2007-09-07 16:30:00,5.40184,5.4033,5.39979,5.4009,64000000.0
2007-09-07 16:35:00,5.40164,5.40324,5.40047,5.40206,76000000.0
2007-09-07 16:40:00,5.40228,5.40279,5.39845,5.40156,63000000.0
2007-09-07 16:45:00,5.40076,5.40214,5.39982,5.40106,67000000.0
2007-09-07 16:50:00,5.40195,5.40211,5.39778,5.40022,71000000.0
2007-09-07 16:55:00,5.40223,5.4053,5.39948,5.40451,61000000.0
2007-09-07 17:00:00,5.40443,5.40455,5.40135,5.4038,49000000.0
2007-09-07 17:05:00,5.40405,5.40503,5.40223,5.40359,72000000.0
2007-09-07 17:10:00,5.40481,5.405,5.40233,5.40369,55000000.0
2007-09-07 17:15:00,5.40453,5.40473,5.40211,5.40384,62000000.0
2007-09-07 17:20:00,5.40312,5.40535,5.40256,5.40505,72000000.0
2007-09-07 17:25:00,5.40501,5.40535,5.40202,5.40431,57000000.0
2007-09-07 17:30:00,5.40399,5.40751,5.40313,5.40731,60000000.0
2007-09-07 17:35:00,5.40616,5.40774,5.40296,5.40296,60000000.0
2007-09-07 17:40:00,5.40417,5.40463,5.40259,5.40271,74000000.0
2007-09-07 17:45:00,5.40329,5.40411,5.40237,5.40286,70000000.0
2007-09-07 17:50:00,5.40302,5.40327,5.40091,5.40176,50000000.0
2007-09-07 17:55:00,5.40082,5.40177,5.39905,5.40126,75000000.0
2007-09-07 18:00:00,5.40154,5.4021,5.3954,5.39827,68000000.0
2007-09-07 18:05:00,5.39496,5.39979,5.39488,5.39941,74000000.0
2007-09-07 18:10:00,5.40024,5.40108,5.39875,5.39965,76000000.0
2007-09-07 18:15:00,5.40028,5.40119,5.39897,5.40092,74000000.0
2007-09-07 18:20:00,5.39998,5.40076,5.39759,5.39759,85000000.0
2007-09-07 18:25:00,5.39781,5.39849,5.39402,5.39473,69000000.0
2007-09-07 18:30:00,5.395,5.39727,5.39424,5.3969,68000000.0
2007-09-07 18:35:00,5.39676,5.39895,5.39596,5.3978,74000000.0
2007-09-07 18:40:00,5.39748,5.39954,5.39693,5.39832,72000000.0
2007-09-07 18:45:00,5.39839,5.39943,5.39755,5.39859,67000000.0
2007-09-07 18:50:00,5.39794,5.39956,5.39779,5.39812,66000000.0
2007-09-07 18:55:00,5.39945,5.39971,5.39805,5.39891,62000000.0
2007-09-07 19:00:00,5.39839,5.40002,5.39807,5.39982,70000000.0
2007-09-07 19:05:00,5.39937,5.40026,5.39804,5.3988,81000000.0
2007-09-07 19:10:00,5.39906,5.39955,5.39759,5.39935,76000000.0
2007-09-07 19:15:00,5.39898,5.39989,5.39749,5.3998,58000000.0
2007-09-07 19:20:00,5.39963,5.39992,5.3972,5.39765,56000000.0
2007-09-07 19:25:00,5.3976,5.39898,5.39699,5.39832,62000000.0
2007-09-07 19:30:00,5.3984,5.3999,5.39736,5.39967,56000000.0
2007-09-07 19:35:00,5.39938,5.40079,5.39779,5.40056,64000000.0
2007-09-07 19:40:00,5.40164,5.40228,5.39964,5.4009,59000000.0
2007-09-07 19:45:00,5.40041,5.40176,5.39919,5.40004,58000000.0
2007-09-07 19:50:00,5.39917,5.40075,5.39876,5.39984,73000000.0
2007-09-07 19:55:00,5.40066,5.40117,5.39907,5.39908,65000000.0
2007-09-07 20:00:00,5.39887,5.40095,5.39887,5.39984,62000000.0
2007-09-07 20:05:00,5.40034,5.40122,5.39934,5.40066,67000000.0
2007-09-07 20:10:00,5.40065,5.40198,5.39954,5.40092,59000000.0
2007-09-07 20:15:00,5.39976,5.40181,5.39936,5.40096,55000000.0
2007-09-07 20:20:00,5.40127,5.40143,5.3996,5.40009,63000000.0
2007-09-07 20:25:00,5.40091,5.40186,5.39998,5.40099,61000000.0
2007-09-07 20:30:00,5.40171,5.4024,5.40016,5.40222,78000000.0
2007-09-07 20:35:00,5.40235,5.40305,5.40028,5.40076,76000000.0
2007-09-07 20:40:00,5.40045,5.40158,5.39962,5.40047,80000000.0
2007-09-07 20:45:00,5.40042,5.40141,5.39892,5.40141,82000000.0
2007-09-07 20:50:00,5.3993,5.40179,5.3993,5.40087,59000000.0
2007-09-07 20:55:00,5.40146,5.40279,5.40085,5.40085,58000000.0
2007-09-07 21:00:00,5.40132,5.40327,5.39925,5.39999,64000000.0
2007-09-07 21:05:00,5.39973,5.40091,5.39855,5.39868,56000000.0
2007-09-07 21:10:00,5.40018,5.40168,5.39936,5.40007,69000000.0
2007-09-07 21:15:00,5.40002,5.40171,5.39966,5.39994,71000000.0
2007-09-07 21:20:00,5.39978,5.40208,5.39917,5.40168,72000000.0
2007-09-07 21:25:00,5.4025,5.4026,5.40082,5.40181,58000000.0
2007-09-07 21:30:00,5.4016,5.40285,5.40038,5.40166,71000000.0
2007-09-07 21:35:00,5.40184,5.40266,5.40086,5.40231,68000000.0
2007-09-07 21:40:00,5.40299,5.40315,5.40118,5.40119,69000000.0
2007-09-07 21:45:00,5.40254,5.40258,5.40089,5.40214,73000000.0
2007-09-07 21:50:00,5.40151,5.40258,5.40084,5.40149,81000000.0
2007-09-07 21:55:00,5.40211,5.40317,5.40112,5.40259,77000000.0
2007-09-07 22:00:00,5.40089,5.40281,5.40065,5.40208,70000000.0
2007-09-07 22:05:00,5.40157,5.40226,5.40091,5.40132,62000000.0
2007-09-07 22:10:00,5.4012,5.4023,5.40066,5.40128,77000000.0
2007-09-07 22:15:00,5.40143,5.40245,5.40045,5.40238,61000000.0
2007-09-07 22:20:00,5.40077,5.40192,5.40029,5.40094,78000000.0
2007-09-07 22:25:00,5.40063,5.40215,5.40042,5.40077,76000000.0
2007-09-07 22:30:00,5.40099,5.40278,5.40073,5.40073,66000000.0
2007-09-07 22:35:00,5.40227,5.40276,5.40066,5.40104,79000000.0
2007-09-07 22:40:00,5.40216,5.40239,5.40045,5.40058,67000000.0
2007-09-07 22:45:00,5.40172,5.40254,5.40076,5.40194,59000000.0
2007-09-07 22:50:00,5.40199,5.40238,5.40079,5.40185,72000000.0
2007-09-07 22:55:00,5.40112,5.40293,5.40046,5.40213,62000000.0
2007-09-10 02:00:00,5.39784,5.39975,5.39699,5.39849,61000000.0
2007-09-10 02:05:00,5.39836,5.3999,5.39762,5.39802,67000000.0
2007-09-10 02:10:00,5.39752,5.39958,5.39683,5.39922,68000000.0
2007-09-10 02:15:00,5.39851,5.40097,5.39846,5.40035,72000000.0
2007-09-10 02:20:00,5.39948,5.40029,5.39789,5.39883,71000000.0
2007-09-10 02:25:00,5.39843,5.40019,5.39842,5.39916,68000000.0
2007-09-10 02:30:00,5.40032,5.40032,5.39735,5.39928,70000000.0
2007-09-10 02:35:00,5.39927,5.40015,5.39742,5.39792,59000000.0
2007-09-10 02:40:00,5.39768,5.39994,5.39753,5.3994,63000000.0
2007-09-10 02:45:00,5.39942,5.39969,5.39793,5.39793,55000000.0
2007-09-10 02:50:00,5.39908,5.39919,5.39687,5.39818,70000000.0
2007-09-10 02:55:00,5.39765,5.39925,5.39724,5.39821,63000000.0
2007-09-10 03:00:00,5.39789,5.39895,5.39695,5.39828,66000000.0
2007-09-10 03:05:00,5.39868,5.3988,5.39651,5.39833,60000000.0
2007-09-10 03:10:00,5.39842,5.3989,5.39713,5.39813,63000000.0
2007-09-10 03:15:00,5.39908,5.3998,5.39759,5.39811,61000000.0
2007-09-10 03:20:00,5.39797,5.39953,5.39736,5.3975,80000000.0
2007-09-10 03:25:00,5.39857,5.39925,5.39722,5.39775,64000000.0
2007-09-10 03:30:00,5.39867,5.40059,5.39738,5.39907,66000000.0
2007-09-10 03:35:00,5.3999,5.40115,5.39899,5.39899,60000000.0
2007-09-10 03:40:00,5.39975,5.40057,5.39862,5.39896,65000000.0
2007-09-10 03:45:00,5.39925,5.40033,5.39667,5.39698,63000000.0
2007-09-10 03:50:00,5.39818,5.39873,5.3962,5.39801,62000000.0
2007-09-10 03:55:00,5.39688,5.40013,5.39688,5.40013,70000000.0
2007-09-10 04:00:00,5.39942,5.3996,5.39715,5.39916,76000000.0
2007-09-10 04:05:00,5.39926,5.39943,5.39743,5.39824,67000000.0
2007-09-10 04:10:00,5.39829,5.39929,5.39711,5.3981,76000000.0
2007-09-10 04:15:00,5.39855,5.3995,5.39776,5.39844,80000000.0
2007-09-10 04:20:00,5.39838,5.39956,5.39787,5.39935,62000000.0
2007-09-10 04:25:00,5.39773,5.39857,5.39667,5.39839,72000000.0
2007-09-10 04:30:00,5.39906,5.3995,5.39664,5.39709,64000000.0
2007-09-10 04:35:00,5.39818,5.39925,5.39682,5.39767,66000000.0
2007-09-10 04:40:00,5.39877,5.39959,5.39772,5.39824,65000000.0
2007-09-10 04:45:00,5.39875,5.40084,5.3985,5.39991,66000000.0
2007-09-10 04:50:00,5.4014,5.40194,5.3993,5.39935,60000000.0
2007-09-10 04:55:00,5.40031,5.40116,5.39901,5.3998,68000000.0
2007-09-10 05:00:00,5.40071,5.40096,5.39887,5.40055,64000000.0
2007-09-10 05:05:00,5.40014,5.40071,5.39907,5.39945,70000000.0
2007-09-10 05:10:00,5.40005,5.40124,5.39893,5.39982,68000000.0
2007-09-10 05:15:00,5.40065,5.40131,5.39972,5.40081,63000000.0
2007-09-10 05:20:00,5.40004,5.40204,5.40004,5.40079,56000000.0
2007-09-10 05:25:00,5.40084,5.402,5.40047,5.40094,60000000.0
2007-09-10 05:30:00,5.40213,5.40254,5.39994,5.40041,63000000.0
2007-09-10 05:35:00,5.40089,5.40274,5.4002,5.40085,69000000.0
2007-09-10 05:40:00,5.40054,5.40145,5.39934,5.40048,69000000.0
2007-09-10 05:45:00,5.40061,5.40197,5.39956,5.40008,64000000.0
2007-09-10 05:50:00,5.40056,5.40284,5.39889,5.39903,67000000.0
2007-09-10 05:55:00,5.39988,5.40191,5.39917,5.40027,79000000.0
2007-09-10 06:00:00,5.40124,5.40146,5.39864,5.40025,72000000.0
2007-09-10 06:05:00,5.40033,5.40053,5.39749,5.39749,62000000.0
2007-09-10 06:10:00,5.39811,5.39965,5.39778,5.39819,62000000.0
2007-09-10 06:15:00,5.39875,5.39902,5.39673,5.39772,65000000.0
2007-09-10 06:20:00,5.39833,5.39913,5.3974,5.39765,88000000.0
2007-09-10 06:25:00,5.39808,5.39873,5.3969,5.39804,59000000.0
2007-09-10 06:30:00,5.39798,5.39864,5.39583,5.39805,58000000.0
2007-09-10 06:35:00,5.39785,5.39904,5.39718,5.39874,52000000.0
2007-09-10 06:40:00,5.39818,5.39911,5.39689,5.39744,68000000.0
2007-09-10 06:45:00,5.39814,5.39879,5.39689,5.39811,62000000.0
2007-09-10 06:50:00,5.39829,5.39911,5.39759,5.39794,66000000.0
2007-09-10 06:55:00,5.39905,5.39905,5.39724,5.39753,72000000.0
2007-09-10 07:00:00,5.39741,5.39857,5.39677,5.39754,65000000.0
2007-09-10 07:05:00,5.398,5.39862,5.39681,5.39805,62000000.0
2007-09-10 07:10:00,5.3968,5.3984,5.39628,5.39695,67000000.0
2007-09-10 07:15:00,5.39766,5.39899,5.397,5.39861,89000000.0
2007-09-10 07:20:00,5.39856,5.39856,5.39597,5.39751,70000000.0
2007-09-10 07:25:00,5.3976,5.39808,5.39565,5.3967,59000000.0
2007-09-10 07:30:00,5.39605,5.39883,5.39605,5.39761,63000000.0
2007-09-10 07:35:00,5.3976,5.39826,5.39567,5.39729,65000000.0
2007-09-10 07:40:00,5.39739,5.3979,5.39567,5.39784,64000000.0
2007-09-10 07:45:00,5.39652,5.39771,5.39576,5.39666,66000000.0
2007-09-10 07:50:00,5.39744,5.39818,5.3955,5.39724,65000000.0
2007-09-10 07:55:00,5.39814,5.39843,5.39547,5.39671,67000000.0
2007-09-10 08:00:00,5.39776,5.39825,5.39594,5.39805,68000000.0
2007-09-10 08:05:00,5.39683,5.39925,5.396,5.39925,71000000.0
2007-09-10 08:10:00,5.39786,5.4008,5.39786,5.39892,70000000.0
2007-09-10 08:15:00,5.39998,5.4009,5.39809,5.39849,70000000.0
2007-09-10 08:20:00,5.39803,5.39958,5.39715,5.39715,63000000.0
2007-09-10 08:25:00,5.39739,5.39938,5.39658,5.39853,66000000.0
2007-09-10 08:30:00,5.39959,5.40115,5.39897,5.40015,62000000.0
2007-09-10 08:35:00,5.40038,5.40052,5.39746,5.39847,72000000.0
2007-09-10 08:40:00,5.398,5.39921,5.39529,5.39736,61000000.0
2007-09-10 08:45:00,5.39713,5.39745,5.39358,5.39402,68000000.0
2007-09-10 08:50:00,5.39556,5.39729,5.39327,5.39505,76000000.0
2007-09-10 08:55:00,5.39477,5.39723,5.3935,5.39497,70000000.0
2007-09-10 09:00:00,5.39528,5.39842,5.39452,5.39659,71000000.0
2007-09-10 09:05:00,5.39665,5.39787,5.39355,5.39355,63000000.0
2007-09-10 09:10:00,5.39551,5.39603,5.39394,5.39545,66000000.0
2007-09-10 09:15:00,5.39387,5.39583,5.39375,5.39524,67000000.0
2007-09-10 09:20:00,5.39567,5.39651,5.39394,5.39651,76000000.0
2007-09-10 09:25:00,5.39612,5.39645,5.39416,5.39543,65000000.0
2007-09-10 09:30:00,5.39527,5.39781,5.3942,5.39781,67000000.0
2007-09-10 09:35:00,5.39619,5.39692,5.38902,5.39022,63000000.0
2007-09-10 09:40:00,5.38963,5.39307,5.38962,5.39307,61000000.0
2007-09-10 09:45:00,5.39335,5.39478,5.392,5.39391,58000000.0
2007-09-10 09:50:00,5.39373,5.39473,5.39202,5.39373,73000000.0
2007-09-10 09:55:00,5.39337,5.39522,5.39232,5.39459,72000000.0
2007-09-10 10:00:00,5.39432,5.39463,5.39092,5.39264,66000000.0
2007-09-10 10:05:00,5.39262,5.39482,5.39128,5.39421,86000000.0
2007-09-10 10:10:00,5.39438,5.39579,5.39275,5.39579,60000000.0
2007-09-10 10:15:00,5.39635,5.39808,5.39505,5.39761,76000000.0
2007-09-10 10:20:00,5.39726,5.39834,5.39509,5.39796,64000000.0
2007-09-10 10:25:00,5.39796,5.39824,5.39582,5.39665,63000000.0
2007-09-10 10:30:00,5.39694,5.3985,5.39478,5.39478,62000000.0
2007-09-10 10:35:00,5.39607,5.39819,5.39426,5.39696,55000000.0
2007-09-10 10:40:00,5.39678,5.39772,5.39404,5.39469,71000000.0
2007-09-10 10:45:00,5.39541,5.39579,5.39284,5.39556,57000000.0
2007-09-10 10:50:00,5.39603,5.39623,5.39385,5.39525,73000000.0
2007-09-10 10:55:00,5.39545,5.39716,5.3949,5.39544,62000000.0
2007-09-10 11:00:00,5.39675,5.39717,5.39536,5.39689,52000000.0
2007-09-10 11:05:00,5.3968,5.39766,5.39568,5.39648,66000000.0
2007-09-10 11:10:00,5.39795,5.39969,5.39628,5.39956,59000000.0
2007-09-10 11:15:00,5.39978,5.39978,5.39591,5.39719,86000000.0
2007-09-10 11:20:00,5.39692,5.39732,5.39399,5.39399,78000000.0
2007-09-10 11:25:00,5.39484,5.39582,5.39359,5.39487,53000000.0
2007-09-10 11:30:00,5.39358,5.3947,5.39171,5.39305,51000000.0
2007-09-10 11:35:00,5.39405,5.39449,5.39099,5.39177,65000000.0
2007-09-10 11:40:00,5.39078,5.39328,5.38729,5.39123,66000000.0
2007-09-10 11:45:00,5.3919,5.39297,5.3896,5.39083,64000000.0
2007-09-10 11:50:00,5.39105,5.39413,5.39105,5.39254,70000000.0
2007-09-10 11:55:00,5.3934,5.39553,5.39139,5.39407,61000000.0
2007-09-10 12:00:00,5.39361,5.39471,5.39175,5.39297,74000000.0
2007-09-10 12:05:00,5.39399,5.39573,5.39239,5.39573,75000000.0
2007-09-10 12:10:00,5.3951,5.39604,5.39322,5.39534,81000000.0
2007-09-10 12:15:00,5.39516,5.39605,5.3936,5.39408,62000000.0
2007-09-10 12:20:00,5.39456,5.39496,5.39239,5.39387,52000000.0
2007-09-10 12:25:00,5.39399,5.39449,5.39115,5.39334,68000000.0
2007-09-10 12:30:00,5.39326,5.3948,5.39216,5.3948,71000000.0
2007-09-10 12:35:00,5.3948,5.39487,5.3927,5.39421,59000000.0
2007-09-10 12:40:00,5.39268,5.39441,5.39203,5.39391,68000000.0
2007-09-10 12:45:00,5.3945,5.39533,5.39316,5.3948,61000000.0
2007-09-10 12:50:00,5.39435,5.39525,5.39268,5.39388,68000000.0
2007-09-10 12:55:00,5.39388,5.39535,5.39332,5.39393,76000000.0
2007-09-10 13:00:00,5.3946,5.39536,5.39337,5.39452,71000000.0
2007-09-10 13:05:00,5.39441,5.39493,5.392,5.3922,60000000.0
2007-09-10 13:10:00,5.39246,5.39339,5.39051,5.39203,56000000.0
2007-09-10 13:15:00,5.39368,5.39368,5.39076,5.39284,77000000.0
2007-09-10 13:20:00,5.39269,5.39291,5.39067,5.39217,63000000.0
2007-09-10 13:25:00,5.39221,5.39351,5.39131,5.39231,60000000.0
2007-09-10 13:30:00,5.39359,5.39478,5.39243,5.39293,65000000.0
2007-09-10 13:35:00,5.39387,5.39436,5.3907,5.39106,52000000.0
2007-09-10 13:40:00,5.39243,5.39295,5.39026,5.39093,76000000.0
2007-09-10 13:45:00,5.39086,5.3917,5.38777,5.38823,56000000.0
2007-09-10 13:50:00,5.38804,5.39055,5.38744,5.38998,60000000.0
2007-09-10 13:55:00,5.38954,5.39049,5.38846,5.38984,72000000.0
2007-09-10 14:00:00,5.38946,5.3902,5.38752,5.38963,59000000.0
2007-09-10 14:05:00,5.38924,5.39284,5.38922,5.39241,58000000.0
2007-09-10 14:10:00,5.39214,5.39271,5.39069,5.3911,64000000.0
2007-09-10 14:15:00,5.3921,5.39284,5.38952,5.3906,55000000.0
2007-09-10 14:20:00,5.39045,5.39173,5.38921,5.39082,65000000.0
2007-09-10 14:25:00,5.38989,5.39122,5.3897,5.39044,55000000.0
2007-09-10 14:30:00,5.39084,5.39084,5.38861,5.39069,62000000.0
2007-09-10 14:35:00,5.39011,5.39075,5.38891,5.38951,78000000.0
2007-09-10 14:40:00,5.38896,5.39139,5.38887,5.39032,63000000.0
2007-09-10 14:45:00,5.39029,5.39134,5.38925,5.39119,79000000.0
2007-09-10 14:50:00,5.38999,5.39203,5.38963,5.39068,77000000.0
2007-09-10 14:55:00,5.39183,5.39183,5.38876,5.3894,81000000.0
2007-09-10 15:00:00,5.38852,5.3904,5.38564,5.38863,62000000.0
2007-09-10 15:05:00,5.38936,5.39014,5.38639,5.38783,66000000.0
2007-09-10 15:10:00,5.38827,5.38827,5.38588,5.38588,65000000.0
2007-09-10 15:15:00,5.38683,5.38683,5.3832,5.3832,70000000.0
2007-09-10 15:20:00,5.38388,5.38638,5.38335,5.38542,64000000.0
2007-09-10 15:25:00,5.38589,5.38733,5.38464,5.38725,61000000.0
2007-09-10 15:30:00,5.38582,5.38669,5.3834,5.38438,57000000.0
2007-09-10 15:35:00,5.38427,5.38624,5.38377,5.38478,70000000.0
2007-09-10 15:40:00,5.38537,5.38673,5.38388,5.38645,56000000.0
2007-09-10 15:45:00,5.38688,5.38777,5.38514,5.38645,63000000.0
2007-09-10 15:50:00,5.38615,5.38954,5.38555,5.38954,61000000.0
2007-09-10 15:55:00,5.39003,5.39044,5.38799,5.39043,63000000.0
2007-09-10 16:00:00,5.38867,5.39125,5.38844,5.38939,52000000.0
2007-09-10 16:05:00,5.38933,5.39047,5.38687,5.38951,68000000.0
2007-09-10 16:10:00,5.38897,5.39184,5.38886,5.39115,62000000.0
2007-09-10 16:15:00,5.39237,5.39409,5.39131,5.39311,64000000.0
2007-09-10 16:20:00,5.39302,5.39406,5.39168,5.39335,60000000.0
2007-09-10 16:25:00,5.39241,5.39425,5.39209,5.39277,74000000.0
2007-09-10 16:30:00,5.39308,5.39602,5.3923,5.39491,64000000.0
2007-09-10 16:35:00,5.39402,5.39608,5.39306,5.39457,76000000.0
2007-09-10 16:40:00,5.39373,5.39527,5.39282,5.39361,63000000.0
2007-09-10 16:45:00,5.39476,5.39496,5.39287,5.39385,67000000.0
2007-09-10 16:50:00,5.39261,5.39456,5.39221,5.39309,71000000.0
2007-09-10 16:55:00,5.39465,5.39502,5.39166,5.39232,61000000.0
2007-09-10 17:00:00,5.39127,5.39367,5.39098,5.39266,49000000.0
2007-09-10 17:05:00,5.39189,5.39451,5.3911,5.3944,72000000.0
2007-09-10 17:10:00,5.39533,5.39797,5.39307,5.39641,55000000.0
2007-09-10 17:15:00,5.39704,5.39784,5.39457,5.39502,62000000.0
2007-09-10 17:20:00,5.39465,5.39598,5.39349,5.39382,72000000.0
2007-09-10 17:25:00,5.39349,5.39439,5.3916,5.39406,57000000.0
2007-09-10 17:30:00,5.39256,5.39554,5.39175,5.39455,60000000.0
2007-09-10 17:35:00,5.39401,5.3962,5.39302,5.39305,60000000.0
2007-09-10 17:40:00,5.39387,5.3944,5.39122,5.39228,74000000.0
2007-09-10 17:45:00,5.39235,5.3945,5.39187,5.39283,70000000.0
2007-09-10 17:50:00,5.39417,5.39423,5.39214,5.39263,50000000.0
2007-09-10 17:55:00,5.39293,5.39469,5.39231,5.39354,75000000.0
2007-09-10 18:00:00,5.39281,5.39353,5.39105,5.3932,68000000.0
2007-09-10 18:05:00,5.39283,5.39419,5.39228,5.39275,74000000.0
2007-09-10 18:10:00,5.39507,5.39559,5.39281,5.39323,76000000.0
2007-09-10 18:15:00,5.39383,5.39391,5.39035,5.39122,74000000.0
2007-09-10 18:20:00,5.39039,5.39218,5.38886,5.39105,85000000.0
2007-09-10 18:25:00,5.39073,5.39144,5.38914,5.39043,69000000.0
2007-09-10 18:30:00,5.39029,5.39139,5.38894,5.38989,68000000.0
2007-09-10 18:35:00,5.3902,5.39206,5.38972,5.3905,74000000.0
2007-09-10 18:40:00,5.39243,5.39253,5.38966,5.39026,72000000.0
2007-09-10 18:45:00,5.3911,5.39198,5.38978,5.39066,67000000.0
2007-09-10 18:50:00,5.39114,5.39169,5.38983,5.39085,66000000.0
2007-09-10 18:55:00,5.3908,5.39201,5.38948,5.38982,62000000.0
2007-09-10 19:00:00,5.39076,5.39161,5.38942,5.39116,70000000.0
2007-09-10 19:05:00,5.39075,5.39244,5.38963,5.3913,81000000.0
2007-09-10 19:10:00,5.39134,5.39211,5.38829,5.38885,76000000.0
2007-09-10 19:15:00,5.38972,5.39054,5.38841,5.38944,58000000.0
2007-09-10 19:20:00,5.38936,5.39074,5.38828,5.38891,56000000.0
2007-09-10 19:25:00,5.38869,5.39017,5.38789,5.38866,62000000.0
2007-09-10 19:30:00,5.38935,5.39014,5.38821,5.38889,56000000.0
2007-09-10 19:35:00,5.38801,5.38983,5.38794,5.38945,64000000.0
2007-09-10 19:40:00,5.38949,5.39004,5.38834,5.3893,59000000.0
2007-09-10 19:45:00,5.3905,5.3905,5.38812,5.39009,58000000.0
2007-09-10 19:50:00,5.38916,5.3903,5.38844,5.38876,73000000.0
2007-09-10 19:55:00,5.38883,5.39002,5.38801,5.38936,65000000.0
2007-09-10 20:00:00,5.39005,5.39044,5.38865,5.38992,62000000.0
2007-09-10 20:05:00,5.38903,5.39048,5.38858,5.38918,67000000.0
2007-09-10 20:10:00,5.3905,5.3905,5.38857,5.38916,59000000.0
2007-09-10 20:15:00,5.3888,5.38986,5.388,5.38866,55000000.0
2007-09-10 20:20:00,5.38948,5.39014,5.38802,5.38978,63000000.0
2007-09-10 20:25:00,5.38809,5.38964,5.38712,5.38719,61000000.0
2007-09-10 20:30:00,5.38828,5.38913,5.38699,5.38873,78000000.0
2007-09-10 20:35:00,5.38823,5.38947,5.38781,5.38848,76000000.0
2007-09-10 20:40:00,5.38908,5.39027,5.38827,5.3886,80000000.0
2007-09-10 20:45:00,5.38979,5.39038,5.38749,5.38849,82000000.0
2007-09-10 20:50:00,5.38822,5.38988,5.38766,5.38876,59000000.0
2007-09-10 20:55:00,5.38857,5.3894,5.38651,5.38714,58000000.0
2007-09-10 21:00:00,5.38727,5.38912,5.38661,5.38758,64000000.0
2007-09-10 21:05:00,5.38927,5.3893,5.38683,5.38905,56000000.0
2007-09-10 21:10:00,5.38857,5.39022,5.38788,5.38887,69000000.0
2007-09-10 21:15:00,5.38988,5.39018,5.38844,5.38844,71000000.0
2007-09-10 21:20:00,5.38929,5.39048,5.38837,5.38983,72000000.0
2007-09-10 21:25:00,5.38945,5.39136,5.38896,5.39048,58000000.0
2007-09-10 21:30:00,5.39127,5.39207,5.38943,5.39135,71000000.0
2007-09-10 21:35:00,5.39176,5.39204,5.39019,5.39041,68000000.0
2007-09-10 21:40:00,5.39096,5.39165,5.38961,5.38961,69000000.0
2007-09-10 21:45:00,5.38979,5.39208,5.38979,5.39055,73000000.0
2007-09-10 21:50:00,5.39213,5.39213,5.39016,5.3909,81000000.0
2007-09-10 21:55:00,5.39124,5.39209,5.38987,5.39206,77000000.0
2007-09-10 22:00:00,5.39181,5.39223,5.39008,5.39097,70000000.0
2007-09-10 22:05:00,5.38979,5.39173,5.38941,5.39001,62000000.0
2007-09-10 22:10:00,5.38991,5.39146,5.38917,5.38981,77000000.0
2007-09-10 22:15:00,5.38965,5.39171,5.3896,5.39033,61000000.0
2007-09-10 22:20:00,5.39171,5.39205,5.38933,5.39129,78000000.0
2007-09-10 22:25:00,5.39007,5.39177,5.38988,5.39065,76000000.0
2007-09-10 22:30:00,5.39092,5.39143,5.38932,5.38968,66000000.0
2007-09-10 22:35:00,5.38988,5.39173,5.3894,5.39091,79000000.0
2007-09-10 22:40:00,5.39051,5.3915,5.3899,5.39028,67000000.0
2007-09-10 22:45:00,5.3906,5.39168,5.38935,5.39104,59000000.0
2007-09-10 22:50:00,5.38966,5.3909,5.38889,5.38964,72000000.0
2007-09-10 22:55:00,5.38974,5.39079,5.38861,5.38904,62000000.0
2007-09-10 23:00:00,5.39022,5.39075,5.38869,5.38965,65000000.0
2007-09-10 23:05:00,5.38986,5.3911,5.3895,5.39093,71000000.0
2007-09-10 23:10:00,5.3905,5.39206,5.38978,5.39105,63000000.0
2007-09-10 23:15:00,5.39135,5.3918,5.38942,5.39044,54000000.0
2007-09-10 23:20:00,5.39059,5.39234,5.38958,5.39068,64000000.0
2007-09-10 23:25:00,5.3902,5.39193,5.38944,5.39055,66000000.0
2007-09-10 23:30:00,5.39,5.39075,5.38681,5.3869,53000000.0
2007-09-10 23:35:00,5.38673,5.38981,5.38634,5.38877,62000000.0
2007-09-10 23:40:00,5.38894,5.39004,5.38799,5.38877,57000000.0
2007-09-10 23:45:00,5.38819,5.38948,5.38664,5.38705,77000000.0
2007-09-10 23:50:00,5.38722,5.3883,5.38608,5.38666,66000000.0
2007-09-10 23:55:00,5.38671,5.38872,5.38611,5.38695,70000000.0
2007-09-11 00:00:00,5.38671,5.38885,5.38671,5.38703,63000000.0
2007-09-11 00:05:00,5.388,5.38847,5.38625,5.38823,74000000.0
2007-09-11 00:10:00,5.38874,5.38975,5.38726,5.38835,53000000.0
2007-09-11 00:15:00,5.38861,5.38907,5.38633,5.38808,82000000.0
2007-09-11 00:20:00,5.38777,5.38824,5.38607,5.3868,60000000.0
2007-09-11 00:25:00,5.38789,5.38829,5.38568,5.38568,68000000.0
2007-09-11 00:30:00,5.38549,5.3875,5.38549,5.3868,71000000.0
2007-09-11 00:35:00,5.38695,5.3874,5.38567,5.38637,62000000.0
2007-09-11 00:40:00,5.38633,5.38933,5.38588,5.38779,50000000.0
2007-09-11 00:45:00,5.38859,5.38881,5.38712,5.3876,80000000.0
2007-09-11 00:50:00,5.38723,5.38896,5.38684,5.38762,68000000.0
2007-09-11 00:55:00,5.38776,5.38832,5.38589,5.38634,67000000.0
2007-09-11 01:00:00,5.38662,5.38797,5.38597,5.38797,65000000.0
2007-09-11 01:05:00,5.38781,5.38874,5.38699,5.38776,66000000.0
2007-09-11 01:10:00,5.3881,5.38857,5.38656,5.38704,69000000.0
2007-09-11 01:15:00,5.38788,5.3883,5.38564,5.38752,69000000.0
2007-09-11 01:20:00,5.38783,5.38903,5.38671,5.3877,71000000.0
2007-09-11 01:25:00,5.38802,5.38882,5.38658,5.38817,64000000.0
2007-09-11 01:30:00,5.38814,5.39064,5.38776,5.38909,59000000.0
2007-09-11 01:35:00,5.38917,5.38982,5.38795,5.38903,74000000.0
2007-09-11 01:40:00,5.38934,5.39033,5.38865,5.38929,70000000.0
2007-09-11 01:45:00,5.38915,5.39017,5.38782,5.38875,74000000.0
2007-09-11 01:50:00,5.38802,5.39131,5.38748,5.39046,73000000.0
2007-09-11 01:55:00,5.39194,5.39379,5.39003,5.39245,69000000.0
2007-09-11 02:00:00,5.39317,5.39361,5.39158,5.39285,61000000.0
2007-09-11 02:05:00,5.39241,5.39419,5.39139,5.3937,67000000.0
2007-09-11 02:10:00,5.39379,5.39429,5.39214,5.39214,68000000.0
2007-09-11 02:15:00,5.39285,5.39449,5.39242,5.39449,72000000.0
2007-09-11 02:20:00,5.39403,5.39468,5.39276,5.39321,71000000.0
2007-09-11 02:25:00,5.39377,5.39442,5.39195,5.39291,68000000.0
2007-09-11 02:30:00,5.39287,5.3945,5.39225,5.39306,70000000.0
2007-09-11 02:35:00,5.39445,5.3946,5.39299,5.39378,59000000.0
2007-09-11 02:40:00,5.39377,5.39512,5.39302,5.39308,63000000.0
2007-09-11 02:45:00,5.39397,5.39476,5.39203,5.39203,55000000.0
2007-09-11 02:50:00,5.39316,5.39654,5.39239,5.39653,70000000.0
2007-09-11 02:55:00,5.39508,5.3964,5.39339,5.39339,63000000.0
2007-09-11 03:00:00,5.39447,5.39567,5.39399,5.39471,66000000.0
2007-09-11 03:05:00,5.39453,5.39545,5.39404,5.3948,60000000.0
2007-09-11 03:10:00,5.3957,5.39592,5.39412,5.39585,63000000.0
2007-09-11 03:15:00,5.39469,5.39606,5.39424,5.39424,61000000.0
2007-09-11 03:20:00,5.39523,5.39635,5.39387,5.39554,80000000.0
2007-09-11 03:25:00,5.39567,5.39675,5.39502,5.39669,64000000.0
2007-09-11 03:30:00,5.39528,5.39645,5.39488,5.39488,66000000.0
2007-09-11 03:35:00,5.39563,5.39644,5.39461,5.39581,60000000.0
2007-09-11 03:40:00,5.396,5.39642,5.39439,5.39542,65000000.0
2007-09-11 03:45:00,5.39448,5.39598,5.39366,5.39498,63000000.0
2007-09-11 03:50:00,5.39439,5.3949,5.39292,5.39424,62000000.0
2007-09-11 03:55:00,5.39363,5.39428,5.39246,5.39326,70000000.0
2007-09-11 04:00:00,5.39401,5.39521,5.39292,5.39415,76000000.0
2007-09-11 04:05:00,5.39471,5.39478,5.39291,5.39325,67000000.0
2007-09-11 04:10:00,5.39359,5.39401,5.39167,5.39255,76000000.0
2007-09-11 04:15:00,5.3921,5.39365,5.39171,5.392,80000000.0
2007-09-11 04:20:00,5.39246,5.39366,5.39185,5.39201,62000000.0
2007-09-11 04:25:00,5.39286,5.39456,5.39241,5.39456,72000000.0
2007-09-11 04:30:00,5.39291,5.39436,5.39184,5.3934,64000000.0
2007-09-11 04:35:00,5.39358,5.39493,5.39331,5.3941,66000000.0
2007-09-11 04:40:00,5.39485,5.39521,5.393,5.39521,65000000.0
2007-09-11 04:45:00,5.39338,5.39529,5.39193,5.39326,66000000.0
2007-09-11 04:50:00,5.39304,5.39443,5.39239,5.39239,60000000.0
2007-09-11 04:55:00,5.39399,5.39409,5.39272,5.39293,68000000.0
2007-09-11 05:00:00,5.39287,5.39448,5.39079,5.39079,64000000.0
2007-09-11 05:05:00,5.39224,5.39375,5.39092,5.39188,70000000.0
2007-09-11 05:10:00,5.39327,5.3933,5.39128,5.39257,68000000.0
2007-09-11 05:15:00,5.3924,5.39311,5.39101,5.39196,63000000.0
2007-09-11 05:20:00,5.39139,5.39199,5.38949,5.39061,56000000.0
2007-09-11 05:25:00,5.38999,5.39161,5.38971,5.39019,60000000.0
2007-09-11 05:30:00,5.39036,5.39132,5.38969,5.39006,63000000.0
2007-09-11 05:35:00,5.39088,5.39162,5.38988,5.39143,69000000.0
2007-09-11 05:40:00,5.39118,5.39118,5.38862,5.39013,69000000.0
2007-09-11 05:45:00,5.38909,5.39087,5.38861,5.38976,64000000.0
2007-09-11 05:50:00,5.38922,5.39069,5.38792,5.38939,67000000.0
2007-09-11 05:55:00,5.38882,5.38938,5.38682,5.38765,79000000.0
2007-09-11 06:00:00,5.38747,5.39005,5.387,5.39005,72000000.0
2007-09-11 06:05:00,5.38845,5.38965,5.38812,5.38878,62000000.0
2007-09-11 06:10:00,5.38846,5.39005,5.38775,5.38814,62000000.0
2007-09-11 06:15:00,5.38943,5.39124,5.38851,5.39043,65000000.0
2007-09-11 06:20:00,5.39089,5.39241,5.39045,5.39112,88000000.0
2007-09-11 06:25:00,5.39077,5.39162,5.3897,5.3897,59000000.0
2007-09-11 06:30:00,5.3895,5.39152,5.38948,5.38988,58000000.0
2007-09-11 06:35:00,5.39048,5.39171,5.38998,5.39034,52000000.0
2007-09-11 06:40:00,5.3893,5.39139,5.38911,5.39139,68000000.0
2007-09-11 06:45:00,5.39085,5.39198,5.39007,5.39077,62000000.0
2007-09-11 06:50:00,5.39176,5.39196,5.39019,5.39057,66000000.0
2007-09-11 06:55:00,5.38971,5.39189,5.38967,5.39026,72000000.0
2007-09-11 07:00:00,5.38988,5.39133,5.38957,5.39043,65000000.0
2007-09-11 07:05:00,5.39098,5.39142,5.38933,5.39071,62000000.0
2007-09-11 07:10:00,5.39057,5.39205,5.39047,5.39047,67000000.0
2007-09-11 07:15:00,5.39076,5.3919,5.38984,5.39081,89000000.0
2007-09-11 07:20:00,5.39086,5.39162,5.38904,5.38904,70000000.0
2007-09-11 07:25:00,5.38896,5.39113,5.38891,5.39009,59000000.0
2007-09-11 07:30:00,5.39023,5.39296,5.38973,5.39184,63000000.0
2007-09-11 07:35:00,5.39307,5.39464,5.39196,5.39391,65000000.0
2007-09-11 07:40:00,5.39429,5.39521,5.38828,5.39521,64000000.0
2007-09-11 07:45:00,5.39517,5.39599,5.39375,5.39492,66000000.0
2007-09-11 07:50:00,5.3944,5.39584,5.39381,5.39507,65000000.0
2007-09-11 07:55:00,5.39476,5.39628,5.39351,5.3953,67000000.0
2007-09-11 08:00:00,5.39466,5.3959,5.39371,5.39504,68000000.0
2007-09-11 08:05:00,5.39503,5.39526,5.39314,5.39347,71000000.0
2007-09-11 08:10:00,5.39315,5.39422,5.39157,5.39189,70000000.0
2007-09-11 08:15:00,5.39337,5.39412,5.39199,5.39376,70000000.0
2007-09-11 08:20:00,5.39317,5.39429,5.3916,5.39413,63000000.0
2007-09-11 08:25:00,5.39431,5.39431,5.39173,5.39242,66000000.0
2007-09-11 08:30:00,5.39258,5.39376,5.39155,5.39237,62000000.0
2007-09-11 08:35:00,5.3938,5.39458,5.39204,5.39417,72000000.0
2007-09-11 08:40:00,5.39437,5.3952,5.39244,5.39428,61000000.0
2007-09-11 08:45:00,5.39476,5.39608,5.3935,5.39515,68000000.0
2007-09-11 08:50:00,5.39512,5.39741,5.39384,5.39741,76000000.0
2007-09-11 08:55:00,5.39699,5.39758,5.39471,5.39549,70000000.0
2007-09-11 09:00:00,5.39607,5.39637,5.39408,5.39507,71000000.0
2007-09-11 09:05:00,5.39551,5.39626,5.39357,5.39446,63000000.0
2007-09-11 09:10:00,5.39409,5.39504,5.39267,5.39399,66000000.0
2007-09-11 09:15:00,5.3942,5.39631,5.39312,5.39482,67000000.0
2007-09-11 09:20:00,5.39623,5.39639,5.39345,5.39448,76000000.0
2007-09-11 09:25:00,5.39361,5.39735,5.39361,5.39653,65000000.0
2007-09-11 09:30:00,5.39572,5.39863,5.39563,5.39631,67000000.0
2007-09-11 09:35:00,5.39665,5.3978,5.39424,5.3954,63000000.0
2007-09-11 09:40:00,5.39484,5.39672,5.39439,5.39612,61000000.0
2007-09-11 09:45:00,5.39687,5.39687,5.39282,5.39369,58000000.0
2007-09-11 09:50:00,5.39371,5.39506,5.39218,5.39443,73000000.0
2007-09-11 09:55:00,5.3942,5.39481,5.39215,5.39215,72000000.0
2007-09-11 10:00:00,5.39395,5.3943,5.39215,5.39316,66000000.0
2007-09-11 10:05:00,5.39299,5.39362,5.39144,5.39209,86000000.0
2007-09-11 10:10:00,5.39309,5.39412,5.39154,5.39393,60000000.0
2007-09-11 10:15:00,5.39414,5.39461,5.39269,5.39313,76000000.0
2007-09-11 10:20:00,5.3932,5.3955,5.39301,5.39484,64000000.0
2007-09-11 10:25:00,5.39528,5.39561,5.39282,5.39327,63000000.0
2007-09-11 10:30:00,5.39336,5.39539,5.39255,5.39371,62000000.0
2007-09-11 10:35:00,5.39385,5.39405,5.39215,5.39294,55000000.0
2007-09-11 10:40:00,5.39354,5.39386,5.3914,5.39201,71000000.0
2007-09-11 10:45:00,5.39268,5.393,5.38945,5.39129,57000000.0
2007-09-11 10:50:00,5.39132,5.39361,5.3896,5.39315,73000000.0
2007-09-11 10:55:00,5.39332,5.39332,5.39038,5.39256,62000000.0
2007-09-11 11:00:00,5.39223,5.39227,5.3884,5.39073,52000000.0
2007-09-11 11:05:00,5.38988,5.39085,5.38843,5.38965,66000000.0
2007-09-11 11:10:00,5.39092,5.39148,5.38919,5.39033,59000000.0
2007-09-11 11:15:00,5.38988,5.39146,5.38916,5.3892,86000000.0
2007-09-11 11:20:00,5.39021,5.39117,5.38728,5.38754,78000000.0
2007-09-11 11:25:00,5.3892,5.3892,5.38563,5.3865,53000000.0
2007-09-11 11:30:00,5.38727,5.3888,5.38655,5.38782,51000000.0
2007-09-11 11:35:00,5.38884,5.38929,5.38725,5.38803,65000000.0
2007-09-11 11:40:00,5.38882,5.38963,5.38705,5.38888,66000000.0
2007-09-11 11:45:00,5.3886,5.38911,5.38702,5.38808,64000000.0
2007-09-11 11:50:00,5.38818,5.3884,5.38664,5.38824,70000000.0
2007-09-11 11:55:00,5.38773,5.38887,5.38665,5.38771,61000000.0
2007-09-11 12:00:00,5.3878,5.38863,5.38577,5.38637,74000000.0
2007-09-11 12:05:00,5.38643,5.38717,5.3844,5.38622,75000000.0
2007-09-11 12:10:00,5.38461,5.38532,5.38197,5.38225,81000000.0
2007-09-11 12:15:00,5.38369,5.38427,5.38161,5.382,62000000.0
2007-09-11 12:20:00,5.38315,5.38325,5.3807,5.38134,52000000.0
2007-09-11 12:25:00,5.38211,5.38511,5.38181,5.38386,68000000.0
2007-09-11 12:30:00,5.38582,5.3861,5.38397,5.38509,71000000.0
2007-09-11 12:35:00,5.38433,5.38539,5.38195,5.38351,59000000.0
2007-09-11 12:40:00,5.38253,5.38348,5.3816,5.38243,68000000.0
2007-09-11 12:45:00,5.38161,5.38227,5.37879,5.38029,61000000.0
2007-09-11 12:50:00,5.37968,5.3803,5.37795,5.3803,68000000.0
2007-09-11 12:55:00,5.37975,5.38222,5.37829,5.38146,76000000.0
2007-09-11 13:00:00,5.38136,5.38201,5.37927,5.38041,71000000.0
2007-09-11 13:05:00,5.38147,5.38187,5.3795,5.38187,60000000.0
2007-09-11 13:10:00,5.38181,5.38247,5.37959,5.3822,56000000.0
2007-09-11 13:15:00,5.38262,5.38316,5.3811,5.38234,77000000.0
2007-09-11 13:20:00,5.38103,5.38229,5.37934,5.37995,63000000.0
2007-09-11 13:25:00,5.37979,5.38206,5.37964,5.38163,60000000.0
2007-09-11 13:30:00,5.38203,5.38453,5.38045,5.38429,65000000.0
2007-09-11 13:35:00,5.38308,5.38504,5.38227,5.38276,52000000.0
2007-09-11 13:40:00,5.38298,5.38384,5.38176,5.3834,76000000.0
2007-09-11 13:45:00,5.38383,5.38492,5.38263,5.38337,56000000.0
2007-09-11 13:50:00,5.38409,5.38546,5.38317,5.38328,60000000.0
2007-09-11 13:55:00,5.38412,5.38601,5.38335,5.38405,72000000.0
2007-09-11 14:00:00,5.38528,5.38567,5.38285,5.38449,59000000.0
2007-09-11 14:05:00,5.38322,5.38528,5.38322,5.38464,58000000.0
2007-09-11 14:10:00,5.38356,5.38461,5.38006,5.38072,64000000.0
2007-09-11 14:15:00,5.3815,5.38168,5.37913,5.38168,55000000.0
2007-09-11 14:20:00,5.38151,5.38202,5.37889,5.38016,65000000.0
2007-09-11 14:25:00,5.37985,5.38103,5.3784,5.38026,55000000.0
2007-09-11 14:30:00,5.38011,5.38551,5.37853,5.38551,62000000.0
2007-09-11 14:35:00,5.38569,5.38582,5.38242,5.38439,78000000.0
2007-09-11 14:40:00,5.38217,5.38452,5.38187,5.38187,63000000.0
2007-09-11 14:45:00,5.38292,5.38309,5.37959,5.38106,79000000.0
2007-09-11 14:50:00,5.38167,5.38259,5.37985,5.38107,77000000.0
2007-09-11 14:55:00,5.38024,5.38127,5.37913,5.3803,81000000.0
2007-09-11 15:00:00,5.38029,5.38064,5.3774,5.37816,62000000.0
2007-09-11 15:05:00,5.37779,5.38038,5.37682,5.37958,66000000.0
2007-09-11 15:10:00,5.3794,5.38033,5.37797,5.37907,65000000.0
2007-09-11 15:15:00,5.38077,5.38155,5.3791,5.38011,70000000.0
2007-09-11 15:20:00,5.38012,5.38098,5.37833,5.37922,64000000.0
2007-09-11 15:25:00,5.38006,5.38046,5.37528,5.37636,61000000.0
2007-09-11 15:30:00,5.37496,5.37763,5.37443,5.37763,57000000.0
2007-09-11 15:35:00,5.378,5.378,5.3749,5.37627,70000000.0
2007-09-11 15:40:00,5.37704,5.37768,5.37489,5.37626,56000000.0
2007-09-11 15:45:00,5.37754,5.37855,5.37637,5.37728,63000000.0
2007-09-11 15:50:00,5.37803,5.38066,5.377,5.38045,61000000.0
2007-09-11 15:55:00,5.37975,5.38001,5.37755,5.37803,63000000.0
2007-09-11 16:00:00,5.37862,5.37899,5.37634,5.37744,52000000.0
2007-09-11 16:05:00,5.37864,5.37873,5.37659,5.37803,68000000.0
2007-09-11 16:10:00,5.37931,5.37987,5.37748,5.3778,62000000.0
2007-09-11 16:15:00,5.37713,5.37965,5.37713,5.37874,64000000.0
2007-09-11 16:20:00,5.37869,5.37969,5.37797,5.3788,60000000.0
2007-09-11 16:25:00,5.37975,5.38256,5.37892,5.38055,74000000.0
2007-09-11 16:30:00,5.38185,5.38339,5.37993,5.38031,64000000.0
2007-09-11 16:35:00,5.3794,5.37971,5.37727,5.37767,76000000.0
2007-09-11 16:40:00,5.3793,5.37985,5.37749,5.37811,63000000.0
2007-09-11 16:45:00,5.37839,5.37928,5.37708,5.37738,67000000.0
2007-09-11 16:50:00,5.37807,5.37889,5.37531,5.37724,71000000.0
2007-09-11 16:55:00,5.37595,5.37819,5.37566,5.37639,61000000.0
2007-09-11 17:00:00,5.37722,5.37777,5.37162,5.3726,49000000.0
2007-09-11 17:05:00,5.37283,5.37569,5.372,5.37472,72000000.0
2007-09-11 17:10:00,5.37451,5.37664,5.37353,5.37393,55000000.0
2007-09-11 17:15:00,5.37445,5.37516,5.37265,5.37376,62000000.0
2007-09-11 17:20:00,5.37428,5.37534,5.37121,5.37283,72000000.0
2007-09-11 17:25:00,5.37235,5.37508,5.37125,5.37478,57000000.0
2007-09-11 17:30:00,5.37366,5.37669,5.37336,5.37394,60000000.0
2007-09-11 17:35:00,5.37299,5.3758,5.37225,5.37407,60000000.0
2007-09-11 17:40:00,5.37519,5.37648,5.37316,5.37532,74000000.0
2007-09-11 17:45:00,5.37449,5.37601,5.37392,5.37514,70000000.0
2007-09-11 17:50:00,5.37587,5.37617,5.37376,5.37599,50000000.0
2007-09-11 17:55:00,5.37541,5.37669,5.37454,5.37669,75000000.0
2007-09-11 18:00:00,5.3754,5.37775,5.37447,5.37733,68000000.0
2007-09-11 18:05:00,5.3772,5.37861,5.37595,5.3764,74000000.0
2007-09-11 18:10:00,5.37679,5.37929,5.37498,5.37824,76000000.0
2007-09-11 18:15:00,5.37886,5.3791,5.37695,5.37852,74000000.0
2007-09-11 18:20:00,5.37771,5.38188,5.37742,5.38142,85000000.0
2007-09-11 18:25:00,5.38036,5.38144,5.37874,5.37923,69000000.0
2007-09-11 18:30:00,5.37936,5.3816,5.37868,5.38079,68000000.0
2007-09-11 18:35:00,5.38033,5.38102,5.37852,5.37976,74000000.0
2007-09-11 18:40:00,5.38066,5.38066,5.37873,5.38,72000000.0
2007-09-11 18:45:00,5.37981,5.38171,5.3786,5.3805,67000000.0
2007-09-11 18:50:00,5.37972,5.38063,5.3787,5.38049,66000000.0
2007-09-11 18:55:00,5.3788,5.37988,5.37798,5.37927,62000000.0
2007-09-11 19:00:00,5.37877,5.38024,5.37815,5.37899,70000000.0
2007-09-11 19:05:00,5.37956,5.38033,5.3782,5.3799,81000000.0
2007-09-11 19:10:00,5.3798,5.3801,5.378,5.37941,76000000.0
2007-09-11 19:15:00,5.3791,5.37994,5.37822,5.37885,58000000.0
2007-09-11 19:20:00,5.37915,5.38002,5.37753,5.3799,56000000.0
2007-09-11 19:25:00,5.37928,5.38043,5.37804,5.37995,62000000.0
2007-09-11 19:30:00,5.38007,5.38044,5.37804,5.37876,56000000.0
2007-09-11 19:35:00,5.37996,5.38001,5.37764,5.37891,64000000.0
2007-09-11 19:40:00,5.37913,5.3799,5.37775,5.37922,59000000.0
2007-09-11 19:45:00,5.37897,5.38022,5.37759,5.3779,58000000.0
2007-09-11 19:50:00,5.37796,5.37916,5.37723,5.37728,73000000.0
2007-09-11 19:55:00,5.3789,5.379,5.37661,5.37789,65000000.0
2007-09-11 20:00:00,5.37741,5.37998,5.37687,5.37998,62000000.0
2007-09-11 20:05:00,5.37926,5.38119,5.37848,5.38101,67000000.0
2007-09-11 20:10:00,5.38023,5.38111,5.37897,5.38044,59000000.0
2007-09-11 20:15:00,5.37991,5.38154,5.37913,5.38081,55000000.0
2007-09-11 20:20:00,5.37912,5.38072,5.37819,5.37996,63000000.0
2007-09-11 20:25:00,5.3795,5.38007,5.37794,5.37938,61000000.0
2007-09-11 20:30:00,5.37829,5.38005,5.37817,5.37878,78000000.0
2007-09-11 20:35:00,5.38008,5.38062,5.37813,5.37995,76000000.0
2007-09-11 20:40:00,5.37833,5.38029,5.37771,5.38029,80000000.0
2007-09-11 20:45:00,5.37888,5.38004,5.37773,5.37828,82000000.0
2007-09-11 20:50:00,5.37854,5.38008,5.37744,5.37744,59000000.0
2007-09-11 20:55:00,5.3787,5.37918,5.37675,5.37732,58000000.0
2007-09-11 21:00:00,5.3776,5.37832,5.37606,5.37663,64000000.0
2007-09-11 21:05:00,5.37733,5.37804,5.37555,5.37629,56000000.0
2007-09-11 21:10:00,5.37602,5.37791,5.3759,5.37622,69000000.0
2007-09-11 21:15:00,5.37666,5.37856,5.37602,5.37764,71000000.0
2007-09-11 21:20:00,5.37699,5.37774,5.37594,5.37601,72000000.0
2007-09-11 21:25:00,5.37666,5.37745,5.37578,5.37713,58000000.0
2007-09-11 21:30:00,5.37619,5.37817,5.37584,5.37615,71000000.0
2007-09-11 21:35:00,5.37745,5.37798,5.37575,5.37773,68000000.0
2007-09-11 21:40:00,5.3777,5.3777,5.37612,5.37679,69000000.0
2007-09-11 21:45:00,5.37726,5.37768,5.37541,5.37597,73000000.0
2007-09-11 21:50:00,5.37739,5.37777,5.3758,5.37743,81000000.0
2007-09-11 21:55:00,5.376,5.37713,5.3753,5.37651,77000000.0
2007-09-11 22:00:00,5.37549,5.37742,5.37546,5.37563,70000000.0
2007-09-11 22:05:00,5.37653,5.37653,5.37466,5.37536,62000000.0
2007-09-11 22:10:00,5.37608,5.37629,5.37399,5.37516,77000000.0
2007-09-11 22:15:00,5.37571,5.37676,5.37457,5.37608,61000000.0
2007-09-11 22:20:00,5.37575,5.37621,5.37413,5.37461,78000000.0
2007-09-11 22:25:00,5.3747,5.37645,5.37426,5.37426,76000000.0
2007-09-11 22:30:00,5.37443,5.37634,5.37422,5.37465,66000000.0
2007-09-11 22:35:00,5.37485,5.37604,5.37435,5.37454,79000000.0
2007-09-11 22:40:00,5.37614,5.37625,5.37438,5.37503,67000000.0
2007-09-11 22:45:00,5.37475,5.37615,5.37455,5.37468,59000000.0
2007-09-11 22:50:00,5.3757,5.37614,5.37428,5.37476,72000000.0
2007-09-11 22:55:00,5.37491,5.37656,5.37424,5.37508,62000000.0
2007-09-11 23:00:00,5.37553,5.37793,5.37367,5.37417,65000000.0
2007-09-11 23:05:00,5.37408,5.37577,5.37394,5.37528,71000000.0
2007-09-11 23:10:00,5.37521,5.37573,5.37431,5.37495,63000000.0
2007-09-11 23:15:00,5.37471,5.37568,5.37393,5.37486,54000000.0
2007-09-11 23:20:00,5.3748,5.37604,5.37423,5.37486,64000000.0
2007-09-11 23:25:00,5.37623,5.37631,5.37492,5.37619,66000000.0
2007-09-11 23:30:00,5.37592,5.37639,5.37456,5.37531,53000000.0
2007-09-11 23:35:00,5.37568,5.37696,5.37527,5.37606,62000000.0
2007-09-11 23:40:00,5.37646,5.3766,5.37526,5.3763,57000000.0
2007-09-11 23:45:00,5.37649,5.37843,5.37545,5.37744,77000000.0
2007-09-11 23:50:00,5.37715,5.37715,5.37553,5.37628,66000000.0
2007-09-11 23:55:00,5.37603,5.37641,5.37451,5.37529,70000000.0
2007-09-12 00:00:00,5.37624,5.37675,5.37353,5.37545,63000000.0
2007-09-12 00:05:00,5.37506,5.37506,5.37291,5.37297,74000000.0
2007-09-12 00:10:00,5.37386,5.37503,5.3725,5.37386,53000000.0
2007-09-12 00:15:00,5.37373,5.37569,5.37319,5.37569,82000000.0
2007-09-12 00:20:00,5.37325,5.37553,5.37325,5.37475,60000000.0
2007-09-12 00:25:00,5.37511,5.3765,5.37477,5.3749,68000000.0
2007-09-12 00:30:00,5.3759,5.37653,5.37472,5.37506,71000000.0
2007-09-12 00:35:00,5.3758,5.37656,5.37491,5.37555,62000000.0
2007-09-12 00:40:00,5.3756,5.37774,5.37542,5.37674,50000000.0
2007-09-12 00:45:00,5.37695,5.37695,5.3748,5.37511,80000000.0
2007-09-12 00:50:00,5.37615,5.3764,5.37456,5.37511,68000000.0
2007-09-12 00:55:00,5.37534,5.37603,5.37416,5.37557,67000000.0
2007-09-12 01:00:00,5.37611,5.37678,5.37493,5.37564,65000000.0
2007-09-12 01:05:00,5.37457,5.37588,5.37368,5.37368,66000000.0
2007-09-12 01:10:00,5.37363,5.37553,5.37362,5.37503,69000000.0
2007-09-12 01:15:00,5.37556,5.3766,5.37499,5.37575,69000000.0
2007-09-12 01:20:00,5.37631,5.3767,5.37467,5.37467,71000000.0
2007-09-12 01:25:00,5.3754,5.37606,5.37433,5.37606,64000000.0
2007-09-12 01:30:00,5.37491,5.37684,5.37491,5.37616,59000000.0
2007-09-12 01:35:00,5.37576,5.37589,5.37221,5.37383,74000000.0
2007-09-12 01:40:00,5.37349,5.37502,5.37253,5.37502,70000000.0
2007-09-12 01:45:00,5.37355,5.37681,5.37355,5.3747,74000000.0
2007-09-12 01:50:00,5.37546,5.37659,5.37366,5.37428,73000000.0
2007-09-12 01:55:00,5.37429,5.3762,5.37354,5.37511,69000000.0
2007-09-12 02:00:00,5.37621,5.37673,5.37463,5.37515,61000000.0
2007-09-12 02:05:00,5.37649,5.37682,5.37447,5.37577,67000000.0
2007-09-12 02:10:00,5.37544,5.37602,5.37418,5.37516,68000000.0
2007-09-12 02:15:00,5.37461,5.37634,5.37453,5.3757,72000000.0
2007-09-12 02:20:00,5.37671,5.37722,5.37535,5.37615,71000000.0
2007-09-12 02:25:00,5.37637,5.37716,5.37475,5.37495,68000000.0
2007-09-12 02:30:00,5.37665,5.37742,5.37542,5.37612,70000000.0
2007-09-12 02:35:00,5.37668,5.37787,5.37602,5.37787,59000000.0
2007-09-12 02:40:00,5.37736,5.37855,5.37694,5.37778,63000000.0
2007-09-12 02:45:00,5.37741,5.37839,5.37645,5.37809,55000000.0
2007-09-12 02:50:00,5.3781,5.379,5.37711,5.37824,70000000.0
2007-09-12 02:55:00,5.37767,5.3796,5.37706,5.37821,63000000.0
2007-09-12 03:00:00,5.37854,5.37854,5.37606,5.37764,66000000.0
2007-09-12 03:05:00,5.37679,5.37811,5.37625,5.37765,60000000.0
2007-09-12 03:10:00,5.37629,5.37838,5.37613,5.37704,63000000.0
2007-09-12 03:15:00,5.37849,5.38099,5.37766,5.37813,61000000.0
2007-09-12 03:20:00,5.37839,5.37915,5.37637,5.37789,80000000.0
2007-09-12 03:25:00,5.37688,5.37863,5.37687,5.37738,64000000.0
2007-09-12 03:30:00,5.37816,5.37897,5.37695,5.37752,66000000.0
2007-09-12 03:35:00,5.37785,5.37835,5.37563,5.37673,60000000.0
2007-09-12 03:40:00,5.37729,5.37729,5.37519,5.37536,65000000.0
2007-09-12 03:45:00,5.37573,5.37685,5.37516,5.37569,63000000.0
2007-09-12 03:50:00,5.37674,5.37726,5.37545,5.37595,62000000.0
2007-09-12 03:55:00,5.37652,5.3779,5.37561,5.37628,70000000.0
2007-09-12 04:00:00,5.37721,5.3776,5.37575,5.37575,76000000.0
2007-09-12 04:05:00,5.37685,5.37709,5.37531,5.37696,67000000.0
2007-09-12 04:10:00,5.37688,5.37781,5.37579,5.37605,76000000.0
2007-09-12 04:15:00,5.37677,5.37745,5.37519,5.37745,80000000.0
2007-09-12 04:20:00,5.37722,5.37722,5.37522,5.37618,62000000.0
2007-09-12 04:25:00,5.37695,5.37718,5.37455,5.37561,72000000.0
2007-09-12 04:30:00,5.37502,5.37617,5.37411,5.37617,64000000.0
2007-09-12 04:35:00,5.37473,5.37597,5.3739,5.37471,66000000.0
2007-09-12 04:40:00,5.37499,5.37544,5.37397,5.37544,65000000.0
2007-09-12 04:45:00,5.37511,5.37544,5.3738,5.37477,66000000.0
2007-09-12 04:50:00,5.37548,5.3759,5.37425,5.37539,60000000.0
2007-09-12 04:55:00,5.37578,5.37665,5.37332,5.37409,68000000.0
2007-09-12 05:00:00,5.37465,5.37555,5.37304,5.3742,64000000.0
2007-09-12 05:05:00,5.37492,5.37546,5.37375,5.37466,70000000.0
2007-09-12 05:10:00,5.37441,5.37503,5.37329,5.37473,68000000.0
2007-09-12 05:15:00,5.37446,5.37538,5.37318,5.37504,63000000.0
2007-09-12 05:20:00,5.37457,5.37512,5.3737,5.37512,56000000.0
2007-09-12 05:25:00,5.37544,5.37577,5.37397,5.37573,60000000.0
2007-09-12 05:30:00,5.37569,5.37612,5.37437,5.37505,63000000.0
2007-09-12 05:35:00,5.37557,5.37602,5.3744,5.37533,69000000.0
2007-09-12 05:40:00,5.3751,5.37565,5.37454,5.37511,69000000.0
2007-09-12 05:45:00,5.37506,5.3757,5.37417,5.37458,64000000.0
2007-09-12 05:50:00,5.37462,5.37565,5.37372,5.37455,67000000.0
2007-09-12 05:55:00,5.37515,5.37531,5.37349,5.37349,79000000.0
2007-09-12 06:00:00,5.37464,5.37477,5.37301,5.37376,72000000.0
2007-09-12 06:05:00,5.37437,5.37603,5.37361,5.37545,62000000.0
2007-09-12 06:10:00,5.3747,5.37569,5.37287,5.37372,62000000.0
2007-09-12 06:15:00,5.37365,5.3743,5.37268,5.37327,65000000.0
2007-09-12 06:20:00,5.37289,5.37428,5.37247,5.37368,88000000.0
2007-09-12 06:25:00,5.37373,5.3742,5.37247,5.3729,59000000.0
2007-09-12 06:30:00,5.37337,5.37429,5.37192,5.37348,58000000.0
2007-09-12 06:35:00,5.37336,5.37422,5.37226,5.37254,52000000.0
2007-09-12 06:40:00,5.37243,5.37372,5.3719,5.37372,68000000.0
2007-09-12 06:45:00,5.37343,5.3737,5.37189,5.37285,62000000.0
2007-09-12 06:50:00,5.37245,5.37374,5.37165,5.37305,66000000.0
2007-09-12 06:55:00,5.37343,5.37476,5.37202,5.37279,72000000.0
2007-09-12 07:00:00,5.3731,5.37372,5.37197,5.37316,65000000.0
2007-09-12 07:05:00,5.37252,5.37399,5.37232,5.37232,62000000.0
2007-09-12 07:10:00,5.37238,5.37333,5.37103,5.37178,67000000.0
2007-09-12 07:15:00,5.37143,5.3725,5.37049,5.37208,89000000.0
2007-09-12 07:20:00,5.37058,5.37177,5.36053,5.36486,70000000.0
2007-09-12 07:25:00,5.3633,5.36673,5.36286,5.36429,59000000.0
2007-09-12 07:30:00,5.36242,5.36576,5.36026,5.36266,63000000.0
2007-09-12 07:35:00,5.36382,5.36558,5.36056,5.36211,65000000.0
2007-09-12 07:40:00,5.36173,5.36274,5.35974,5.36162,64000000.0
2007-09-12 07:45:00,5.36014,5.36447,5.36012,5.363,66000000.0
2007-09-12 07:50:00,5.36357,5.36407,5.36154,5.36209,65000000.0
2007-09-12 07:55:00,5.3607,5.36436,5.3604,5.36427,67000000.0
2007-09-12 08:00:00,5.36426,5.36599,5.36282,5.36282,68000000.0
2007-09-12 08:05:00,5.36384,5.36491,5.36233,5.36342,71000000.0
2007-09-12 08:10:00,5.36485,5.3667,5.36241,5.36356,70000000.0
2007-09-12 08:15:00,5.36427,5.36669,5.36289,5.36358,70000000.0
2007-09-12 08:20:00,5.36363,5.36656,5.3617,5.36403,63000000.0
2007-09-12 08:25:00,5.36368,5.36568,5.36291,5.36426,66000000.0
2007-09-12 08:30:00,5.36528,5.36555,5.36253,5.36273,62000000.0
2007-09-12 08:35:00,5.36314,5.36486,5.36264,5.3637,72000000.0
2007-09-12 08:40:00,5.36308,5.36577,5.36233,5.3649,61000000.0
2007-09-12 08:45:00,5.36464,5.36595,5.36371,5.36552,68000000.0
2007-09-12 08:50:00,5.36474,5.36607,5.36357,5.36496,76000000.0
2007-09-12 08:55:00,5.36497,5.36735,5.36497,5.36606,70000000.0
2007-09-12 09:00:00,5.36744,5.36767,5.36527,5.36671,71000000.0
2007-09-12 09:05:00,5.36525,5.36708,5.36473,5.36622,63000000.0
2007-09-12 09:10:00,5.36713,5.3687,5.36576,5.36776,66000000.0
2007-09-12 09:15:00,5.36724,5.36953,5.36682,5.36938,67000000.0
2007-09-12 09:20:00,5.36901,5.36924,5.36734,5.36749,76000000.0
2007-09-12 09:25:00,5.36868,5.36915,5.36678,5.36765,65000000.0
2007-09-12 09:30:00,5.36804,5.37079,5.3677,5.37079,67000000.0
2007-09-12 09:35:00,5.3689,5.3733,5.3689,5.37257,63000000.0
2007-09-12 09:40:00,5.37266,5.37412,5.3708,5.37303,61000000.0
2007-09-12 09:45:00,5.37341,5.37541,5.37284,5.37432,58000000.0
2007-09-12 09:50:00,5.37413,5.37562,5.37293,5.37293,73000000.0
2007-09-12 09:55:00,5.37423,5.37444,5.37127,5.37231,72000000.0
2007-09-12 10:00:00,5.37227,5.3737,5.3709,5.3737,66000000.0
2007-09-12 10:05:00,5.37298,5.37392,5.37065,5.37146,86000000.0
2007-09-12 10:10:00,5.37186,5.37273,5.3701,5.37166,60000000.0
2007-09-12 10:15:00,5.37148,5.37264,5.37075,5.37225,76000000.0
2007-09-12 10:20:00,5.37127,5.37353,5.37122,5.37237,64000000.0
2007-09-12 10:25:00,5.37223,5.3735,5.37108,5.3712,63000000.0
2007-09-12 10:30:00,5.37294,5.37315,5.37029,5.37289,62000000.0
2007-09-12 10:35:00,5.37307,5.37315,5.3712,5.3718,55000000.0
2007-09-12 10:40:00,5.37301,5.37369,5.36944,5.37046,71000000.0
2007-09-12 10:45:00,5.36938,5.37246,5.36699,5.36807,57000000.0
2007-09-12 10:50:00,5.36692,5.36949,5.36535,5.36693,73000000.0
2007-09-12 10:55:00,5.36849,5.3687,5.36673,5.36723,62000000.0
2007-09-12 11:00:00,5.36791,5.36872,5.36636,5.36689,52000000.0
2007-09-12 11:05:00,5.36759,5.36884,5.36627,5.36707,66000000.0
2007-09-12 11:10:00,5.36831,5.36839,5.36598,5.36673,59000000.0
2007-09-12 11:15:00,5.36705,5.36813,5.36617,5.36671,86000000.0
2007-09-12 11:20:00,5.36711,5.36834,5.36497,5.36766,78000000.0
2007-09-12 11:25:00,5.36737,5.36775,5.36549,5.36687,53000000.0
2007-09-12 11:30:00,5.36557,5.3673,5.36494,5.36517,51000000.0
2007-09-12 11:35:00,5.3653,5.36636,5.36412,5.36434,65000000.0
2007-09-12 11:40:00,5.36411,5.36709,5.36377,5.36609,66000000.0
2007-09-12 11:45:00,5.3664,5.3664,5.36356,5.36566,64000000.0
2007-09-12 11:50:00,5.36614,5.36747,5.36492,5.36644,70000000.0
2007-09-12 11:55:00,5.36706,5.36763,5.36505,5.36667,61000000.0
2007-09-12 12:00:00,5.366,5.36723,5.36493,5.3657,74000000.0
2007-09-12 12:05:00,5.36487,5.36634,5.36396,5.36416,75000000.0
2007-09-12 12:10:00,5.36472,5.36556,5.36357,5.36518,81000000.0
2007-09-12 12:15:00,5.3657,5.36588,5.364,5.36543,62000000.0
2007-09-12 12:20:00,5.3644,5.366,5.36415,5.36415,52000000.0
2007-09-12 12:25:00,5.36541,5.36694,5.36443,5.36514,68000000.0
2007-09-12 12:30:00,5.36589,5.3668,5.3634,5.3634,71000000.0
2007-09-12 12:35:00,5.36495,5.36495,5.36219,5.36296,59000000.0
2007-09-12 12:40:00,5.36394,5.36412,5.36098,5.36199,68000000.0
2007-09-12 12:45:00,5.36385,5.36385,5.35994,5.36279,61000000.0
2007-09-12 12:50:00,5.36233,5.36257,5.3599,5.36036,68000000.0
2007-09-12 12:55:00,5.36058,5.3623,5.35998,5.36096,76000000.0
2007-09-12 13:00:00,5.36168,5.36405,5.36046,5.36344,71000000.0
2007-09-12 13:05:00,5.3633,5.36432,5.36091,5.36159,60000000.0
2007-09-12 13:10:00,5.36117,5.36171,5.35681,5.35788,56000000.0
2007-09-12 13:15:00,5.357,5.35974,5.35606,5.35698,77000000.0
2007-09-12 13:20:00,5.35748,5.35821,5.35517,5.35672,63000000.0
2007-09-12 13:25:00,5.35677,5.35865,5.35572,5.35662,60000000.0
2007-09-12 13:30:00,5.35636,5.35801,5.35511,5.35625,65000000.0
2007-09-12 13:35:00,5.35664,5.35816,5.3556,5.35809,52000000.0
2007-09-12 13:40:00,5.35886,5.36011,5.35788,5.35938,76000000.0
2007-09-12 13:45:00,5.35939,5.36098,5.35724,5.35775,56000000.0
2007-09-12 13:50:00,5.35735,5.35888,5.35553,5.35648,60000000.0
2007-09-12 13:55:00,5.35707,5.35836,5.35641,5.3567,72000000.0
2007-09-12 14:00:00,5.35801,5.35969,5.35604,5.35791,59000000.0
2007-09-12 14:05:00,5.35787,5.35939,5.3569,5.3574,58000000.0
2007-09-12 14:10:00,5.35746,5.35822,5.35535,5.3579,64000000.0
2007-09-12 14:15:00,5.35625,5.35909,5.35625,5.35805,55000000.0
2007-09-12 14:20:00,5.35785,5.36075,5.35784,5.3581,65000000.0
2007-09-12 14:25:00,5.35983,5.35996,5.35708,5.35708,55000000.0
2007-09-12 14:30:00,5.35678,5.35828,5.35642,5.35681,62000000.0
2007-09-12 14:35:00,5.35638,5.35932,5.35606,5.35932,78000000.0
2007-09-12 14:40:00,5.35822,5.35937,5.35632,5.35845,63000000.0
2007-09-12 14:45:00,5.35712,5.36037,5.35712,5.35921,79000000.0
2007-09-12 14:50:00,5.35988,5.36056,5.35746,5.35827,77000000.0
2007-09-12 14:55:00,5.35706,5.35878,5.35638,5.35752,81000000.0
2007-09-12 15:00:00,5.35849,5.35881,5.35584,5.35793,62000000.0
2007-09-12 15:05:00,5.35848,5.35883,5.35683,5.35789,66000000.0
2007-09-12 15:10:00,5.3585,5.36196,5.35748,5.36067,65000000.0
2007-09-12 15:15:00,5.36139,5.36183,5.35947,5.36183,70000000.0
2007-09-12 15:20:00,5.36096,5.36215,5.35955,5.36215,64000000.0
2007-09-12 15:25:00,5.36302,5.36353,5.36134,5.36311,61000000.0
2007-09-12 15:30:00,5.36176,5.3642,5.36163,5.36328,57000000.0
2007-09-12 15:35:00,5.36221,5.36263,5.36013,5.36111,70000000.0
2007-09-12 15:40:00,5.36058,5.36315,5.36016,5.36137,56000000.0
2007-09-12 15:45:00,5.362,5.36323,5.36063,5.36063,63000000.0
2007-09-12 15:50:00,5.36273,5.36351,5.3611,5.36176,61000000.0
2007-09-12 15:55:00,5.36143,5.36289,5.36088,5.36127,63000000.0
2007-09-12 16:00:00,5.36164,5.3621,5.36003,5.36064,52000000.0
2007-09-12 16:05:00,5.36053,5.3652,5.36026,5.36406,68000000.0
2007-09-12 16:10:00,5.36468,5.36476,5.36214,5.36453,62000000.0
2007-09-12 16:15:00,5.36399,5.36455,5.36122,5.36176,64000000.0
2007-09-12 16:20:00,5.36289,5.36319,5.36076,5.36185,60000000.0
2007-09-12 16:25:00,5.36166,5.36257,5.36037,5.36128,74000000.0
2007-09-12 16:30:00,5.36164,5.3623,5.35735,5.35802,64000000.0
2007-09-12 16:35:00,5.35799,5.35978,5.35747,5.35859,76000000.0
2007-09-12 16:40:00,5.35845,5.35845,5.35373,5.35702,63000000.0
2007-09-12 16:45:00,5.35711,5.35877,5.35524,5.35792,67000000.0
2007-09-12 16:50:00,5.35787,5.36013,5.35669,5.35861,71000000.0
2007-09-12 16:55:00,5.35848,5.35912,5.35659,5.35659,61000000.0
2007-09-12 17:00:00,5.35718,5.3574,5.35438,5.35586,49000000.0
2007-09-12 17:05:00,5.35641,5.35738,5.3555,5.3555,72000000.0
2007-09-12 17:10:00,5.35583,5.35703,5.3533,5.3552,55000000.0
2007-09-12 17:15:00,5.35371,5.35779,5.35371,5.35779,62000000.0
2007-09-12 17:20:00,5.35791,5.3589,5.35597,5.3573,72000000.0
2007-09-12 17:25:00,5.35751,5.35873,5.35349,5.35349,57000000.0
2007-09-12 17:30:00,5.35334,5.35581,5.35077,5.35296,60000000.0
2007-09-12 17:35:00,5.35461,5.35625,5.35325,5.35535,60000000.0
2007-09-12 17:40:00,5.35492,5.35726,5.35261,5.35368,74000000.0
2007-09-12 17:45:00,5.35398,5.35557,5.35146,5.35236,70000000.0
2007-09-12 17:50:00,5.35336,5.35367,5.34754,5.34944,50000000.0
2007-09-12 17:55:00,5.3514,5.35204,5.34869,5.35122,75000000.0
2007-09-12 18:00:00,5.35015,5.35159,5.34589,5.34749,68000000.0
2007-09-12 18:05:00,5.34737,5.34936,5.34596,5.34872,74000000.0
2007-09-12 18:10:00,5.34887,5.34941,5.34652,5.34849,76000000.0
2007-09-12 18:15:00,5.34786,5.34965,5.34632,5.34899,74000000.0
2007-09-12 18:20:00,5.34994,5.3504,5.34714,5.34975,85000000.0
2007-09-12 18:25:00,5.34941,5.35048,5.34801,5.34982,69000000.0
2007-09-12 18:30:00,5.3492,5.35109,5.34882,5.35101,68000000.0
2007-09-12 18:35:00,5.3504,5.35141,5.34933,5.34933,74000000.0
2007-09-12 18:40:00,5.34989,5.35154,5.34943,5.3515,72000000.0
2007-09-12 18:45:00,5.35006,5.35159,5.34926,5.34983,67000000.0
2007-09-12 18:50:00,5.35091,5.35173,5.34982,5.35112,66000000.0
2007-09-12 18:55:00,5.3507,5.35198,5.34985,5.35083,62000000.0
2007-09-12 19:00:00,5.35093,5.35374,5.35068,5.35216,70000000.0
2007-09-12 19:05:00,5.35226,5.35405,5.35187,5.35313,81000000.0
2007-09-12 19:10:00,5.35405,5.35463,5.35179,5.3531,76000000.0
2007-09-12 19:15:00,5.35215,5.35315,5.35144,5.35303,58000000.0
2007-09-12 19:20:00,5.35269,5.35335,5.35018,5.35127,56000000.0
2007-09-12 19:25:00,5.35068,5.35169,5.34964,5.35055,62000000.0
2007-09-12 19:30:00,5.35003,5.35105,5.34918,5.35013,56000000.0
2007-09-12 19:35:00,5.35029,5.35029,5.34764,5.3483,64000000.0
2007-09-12 19:40:00,5.34848,5.34902,5.34729,5.34896,59000000.0
2007-09-12 19:45:00,5.34952,5.34952,5.34638,5.34647,58000000.0
2007-09-12 19:50:00,5.34768,5.34851,5.34618,5.34735,73000000.0
2007-09-12 19:55:00,5.34696,5.34842,5.34619,5.34714,65000000.0
2007-09-12 20:00:00,5.34618,5.34855,5.34572,5.34837,62000000.0
2007-09-12 20:05:00,5.34849,5.34881,5.34704,5.34743,67000000.0
2007-09-12 20:10:00,5.34805,5.34896,5.34685,5.34868,59000000.0
2007-09-12 20:15:00,5.34833,5.34943,5.34758,5.34876,55000000.0
2007-09-12 20:20:00,5.3494,5.34963,5.34742,5.34762,63000000.0
2007-09-12 20:25:00,5.34788,5.34951,5.34744,5.3492,61000000.0
2007-09-12 20:30:00,5.34935,5.34996,5.34793,5.3499,78000000.0
2007-09-12 20:35:00,5.34968,5.35025,5.34804,5.34856,76000000.0
2007-09-12 20:40:00,5.34869,5.35014,5.34837,5.34933,80000000.0
2007-09-12 20:45:00,5.34947,5.35035,5.3476,5.34936,82000000.0
2007-09-12 20:50:00,5.34863,5.34999,5.34796,5.34833,59000000.0
2007-09-12 20:55:00,5.35,5.35046,5.34808,5.34861,58000000.0
2007-09-12 21:00:00,5.34918,5.34955,5.34706,5.34774,64000000.0
2007-09-12 21:05:00,5.34896,5.35003,5.34775,5.34908,56000000.0
2007-09-12 21:10:00,5.35015,5.35155,5.34869,5.34959,69000000.0
2007-09-12 21:15:00,5.34928,5.35066,5.34891,5.34946,71000000.0
2007-09-12 21:20:00,5.35026,5.3509,5.34837,5.34925,72000000.0
2007-09-12 21:25:00,5.34951,5.35087,5.34889,5.34924,58000000.0
2007-09-12 21:30:00,5.35,5.35097,5.34895,5.34991,71000000.0
2007-09-12 21:35:00,5.35113,5.35189,5.34969,5.34976,68000000.0
2007-09-12 21:40:00,5.35097,5.35131,5.34922,5.35022,69000000.0
2007-09-12 21:45:00,5.35057,5.35149,5.34939,5.35,73000000.0
2007-09-12 21:50:00,5.3502,5.3509,5.34904,5.3509,81000000.0
2007-09-12 21:55:00,5.35097,5.35134,5.34907,5.3508,77000000.0
2007-09-12 22:00:00,5.34959,5.35076,5.34897,5.35013,70000000.0
2007-09-12 22:05:00,5.35029,5.35125,5.34925,5.35022,62000000.0
2007-09-12 22:10:00,5.34982,5.35085,5.34822,5.35013,77000000.0
2007-09-12 22:15:00,5.34909,5.3511,5.34909,5.35047,61000000.0
2007-09-12 22:20:00,5.35055,5.35145,5.34921,5.35128,78000000.0
2007-09-12 22:25:00,5.35078,5.35128,5.3496,5.34969,76000000.0
2007-09-12 22:30:00,5.34987,5.35105,5.34944,5.35011,66000000.0
2007-09-12 22:35:00,5.35026,5.3511,5.34915,5.34997,79000000.0
2007-09-12 22:40:00,5.34988,5.35078,5.34931,5.35034,67000000.0
2007-09-12 22:45:00,5.35096,5.35096,5.34915,5.34959,59000000.0
2007-09-12 22:50:00,5.34906,5.35102,5.3489,5.34997,72000000.0
2007-09-12 22:55:00,5.34985,5.3515,5.34906,5.3515,62000000.0
2007-09-12 23:00:00,5.34985,5.35091,5.3491,5.34973,65000000.0
2007-09-12 23:05:00,5.35078,5.35083,5.34831,5.34831,71000000.0
2007-09-12 23:10:00,5.3489,5.34994,5.34779,5.3484,63000000.0
2007-09-12 23:15:00,5.3493,5.35029,5.34854,5.34855,54000000.0
2007-09-12 23:20:00,5.34904,5.35043,5.34844,5.34965,64000000.0
2007-09-12 23:25:00,5.35002,5.35072,5.34916,5.34916,66000000.0
2007-09-12 23:30:00,5.35,5.35071,5.34864,5.35018,53000000.0
2007-09-12 23:35:00,5.35043,5.35128,5.34925,5.34994,62000000.0
2007-09-12 23:40:00,5.35001,5.35174,5.34964,5.34964,57000000.0
2007-09-12 23:45:00,5.35027,5.35093,5.34912,5.34977,77000000.0
2007-09-12 23:50:00,5.35002,5.35109,5.34937,5.34937,66000000.0
2007-09-12 23:55:00,5.35006,5.3503,5.34841,5.34843,70000000.0
2007-09-13 00:00:00,5.34869,5.35005,5.3484,5.3484,63000000.0
2007-09-13 00:05:00,5.3496,5.3497,5.34783,5.34912,74000000.0
2007-09-13 00:10:00,5.34833,5.34965,5.34764,5.34836,53000000.0
2007-09-13 00:15:00,5.34769,5.34917,5.34742,5.34848,82000000.0
2007-09-13 00:20:00,5.34837,5.34899,5.34769,5.34849,60000000.0
2007-09-13 00:25:00,5.34881,5.34895,5.34746,5.34773,68000000.0
2007-09-13 00:30:00,5.34872,5.34927,5.34742,5.34794,71000000.0
2007-09-13 00:35:00,5.34744,5.3489,5.34729,5.34752,62000000.0
2007-09-13 00:40:00,5.34913,5.35006,5.34765,5.34785,50000000.0
2007-09-13 00:45:00,5.3488,5.34952,5.34777,5.34855,80000000.0
2007-09-13 00:50:00,5.34875,5.34926,5.34734,5.34747,68000000.0
2007-09-13 00:55:00,5.3488,5.3494,5.348,5.348,67000000.0
2007-09-13 01:00:00,5.34975,5.34975,5.34768,5.34768,65000000.0
2007-09-13 01:05:00,5.3496,5.34971,5.34786,5.34875,66000000.0
2007-09-13 01:10:00,5.34854,5.35141,5.34808,5.35141,69000000.0
2007-09-13 01:15:00,5.3505,5.35132,5.34927,5.34927,69000000.0
2007-09-13 01:20:00,5.35012,5.3511,5.34906,5.34952,71000000.0
2007-09-13 01:25:00,5.34947,5.35084,5.34873,5.34998,64000000.0
2007-09-13 01:30:00,5.35055,5.35222,5.35001,5.35125,59000000.0
2007-09-13 01:35:00,5.35191,5.35226,5.35052,5.35131,74000000.0
2007-09-13 01:40:00,5.35094,5.35153,5.34995,5.35089,70000000.0
2007-09-13 01:45:00,5.35093,5.35158,5.34965,5.35061,74000000.0
2007-09-13 01:50:00,5.35104,5.35243,5.34997,5.35109,73000000.0
2007-09-13 01:55:00,5.35219,5.35447,5.35116,5.35342,69000000.0
2007-09-13 02:00:00,5.35345,5.35486,5.35219,5.35351,61000000.0
2007-09-13 02:05:00,5.35425,5.35543,5.35233,5.35414,67000000.0
2007-09-13 02:10:00,5.35389,5.35576,5.35259,5.35451,68000000.0
2007-09-13 02:15:00,5.35491,5.3552,5.35286,5.35457,72000000.0
2007-09-13 02:20:00,5.35416,5.35489,5.35239,5.35423,71000000.0
2007-09-13 02:25:00,5.35431,5.35532,5.3536,5.35518,68000000.0
2007-09-13 02:30:00,5.35422,5.35559,5.35379,5.35415,70000000.0
2007-09-13 02:35:00,5.35417,5.35527,5.35343,5.35391,59000000.0
2007-09-13 02:40:00,5.35425,5.35607,5.35308,5.35604,63000000.0
2007-09-13 02:45:00,5.35605,5.3561,5.35332,5.35332,55000000.0
2007-09-13 02:50:00,5.35442,5.35589,5.35326,5.35589,70000000.0
2007-09-13 02:55:00,5.35486,5.35594,5.35334,5.35401,63000000.0
2007-09-13 03:00:00,5.35424,5.3552,5.3531,5.3542,66000000.0
2007-09-13 03:05:00,5.35344,5.35458,5.35259,5.3531,60000000.0
2007-09-13 03:10:00,5.35488,5.35488,5.3516,5.35327,63000000.0
2007-09-13 03:15:00,5.35348,5.35383,5.35181,5.35322,61000000.0
2007-09-13 03:20:00,5.3528,5.35397,5.35176,5.35346,80000000.0
2007-09-13 03:25:00,5.35325,5.35369,5.35199,5.35304,64000000.0
2007-09-13 03:30:00,5.35309,5.35374,5.35162,5.35198,66000000.0
2007-09-13 03:35:00,5.3528,5.35357,5.35146,5.35228,60000000.0
2007-09-13 03:40:00,5.35169,5.35334,5.35131,5.35288,65000000.0
2007-09-13 03:45:00,5.35296,5.35336,5.35174,5.35251,63000000.0
2007-09-13 03:50:00,5.35232,5.35484,5.35169,5.35484,62000000.0
2007-09-13 03:55:00,5.35455,5.35564,5.35309,5.35438,70000000.0
2007-09-13 04:00:00,5.35328,5.35483,5.35259,5.35317,76000000.0
2007-09-13 04:05:00,5.35398,5.35449,5.35259,5.35335,67000000.0
2007-09-13 04:10:00,5.3537,5.35449,5.3523,5.35385,76000000.0
2007-09-13 04:15:00,5.35365,5.35541,5.3526,5.35445,80000000.0
2007-09-13 04:20:00,5.35438,5.35494,5.35361,5.35463,62000000.0
2007-09-13 04:25:00,5.35432,5.35495,5.35331,5.35344,72000000.0
2007-09-13 04:30:00,5.35337,5.35515,5.35309,5.35352,64000000.0
2007-09-13 04:35:00,5.3548,5.3553,5.35345,5.35502,66000000.0
2007-09-13 04:40:00,5.35465,5.35566,5.35352,5.35453,65000000.0
2007-09-13 04:45:00,5.35298,5.35495,5.35298,5.3531,66000000.0
2007-09-13 04:50:00,5.35458,5.35465,5.35284,5.354,60000000.0
2007-09-13 04:55:00,5.3544,5.35454,5.35254,5.35267,68000000.0
2007-09-13 05:00:00,5.35414,5.35435,5.35255,5.35383,64000000.0
2007-09-13 05:05:00,5.35303,5.35405,5.35186,5.35186,70000000.0
2007-09-13 05:10:00,5.35368,5.35389,5.35287,5.35287,68000000.0
2007-09-13 05:15:00,5.35374,5.3538,5.35207,5.35338,63000000.0
2007-09-13 05:20:00,5.35219,5.35421,5.35219,5.35355,56000000.0
2007-09-13 05:25:00,5.35376,5.35392,5.35235,5.35352,60000000.0
2007-09-13 05:30:00,5.35333,5.35398,5.35199,5.35297,63000000.0
2007-09-13 05:35:00,5.35322,5.35411,5.35199,5.35321,69000000.0
2007-09-13 05:40:00,5.35388,5.35452,5.35269,5.35269,69000000.0
2007-09-13 05:45:00,5.35369,5.35412,5.35201,5.35246,64000000.0
2007-09-13 05:50:00,5.35287,5.35301,5.35105,5.35105,67000000.0
2007-09-13 05:55:00,5.35225,5.35338,5.35155,5.35276,79000000.0
2007-09-13 06:00:00,5.3527,5.35306,5.35149,5.35247,72000000.0
2007-09-13 06:05:00,5.35215,5.3544,5.35194,5.35265,62000000.0
2007-09-13 06:10:00,5.35352,5.35448,5.35261,5.35298,62000000.0
2007-09-13 06:15:00,5.35393,5.35422,5.35225,5.35326,65000000.0
2007-09-13 06:20:00,5.35358,5.35377,5.35175,5.35217,88000000.0
2007-09-13 06:25:00,5.35199,5.35353,5.35184,5.35295,59000000.0
2007-09-13 06:30:00,5.35355,5.35382,5.35184,5.35286,58000000.0
2007-09-13 06:35:00,5.35345,5.35383,5.35224,5.35325,52000000.0
2007-09-13 06:40:00,5.35376,5.35402,5.35201,5.35336,68000000.0
2007-09-13 06:45:00,5.35357,5.35425,5.35254,5.35326,62000000.0
2007-09-13 06:50:00,5.35442,5.35576,5.35259,5.35422,66000000.0
2007-09-13 06:55:00,5.35453,5.35502,5.35316,5.35405,72000000.0
2007-09-13 07:00:00,5.35383,5.35575,5.35357,5.35385,65000000.0
2007-09-13 07:05:00,5.35464,5.35696,5.35414,5.35664,62000000.0
2007-09-13 07:10:00,5.35651,5.35754,5.35534,5.35576,67000000.0
2007-09-13 07:15:00,5.35668,5.3568,5.35491,5.35619,89000000.0
2007-09-13 07:20:00,5.35575,5.35644,5.35464,5.35556,70000000.0
2007-09-13 07:25:00,5.35604,5.35656,5.35448,5.35448,59000000.0
2007-09-13 07:30:00,5.35542,5.35681,5.3546,5.35601,63000000.0
2007-09-13 07:35:00,5.35559,5.36203,5.35374,5.3545,65000000.0
2007-09-13 07:40:00,5.35466,5.36086,5.3535,5.35492,64000000.0
2007-09-13 07:45:00,5.35579,5.35712,5.35442,5.35712,66000000.0
2007-09-13 07:50:00,5.35657,5.35693,5.3548,5.3548,65000000.0
2007-09-13 07:55:00,5.35646,5.35646,5.354,5.35464,67000000.0
2007-09-13 08:00:00,5.35453,5.35524,5.35318,5.35364,68000000.0
2007-09-13 08:05:00,5.35374,5.35479,5.35274,5.35324,71000000.0
2007-09-13 08:10:00,5.35292,5.35548,5.35292,5.3543,70000000.0
2007-09-13 08:15:00,5.35402,5.35402,5.35138,5.35212,70000000.0
2007-09-13 08:20:00,5.35261,5.35454,5.35101,5.35454,63000000.0
2007-09-13 08:25:00,5.35411,5.3549,5.35255,5.35302,66000000.0
2007-09-13 08:30:00,5.35328,5.35328,5.35111,5.35176,62000000.0
2007-09-13 08:35:00,5.35309,5.35382,5.35128,5.35382,72000000.0
2007-09-13 08:40:00,5.35234,5.35662,5.35234,5.3553,61000000.0
2007-09-13 08:45:00,5.35439,5.35602,5.35371,5.35484,68000000.0
2007-09-13 08:50:00,5.35593,5.3567,5.35375,5.35411,76000000.0
2007-09-13 08:55:00,5.35427,5.35746,5.35304,5.3559,70000000.0
2007-09-13 09:00:00,5.35584,5.3582,5.3554,5.35763,71000000.0
2007-09-13 09:05:00,5.35649,5.35913,5.35642,5.35845,63000000.0
2007-09-13 09:10:00,5.358,5.35935,5.356,5.35611,66000000.0
2007-09-13 09:15:00,5.35719,5.35749,5.35518,5.35711,67000000.0
2007-09-13 09:20:00,5.35587,5.35787,5.35576,5.35604,76000000.0
2007-09-13 09:25:00,5.35544,5.35768,5.35498,5.35536,65000000.0
2007-09-13 09:30:00,5.35593,5.3565,5.35247,5.35265,67000000.0
2007-09-13 09:35:00,5.35368,5.35448,5.35121,5.35121,63000000.0
2007-09-13 09:40:00,5.35137,5.35331,5.34769,5.34925,61000000.0
2007-09-13 09:45:00,5.34933,5.35133,5.34749,5.35003,58000000.0
2007-09-13 09:50:00,5.35075,5.35292,5.34999,5.35236,73000000.0
2007-09-13 09:55:00,5.35178,5.35264,5.3501,5.35015,72000000.0
2007-09-13 10:00:00,5.35039,5.351,5.34522,5.34809,66000000.0
2007-09-13 10:05:00,5.3475,5.34865,5.34355,5.3452,86000000.0
2007-09-13 10:10:00,5.34641,5.34927,5.34477,5.34753,60000000.0
2007-09-13 10:15:00,5.34908,5.34943,5.34623,5.34791,76000000.0
2007-09-13 10:20:00,5.34592,5.34882,5.34432,5.34432,64000000.0
2007-09-13 10:25:00,5.3455,5.34679,5.34491,5.34668,63000000.0
2007-09-13 10:30:00,5.34734,5.34784,5.34585,5.34711,62000000.0
2007-09-13 10:35:00,5.34717,5.34894,5.34653,5.34653,55000000.0
2007-09-13 10:40:00,5.34812,5.34812,5.34624,5.3469,71000000.0
2007-09-13 10:45:00,5.3481,5.349,5.34618,5.34763,57000000.0
2007-09-13 10:50:00,5.34825,5.34854,5.34336,5.34472,73000000.0
2007-09-13 10:55:00,5.34335,5.34501,5.34058,5.34307,62000000.0
2007-09-13 11:00:00,5.34281,5.34627,5.34281,5.34576,52000000.0
2007-09-13 11:05:00,5.34516,5.34595,5.34339,5.34503,66000000.0
2007-09-13 11:10:00,5.34401,5.34597,5.34342,5.34483,59000000.0
2007-09-13 11:15:00,5.34378,5.34525,5.34207,5.3449,86000000.0
2007-09-13 11:20:00,5.34478,5.34649,5.34295,5.34641,78000000.0
2007-09-13 11:25:00,5.34623,5.34982,5.34472,5.34762,53000000.0
2007-09-13 11:30:00,5.34854,5.34924,5.34611,5.34737,51000000.0
2007-09-13 11:35:00,5.34773,5.34888,5.34601,5.34851,65000000.0
2007-09-13 11:40:00,5.34951,5.34962,5.34752,5.34867,66000000.0
2007-09-13 11:45:00,5.34921,5.34981,5.34636,5.34956,64000000.0
2007-09-13 11:50:00,5.34945,5.35153,5.34809,5.34883,70000000.0
2007-09-13 11:55:00,5.3506,5.35261,5.34953,5.35147,61000000.0
2007-09-13 12:00:00,5.35213,5.35261,5.34927,5.35035,74000000.0
2007-09-13 12:05:00,5.35012,5.35132,5.34795,5.34842,75000000.0
2007-09-13 12:10:00,5.34999,5.35151,5.34856,5.35111,81000000.0
2007-09-13 12:15:00,5.35116,5.35299,5.34948,5.35299,62000000.0
2007-09-13 12:20:00,5.35213,5.3534,5.35078,5.35143,52000000.0
2007-09-13 12:25:00,5.35094,5.35458,5.35094,5.35256,68000000.0
2007-09-13 12:30:00,5.35345,5.35427,5.35171,5.35425,71000000.0
2007-09-13 12:35:00,5.35454,5.35565,5.3532,5.35518,59000000.0
2007-09-13 12:40:00,5.35475,5.35582,5.35327,5.35582,68000000.0
2007-09-13 12:45:00,5.35607,5.35737,5.35522,5.35712,61000000.0
2007-09-13 12:50:00,5.35576,5.3583,5.35576,5.35758,68000000.0
2007-09-13 12:55:00,5.35673,5.3583,5.35616,5.35778,76000000.0
2007-09-13 13:00:00,5.35759,5.35855,5.35617,5.35803,71000000.0
2007-09-13 13:05:00,5.35749,5.35942,5.3568,5.35828,60000000.0
2007-09-13 13:10:00,5.35794,5.35859,5.35468,5.35507,56000000.0
2007-09-13 13:15:00,5.35482,5.35544,5.35338,5.35457,77000000.0
2007-09-13 13:20:00,5.35525,5.35715,5.35345,5.35711,63000000.0
2007-09-13 13:25:00,5.35744,5.35745,5.35372,5.35465,60000000.0
2007-09-13 13:30:00,5.35454,5.35511,5.3532,5.35511,65000000.0
2007-09-13 13:35:00,5.35409,5.35735,5.35402,5.35611,52000000.0
2007-09-13 13:40:00,5.35615,5.35753,5.35532,5.35684,76000000.0
2007-09-13 13:45:00,5.35719,5.35764,5.35564,5.35651,56000000.0
2007-09-13 13:50:00,5.35755,5.35935,5.35685,5.35743,60000000.0
2007-09-13 13:55:00,5.3574,5.35924,5.35679,5.35779,72000000.0
2007-09-13 14:00:00,5.35751,5.35787,5.34995,5.35217,59000000.0
2007-09-13 14:05:00,5.3523,5.35403,5.35126,5.35193,58000000.0
2007-09-13 14:10:00,5.35101,5.35315,5.35061,5.35315,64000000.0
2007-09-13 14:15:00,5.35387,5.35485,5.35246,5.35371,55000000.0
2007-09-13 14:20:00,5.35395,5.35535,5.35268,5.35467,65000000.0
2007-09-13 14:25:00,5.35533,5.35595,5.35277,5.35277,55000000.0
2007-09-13 14:30:00,5.3552,5.35858,5.35402,5.35858,62000000.0
2007-09-13 14:35:00,5.35783,5.3588,5.35468,5.35602,78000000.0
2007-09-13 14:40:00,5.35567,5.35606,5.35274,5.35573,63000000.0
2007-09-13 14:45:00,5.35594,5.35806,5.35424,5.35595,79000000.0
2007-09-13 14:50:00,5.35756,5.36111,5.35562,5.36061,77000000.0
2007-09-13 14:55:00,5.36047,5.36072,5.35692,5.35883,81000000.0
2007-09-13 15:00:00,5.35908,5.36044,5.35704,5.35948,62000000.0
2007-09-13 15:05:00,5.36029,5.36056,5.35704,5.35916,66000000.0
2007-09-13 15:10:00,5.3577,5.36122,5.35713,5.36122,65000000.0
2007-09-13 15:15:00,5.3614,5.36578,5.36045,5.36557,70000000.0
2007-09-13 15:20:00,5.36522,5.36595,5.36172,5.36181,64000000.0
2007-09-13 15:25:00,5.36156,5.36334,5.36075,5.36306,61000000.0
2007-09-13 15:30:00,5.36187,5.36241,5.36043,5.36241,57000000.0
2007-09-13 15:35:00,5.36075,5.36261,5.36051,5.36087,70000000.0
2007-09-13 15:40:00,5.36129,5.36382,5.36088,5.36368,56000000.0
2007-09-13 15:45:00,5.36257,5.36445,5.36143,5.36165,63000000.0
2007-09-13 15:50:00,5.36265,5.36339,5.36113,5.3629,61000000.0
2007-09-13 15:55:00,5.36289,5.36401,5.36145,5.36372,63000000.0
2007-09-13 16:00:00,5.3617,5.36396,5.3615,5.36299,52000000.0
2007-09-13 16:05:00,5.36042,5.36204,5.35741,5.35907,68000000.0
2007-09-13 16:10:00,5.35932,5.35942,5.35589,5.35684,62000000.0
2007-09-13 16:15:00,5.35765,5.35786,5.35238,5.35398,64000000.0
2007-09-13 16:20:00,5.35356,5.35547,5.35346,5.35378,60000000.0
2007-09-13 16:25:00,5.35493,5.35523,5.35278,5.35425,74000000.0
2007-09-13 16:30:00,5.35446,5.35591,5.35255,5.35257,64000000.0
2007-09-13 16:35:00,5.35363,5.35498,5.35009,5.35179,76000000.0
2007-09-13 16:40:00,5.35163,5.35485,5.35063,5.35381,63000000.0
2007-09-13 16:45:00,5.35335,5.35534,5.35293,5.35373,67000000.0
2007-09-13 16:50:00,5.35358,5.36092,5.3527,5.36092,71000000.0
2007-09-13 16:55:00,5.36036,5.36113,5.35775,5.35775,61000000.0
2007-09-13 17:00:00,5.35917,5.36214,5.35834,5.361,49000000.0
2007-09-13 17:05:00,5.35977,5.36103,5.3575,5.3591,72000000.0
2007-09-13 17:10:00,5.35787,5.36059,5.35778,5.36032,55000000.0
2007-09-13 17:15:00,5.36088,5.36088,5.35827,5.35972,62000000.0
2007-09-13 17:20:00,5.35907,5.36046,5.35766,5.35848,72000000.0
2007-09-13 17:25:00,5.35789,5.36009,5.3573,5.35804,57000000.0
2007-09-13 17:30:00,5.35761,5.35896,5.35668,5.35863,60000000.0
2007-09-13 17:35:00,5.35894,5.35991,5.35762,5.35931,60000000.0
2007-09-13 17:40:00,5.35855,5.35901,5.35704,5.35768,74000000.0
2007-09-13 17:45:00,5.35853,5.35853,5.35605,5.35732,70000000.0
2007-09-13 17:50:00,5.35747,5.35849,5.35619,5.35686,50000000.0
2007-09-13 17:55:00,5.35827,5.35952,5.35689,5.3572,75000000.0
2007-09-13 18:00:00,5.35836,5.35976,5.35733,5.35976,68000000.0
2007-09-13 18:05:00,5.35873,5.35933,5.35718,5.35746,74000000.0
2007-09-13 18:10:00,5.35764,5.36005,5.35758,5.35852,76000000.0
2007-09-13 18:15:00,5.35875,5.35989,5.35776,5.35985,74000000.0
2007-09-13 18:20:00,5.3596,5.35968,5.35645,5.35645,85000000.0
2007-09-13 18:25:00,5.35683,5.35764,5.35534,5.35764,69000000.0
2007-09-13 18:30:00,5.35779,5.35845,5.35589,5.35681,68000000.0
2007-09-13 18:35:00,5.35702,5.35835,5.35528,5.35688,74000000.0
2007-09-13 18:40:00,5.35593,5.35812,5.3559,5.3579,72000000.0
2007-09-13 18:45:00,5.35659,5.35894,5.35659,5.35719,67000000.0
2007-09-13 18:50:00,5.35757,5.3586,5.35408,5.35511,66000000.0
2007-09-13 18:55:00,5.3547,5.35501,5.35291,5.35291,62000000.0
2007-09-13 19:00:00,5.35314,5.35481,5.35254,5.35296,70000000.0
2007-09-13 19:05:00,5.35422,5.35483,5.35195,5.35311,81000000.0
2007-09-13 19:10:00,5.35434,5.35514,5.35201,5.35514,76000000.0
2007-09-13 19:15:00,5.35466,5.35558,5.35358,5.35406,58000000.0
2007-09-13 19:20:00,5.35416,5.35494,5.35222,5.3528,56000000.0
2007-09-13 19:25:00,5.35462,5.35558,5.35334,5.3546,62000000.0
2007-09-13 19:30:00,5.35552,5.35621,5.35417,5.35435,56000000.0
2007-09-13 19:35:00,5.35468,5.35548,5.3529,5.35381,64000000.0
2007-09-13 19:40:00,5.3531,5.3545,5.35205,5.35403,59000000.0
2007-09-13 19:45:00,5.35359,5.35415,5.35252,5.35252,58000000.0
2007-09-13 19:50:00,5.3528,5.35447,5.35246,5.35291,73000000.0
2007-09-13 19:55:00,5.35328,5.35531,5.3529,5.35487,65000000.0
2007-09-13 20:00:00,5.35421,5.35497,5.35342,5.3544,62000000.0
2007-09-13 20:05:00,5.35438,5.3548,5.3528,5.3532,67000000.0
2007-09-13 20:10:00,5.35485,5.35504,5.35313,5.3534,59000000.0
2007-09-13 20:15:00,5.35439,5.35571,5.35326,5.35409,55000000.0
2007-09-13 20:20:00,5.35423,5.35628,5.35364,5.35612,63000000.0
2007-09-13 20:25:00,5.3564,5.3603,5.35503,5.35647,61000000.0
2007-09-13 20:30:00,5.35717,5.36109,5.3568,5.35865,78000000.0
2007-09-13 20:35:00,5.35914,5.36007,5.35812,5.35955,76000000.0
2007-09-13 20:40:00,5.35998,5.36092,5.35848,5.35956,80000000.0
2007-09-13 20:45:00,5.36019,5.36029,5.3576,5.35839,82000000.0
2007-09-13 20:50:00,5.35836,5.35897,5.35685,5.35897,59000000.0
2007-09-13 20:55:00,5.3589,5.35894,5.357,5.35864,58000000.0
2007-09-13 21:00:00,5.35767,5.35841,5.35648,5.35779,64000000.0
2007-09-13 21:05:00,5.35822,5.35882,5.35675,5.35807,56000000.0
2007-09-13 21:10:00,5.35648,5.35889,5.35637,5.35696,69000000.0
2007-09-13 21:15:00,5.35727,5.35941,5.35703,5.35917,71000000.0
2007-09-13 21:20:00,5.35885,5.36106,5.35828,5.36076,72000000.0
2007-09-13 21:25:00,5.3602,5.3602,5.35847,5.36012,58000000.0
2007-09-13 21:30:00,5.35804,5.36176,5.35804,5.36067,71000000.0
2007-09-13 21:35:00,5.35978,5.36085,5.35913,5.35913,68000000.0
2007-09-13 21:40:00,5.35914,5.36068,5.35896,5.35912,69000000.0
2007-09-13 21:45:00,5.35989,5.36014,5.35775,5.35825,73000000.0
2007-09-13 21:50:00,5.35793,5.35915,5.3573,5.3577,81000000.0
2007-09-13 21:55:00,5.35933,5.35956,5.35643,5.35807,77000000.0
2007-09-13 22:00:00,5.35768,5.35955,5.35711,5.35802,70000000.0
2007-09-13 22:05:00,5.35871,5.35887,5.35724,5.35724,62000000.0
2007-09-13 22:10:00,5.35728,5.35914,5.35728,5.35846,77000000.0
2007-09-13 22:15:00,5.35813,5.35946,5.3576,5.35817,61000000.0
2007-09-13 22:20:00,5.35899,5.36072,5.35774,5.35892,78000000.0
2007-09-13 22:25:00,5.35979,5.36173,5.35917,5.35937,76000000.0
2007-09-13 22:30:00,5.35996,5.36076,5.35822,5.35866,66000000.0
2007-09-13 22:35:00,5.35885,5.35967,5.35745,5.35834,79000000.0
2007-09-13 22:40:00,5.35863,5.35897,5.35692,5.35693,67000000.0
2007-09-13 22:45:00,5.35735,5.35784,5.35598,5.35634,59000000.0
2007-09-13 22:50:00,5.35808,5.3585,5.35587,5.35837,72000000.0
2007-09-13 22:55:00,5.35656,5.35982,5.35656,5.3573,62000000.0
2007-09-13 23:00:00,5.35702,5.3589,5.35639,5.35794,65000000.0
2007-09-13 23:05:00,5.35879,5.36104,5.35609,5.36048,71000000.0
2007-09-13 23:10:00,5.36066,5.36189,5.35826,5.36138,63000000.0
2007-09-13 23:15:00,5.36057,5.36163,5.35984,5.36016,54000000.0
2007-09-13 23:20:00,5.36018,5.36318,5.35996,5.36276,64000000.0
2007-09-13 23:25:00,5.36322,5.36526,5.36274,5.36389,66000000.0
2007-09-13 23:30:00,5.36443,5.36528,5.36331,5.3646,53000000.0
2007-09-13 23:35:00,5.36416,5.36478,5.36212,5.36474,62000000.0
2007-09-13 23:40:00,5.36365,5.36492,5.36311,5.36437,57000000.0
2007-09-13 23:45:00,5.36487,5.36548,5.36349,5.36491,77000000.0
2007-09-13 23:50:00,5.36484,5.36598,5.36404,5.36542,66000000.0
2007-09-13 23:55:00,5.36416,5.36623,5.36416,5.36485,70000000.0
2007-09-14 00:00:00,5.36526,5.36581,5.36373,5.36536,63000000.0
2007-09-14 00:05:00,5.36515,5.36542,5.3624,5.36347,74000000.0
2007-09-14 00:10:00,5.36256,5.36468,5.36243,5.36351,53000000.0
2007-09-14 00:15:00,5.36402,5.36614,5.36402,5.36559,82000000.0
2007-09-14 00:20:00,5.36447,5.36538,5.36361,5.36434,60000000.0
2007-09-14 00:25:00,5.364,5.36401,5.36114,5.36191,68000000.0
2007-09-14 00:30:00,5.36237,5.36305,5.3613,5.36252,71000000.0
2007-09-14 00:35:00,5.36175,5.36365,5.35965,5.36261,62000000.0
2007-09-14 00:40:00,5.3625,5.36472,5.36193,5.36422,50000000.0
2007-09-14 00:45:00,5.36442,5.36466,5.36285,5.36317,80000000.0
2007-09-14 00:50:00,5.3641,5.36584,5.36358,5.3649,68000000.0
2007-09-14 00:55:00,5.3652,5.36612,5.3642,5.3653,67000000.0
2007-09-14 01:00:00,5.36413,5.36549,5.36315,5.36401,65000000.0
2007-09-14 01:05:00,5.36342,5.36438,5.3627,5.36414,66000000.0
2007-09-14 01:10:00,5.36313,5.36476,5.36248,5.36353,69000000.0
2007-09-14 01:15:00,5.36431,5.36552,5.36371,5.36461,69000000.0
2007-09-14 01:20:00,5.36354,5.3647,5.36286,5.36429,71000000.0
2007-09-14 01:25:00,5.36498,5.36498,5.36237,5.36346,64000000.0
2007-09-14 01:30:00,5.36434,5.36504,5.36286,5.36471,59000000.0
2007-09-14 01:35:00,5.36454,5.36555,5.36377,5.36469,74000000.0
2007-09-14 01:40:00,5.36488,5.3658,5.36376,5.36469,70000000.0
2007-09-14 01:45:00,5.36556,5.36589,5.36355,5.36497,74000000.0
2007-09-14 01:50:00,5.36465,5.36519,5.36343,5.36441,73000000.0
2007-09-14 01:55:00,5.36362,5.36463,5.36201,5.36238,69000000.0
2007-09-14 02:00:00,5.36214,5.36267,5.3608,5.36187,61000000.0
2007-09-14 02:05:00,5.36138,5.36322,5.36125,5.36251,67000000.0
2007-09-14 02:10:00,5.36212,5.3638,5.3596,5.36012,68000000.0
2007-09-14 02:15:00,5.36062,5.36142,5.3588,5.36139,72000000.0
2007-09-14 02:20:00,5.36165,5.36165,5.35944,5.35974,71000000.0
2007-09-14 02:25:00,5.36149,5.36236,5.36013,5.36204,68000000.0
2007-09-14 02:30:00,5.36225,5.36342,5.36123,5.36271,70000000.0
2007-09-14 02:35:00,5.3627,5.36371,5.36176,5.36212,59000000.0
2007-09-14 02:40:00,5.36276,5.36276,5.36048,5.36182,63000000.0
2007-09-14 02:45:00,5.36111,5.36328,5.36111,5.36307,55000000.0
2007-09-14 02:50:00,5.36218,5.36359,5.36141,5.36302,70000000.0
2007-09-14 02:55:00,5.36279,5.36299,5.36127,5.36299,63000000.0
2007-09-14 03:00:00,5.36328,5.36328,5.36055,5.36055,66000000.0
2007-09-14 03:05:00,5.36069,5.36213,5.36019,5.36135,60000000.0
2007-09-14 03:10:00,5.36147,5.36349,5.36071,5.36246,63000000.0
2007-09-14 03:15:00,5.36142,5.36262,5.35964,5.3607,61000000.0
2007-09-14 03:20:00,5.36119,5.36159,5.35787,5.35844,80000000.0
2007-09-14 03:25:00,5.35869,5.36211,5.35826,5.36151,64000000.0
2007-09-14 03:30:00,5.36215,5.36215,5.36014,5.36084,66000000.0
2007-09-14 03:35:00,5.3603,5.36122,5.35849,5.36092,60000000.0
2007-09-14 03:40:00,5.36078,5.36108,5.35947,5.36044,65000000.0
2007-09-14 03:45:00,5.3614,5.36148,5.35958,5.36019,63000000.0
2007-09-14 03:50:00,5.3604,5.36114,5.35806,5.35895,62000000.0
2007-09-14 03:55:00,5.35957,5.36049,5.35871,5.35996,70000000.0
2007-09-14 04:00:00,5.36015,5.36104,5.35848,5.35896,76000000.0
2007-09-14 04:05:00,5.36024,5.36104,5.3588,5.35997,67000000.0
2007-09-14 04:10:00,5.35996,5.36185,5.35983,5.36149,76000000.0
2007-09-14 04:15:00,5.36192,5.36245,5.36082,5.36154,80000000.0
2007-09-14 04:20:00,5.36083,5.36232,5.36063,5.36147,62000000.0
2007-09-14 04:25:00,5.36124,5.36251,5.36103,5.36211,72000000.0
2007-09-14 04:30:00,5.36085,5.36308,5.36085,5.36189,64000000.0
2007-09-14 04:35:00,5.36224,5.36307,5.36114,5.36114,66000000.0
2007-09-14 04:40:00,5.36207,5.36285,5.35915,5.36024,65000000.0
2007-09-14 04:45:00,5.35897,5.36075,5.35874,5.36028,66000000.0
2007-09-14 04:50:00,5.35995,5.36205,5.35985,5.36185,60000000.0
2007-09-14 04:55:00,5.36195,5.36237,5.36067,5.36131,68000000.0
2007-09-14 05:00:00,5.36234,5.36328,5.36095,5.36111,64000000.0
2007-09-14 05:05:00,5.36235,5.36262,5.36118,5.36186,70000000.0
2007-09-14 05:10:00,5.36203,5.36273,5.36083,5.3625,68000000.0
2007-09-14 05:15:00,5.36217,5.36372,5.36183,5.36321,63000000.0
2007-09-14 05:20:00,5.3646,5.36527,5.36367,5.36448,56000000.0
2007-09-14 05:25:00,5.36479,5.36513,5.36294,5.36436,60000000.0
2007-09-14 05:30:00,5.3648,5.36531,5.36303,5.36365,63000000.0
2007-09-14 05:35:00,5.36422,5.36453,5.36242,5.36317,69000000.0
2007-09-14 05:40:00,5.3634,5.3641,5.36203,5.36331,69000000.0
2007-09-14 05:45:00,5.36279,5.36402,5.36184,5.36244,64000000.0
2007-09-14 05:50:00,5.36355,5.36392,5.36198,5.36302,67000000.0
2007-09-14 05:55:00,5.3629,5.36343,5.36209,5.36263,79000000.0
2007-09-14 06:00:00,5.36345,5.36414,5.3619,5.36338,72000000.0
2007-09-14 06:05:00,5.36336,5.364,5.36145,5.36297,62000000.0
2007-09-14 06:10:00,5.36307,5.3636,5.36215,5.36296,62000000.0
2007-09-14 06:15:00,5.36355,5.36355,5.36086,5.36184,65000000.0
2007-09-14 06:20:00,5.36119,5.3628,5.36057,5.3628,88000000.0
2007-09-14 06:25:00,5.36273,5.3638,5.36165,5.3635,59000000.0
2007-09-14 06:30:00,5.36255,5.3651,5.36227,5.36368,58000000.0
2007-09-14 06:35:00,5.36323,5.36472,5.36282,5.36383,52000000.0
2007-09-14 06:40:00,5.36379,5.36482,5.36309,5.36399,68000000.0
2007-09-14 06:45:00,5.36451,5.36605,5.36307,5.36454,62000000.0
2007-09-14 06:50:00,5.36589,5.36643,5.3641,5.36432,66000000.0
2007-09-14 06:55:00,5.36478,5.36614,5.36421,5.36534,72000000.0
2007-09-14 07:00:00,5.36562,5.36625,5.36438,5.36474,65000000.0
2007-09-14 07:05:00,5.36581,5.36682,5.36449,5.36599,62000000.0
2007-09-14 07:10:00,5.3668,5.36711,5.36446,5.36528,67000000.0
2007-09-14 07:15:00,5.36539,5.36563,5.36325,5.36486,89000000.0
2007-09-14 07:20:00,5.36424,5.36603,5.36361,5.36579,70000000.0
2007-09-14 07:25:00,5.36505,5.3661,5.36379,5.36397,59000000.0
2007-09-14 07:30:00,5.36464,5.3652,5.36283,5.36318,63000000.0
2007-09-14 07:35:00,5.36431,5.36445,5.36239,5.3634,65000000.0
2007-09-14 07:40:00,5.36376,5.36448,5.35168,5.36236,64000000.0
2007-09-14 07:45:00,5.3616,5.36276,5.35064,5.35922,66000000.0
2007-09-14 07:50:00,5.3623,5.36294,5.36088,5.36142,65000000.0
2007-09-14 07:55:00,5.36195,5.36379,5.36168,5.36379,67000000.0
2007-09-14 08:00:00,5.36275,5.36457,5.36275,5.36428,68000000.0
2007-09-14 08:05:00,5.36382,5.36441,5.36209,5.36382,71000000.0
2007-09-14 08:10:00,5.36377,5.36377,5.36183,5.36238,70000000.0
2007-09-14 08:15:00,5.36273,5.36406,5.36173,5.36258,70000000.0
2007-09-14 08:20:00,5.36268,5.36589,5.36199,5.3645,63000000.0
2007-09-14 08:25:00,5.36468,5.36613,5.3639,5.36497,66000000.0
2007-09-14 08:30:00,5.36492,5.36494,5.3628,5.36335,62000000.0
2007-09-14 08:35:00,5.36383,5.36395,5.36163,5.36371,72000000.0
2007-09-14 08:40:00,5.36301,5.36395,5.36136,5.3629,61000000.0
2007-09-14 08:45:00,5.36216,5.36255,5.3596,5.35981,68000000.0
2007-09-14 08:50:00,5.36139,5.36191,5.35891,5.36032,76000000.0
2007-09-14 08:55:00,5.35981,5.36077,5.35667,5.35836,70000000.0
2007-09-14 09:00:00,5.3585,5.36038,5.35791,5.35962,71000000.0
2007-09-14 09:05:00,5.36005,5.36038,5.35688,5.35725,63000000.0
2007-09-14 09:10:00,5.35855,5.35993,5.35684,5.35711,66000000.0
2007-09-14 09:15:00,5.35782,5.35866,5.35618,5.35618,67000000.0
2007-09-14 09:20:00,5.3581,5.3581,5.35331,5.35528,76000000.0
2007-09-14 09:25:00,5.35411,5.35692,5.35351,5.35609,65000000.0
2007-09-14 09:30:00,5.35485,5.35785,5.35485,5.35705,67000000.0
2007-09-14 09:35:00,5.35538,5.35635,5.35415,5.35569,63000000.0
2007-09-14 09:40:00,5.35547,5.3561,5.35334,5.35499,61000000.0
2007-09-14 09:45:00,5.35486,5.35637,5.35329,5.35472,58000000.0
2007-09-14 09:50:00,5.35408,5.35725,5.35408,5.35725,73000000.0
2007-09-14 09:55:00,5.35781,5.35942,5.35628,5.35834,72000000.0
2007-09-14 10:00:00,5.35919,5.36066,5.35721,5.36066,66000000.0
2007-09-14 10:05:00,5.36041,5.36186,5.358,5.35883,86000000.0
2007-09-14 10:10:00,5.35981,5.36133,5.35813,5.36133,60000000.0
2007-09-14 10:15:00,5.36129,5.36129,5.35889,5.36028,76000000.0
2007-09-14 10:20:00,5.36079,5.36088,5.35797,5.35845,64000000.0
2007-09-14 10:25:00,5.35911,5.36045,5.35849,5.35959,63000000.0
2007-09-14 10:30:00,5.35834,5.36219,5.35834,5.36025,62000000.0
2007-09-14 10:35:00,5.35948,5.36102,5.35904,5.36032,55000000.0
2007-09-14 10:40:00,5.35901,5.36105,5.35873,5.36105,71000000.0
2007-09-14 10:45:00,5.36084,5.36131,5.3596,5.36107,57000000.0
2007-09-14 10:50:00,5.36074,5.36186,5.35936,5.36176,73000000.0
2007-09-14 10:55:00,5.36172,5.36273,5.36054,5.3621,62000000.0
2007-09-14 11:00:00,5.36154,5.36261,5.36072,5.36137,52000000.0
2007-09-14 11:05:00,5.36087,5.36263,5.36036,5.36107,66000000.0
2007-09-14 11:10:00,5.36047,5.36145,5.35964,5.3603,59000000.0
2007-09-14 11:15:00,5.35968,5.36207,5.35948,5.36166,86000000.0
2007-09-14 11:20:00,5.3622,5.36222,5.35988,5.3605,78000000.0
2007-09-14 11:25:00,5.36109,5.36317,5.3608,5.362,53000000.0
2007-09-14 11:30:00,5.36286,5.36358,5.36068,5.36099,51000000.0
2007-09-14 11:35:00,5.36139,5.36503,5.36099,5.36347,65000000.0
2007-09-14 11:40:00,5.36347,5.36654,5.36312,5.36599,66000000.0
2007-09-14 11:45:00,5.36508,5.36636,5.36211,5.3643,64000000.0
2007-09-14 11:50:00,5.3639,5.36496,5.36289,5.36379,70000000.0
2007-09-14 11:55:00,5.36437,5.36538,5.36299,5.36468,61000000.0
2007-09-14 12:00:00,5.36393,5.36587,5.36364,5.36466,74000000.0
2007-09-14 12:05:00,5.36542,5.36592,5.36332,5.36532,75000000.0
2007-09-14 12:10:00,5.36499,5.36601,5.36307,5.36585,81000000.0
2007-09-14 12:15:00,5.36556,5.36592,5.36254,5.36283,62000000.0
2007-09-14 12:20:00,5.36392,5.36589,5.36154,5.36436,52000000.0
2007-09-14 12:25:00,5.36431,5.36625,5.36181,5.36252,68000000.0
2007-09-14 12:30:00,5.36264,5.36473,5.36152,5.36328,71000000.0
2007-09-14 12:35:00,5.36377,5.36515,5.36226,5.36397,59000000.0
2007-09-14 12:40:00,5.36309,5.36446,5.3622,5.36429,68000000.0
2007-09-14 12:45:00,5.36473,5.36502,5.361,5.36304,61000000.0
2007-09-14 12:50:00,5.36122,5.36329,5.36059,5.36179,68000000.0
2007-09-14 12:55:00,5.36109,5.36319,5.36011,5.36195,76000000.0
2007-09-14 13:00:00,5.36111,5.36262,5.36032,5.36067,71000000.0
2007-09-14 13:05:00,5.3614,5.36261,5.36048,5.36191,60000000.0
2007-09-14 13:10:00,5.36296,5.36296,5.36076,5.36143,56000000.0
2007-09-14 13:15:00,5.36266,5.36334,5.36042,5.36222,77000000.0
2007-09-14 13:20:00,5.3623,5.36855,5.3614,5.3675,63000000.0
2007-09-14 13:25:00,5.36722,5.36775,5.36351,5.36478,60000000.0
2007-09-14 13:30:00,5.36466,5.36609,5.36319,5.36435,65000000.0
2007-09-14 13:35:00,5.36392,5.3665,5.36334,5.36536,52000000.0
2007-09-14 13:40:00,5.36632,5.36651,5.36416,5.36539,76000000.0
2007-09-14 13:45:00,5.36534,5.36749,5.36513,5.36682,56000000.0
2007-09-14 13:50:00,5.3665,5.36741,5.36534,5.3667,60000000.0
2007-09-14 13:55:00,5.36687,5.36986,5.3663,5.36919,72000000.0
2007-09-14 14:00:00,5.36906,5.36969,5.36533,5.36533,59000000.0
2007-09-14 14:05:00,5.36659,5.3686,5.36614,5.36758,58000000.0
2007-09-14 14:10:00,5.36889,5.36915,5.36641,5.36796,64000000.0
2007-09-14 14:15:00,5.36865,5.36865,5.36315,5.36315,55000000.0
2007-09-14 14:20:00,5.36351,5.36402,5.36035,5.3618,65000000.0
2007-09-14 14:25:00,5.36129,5.3621,5.35944,5.35952,55000000.0
2007-09-14 14:30:00,5.35983,5.36042,5.3551,5.35829,62000000.0
2007-09-14 14:35:00,5.35798,5.35832,5.35582,5.35802,78000000.0
2007-09-14 14:40:00,5.35746,5.35819,5.35559,5.35819,63000000.0
2007-09-14 14:45:00,5.3578,5.36436,5.35773,5.3635,79000000.0
2007-09-14 14:50:00,5.36326,5.36351,5.36015,5.36068,77000000.0
2007-09-14 14:55:00,5.3613,5.36253,5.35983,5.36108,81000000.0
2007-09-14 15:00:00,5.36154,5.36273,5.36042,5.36178,62000000.0
2007-09-14 15:05:00,5.36052,5.36288,5.36023,5.36175,66000000.0
2007-09-14 15:10:00,5.36113,5.36497,5.36105,5.36401,65000000.0
2007-09-14 15:15:00,5.3644,5.36478,5.36199,5.36239,70000000.0
2007-09-14 15:20:00,5.36196,5.36489,5.36174,5.3642,64000000.0
2007-09-14 15:25:00,5.36354,5.36708,5.36344,5.36644,61000000.0
2007-09-14 15:30:00,5.3665,5.36768,5.36453,5.36768,57000000.0
2007-09-14 15:35:00,5.36614,5.36665,5.3628,5.36315,70000000.0
2007-09-14 15:40:00,5.36427,5.36451,5.36123,5.36177,56000000.0
2007-09-14 15:45:00,5.36149,5.36342,5.36089,5.36089,63000000.0
2007-09-14 15:50:00,5.3622,5.36228,5.35815,5.36228,61000000.0
2007-09-14 15:55:00,5.36205,5.3625,5.35873,5.36016,63000000.0
2007-09-14 16:00:00,5.36066,5.3629,5.35908,5.36062,52000000.0
2007-09-14 16:05:00,5.36,5.36391,5.35863,5.36256,68000000.0
2007-09-14 16:10:00,5.36394,5.37116,5.36337,5.36957,62000000.0
2007-09-14 16:15:00,5.36756,5.36968,5.36545,5.36968,64000000.0
2007-09-14 16:20:00,5.36899,5.37237,5.36841,5.37127,60000000.0
2007-09-14 16:25:00,5.36972,5.37253,5.36746,5.36875,74000000.0
2007-09-14 16:30:00,5.3693,5.37086,5.36604,5.36604,64000000.0
2007-09-14 16:35:00,5.3666,5.36787,5.36547,5.36717,76000000.0
2007-09-14 16:40:00,5.36799,5.36837,5.36612,5.36705,63000000.0
2007-09-14 16:45:00,5.36782,5.36807,5.36557,5.36705,67000000.0
2007-09-14 16:50:00,5.36725,5.36803,5.36572,5.36762,71000000.0
2007-09-14 16:55:00,5.36641,5.36859,5.36456,5.3658,61000000.0
2007-09-14 17:00:00,5.36534,5.36555,5.36122,5.36189,49000000.0
2007-09-14 17:05:00,5.36353,5.36587,5.36239,5.3655,72000000.0
2007-09-14 17:10:00,5.36504,5.37313,5.36405,5.37107,55000000.0
2007-09-14 17:15:00,5.37023,5.37194,5.36792,5.36979,62000000.0
2007-09-14 17:20:00,5.36905,5.3709,5.36892,5.37014,72000000.0
2007-09-14 17:25:00,5.3703,5.3703,5.36701,5.36782,57000000.0
2007-09-14 17:30:00,5.36759,5.36945,5.36507,5.36721,60000000.0
2007-09-14 17:35:00,5.36879,5.36954,5.36751,5.36887,60000000.0
2007-09-14 17:40:00,5.36843,5.37032,5.3678,5.36919,74000000.0
2007-09-14 17:45:00,5.36921,5.37317,5.36907,5.37123,70000000.0
2007-09-14 17:50:00,5.37253,5.37369,5.37155,5.37311,50000000.0
2007-09-14 17:55:00,5.37294,5.37402,5.3711,5.37254,75000000.0
2007-09-14 18:00:00,5.37153,5.37444,5.37153,5.37297,68000000.0
2007-09-14 18:05:00,5.37207,5.37305,5.37006,5.37193,74000000.0
2007-09-14 18:10:00,5.3717,5.37277,5.36886,5.37179,76000000.0
2007-09-14 18:15:00,5.37217,5.37311,5.37069,5.37082,74000000.0
2007-09-14 18:20:00,5.37231,5.37365,5.37056,5.37138,85000000.0
2007-09-14 18:25:00,5.37231,5.37243,5.36995,5.3713,69000000.0
2007-09-14 18:30:00,5.37012,5.37129,5.36866,5.36967,68000000.0
2007-09-14 18:35:00,5.37007,5.37184,5.36939,5.37171,74000000.0
2007-09-14 18:40:00,5.37043,5.37212,5.36981,5.37161,72000000.0
2007-09-14 18:45:00,5.36992,5.37159,5.36976,5.37091,67000000.0
2007-09-14 18:50:00,5.36948,5.37053,5.3686,5.36912,66000000.0
2007-09-14 18:55:00,5.3701,5.37088,5.36863,5.36962,62000000.0
2007-09-14 19:00:00,5.36976,5.37059,5.36862,5.36871,70000000.0
2007-09-14 19:05:00,5.37013,5.37034,5.3686,5.36931,81000000.0
2007-09-14 19:10:00,5.36934,5.37057,5.3687,5.36882,76000000.0
2007-09-14 19:15:00,5.3704,5.3704,5.36761,5.36881,58000000.0
2007-09-14 19:20:00,5.36823,5.36873,5.36685,5.36721,56000000.0
2007-09-14 19:25:00,5.36768,5.36823,5.36557,5.36589,62000000.0
2007-09-14 19:30:00,5.36635,5.36674,5.36462,5.36562,56000000.0
2007-09-14 19:35:00,5.36437,5.36579,5.36359,5.36513,64000000.0
2007-09-14 19:40:00,5.36533,5.36613,5.36403,5.36544,59000000.0
2007-09-14 19:45:00,5.36393,5.36621,5.36374,5.36553,58000000.0
2007-09-14 19:50:00,5.36635,5.36664,5.3641,5.36493,73000000.0
2007-09-14 19:55:00,5.36487,5.36597,5.36405,5.36518,65000000.0
2007-09-14 20:00:00,5.36511,5.36566,5.36417,5.36501,62000000.0
2007-09-14 20:05:00,5.36473,5.36602,5.36388,5.36539,67000000.0
2007-09-14 20:10:00,5.36547,5.3657,5.3641,5.36452,59000000.0
2007-09-14 20:15:00,5.36457,5.36556,5.36286,5.36325,55000000.0
2007-09-14 20:20:00,5.36332,5.3635,5.36208,5.36227,63000000.0
2007-09-14 20:25:00,5.36295,5.36333,5.36137,5.36228,61000000.0
2007-09-14 20:30:00,5.36193,5.36337,5.36092,5.36269,78000000.0
2007-09-14 20:35:00,5.3621,5.36273,5.36018,5.36141,76000000.0
2007-09-14 20:40:00,5.36189,5.36338,5.3607,5.3633,80000000.0
2007-09-14 20:45:00,5.36349,5.36381,5.36189,5.36323,82000000.0
2007-09-14 20:50:00,5.36323,5.36465,5.3627,5.36352,59000000.0
2007-09-14 20:55:00,5.36397,5.3647,5.36124,5.36194,58000000.0
2007-09-14 21:00:00,5.36128,5.36223,5.3604,5.36147,64000000.0
2007-09-14 21:05:00,5.36086,5.36256,5.36067,5.36162,56000000.0
2007-09-14 21:10:00,5.36135,5.36135,5.35899,5.35899,69000000.0
2007-09-14 21:15:00,5.35995,5.35995,5.35826,5.35956,71000000.0
2007-09-14 21:20:00,5.36022,5.36102,5.3591,5.35968,72000000.0
2007-09-14 21:25:00,5.35994,5.36097,5.35904,5.35957,58000000.0
2007-09-14 21:30:00,5.35879,5.36141,5.35864,5.36137,71000000.0
2007-09-14 21:35:00,5.35968,5.36152,5.35955,5.36057,68000000.0
2007-09-14 21:40:00,5.36044,5.3617,5.35982,5.36022,69000000.0
2007-09-14 21:45:00,5.3624,5.36249,5.36053,5.36125,73000000.0
2007-09-14 21:50:00,5.36099,5.36226,5.36015,5.36045,81000000.0
2007-09-14 21:55:00,5.36141,5.36178,5.36019,5.36104,77000000.0
2007-09-14 22:00:00,5.36034,5.36172,5.3595,5.36062,70000000.0
2007-09-14 22:05:00,5.36035,5.36133,5.35954,5.36017,62000000.0
2007-09-14 22:10:00,5.36095,5.36228,5.35994,5.3601,77000000.0
2007-09-14 22:15:00,5.36142,5.36183,5.35985,5.36034,61000000.0
2007-09-14 22:20:00,5.36047,5.3622,5.35985,5.36101,78000000.0
2007-09-14 22:25:00,5.36119,5.36205,5.35995,5.35995,76000000.0
2007-09-14 22:30:00,5.36004,5.36248,5.35984,5.36192,66000000.0
2007-09-14 22:35:00,5.3614,5.36269,5.36103,5.36269,79000000.0
2007-09-14 22:40:00,5.36155,5.36298,5.36097,5.36122,67000000.0
2007-09-14 22:45:00,5.36153,5.36214,5.35976,5.35976,59000000.0
2007-09-14 22:50:00,5.36105,5.36197,5.36027,5.36065,72000000.0
2007-09-14 22:55:00,5.36137,5.36215,5.36027,5.36105,62000000.0
2007-09-17 02:00:00,5.36774,5.3691,5.36734,5.36875,69000000.0
2007-09-17 02:05:00,5.36895,5.36924,5.36744,5.36793,73000000.0
2007-09-17 02:10:00,5.36746,5.36899,5.36638,5.36795,74000000.0
2007-09-17 02:15:00,5.3668,5.36784,5.36589,5.36758,70000000.0
2007-09-17 02:20:00,5.36729,5.36819,5.36568,5.36568,74000000.0
2007-09-17 02:25:00,5.3663,5.36762,5.36586,5.36661,59000000.0
2007-09-17 02:30:00,5.36719,5.36759,5.3658,5.36639,64000000.0
2007-09-17 02:35:00,5.36669,5.3675,5.36553,5.36676,71000000.0
2007-09-17 02:40:00,5.36654,5.36654,5.36455,5.36455,69000000.0
2007-09-17 02:45:00,5.3652,5.36626,5.36414,5.3651,69000000.0
2007-09-17 02:50:00,5.36418,5.3661,5.36418,5.36548,66000000.0
2007-09-17 02:55:00,5.36436,5.36525,5.36315,5.36354,65000000.0
2007-09-17 03:00:00,5.36543,5.36566,5.36344,5.36372,67000000.0
2007-09-17 03:05:00,5.36407,5.36531,5.36313,5.36466,68000000.0
2007-09-17 03:10:00,5.36463,5.36523,5.36339,5.36423,80000000.0
2007-09-17 03:15:00,5.36286,5.36502,5.36286,5.36377,50000000.0
2007-09-17 03:20:00,5.36354,5.36506,5.3624,5.3624,62000000.0
2007-09-17 03:25:00,5.36349,5.36442,5.36198,5.36433,71000000.0
2007-09-17 03:30:00,5.36303,5.36455,5.36175,5.3644,68000000.0
2007-09-17 03:35:00,5.36334,5.36424,5.36237,5.36337,60000000.0
2007-09-17 03:40:00,5.36358,5.3643,5.36237,5.36344,82000000.0
2007-09-17 03:45:00,5.36272,5.36354,5.36199,5.36239,53000000.0
2007-09-17 03:50:00,5.36178,5.36459,5.36176,5.36291,74000000.0
2007-09-17 03:55:00,5.36208,5.3649,5.36194,5.36388,63000000.0
2007-09-17 04:00:00,5.36286,5.36418,5.36198,5.3627,70000000.0
2007-09-17 04:05:00,5.36286,5.3644,5.36214,5.36428,66000000.0
2007-09-17 04:10:00,5.36291,5.36446,5.36214,5.36214,77000000.0
2007-09-17 04:15:00,5.36283,5.36428,5.36209,5.3627,57000000.0
2007-09-17 04:20:00,5.36322,5.36504,5.36252,5.36481,62000000.0
2007-09-17 04:25:00,5.36232,5.36403,5.36199,5.36272,53000000.0
2007-09-17 04:30:00,5.36399,5.36399,5.36199,5.36285,66000000.0
2007-09-17 04:35:00,5.36473,5.36497,5.36443,5.36465,64000000.0
2007-09-17 04:40:00,5.36461,5.36479,5.36204,5.36315,54000000.0
2007-09-17 04:45:00,5.3625,5.36482,5.36227,5.36416,63000000.0
2007-09-17 04:50:00,5.36397,5.36487,5.36262,5.36475,71000000.0
2007-09-17 04:55:00,5.36342,5.36488,5.36219,5.36486,65000000.0
2007-09-17 05:00:00,5.36478,5.36504,5.36257,5.36358,62000000.0
2007-09-17 05:05:00,5.36408,5.36497,5.36261,5.36261,72000000.0
2007-09-17 05:10:00,5.36352,5.36358,5.36201,5.3635,59000000.0
2007-09-17 05:15:00,5.36274,5.3649,5.36208,5.36292,67000000.0
2007-09-17 05:20:00,5.36246,5.36491,5.36237,5.36478,79000000.0
2007-09-17 05:25:00,5.36463,5.36496,5.36215,5.3636,66000000.0
2007-09-17 05:30:00,5.36332,5.36503,5.36228,5.36254,76000000.0
2007-09-17 05:35:00,5.36315,5.36324,5.36143,5.36216,78000000.0
2007-09-17 05:40:00,5.36251,5.36326,5.36028,5.36092,61000000.0
2007-09-17 05:45:00,5.36147,5.36163,5.35882,5.35962,77000000.0
2007-09-17 05:50:00,5.36,5.36177,5.35992,5.36124,62000000.0
2007-09-17 05:55:00,5.36021,5.36291,5.36021,5.36079,70000000.0
2007-09-17 06:00:00,5.36072,5.36208,5.36,5.36176,77000000.0
2007-09-17 06:05:00,5.36215,5.36332,5.36113,5.36181,81000000.0
2007-09-17 06:10:00,5.36159,5.36298,5.36052,5.36137,73000000.0
2007-09-17 06:15:00,5.36102,5.36214,5.36002,5.36089,69000000.0
2007-09-17 06:20:00,5.36033,5.36168,5.35874,5.35942,68000000.0
2007-09-17 06:25:00,5.35944,5.3606,5.35834,5.3594,71000000.0
2007-09-17 06:30:00,5.36005,5.36102,5.35935,5.36054,58000000.0
2007-09-17 06:35:00,5.36073,5.36156,5.35951,5.36123,72000000.0
2007-09-17 06:40:00,5.36005,5.36256,5.36005,5.36241,71000000.0
2007-09-17 06:45:00,5.36238,5.3626,5.35997,5.36081,69000000.0
2007-09-17 06:50:00,5.36077,5.36229,5.36039,5.36146,56000000.0
2007-09-17 06:55:00,5.36112,5.36184,5.35992,5.36058,64000000.0
2007-09-17 07:00:00,5.36063,5.36211,5.36008,5.36132,58000000.0
2007-09-17 07:05:00,5.36198,5.3628,5.36046,5.3618,59000000.0
2007-09-17 07:10:00,5.36239,5.36289,5.36064,5.36064,82000000.0
2007-09-17 07:15:00,5.36122,5.36223,5.3602,5.36098,80000000.0
2007-09-17 07:20:00,5.36182,5.36217,5.35915,5.35974,76000000.0
2007-09-17 07:25:00,5.35992,5.36152,5.35878,5.36128,78000000.0
2007-09-17 07:30:00,5.36154,5.36187,5.35914,5.36024,61000000.0
2007-09-17 07:35:00,5.36073,5.36216,5.35982,5.36102,63000000.0
2007-09-17 07:40:00,5.36106,5.36211,5.36019,5.36119,55000000.0
2007-09-17 07:45:00,5.36172,5.36214,5.35943,5.35966,59000000.0
2007-09-17 07:50:00,5.35948,5.3606,5.35866,5.35937,67000000.0
2007-09-17 07:55:00,5.35891,5.36114,5.35864,5.35995,62000000.0
2007-09-17 08:00:00,5.36051,5.36098,5.35895,5.35976,65000000.0
2007-09-17 08:05:00,5.35941,5.361,5.35829,5.36056,73000000.0
2007-09-17 08:10:00,5.36028,5.36066,5.35847,5.3593,58000000.0
2007-09-17 08:15:00,5.35943,5.36015,5.35807,5.36003,59000000.0
2007-09-17 08:20:00,5.35917,5.36012,5.35749,5.35917,64000000.0
2007-09-17 08:25:00,5.3578,5.35968,5.35633,5.35929,56000000.0
2007-09-17 08:30:00,5.35978,5.3615,5.35868,5.36045,62000000.0
2007-09-17 08:35:00,5.35991,5.36103,5.35814,5.36007,56000000.0
2007-09-17 08:40:00,5.35956,5.36197,5.359,5.36012,58000000.0
2007-09-17 08:45:00,5.3606,5.36189,5.35927,5.36042,76000000.0
2007-09-17 08:50:00,5.36038,5.36046,5.35867,5.35885,81000000.0
2007-09-17 08:55:00,5.35966,5.36032,5.35821,5.36006,70000000.0
2007-09-17 09:00:00,5.35891,5.36349,5.35891,5.36318,62000000.0
2007-09-17 09:05:00,5.36383,5.36504,5.3627,5.36332,66000000.0
2007-09-17 09:10:00,5.36299,5.36367,5.36051,5.36308,67000000.0
2007-09-17 09:15:00,5.36364,5.36415,5.36129,5.36406,72000000.0
2007-09-17 09:20:00,5.36285,5.36778,5.36188,5.36675,74000000.0
2007-09-17 09:25:00,5.3677,5.37035,5.36619,5.37009,68000000.0
2007-09-17 09:30:00,5.36903,5.37077,5.36558,5.36749,69000000.0
2007-09-17 09:35:00,5.3667,5.36799,5.36585,5.36662,85000000.0
2007-09-17 09:40:00,5.36592,5.3676,5.36592,5.36713,74000000.0
2007-09-17 09:45:00,5.36729,5.36729,5.36463,5.36602,76000000.0
2007-09-17 09:50:00,5.36587,5.36657,5.36398,5.36406,74000000.0
2007-09-17 09:55:00,5.36497,5.36616,5.36394,5.36512,68000000.0
2007-09-17 10:00:00,5.36664,5.36664,5.36415,5.36564,75000000.0
2007-09-17 10:05:00,5.36586,5.36598,5.36406,5.36567,50000000.0
2007-09-17 10:10:00,5.36533,5.36587,5.361,5.36108,70000000.0
2007-09-17 10:15:00,5.36177,5.36445,5.36072,5.36437,74000000.0
2007-09-17 10:20:00,5.36309,5.36564,5.36292,5.36424,60000000.0
2007-09-17 10:25:00,5.36486,5.36644,5.36355,5.36578,60000000.0
2007-09-17 10:30:00,5.36674,5.36674,5.36462,5.36594,57000000.0
2007-09-17 10:35:00,5.36643,5.36683,5.36382,5.36404,72000000.0
2007-09-17 10:40:00,5.365,5.36629,5.36372,5.36576,62000000.0
2007-09-17 10:45:00,5.36594,5.36638,5.36358,5.36444,55000000.0
2007-09-17 10:50:00,5.36371,5.36557,5.36358,5.36487,72000000.0
2007-09-17 10:55:00,5.36491,5.36666,5.36374,5.36666,49000000.0
2007-09-17 11:00:00,5.36624,5.367,5.36483,5.36653,61000000.0
2007-09-17 11:05:00,5.3661,5.36655,5.36343,5.36428,71000000.0
2007-09-17 11:10:00,5.36499,5.36624,5.36316,5.36481,67000000.0
2007-09-17 11:15:00,5.36488,5.36559,5.3629,5.36406,63000000.0
2007-09-17 11:20:00,5.36335,5.36512,5.36045,5.36512,76000000.0
2007-09-17 11:25:00,5.36377,5.36565,5.3636,5.36542,64000000.0
2007-09-17 11:30:00,5.36473,5.36623,5.36313,5.36566,74000000.0
2007-09-17 11:35:00,5.36658,5.36776,5.36509,5.36641,60000000.0
2007-09-17 11:40:00,5.36571,5.36781,5.36513,5.36716,64000000.0
2007-09-17 11:45:00,5.36744,5.36744,5.3651,5.36627,62000000.0
2007-09-17 11:50:00,5.36665,5.36983,5.36611,5.36983,68000000.0
2007-09-17 11:55:00,5.3683,5.36965,5.36688,5.36805,52000000.0
2007-09-17 12:00:00,5.36774,5.36809,5.36568,5.36703,63000000.0
2007-09-17 12:05:00,5.36727,5.36788,5.36587,5.36688,61000000.0
2007-09-17 12:10:00,5.3663,5.36748,5.3648,5.36748,63000000.0
2007-09-17 12:15:00,5.36572,5.36673,5.36243,5.36371,56000000.0
2007-09-17 12:20:00,5.36397,5.36553,5.36314,5.36396,70000000.0
2007-09-17 12:25:00,5.36474,5.36513,5.36301,5.36424,57000000.0
2007-09-17 12:30:00,5.36327,5.36516,5.36312,5.3638,61000000.0
2007-09-17 12:35:00,5.3649,5.36556,5.36359,5.36447,64000000.0
2007-09-17 12:40:00,5.36411,5.36489,5.36321,5.36354,70000000.0
2007-09-17 12:45:00,5.36312,5.36394,5.36119,5.36202,65000000.0
2007-09-17 12:50:00,5.36299,5.36433,5.36227,5.36404,66000000.0
2007-09-17 12:55:00,5.36394,5.36394,5.36163,5.3638,62000000.0
2007-09-17 13:00:00,5.36258,5.36328,5.3603,5.36187,81000000.0
2007-09-17 13:05:00,5.36234,5.36237,5.35969,5.36178,77000000.0
2007-09-17 13:10:00,5.36039,5.36284,5.36016,5.36232,79000000.0
2007-09-17 13:15:00,5.36273,5.36273,5.3596,5.36141,63000000.0
2007-09-17 13:20:00,5.36171,5.36181,5.35893,5.36004,78000000.0
2007-09-17 13:25:00,5.35962,5.36233,5.35899,5.36137,62000000.0
2007-09-17 13:30:00,5.36155,5.3625,5.35993,5.36157,55000000.0
2007-09-17 13:35:00,5.3614,5.36431,5.3611,5.36227,65000000.0
2007-09-17 13:40:00,5.36314,5.36351,5.36152,5.36197,55000000.0
2007-09-17 13:45:00,5.36309,5.3636,5.36141,5.36229,64000000.0
2007-09-17 13:50:00,5.36188,5.36308,5.36124,5.36213,58000000.0
2007-09-17 13:55:00,5.36227,5.36283,5.36052,5.36277,59000000.0
2007-09-17 14:00:00,5.36152,5.36223,5.36036,5.36169,72000000.0
2007-09-17 14:05:00,5.36045,5.36256,5.35952,5.36151,60000000.0
2007-09-17 14:10:00,5.36185,5.36344,5.36092,5.36153,56000000.0
2007-09-17 14:15:00,5.36264,5.36328,5.36095,5.36314,76000000.0
2007-09-17 14:20:00,5.36291,5.36361,5.36053,5.36136,52000000.0
2007-09-17 14:25:00,5.36049,5.3617,5.35958,5.36164,65000000.0
2007-09-17 14:30:00,5.36002,5.36154,5.35883,5.36104,60000000.0
2007-09-17 14:35:00,5.35975,5.36178,5.359,5.36085,63000000.0
2007-09-17 14:40:00,5.3608,5.36204,5.35944,5.36176,77000000.0
2007-09-17 14:45:00,5.36056,5.36168,5.35835,5.35976,56000000.0
2007-09-17 14:50:00,5.3594,5.3626,5.35919,5.36257,60000000.0
2007-09-17 14:55:00,5.36321,5.36364,5.36055,5.36184,71000000.0
2007-09-17 15:00:00,5.36202,5.36276,5.36016,5.36082,76000000.0
2007-09-17 15:05:00,5.36053,5.36207,5.35899,5.36028,68000000.0
2007-09-17 15:10:00,5.36117,5.36117,5.35937,5.35951,61000000.0
2007-09-17 15:15:00,5.36039,5.3615,5.35873,5.36089,68000000.0
2007-09-17 15:20:00,5.36094,5.36136,5.35932,5.35973,59000000.0
2007-09-17 15:25:00,5.35997,5.36104,5.35757,5.35914,71000000.0
2007-09-17 15:30:00,5.35919,5.35992,5.35765,5.35765,68000000.0
2007-09-17 15:35:00,5.35883,5.35918,5.35682,5.35863,52000000.0
2007-09-17 15:40:00,5.35906,5.36037,5.35786,5.35983,62000000.0
2007-09-17 15:45:00,5.35897,5.36109,5.35878,5.36082,81000000.0
2007-09-17 15:50:00,5.36045,5.3627,5.35984,5.3627,75000000.0
2007-09-17 15:55:00,5.36296,5.36306,5.36075,5.362,74000000.0
2007-09-17 16:00:00,5.36134,5.36343,5.36081,5.36081,61000000.0
2007-09-17 16:05:00,5.36188,5.36412,5.36085,5.36381,70000000.0
2007-09-17 16:10:00,5.36437,5.36461,5.36181,5.36379,64000000.0
2007-09-17 16:15:00,5.3637,5.36595,5.36151,5.36438,66000000.0
2007-09-17 16:20:00,5.36424,5.36531,5.36277,5.36409,65000000.0
2007-09-17 16:25:00,5.36365,5.36701,5.36365,5.36632,51000000.0
2007-09-17 16:30:00,5.36608,5.36746,5.36511,5.36657,53000000.0
2007-09-17 16:35:00,5.3662,5.36677,5.36458,5.36573,78000000.0
2007-09-17 16:40:00,5.3662,5.36683,5.36486,5.36683,86000000.0
2007-09-17 16:45:00,5.36689,5.3669,5.36492,5.36585,59000000.0
2007-09-17 16:50:00,5.36679,5.36764,5.36509,5.36732,66000000.0
2007-09-17 16:55:00,5.36601,5.36734,5.36523,5.3657,52000000.0
2007-09-17 17:00:00,5.36573,5.3671,5.36389,5.36464,62000000.0
2007-09-17 17:05:00,5.36367,5.36534,5.36253,5.36531,73000000.0
2007-09-17 17:10:00,5.36448,5.36503,5.36266,5.36427,57000000.0
2007-09-17 17:15:00,5.36324,5.36651,5.36302,5.36651,71000000.0
2007-09-17 17:20:00,5.36656,5.36772,5.36509,5.36671,55000000.0
2007-09-17 17:25:00,5.36757,5.36896,5.36588,5.36733,62000000.0
2007-09-17 17:30:00,5.36774,5.37043,5.36651,5.36979,63000000.0
2007-09-17 17:35:00,5.37062,5.37062,5.367,5.36761,64000000.0
2007-09-17 17:40:00,5.36823,5.36838,5.36631,5.36696,76000000.0
2007-09-17 17:45:00,5.36696,5.37055,5.36691,5.37006,60000000.0
2007-09-17 17:50:00,5.36865,5.37292,5.3684,5.36989,86000000.0
2007-09-17 17:55:00,5.37096,5.37096,5.36814,5.36814,66000000.0
2007-09-17 18:00:00,5.36784,5.36898,5.36614,5.36798,72000000.0
2007-09-17 18:05:00,5.36765,5.36915,5.36681,5.36868,73000000.0
2007-09-17 18:10:00,5.368,5.36929,5.36696,5.36916,58000000.0
2007-09-17 18:15:00,5.36939,5.36939,5.36591,5.367,61000000.0
2007-09-17 18:20:00,5.36902,5.36918,5.36642,5.36752,63000000.0
2007-09-17 18:25:00,5.36864,5.36864,5.36494,5.36514,67000000.0
2007-09-17 18:30:00,5.36505,5.36723,5.36423,5.365,65000000.0
2007-09-17 18:35:00,5.36578,5.36609,5.36391,5.3644,76000000.0
2007-09-17 18:40:00,5.36557,5.36679,5.36417,5.36587,67000000.0
2007-09-17 18:45:00,5.36616,5.36663,5.36401,5.36454,66000000.0
2007-09-17 18:50:00,5.36489,5.36682,5.36477,5.36525,63000000.0
2007-09-17 18:55:00,5.36644,5.3671,5.36477,5.36477,71000000.0
2007-09-17 19:00:00,5.3651,5.36706,5.36398,5.36706,70000000.0
2007-09-17 19:05:00,5.36589,5.36759,5.36571,5.3668,76000000.0
2007-09-17 19:10:00,5.36686,5.36782,5.36572,5.36709,68000000.0
2007-09-17 19:15:00,5.36646,5.36756,5.36446,5.36535,61000000.0
2007-09-17 19:20:00,5.36599,5.3677,5.36431,5.36755,72000000.0
2007-09-17 19:25:00,5.36694,5.36858,5.3664,5.36729,62000000.0
2007-09-17 19:30:00,5.36802,5.36832,5.36605,5.36696,66000000.0
2007-09-17 19:35:00,5.36823,5.36823,5.36596,5.36776,63000000.0
2007-09-17 19:40:00,5.36635,5.36797,5.36556,5.36625,70000000.0
2007-09-17 19:45:00,5.36633,5.36848,5.36627,5.36831,70000000.0
2007-09-17 19:50:00,5.3686,5.36898,5.36601,5.36679,71000000.0
2007-09-17 19:55:00,5.3668,5.36754,5.36534,5.36605,68000000.0
2007-09-17 20:00:00,5.36642,5.36752,5.36574,5.36721,67000000.0
2007-09-17 20:05:00,5.36736,5.3683,5.366,5.36728,65000000.0
2007-09-17 20:10:00,5.36723,5.36723,5.36575,5.36705,66000000.0
2007-09-17 20:15:00,5.3674,5.36766,5.36586,5.36726,64000000.0
2007-09-17 20:20:00,5.36711,5.36751,5.36561,5.36686,65000000.0
2007-09-17 20:25:00,5.36649,5.36806,5.36474,5.36583,63000000.0
2007-09-17 20:30:00,5.36575,5.36684,5.36469,5.36562,59000000.0
2007-09-17 20:35:00,5.36507,5.36586,5.36399,5.36495,70000000.0
2007-09-17 20:40:00,5.36434,5.36568,5.36397,5.36519,89000000.0
2007-09-17 20:45:00,5.36468,5.36549,5.36339,5.36413,67000000.0
2007-09-17 20:50:00,5.36389,5.36624,5.36381,5.36509,62000000.0
2007-09-17 20:55:00,5.36566,5.36651,5.36448,5.3648,65000000.0
2007-09-17 21:00:00,5.36593,5.36626,5.36401,5.36411,72000000.0
2007-09-17 21:05:00,5.36517,5.36651,5.3642,5.36432,66000000.0
2007-09-17 21:10:00,5.36559,5.36611,5.36424,5.36557,62000000.0
2007-09-17 21:15:00,5.36593,5.36638,5.36415,5.36514,68000000.0
2007-09-17 21:20:00,5.36529,5.36595,5.36426,5.36532,52000000.0
2007-09-17 21:25:00,5.3658,5.36635,5.364,5.36442,58000000.0
2007-09-17 21:30:00,5.36498,5.36608,5.36423,5.36557,59000000.0
2007-09-17 21:35:00,5.36518,5.36631,5.36428,5.36496,88000000.0
2007-09-17 21:40:00,5.36512,5.36659,5.36411,5.36659,65000000.0
2007-09-17 21:45:00,5.36577,5.36772,5.36546,5.36598,62000000.0
2007-09-17 21:50:00,5.36695,5.36728,5.36548,5.36598,62000000.0
2007-09-17 21:55:00,5.36674,5.36689,5.36494,5.3651,72000000.0
2007-09-17 22:00:00,5.36611,5.36623,5.36465,5.36614,79000000.0
2007-09-17 22:05:00,5.36655,5.36686,5.36505,5.36591,67000000.0
2007-09-17 22:10:00,5.36563,5.36703,5.36497,5.36599,64000000.0
2007-09-17 22:15:00,5.3655,5.36719,5.36518,5.36557,69000000.0
2007-09-17 22:20:00,5.36686,5.36709,5.3644,5.3647,69000000.0
2007-09-17 22:25:00,5.36573,5.36663,5.36458,5.36518,63000000.0
2007-09-17 22:30:00,5.36583,5.36656,5.36454,5.36563,60000000.0
2007-09-17 22:35:00,5.36535,5.36612,5.3645,5.36494,56000000.0
2007-09-17 22:40:00,5.36487,5.3663,5.36412,5.36455,63000000.0
2007-09-17 22:45:00,5.36509,5.36621,5.36455,5.36509,68000000.0
2007-09-17 22:50:00,5.36498,5.36571,5.36379,5.36571,70000000.0
2007-09-17 22:55:00,5.36465,5.36598,5.36448,5.36536,64000000.0
2007-09-17 23:00:00,5.36526,5.36621,5.36456,5.36621,68000000.0
2007-09-17 23:05:00,5.36556,5.36556,5.36408,5.36516,60000000.0
2007-09-17 23:10:00,5.36507,5.36626,5.365,5.36527,66000000.0
2007-09-17 23:15:00,5.36593,5.36648,5.36493,5.36648,65000000.0
2007-09-17 23:20:00,5.36679,5.3673,5.36583,5.36642,66000000.0
2007-09-17 23:25:00,5.36691,5.36702,5.36492,5.36553,64000000.0
2007-09-17 23:30:00,5.3657,5.36657,5.36515,5.36615,72000000.0
2007-09-17 23:35:00,5.36622,5.36761,5.36573,5.36699,62000000.0
2007-09-17 23:40:00,5.36569,5.36785,5.36548,5.36785,80000000.0
2007-09-17 23:45:00,5.36715,5.36863,5.3665,5.36863,76000000.0
2007-09-17 23:50:00,5.36806,5.36932,5.36727,5.36932,67000000.0
2007-09-17 23:55:00,5.36734,5.36954,5.36719,5.36809,76000000.0
2007-09-18 00:00:00,5.36924,5.36956,5.36655,5.36668,70000000.0
2007-09-18 00:05:00,5.36701,5.368,5.36613,5.36762,62000000.0
2007-09-18 00:10:00,5.36646,5.36694,5.3652,5.36637,63000000.0
2007-09-18 00:15:00,5.36603,5.36738,5.3656,5.36668,65000000.0
2007-09-18 00:20:00,5.36696,5.36741,5.36617,5.36697,60000000.0
2007-09-18 00:25:00,5.36672,5.36809,5.36631,5.367,66000000.0
2007-09-18 00:30:00,5.36686,5.36743,5.36655,5.36728,64000000.0
2007-09-18 00:35:00,5.36701,5.36745,5.36555,5.36616,80000000.0
2007-09-18 00:40:00,5.36581,5.36657,5.365,5.36545,61000000.0
2007-09-18 00:45:00,5.36511,5.3664,5.36494,5.36577,63000000.0
2007-09-18 00:50:00,5.36598,5.36701,5.36505,5.36558,60000000.0
2007-09-18 00:55:00,5.36636,5.36768,5.3655,5.36615,66000000.0
2007-09-18 01:00:00,5.3666,5.36728,5.36533,5.36657,63000000.0
2007-09-18 01:05:00,5.36643,5.36675,5.36524,5.36526,70000000.0
2007-09-18 01:10:00,5.36527,5.36706,5.36527,5.36581,55000000.0
2007-09-18 01:15:00,5.36516,5.3667,5.36482,5.3658,63000000.0
2007-09-18 01:20:00,5.36555,5.36749,5.36502,5.36659,59000000.0
2007-09-18 01:25:00,5.36742,5.36843,5.36628,5.36742,70000000.0
2007-09-18 01:30:00,5.36739,5.36808,5.36612,5.36755,68000000.0
2007-09-18 01:35:00,5.36743,5.36788,5.3653,5.36562,71000000.0
2007-09-18 01:40:00,5.36583,5.36694,5.36464,5.3659,72000000.0
2007-09-18 01:45:00,5.36652,5.36676,5.36508,5.36623,68000000.0
2007-09-18 01:50:00,5.36471,5.36706,5.36465,5.36637,67000000.0
2007-09-18 01:55:00,5.36537,5.3667,5.36501,5.36518,61000000.0
2007-09-18 02:00:00,5.36605,5.3665,5.36468,5.36512,69000000.0
2007-09-18 02:05:00,5.36492,5.3676,5.36423,5.36558,73000000.0
2007-09-18 02:10:00,5.36651,5.36685,5.36445,5.36556,74000000.0
2007-09-18 02:15:00,5.36615,5.36618,5.36406,5.36498,70000000.0
2007-09-18 02:20:00,5.36539,5.36628,5.36422,5.36593,74000000.0
2007-09-18 02:25:00,5.36505,5.36581,5.36433,5.365,59000000.0
2007-09-18 02:30:00,5.36478,5.36595,5.36431,5.36504,64000000.0
2007-09-18 02:35:00,5.36388,5.36546,5.36369,5.36487,71000000.0
2007-09-18 02:40:00,5.36398,5.36624,5.36324,5.36487,69000000.0
2007-09-18 02:45:00,5.36588,5.367,5.36452,5.36624,69000000.0
2007-09-18 02:50:00,5.36541,5.36705,5.36306,5.36306,66000000.0
2007-09-18 02:55:00,5.36317,5.36568,5.36317,5.3643,65000000.0
2007-09-18 03:00:00,5.36465,5.36568,5.36347,5.36529,67000000.0
2007-09-18 03:05:00,5.36412,5.36584,5.36383,5.36468,68000000.0
2007-09-18 03:10:00,5.36544,5.36621,5.36386,5.36522,80000000.0
2007-09-18 03:15:00,5.36505,5.36682,5.3644,5.36612,50000000.0
2007-09-18 03:20:00,5.36546,5.36652,5.36408,5.36531,62000000.0
2007-09-18 03:25:00,5.36601,5.36764,5.36516,5.36764,71000000.0
2007-09-18 03:30:00,5.36633,5.36854,5.36618,5.36764,68000000.0
2007-09-18 03:35:00,5.36759,5.37049,5.36691,5.36949,60000000.0
2007-09-18 03:40:00,5.36825,5.36896,5.36515,5.36689,82000000.0
2007-09-18 03:45:00,5.36545,5.36751,5.36545,5.3665,53000000.0
2007-09-18 03:50:00,5.36699,5.36777,5.36598,5.36671,74000000.0
2007-09-18 03:55:00,5.3675,5.3676,5.36586,5.36634,63000000.0
2007-09-18 04:00:00,5.36538,5.36749,5.36522,5.36627,70000000.0
2007-09-18 04:05:00,5.36719,5.36736,5.36474,5.36603,66000000.0
2007-09-18 04:10:00,5.36545,5.36671,5.36486,5.3656,77000000.0
2007-09-18 04:15:00,5.36529,5.36672,5.36518,5.36585,57000000.0
2007-09-18 04:20:00,5.36658,5.36665,5.36475,5.36487,62000000.0
2007-09-18 04:25:00,5.36635,5.36669,5.36527,5.36622,53000000.0
2007-09-18 04:30:00,5.36663,5.36699,5.36535,5.36674,66000000.0
2007-09-18 04:35:00,5.36659,5.36772,5.36557,5.36695,64000000.0
2007-09-18 04:40:00,5.36738,5.36796,5.36637,5.36724,54000000.0
2007-09-18 04:45:00,5.36692,5.36814,5.36607,5.36647,63000000.0
2007-09-18 04:50:00,5.36697,5.36804,5.3664,5.36711,71000000.0
2007-09-18 04:55:00,5.36715,5.36815,5.36668,5.36815,65000000.0
2007-09-18 05:00:00,5.36807,5.36818,5.36611,5.36718,62000000.0
2007-09-18 05:05:00,5.36756,5.36776,5.36643,5.36703,72000000.0
2007-09-18 05:10:00,5.36699,5.36865,5.36669,5.36699,59000000.0
2007-09-18 05:15:00,5.36753,5.36807,5.36591,5.36713,67000000.0
2007-09-18 05:20:00,5.36798,5.36798,5.36617,5.36741,79000000.0
2007-09-18 05:25:00,5.36682,5.36758,5.36581,5.36589,66000000.0
2007-09-18 05:30:00,5.36685,5.3679,5.36634,5.36738,76000000.0
2007-09-18 05:35:00,5.36642,5.36791,5.36619,5.36734,78000000.0
2007-09-18 05:40:00,5.36801,5.3688,5.36643,5.36836,61000000.0
2007-09-18 05:45:00,5.36779,5.37054,5.36774,5.36927,77000000.0
2007-09-18 05:50:00,5.36905,5.36956,5.3672,5.36764,62000000.0
2007-09-18 05:55:00,5.36835,5.36978,5.36681,5.36896,70000000.0
2007-09-18 06:00:00,5.36942,5.37026,5.36775,5.36831,77000000.0
2007-09-18 06:05:00,5.3672,5.36873,5.36689,5.36784,81000000.0
2007-09-18 06:10:00,5.3679,5.36843,5.36682,5.36735,73000000.0
2007-09-18 06:15:00,5.36841,5.36861,5.3672,5.36851,69000000.0
2007-09-18 06:20:00,5.36774,5.36937,5.3671,5.36895,68000000.0
2007-09-18 06:25:00,5.36914,5.37033,5.36853,5.36856,71000000.0
2007-09-18 06:30:00,5.37049,5.37049,5.3682,5.36888,58000000.0
2007-09-18 06:35:00,5.369,5.36947,5.36685,5.36844,72000000.0
2007-09-18 06:40:00,5.36806,5.36865,5.367,5.36752,71000000.0
2007-09-18 06:45:00,5.36755,5.36904,5.36658,5.36763,69000000.0
2007-09-18 06:50:00,5.36799,5.36885,5.36727,5.36799,56000000.0
2007-09-18 06:55:00,5.36776,5.3691,5.36735,5.3678,64000000.0
2007-09-18 07:00:00,5.36806,5.36953,5.36756,5.36877,58000000.0
2007-09-18 07:05:00,5.3695,5.37005,5.36747,5.36747,59000000.0
2007-09-18 07:10:00,5.3671,5.36934,5.36692,5.36847,82000000.0
2007-09-18 07:15:00,5.36768,5.36923,5.36633,5.368,80000000.0
2007-09-18 07:20:00,5.36815,5.36846,5.36647,5.3675,76000000.0
2007-09-18 07:25:00,5.36848,5.36861,5.36683,5.3683,78000000.0
2007-09-18 07:30:00,5.36833,5.36853,5.36699,5.36773,61000000.0
2007-09-18 07:35:00,5.36813,5.36831,5.3646,5.36751,63000000.0
2007-09-18 07:40:00,5.36788,5.36847,5.36488,5.3683,55000000.0
2007-09-18 07:45:00,5.36841,5.36882,5.3671,5.36743,59000000.0
2007-09-18 07:50:00,5.36766,5.37141,5.36695,5.37133,67000000.0
2007-09-18 07:55:00,5.3714,5.37334,5.37011,5.37011,62000000.0
2007-09-18 08:00:00,5.37067,5.37218,5.36956,5.37103,65000000.0
2007-09-18 08:05:00,5.37271,5.37482,5.37082,5.37401,73000000.0
2007-09-18 08:10:00,5.37313,5.37393,5.37138,5.37251,58000000.0
2007-09-18 08:15:00,5.37363,5.37493,5.37208,5.37317,59000000.0
2007-09-18 08:20:00,5.37405,5.38074,5.37367,5.37687,64000000.0
2007-09-18 08:25:00,5.3787,5.3798,5.37659,5.37737,56000000.0
2007-09-18 08:30:00,5.37921,5.38007,5.37649,5.37957,62000000.0
2007-09-18 08:35:00,5.37994,5.37994,5.37602,5.37646,56000000.0
2007-09-18 08:40:00,5.37415,5.37824,5.37415,5.37645,58000000.0
2007-09-18 08:45:00,5.37706,5.3774,5.37487,5.37594,76000000.0
2007-09-18 08:50:00,5.37654,5.37695,5.37281,5.37403,81000000.0
2007-09-18 08:55:00,5.37487,5.37544,5.37295,5.37384,70000000.0
2007-09-18 09:00:00,5.37438,5.3771,5.37438,5.37528,62000000.0
2007-09-18 09:05:00,5.37566,5.37601,5.37314,5.3748,66000000.0
2007-09-18 09:10:00,5.37504,5.37504,5.3719,5.3738,67000000.0
2007-09-18 09:15:00,5.37364,5.37503,5.3726,5.37476,72000000.0
2007-09-18 09:20:00,5.37449,5.37479,5.37207,5.37313,74000000.0
2007-09-18 09:25:00,5.37428,5.37428,5.37056,5.37088,68000000.0
2007-09-18 09:30:00,5.37179,5.37179,5.36858,5.37027,69000000.0
2007-09-18 09:35:00,5.36992,5.37047,5.36731,5.36994,85000000.0
2007-09-18 09:40:00,5.3692,5.37146,5.36824,5.36976,74000000.0
2007-09-18 09:45:00,5.37027,5.37099,5.3686,5.37002,76000000.0
2007-09-18 09:50:00,5.36968,5.37006,5.36815,5.36948,74000000.0
2007-09-18 09:55:00,5.36826,5.37065,5.3682,5.36855,68000000.0
2007-09-18 10:00:00,5.36971,5.36971,5.36416,5.3666,75000000.0
2007-09-18 10:05:00,5.36765,5.36846,5.36581,5.36713,50000000.0
2007-09-18 10:10:00,5.36738,5.36825,5.36618,5.36645,70000000.0
2007-09-18 10:15:00,5.36714,5.36858,5.36664,5.36858,74000000.0
2007-09-18 10:20:00,5.3668,5.36945,5.3668,5.36836,60000000.0
2007-09-18 10:25:00,5.36852,5.36937,5.36636,5.36799,60000000.0
2007-09-18 10:30:00,5.36964,5.36967,5.36643,5.36779,57000000.0
2007-09-18 10:35:00,5.36699,5.36938,5.36658,5.36938,72000000.0
2007-09-18 10:40:00,5.37002,5.37002,5.36724,5.36927,62000000.0
2007-09-18 10:45:00,5.3676,5.36966,5.3676,5.36762,55000000.0
2007-09-18 10:50:00,5.36916,5.36975,5.36735,5.36909,72000000.0
2007-09-18 10:55:00,5.36869,5.36952,5.36705,5.36722,49000000.0
2007-09-18 11:00:00,5.36673,5.36971,5.36673,5.36789,61000000.0
2007-09-18 11:05:00,5.36906,5.36966,5.36725,5.36949,71000000.0
2007-09-18 11:10:00,5.36889,5.36964,5.36723,5.36964,67000000.0
2007-09-18 11:15:00,5.36896,5.36959,5.36706,5.36767,63000000.0
2007-09-18 11:20:00,5.36846,5.36921,5.36557,5.36557,76000000.0
2007-09-18 11:25:00,5.36585,5.36698,5.36509,5.36654,64000000.0
2007-09-18 11:30:00,5.36566,5.36622,5.36293,5.36559,74000000.0
2007-09-18 11:35:00,5.36652,5.36663,5.36436,5.36567,60000000.0
2007-09-18 11:40:00,5.36569,5.36684,5.36488,5.36684,64000000.0
2007-09-18 11:45:00,5.36681,5.36783,5.36518,5.36598,62000000.0
2007-09-18 11:50:00,5.36708,5.36771,5.36522,5.36522,68000000.0
2007-09-18 11:55:00,5.36669,5.36779,5.36528,5.36667,52000000.0
2007-09-18 12:00:00,5.36758,5.36796,5.36589,5.36687,63000000.0
2007-09-18 12:05:00,5.36749,5.36805,5.36559,5.36759,61000000.0
2007-09-18 12:10:00,5.3675,5.36875,5.36596,5.36832,63000000.0
2007-09-18 12:15:00,5.36872,5.36878,5.36573,5.36652,56000000.0
2007-09-18 12:20:00,5.36621,5.36762,5.36552,5.36736,70000000.0
2007-09-18 12:25:00,5.3672,5.36847,5.36615,5.3681,57000000.0
2007-09-18 12:30:00,5.3684,5.36922,5.36739,5.3686,61000000.0
2007-09-18 12:35:00,5.36851,5.36963,5.36664,5.3678,64000000.0
2007-09-18 12:40:00,5.36817,5.36884,5.36682,5.36761,70000000.0
2007-09-18 12:45:00,5.36833,5.36953,5.36759,5.36802,65000000.0
2007-09-18 12:50:00,5.3683,5.36916,5.36651,5.36798,66000000.0
2007-09-18 12:55:00,5.367,5.36832,5.36587,5.36785,62000000.0
2007-09-18 13:00:00,5.3679,5.36851,5.36611,5.3677,81000000.0
2007-09-18 13:05:00,5.36768,5.36867,5.36681,5.36842,77000000.0
2007-09-18 13:10:00,5.36776,5.37073,5.36662,5.36993,79000000.0
2007-09-18 13:15:00,5.37008,5.37058,5.36729,5.36729,63000000.0
2007-09-18 13:20:00,5.36771,5.36977,5.36717,5.36828,78000000.0
2007-09-18 13:25:00,5.36925,5.36963,5.36777,5.36824,62000000.0
2007-09-18 13:30:00,5.36754,5.36961,5.36739,5.36817,55000000.0
2007-09-18 13:35:00,5.36755,5.37013,5.36755,5.36932,65000000.0
2007-09-18 13:40:00,5.36982,5.37042,5.36828,5.36893,55000000.0
2007-09-18 13:45:00,5.36988,5.37037,5.36825,5.36907,64000000.0
2007-09-18 13:50:00,5.37038,5.37059,5.36809,5.36938,58000000.0
2007-09-18 13:55:00,5.36839,5.36974,5.36742,5.36895,59000000.0
2007-09-18 14:00:00,5.3688,5.36969,5.3666,5.36719,72000000.0
2007-09-18 14:05:00,5.36793,5.3687,5.36508,5.36508,60000000.0
2007-09-18 14:10:00,5.36749,5.36761,5.36298,5.36677,56000000.0
2007-09-18 14:15:00,5.36711,5.36795,5.36594,5.3672,76000000.0
2007-09-18 14:20:00,5.36726,5.36884,5.36609,5.3678,52000000.0
2007-09-18 14:25:00,5.36699,5.36877,5.36489,5.36573,65000000.0
2007-09-18 14:30:00,5.36621,5.36664,5.36163,5.36304,60000000.0
2007-09-18 14:35:00,5.36224,5.3639,5.3592,5.36049,63000000.0
2007-09-18 14:40:00,5.35958,5.36384,5.35923,5.36284,77000000.0
2007-09-18 14:45:00,5.36145,5.36288,5.3602,5.36191,56000000.0
2007-09-18 14:50:00,5.36219,5.36354,5.36146,5.3621,60000000.0
2007-09-18 14:55:00,5.36254,5.36372,5.36128,5.36207,71000000.0
2007-09-18 15:00:00,5.36153,5.36247,5.35564,5.35748,76000000.0
2007-09-18 15:05:00,5.3571,5.3601,5.35596,5.35869,68000000.0
2007-09-18 15:10:00,5.35787,5.35899,5.35615,5.35876,61000000.0
2007-09-18 15:15:00,5.3579,5.36079,5.35711,5.36036,68000000.0
2007-09-18 15:20:00,5.36024,5.36107,5.35862,5.36044,59000000.0
2007-09-18 15:25:00,5.36115,5.36374,5.36115,5.36275,71000000.0
2007-09-18 15:30:00,5.36257,5.3666,5.36123,5.36503,68000000.0
2007-09-18 15:35:00,5.36461,5.36556,5.36376,5.36476,52000000.0
2007-09-18 15:40:00,5.36543,5.36586,5.36393,5.36472,62000000.0
2007-09-18 15:45:00,5.36454,5.36554,5.36311,5.36514,81000000.0
2007-09-18 15:50:00,5.36366,5.3654,5.36277,5.36297,75000000.0
2007-09-18 15:55:00,5.36356,5.36515,5.36283,5.3648,74000000.0
2007-09-18 16:00:00,5.36429,5.3651,5.36302,5.36394,61000000.0
2007-09-18 16:05:00,5.36415,5.36499,5.36238,5.36369,70000000.0
2007-09-18 16:10:00,5.36461,5.36465,5.36204,5.36386,64000000.0
2007-09-18 16:15:00,5.36274,5.3649,5.36141,5.362,66000000.0
2007-09-18 16:20:00,5.36198,5.36434,5.36159,5.36311,65000000.0
2007-09-18 16:25:00,5.36341,5.36486,5.36272,5.3637,51000000.0
2007-09-18 16:30:00,5.36334,5.36409,5.36216,5.36409,53000000.0
2007-09-18 16:35:00,5.36369,5.3654,5.36297,5.36475,78000000.0
2007-09-18 16:40:00,5.3639,5.3671,5.3639,5.36574,86000000.0
2007-09-18 16:45:00,5.36464,5.36575,5.36363,5.36363,59000000.0
2007-09-18 16:50:00,5.36396,5.36576,5.36309,5.3652,66000000.0
2007-09-18 16:55:00,5.36467,5.36691,5.3642,5.36545,52000000.0
2007-09-18 17:00:00,5.36561,5.3667,5.36488,5.36496,62000000.0
2007-09-18 17:05:00,5.36565,5.36622,5.36389,5.36398,73000000.0
2007-09-18 17:10:00,5.36438,5.36623,5.36343,5.36519,57000000.0
2007-09-18 17:15:00,5.36525,5.36814,5.3641,5.36814,71000000.0
2007-09-18 17:20:00,5.36786,5.36909,5.36619,5.36715,55000000.0
2007-09-18 17:25:00,5.36703,5.36851,5.3658,5.36762,62000000.0
2007-09-18 17:30:00,5.36625,5.36739,5.36464,5.36464,63000000.0
2007-09-18 17:35:00,5.36516,5.36621,5.36425,5.36571,64000000.0
2007-09-18 17:40:00,5.36446,5.36671,5.36423,5.36505,76000000.0
2007-09-18 17:45:00,5.36561,5.36599,5.36349,5.3641,60000000.0
2007-09-18 17:50:00,5.36345,5.36672,5.36345,5.36627,86000000.0
2007-09-18 17:55:00,5.36546,5.36704,5.36454,5.36596,66000000.0
2007-09-18 18:00:00,5.36693,5.36724,5.36451,5.36598,72000000.0
2007-09-18 18:05:00,5.3661,5.3661,5.36407,5.36505,73000000.0
2007-09-18 18:10:00,5.366,5.366,5.36363,5.36433,58000000.0
2007-09-18 18:15:00,5.36508,5.36534,5.36306,5.36362,61000000.0
2007-09-18 18:20:00,5.36291,5.36487,5.36291,5.36302,63000000.0
2007-09-18 18:25:00,5.3645,5.36474,5.36257,5.36451,67000000.0
2007-09-18 18:30:00,5.36502,5.36547,5.36346,5.36419,65000000.0
2007-09-18 18:35:00,5.36556,5.36556,5.36322,5.36449,76000000.0
2007-09-18 18:40:00,5.36457,5.36547,5.36288,5.36288,67000000.0
2007-09-18 18:45:00,5.36446,5.3647,5.36243,5.36243,66000000.0
2007-09-18 18:50:00,5.36224,5.36429,5.36168,5.36403,63000000.0
2007-09-18 18:55:00,5.36453,5.36462,5.3626,5.3632,71000000.0
2007-09-18 19:00:00,5.36336,5.3647,5.36275,5.36332,70000000.0
2007-09-18 19:05:00,5.36305,5.3642,5.36152,5.36317,76000000.0
2007-09-18 19:10:00,5.36218,5.36389,5.36169,5.36334,68000000.0
2007-09-18 19:15:00,5.36219,5.36371,5.3615,5.3615,61000000.0
2007-09-18 19:20:00,5.36135,5.36308,5.36085,5.36251,72000000.0
2007-09-18 19:25:00,5.36142,5.36237,5.35912,5.35974,62000000.0
2007-09-18 19:30:00,5.35923,5.36,5.35697,5.35859,66000000.0
2007-09-18 19:35:00,5.35848,5.35865,5.35642,5.35734,63000000.0
2007-09-18 19:40:00,5.3583,5.3604,5.3576,5.3604,70000000.0
2007-09-18 19:45:00,5.35945,5.36017,5.35727,5.35923,70000000.0
2007-09-18 19:50:00,5.3584,5.36036,5.35742,5.35796,71000000.0
2007-09-18 19:55:00,5.35692,5.36001,5.35692,5.35888,68000000.0
2007-09-18 20:00:00,5.35954,5.36026,5.35825,5.35864,67000000.0
2007-09-18 20:05:00,5.35858,5.36015,5.358,5.35854,65000000.0
2007-09-18 20:10:00,5.35962,5.35962,5.35667,5.3569,66000000.0
2007-09-18 20:15:00,5.35442,5.35442,5.33059,5.34215,64000000.0
2007-09-18 20:20:00,5.34339,5.34803,5.34016,5.34542,65000000.0
2007-09-18 20:25:00,5.34656,5.34669,5.33796,5.33903,63000000.0
2007-09-18 20:30:00,5.33874,5.33974,5.33209,5.33301,59000000.0
2007-09-18 20:35:00,5.33221,5.33233,5.32541,5.33008,70000000.0
2007-09-18 20:40:00,5.33106,5.33622,5.33066,5.33164,89000000.0
2007-09-18 20:45:00,5.33166,5.33205,5.3243,5.32651,67000000.0
2007-09-18 20:50:00,5.32508,5.33212,5.32444,5.32969,62000000.0
2007-09-18 20:55:00,5.3286,5.32992,5.32573,5.32655,65000000.0
2007-09-18 21:00:00,5.32644,5.32882,5.32275,5.32763,72000000.0
2007-09-18 21:05:00,5.32639,5.32755,5.32495,5.32522,66000000.0
2007-09-18 21:10:00,5.32518,5.32644,5.32375,5.32572,62000000.0
2007-09-18 21:15:00,5.32668,5.32715,5.32212,5.3247,68000000.0
2007-09-18 21:20:00,5.32367,5.32663,5.32334,5.32571,52000000.0
2007-09-18 21:25:00,5.32729,5.32839,5.32587,5.32756,58000000.0
2007-09-18 21:30:00,5.32721,5.32955,5.3264,5.32795,59000000.0
2007-09-18 21:35:00,5.32948,5.32948,5.32612,5.32685,88000000.0
2007-09-18 21:40:00,5.3263,5.32838,5.32599,5.32768,65000000.0
2007-09-18 21:45:00,5.32629,5.32811,5.32559,5.32634,62000000.0
2007-09-18 21:50:00,5.327,5.33008,5.32592,5.32922,62000000.0
2007-09-18 21:55:00,5.32843,5.32997,5.32596,5.32669,72000000.0
2007-09-18 22:00:00,5.32624,5.32784,5.32499,5.32681,79000000.0
2007-09-18 22:05:00,5.32595,5.32776,5.32538,5.3258,67000000.0
2007-09-18 22:10:00,5.32566,5.32698,5.3244,5.3244,64000000.0
2007-09-18 22:15:00,5.32593,5.32683,5.32481,5.32581,69000000.0
2007-09-18 22:20:00,5.32544,5.32675,5.32475,5.32602,69000000.0
2007-09-18 22:25:00,5.32587,5.3261,5.32212,5.32287,63000000.0
2007-09-18 22:30:00,5.32227,5.32352,5.32102,5.32229,60000000.0
2007-09-18 22:35:00,5.32223,5.32314,5.31985,5.32026,56000000.0
2007-09-18 22:40:00,5.32167,5.32195,5.32,5.32101,63000000.0
2007-09-18 22:45:00,5.3205,5.32155,5.31977,5.32047,68000000.0
2007-09-18 22:50:00,5.31957,5.32283,5.31943,5.32114,70000000.0
2007-09-18 22:55:00,5.32048,5.32254,5.32025,5.32083,64000000.0
2007-09-18 23:00:00,5.32237,5.32499,5.32147,5.32466,68000000.0
2007-09-18 23:05:00,5.32461,5.32515,5.32291,5.32321,60000000.0
2007-09-18 23:10:00,5.32339,5.32467,5.32278,5.32398,66000000.0
2007-09-18 23:15:00,5.32428,5.32449,5.32246,5.32367,65000000.0
2007-09-18 23:20:00,5.3235,5.32372,5.3217,5.32344,66000000.0
2007-09-18 23:25:00,5.32286,5.32365,5.32138,5.32279,64000000.0
2007-09-18 23:30:00,5.32203,5.32312,5.31996,5.31996,72000000.0
2007-09-18 23:35:00,5.32084,5.32255,5.32033,5.322,62000000.0
2007-09-18 23:40:00,5.32114,5.32412,5.32087,5.32303,80000000.0
2007-09-18 23:45:00,5.32348,5.32386,5.32244,5.32287,76000000.0
2007-09-18 23:50:00,5.32356,5.32465,5.3209,5.32191,67000000.0
2007-09-18 23:55:00,5.32148,5.32268,5.32048,5.32151,76000000.0
2007-09-19 00:00:00,5.32261,5.32428,5.32179,5.32226,70000000.0
2007-09-19 00:05:00,5.32283,5.32425,5.32205,5.32351,62000000.0
2007-09-19 00:10:00,5.32234,5.32413,5.32189,5.32288,63000000.0
2007-09-19 00:15:00,5.32251,5.32369,5.32206,5.32231,65000000.0
2007-09-19 00:20:00,5.32326,5.32401,5.32232,5.3232,60000000.0
2007-09-19 00:25:00,5.32399,5.32416,5.32219,5.32291,66000000.0
2007-09-19 00:30:00,5.32255,5.32363,5.32183,5.32269,64000000.0
2007-09-19 00:35:00,5.32297,5.32329,5.32155,5.32251,80000000.0
2007-09-19 00:40:00,5.32274,5.32363,5.32174,5.32254,61000000.0
2007-09-19 00:45:00,5.32278,5.32388,5.32197,5.32197,63000000.0
2007-09-19 00:50:00,5.32255,5.32379,5.32187,5.32311,60000000.0
2007-09-19 00:55:00,5.32336,5.32386,5.32226,5.32284,66000000.0
2007-09-19 01:00:00,5.3231,5.32402,5.3226,5.32342,63000000.0
2007-09-19 01:05:00,5.32359,5.32553,5.32269,5.32385,70000000.0
2007-09-19 01:10:00,5.32344,5.32581,5.32305,5.32498,55000000.0
2007-09-19 01:15:00,5.32497,5.3257,5.32371,5.32495,63000000.0
2007-09-19 01:20:00,5.32464,5.32545,5.32292,5.32403,59000000.0
2007-09-19 01:25:00,5.32325,5.32585,5.32319,5.32445,70000000.0
2007-09-19 01:30:00,5.32508,5.32627,5.32393,5.32493,68000000.0
2007-09-19 01:35:00,5.32435,5.32555,5.32323,5.32437,71000000.0
2007-09-19 01:40:00,5.32377,5.32582,5.32338,5.32547,72000000.0
2007-09-19 01:45:00,5.32523,5.32599,5.32386,5.32496,68000000.0
2007-09-19 01:50:00,5.32576,5.32652,5.32461,5.32518,67000000.0
2007-09-19 01:55:00,5.32531,5.32622,5.32427,5.32538,61000000.0
2007-09-19 02:00:00,5.3241,5.32655,5.3241,5.32539,69000000.0
2007-09-19 02:05:00,5.32634,5.3275,5.32532,5.32664,73000000.0
2007-09-19 02:10:00,5.3263,5.32804,5.3263,5.32774,74000000.0
2007-09-19 02:15:00,5.32691,5.32893,5.32655,5.32668,70000000.0
2007-09-19 02:20:00,5.3271,5.32897,5.3267,5.32762,74000000.0
2007-09-19 02:25:00,5.32773,5.32845,5.32641,5.32712,59000000.0
2007-09-19 02:30:00,5.32735,5.3282,5.32618,5.32737,64000000.0
2007-09-19 02:35:00,5.32734,5.32763,5.32586,5.32664,71000000.0
2007-09-19 02:40:00,5.32678,5.32974,5.32621,5.32872,69000000.0
2007-09-19 02:45:00,5.32859,5.33079,5.32837,5.32948,69000000.0
2007-09-19 02:50:00,5.32935,5.33053,5.32838,5.33036,66000000.0
2007-09-19 02:55:00,5.32955,5.32994,5.32805,5.32865,65000000.0
2007-09-19 03:00:00,5.32824,5.32918,5.32726,5.32791,67000000.0
2007-09-19 03:05:00,5.32815,5.33018,5.32724,5.32941,68000000.0
2007-09-19 03:10:00,5.32864,5.32977,5.32776,5.32777,80000000.0
2007-09-19 03:15:00,5.32905,5.32935,5.32738,5.32841,50000000.0
2007-09-19 03:20:00,5.32757,5.32866,5.32701,5.3273,62000000.0
2007-09-19 03:25:00,5.32954,5.32956,5.32757,5.32816,71000000.0
2007-09-19 03:30:00,5.32758,5.3294,5.32743,5.32835,68000000.0
2007-09-19 03:35:00,5.3291,5.32956,5.32798,5.32895,60000000.0
2007-09-19 03:40:00,5.32949,5.3298,5.32787,5.32962,82000000.0
2007-09-19 03:45:00,5.32935,5.32966,5.32729,5.32792,53000000.0
2007-09-19 03:50:00,5.3287,5.32871,5.32684,5.32707,74000000.0
2007-09-19 03:55:00,5.32777,5.32887,5.32716,5.32778,63000000.0
2007-09-19 04:00:00,5.32807,5.32864,5.32585,5.32635,70000000.0
2007-09-19 04:05:00,5.32736,5.32784,5.32589,5.3266,66000000.0
2007-09-19 04:10:00,5.32684,5.3276,5.32561,5.32749,77000000.0
2007-09-19 04:15:00,5.32708,5.32718,5.32556,5.32664,57000000.0
2007-09-19 04:20:00,5.32628,5.32799,5.32535,5.3266,62000000.0
2007-09-19 04:25:00,5.32697,5.32827,5.32603,5.32684,53000000.0
2007-09-19 04:30:00,5.32762,5.32762,5.32486,5.32585,66000000.0
2007-09-19 04:35:00,5.3265,5.32819,5.32569,5.32693,64000000.0
2007-09-19 04:40:00,5.32786,5.32845,5.32614,5.32668,54000000.0
2007-09-19 04:45:00,5.32614,5.32751,5.32373,5.32486,63000000.0
2007-09-19 04:50:00,5.32494,5.32608,5.32399,5.32506,71000000.0
2007-09-19 04:55:00,5.32431,5.32619,5.32395,5.32408,65000000.0
2007-09-19 05:00:00,5.3244,5.32622,5.32386,5.32461,62000000.0
2007-09-19 05:05:00,5.32644,5.32652,5.32433,5.32562,72000000.0
2007-09-19 05:10:00,5.32492,5.32637,5.32428,5.32441,59000000.0
2007-09-19 05:15:00,5.32469,5.32545,5.32335,5.32516,67000000.0
2007-09-19 05:20:00,5.32509,5.32611,5.32356,5.32478,79000000.0
2007-09-19 05:25:00,5.32476,5.32533,5.32367,5.32454,66000000.0
2007-09-19 05:30:00,5.3245,5.32537,5.32349,5.32436,76000000.0
2007-09-19 05:35:00,5.3243,5.32525,5.32349,5.32382,78000000.0
2007-09-19 05:40:00,5.32362,5.32447,5.32265,5.32319,61000000.0
2007-09-19 05:45:00,5.32369,5.32476,5.3226,5.32427,77000000.0
2007-09-19 05:50:00,5.32414,5.32476,5.32248,5.32398,62000000.0
2007-09-19 05:55:00,5.32401,5.32505,5.32337,5.32498,70000000.0
2007-09-19 06:00:00,5.32398,5.32585,5.32375,5.32496,77000000.0
2007-09-19 06:05:00,5.32484,5.32663,5.32459,5.32524,81000000.0
2007-09-19 06:10:00,5.32543,5.32685,5.32403,5.32498,73000000.0
2007-09-19 06:15:00,5.32555,5.32555,5.32328,5.32399,69000000.0
2007-09-19 06:20:00,5.32397,5.32577,5.32334,5.32422,68000000.0
2007-09-19 06:25:00,5.32304,5.32508,5.32304,5.32402,71000000.0
2007-09-19 06:30:00,5.32448,5.32542,5.32304,5.3239,58000000.0
2007-09-19 06:35:00,5.32452,5.32481,5.32292,5.32336,72000000.0
2007-09-19 06:40:00,5.32288,5.32405,5.3227,5.32283,71000000.0
2007-09-19 06:45:00,5.32377,5.32468,5.32245,5.32408,69000000.0
2007-09-19 06:50:00,5.32412,5.32486,5.32301,5.32408,56000000.0
2007-09-19 06:55:00,5.32362,5.32457,5.32238,5.32362,64000000.0
2007-09-19 07:00:00,5.32221,5.32446,5.32221,5.32428,58000000.0
2007-09-19 07:05:00,5.32324,5.32436,5.3224,5.32363,59000000.0
2007-09-19 07:10:00,5.32331,5.32395,5.32183,5.32247,82000000.0
2007-09-19 07:15:00,5.32252,5.32389,5.32154,5.32231,80000000.0
2007-09-19 07:20:00,5.32256,5.3234,5.32021,5.32021,76000000.0
2007-09-19 07:25:00,5.3217,5.32239,5.31992,5.32239,78000000.0
2007-09-19 07:30:00,5.32218,5.3244,5.3211,5.32309,61000000.0
2007-09-19 07:35:00,5.32401,5.3258,5.32315,5.3246,63000000.0
2007-09-19 07:40:00,5.32414,5.32537,5.3236,5.32512,55000000.0
2007-09-19 07:45:00,5.32484,5.32552,5.32303,5.32307,59000000.0
2007-09-19 07:50:00,5.32474,5.32511,5.32267,5.32494,67000000.0
2007-09-19 07:55:00,5.32519,5.32519,5.32157,5.32339,62000000.0
2007-09-19 08:00:00,5.32327,5.3251,5.32228,5.32252,65000000.0
2007-09-19 08:05:00,5.32295,5.32404,5.32229,5.32334,73000000.0
2007-09-19 08:10:00,5.32336,5.32424,5.32027,5.32054,58000000.0
2007-09-19 08:15:00,5.32145,5.32255,5.32024,5.32254,59000000.0
2007-09-19 08:20:00,5.32247,5.32338,5.32145,5.32174,64000000.0
2007-09-19 08:25:00,5.32281,5.32338,5.32149,5.32315,56000000.0
2007-09-19 08:30:00,5.32304,5.32456,5.32176,5.3231,62000000.0
2007-09-19 08:35:00,5.32322,5.32555,5.32263,5.32448,56000000.0
2007-09-19 08:40:00,5.32414,5.32564,5.32351,5.32455,58000000.0
2007-09-19 08:45:00,5.3234,5.32452,5.32152,5.32318,76000000.0
2007-09-19 08:50:00,5.32186,5.32385,5.32053,5.32254,81000000.0
2007-09-19 08:55:00,5.32119,5.32284,5.32025,5.32193,70000000.0
2007-09-19 09:00:00,5.32038,5.32279,5.31954,5.32237,62000000.0
2007-09-19 09:05:00,5.32205,5.32374,5.32119,5.32155,66000000.0
2007-09-19 09:10:00,5.32264,5.32399,5.32166,5.3229,67000000.0
2007-09-19 09:15:00,5.32283,5.3256,5.32283,5.32355,72000000.0
2007-09-19 09:20:00,5.32502,5.32531,5.3227,5.32371,74000000.0
2007-09-19 09:25:00,5.32358,5.32551,5.32259,5.32525,68000000.0
2007-09-19 09:30:00,5.32542,5.32736,5.32422,5.32645,69000000.0
2007-09-19 09:35:00,5.32614,5.32829,5.32525,5.32717,85000000.0
2007-09-19 09:40:00,5.32667,5.32897,5.32576,5.32845,74000000.0
2007-09-19 09:45:00,5.32787,5.32969,5.3266,5.32766,76000000.0
2007-09-19 09:50:00,5.32834,5.32862,5.32472,5.32481,74000000.0
2007-09-19 09:55:00,5.32664,5.32709,5.32437,5.32688,68000000.0
2007-09-19 10:00:00,5.32673,5.32953,5.32511,5.32818,75000000.0
2007-09-19 10:05:00,5.32805,5.32973,5.3267,5.32857,50000000.0
2007-09-19 10:10:00,5.32828,5.32896,5.32514,5.32595,70000000.0
2007-09-19 10:15:00,5.32641,5.32652,5.32372,5.32522,74000000.0
2007-09-19 10:20:00,5.32692,5.32755,5.3247,5.32472,60000000.0
2007-09-19 10:25:00,5.32551,5.32648,5.32348,5.32525,60000000.0
2007-09-19 10:30:00,5.32442,5.32643,5.32366,5.32489,57000000.0
2007-09-19 10:35:00,5.325,5.32598,5.32386,5.32461,72000000.0
2007-09-19 10:40:00,5.32472,5.32852,5.32429,5.32672,62000000.0
2007-09-19 10:45:00,5.32652,5.32721,5.32381,5.32535,55000000.0
2007-09-19 10:50:00,5.32499,5.32699,5.32374,5.32643,72000000.0
2007-09-19 10:55:00,5.32488,5.32767,5.32488,5.32625,49000000.0
2007-09-19 11:00:00,5.32751,5.32944,5.32533,5.32944,61000000.0
2007-09-19 11:05:00,5.33,5.33,5.32559,5.32675,71000000.0
2007-09-19 11:10:00,5.32711,5.32725,5.32476,5.32687,67000000.0
2007-09-19 11:15:00,5.32634,5.32749,5.32521,5.32597,63000000.0
2007-09-19 11:20:00,5.32576,5.32721,5.32545,5.32684,76000000.0
2007-09-19 11:25:00,5.32677,5.32859,5.32519,5.32846,64000000.0
2007-09-19 11:30:00,5.3274,5.33277,5.32679,5.33251,74000000.0
2007-09-19 11:35:00,5.33291,5.33444,5.33084,5.33314,60000000.0
2007-09-19 11:40:00,5.33495,5.33613,5.33045,5.33159,64000000.0
2007-09-19 11:45:00,5.33178,5.33249,5.3294,5.33191,62000000.0
2007-09-19 11:50:00,5.33167,5.33354,5.32997,5.33114,68000000.0
2007-09-19 11:55:00,5.33179,5.33457,5.33015,5.33427,52000000.0
2007-09-19 12:00:00,5.33386,5.33454,5.33164,5.33454,63000000.0
2007-09-19 12:05:00,5.3354,5.3354,5.33126,5.33365,61000000.0
2007-09-19 12:10:00,5.33331,5.33669,5.33191,5.33504,63000000.0
2007-09-19 12:15:00,5.33502,5.33807,5.33392,5.33806,56000000.0
2007-09-19 12:20:00,5.33505,5.33697,5.33335,5.33363,70000000.0
2007-09-19 12:25:00,5.33346,5.33475,5.33215,5.33299,57000000.0
2007-09-19 12:30:00,5.33307,5.33466,5.33067,5.33203,61000000.0
2007-09-19 12:35:00,5.33292,5.33325,5.33067,5.33235,64000000.0
2007-09-19 12:40:00,5.33233,5.33376,5.33046,5.33182,70000000.0
2007-09-19 12:45:00,5.33182,5.33457,5.33133,5.33457,65000000.0
2007-09-19 12:50:00,5.33376,5.33455,5.3305,5.33154,66000000.0
2007-09-19 12:55:00,5.3315,5.33353,5.33044,5.33283,62000000.0
2007-09-19 13:00:00,5.33354,5.33358,5.33042,5.33101,81000000.0
2007-09-19 13:05:00,5.33123,5.33257,5.33045,5.33178,77000000.0
2007-09-19 13:10:00,5.33248,5.33248,5.32935,5.33026,79000000.0
2007-09-19 13:15:00,5.33108,5.33116,5.32823,5.32913,63000000.0
2007-09-19 13:20:00,5.33,5.3302,5.32782,5.32851,78000000.0
2007-09-19 13:25:00,5.32966,5.33109,5.32799,5.33109,62000000.0
2007-09-19 13:30:00,5.33083,5.33342,5.33036,5.33117,55000000.0
2007-09-19 13:35:00,5.33191,5.33248,5.32979,5.33027,65000000.0
2007-09-19 13:40:00,5.33115,5.3312,5.32861,5.32956,55000000.0
2007-09-19 13:45:00,5.32941,5.33035,5.32819,5.32876,64000000.0
2007-09-19 13:50:00,5.32998,5.33002,5.32775,5.32895,58000000.0
2007-09-19 13:55:00,5.32976,5.33051,5.32873,5.32969,59000000.0
2007-09-19 14:00:00,5.32939,5.33011,5.32741,5.32882,72000000.0
2007-09-19 14:05:00,5.32864,5.32887,5.32468,5.32577,60000000.0
2007-09-19 14:10:00,5.32567,5.32654,5.32443,5.32487,56000000.0
2007-09-19 14:15:00,5.32536,5.32778,5.32416,5.32708,76000000.0
2007-09-19 14:20:00,5.32663,5.32953,5.32651,5.32835,52000000.0
2007-09-19 14:25:00,5.32854,5.32854,5.32427,5.32572,65000000.0
2007-09-19 14:30:00,5.32486,5.32856,5.32138,5.32669,60000000.0
2007-09-19 14:35:00,5.32606,5.33459,5.32606,5.33157,63000000.0
2007-09-19 14:40:00,5.33318,5.33451,5.33036,5.33212,77000000.0
2007-09-19 14:45:00,5.33198,5.33198,5.32785,5.32844,56000000.0
2007-09-19 14:50:00,5.32739,5.33007,5.32571,5.32882,60000000.0
2007-09-19 14:55:00,5.32848,5.329,5.3243,5.32611,71000000.0
2007-09-19 15:00:00,5.32645,5.32919,5.32524,5.3266,76000000.0
2007-09-19 15:05:00,5.32664,5.32887,5.32565,5.32676,68000000.0
2007-09-19 15:10:00,5.32758,5.32898,5.32651,5.32749,61000000.0
2007-09-19 15:15:00,5.32792,5.32885,5.32575,5.32575,68000000.0
2007-09-19 15:20:00,5.32667,5.32849,5.32501,5.32527,59000000.0
2007-09-19 15:25:00,5.32656,5.32662,5.32449,5.32521,71000000.0
2007-09-19 15:30:00,5.32589,5.32768,5.32528,5.32638,68000000.0
2007-09-19 15:35:00,5.32753,5.32874,5.32661,5.32683,52000000.0
2007-09-19 15:40:00,5.32747,5.32861,5.32548,5.32715,62000000.0
2007-09-19 15:45:00,5.32566,5.32703,5.32507,5.32631,81000000.0
2007-09-19 15:50:00,5.32589,5.32589,5.32204,5.32503,75000000.0
2007-09-19 15:55:00,5.32531,5.32851,5.3242,5.32656,74000000.0
2007-09-19 16:00:00,5.32675,5.33273,5.32675,5.33075,61000000.0
2007-09-19 16:05:00,5.33035,5.33287,5.32881,5.3327,70000000.0
2007-09-19 16:10:00,5.33247,5.33257,5.33033,5.3319,64000000.0
2007-09-19 16:15:00,5.33129,5.33204,5.32829,5.32829,66000000.0
2007-09-19 16:20:00,5.32931,5.32954,5.32717,5.32906,65000000.0
2007-09-19 16:25:00,5.32763,5.33046,5.32729,5.32962,51000000.0
2007-09-19 16:30:00,5.32996,5.33237,5.32905,5.3323,53000000.0
2007-09-19 16:35:00,5.33251,5.33465,5.33172,5.33233,78000000.0
2007-09-19 16:40:00,5.33205,5.3345,5.33186,5.33316,86000000.0
2007-09-19 16:45:00,5.33334,5.33402,5.33067,5.33168,59000000.0
2007-09-19 16:50:00,5.33137,5.33264,5.33035,5.33101,66000000.0
2007-09-19 16:55:00,5.33142,5.33318,5.33045,5.33229,52000000.0
2007-09-19 17:00:00,5.33271,5.33328,5.33093,5.33093,62000000.0
2007-09-19 17:05:00,5.33242,5.33676,5.33165,5.33676,73000000.0
2007-09-19 17:10:00,5.33616,5.33815,5.33321,5.33482,57000000.0
2007-09-19 17:15:00,5.334,5.33474,5.33123,5.33257,71000000.0
2007-09-19 17:20:00,5.33288,5.33337,5.3309,5.33284,55000000.0
2007-09-19 17:25:00,5.33317,5.33452,5.33131,5.33366,62000000.0
2007-09-19 17:30:00,5.3326,5.33444,5.33151,5.33419,63000000.0
2007-09-19 17:35:00,5.33423,5.33554,5.33242,5.33446,64000000.0
2007-09-19 17:40:00,5.33546,5.33561,5.3332,5.33404,76000000.0
2007-09-19 17:45:00,5.33431,5.33651,5.33375,5.33491,60000000.0
2007-09-19 17:50:00,5.33542,5.33679,5.33387,5.33524,86000000.0
2007-09-19 17:55:00,5.3353,5.33638,5.33431,5.3361,66000000.0
2007-09-19 18:00:00,5.33442,5.33559,5.33417,5.33551,72000000.0
2007-09-19 18:05:00,5.33573,5.33573,5.33365,5.33398,73000000.0
2007-09-19 18:10:00,5.33545,5.33996,5.33412,5.33947,58000000.0
2007-09-19 18:15:00,5.34036,5.3405,5.33731,5.33805,61000000.0
2007-09-19 18:20:00,5.33897,5.33944,5.33592,5.3368,63000000.0
2007-09-19 18:25:00,5.33701,5.33789,5.3349,5.33559,67000000.0
2007-09-19 18:30:00,5.33466,5.33706,5.33395,5.33505,65000000.0
2007-09-19 18:35:00,5.33577,5.33696,5.33487,5.33626,76000000.0
2007-09-19 18:40:00,5.33391,5.33594,5.33349,5.33514,67000000.0
2007-09-19 18:45:00,5.33463,5.33571,5.33364,5.33364,66000000.0
2007-09-19 18:50:00,5.33448,5.33529,5.33247,5.33305,63000000.0
2007-09-19 18:55:00,5.33401,5.33401,5.33063,5.33063,71000000.0
2007-09-19 19:00:00,5.33166,5.33224,5.32981,5.33173,70000000.0
2007-09-19 19:05:00,5.33247,5.33313,5.33089,5.33292,76000000.0
2007-09-19 19:10:00,5.3328,5.3328,5.32929,5.33023,68000000.0
2007-09-19 19:15:00,5.33064,5.33195,5.33023,5.33086,61000000.0
2007-09-19 19:20:00,5.33154,5.33178,5.32936,5.33065,72000000.0
2007-09-19 19:25:00,5.32937,5.33162,5.329,5.33054,62000000.0
2007-09-19 19:30:00,5.33066,5.33151,5.32958,5.33114,66000000.0
2007-09-19 19:35:00,5.3307,5.33157,5.32979,5.33032,63000000.0
2007-09-19 19:40:00,5.33034,5.33148,5.32908,5.33111,70000000.0
2007-09-19 19:45:00,5.3303,5.33043,5.32774,5.329,70000000.0
2007-09-19 19:50:00,5.3297,5.32985,5.32732,5.32892,71000000.0
2007-09-19 19:55:00,5.32907,5.3301,5.32785,5.329,68000000.0
2007-09-19 20:00:00,5.32863,5.32976,5.32743,5.32768,67000000.0
2007-09-19 20:05:00,5.32821,5.32966,5.32777,5.32958,65000000.0
2007-09-19 20:10:00,5.32942,5.33035,5.3276,5.32857,66000000.0
2007-09-19 20:15:00,5.32813,5.3293,5.32699,5.32734,64000000.0
2007-09-19 20:20:00,5.32799,5.329,5.32666,5.32864,65000000.0
2007-09-19 20:25:00,5.32833,5.32917,5.32714,5.32734,63000000.0
2007-09-19 20:30:00,5.32842,5.32898,5.32715,5.32723,59000000.0
2007-09-19 20:35:00,5.32815,5.33056,5.32702,5.33035,70000000.0
2007-09-19 20:40:00,5.32941,5.33114,5.3293,5.3294,89000000.0
2007-09-19 20:45:00,5.32998,5.33114,5.32899,5.3303,67000000.0
2007-09-19 20:50:00,5.33053,5.33134,5.32944,5.33134,62000000.0
2007-09-19 20:55:00,5.33097,5.33167,5.32921,5.32983,65000000.0
2007-09-19 21:00:00,5.33085,5.33204,5.32974,5.33114,72000000.0
2007-09-19 21:05:00,5.33047,5.33109,5.32914,5.32914,66000000.0
2007-09-19 21:10:00,5.3299,5.33083,5.32915,5.32986,62000000.0
2007-09-19 21:15:00,5.33004,5.33075,5.32903,5.33057,68000000.0
2007-09-19 21:20:00,5.32941,5.33106,5.32899,5.32936,52000000.0
2007-09-19 21:25:00,5.32993,5.33088,5.3291,5.32941,58000000.0
2007-09-19 21:30:00,5.32907,5.33085,5.32906,5.33065,59000000.0
2007-09-19 21:35:00,5.33037,5.33065,5.32892,5.33041,88000000.0
2007-09-19 21:40:00,5.33065,5.33124,5.32909,5.32963,65000000.0
2007-09-19 21:45:00,5.33043,5.33074,5.32913,5.32913,62000000.0
2007-09-19 21:50:00,5.32977,5.33135,5.32884,5.32888,62000000.0
2007-09-19 21:55:00,5.33006,5.33127,5.32904,5.33061,72000000.0
2007-09-19 22:00:00,5.33159,5.33275,5.33049,5.33192,79000000.0
2007-09-19 22:05:00,5.33191,5.33256,5.32983,5.33098,67000000.0
2007-09-19 22:10:00,5.33043,5.33188,5.32902,5.33021,64000000.0
2007-09-19 22:15:00,5.3312,5.33176,5.32957,5.3301,69000000.0
2007-09-19 22:20:00,5.3304,5.33153,5.32946,5.33051,69000000.0
2007-09-19 22:25:00,5.33158,5.3318,5.32971,5.33012,63000000.0
2007-09-19 22:30:00,5.32964,5.33225,5.32953,5.33021,60000000.0
2007-09-19 22:35:00,5.33019,5.33105,5.32945,5.32986,56000000.0
2007-09-19 22:40:00,5.32929,5.33141,5.32929,5.33073,63000000.0
2007-09-19 22:45:00,5.33125,5.33232,5.33018,5.33096,68000000.0
2007-09-19 22:50:00,5.33155,5.33292,5.33082,5.33236,70000000.0
2007-09-19 22:55:00,5.33178,5.33292,5.33076,5.33133,64000000.0
2007-09-19 23:00:00,5.33228,5.33259,5.33002,5.33105,68000000.0
2007-09-19 23:05:00,5.33113,5.33169,5.32988,5.33095,60000000.0
2007-09-19 23:10:00,5.33115,5.33255,5.33034,5.33099,66000000.0
2007-09-19 23:15:00,5.33143,5.33285,5.33095,5.33159,65000000.0
2007-09-19 23:20:00,5.33248,5.33317,5.33121,5.33149,66000000.0
2007-09-19 23:25:00,5.33079,5.3319,5.33024,5.33107,64000000.0
2007-09-19 23:30:00,5.33067,5.33149,5.32774,5.32774,72000000.0
2007-09-19 23:35:00,5.32788,5.32884,5.32714,5.32714,62000000.0
2007-09-19 23:40:00,5.32786,5.32839,5.32665,5.32791,80000000.0
2007-09-19 23:45:00,5.32702,5.32923,5.32702,5.32853,76000000.0
2007-09-19 23:50:00,5.3291,5.3291,5.32726,5.32733,67000000.0
2007-09-19 23:55:00,5.32727,5.32885,5.32727,5.32798,76000000.0
2007-09-20 00:00:00,5.32858,5.32964,5.3277,5.32803,70000000.0
2007-09-20 00:05:00,5.32913,5.33205,5.3277,5.33205,62000000.0
2007-09-20 00:10:00,5.3309,5.3309,5.32745,5.32859,63000000.0
2007-09-20 00:15:00,5.32854,5.33205,5.32789,5.32965,65000000.0
2007-09-20 00:20:00,5.32975,5.33025,5.32772,5.32854,60000000.0
2007-09-20 00:25:00,5.32776,5.33117,5.32766,5.32793,66000000.0
2007-09-20 00:30:00,5.32816,5.33025,5.32744,5.32915,64000000.0
2007-09-20 00:35:00,5.33023,5.33035,5.32835,5.32966,80000000.0
2007-09-20 00:40:00,5.32895,5.33205,5.32889,5.33185,61000000.0
2007-09-20 00:45:00,5.32967,5.33205,5.32914,5.32938,63000000.0
2007-09-20 00:50:00,5.3297,5.32978,5.32778,5.32917,60000000.0
2007-09-20 00:55:00,5.32855,5.33027,5.3276,5.32808,66000000.0
2007-09-20 01:00:00,5.32851,5.33003,5.32774,5.3279,63000000.0
2007-09-20 01:05:00,5.32785,5.32918,5.32717,5.32887,70000000.0
2007-09-20 01:10:00,5.32685,5.32886,5.32685,5.32882,55000000.0
2007-09-20 01:15:00,5.32946,5.32946,5.32738,5.3287,63000000.0
2007-09-20 01:20:00,5.32743,5.32897,5.32705,5.32705,59000000.0
2007-09-20 01:25:00,5.32805,5.32877,5.32685,5.32795,70000000.0
2007-09-20 01:30:00,5.3276,5.32869,5.32695,5.32784,68000000.0
2007-09-20 01:35:00,5.32707,5.32845,5.32681,5.32704,71000000.0
2007-09-20 01:40:00,5.3271,5.32883,5.32673,5.32692,72000000.0
2007-09-20 01:45:00,5.32711,5.32801,5.3261,5.32711,68000000.0
2007-09-20 01:50:00,5.32759,5.32759,5.32541,5.32701,67000000.0
2007-09-20 01:55:00,5.32677,5.327,5.32522,5.32659,61000000.0
2007-09-20 02:00:00,5.32636,5.32677,5.32503,5.32503,69000000.0
2007-09-20 02:05:00,5.32548,5.32716,5.3244,5.32599,73000000.0
2007-09-20 02:10:00,5.32502,5.3264,5.32455,5.32493,74000000.0
2007-09-20 02:15:00,5.32474,5.32655,5.32428,5.32528,70000000.0
2007-09-20 02:20:00,5.32526,5.32628,5.32439,5.32493,74000000.0
2007-09-20 02:25:00,5.32536,5.32592,5.32419,5.32576,59000000.0
2007-09-20 02:30:00,5.32522,5.32594,5.32432,5.32508,64000000.0
2007-09-20 02:35:00,5.32435,5.3259,5.32416,5.32488,71000000.0
2007-09-20 02:40:00,5.32588,5.3261,5.32422,5.32593,69000000.0
2007-09-20 02:45:00,5.32425,5.32697,5.3238,5.32542,69000000.0
2007-09-20 02:50:00,5.32621,5.32678,5.32463,5.32671,66000000.0
2007-09-20 02:55:00,5.32553,5.32622,5.32457,5.32482,65000000.0
2007-09-20 03:00:00,5.32592,5.32658,5.32459,5.32539,67000000.0
2007-09-20 03:05:00,5.32575,5.32675,5.32463,5.32629,68000000.0
2007-09-20 03:10:00,5.32547,5.32713,5.32505,5.32611,80000000.0
2007-09-20 03:15:00,5.32562,5.3269,5.32485,5.32616,50000000.0
2007-09-20 03:20:00,5.3261,5.3267,5.32451,5.32595,62000000.0
2007-09-20 03:25:00,5.32553,5.3264,5.3248,5.32551,71000000.0
2007-09-20 03:30:00,5.32624,5.32712,5.32462,5.32552,68000000.0
2007-09-20 03:35:00,5.32614,5.32648,5.32493,5.32603,60000000.0
2007-09-20 03:40:00,5.32541,5.32685,5.32488,5.32551,82000000.0
2007-09-20 03:45:00,5.3259,5.3268,5.32521,5.32545,53000000.0
2007-09-20 03:50:00,5.32498,5.32641,5.32389,5.32406,74000000.0
2007-09-20 03:55:00,5.326,5.3261,5.32452,5.3247,63000000.0
2007-09-20 04:00:00,5.32443,5.32658,5.32439,5.32491,70000000.0
2007-09-20 04:05:00,5.32485,5.32581,5.32388,5.32548,66000000.0
2007-09-20 04:10:00,5.3252,5.32541,5.32424,5.32474,77000000.0
2007-09-20 04:15:00,5.3248,5.32565,5.32342,5.32464,57000000.0
2007-09-20 04:20:00,5.32459,5.32489,5.32345,5.32479,62000000.0
2007-09-20 04:25:00,5.32505,5.3263,5.32389,5.32582,53000000.0
2007-09-20 04:30:00,5.32467,5.32667,5.32467,5.32474,66000000.0
2007-09-20 04:35:00,5.3249,5.32651,5.32406,5.32587,64000000.0
2007-09-20 04:40:00,5.32633,5.32634,5.32409,5.3245,54000000.0
2007-09-20 04:45:00,5.326,5.326,5.32415,5.32415,63000000.0
2007-09-20 04:50:00,5.32419,5.32663,5.32416,5.32606,71000000.0
2007-09-20 04:55:00,5.32539,5.32606,5.32451,5.32498,65000000.0
2007-09-20 05:00:00,5.32495,5.32605,5.32458,5.32486,62000000.0
2007-09-20 05:05:00,5.32494,5.32621,5.32426,5.32469,72000000.0
2007-09-20 05:10:00,5.3244,5.32581,5.3241,5.32455,59000000.0
2007-09-20 05:15:00,5.32599,5.32626,5.32448,5.32568,67000000.0
2007-09-20 05:20:00,5.32564,5.32598,5.32454,5.32578,79000000.0
2007-09-20 05:25:00,5.32421,5.32595,5.32421,5.32444,66000000.0
2007-09-20 05:30:00,5.3239,5.32581,5.3239,5.32493,76000000.0
2007-09-20 05:35:00,5.32472,5.32593,5.32424,5.32477,78000000.0
2007-09-20 05:40:00,5.32455,5.32526,5.32406,5.32496,61000000.0
2007-09-20 05:45:00,5.32507,5.32524,5.32484,5.32502,77000000.0
2007-09-20 05:50:00,5.32515,5.32578,5.32405,5.32464,62000000.0
2007-09-20 05:55:00,5.3252,5.32569,5.32406,5.32516,70000000.0
2007-09-20 06:00:00,5.32517,5.32565,5.3241,5.32488,77000000.0
2007-09-20 06:05:00,5.32512,5.32664,5.32426,5.32664,81000000.0
2007-09-20 06:10:00,5.32608,5.32693,5.32517,5.32631,73000000.0
2007-09-20 06:15:00,5.32615,5.32638,5.32454,5.3255,69000000.0
2007-09-20 06:20:00,5.32484,5.32574,5.32337,5.32337,68000000.0
2007-09-20 06:25:00,5.32358,5.32568,5.3231,5.32485,71000000.0
2007-09-20 06:30:00,5.32469,5.3258,5.32432,5.32519,58000000.0
2007-09-20 06:35:00,5.32393,5.32575,5.32393,5.3242,72000000.0
2007-09-20 06:40:00,5.32471,5.32542,5.32345,5.32465,71000000.0
2007-09-20 06:45:00,5.32455,5.32544,5.32379,5.32412,69000000.0
2007-09-20 06:50:00,5.32482,5.32515,5.32351,5.32451,56000000.0
2007-09-20 06:55:00,5.32443,5.32519,5.32329,5.3249,64000000.0
2007-09-20 07:00:00,5.32489,5.32603,5.32386,5.32476,58000000.0
2007-09-20 07:05:00,5.3254,5.32587,5.32399,5.32399,59000000.0
2007-09-20 07:10:00,5.32505,5.3259,5.32449,5.32478,82000000.0
2007-09-20 07:15:00,5.32537,5.32571,5.32461,5.32482,80000000.0
2007-09-20 07:20:00,5.32503,5.32602,5.32472,5.32567,76000000.0
2007-09-20 07:25:00,5.32514,5.32576,5.32346,5.32365,78000000.0
2007-09-20 07:30:00,5.32423,5.32655,5.32383,5.32574,61000000.0
2007-09-20 07:35:00,5.32544,5.32618,5.32406,5.32406,63000000.0
2007-09-20 07:40:00,5.32456,5.3254,5.32375,5.3239,55000000.0
2007-09-20 07:45:00,5.3236,5.32498,5.32242,5.32413,59000000.0
2007-09-20 07:50:00,5.3241,5.32502,5.32295,5.32429,67000000.0
2007-09-20 07:55:00,5.32391,5.32484,5.32243,5.32357,62000000.0
2007-09-20 08:00:00,5.32367,5.32478,5.31912,5.32283,65000000.0
2007-09-20 08:05:00,5.32365,5.32365,5.32083,5.32219,73000000.0
2007-09-20 08:10:00,5.32164,5.32164,5.31696,5.31758,58000000.0
2007-09-20 08:15:00,5.31877,5.31938,5.31682,5.31886,59000000.0
2007-09-20 08:20:00,5.31917,5.31921,5.31619,5.31692,64000000.0
2007-09-20 08:25:00,5.31743,5.31841,5.31438,5.31676,56000000.0
2007-09-20 08:30:00,5.31822,5.31876,5.30931,5.31036,62000000.0
2007-09-20 08:35:00,5.31076,5.31416,5.31027,5.31289,56000000.0
2007-09-20 08:40:00,5.3128,5.3128,5.30393,5.30606,58000000.0
2007-09-20 08:45:00,5.30761,5.3085,5.30435,5.30728,76000000.0
2007-09-20 08:50:00,5.30769,5.30877,5.30174,5.30267,81000000.0
2007-09-20 08:55:00,5.30452,5.30621,5.30356,5.30605,70000000.0
2007-09-20 09:00:00,5.30569,5.30678,5.30446,5.30573,62000000.0
2007-09-20 09:05:00,5.3065,5.30782,5.30495,5.3061,66000000.0
2007-09-20 09:10:00,5.30773,5.30773,5.30098,5.30222,67000000.0
2007-09-20 09:15:00,5.30208,5.30462,5.29916,5.29916,72000000.0
2007-09-20 09:20:00,5.3002,5.3002,5.29161,5.29435,74000000.0
2007-09-20 09:25:00,5.29458,5.29711,5.29377,5.29651,68000000.0
2007-09-20 09:30:00,5.29634,5.29853,5.29538,5.29705,69000000.0
2007-09-20 09:35:00,5.29785,5.29946,5.29616,5.29841,85000000.0
2007-09-20 09:40:00,5.29847,5.29865,5.29513,5.29768,74000000.0
2007-09-20 09:45:00,5.29731,5.30011,5.29647,5.29919,76000000.0
2007-09-20 09:50:00,5.29822,5.30367,5.29822,5.30312,74000000.0
2007-09-20 09:55:00,5.30231,5.3033,5.29976,5.30132,68000000.0
2007-09-20 10:00:00,5.30048,5.30333,5.30048,5.30221,75000000.0
2007-09-20 10:05:00,5.30179,5.30249,5.30036,5.30103,50000000.0
2007-09-20 10:10:00,5.2996,5.30102,5.29862,5.29997,70000000.0
2007-09-20 10:15:00,5.30037,5.30081,5.29809,5.29953,74000000.0
2007-09-20 10:20:00,5.30047,5.30108,5.29843,5.30003,60000000.0
2007-09-20 10:25:00,5.29992,5.30025,5.29815,5.29823,60000000.0
2007-09-20 10:30:00,5.2993,5.29942,5.29574,5.29877,57000000.0
2007-09-20 10:35:00,5.29695,5.29876,5.29554,5.29694,72000000.0
2007-09-20 10:40:00,5.29779,5.2984,5.29604,5.29794,62000000.0
2007-09-20 10:45:00,5.29846,5.29906,5.2966,5.29771,55000000.0
2007-09-20 10:50:00,5.29896,5.3009,5.29835,5.30068,72000000.0
2007-09-20 10:55:00,5.29915,5.30077,5.29825,5.29985,49000000.0
2007-09-20 11:00:00,5.30021,5.30294,5.29861,5.30225,61000000.0
2007-09-20 11:05:00,5.30234,5.30285,5.29984,5.302,71000000.0
2007-09-20 11:10:00,5.30137,5.30476,5.2999,5.30439,67000000.0
2007-09-20 11:15:00,5.30404,5.30422,5.30127,5.3025,63000000.0
2007-09-20 11:20:00,5.30102,5.3035,5.30095,5.30197,76000000.0
2007-09-20 11:25:00,5.30274,5.30377,5.30178,5.30286,64000000.0
2007-09-20 11:30:00,5.30281,5.3035,5.3018,5.3024,74000000.0
2007-09-20 11:35:00,5.30314,5.30536,5.30215,5.30361,60000000.0
2007-09-20 11:40:00,5.30323,5.30455,5.30176,5.30234,64000000.0
2007-09-20 11:45:00,5.30262,5.30464,5.3017,5.30352,62000000.0
2007-09-20 11:50:00,5.30279,5.3055,5.30265,5.3035,68000000.0
2007-09-20 11:55:00,5.30394,5.30544,5.3027,5.3038,52000000.0
2007-09-20 12:00:00,5.3049,5.30615,5.30341,5.30486,63000000.0
2007-09-20 12:05:00,5.30631,5.30667,5.30425,5.30564,61000000.0
2007-09-20 12:10:00,5.3052,5.30574,5.30339,5.30399,63000000.0
2007-09-20 12:15:00,5.3045,5.305,5.30172,5.30377,56000000.0
2007-09-20 12:20:00,5.30318,5.30383,5.30122,5.30207,70000000.0
2007-09-20 12:25:00,5.30161,5.30293,5.2996,5.30019,57000000.0
2007-09-20 12:30:00,5.30111,5.30237,5.30026,5.30081,61000000.0
2007-09-20 12:35:00,5.30134,5.30176,5.29962,5.29973,64000000.0
2007-09-20 12:40:00,5.30096,5.3034,5.29905,5.30318,70000000.0
2007-09-20 12:45:00,5.30422,5.30511,5.30196,5.30293,65000000.0
2007-09-20 12:50:00,5.30212,5.30456,5.30191,5.30381,66000000.0
2007-09-20 12:55:00,5.30349,5.30663,5.30291,5.30663,62000000.0
2007-09-20 13:00:00,5.30668,5.30668,5.30388,5.30412,81000000.0
2007-09-20 13:05:00,5.30478,5.30678,5.30346,5.30368,77000000.0
2007-09-20 13:10:00,5.30484,5.30502,5.30152,5.30389,79000000.0
2007-09-20 13:15:00,5.30252,5.30366,5.30091,5.30306,63000000.0
2007-09-20 13:20:00,5.30316,5.30452,5.30275,5.30364,78000000.0
2007-09-20 13:25:00,5.3041,5.30491,5.30192,5.30266,62000000.0
2007-09-20 13:30:00,5.30226,5.30343,5.30087,5.3017,55000000.0
2007-09-20 13:35:00,5.30159,5.30324,5.3006,5.30189,65000000.0
2007-09-20 13:40:00,5.30317,5.30445,5.30176,5.30347,55000000.0
2007-09-20 13:45:00,5.30357,5.30399,5.30167,5.30171,64000000.0
2007-09-20 13:50:00,5.30249,5.30465,5.30182,5.30308,58000000.0
2007-09-20 13:55:00,5.30442,5.30551,5.30269,5.30448,59000000.0
2007-09-20 14:00:00,5.30407,5.30502,5.30055,5.30102,72000000.0
2007-09-20 14:05:00,5.30059,5.30275,5.29804,5.30235,60000000.0
2007-09-20 14:10:00,5.29972,5.30677,5.29972,5.30648,56000000.0
2007-09-20 14:15:00,5.30738,5.309,5.30464,5.309,76000000.0
2007-09-20 14:20:00,5.30895,5.30927,5.30578,5.3069,52000000.0
2007-09-20 14:25:00,5.30508,5.30681,5.30308,5.30506,65000000.0
2007-09-20 14:30:00,5.30404,5.30824,5.30398,5.30824,60000000.0
2007-09-20 14:35:00,5.30822,5.30868,5.30525,5.30632,63000000.0
2007-09-20 14:40:00,5.30644,5.30832,5.30503,5.30717,77000000.0
2007-09-20 14:45:00,5.30718,5.30768,5.30494,5.30657,56000000.0
2007-09-20 14:50:00,5.30684,5.30749,5.30466,5.30569,60000000.0
2007-09-20 14:55:00,5.30487,5.30638,5.30201,5.30394,71000000.0
2007-09-20 15:00:00,5.30188,5.30386,5.30101,5.30162,76000000.0
2007-09-20 15:05:00,5.30315,5.30362,5.29988,5.29988,68000000.0
2007-09-20 15:10:00,5.30058,5.3013,5.29911,5.30002,61000000.0
2007-09-20 15:15:00,5.2991,5.30109,5.29787,5.29895,68000000.0
2007-09-20 15:20:00,5.29925,5.30194,5.29823,5.30194,59000000.0
2007-09-20 15:25:00,5.30057,5.30216,5.29909,5.29909,71000000.0
2007-09-20 15:30:00,5.29975,5.30117,5.29868,5.30047,68000000.0
2007-09-20 15:35:00,5.29988,5.30117,5.2987,5.30028,52000000.0
2007-09-20 15:40:00,5.30063,5.30087,5.29881,5.29969,62000000.0
2007-09-20 15:45:00,5.3,5.30153,5.29889,5.29944,81000000.0
2007-09-20 15:50:00,5.30005,5.30154,5.29834,5.30062,75000000.0
2007-09-20 15:55:00,5.30037,5.30037,5.2976,5.2983,74000000.0
2007-09-20 16:00:00,5.29769,5.2997,5.29269,5.29532,61000000.0
2007-09-20 16:05:00,5.29406,5.29729,5.29304,5.29348,70000000.0
2007-09-20 16:10:00,5.29414,5.29692,5.29259,5.29516,64000000.0
2007-09-20 16:15:00,5.29547,5.29719,5.29431,5.29431,66000000.0
2007-09-20 16:20:00,5.29471,5.297,5.29385,5.2939,65000000.0
2007-09-20 16:25:00,5.29347,5.29416,5.29087,5.29148,51000000.0
2007-09-20 16:30:00,5.29105,5.29331,5.29105,5.29268,53000000.0
2007-09-20 16:35:00,5.29308,5.29556,5.28988,5.2903,78000000.0
2007-09-20 16:40:00,5.2913,5.29229,5.28817,5.28907,86000000.0
2007-09-20 16:45:00,5.28816,5.29032,5.28629,5.28629,59000000.0
2007-09-20 16:50:00,5.28724,5.2884,5.28504,5.28665,66000000.0
2007-09-20 16:55:00,5.28705,5.28705,5.28417,5.2854,52000000.0
2007-09-20 17:00:00,5.28493,5.2867,5.28369,5.28615,62000000.0
2007-09-20 17:05:00,5.28611,5.28705,5.28444,5.2865,73000000.0
2007-09-20 17:10:00,5.28679,5.28689,5.28259,5.28381,57000000.0
2007-09-20 17:15:00,5.28392,5.28581,5.28293,5.28373,71000000.0
2007-09-20 17:20:00,5.28393,5.28479,5.28187,5.28187,55000000.0
2007-09-20 17:25:00,5.28115,5.28272,5.28004,5.28272,62000000.0
2007-09-20 17:30:00,5.28222,5.28363,5.28048,5.28177,63000000.0
2007-09-20 17:35:00,5.28191,5.28216,5.28016,5.28063,64000000.0
2007-09-20 17:40:00,5.27995,5.28154,5.27981,5.28154,76000000.0
2007-09-20 17:45:00,5.28056,5.28234,5.27946,5.28067,60000000.0
2007-09-20 17:50:00,5.28199,5.28374,5.28001,5.28352,86000000.0
2007-09-20 17:55:00,5.28231,5.28419,5.28204,5.28282,66000000.0
2007-09-20 18:00:00,5.28274,5.28612,5.28154,5.28166,72000000.0
2007-09-20 18:05:00,5.2822,5.28286,5.2803,5.28124,73000000.0
2007-09-20 18:10:00,5.28231,5.28304,5.28077,5.28242,58000000.0
2007-09-20 18:15:00,5.28102,5.28357,5.28078,5.28212,61000000.0
2007-09-20 18:20:00,5.28259,5.28357,5.28095,5.28307,63000000.0
2007-09-20 18:25:00,5.28363,5.28383,5.28078,5.28159,67000000.0
2007-09-20 18:30:00,5.282,5.28346,5.28093,5.28095,65000000.0
2007-09-20 18:35:00,5.28264,5.28606,5.2812,5.28548,76000000.0
2007-09-20 18:40:00,5.28573,5.28877,5.28439,5.28698,67000000.0
2007-09-20 18:45:00,5.28872,5.28872,5.28537,5.28659,66000000.0
2007-09-20 18:50:00,5.28776,5.28945,5.28653,5.28702,63000000.0
2007-09-20 18:55:00,5.28688,5.28908,5.28682,5.28737,71000000.0
2007-09-20 19:00:00,5.28943,5.28943,5.28681,5.28729,70000000.0
2007-09-20 19:05:00,5.2855,5.28719,5.28507,5.28507,76000000.0
2007-09-20 19:10:00,5.28536,5.28702,5.28508,5.28571,68000000.0
2007-09-20 19:15:00,5.28531,5.28738,5.28531,5.28718,61000000.0
2007-09-20 19:20:00,5.28636,5.28848,5.28634,5.28837,72000000.0
2007-09-20 19:25:00,5.2876,5.28849,5.28689,5.28718,62000000.0
2007-09-20 19:30:00,5.28841,5.28886,5.28696,5.28718,66000000.0
2007-09-20 19:35:00,5.28753,5.28945,5.28696,5.28793,63000000.0
2007-09-20 19:40:00,5.28822,5.28909,5.28699,5.28699,70000000.0
2007-09-20 19:45:00,5.28808,5.28911,5.28699,5.28808,70000000.0
2007-09-20 19:50:00,5.28837,5.28894,5.28678,5.28891,71000000.0
2007-09-20 19:55:00,5.28826,5.28944,5.28728,5.28837,68000000.0
2007-09-20 20:00:00,5.28805,5.28911,5.28715,5.28832,67000000.0
2007-09-20 20:05:00,5.28901,5.29182,5.2888,5.29105,65000000.0
2007-09-20 20:10:00,5.29131,5.29221,5.29042,5.29119,66000000.0
2007-09-20 20:15:00,5.29117,5.29204,5.28999,5.29122,64000000.0
2007-09-20 20:20:00,5.29043,5.29199,5.28979,5.29083,65000000.0
2007-09-20 20:25:00,5.29125,5.29202,5.28994,5.29032,63000000.0
2007-09-20 20:30:00,5.29046,5.29225,5.28891,5.28891,59000000.0
2007-09-20 20:35:00,5.28911,5.29042,5.2867,5.2881,70000000.0
2007-09-20 20:40:00,5.28804,5.28814,5.28486,5.28564,89000000.0
2007-09-20 20:45:00,5.28614,5.28843,5.28566,5.28657,67000000.0
2007-09-20 20:50:00,5.28569,5.28762,5.28569,5.28627,62000000.0
2007-09-20 20:55:00,5.28675,5.28883,5.2853,5.28883,65000000.0
2007-09-20 21:00:00,5.28902,5.28992,5.28787,5.28934,72000000.0
2007-09-20 21:05:00,5.28975,5.29043,5.28824,5.28916,66000000.0
2007-09-20 21:10:00,5.28961,5.28979,5.28725,5.28787,62000000.0
2007-09-20 21:15:00,5.28805,5.29035,5.28756,5.28975,68000000.0
2007-09-20 21:20:00,5.28906,5.29023,5.28838,5.29007,52000000.0
2007-09-20 21:25:00,5.28966,5.29062,5.28851,5.28937,58000000.0
2007-09-20 21:30:00,5.28867,5.29124,5.28867,5.28974,59000000.0
2007-09-20 21:35:00,5.29019,5.29077,5.28838,5.28995,88000000.0
2007-09-20 21:40:00,5.28957,5.29108,5.28902,5.29108,65000000.0
2007-09-20 21:45:00,5.28965,5.29089,5.28886,5.29077,62000000.0
2007-09-20 21:50:00,5.29023,5.2927,5.29007,5.29226,62000000.0
2007-09-20 21:55:00,5.2918,5.29246,5.28959,5.29099,72000000.0
2007-09-20 22:00:00,5.29217,5.29304,5.2913,5.29259,79000000.0
2007-09-20 22:05:00,5.29206,5.29333,5.29136,5.2921,67000000.0
2007-09-20 22:10:00,5.29268,5.29364,5.29149,5.29149,64000000.0
2007-09-20 22:15:00,5.29215,5.29369,5.29148,5.29269,69000000.0
2007-09-20 22:20:00,5.29196,5.29318,5.29126,5.29207,69000000.0
2007-09-20 22:25:00,5.29257,5.29371,5.29193,5.29291,63000000.0
2007-09-20 22:30:00,5.29318,5.29421,5.29239,5.2936,60000000.0
2007-09-20 22:35:00,5.29373,5.29427,5.29181,5.29248,56000000.0
2007-09-20 22:40:00,5.29387,5.29387,5.292,5.29251,63000000.0
2007-09-20 22:45:00,5.29266,5.29346,5.29143,5.29143,68000000.0
2007-09-20 22:50:00,5.29188,5.29263,5.2909,5.29148,70000000.0
2007-09-20 22:55:00,5.29205,5.29355,5.29118,5.29213,64000000.0
2007-09-20 23:00:00,5.29347,5.29374,5.28984,5.29082,68000000.0
2007-09-20 23:05:00,5.29049,5.29179,5.29027,5.29101,60000000.0
2007-09-20 23:10:00,5.29147,5.29164,5.28907,5.28955,66000000.0
2007-09-20 23:15:00,5.2904,5.29133,5.28926,5.29057,65000000.0
2007-09-20 23:20:00,5.29014,5.29082,5.28886,5.28949,66000000.0
2007-09-20 23:25:00,5.2893,5.29019,5.28833,5.28979,64000000.0
2007-09-20 23:30:00,5.28942,5.2907,5.28914,5.29015,72000000.0
2007-09-20 23:35:00,5.29021,5.29184,5.28945,5.29148,62000000.0
2007-09-20 23:40:00,5.29259,5.2943,5.29155,5.29277,80000000.0
2007-09-20 23:45:00,5.29245,5.2939,5.29059,5.29346,76000000.0
2007-09-20 23:50:00,5.29449,5.29449,5.29073,5.29181,67000000.0
2007-09-20 23:55:00,5.29234,5.29234,5.29013,5.29096,76000000.0
2007-09-21 00:00:00,5.29136,5.29267,5.29041,5.29114,70000000.0
2007-09-21 00:05:00,5.2906,5.29238,5.29037,5.29103,62000000.0
2007-09-21 00:10:00,5.29097,5.29318,5.29047,5.29261,63000000.0
2007-09-21 00:15:00,5.29203,5.29343,5.29168,5.29292,65000000.0
2007-09-21 00:20:00,5.29304,5.2935,5.2908,5.29187,60000000.0
2007-09-21 00:25:00,5.29175,5.29195,5.2899,5.29073,66000000.0
2007-09-21 00:30:00,5.29012,5.29163,5.28955,5.2899,64000000.0
2007-09-21 00:35:00,5.29005,5.29132,5.28913,5.29058,80000000.0
2007-09-21 00:40:00,5.2901,5.29088,5.2894,5.28956,61000000.0
2007-09-21 00:45:00,5.28964,5.29064,5.28878,5.2895,63000000.0
2007-09-21 00:50:00,5.28919,5.28953,5.28765,5.28859,60000000.0
2007-09-21 00:55:00,5.28938,5.28971,5.28673,5.28862,66000000.0
2007-09-21 01:00:00,5.28805,5.29008,5.28776,5.29008,63000000.0
2007-09-21 01:05:00,5.29015,5.29149,5.28825,5.28927,70000000.0
2007-09-21 01:10:00,5.28922,5.29019,5.2881,5.28951,55000000.0
2007-09-21 01:15:00,5.28988,5.29058,5.28877,5.2898,63000000.0
2007-09-21 01:20:00,5.28978,5.29173,5.28932,5.29064,59000000.0
2007-09-21 01:25:00,5.29194,5.29217,5.2893,5.29025,70000000.0
2007-09-21 01:30:00,5.29064,5.29154,5.28948,5.28994,68000000.0
2007-09-21 01:35:00,5.2909,5.29186,5.28938,5.29186,71000000.0
2007-09-21 01:40:00,5.29189,5.29225,5.29061,5.29152,72000000.0
2007-09-21 01:45:00,5.29095,5.29261,5.29044,5.29104,68000000.0
2007-09-21 01:50:00,5.29125,5.29271,5.29077,5.29125,67000000.0
2007-09-21 01:55:00,5.29136,5.2916,5.28937,5.29064,61000000.0
2007-09-21 02:00:00,5.29053,5.29282,5.29017,5.29282,69000000.0
2007-09-21 02:05:00,5.29277,5.29279,5.29056,5.29161,73000000.0
2007-09-21 02:10:00,5.29016,5.29174,5.28988,5.29023,74000000.0
2007-09-21 02:15:00,5.29035,5.29141,5.28946,5.29017,70000000.0
2007-09-21 02:20:00,5.29168,5.29251,5.2904,5.29042,74000000.0
2007-09-21 02:25:00,5.28938,5.29112,5.2876,5.28889,59000000.0
2007-09-21 02:30:00,5.28812,5.2885,5.28652,5.28812,64000000.0
2007-09-21 02:35:00,5.28788,5.28854,5.28591,5.28692,71000000.0
2007-09-21 02:40:00,5.28758,5.28772,5.2848,5.2848,69000000.0
2007-09-21 02:45:00,5.28638,5.28739,5.28517,5.28722,69000000.0
2007-09-21 02:50:00,5.28562,5.28916,5.2852,5.28851,66000000.0
2007-09-21 02:55:00,5.28814,5.28911,5.28691,5.28805,65000000.0
2007-09-21 03:00:00,5.28804,5.28925,5.28661,5.28789,67000000.0
2007-09-21 03:05:00,5.28923,5.29169,5.28767,5.28943,68000000.0
2007-09-21 03:10:00,5.29053,5.29071,5.28876,5.28996,80000000.0
2007-09-21 03:15:00,5.2896,5.29012,5.28823,5.28982,50000000.0
2007-09-21 03:20:00,5.28938,5.28991,5.28765,5.28942,62000000.0
2007-09-21 03:25:00,5.28904,5.28981,5.28782,5.289,71000000.0
2007-09-21 03:30:00,5.28801,5.28949,5.28775,5.28848,68000000.0
2007-09-21 03:35:00,5.28913,5.28968,5.28791,5.28853,60000000.0
2007-09-21 03:40:00,5.28866,5.28892,5.28587,5.28621,82000000.0
2007-09-21 03:45:00,5.28665,5.28821,5.28617,5.28812,53000000.0
2007-09-21 03:50:00,5.28751,5.28901,5.28719,5.28883,74000000.0
2007-09-21 03:55:00,5.28807,5.28922,5.28741,5.28745,63000000.0
2007-09-21 04:00:00,5.28879,5.28941,5.28735,5.28748,70000000.0
2007-09-21 04:05:00,5.28825,5.28935,5.28739,5.28828,66000000.0
2007-09-21 04:10:00,5.28835,5.2891,5.28745,5.2891,77000000.0
2007-09-21 04:15:00,5.28788,5.29051,5.28774,5.2898,57000000.0
2007-09-21 04:20:00,5.28993,5.29039,5.28844,5.28915,62000000.0
2007-09-21 04:25:00,5.28871,5.29015,5.28835,5.28897,53000000.0
2007-09-21 04:30:00,5.28967,5.29018,5.28856,5.28999,66000000.0
2007-09-21 04:35:00,5.29,5.29067,5.28832,5.29049,64000000.0
2007-09-21 04:40:00,5.28866,5.29028,5.28861,5.28913,54000000.0
2007-09-21 04:45:00,5.28941,5.29007,5.2882,5.28882,63000000.0
2007-09-21 04:50:00,5.28972,5.29049,5.28856,5.28891,71000000.0
2007-09-21 04:55:00,5.28885,5.29083,5.28863,5.29037,65000000.0
2007-09-21 05:00:00,5.29021,5.29047,5.28813,5.28849,62000000.0
2007-09-21 05:05:00,5.28872,5.28978,5.28778,5.28978,72000000.0
2007-09-21 05:10:00,5.28898,5.2895,5.28857,5.28945,59000000.0
2007-09-21 05:15:00,5.28956,5.29,5.28826,5.28872,67000000.0
2007-09-21 05:20:00,5.2899,5.2899,5.28754,5.2882,79000000.0
2007-09-21 05:25:00,5.28879,5.28907,5.28682,5.28703,66000000.0
2007-09-21 05:30:00,5.2872,5.2886,5.28674,5.28705,76000000.0
2007-09-21 05:35:00,5.28783,5.28864,5.28669,5.28778,78000000.0
2007-09-21 05:40:00,5.29102,5.29102,5.2877,5.28793,61000000.0
2007-09-21 05:45:00,5.28844,5.28973,5.28811,5.28863,77000000.0
2007-09-21 05:50:00,5.28802,5.28942,5.28749,5.28785,62000000.0
2007-09-21 05:55:00,5.28917,5.28975,5.28738,5.28836,70000000.0
2007-09-21 06:00:00,5.28837,5.29072,5.28816,5.28876,77000000.0
2007-09-21 06:05:00,5.28877,5.29061,5.28837,5.28887,81000000.0
2007-09-21 06:10:00,5.28907,5.29009,5.28845,5.28901,73000000.0
2007-09-21 06:15:00,5.28945,5.28973,5.28721,5.28753,69000000.0
2007-09-21 06:20:00,5.28741,5.28925,5.28715,5.28759,68000000.0
2007-09-21 06:25:00,5.28728,5.28837,5.28518,5.28518,71000000.0
2007-09-21 06:30:00,5.28524,5.28742,5.28432,5.28525,58000000.0
2007-09-21 06:35:00,5.28545,5.28568,5.28383,5.28557,72000000.0
2007-09-21 06:40:00,5.28491,5.2856,5.28373,5.28552,71000000.0
2007-09-21 06:45:00,5.28527,5.28581,5.28304,5.2835,69000000.0
2007-09-21 06:50:00,5.28394,5.28454,5.28208,5.28341,56000000.0
2007-09-21 06:55:00,5.28397,5.28423,5.28101,5.28209,64000000.0
2007-09-21 07:00:00,5.28189,5.28326,5.28129,5.28188,58000000.0
2007-09-21 07:05:00,5.28211,5.28444,5.28144,5.28279,59000000.0
2007-09-21 07:10:00,5.28349,5.28377,5.28108,5.28139,82000000.0
2007-09-21 07:15:00,5.28185,5.28428,5.28102,5.28229,80000000.0
2007-09-21 07:20:00,5.28327,5.28432,5.28214,5.28214,76000000.0
2007-09-21 07:25:00,5.28212,5.28473,5.28198,5.28375,78000000.0
2007-09-21 07:30:00,5.28342,5.28484,5.28307,5.28377,61000000.0
2007-09-21 07:35:00,5.2838,5.2846,5.28166,5.28166,63000000.0
2007-09-21 07:40:00,5.2821,5.28299,5.2807,5.28151,55000000.0
2007-09-21 07:45:00,5.28275,5.28351,5.28163,5.28295,59000000.0
2007-09-21 07:50:00,5.28332,5.28356,5.28152,5.28275,67000000.0
2007-09-21 07:55:00,5.28302,5.2856,5.28082,5.28184,62000000.0
2007-09-21 08:00:00,5.28171,5.2829,5.28042,5.28122,65000000.0
2007-09-21 08:05:00,5.28107,5.2854,5.2808,5.28192,73000000.0
2007-09-21 08:10:00,5.28144,5.28617,5.27965,5.28188,58000000.0
2007-09-21 08:15:00,5.2836,5.28484,5.28028,5.28148,59000000.0
2007-09-21 08:20:00,5.28149,5.28447,5.2807,5.28269,64000000.0
2007-09-21 08:25:00,5.28146,5.28351,5.28146,5.28241,56000000.0
2007-09-21 08:30:00,5.28292,5.28292,5.27374,5.27482,62000000.0
2007-09-21 08:35:00,5.27481,5.27515,5.27171,5.27477,56000000.0
2007-09-21 08:40:00,5.27462,5.27689,5.27291,5.27618,58000000.0
2007-09-21 08:45:00,5.27517,5.27772,5.27423,5.27764,76000000.0
2007-09-21 08:50:00,5.27795,5.2785,5.27508,5.27778,81000000.0
2007-09-21 08:55:00,5.27714,5.28084,5.27714,5.2802,70000000.0
2007-09-21 09:00:00,5.27997,5.28609,5.27852,5.28592,62000000.0
2007-09-21 09:05:00,5.28487,5.28945,5.28373,5.2891,66000000.0
2007-09-21 09:10:00,5.2876,5.28834,5.28379,5.28379,67000000.0
2007-09-21 09:15:00,5.28282,5.28719,5.28282,5.28646,72000000.0
2007-09-21 09:20:00,5.286,5.28771,5.28461,5.28502,74000000.0
2007-09-21 09:25:00,5.28622,5.28733,5.28491,5.28563,68000000.0
2007-09-21 09:30:00,5.28561,5.28659,5.2841,5.28556,69000000.0
2007-09-21 09:35:00,5.28609,5.28636,5.28392,5.28591,85000000.0
2007-09-21 09:40:00,5.28536,5.2877,5.28448,5.28569,74000000.0
2007-09-21 09:45:00,5.28514,5.28849,5.28461,5.28819,76000000.0
2007-09-21 09:50:00,5.28777,5.28929,5.28622,5.28739,74000000.0
2007-09-21 09:55:00,5.28652,5.28796,5.28435,5.2849,68000000.0
2007-09-21 10:00:00,5.28627,5.28828,5.28392,5.28805,75000000.0
2007-09-21 10:05:00,5.28753,5.28877,5.28586,5.28736,50000000.0
2007-09-21 10:10:00,5.28628,5.28796,5.28536,5.28693,70000000.0
2007-09-21 10:15:00,5.28623,5.28728,5.28432,5.28701,74000000.0
2007-09-21 10:20:00,5.28699,5.28944,5.28587,5.28871,60000000.0
2007-09-21 10:25:00,5.28797,5.29272,5.28683,5.29188,60000000.0
2007-09-21 10:30:00,5.2904,5.29244,5.28978,5.29047,57000000.0
2007-09-21 10:35:00,5.29122,5.29631,5.29049,5.29546,72000000.0
2007-09-21 10:40:00,5.29482,5.29511,5.28909,5.29022,62000000.0
2007-09-21 10:45:00,5.29022,5.29186,5.28798,5.29023,55000000.0
2007-09-21 10:50:00,5.2889,5.29139,5.28856,5.28977,72000000.0
2007-09-21 10:55:00,5.28969,5.29037,5.28771,5.29037,49000000.0
2007-09-21 11:00:00,5.29005,5.29123,5.28859,5.29078,61000000.0
2007-09-21 11:05:00,5.2907,5.2907,5.2875,5.2898,71000000.0
2007-09-21 11:10:00,5.28878,5.29075,5.28834,5.28914,67000000.0
2007-09-21 11:15:00,5.28914,5.29096,5.2882,5.28925,63000000.0
2007-09-21 11:20:00,5.28937,5.29074,5.28827,5.28984,76000000.0
2007-09-21 11:25:00,5.29006,5.29181,5.28854,5.29049,64000000.0
2007-09-21 11:30:00,5.29027,5.29141,5.28899,5.2912,74000000.0
2007-09-21 11:35:00,5.29007,5.29114,5.28917,5.29114,60000000.0
2007-09-21 11:40:00,5.29174,5.29296,5.28965,5.29193,64000000.0
2007-09-21 11:45:00,5.29176,5.29213,5.28918,5.29149,62000000.0
2007-09-21 11:50:00,5.29058,5.29209,5.28978,5.28984,68000000.0
2007-09-21 11:55:00,5.29038,5.29117,5.28846,5.28878,52000000.0
2007-09-21 12:00:00,5.28905,5.29147,5.2888,5.2904,63000000.0
2007-09-21 12:05:00,5.28982,5.29628,5.28973,5.29628,61000000.0
2007-09-21 12:10:00,5.29724,5.29831,5.29507,5.29574,63000000.0
2007-09-21 12:15:00,5.29663,5.29759,5.29552,5.29574,56000000.0
2007-09-21 12:20:00,5.29561,5.29632,5.29442,5.2962,70000000.0
2007-09-21 12:25:00,5.29443,5.29613,5.2944,5.29499,57000000.0
2007-09-21 12:30:00,5.29514,5.29692,5.29423,5.2965,61000000.0
2007-09-21 12:35:00,5.29678,5.29745,5.295,5.29668,64000000.0
2007-09-21 12:40:00,5.29651,5.29702,5.29447,5.29599,70000000.0
2007-09-21 12:45:00,5.29585,5.2978,5.29483,5.29636,65000000.0
2007-09-21 12:50:00,5.29857,5.2989,5.29546,5.29595,66000000.0
2007-09-21 12:55:00,5.2958,5.29771,5.29513,5.29657,62000000.0
2007-09-21 13:00:00,5.29671,5.29834,5.29578,5.29694,81000000.0
2007-09-21 13:05:00,5.29726,5.29812,5.2946,5.29488,77000000.0
2007-09-21 13:10:00,5.29436,5.2952,5.29235,5.29277,79000000.0
2007-09-21 13:15:00,5.29369,5.29554,5.29243,5.29443,63000000.0
2007-09-21 13:20:00,5.29398,5.29707,5.29321,5.2967,78000000.0
2007-09-21 13:25:00,5.29694,5.29694,5.29425,5.29483,62000000.0
2007-09-21 13:30:00,5.29441,5.29517,5.29328,5.29373,55000000.0
2007-09-21 13:35:00,5.29287,5.29503,5.29154,5.29472,65000000.0
2007-09-21 13:40:00,5.29572,5.2958,5.29319,5.29484,55000000.0
2007-09-21 13:45:00,5.29456,5.29535,5.29283,5.29424,64000000.0
2007-09-21 13:50:00,5.29438,5.29501,5.29347,5.29431,58000000.0
2007-09-21 13:55:00,5.29394,5.29643,5.29356,5.29487,59000000.0
2007-09-21 14:00:00,5.29479,5.29864,5.29462,5.29864,72000000.0
2007-09-21 14:05:00,5.2983,5.2996,5.2965,5.29941,60000000.0
2007-09-21 14:10:00,5.29957,5.30023,5.29714,5.29909,56000000.0
2007-09-21 14:15:00,5.2993,5.30148,5.29828,5.3013,76000000.0
2007-09-21 14:20:00,5.29989,5.30073,5.29838,5.29972,52000000.0
2007-09-21 14:25:00,5.29786,5.29938,5.2954,5.29619,65000000.0
2007-09-21 14:30:00,5.297,5.29853,5.29559,5.29635,60000000.0
2007-09-21 14:35:00,5.29634,5.29851,5.29624,5.29817,63000000.0
2007-09-21 14:40:00,5.29828,5.29828,5.29445,5.2964,77000000.0
2007-09-21 14:45:00,5.29591,5.29757,5.29465,5.2952,56000000.0
2007-09-21 14:50:00,5.2947,5.29703,5.2931,5.29693,60000000.0
2007-09-21 14:55:00,5.29609,5.29813,5.29504,5.29673,71000000.0
2007-09-21 15:00:00,5.29744,5.30026,5.29626,5.29841,76000000.0
2007-09-21 15:05:00,5.29948,5.29994,5.29506,5.29606,68000000.0
2007-09-21 15:10:00,5.29601,5.29607,5.29339,5.29395,61000000.0
2007-09-21 15:15:00,5.29517,5.2957,5.29186,5.29329,68000000.0
2007-09-21 15:20:00,5.29268,5.29317,5.29033,5.29092,59000000.0
2007-09-21 15:25:00,5.29097,5.29144,5.28561,5.28741,71000000.0
2007-09-21 15:30:00,5.28744,5.29003,5.28677,5.28949,68000000.0
2007-09-21 15:35:00,5.28904,5.2896,5.28773,5.28826,52000000.0
2007-09-21 15:40:00,5.28853,5.29031,5.28768,5.28914,62000000.0
2007-09-21 15:45:00,5.28886,5.29065,5.28647,5.29065,81000000.0
2007-09-21 15:50:00,5.29018,5.29108,5.28801,5.28937,75000000.0
2007-09-21 15:55:00,5.28952,5.29041,5.28778,5.28975,74000000.0
2007-09-21 16:00:00,5.28944,5.28955,5.28546,5.28639,61000000.0
2007-09-21 16:05:00,5.28589,5.28661,5.28395,5.28488,70000000.0
2007-09-21 16:10:00,5.28542,5.28557,5.28226,5.28409,64000000.0
2007-09-21 16:15:00,5.28435,5.28696,5.28322,5.28617,66000000.0
2007-09-21 16:20:00,5.2859,5.28743,5.28447,5.28557,65000000.0
2007-09-21 16:25:00,5.28557,5.28717,5.28485,5.28521,51000000.0
2007-09-21 16:30:00,5.28643,5.28767,5.28504,5.28573,53000000.0
2007-09-21 16:35:00,5.28613,5.28947,5.2856,5.28813,78000000.0
2007-09-21 16:40:00,5.28877,5.2891,5.28661,5.28745,86000000.0
2007-09-21 16:45:00,5.28677,5.28748,5.28409,5.28464,59000000.0
2007-09-21 16:50:00,5.28458,5.28618,5.28378,5.28558,66000000.0
2007-09-21 16:55:00,5.28552,5.28555,5.28123,5.28241,52000000.0
2007-09-21 17:00:00,5.28336,5.28504,5.28151,5.28496,62000000.0
2007-09-21 17:05:00,5.28482,5.28558,5.28321,5.28425,73000000.0
2007-09-21 17:10:00,5.28449,5.28525,5.28353,5.28525,57000000.0
2007-09-21 17:15:00,5.2847,5.28717,5.28352,5.28606,71000000.0
2007-09-21 17:20:00,5.28773,5.28898,5.28563,5.2878,55000000.0
2007-09-21 17:25:00,5.28769,5.28964,5.28707,5.28891,62000000.0
2007-09-21 17:30:00,5.28897,5.28977,5.28672,5.28793,63000000.0
2007-09-21 17:35:00,5.2872,5.28981,5.2861,5.28976,64000000.0
2007-09-21 17:40:00,5.28988,5.29061,5.28829,5.28902,76000000.0
2007-09-21 17:45:00,5.28761,5.28935,5.28734,5.28813,60000000.0
2007-09-21 17:50:00,5.2889,5.28983,5.28704,5.2887,86000000.0
2007-09-21 17:55:00,5.28936,5.29053,5.28846,5.29007,66000000.0
2007-09-21 18:00:00,5.28899,5.29016,5.28805,5.28896,72000000.0
2007-09-21 18:05:00,5.28902,5.28995,5.28749,5.28749,73000000.0
2007-09-21 18:10:00,5.28865,5.29024,5.28805,5.28891,58000000.0
2007-09-21 18:15:00,5.28847,5.29059,5.28796,5.29029,61000000.0
2007-09-21 18:20:00,5.29035,5.29045,5.28774,5.28799,63000000.0
2007-09-21 18:25:00,5.28855,5.28947,5.28743,5.28776,67000000.0
2007-09-21 18:30:00,5.28769,5.28892,5.28646,5.28794,65000000.0
2007-09-21 18:35:00,5.28793,5.28793,5.28584,5.28702,76000000.0
2007-09-21 18:40:00,5.28689,5.28696,5.28373,5.28511,67000000.0
2007-09-21 18:45:00,5.28552,5.28849,5.28539,5.28753,66000000.0
2007-09-21 18:50:00,5.28557,5.28903,5.28547,5.28843,63000000.0
2007-09-21 18:55:00,5.28857,5.28858,5.28593,5.28688,71000000.0
2007-09-21 19:00:00,5.28692,5.28953,5.28612,5.28749,70000000.0
2007-09-21 19:05:00,5.28793,5.28854,5.28556,5.2878,76000000.0
2007-09-21 19:10:00,5.28752,5.28833,5.28599,5.28689,68000000.0
2007-09-21 19:15:00,5.2871,5.28841,5.28629,5.28636,61000000.0
2007-09-21 19:20:00,5.28598,5.28826,5.28586,5.28789,72000000.0
2007-09-21 19:25:00,5.28772,5.28867,5.28723,5.28774,62000000.0
2007-09-21 19:30:00,5.28811,5.28976,5.2877,5.28841,66000000.0
2007-09-21 19:35:00,5.28858,5.28986,5.28828,5.28874,63000000.0
2007-09-21 19:40:00,5.28853,5.2909,5.28835,5.28953,70000000.0
2007-09-21 19:45:00,5.28981,5.2908,5.28802,5.28963,70000000.0
2007-09-21 19:50:00,5.28956,5.29036,5.28772,5.28894,71000000.0
2007-09-21 19:55:00,5.28863,5.29047,5.28791,5.28939,68000000.0
2007-09-21 20:00:00,5.28961,5.28961,5.28649,5.28662,67000000.0
2007-09-21 20:05:00,5.28726,5.28805,5.28597,5.28783,65000000.0
2007-09-21 20:10:00,5.28861,5.28861,5.28661,5.28801,66000000.0
2007-09-21 20:15:00,5.28804,5.28846,5.28662,5.28689,64000000.0
2007-09-21 20:20:00,5.28723,5.28753,5.28465,5.28489,65000000.0
2007-09-21 20:25:00,5.28631,5.28631,5.28401,5.28443,63000000.0
2007-09-21 20:30:00,5.28401,5.28643,5.28382,5.28552,59000000.0
2007-09-21 20:35:00,5.28509,5.28652,5.284,5.28507,70000000.0
2007-09-21 20:40:00,5.28512,5.28653,5.28425,5.28494,89000000.0
2007-09-21 20:45:00,5.28503,5.28676,5.28442,5.28606,67000000.0
2007-09-21 20:50:00,5.28594,5.28679,5.285,5.2862,62000000.0
2007-09-21 20:55:00,5.28639,5.28731,5.28545,5.28604,65000000.0
2007-09-21 21:00:00,5.28639,5.28802,5.28529,5.2863,72000000.0
2007-09-21 21:05:00,5.28658,5.28749,5.28516,5.28715,66000000.0
2007-09-21 21:10:00,5.28669,5.28669,5.28408,5.28436,62000000.0
2007-09-21 21:15:00,5.28399,5.28598,5.28355,5.28516,68000000.0
2007-09-21 21:20:00,5.28483,5.28521,5.28331,5.28521,52000000.0
2007-09-21 21:25:00,5.28402,5.28569,5.2839,5.28432,58000000.0
2007-09-21 21:30:00,5.28429,5.2861,5.28412,5.28565,59000000.0
2007-09-21 21:35:00,5.28558,5.28602,5.2838,5.2846,88000000.0
2007-09-21 21:40:00,5.2849,5.28579,5.2832,5.28388,65000000.0
2007-09-21 21:45:00,5.28404,5.28481,5.28292,5.28294,62000000.0
2007-09-21 21:50:00,5.28328,5.28446,5.28222,5.28358,62000000.0
2007-09-21 21:55:00,5.28346,5.28419,5.28233,5.28279,72000000.0
2007-09-21 22:00:00,5.28303,5.28418,5.28197,5.28237,79000000.0
2007-09-21 22:05:00,5.28279,5.28424,5.28202,5.28378,67000000.0
2007-09-21 22:10:00,5.28209,5.28376,5.2817,5.28248,64000000.0
2007-09-21 22:15:00,5.28204,5.28373,5.2817,5.28247,69000000.0
2007-09-21 22:20:00,5.28338,5.28417,5.28152,5.28261,69000000.0
2007-09-21 22:25:00,5.28216,5.28397,5.28174,5.28247,63000000.0
2007-09-21 22:30:00,5.28224,5.28328,5.28131,5.28205,60000000.0
2007-09-21 22:35:00,5.28229,5.28375,5.28146,5.2828,56000000.0
2007-09-21 22:40:00,5.2835,5.28382,5.28129,5.28257,63000000.0
2007-09-21 22:45:00,5.28218,5.28301,5.2814,5.28265,68000000.0
2007-09-21 22:50:00,5.28281,5.28391,5.28175,5.28332,70000000.0
2007-09-21 22:55:00,5.28304,5.28464,5.28235,5.28312,64000000.0
2007-09-24 02:00:00,5.28263,5.28391,5.28205,5.28307,69000000.0
2007-09-24 02:05:00,5.28351,5.28379,5.28197,5.28375,73000000.0
2007-09-24 02:10:00,5.28292,5.28381,5.28143,5.28214,74000000.0
2007-09-24 02:15:00,5.28267,5.28369,5.28149,5.28328,70000000.0
2007-09-24 02:20:00,5.28235,5.28348,5.28115,5.28249,74000000.0
2007-09-24 02:25:00,5.28234,5.28322,5.28129,5.28267,59000000.0
2007-09-24 02:30:00,5.28266,5.28267,5.28102,5.28179,64000000.0
2007-09-24 02:35:00,5.2809,5.28267,5.28062,5.28062,71000000.0
2007-09-24 02:40:00,5.28197,5.28271,5.28116,5.28258,69000000.0
2007-09-24 02:45:00,5.28264,5.28274,5.28105,5.28264,69000000.0
2007-09-24 02:50:00,5.28271,5.28307,5.28102,5.28265,66000000.0
2007-09-24 02:55:00,5.28205,5.28261,5.28101,5.28238,65000000.0
2007-09-24 03:00:00,5.2821,5.28214,5.2804,5.28092,67000000.0
2007-09-24 03:05:00,5.28099,5.28113,5.27768,5.27768,68000000.0
2007-09-24 03:10:00,5.27894,5.27894,5.27419,5.27424,80000000.0
2007-09-24 03:15:00,5.27486,5.27534,5.27356,5.27499,50000000.0
2007-09-24 03:20:00,5.27471,5.27532,5.27284,5.27352,62000000.0
2007-09-24 03:25:00,5.27339,5.27456,5.27292,5.27366,71000000.0
2007-09-24 03:30:00,5.27328,5.27506,5.27188,5.27331,68000000.0
2007-09-24 03:35:00,5.27482,5.27667,5.27391,5.27397,60000000.0
2007-09-24 03:40:00,5.27493,5.27542,5.27375,5.27472,82000000.0
2007-09-24 03:45:00,5.27519,5.27544,5.274,5.27456,53000000.0
2007-09-24 03:50:00,5.27432,5.27516,5.27364,5.27485,74000000.0
2007-09-24 03:55:00,5.27455,5.27518,5.27368,5.27433,63000000.0
2007-09-24 04:00:00,5.27485,5.27593,5.27406,5.27593,70000000.0
2007-09-24 04:05:00,5.27606,5.27606,5.27417,5.27507,66000000.0
2007-09-24 04:10:00,5.27533,5.27575,5.27394,5.27492,77000000.0
2007-09-24 04:15:00,5.27517,5.27562,5.27421,5.27524,57000000.0
2007-09-24 04:20:00,5.27494,5.27582,5.27422,5.2746,62000000.0
2007-09-24 04:25:00,5.27429,5.27605,5.27401,5.27605,53000000.0
2007-09-24 04:30:00,5.27518,5.27611,5.27449,5.27526,66000000.0
2007-09-24 04:35:00,5.27548,5.27555,5.27415,5.27484,64000000.0
2007-09-24 04:40:00,5.27522,5.27583,5.27426,5.27459,54000000.0
2007-09-24 04:45:00,5.27581,5.27634,5.27446,5.27634,63000000.0
2007-09-24 04:50:00,5.27669,5.27891,5.27567,5.27821,71000000.0
2007-09-24 04:55:00,5.27906,5.27992,5.2777,5.27846,65000000.0
2007-09-24 05:00:00,5.27858,5.28108,5.27785,5.28034,62000000.0
2007-09-24 05:05:00,5.28007,5.28157,5.27956,5.28061,72000000.0
2007-09-24 05:10:00,5.28002,5.28118,5.27936,5.2807,59000000.0
2007-09-24 05:15:00,5.2801,5.28074,5.27935,5.28005,67000000.0
2007-09-24 05:20:00,5.28007,5.28118,5.27938,5.28099,79000000.0
2007-09-24 05:25:00,5.28013,5.28138,5.27945,5.28099,66000000.0
2007-09-24 05:30:00,5.28098,5.28151,5.27925,5.27953,76000000.0
2007-09-24 05:35:00,5.27877,5.27963,5.27647,5.27754,78000000.0
2007-09-24 05:40:00,5.27763,5.27763,5.27527,5.2763,61000000.0
2007-09-24 05:45:00,5.27643,5.27746,5.27514,5.27518,77000000.0
2007-09-24 05:50:00,5.27638,5.27713,5.27503,5.27637,62000000.0
2007-09-24 05:55:00,5.27617,5.279,5.27539,5.27818,70000000.0
2007-09-24 06:00:00,5.2793,5.27947,5.27784,5.27862,77000000.0
2007-09-24 06:05:00,5.279,5.27961,5.27669,5.27684,81000000.0
2007-09-24 06:10:00,5.27793,5.27816,5.27666,5.27739,73000000.0
2007-09-24 06:15:00,5.27736,5.2786,5.27654,5.27768,69000000.0
2007-09-24 06:20:00,5.27765,5.27882,5.2774,5.27788,68000000.0
2007-09-24 06:25:00,5.27741,5.27853,5.27572,5.27652,71000000.0
2007-09-24 06:30:00,5.27662,5.27774,5.2755,5.27688,58000000.0
2007-09-24 06:35:00,5.27723,5.27756,5.27532,5.27691,72000000.0
2007-09-24 06:40:00,5.27755,5.27781,5.27584,5.27705,71000000.0
2007-09-24 06:45:00,5.27724,5.27872,5.27605,5.27872,69000000.0
2007-09-24 06:50:00,5.2779,5.2792,5.27738,5.27785,56000000.0
2007-09-24 06:55:00,5.27723,5.27942,5.27723,5.27848,64000000.0
2007-09-24 07:00:00,5.27882,5.27983,5.27811,5.27943,58000000.0
2007-09-24 07:05:00,5.27849,5.27922,5.27713,5.27789,59000000.0
2007-09-24 07:10:00,5.27846,5.27938,5.27704,5.27895,82000000.0
2007-09-24 07:15:00,5.27868,5.27927,5.27736,5.27863,80000000.0
2007-09-24 07:20:00,5.27968,5.2799,5.27749,5.27803,76000000.0
2007-09-24 07:25:00,5.27853,5.281,5.27808,5.28093,78000000.0
2007-09-24 07:30:00,5.27989,5.28145,5.27821,5.27961,61000000.0
2007-09-24 07:35:00,5.27903,5.27994,5.27767,5.27994,63000000.0
2007-09-24 07:40:00,5.27957,5.27957,5.27586,5.27761,55000000.0
2007-09-24 07:45:00,5.27696,5.27755,5.27555,5.2768,59000000.0
2007-09-24 07:50:00,5.27719,5.28604,5.27536,5.27622,67000000.0
2007-09-24 07:55:00,5.27673,5.27674,5.27237,5.27314,62000000.0
2007-09-24 08:00:00,5.27286,5.27289,5.26826,5.26983,65000000.0
2007-09-24 08:05:00,5.26979,5.27078,5.26821,5.26896,73000000.0
2007-09-24 08:10:00,5.2695,5.27162,5.26829,5.27016,58000000.0
2007-09-24 08:15:00,5.27151,5.27254,5.26897,5.26932,59000000.0
2007-09-24 08:20:00,5.26962,5.2717,5.26818,5.2717,64000000.0
2007-09-24 08:25:00,5.27251,5.27299,5.271,5.27258,56000000.0
2007-09-24 08:30:00,5.27252,5.2744,5.27086,5.27304,62000000.0
2007-09-24 08:35:00,5.27404,5.27479,5.27262,5.27311,56000000.0
2007-09-24 08:40:00,5.27404,5.27422,5.27042,5.27207,58000000.0
2007-09-24 08:45:00,5.27184,5.27481,5.27089,5.27441,76000000.0
2007-09-24 08:50:00,5.2743,5.27459,5.27212,5.27297,81000000.0
2007-09-24 08:55:00,5.27287,5.27359,5.27069,5.27256,70000000.0
2007-09-24 09:00:00,5.27216,5.27733,5.2717,5.27716,62000000.0
2007-09-24 09:05:00,5.2765,5.27659,5.2734,5.27404,66000000.0
2007-09-24 09:10:00,5.27514,5.27525,5.27197,5.27339,67000000.0
2007-09-24 09:15:00,5.27295,5.27418,5.27201,5.27263,72000000.0
2007-09-24 09:20:00,5.27215,5.27397,5.27065,5.27144,74000000.0
2007-09-24 09:25:00,5.27297,5.27374,5.27057,5.27199,68000000.0
2007-09-24 09:30:00,5.27146,5.27222,5.26941,5.26961,69000000.0
2007-09-24 09:35:00,5.27012,5.27248,5.26919,5.27098,85000000.0
2007-09-24 09:40:00,5.27164,5.27216,5.27,5.27153,74000000.0
2007-09-24 09:45:00,5.27091,5.27148,5.26888,5.27067,76000000.0
2007-09-24 09:50:00,5.26987,5.27137,5.26906,5.27017,74000000.0
2007-09-24 09:55:00,5.27207,5.27207,5.26996,5.27139,68000000.0
2007-09-24 10:00:00,5.27097,5.27369,5.27038,5.27282,75000000.0
2007-09-24 10:05:00,5.27165,5.27317,5.27084,5.27272,50000000.0
2007-09-24 10:10:00,5.27338,5.27439,5.27215,5.27371,70000000.0
2007-09-24 10:15:00,5.27466,5.27743,5.27377,5.27721,74000000.0
2007-09-24 10:20:00,5.27632,5.27632,5.27339,5.27548,60000000.0
2007-09-24 10:25:00,5.27442,5.27588,5.27387,5.27479,60000000.0
2007-09-24 10:30:00,5.27469,5.27603,5.27333,5.27429,57000000.0
2007-09-24 10:35:00,5.27565,5.27743,5.27523,5.27682,72000000.0
2007-09-24 10:40:00,5.27714,5.27722,5.27433,5.27505,62000000.0
2007-09-24 10:45:00,5.27621,5.27659,5.27412,5.27549,55000000.0
2007-09-24 10:50:00,5.277,5.27769,5.27564,5.27719,72000000.0
2007-09-24 10:55:00,5.27746,5.28019,5.27605,5.27726,49000000.0
2007-09-24 11:00:00,5.27708,5.28148,5.27708,5.27915,61000000.0
2007-09-24 11:05:00,5.27993,5.28057,5.278,5.2802,71000000.0
2007-09-24 11:10:00,5.27969,5.28059,5.27839,5.27841,67000000.0
2007-09-24 11:15:00,5.27873,5.27988,5.277,5.27854,63000000.0
2007-09-24 11:20:00,5.27773,5.27955,5.27692,5.27775,76000000.0
2007-09-24 11:25:00,5.27721,5.27839,5.27615,5.27668,64000000.0
2007-09-24 11:30:00,5.27796,5.27878,5.27613,5.27613,74000000.0
2007-09-24 11:35:00,5.27679,5.27884,5.27595,5.27884,60000000.0
2007-09-24 11:40:00,5.27711,5.27861,5.2769,5.27727,64000000.0
2007-09-24 11:45:00,5.27821,5.27931,5.27626,5.27846,62000000.0
2007-09-24 11:50:00,5.27936,5.28031,5.27781,5.27917,68000000.0
2007-09-24 11:55:00,5.27988,5.27998,5.27561,5.2763,52000000.0
2007-09-24 12:00:00,5.27572,5.27692,5.2744,5.27592,63000000.0
2007-09-24 12:05:00,5.27668,5.27669,5.27431,5.27561,61000000.0
2007-09-24 12:10:00,5.27525,5.27758,5.27492,5.27639,63000000.0
2007-09-24 12:15:00,5.27721,5.27783,5.27554,5.27573,56000000.0
2007-09-24 12:20:00,5.27567,5.277,5.27529,5.27682,70000000.0
2007-09-24 12:25:00,5.27519,5.27628,5.2735,5.27454,57000000.0
2007-09-24 12:30:00,5.27281,5.27408,5.27058,5.2719,61000000.0
2007-09-24 12:35:00,5.27269,5.27269,5.27066,5.27087,64000000.0
2007-09-24 12:40:00,5.27184,5.27335,5.27129,5.27313,70000000.0
2007-09-24 12:45:00,5.27401,5.27436,5.27201,5.27257,65000000.0
2007-09-24 12:50:00,5.27276,5.27381,5.27195,5.27263,66000000.0
2007-09-24 12:55:00,5.27232,5.27378,5.27161,5.27252,62000000.0
2007-09-24 13:00:00,5.27134,5.27348,5.27134,5.27252,81000000.0
2007-09-24 13:05:00,5.27299,5.27386,5.27171,5.27338,77000000.0
2007-09-24 13:10:00,5.27424,5.27649,5.27324,5.27649,79000000.0
2007-09-24 13:15:00,5.27641,5.27753,5.27496,5.27646,63000000.0
2007-09-24 13:20:00,5.27558,5.27661,5.27447,5.27516,78000000.0
2007-09-24 13:25:00,5.27703,5.27869,5.27604,5.27752,62000000.0
2007-09-24 13:30:00,5.2758,5.2786,5.2757,5.27748,55000000.0
2007-09-24 13:35:00,5.27808,5.27887,5.27642,5.27653,65000000.0
2007-09-24 13:40:00,5.27665,5.27811,5.27625,5.277,55000000.0
2007-09-24 13:45:00,5.27726,5.27847,5.27634,5.27832,64000000.0
2007-09-24 13:50:00,5.27847,5.27847,5.27612,5.27683,58000000.0
2007-09-24 13:55:00,5.2764,5.27783,5.27493,5.27646,59000000.0
2007-09-24 14:00:00,5.27575,5.27771,5.27528,5.27528,72000000.0
2007-09-24 14:05:00,5.27532,5.27662,5.27364,5.27376,60000000.0
2007-09-24 14:10:00,5.27454,5.27743,5.27388,5.27501,56000000.0
2007-09-24 14:15:00,5.27569,5.27928,5.2747,5.27739,76000000.0
2007-09-24 14:20:00,5.27666,5.2807,5.27666,5.27966,52000000.0
2007-09-24 14:25:00,5.27978,5.2813,5.27892,5.28049,65000000.0
2007-09-24 14:30:00,5.27913,5.28101,5.27836,5.2803,60000000.0
2007-09-24 14:35:00,5.28028,5.28303,5.28018,5.28194,63000000.0
2007-09-24 14:40:00,5.28234,5.28366,5.28103,5.28256,77000000.0
2007-09-24 14:45:00,5.28214,5.28251,5.27888,5.27905,56000000.0
2007-09-24 14:50:00,5.27982,5.28037,5.27663,5.27866,60000000.0
2007-09-24 14:55:00,5.27942,5.27987,5.27693,5.27987,71000000.0
2007-09-24 15:00:00,5.27829,5.28022,5.27775,5.27948,76000000.0
2007-09-24 15:05:00,5.27974,5.28193,5.27887,5.28178,68000000.0
2007-09-24 15:10:00,5.2808,5.28113,5.27894,5.28047,61000000.0
2007-09-24 15:15:00,5.27983,5.28096,5.27917,5.27981,68000000.0
2007-09-24 15:20:00,5.2802,5.28098,5.2795,5.28002,59000000.0
2007-09-24 15:25:00,5.2817,5.28315,5.27952,5.28201,71000000.0
2007-09-24 15:30:00,5.28286,5.28427,5.28212,5.28234,68000000.0
2007-09-24 15:35:00,5.28313,5.28361,5.28161,5.28266,52000000.0
2007-09-24 15:40:00,5.28343,5.28423,5.2824,5.28247,62000000.0
2007-09-24 15:45:00,5.28225,5.28719,5.28203,5.28497,81000000.0
2007-09-24 15:50:00,5.2839,5.28732,5.28377,5.28505,75000000.0
2007-09-24 15:55:00,5.28615,5.28704,5.28294,5.28344,74000000.0
2007-09-24 16:00:00,5.28377,5.28437,5.28204,5.28412,61000000.0
2007-09-24 16:05:00,5.28453,5.28454,5.28202,5.28229,70000000.0
2007-09-24 16:10:00,5.28298,5.28365,5.27999,5.28143,64000000.0
2007-09-24 16:15:00,5.2804,5.28202,5.27998,5.28099,66000000.0
2007-09-24 16:20:00,5.28074,5.28232,5.27993,5.28153,65000000.0
2007-09-24 16:25:00,5.28069,5.28153,5.27948,5.28067,51000000.0
2007-09-24 16:30:00,5.28121,5.28275,5.27995,5.28217,53000000.0
2007-09-24 16:35:00,5.28146,5.28281,5.28115,5.28219,78000000.0
2007-09-24 16:40:00,5.28257,5.28434,5.28143,5.28417,86000000.0
2007-09-24 16:45:00,5.28305,5.28377,5.2813,5.28252,59000000.0
2007-09-24 16:50:00,5.28173,5.28311,5.2807,5.28134,66000000.0
2007-09-24 16:55:00,5.28152,5.28394,5.28077,5.28233,52000000.0
2007-09-24 17:00:00,5.28354,5.28733,5.28304,5.28672,62000000.0
2007-09-24 17:05:00,5.2865,5.28936,5.28423,5.28928,73000000.0
2007-09-24 17:10:00,5.28873,5.28873,5.28523,5.2859,57000000.0
2007-09-24 17:15:00,5.28608,5.28841,5.28554,5.28797,71000000.0
2007-09-24 17:20:00,5.28803,5.29092,5.2871,5.2899,55000000.0
2007-09-24 17:25:00,5.28889,5.28997,5.28681,5.28859,62000000.0
2007-09-24 17:30:00,5.28763,5.29286,5.28707,5.29243,63000000.0
2007-09-24 17:35:00,5.29319,5.29325,5.28854,5.28963,64000000.0
2007-09-24 17:40:00,5.28926,5.28926,5.28508,5.28538,76000000.0
2007-09-24 17:45:00,5.28674,5.28804,5.28551,5.28788,60000000.0
2007-09-24 17:50:00,5.28771,5.28807,5.28606,5.28681,86000000.0
2007-09-24 17:55:00,5.28637,5.28772,5.28511,5.28511,66000000.0
2007-09-24 18:00:00,5.28672,5.28703,5.28486,5.28616,72000000.0
2007-09-24 18:05:00,5.28556,5.28637,5.2842,5.28495,73000000.0
2007-09-24 18:10:00,5.28516,5.28713,5.28477,5.28698,58000000.0
2007-09-24 18:15:00,5.28572,5.28678,5.28474,5.2867,61000000.0
2007-09-24 18:20:00,5.28591,5.28652,5.28449,5.28487,63000000.0
2007-09-24 18:25:00,5.28542,5.28628,5.28408,5.28551,67000000.0
2007-09-24 18:30:00,5.28553,5.28626,5.2841,5.28508,65000000.0
2007-09-24 18:35:00,5.28569,5.28641,5.28435,5.2854,76000000.0
2007-09-24 18:40:00,5.28483,5.28584,5.28376,5.28488,67000000.0
2007-09-24 18:45:00,5.28508,5.28629,5.28415,5.28523,66000000.0
2007-09-24 18:50:00,5.28425,5.28587,5.28412,5.28519,63000000.0
2007-09-24 18:55:00,5.2854,5.2861,5.28421,5.28543,71000000.0
2007-09-24 19:00:00,5.28561,5.28641,5.28438,5.28508,70000000.0
2007-09-24 19:05:00,5.28491,5.2862,5.28429,5.28533,76000000.0
2007-09-24 19:10:00,5.28492,5.28657,5.28459,5.286,68000000.0
2007-09-24 19:15:00,5.28544,5.28607,5.2843,5.28491,61000000.0
2007-09-24 19:20:00,5.28502,5.2861,5.28397,5.28475,72000000.0
2007-09-24 19:25:00,5.28404,5.28533,5.2837,5.28483,62000000.0
2007-09-24 19:30:00,5.28478,5.28607,5.28395,5.28465,66000000.0
2007-09-24 19:35:00,5.2846,5.28543,5.28391,5.28399,63000000.0
2007-09-24 19:40:00,5.28517,5.28588,5.28388,5.28588,70000000.0
2007-09-24 19:45:00,5.28569,5.28658,5.28453,5.28567,70000000.0
2007-09-24 19:50:00,5.28467,5.28654,5.28436,5.28537,71000000.0
2007-09-24 19:55:00,5.28447,5.28596,5.28415,5.28471,68000000.0
2007-09-24 20:00:00,5.28541,5.28567,5.28369,5.28411,67000000.0
2007-09-24 20:05:00,5.2859,5.2865,5.28424,5.2848,65000000.0
2007-09-24 20:10:00,5.28531,5.28595,5.28416,5.28542,66000000.0
2007-09-24 20:15:00,5.28461,5.28638,5.28461,5.28478,64000000.0
2007-09-24 20:20:00,5.28565,5.28627,5.28473,5.28574,65000000.0
2007-09-24 20:25:00,5.28547,5.28633,5.28421,5.28553,63000000.0
2007-09-24 20:30:00,5.28607,5.28757,5.28542,5.28715,59000000.0
2007-09-24 20:35:00,5.28677,5.28811,5.28591,5.2874,70000000.0
2007-09-24 20:40:00,5.28631,5.28778,5.28584,5.28607,89000000.0
2007-09-24 20:45:00,5.28601,5.28714,5.28505,5.28551,67000000.0
2007-09-24 20:50:00,5.28689,5.28689,5.28496,5.28654,62000000.0
2007-09-24 20:55:00,5.28666,5.28692,5.28481,5.28481,65000000.0
2007-09-24 21:00:00,5.28579,5.28755,5.28522,5.28706,72000000.0
2007-09-24 21:05:00,5.28646,5.2882,5.28609,5.28752,66000000.0
2007-09-24 21:10:00,5.28808,5.28826,5.28647,5.28756,62000000.0
2007-09-24 21:15:00,5.28651,5.28841,5.28651,5.28695,68000000.0
2007-09-24 21:20:00,5.28773,5.28869,5.2867,5.28795,52000000.0
2007-09-24 21:25:00,5.28739,5.2878,5.28592,5.28697,58000000.0
2007-09-24 21:30:00,5.28692,5.28828,5.28667,5.28723,59000000.0
2007-09-24 21:35:00,5.28694,5.28789,5.286,5.287,88000000.0
2007-09-24 21:40:00,5.28736,5.28793,5.28625,5.28685,65000000.0
2007-09-24 21:45:00,5.28684,5.2875,5.28529,5.28697,62000000.0
2007-09-24 21:50:00,5.28597,5.28719,5.28475,5.28652,62000000.0
2007-09-24 21:55:00,5.28765,5.28765,5.28517,5.28655,72000000.0
2007-09-24 22:00:00,5.28653,5.28808,5.28532,5.28757,79000000.0
2007-09-24 22:05:00,5.28718,5.28833,5.28653,5.28785,67000000.0
2007-09-24 22:10:00,5.28746,5.28847,5.28637,5.28771,64000000.0
2007-09-24 22:15:00,5.28756,5.28883,5.28706,5.28854,69000000.0
2007-09-24 22:20:00,5.28868,5.28917,5.28734,5.28872,69000000.0
2007-09-24 22:25:00,5.28827,5.28934,5.28688,5.28894,63000000.0
2007-09-24 22:30:00,5.28761,5.28846,5.28581,5.28648,60000000.0
2007-09-24 22:35:00,5.2861,5.2875,5.2848,5.2848,56000000.0
2007-09-24 22:40:00,5.28526,5.28656,5.28472,5.2856,63000000.0
2007-09-24 22:45:00,5.28525,5.28725,5.28522,5.28656,68000000.0
2007-09-24 22:50:00,5.28539,5.28728,5.28539,5.2861,70000000.0
2007-09-24 22:55:00,5.28591,5.28716,5.28524,5.286,64000000.0
2007-09-24 23:00:00,5.28661,5.28685,5.28503,5.28587,68000000.0
2007-09-24 23:05:00,5.28572,5.28646,5.28501,5.28568,60000000.0
2007-09-24 23:10:00,5.28535,5.28664,5.28414,5.28582,66000000.0
2007-09-24 23:15:00,5.28515,5.28569,5.28486,5.28569,65000000.0
2007-09-24 23:20:00,5.28471,5.28661,5.28471,5.28545,66000000.0
2007-09-24 23:25:00,5.28606,5.28613,5.28442,5.28539,64000000.0
2007-09-24 23:30:00,5.28561,5.28635,5.28458,5.28514,72000000.0
2007-09-24 23:35:00,5.28589,5.28661,5.28529,5.28595,62000000.0
2007-09-24 23:40:00,5.28597,5.28685,5.28493,5.28634,80000000.0
2007-09-24 23:45:00,5.28561,5.2868,5.28481,5.28634,76000000.0
2007-09-24 23:50:00,5.28664,5.28748,5.28589,5.28748,67000000.0
2007-09-24 23:55:00,5.28687,5.28886,5.28579,5.2888,76000000.0
2007-09-25 00:00:00,5.28843,5.28946,5.28718,5.28827,70000000.0
2007-09-25 00:05:00,5.28774,5.28933,5.28765,5.28879,62000000.0
2007-09-25 00:10:00,5.28827,5.28921,5.28735,5.28782,63000000.0
2007-09-25 00:15:00,5.28802,5.28915,5.28736,5.28814,65000000.0
2007-09-25 00:20:00,5.28846,5.28915,5.28735,5.2886,60000000.0
2007-09-25 00:25:00,5.28845,5.28883,5.28783,5.2886,66000000.0
2007-09-25 00:30:00,5.28869,5.2893,5.28785,5.28855,64000000.0
2007-09-25 00:35:00,5.28808,5.28897,5.28718,5.28776,80000000.0
2007-09-25 00:40:00,5.28777,5.28964,5.28759,5.28915,61000000.0
2007-09-25 00:45:00,5.28953,5.29094,5.28877,5.29033,63000000.0
2007-09-25 00:50:00,5.28982,5.29195,5.28926,5.2911,60000000.0
2007-09-25 00:55:00,5.29127,5.29156,5.28993,5.29041,66000000.0
2007-09-25 01:00:00,5.29069,5.29174,5.28993,5.29001,63000000.0
2007-09-25 01:05:00,5.29038,5.29127,5.28923,5.29127,70000000.0
2007-09-25 01:10:00,5.29083,5.29175,5.28987,5.29057,55000000.0
2007-09-25 01:15:00,5.29086,5.29154,5.28988,5.29139,63000000.0
2007-09-25 01:20:00,5.29142,5.29198,5.28997,5.29067,59000000.0
2007-09-25 01:25:00,5.29055,5.29244,5.28983,5.29142,70000000.0
2007-09-25 01:30:00,5.292,5.29243,5.29061,5.29118,68000000.0
2007-09-25 01:35:00,5.29096,5.29245,5.29016,5.29092,71000000.0
2007-09-25 01:40:00,5.29032,5.29207,5.28955,5.29183,72000000.0
2007-09-25 01:45:00,5.29045,5.29183,5.28995,5.29015,68000000.0
2007-09-25 01:50:00,5.29122,5.29141,5.28935,5.29096,67000000.0
2007-09-25 01:55:00,5.28954,5.29129,5.28912,5.29058,61000000.0
2007-09-25 02:00:00,5.29114,5.29165,5.28948,5.29165,69000000.0
2007-09-25 02:05:00,5.29088,5.29194,5.2889,5.29027,73000000.0
2007-09-25 02:10:00,5.28972,5.29157,5.289,5.29049,74000000.0
2007-09-25 02:15:00,5.2902,5.29236,5.28925,5.29119,70000000.0
2007-09-25 02:20:00,5.29191,5.2931,5.29095,5.29229,74000000.0
2007-09-25 02:25:00,5.29256,5.29381,5.292,5.29334,59000000.0
2007-09-25 02:30:00,5.29337,5.29365,5.29108,5.29134,64000000.0
2007-09-25 02:35:00,5.29212,5.29271,5.2907,5.29122,71000000.0
2007-09-25 02:40:00,5.29095,5.29239,5.29005,5.2905,69000000.0
2007-09-25 02:45:00,5.29073,5.29289,5.28984,5.29188,69000000.0
2007-09-25 02:50:00,5.2916,5.29285,5.29067,5.29224,66000000.0
2007-09-25 02:55:00,5.29238,5.29238,5.29018,5.29123,65000000.0
2007-09-25 03:00:00,5.29187,5.29334,5.29115,5.29301,67000000.0
2007-09-25 03:05:00,5.29265,5.29392,5.29175,5.29297,68000000.0
2007-09-25 03:10:00,5.29324,5.29391,5.29053,5.29053,80000000.0
2007-09-25 03:15:00,5.29127,5.29129,5.28864,5.28959,50000000.0
2007-09-25 03:20:00,5.28873,5.2899,5.28794,5.28836,62000000.0
2007-09-25 03:25:00,5.29014,5.29155,5.28876,5.29064,71000000.0
2007-09-25 03:30:00,5.29019,5.29077,5.28901,5.28978,68000000.0
2007-09-25 03:35:00,5.28927,5.28995,5.28646,5.28804,60000000.0
2007-09-25 03:40:00,5.28793,5.28936,5.28672,5.28672,82000000.0
2007-09-25 03:45:00,5.28727,5.28788,5.2857,5.2868,53000000.0
2007-09-25 03:50:00,5.2871,5.28888,5.28628,5.28778,74000000.0
2007-09-25 03:55:00,5.28759,5.28931,5.28717,5.28779,63000000.0
2007-09-25 04:00:00,5.28888,5.28952,5.28713,5.28726,70000000.0
2007-09-25 04:05:00,5.28872,5.28904,5.2876,5.28816,66000000.0
2007-09-25 04:10:00,5.28764,5.28968,5.28764,5.28926,77000000.0
2007-09-25 04:15:00,5.28958,5.29059,5.28844,5.28972,57000000.0
2007-09-25 04:20:00,5.28999,5.29032,5.28911,5.29019,62000000.0
2007-09-25 04:25:00,5.29057,5.29061,5.28874,5.29047,53000000.0
2007-09-25 04:30:00,5.28978,5.2901,5.28864,5.28975,66000000.0
2007-09-25 04:35:00,5.28899,5.2915,5.28845,5.29139,64000000.0
2007-09-25 04:40:00,5.29011,5.29232,5.29011,5.29142,54000000.0
2007-09-25 04:45:00,5.29098,5.2924,5.29055,5.29055,63000000.0
2007-09-25 04:50:00,5.29225,5.29274,5.29063,5.29149,71000000.0
2007-09-25 04:55:00,5.29215,5.29384,5.2918,5.29255,65000000.0
2007-09-25 05:00:00,5.29297,5.29297,5.29053,5.2919,62000000.0
2007-09-25 05:05:00,5.29074,5.29204,5.29016,5.29201,72000000.0
2007-09-25 05:10:00,5.29119,5.29231,5.28984,5.29076,59000000.0
2007-09-25 05:15:00,5.29113,5.29205,5.28921,5.29016,67000000.0
2007-09-25 05:20:00,5.28972,5.29027,5.28715,5.28759,79000000.0
2007-09-25 05:25:00,5.28785,5.29018,5.2873,5.28986,66000000.0
2007-09-25 05:30:00,5.29,5.29049,5.28875,5.29026,76000000.0
2007-09-25 05:35:00,5.29022,5.29059,5.28869,5.28917,78000000.0
2007-09-25 05:40:00,5.29056,5.29097,5.28906,5.28989,61000000.0
2007-09-25 05:45:00,5.28941,5.29045,5.2885,5.28945,77000000.0
2007-09-25 05:50:00,5.28921,5.29146,5.28917,5.2897,62000000.0
2007-09-25 05:55:00,5.29026,5.29129,5.28829,5.28918,70000000.0
2007-09-25 06:00:00,5.2892,5.29039,5.28822,5.28925,77000000.0
2007-09-25 06:05:00,5.28985,5.29063,5.28899,5.29061,81000000.0
2007-09-25 06:10:00,5.29038,5.29038,5.28857,5.28926,73000000.0
2007-09-25 06:15:00,5.28933,5.29014,5.28836,5.28869,69000000.0
2007-09-25 06:20:00,5.28926,5.29007,5.28829,5.28869,68000000.0
2007-09-25 06:25:00,5.28989,5.28993,5.28807,5.28896,71000000.0
2007-09-25 06:30:00,5.28872,5.29008,5.2877,5.28983,58000000.0
2007-09-25 06:35:00,5.28991,5.29055,5.28831,5.28958,72000000.0
2007-09-25 06:40:00,5.29,5.29092,5.28893,5.29034,71000000.0
2007-09-25 06:45:00,5.28951,5.29089,5.2891,5.28944,69000000.0
2007-09-25 06:50:00,5.28965,5.29061,5.28833,5.28833,56000000.0
2007-09-25 06:55:00,5.28945,5.29073,5.28885,5.29005,64000000.0
2007-09-25 07:00:00,5.29012,5.29096,5.28905,5.28989,58000000.0
2007-09-25 07:05:00,5.28819,5.29012,5.28817,5.28913,59000000.0
2007-09-25 07:10:00,5.28893,5.29018,5.28853,5.28868,82000000.0
2007-09-25 07:15:00,5.28967,5.28967,5.2873,5.28877,80000000.0
2007-09-25 07:20:00,5.28905,5.28956,5.2871,5.2883,76000000.0
2007-09-25 07:25:00,5.28775,5.28999,5.28739,5.28776,78000000.0
2007-09-25 07:30:00,5.28888,5.28917,5.2873,5.28775,61000000.0
2007-09-25 07:35:00,5.28918,5.28946,5.28728,5.28824,63000000.0
2007-09-25 07:40:00,5.28796,5.28915,5.28723,5.28723,55000000.0
2007-09-25 07:45:00,5.28876,5.28894,5.2862,5.28783,59000000.0
2007-09-25 07:50:00,5.28722,5.28807,5.28566,5.28566,67000000.0
2007-09-25 07:55:00,5.28681,5.28754,5.28508,5.28732,62000000.0
2007-09-25 08:00:00,5.28702,5.28788,5.28556,5.28618,65000000.0
2007-09-25 08:05:00,5.28623,5.28874,5.28542,5.28735,73000000.0
2007-09-25 08:10:00,5.28869,5.2891,5.28721,5.28807,58000000.0
2007-09-25 08:15:00,5.28766,5.29094,5.28755,5.29094,59000000.0
2007-09-25 08:20:00,5.28937,5.29196,5.2892,5.29168,64000000.0
2007-09-25 08:25:00,5.29137,5.29156,5.2895,5.29122,56000000.0
2007-09-25 08:30:00,5.29079,5.29267,5.28874,5.29267,62000000.0
2007-09-25 08:35:00,5.29284,5.29284,5.2908,5.29236,56000000.0
2007-09-25 08:40:00,5.29268,5.29441,5.29152,5.29258,58000000.0
2007-09-25 08:45:00,5.29212,5.29317,5.29079,5.29227,76000000.0
2007-09-25 08:50:00,5.29239,5.2933,5.29026,5.29267,81000000.0
2007-09-25 08:55:00,5.29252,5.29304,5.29107,5.29181,70000000.0
2007-09-25 09:00:00,5.29218,5.29468,5.29105,5.29467,62000000.0
2007-09-25 09:05:00,5.29434,5.29441,5.29145,5.29193,66000000.0
2007-09-25 09:10:00,5.29282,5.29578,5.29147,5.29522,67000000.0
2007-09-25 09:15:00,5.29614,5.29625,5.29331,5.29415,72000000.0
2007-09-25 09:20:00,5.29573,5.2962,5.29314,5.29483,74000000.0
2007-09-25 09:25:00,5.29361,5.29374,5.29075,5.29158,68000000.0
2007-09-25 09:30:00,5.29256,5.29517,5.2912,5.29491,69000000.0
2007-09-25 09:35:00,5.29498,5.29621,5.2938,5.29457,85000000.0
2007-09-25 09:40:00,5.29448,5.2954,5.29288,5.29401,74000000.0
2007-09-25 09:45:00,5.29462,5.29462,5.29108,5.29234,76000000.0
2007-09-25 09:50:00,5.29167,5.293,5.28955,5.29099,74000000.0
2007-09-25 09:55:00,5.29168,5.29188,5.28964,5.2918,68000000.0
2007-09-25 10:00:00,5.29111,5.29546,5.29023,5.2928,75000000.0
2007-09-25 10:05:00,5.29107,5.29162,5.28838,5.28935,50000000.0
2007-09-25 10:10:00,5.28914,5.29141,5.28818,5.28855,70000000.0
2007-09-25 10:15:00,5.28962,5.29062,5.2867,5.28831,74000000.0
2007-09-25 10:20:00,5.28742,5.28907,5.28673,5.28743,60000000.0
2007-09-25 10:25:00,5.28857,5.28882,5.28701,5.28814,60000000.0
2007-09-25 10:30:00,5.2896,5.2896,5.28431,5.28671,57000000.0
2007-09-25 10:35:00,5.28637,5.28744,5.28502,5.28719,72000000.0
2007-09-25 10:40:00,5.28601,5.28742,5.28446,5.28492,62000000.0
2007-09-25 10:45:00,5.28555,5.2861,5.28315,5.28462,55000000.0
2007-09-25 10:50:00,5.28305,5.28575,5.28305,5.28459,72000000.0
2007-09-25 10:55:00,5.28497,5.28718,5.28462,5.28709,49000000.0
2007-09-25 11:00:00,5.28633,5.28691,5.28414,5.28486,61000000.0
2007-09-25 11:05:00,5.28479,5.28566,5.28171,5.28219,71000000.0
2007-09-25 11:10:00,5.28198,5.28298,5.27992,5.28145,67000000.0
2007-09-25 11:15:00,5.28295,5.28325,5.28077,5.28243,63000000.0
2007-09-25 11:20:00,5.28322,5.28356,5.28148,5.28242,76000000.0
2007-09-25 11:25:00,5.28347,5.28378,5.28163,5.28296,64000000.0
2007-09-25 11:30:00,5.28264,5.28503,5.28176,5.28464,74000000.0
2007-09-25 11:35:00,5.28429,5.28587,5.28335,5.28403,60000000.0
2007-09-25 11:40:00,5.28226,5.28355,5.28155,5.28304,64000000.0
2007-09-25 11:45:00,5.28206,5.28468,5.28206,5.28405,62000000.0
2007-09-25 11:50:00,5.28529,5.28529,5.2821,5.28283,68000000.0
2007-09-25 11:55:00,5.28309,5.28473,5.28309,5.28451,52000000.0
2007-09-25 12:00:00,5.284,5.28475,5.28284,5.28353,63000000.0
2007-09-25 12:05:00,5.28435,5.28602,5.28316,5.28442,61000000.0
2007-09-25 12:10:00,5.28457,5.28559,5.28378,5.28467,63000000.0
2007-09-25 12:15:00,5.28468,5.28468,5.28166,5.28339,56000000.0
2007-09-25 12:20:00,5.28269,5.28354,5.28161,5.28277,70000000.0
2007-09-25 12:25:00,5.28231,5.28548,5.28185,5.28465,57000000.0
2007-09-25 12:30:00,5.28313,5.28495,5.28313,5.28448,61000000.0
2007-09-25 12:35:00,5.28518,5.28553,5.28281,5.28384,64000000.0
2007-09-25 12:40:00,5.28464,5.28464,5.28245,5.28322,70000000.0
2007-09-25 12:45:00,5.28288,5.28446,5.28157,5.28255,65000000.0
2007-09-25 12:50:00,5.28169,5.28427,5.28169,5.28374,66000000.0
2007-09-25 12:55:00,5.28381,5.28521,5.28301,5.2849,62000000.0
2007-09-25 13:00:00,5.28314,5.28585,5.28308,5.28515,81000000.0
2007-09-25 13:05:00,5.28514,5.28589,5.28312,5.28354,77000000.0
2007-09-25 13:10:00,5.28374,5.28495,5.28298,5.28323,79000000.0
2007-09-25 13:15:00,5.28413,5.2849,5.28256,5.28452,63000000.0
2007-09-25 13:20:00,5.28321,5.28481,5.2817,5.28199,78000000.0
2007-09-25 13:25:00,5.28302,5.28495,5.28116,5.28436,62000000.0
2007-09-25 13:30:00,5.28389,5.28496,5.28307,5.28496,55000000.0
2007-09-25 13:35:00,5.28361,5.28669,5.28329,5.28546,65000000.0
2007-09-25 13:40:00,5.28676,5.28713,5.2839,5.28568,55000000.0
2007-09-25 13:45:00,5.28562,5.28573,5.28303,5.28476,64000000.0
2007-09-25 13:50:00,5.28458,5.28475,5.28172,5.28182,58000000.0
2007-09-25 13:55:00,5.28088,5.28321,5.28075,5.28152,59000000.0
2007-09-25 14:00:00,5.28189,5.28251,5.27851,5.27957,72000000.0
2007-09-25 14:05:00,5.27931,5.28004,5.27762,5.2795,60000000.0
2007-09-25 14:10:00,5.2794,5.27974,5.27685,5.27939,56000000.0
2007-09-25 14:15:00,5.27995,5.28034,5.27732,5.27906,76000000.0
2007-09-25 14:20:00,5.27783,5.28024,5.2776,5.27858,52000000.0
2007-09-25 14:25:00,5.27992,5.28022,5.27798,5.2787,65000000.0
2007-09-25 14:30:00,5.27954,5.27977,5.27711,5.27711,60000000.0
2007-09-25 14:35:00,5.27717,5.27902,5.27659,5.27787,63000000.0
2007-09-25 14:40:00,5.27778,5.27904,5.27672,5.27828,77000000.0
2007-09-25 14:45:00,5.27764,5.27891,5.27706,5.27856,56000000.0
2007-09-25 14:50:00,5.27797,5.27891,5.27519,5.27532,60000000.0
2007-09-25 14:55:00,5.27624,5.27686,5.27422,5.27637,71000000.0
2007-09-25 15:00:00,5.27523,5.27746,5.27498,5.27746,76000000.0
2007-09-25 15:05:00,5.27651,5.27842,5.27616,5.27683,68000000.0
2007-09-25 15:10:00,5.27718,5.27839,5.27522,5.27582,61000000.0
2007-09-25 15:15:00,5.27708,5.27755,5.27576,5.27654,68000000.0
2007-09-25 15:20:00,5.27583,5.27698,5.27461,5.2753,59000000.0
2007-09-25 15:25:00,5.2761,5.2766,5.27481,5.27658,71000000.0
2007-09-25 15:30:00,5.2766,5.27705,5.27514,5.27636,68000000.0
2007-09-25 15:35:00,5.27609,5.27763,5.27279,5.27403,52000000.0
2007-09-25 15:40:00,5.27444,5.27462,5.2689,5.2689,62000000.0
2007-09-25 15:45:00,5.26914,5.27211,5.26763,5.26901,81000000.0
2007-09-25 15:50:00,5.26851,5.27089,5.26739,5.26739,75000000.0
2007-09-25 15:55:00,5.26858,5.2689,5.26646,5.26762,74000000.0
2007-09-25 16:00:00,5.26707,5.26821,5.26091,5.26645,61000000.0
2007-09-25 16:05:00,5.26756,5.26834,5.26416,5.26648,70000000.0
2007-09-25 16:10:00,5.26548,5.27114,5.26517,5.27033,64000000.0
2007-09-25 16:15:00,5.26985,5.26989,5.26696,5.26814,66000000.0
2007-09-25 16:20:00,5.26974,5.2713,5.26853,5.26902,65000000.0
2007-09-25 16:25:00,5.26891,5.27134,5.26822,5.26847,51000000.0
2007-09-25 16:30:00,5.26781,5.27059,5.26781,5.27059,53000000.0
2007-09-25 16:35:00,5.27095,5.27172,5.26885,5.2708,78000000.0
2007-09-25 16:40:00,5.26956,5.27159,5.269,5.27108,86000000.0
2007-09-25 16:45:00,5.27141,5.27368,5.26971,5.27368,59000000.0
2007-09-25 16:50:00,5.27396,5.27406,5.27137,5.27247,66000000.0
2007-09-25 16:55:00,5.27395,5.27432,5.27193,5.27338,52000000.0
2007-09-25 17:00:00,5.27343,5.27343,5.27062,5.27162,62000000.0
2007-09-25 17:05:00,5.27095,5.2721,5.26747,5.26847,73000000.0
2007-09-25 17:10:00,5.26845,5.27,5.26701,5.26945,57000000.0
2007-09-25 17:15:00,5.26897,5.26974,5.26778,5.26854,71000000.0
2007-09-25 17:20:00,5.26903,5.27146,5.26842,5.27146,55000000.0
2007-09-25 17:25:00,5.27068,5.27176,5.26911,5.26984,62000000.0
2007-09-25 17:30:00,5.27067,5.27067,5.26836,5.26941,63000000.0
2007-09-25 17:35:00,5.26857,5.27109,5.26773,5.27026,64000000.0
2007-09-25 17:40:00,5.27008,5.27144,5.26907,5.26938,76000000.0
2007-09-25 17:45:00,5.26988,5.27153,5.2692,5.27123,60000000.0
2007-09-25 17:50:00,5.27137,5.27204,5.27007,5.27162,86000000.0
2007-09-25 17:55:00,5.27145,5.27244,5.26975,5.27102,66000000.0
2007-09-25 18:00:00,5.27203,5.27213,5.26978,5.26989,72000000.0
2007-09-25 18:05:00,5.27067,5.27131,5.26799,5.26893,73000000.0
2007-09-25 18:10:00,5.27001,5.27046,5.26827,5.2692,58000000.0
2007-09-25 18:15:00,5.26955,5.26955,5.26728,5.26728,61000000.0
2007-09-25 18:20:00,5.26813,5.26893,5.26603,5.26684,63000000.0
2007-09-25 18:25:00,5.2667,5.26786,5.26586,5.26644,67000000.0
2007-09-25 18:30:00,5.2662,5.26824,5.2662,5.26738,65000000.0
2007-09-25 18:35:00,5.26743,5.26837,5.26648,5.2683,76000000.0
2007-09-25 18:40:00,5.26871,5.26871,5.26678,5.26767,67000000.0
2007-09-25 18:45:00,5.26782,5.26873,5.26649,5.26803,66000000.0
2007-09-25 18:50:00,5.26831,5.26868,5.26684,5.26724,63000000.0
2007-09-25 18:55:00,5.26829,5.26829,5.26428,5.26577,71000000.0
2007-09-25 19:00:00,5.265,5.26716,5.265,5.26587,70000000.0
2007-09-25 19:05:00,5.26704,5.26708,5.26441,5.26526,76000000.0
2007-09-25 19:10:00,5.26483,5.26606,5.26295,5.2637,68000000.0
2007-09-25 19:15:00,5.26358,5.26432,5.26235,5.26379,61000000.0
2007-09-25 19:20:00,5.26412,5.2647,5.26201,5.26246,72000000.0
2007-09-25 19:25:00,5.26285,5.26518,5.26192,5.26518,62000000.0
2007-09-25 19:30:00,5.26482,5.26511,5.26307,5.2642,66000000.0
2007-09-25 19:35:00,5.26425,5.2653,5.26322,5.26474,63000000.0
2007-09-25 19:40:00,5.26481,5.26551,5.26355,5.26482,70000000.0
2007-09-25 19:45:00,5.26493,5.26635,5.26443,5.26561,70000000.0
2007-09-25 19:50:00,5.26513,5.26655,5.26494,5.26589,71000000.0
2007-09-25 19:55:00,5.26557,5.26653,5.2636,5.26529,68000000.0
2007-09-25 20:00:00,5.26535,5.26596,5.26419,5.26579,67000000.0
2007-09-25 20:05:00,5.26588,5.26649,5.26435,5.26649,65000000.0
2007-09-25 20:10:00,5.2655,5.26664,5.26483,5.26607,66000000.0
2007-09-25 20:15:00,5.26513,5.26628,5.26477,5.26609,64000000.0
2007-09-25 20:20:00,5.26543,5.26674,5.26403,5.26517,65000000.0
2007-09-25 20:25:00,5.26618,5.26669,5.26424,5.26542,63000000.0
2007-09-25 20:30:00,5.26588,5.2662,5.26478,5.26563,59000000.0
2007-09-25 20:35:00,5.26611,5.26644,5.26411,5.26518,70000000.0
2007-09-25 20:40:00,5.2657,5.26639,5.26469,5.26509,89000000.0
2007-09-25 20:45:00,5.26537,5.26626,5.26461,5.2658,67000000.0
2007-09-25 20:50:00,5.26494,5.26601,5.26443,5.26469,62000000.0
2007-09-25 20:55:00,5.26475,5.266,5.26379,5.26379,65000000.0
2007-09-25 21:00:00,5.26524,5.26607,5.26325,5.26325,72000000.0
2007-09-25 21:05:00,5.26404,5.2649,5.26187,5.26187,66000000.0
2007-09-25 21:10:00,5.26238,5.26451,5.26199,5.26451,62000000.0
2007-09-25 21:15:00,5.26296,5.26475,5.26291,5.26364,68000000.0
2007-09-25 21:20:00,5.26461,5.2649,5.26264,5.26466,52000000.0
2007-09-25 21:25:00,5.26385,5.26471,5.26241,5.26403,58000000.0
2007-09-25 21:30:00,5.26374,5.2642,5.26211,5.26316,59000000.0
2007-09-25 21:35:00,5.26333,5.26487,5.26267,5.26424,88000000.0
2007-09-25 21:40:00,5.26512,5.26576,5.26365,5.2651,65000000.0
2007-09-25 21:45:00,5.26347,5.26583,5.26347,5.2655,62000000.0
2007-09-25 21:50:00,5.26459,5.26642,5.26396,5.26523,62000000.0
2007-09-25 21:55:00,5.26467,5.26567,5.26351,5.26449,72000000.0
2007-09-25 22:00:00,5.26481,5.26574,5.26339,5.26545,79000000.0
2007-09-25 22:05:00,5.26453,5.26707,5.26387,5.26681,67000000.0
2007-09-25 22:10:00,5.26549,5.26772,5.26549,5.26762,64000000.0
2007-09-25 22:15:00,5.26607,5.26853,5.26603,5.26733,69000000.0
2007-09-25 22:20:00,5.26779,5.26893,5.26669,5.26844,69000000.0
2007-09-25 22:25:00,5.26824,5.26956,5.26669,5.26709,63000000.0
2007-09-25 22:30:00,5.26692,5.26887,5.26678,5.26817,60000000.0
2007-09-25 22:35:00,5.26874,5.26927,5.26658,5.26709,56000000.0
2007-09-25 22:40:00,5.26819,5.26835,5.26658,5.26701,63000000.0
2007-09-25 22:45:00,5.26809,5.26856,5.26688,5.26767,68000000.0
2007-09-25 22:50:00,5.26841,5.26909,5.26638,5.26706,70000000.0
2007-09-25 22:55:00,5.26677,5.26818,5.26622,5.2675,64000000.0
2007-09-25 23:00:00,5.26705,5.26758,5.26526,5.26662,68000000.0
2007-09-25 23:05:00,5.26594,5.26744,5.26483,5.26557,60000000.0
2007-09-25 23:10:00,5.26518,5.26691,5.26518,5.26568,66000000.0
2007-09-25 23:15:00,5.26595,5.26666,5.26487,5.26664,65000000.0
2007-09-25 23:20:00,5.266,5.2665,5.2637,5.26472,66000000.0
2007-09-25 23:25:00,5.26438,5.26644,5.26436,5.26445,64000000.0
2007-09-25 23:30:00,5.26639,5.26639,5.26448,5.2651,72000000.0
2007-09-25 23:35:00,5.26477,5.26564,5.26412,5.26456,62000000.0
2007-09-25 23:40:00,5.26454,5.26554,5.26304,5.26448,80000000.0
2007-09-25 23:45:00,5.26286,5.26529,5.26286,5.26377,76000000.0
2007-09-25 23:50:00,5.26347,5.26552,5.26298,5.26421,67000000.0
2007-09-25 23:55:00,5.26301,5.26436,5.26238,5.26419,76000000.0
2007-09-26 00:00:00,5.26386,5.26677,5.26325,5.26546,70000000.0
2007-09-26 00:05:00,5.26621,5.26646,5.26463,5.26508,62000000.0
2007-09-26 00:10:00,5.26517,5.26626,5.26434,5.2655,63000000.0
2007-09-26 00:15:00,5.26526,5.26597,5.26435,5.26435,65000000.0
2007-09-26 00:20:00,5.2643,5.26601,5.26381,5.2645,60000000.0
2007-09-26 00:25:00,5.26493,5.26582,5.26365,5.26493,66000000.0
2007-09-26 00:30:00,5.26413,5.26522,5.26395,5.26511,64000000.0
2007-09-26 00:35:00,5.26514,5.26546,5.26403,5.26468,80000000.0
2007-09-26 00:40:00,5.26485,5.26595,5.26412,5.26455,61000000.0
2007-09-26 00:45:00,5.26454,5.26477,5.2625,5.26295,63000000.0
2007-09-26 00:50:00,5.26319,5.26355,5.26153,5.26242,60000000.0
2007-09-26 00:55:00,5.26253,5.26321,5.26146,5.26262,66000000.0
2007-09-26 01:00:00,5.26232,5.26411,5.26179,5.26224,63000000.0
2007-09-26 01:05:00,5.26242,5.26335,5.26178,5.26198,70000000.0
2007-09-26 01:10:00,5.26378,5.26408,5.26155,5.2625,55000000.0
2007-09-26 01:15:00,5.26183,5.26288,5.25882,5.25921,63000000.0
2007-09-26 01:20:00,5.26021,5.26147,5.25772,5.25969,59000000.0
2007-09-26 01:25:00,5.2603,5.26089,5.2576,5.25932,70000000.0
2007-09-26 01:30:00,5.26042,5.26042,5.2578,5.25825,68000000.0
2007-09-26 01:35:00,5.2591,5.26043,5.2578,5.26043,71000000.0
2007-09-26 01:40:00,5.26051,5.26163,5.25932,5.26163,72000000.0
2007-09-26 01:45:00,5.26089,5.26267,5.26051,5.26061,68000000.0
2007-09-26 01:50:00,5.26183,5.26183,5.26021,5.26045,67000000.0
2007-09-26 01:55:00,5.26146,5.26463,5.26115,5.26454,61000000.0
2007-09-26 02:00:00,5.26419,5.26493,5.26277,5.26277,69000000.0
2007-09-26 02:05:00,5.26382,5.26487,5.26271,5.26394,73000000.0
2007-09-26 02:10:00,5.26279,5.26469,5.26279,5.2637,74000000.0
2007-09-26 02:15:00,5.26283,5.26464,5.26283,5.26335,70000000.0
2007-09-26 02:20:00,5.26433,5.26501,5.26306,5.26407,74000000.0
2007-09-26 02:25:00,5.26447,5.26467,5.26345,5.26401,59000000.0
2007-09-26 02:30:00,5.26462,5.26577,5.26361,5.26456,64000000.0
2007-09-26 02:35:00,5.26364,5.26425,5.26233,5.263,71000000.0
2007-09-26 02:40:00,5.26405,5.26434,5.26229,5.26358,69000000.0
2007-09-26 02:45:00,5.26446,5.26506,5.26234,5.26234,69000000.0
2007-09-26 02:50:00,5.26359,5.26613,5.26303,5.26467,66000000.0
2007-09-26 02:55:00,5.26629,5.26629,5.26376,5.26531,65000000.0
2007-09-26 03:00:00,5.26533,5.26694,5.26479,5.26532,67000000.0
2007-09-26 03:05:00,5.26544,5.2665,5.26445,5.26465,68000000.0
2007-09-26 03:10:00,5.26565,5.26635,5.26433,5.26545,80000000.0
2007-09-26 03:15:00,5.26512,5.26638,5.26473,5.26511,50000000.0
2007-09-26 03:20:00,5.26564,5.26652,5.26494,5.26523,62000000.0
2007-09-26 03:25:00,5.26585,5.26672,5.26481,5.2664,71000000.0
2007-09-26 03:30:00,5.2665,5.2665,5.26453,5.26498,68000000.0
2007-09-26 03:35:00,5.26563,5.26563,5.2639,5.2651,60000000.0
2007-09-26 03:40:00,5.26488,5.26585,5.26376,5.26518,82000000.0
2007-09-26 03:45:00,5.26478,5.26612,5.26368,5.26612,53000000.0
2007-09-26 03:50:00,5.26545,5.26608,5.26442,5.26485,74000000.0
2007-09-26 03:55:00,5.26463,5.26606,5.26385,5.26601,63000000.0
2007-09-26 04:00:00,5.26562,5.2669,5.26465,5.26636,70000000.0
2007-09-26 04:05:00,5.26662,5.26682,5.26477,5.26523,66000000.0
2007-09-26 04:10:00,5.26552,5.26659,5.26463,5.26581,77000000.0
2007-09-26 04:15:00,5.26485,5.26602,5.26401,5.26401,57000000.0
2007-09-26 04:20:00,5.26528,5.26662,5.26487,5.26567,62000000.0
2007-09-26 04:25:00,5.26577,5.26627,5.26476,5.26612,53000000.0
2007-09-26 04:30:00,5.26627,5.26627,5.26465,5.26565,66000000.0
2007-09-26 04:35:00,5.26564,5.26668,5.26499,5.26545,64000000.0
2007-09-26 04:40:00,5.26531,5.26622,5.26506,5.26622,54000000.0
2007-09-26 04:45:00,5.26643,5.26649,5.26428,5.26545,63000000.0
2007-09-26 04:50:00,5.26584,5.26643,5.26445,5.2656,71000000.0
2007-09-26 04:55:00,5.26553,5.26639,5.26432,5.26549,65000000.0
2007-09-26 05:00:00,5.26667,5.26869,5.26513,5.26687,62000000.0
2007-09-26 05:05:00,5.26785,5.26869,5.2665,5.26823,72000000.0
2007-09-26 05:10:00,5.26889,5.26915,5.26674,5.26709,59000000.0
2007-09-26 05:15:00,5.26651,5.26804,5.26609,5.26761,67000000.0
2007-09-26 05:20:00,5.26655,5.26787,5.2661,5.267,79000000.0
2007-09-26 05:25:00,5.26662,5.26708,5.26474,5.26531,66000000.0
2007-09-26 05:30:00,5.26529,5.26683,5.26461,5.26526,76000000.0
2007-09-26 05:35:00,5.26561,5.26708,5.26508,5.26671,78000000.0
2007-09-26 05:40:00,5.26581,5.26709,5.26548,5.26627,61000000.0
2007-09-26 05:45:00,5.2665,5.26751,5.26568,5.26595,77000000.0
2007-09-26 05:50:00,5.26653,5.267,5.2654,5.26626,62000000.0
2007-09-26 05:55:00,5.26652,5.26823,5.26636,5.26745,70000000.0
2007-09-26 06:00:00,5.2682,5.2684,5.26553,5.26698,77000000.0
2007-09-26 06:05:00,5.26492,5.26612,5.26139,5.26275,81000000.0
2007-09-26 06:10:00,5.26265,5.26307,5.26109,5.2615,73000000.0
2007-09-26 06:15:00,5.26182,5.26299,5.26061,5.26222,69000000.0
2007-09-26 06:20:00,5.26147,5.26334,5.26147,5.26331,68000000.0
2007-09-26 06:25:00,5.26264,5.26453,5.2616,5.26366,71000000.0
2007-09-26 06:30:00,5.26376,5.26473,5.26177,5.26197,58000000.0
2007-09-26 06:35:00,5.26199,5.26278,5.26035,5.26071,72000000.0
2007-09-26 06:40:00,5.26138,5.26238,5.26075,5.26226,71000000.0
2007-09-26 06:45:00,5.26119,5.26308,5.26062,5.26226,69000000.0
2007-09-26 06:50:00,5.26295,5.26515,5.262,5.26433,56000000.0
2007-09-26 06:55:00,5.26383,5.26508,5.26318,5.26437,64000000.0
2007-09-26 07:00:00,5.26372,5.26446,5.26313,5.26371,58000000.0
2007-09-26 07:05:00,5.26251,5.26578,5.26251,5.26534,59000000.0
2007-09-26 07:10:00,5.26488,5.2666,5.26367,5.26636,82000000.0
2007-09-26 07:15:00,5.26672,5.26723,5.26535,5.26624,80000000.0
2007-09-26 07:20:00,5.26588,5.26698,5.26539,5.26635,76000000.0
2007-09-26 07:25:00,5.26695,5.26757,5.26525,5.26679,78000000.0
2007-09-26 07:30:00,5.26728,5.26758,5.26563,5.26646,61000000.0
2007-09-26 07:35:00,5.26727,5.26727,5.26441,5.26441,63000000.0
2007-09-26 07:40:00,5.26525,5.26561,5.26412,5.26425,55000000.0
2007-09-26 07:45:00,5.26503,5.26686,5.26459,5.26554,59000000.0
2007-09-26 07:50:00,5.26653,5.26697,5.26503,5.26593,67000000.0
2007-09-26 07:55:00,5.26686,5.26686,5.26478,5.26582,62000000.0
2007-09-26 08:00:00,5.266,5.26648,5.26484,5.26605,65000000.0
2007-09-26 08:05:00,5.26504,5.26723,5.26489,5.26723,73000000.0
2007-09-26 08:10:00,5.26743,5.2693,5.26643,5.26883,58000000.0
2007-09-26 08:15:00,5.26769,5.26939,5.26714,5.26794,59000000.0
2007-09-26 08:20:00,5.26898,5.27225,5.26833,5.27101,64000000.0
2007-09-26 08:25:00,5.27253,5.27253,5.27026,5.27153,56000000.0
2007-09-26 08:30:00,5.27109,5.27181,5.26771,5.26771,62000000.0
2007-09-26 08:35:00,5.26861,5.27196,5.26852,5.27103,56000000.0
2007-09-26 08:40:00,5.27042,5.27258,5.2702,5.27113,58000000.0
2007-09-26 08:45:00,5.27122,5.27319,5.27064,5.27141,76000000.0
2007-09-26 08:50:00,5.27168,5.2735,5.27103,5.27169,81000000.0
2007-09-26 08:55:00,5.27333,5.27387,5.2698,5.27144,70000000.0
2007-09-26 09:00:00,5.27141,5.27398,5.27096,5.2716,62000000.0
2007-09-26 09:05:00,5.27271,5.27373,5.26991,5.27209,66000000.0
2007-09-26 09:10:00,5.2717,5.273,5.26944,5.27038,67000000.0
2007-09-26 09:15:00,5.27221,5.27338,5.27118,5.27255,72000000.0
2007-09-26 09:20:00,5.27281,5.27281,5.26966,5.27039,74000000.0
2007-09-26 09:25:00,5.27014,5.27089,5.2684,5.26953,68000000.0
2007-09-26 09:30:00,5.27024,5.27156,5.26892,5.27047,69000000.0
2007-09-26 09:35:00,5.26999,5.27146,5.26836,5.26983,85000000.0
2007-09-26 09:40:00,5.27046,5.27091,5.26803,5.26957,74000000.0
2007-09-26 09:45:00,5.26894,5.27041,5.26774,5.26939,76000000.0
2007-09-26 09:50:00,5.27036,5.27307,5.26909,5.2721,74000000.0
2007-09-26 09:55:00,5.27157,5.27237,5.26988,5.27155,68000000.0
2007-09-26 10:00:00,5.27229,5.27229,5.27028,5.27214,75000000.0
2007-09-26 10:05:00,5.27161,5.27266,5.27075,5.27107,50000000.0
2007-09-26 10:10:00,5.2715,5.27236,5.27053,5.27053,70000000.0
2007-09-26 10:15:00,5.27148,5.27207,5.27021,5.27153,74000000.0
2007-09-26 10:20:00,5.27114,5.27195,5.26999,5.2711,60000000.0
2007-09-26 10:25:00,5.27147,5.27614,5.27128,5.27461,60000000.0
2007-09-26 10:30:00,5.27461,5.2774,5.27416,5.2762,57000000.0
2007-09-26 10:35:00,5.2756,5.27582,5.27227,5.27316,72000000.0
2007-09-26 10:40:00,5.27342,5.27444,5.27188,5.27264,62000000.0
2007-09-26 10:45:00,5.27268,5.27433,5.27173,5.27416,55000000.0
2007-09-26 10:50:00,5.27361,5.27463,5.27154,5.27463,72000000.0
2007-09-26 10:55:00,5.27268,5.2755,5.27268,5.2755,49000000.0
2007-09-26 11:00:00,5.27477,5.27676,5.27334,5.27466,61000000.0
2007-09-26 11:05:00,5.27593,5.27704,5.27331,5.2734,71000000.0
2007-09-26 11:10:00,5.27337,5.27634,5.27308,5.27482,67000000.0
2007-09-26 11:15:00,5.2753,5.27599,5.27382,5.27516,63000000.0
2007-09-26 11:20:00,5.27456,5.27512,5.27256,5.27278,76000000.0
2007-09-26 11:25:00,5.27216,5.27334,5.2707,5.2707,64000000.0
2007-09-26 11:30:00,5.27208,5.27309,5.27104,5.27245,74000000.0
2007-09-26 11:35:00,5.27121,5.27281,5.27078,5.27276,60000000.0
2007-09-26 11:40:00,5.27301,5.27301,5.27091,5.2714,64000000.0
2007-09-26 11:45:00,5.27125,5.2736,5.27097,5.2736,62000000.0
2007-09-26 11:50:00,5.27237,5.2743,5.27195,5.2723,68000000.0
2007-09-26 11:55:00,5.2724,5.27378,5.2712,5.27208,52000000.0
2007-09-26 12:00:00,5.27297,5.27309,5.27103,5.27147,63000000.0
2007-09-26 12:05:00,5.27279,5.27279,5.27027,5.27146,61000000.0
2007-09-26 12:10:00,5.27054,5.27303,5.27047,5.27137,63000000.0
2007-09-26 12:15:00,5.27183,5.2727,5.27056,5.27181,56000000.0
2007-09-26 12:20:00,5.27106,5.27228,5.27023,5.27147,70000000.0
2007-09-26 12:25:00,5.27086,5.27232,5.26868,5.27038,57000000.0
2007-09-26 12:30:00,5.27019,5.27115,5.26827,5.26928,61000000.0
2007-09-26 12:35:00,5.26972,5.27009,5.26719,5.26932,64000000.0
2007-09-26 12:40:00,5.26929,5.27099,5.26744,5.27009,70000000.0
2007-09-26 12:45:00,5.26878,5.27079,5.26771,5.26927,65000000.0
2007-09-26 12:50:00,5.26965,5.27041,5.26749,5.26936,66000000.0
2007-09-26 12:55:00,5.26933,5.27022,5.26778,5.26809,62000000.0
2007-09-26 13:00:00,5.26952,5.27207,5.26869,5.27083,81000000.0
2007-09-26 13:05:00,5.27255,5.27334,5.27078,5.27254,77000000.0
2007-09-26 13:10:00,5.27248,5.27303,5.2704,5.27205,79000000.0
2007-09-26 13:15:00,5.2719,5.27431,5.27047,5.27403,63000000.0
2007-09-26 13:20:00,5.27542,5.27542,5.27146,5.27272,78000000.0
2007-09-26 13:25:00,5.27252,5.27403,5.27071,5.27277,62000000.0
2007-09-26 13:30:00,5.2741,5.27468,5.27143,5.27404,55000000.0
2007-09-26 13:35:00,5.27455,5.27627,5.2731,5.27606,65000000.0
2007-09-26 13:40:00,5.27663,5.27663,5.27374,5.27621,55000000.0
2007-09-26 13:45:00,5.2763,5.27756,5.27475,5.276,64000000.0
2007-09-26 13:50:00,5.27683,5.27683,5.27226,5.27249,58000000.0
2007-09-26 13:55:00,5.27371,5.27416,5.27194,5.27223,59000000.0
2007-09-26 14:00:00,5.27117,5.27339,5.27037,5.27227,72000000.0
2007-09-26 14:05:00,5.27208,5.27316,5.27103,5.27239,60000000.0
2007-09-26 14:10:00,5.27279,5.27366,5.27161,5.27236,56000000.0
2007-09-26 14:15:00,5.27234,5.27305,5.2697,5.27137,76000000.0
2007-09-26 14:20:00,5.27146,5.27166,5.2691,5.27048,52000000.0
2007-09-26 14:25:00,5.26992,5.27109,5.26784,5.26973,65000000.0
2007-09-26 14:30:00,5.26832,5.27066,5.26606,5.26913,60000000.0
2007-09-26 14:35:00,5.27193,5.27331,5.27032,5.27173,63000000.0
2007-09-26 14:40:00,5.27277,5.27298,5.27067,5.27188,77000000.0
2007-09-26 14:45:00,5.273,5.27316,5.2711,5.27294,56000000.0
2007-09-26 14:50:00,5.27307,5.27418,5.27197,5.27304,60000000.0
2007-09-26 14:55:00,5.27392,5.2744,5.27112,5.27254,71000000.0
2007-09-26 15:00:00,5.27349,5.27373,5.27133,5.27336,76000000.0
2007-09-26 15:05:00,5.27337,5.27337,5.27096,5.27179,68000000.0
2007-09-26 15:10:00,5.27187,5.27351,5.27096,5.27187,61000000.0
2007-09-26 15:15:00,5.27247,5.2728,5.27015,5.27231,68000000.0
2007-09-26 15:20:00,5.27362,5.27362,5.2712,5.27166,59000000.0
2007-09-26 15:25:00,5.27291,5.27403,5.27154,5.27332,71000000.0
2007-09-26 15:30:00,5.27403,5.27403,5.27109,5.27161,68000000.0
2007-09-26 15:35:00,5.27314,5.27342,5.27165,5.27184,52000000.0
2007-09-26 15:40:00,5.27307,5.27463,5.27208,5.27336,62000000.0
2007-09-26 15:45:00,5.2737,5.27458,5.27145,5.27352,81000000.0
2007-09-26 15:50:00,5.27388,5.27388,5.27125,5.27324,75000000.0
2007-09-26 15:55:00,5.27166,5.27339,5.27084,5.2713,74000000.0
2007-09-26 16:00:00,5.27223,5.2733,5.27107,5.27295,61000000.0
2007-09-26 16:05:00,5.27323,5.27381,5.27133,5.27366,70000000.0
2007-09-26 16:10:00,5.27352,5.27372,5.27163,5.27329,64000000.0
2007-09-26 16:15:00,5.27249,5.27401,5.27174,5.27301,66000000.0
2007-09-26 16:20:00,5.27267,5.27326,5.26952,5.27176,65000000.0
2007-09-26 16:25:00,5.2716,5.27195,5.26918,5.26992,51000000.0
2007-09-26 16:30:00,5.27056,5.27234,5.26887,5.27191,53000000.0
2007-09-26 16:35:00,5.2727,5.27296,5.27031,5.27209,78000000.0
2007-09-26 16:40:00,5.2722,5.27253,5.27005,5.27077,86000000.0
2007-09-26 16:45:00,5.2714,5.27271,5.26877,5.27107,59000000.0
2007-09-26 16:50:00,5.27298,5.27311,5.27082,5.27244,66000000.0
2007-09-26 16:55:00,5.27237,5.27456,5.27173,5.27392,52000000.0
2007-09-26 17:00:00,5.27348,5.27585,5.27162,5.27439,62000000.0
2007-09-26 17:05:00,5.27462,5.27682,5.27445,5.27682,73000000.0
2007-09-26 17:10:00,5.27641,5.27648,5.27186,5.27208,57000000.0
2007-09-26 17:15:00,5.27267,5.2732,5.27123,5.27234,71000000.0
2007-09-26 17:20:00,5.27256,5.27557,5.27252,5.27526,55000000.0
2007-09-26 17:25:00,5.27448,5.27546,5.27213,5.27291,62000000.0
2007-09-26 17:30:00,5.27294,5.27387,5.27223,5.27253,63000000.0
2007-09-26 17:35:00,5.27158,5.27362,5.27158,5.27168,64000000.0
2007-09-26 17:40:00,5.273,5.273,5.27071,5.27145,76000000.0
2007-09-26 17:45:00,5.27222,5.27335,5.27134,5.27217,60000000.0
2007-09-26 17:50:00,5.27288,5.27315,5.27098,5.27134,86000000.0
2007-09-26 17:55:00,5.27219,5.27303,5.27094,5.272,66000000.0
2007-09-26 18:00:00,5.27217,5.27391,5.27137,5.27365,72000000.0
2007-09-26 18:05:00,5.27371,5.27455,5.27212,5.27306,73000000.0
2007-09-26 18:10:00,5.27457,5.27457,5.27239,5.27331,58000000.0
2007-09-26 18:15:00,5.27295,5.27494,5.27288,5.27387,61000000.0
2007-09-26 18:20:00,5.27398,5.27441,5.27092,5.27237,63000000.0
2007-09-26 18:25:00,5.27236,5.27376,5.27132,5.27132,67000000.0
2007-09-26 18:30:00,5.27224,5.27397,5.27093,5.2724,65000000.0
2007-09-26 18:35:00,5.27308,5.27406,5.27217,5.27309,76000000.0
2007-09-26 18:40:00,5.27417,5.27527,5.27271,5.27381,67000000.0
2007-09-26 18:45:00,5.27315,5.27472,5.27314,5.27358,66000000.0
2007-09-26 18:50:00,5.27298,5.27499,5.27298,5.27461,63000000.0
2007-09-26 18:55:00,5.27407,5.27485,5.27279,5.27467,71000000.0
2007-09-26 19:00:00,5.2746,5.27576,5.27272,5.27439,70000000.0
2007-09-26 19:05:00,5.27585,5.27592,5.27237,5.27418,76000000.0
2007-09-26 19:10:00,5.27384,5.2751,5.27365,5.27419,68000000.0
2007-09-26 19:15:00,5.27433,5.27459,5.27208,5.27311,61000000.0
2007-09-26 19:20:00,5.27282,5.27453,5.27219,5.27368,72000000.0
2007-09-26 19:25:00,5.27353,5.27495,5.27285,5.27365,62000000.0
2007-09-26 19:30:00,5.27436,5.27465,5.27247,5.27291,66000000.0
2007-09-26 19:35:00,5.27313,5.27423,5.27208,5.27278,63000000.0
2007-09-26 19:40:00,5.2727,5.27317,5.26981,5.26989,70000000.0
2007-09-26 19:45:00,5.26998,5.27151,5.2691,5.27024,70000000.0
2007-09-26 19:50:00,5.27033,5.2729,5.26994,5.2729,71000000.0
2007-09-26 19:55:00,5.27291,5.27315,5.2709,5.27294,68000000.0
2007-09-26 20:00:00,5.272,5.27344,5.27107,5.27214,67000000.0
2007-09-26 20:05:00,5.27142,5.27335,5.27142,5.27265,65000000.0
2007-09-26 20:10:00,5.2727,5.27314,5.27089,5.27202,66000000.0
2007-09-26 20:15:00,5.27207,5.27339,5.27066,5.27286,64000000.0
2007-09-26 20:20:00,5.27313,5.27313,5.27056,5.2719,65000000.0
2007-09-26 20:25:00,5.27273,5.27273,5.26934,5.27002,63000000.0
2007-09-26 20:30:00,5.27082,5.27315,5.26886,5.2712,59000000.0
2007-09-26 20:35:00,5.27002,5.27126,5.26904,5.27048,70000000.0
2007-09-26 20:40:00,5.26908,5.27007,5.26739,5.26804,89000000.0
2007-09-26 20:45:00,5.26818,5.27021,5.26711,5.27021,67000000.0
2007-09-26 20:50:00,5.26985,5.27108,5.26872,5.27056,62000000.0
2007-09-26 20:55:00,5.27022,5.27037,5.2687,5.26927,65000000.0
2007-09-26 21:00:00,5.26855,5.27005,5.26792,5.26849,72000000.0
2007-09-26 21:05:00,5.26985,5.27145,5.26875,5.27052,66000000.0
2007-09-26 21:10:00,5.26972,5.27249,5.26962,5.27166,62000000.0
2007-09-26 21:15:00,5.2721,5.27353,5.27089,5.27234,68000000.0
2007-09-26 21:20:00,5.27126,5.2735,5.27126,5.27315,52000000.0
2007-09-26 21:25:00,5.27281,5.27319,5.27138,5.27242,58000000.0
2007-09-26 21:30:00,5.27186,5.27328,5.27149,5.27149,59000000.0
2007-09-26 21:35:00,5.2725,5.2734,5.27158,5.27168,88000000.0
2007-09-26 21:40:00,5.27252,5.27308,5.27139,5.27263,65000000.0
2007-09-26 21:45:00,5.27179,5.27328,5.27085,5.27085,62000000.0
2007-09-26 21:50:00,5.27144,5.27291,5.2706,5.27171,62000000.0
2007-09-26 21:55:00,5.27193,5.27244,5.27038,5.27217,72000000.0
2007-09-26 22:00:00,5.27136,5.27258,5.27052,5.27052,79000000.0
2007-09-26 22:05:00,5.27124,5.27223,5.27012,5.27088,67000000.0
2007-09-26 22:10:00,5.27292,5.27297,5.27089,5.27096,64000000.0
2007-09-26 22:15:00,5.27084,5.27243,5.27069,5.27159,69000000.0
2007-09-26 22:20:00,5.2714,5.27277,5.27105,5.27115,69000000.0
2007-09-26 22:25:00,5.27213,5.27213,5.27012,5.2702,63000000.0
2007-09-26 22:30:00,5.27035,5.27175,5.27024,5.27045,60000000.0
2007-09-26 22:35:00,5.27123,5.27278,5.2708,5.27118,56000000.0
2007-09-26 22:40:00,5.2711,5.27284,5.27005,5.27085,63000000.0
2007-09-26 22:45:00,5.27065,5.27226,5.27016,5.27222,68000000.0
2007-09-26 22:50:00,5.27129,5.27201,5.26984,5.27061,70000000.0
2007-09-26 22:55:00,5.27065,5.27161,5.26981,5.27033,64000000.0
2007-09-26 23:00:00,5.27088,5.27158,5.26922,5.27044,68000000.0
2007-09-26 23:05:00,5.26931,5.2711,5.2693,5.26971,60000000.0
2007-09-26 23:10:00,5.26997,5.27046,5.26871,5.26899,66000000.0
2007-09-26 23:15:00,5.26998,5.27053,5.26902,5.27003,65000000.0
2007-09-26 23:20:00,5.26962,5.27148,5.26955,5.27057,66000000.0
2007-09-26 23:25:00,5.26994,5.27081,5.26906,5.26972,64000000.0
2007-09-26 23:30:00,5.27096,5.27155,5.26895,5.27057,72000000.0
2007-09-26 23:35:00,5.2706,5.27088,5.26928,5.26986,62000000.0
2007-09-26 23:40:00,5.26984,5.27048,5.26902,5.26979,80000000.0
2007-09-26 23:45:00,5.27008,5.27041,5.26825,5.26892,76000000.0
2007-09-26 23:50:00,5.27,5.27026,5.2684,5.26914,67000000.0
2007-09-26 23:55:00,5.26882,5.26951,5.26774,5.2691,76000000.0
2007-09-27 00:00:00,5.26947,5.27007,5.26837,5.26933,70000000.0
2007-09-27 00:05:00,5.26939,5.26966,5.26772,5.26859,62000000.0
2007-09-27 00:10:00,5.26809,5.2692,5.26751,5.26842,63000000.0
2007-09-27 00:15:00,5.26891,5.26947,5.26723,5.26726,65000000.0
2007-09-27 00:20:00,5.26769,5.26995,5.26702,5.26909,60000000.0
2007-09-27 00:25:00,5.26985,5.27064,5.26804,5.26828,66000000.0
2007-09-27 00:30:00,5.26847,5.26955,5.26804,5.26955,64000000.0
2007-09-27 00:35:00,5.27055,5.27062,5.26767,5.26889,80000000.0
2007-09-27 00:40:00,5.26962,5.26987,5.26819,5.26849,61000000.0
2007-09-27 00:45:00,5.26955,5.26961,5.26804,5.26838,63000000.0
2007-09-27 00:50:00,5.26898,5.27078,5.26885,5.26965,60000000.0
2007-09-27 00:55:00,5.2689,5.27038,5.26861,5.26955,66000000.0
2007-09-27 01:00:00,5.26903,5.27089,5.26883,5.26933,63000000.0
2007-09-27 01:05:00,5.2705,5.27078,5.26903,5.26996,70000000.0
2007-09-27 01:10:00,5.26965,5.27035,5.2687,5.26975,55000000.0
2007-09-27 01:15:00,5.26998,5.27005,5.26871,5.26952,63000000.0
2007-09-27 01:20:00,5.26932,5.27102,5.26879,5.27045,59000000.0
2007-09-27 01:25:00,5.27001,5.27155,5.26992,5.27079,70000000.0
2007-09-27 01:30:00,5.27098,5.27101,5.26868,5.26931,68000000.0
2007-09-27 01:35:00,5.2695,5.27037,5.26874,5.27021,71000000.0
2007-09-27 01:40:00,5.2699,5.27172,5.26933,5.27026,72000000.0
2007-09-27 01:45:00,5.27035,5.27183,5.27003,5.27031,68000000.0
2007-09-27 01:50:00,5.27028,5.27112,5.26955,5.27016,67000000.0
2007-09-27 01:55:00,5.26962,5.27112,5.26871,5.27005,61000000.0
2007-09-27 02:00:00,5.27024,5.27112,5.26942,5.27079,69000000.0
2007-09-27 02:05:00,5.27072,5.27163,5.26958,5.27143,73000000.0
2007-09-27 02:10:00,5.2716,5.27265,5.27033,5.27145,74000000.0
2007-09-27 02:15:00,5.27127,5.27255,5.27056,5.27141,70000000.0
2007-09-27 02:20:00,5.27123,5.27151,5.27027,5.27085,74000000.0
2007-09-27 02:25:00,5.27128,5.27219,5.27046,5.27088,59000000.0
2007-09-27 02:30:00,5.27125,5.27216,5.27044,5.27103,64000000.0
2007-09-27 02:35:00,5.27114,5.27211,5.27067,5.27103,71000000.0
2007-09-27 02:40:00,5.27178,5.27185,5.27026,5.27094,69000000.0
2007-09-27 02:45:00,5.27096,5.2716,5.26967,5.27143,69000000.0
2007-09-27 02:50:00,5.2704,5.2724,5.27035,5.27215,66000000.0
2007-09-27 02:55:00,5.27225,5.27237,5.27037,5.27148,65000000.0
2007-09-27 03:00:00,5.27148,5.27174,5.27013,5.27107,67000000.0
2007-09-27 03:05:00,5.27032,5.27202,5.26981,5.27136,68000000.0
2007-09-27 03:10:00,5.2704,5.27204,5.2704,5.27116,80000000.0
2007-09-27 03:15:00,5.27131,5.27238,5.27016,5.2712,50000000.0
2007-09-27 03:20:00,5.27108,5.27225,5.27045,5.27112,62000000.0
2007-09-27 03:25:00,5.27169,5.27194,5.26956,5.26968,71000000.0
2007-09-27 03:30:00,5.26985,5.27105,5.26911,5.27094,68000000.0
2007-09-27 03:35:00,5.27144,5.27147,5.2698,5.27094,60000000.0
2007-09-27 03:40:00,5.2708,5.27152,5.26941,5.27042,82000000.0
2007-09-27 03:45:00,5.27015,5.27069,5.2688,5.26989,53000000.0
2007-09-27 03:50:00,5.26917,5.27025,5.26814,5.26932,74000000.0
2007-09-27 03:55:00,5.26914,5.26964,5.2673,5.26829,63000000.0
2007-09-27 04:00:00,5.26793,5.26956,5.26719,5.26788,70000000.0
2007-09-27 04:05:00,5.26931,5.26942,5.26786,5.26853,66000000.0
2007-09-27 04:10:00,5.26841,5.26961,5.26779,5.26917,77000000.0
2007-09-27 04:15:00,5.26901,5.27017,5.26811,5.26986,57000000.0
2007-09-27 04:20:00,5.26938,5.2699,5.26883,5.26961,62000000.0
2007-09-27 04:25:00,5.26993,5.27063,5.26906,5.27016,53000000.0
2007-09-27 04:30:00,5.2697,5.27007,5.26861,5.26927,66000000.0
2007-09-27 04:35:00,5.26917,5.27091,5.26865,5.27004,64000000.0
2007-09-27 04:40:00,5.27012,5.27041,5.26839,5.26978,54000000.0
2007-09-27 04:45:00,5.2694,5.26958,5.26769,5.2684,63000000.0
2007-09-27 04:50:00,5.26867,5.2693,5.26758,5.26769,71000000.0
2007-09-27 04:55:00,5.26844,5.2687,5.26717,5.26847,65000000.0
2007-09-27 05:00:00,5.2679,5.26892,5.26512,5.26569,62000000.0
2007-09-27 05:05:00,5.26612,5.26632,5.26244,5.26262,72000000.0
2007-09-27 05:10:00,5.26347,5.26484,5.26215,5.26469,59000000.0
2007-09-27 05:15:00,5.26375,5.26569,5.26375,5.26535,67000000.0
2007-09-27 05:20:00,5.26525,5.26671,5.26464,5.26556,79000000.0
2007-09-27 05:25:00,5.266,5.26752,5.26518,5.26684,66000000.0
2007-09-27 05:30:00,5.26602,5.26791,5.26549,5.26752,76000000.0
2007-09-27 05:35:00,5.26728,5.26785,5.26583,5.26696,78000000.0
2007-09-27 05:40:00,5.26676,5.26744,5.26505,5.26569,61000000.0
2007-09-27 05:45:00,5.26673,5.26821,5.26549,5.26748,77000000.0
2007-09-27 05:50:00,5.26606,5.26798,5.26594,5.26751,62000000.0
2007-09-27 05:55:00,5.26748,5.26776,5.26635,5.26758,70000000.0
2007-09-27 06:00:00,5.26703,5.26703,5.26527,5.26552,77000000.0
2007-09-27 06:05:00,5.26738,5.26745,5.26569,5.26671,81000000.0
2007-09-27 06:10:00,5.26637,5.26728,5.26553,5.26667,73000000.0
2007-09-27 06:15:00,5.26666,5.26705,5.26549,5.26628,69000000.0
2007-09-27 06:20:00,5.26662,5.26662,5.26402,5.26441,68000000.0
2007-09-27 06:25:00,5.26482,5.26528,5.26354,5.26354,71000000.0
2007-09-27 06:30:00,5.26441,5.26616,5.26397,5.2661,58000000.0
2007-09-27 06:35:00,5.26538,5.26593,5.2628,5.26396,72000000.0
2007-09-27 06:40:00,5.26308,5.2643,5.26206,5.26303,71000000.0
2007-09-27 06:45:00,5.26282,5.26445,5.26191,5.26351,69000000.0
2007-09-27 06:50:00,5.26394,5.26422,5.26225,5.26315,56000000.0
2007-09-27 06:55:00,5.26362,5.2651,5.26286,5.26335,64000000.0
2007-09-27 07:00:00,5.26371,5.26589,5.26315,5.26589,58000000.0
2007-09-27 07:05:00,5.26565,5.26615,5.26446,5.26494,59000000.0
2007-09-27 07:10:00,5.26525,5.26565,5.26393,5.26436,82000000.0
2007-09-27 07:15:00,5.26478,5.26587,5.26353,5.26504,80000000.0
2007-09-27 07:20:00,5.26466,5.26599,5.26414,5.26515,76000000.0
2007-09-27 07:25:00,5.26527,5.26582,5.26379,5.26568,78000000.0
2007-09-27 07:30:00,5.26496,5.2671,5.26473,5.26695,61000000.0
2007-09-27 07:35:00,5.26568,5.26712,5.26531,5.26684,63000000.0
2007-09-27 07:40:00,5.26686,5.27253,5.26571,5.26751,55000000.0
2007-09-27 07:45:00,5.26692,5.26902,5.26673,5.26815,59000000.0
2007-09-27 07:50:00,5.26866,5.27016,5.26499,5.26891,67000000.0
2007-09-27 07:55:00,5.26997,5.26997,5.26599,5.26766,62000000.0
2007-09-27 08:00:00,5.26722,5.26794,5.26547,5.26649,65000000.0
2007-09-27 08:05:00,5.2663,5.26677,5.26476,5.26553,73000000.0
2007-09-27 08:10:00,5.26624,5.26661,5.26387,5.26475,58000000.0
2007-09-27 08:15:00,5.26482,5.26572,5.26239,5.26435,59000000.0
2007-09-27 08:20:00,5.26337,5.26453,5.26265,5.2639,64000000.0
2007-09-27 08:25:00,5.26492,5.26558,5.26286,5.26364,56000000.0
2007-09-27 08:30:00,5.26464,5.26494,5.26313,5.26335,62000000.0
2007-09-27 08:35:00,5.26484,5.26545,5.26186,5.2637,56000000.0
2007-09-27 08:40:00,5.26227,5.26514,5.26178,5.26259,58000000.0
2007-09-27 08:45:00,5.26266,5.26314,5.25863,5.25884,76000000.0
2007-09-27 08:50:00,5.2591,5.26002,5.25683,5.25979,81000000.0
2007-09-27 08:55:00,5.26,5.2617,5.25954,5.26078,70000000.0
2007-09-27 09:00:00,5.25986,5.26199,5.25898,5.26163,62000000.0
2007-09-27 09:05:00,5.26156,5.26451,5.26024,5.26335,66000000.0
2007-09-27 09:10:00,5.26324,5.26324,5.25998,5.26139,67000000.0
2007-09-27 09:15:00,5.26053,5.26238,5.25819,5.26059,72000000.0
2007-09-27 09:20:00,5.26152,5.2627,5.25945,5.2627,74000000.0
2007-09-27 09:25:00,5.26263,5.26263,5.26005,5.2613,68000000.0
2007-09-27 09:30:00,5.26111,5.26209,5.25964,5.26188,69000000.0
2007-09-27 09:35:00,5.26111,5.26262,5.26029,5.2616,85000000.0
2007-09-27 09:40:00,5.26133,5.26475,5.26026,5.26295,74000000.0
2007-09-27 09:45:00,5.26502,5.26741,5.26386,5.26569,76000000.0
2007-09-27 09:50:00,5.26646,5.26672,5.26383,5.26513,74000000.0
2007-09-27 09:55:00,5.26545,5.2694,5.26403,5.26837,68000000.0
2007-09-27 10:00:00,5.26807,5.2694,5.26648,5.26829,75000000.0
2007-09-27 10:05:00,5.2672,5.26845,5.26637,5.26821,50000000.0
2007-09-27 10:10:00,5.26765,5.26856,5.26589,5.26722,70000000.0
2007-09-27 10:15:00,5.26731,5.26821,5.26533,5.26744,74000000.0
2007-09-27 10:20:00,5.26707,5.269,5.2664,5.26657,60000000.0
2007-09-27 10:25:00,5.2654,5.26783,5.26507,5.26587,60000000.0
2007-09-27 10:30:00,5.26755,5.26861,5.26542,5.26759,57000000.0
2007-09-27 10:35:00,5.26697,5.26878,5.26697,5.26878,72000000.0
2007-09-27 10:40:00,5.26691,5.26999,5.26652,5.26975,62000000.0
2007-09-27 10:45:00,5.27023,5.27063,5.26795,5.27063,55000000.0
2007-09-27 10:50:00,5.27071,5.27071,5.26657,5.26657,72000000.0
2007-09-27 10:55:00,5.26736,5.26891,5.26571,5.26586,49000000.0
2007-09-27 11:00:00,5.26708,5.26728,5.26506,5.26674,61000000.0
2007-09-27 11:05:00,5.26638,5.267,5.26443,5.26663,71000000.0
2007-09-27 11:10:00,5.26577,5.26826,5.26515,5.26708,67000000.0
2007-09-27 11:15:00,5.26665,5.26751,5.26324,5.26435,63000000.0
2007-09-27 11:20:00,5.26287,5.26465,5.26149,5.26248,76000000.0
2007-09-27 11:25:00,5.26258,5.26392,5.26148,5.26338,64000000.0
2007-09-27 11:30:00,5.26246,5.26419,5.26214,5.26386,74000000.0
2007-09-27 11:35:00,5.26429,5.26501,5.26313,5.26477,60000000.0
2007-09-27 11:40:00,5.2643,5.26483,5.2623,5.26267,64000000.0
2007-09-27 11:45:00,5.26353,5.26505,5.26273,5.26305,62000000.0
2007-09-27 11:50:00,5.26329,5.26481,5.26282,5.26334,68000000.0
2007-09-27 11:55:00,5.26343,5.26434,5.26202,5.26338,52000000.0
2007-09-27 12:00:00,5.26328,5.26328,5.25981,5.26131,63000000.0
2007-09-27 12:05:00,5.26131,5.26228,5.25978,5.26128,61000000.0
2007-09-27 12:10:00,5.2613,5.26216,5.25988,5.26097,63000000.0
2007-09-27 12:15:00,5.26263,5.26345,5.26121,5.26303,56000000.0
2007-09-27 12:20:00,5.26224,5.26345,5.26132,5.26285,70000000.0
2007-09-27 12:25:00,5.26291,5.26313,5.26066,5.26126,57000000.0
2007-09-27 12:30:00,5.26155,5.26256,5.26048,5.26094,61000000.0
2007-09-27 12:35:00,5.26138,5.26247,5.2586,5.26017,64000000.0
2007-09-27 12:40:00,5.26054,5.26228,5.25882,5.26051,70000000.0
2007-09-27 12:45:00,5.26005,5.26236,5.26005,5.2606,65000000.0
2007-09-27 12:50:00,5.26178,5.26239,5.25998,5.26213,66000000.0
2007-09-27 12:55:00,5.26132,5.26273,5.26017,5.26192,62000000.0
2007-09-27 13:00:00,5.26012,5.26292,5.26012,5.26292,81000000.0
2007-09-27 13:05:00,5.26235,5.26248,5.26009,5.26071,77000000.0
2007-09-27 13:10:00,5.26058,5.26114,5.25693,5.25899,79000000.0
2007-09-27 13:15:00,5.25981,5.26049,5.25719,5.25724,63000000.0
2007-09-27 13:20:00,5.25806,5.2584,5.25429,5.25478,78000000.0
2007-09-27 13:25:00,5.25533,5.2554,5.25296,5.25481,62000000.0
2007-09-27 13:30:00,5.25518,5.25683,5.25432,5.25683,55000000.0
2007-09-27 13:35:00,5.25566,5.25806,5.25542,5.25763,65000000.0
2007-09-27 13:40:00,5.25657,5.25799,5.25513,5.25684,55000000.0
2007-09-27 13:45:00,5.25657,5.25716,5.25417,5.25532,64000000.0
2007-09-27 13:50:00,5.25537,5.25588,5.2527,5.2527,58000000.0
2007-09-27 13:55:00,5.25409,5.25511,5.25238,5.25438,59000000.0
2007-09-27 14:00:00,5.25515,5.25546,5.25316,5.25472,72000000.0
2007-09-27 14:05:00,5.25546,5.25564,5.2533,5.2533,60000000.0
2007-09-27 14:10:00,5.25334,5.25422,5.25108,5.25228,56000000.0
2007-09-27 14:15:00,5.25096,5.25295,5.24798,5.25,76000000.0
2007-09-27 14:20:00,5.2491,5.25127,5.24763,5.24763,52000000.0
2007-09-27 14:25:00,5.24999,5.25108,5.24896,5.25054,65000000.0
2007-09-27 14:30:00,5.25133,5.25449,5.25083,5.25149,60000000.0
2007-09-27 14:35:00,5.25118,5.25346,5.24922,5.25122,63000000.0
2007-09-27 14:40:00,5.25295,5.25534,5.25085,5.25289,77000000.0
2007-09-27 14:45:00,5.25247,5.25591,5.25222,5.25483,56000000.0
2007-09-27 14:50:00,5.25536,5.2559,5.25199,5.25412,60000000.0
2007-09-27 14:55:00,5.25359,5.25597,5.25257,5.25455,71000000.0
2007-09-27 15:00:00,5.25593,5.25621,5.25251,5.25357,76000000.0
2007-09-27 15:05:00,5.25378,5.25501,5.25171,5.25384,68000000.0
2007-09-27 15:10:00,5.25379,5.25422,5.25193,5.25316,61000000.0
2007-09-27 15:15:00,5.25255,5.25498,5.25227,5.25455,68000000.0
2007-09-27 15:20:00,5.25383,5.25544,5.25294,5.25511,59000000.0
2007-09-27 15:25:00,5.25477,5.25656,5.25425,5.25501,71000000.0
2007-09-27 15:30:00,5.25507,5.25664,5.25402,5.25422,68000000.0
2007-09-27 15:35:00,5.25527,5.25635,5.25424,5.25578,52000000.0
2007-09-27 15:40:00,5.25458,5.25714,5.25402,5.25616,62000000.0
2007-09-27 15:45:00,5.25704,5.25778,5.2549,5.25579,81000000.0
2007-09-27 15:50:00,5.25498,5.25675,5.25399,5.25487,75000000.0
2007-09-27 15:55:00,5.25525,5.25544,5.253,5.25409,74000000.0
2007-09-27 16:00:00,5.25403,5.25678,5.25181,5.25544,61000000.0
2007-09-27 16:05:00,5.2558,5.26052,5.2558,5.25827,70000000.0
2007-09-27 16:10:00,5.25904,5.25904,5.25585,5.25859,64000000.0
2007-09-27 16:15:00,5.25769,5.26097,5.25732,5.26046,66000000.0
2007-09-27 16:20:00,5.25993,5.26214,5.25694,5.2616,65000000.0
2007-09-27 16:25:00,5.2619,5.26312,5.26023,5.26252,51000000.0
2007-09-27 16:30:00,5.26298,5.26476,5.26157,5.26292,53000000.0
2007-09-27 16:35:00,5.26313,5.2645,5.2612,5.26222,78000000.0
2007-09-27 16:40:00,5.26308,5.26314,5.26085,5.26249,86000000.0
2007-09-27 16:45:00,5.26139,5.26441,5.26139,5.26317,59000000.0
2007-09-27 16:50:00,5.26401,5.26623,5.26146,5.26278,66000000.0
2007-09-27 16:55:00,5.26165,5.26296,5.2607,5.26166,52000000.0
2007-09-27 17:00:00,5.26143,5.26314,5.26079,5.26152,62000000.0
2007-09-27 17:05:00,5.26189,5.26233,5.25873,5.26141,73000000.0
2007-09-27 17:10:00,5.25998,5.26231,5.25989,5.26231,57000000.0
2007-09-27 17:15:00,5.26216,5.26319,5.26002,5.26319,71000000.0
2007-09-27 17:20:00,5.26147,5.26515,5.26147,5.26413,55000000.0
2007-09-27 17:25:00,5.26436,5.26487,5.2624,5.26386,62000000.0
2007-09-27 17:30:00,5.26448,5.26494,5.26217,5.2634,63000000.0
2007-09-27 17:35:00,5.26383,5.26467,5.2622,5.2638,64000000.0
2007-09-27 17:40:00,5.26325,5.26646,5.2625,5.26566,76000000.0
2007-09-27 17:45:00,5.26672,5.26732,5.26512,5.26653,60000000.0
2007-09-27 17:50:00,5.26606,5.26978,5.26606,5.26725,86000000.0
2007-09-27 17:55:00,5.26766,5.26857,5.26527,5.26803,66000000.0
2007-09-27 18:00:00,5.26602,5.26734,5.26424,5.26601,72000000.0
2007-09-27 18:05:00,5.26397,5.26535,5.26133,5.26235,73000000.0
2007-09-27 18:10:00,5.26299,5.26357,5.26141,5.26337,58000000.0
2007-09-27 18:15:00,5.26325,5.26458,5.26144,5.26403,61000000.0
2007-09-27 18:20:00,5.26428,5.26671,5.26349,5.26471,63000000.0
2007-09-27 18:25:00,5.26481,5.26639,5.26404,5.26598,67000000.0
2007-09-27 18:30:00,5.26609,5.26609,5.2636,5.26399,65000000.0
2007-09-27 18:35:00,5.26458,5.26471,5.26228,5.26471,76000000.0
2007-09-27 18:40:00,5.26425,5.26623,5.26389,5.26565,67000000.0
2007-09-27 18:45:00,5.26598,5.26616,5.26391,5.26428,66000000.0
2007-09-27 18:50:00,5.26545,5.26592,5.26421,5.26473,63000000.0
2007-09-27 18:55:00,5.26487,5.26578,5.26332,5.26408,71000000.0
2007-09-27 19:00:00,5.26443,5.26453,5.26214,5.26309,70000000.0
2007-09-27 19:05:00,5.26352,5.26361,5.26058,5.26166,76000000.0
2007-09-27 19:10:00,5.26226,5.26226,5.26016,5.26163,68000000.0
2007-09-27 19:15:00,5.26112,5.26152,5.25983,5.26078,61000000.0
2007-09-27 19:20:00,5.26154,5.26266,5.26004,5.26194,72000000.0
2007-09-27 19:25:00,5.26254,5.26273,5.26124,5.26271,62000000.0
2007-09-27 19:30:00,5.26142,5.26389,5.26142,5.2629,66000000.0
2007-09-27 19:35:00,5.26258,5.2637,5.2615,5.26345,63000000.0
2007-09-27 19:40:00,5.26269,5.26449,5.2623,5.26273,70000000.0
2007-09-27 19:45:00,5.26331,5.26417,5.26192,5.26296,70000000.0
2007-09-27 19:50:00,5.26263,5.26413,5.26133,5.26326,71000000.0
2007-09-27 19:55:00,5.26217,5.26457,5.26187,5.2639,68000000.0
2007-09-27 20:00:00,5.26276,5.26428,5.26176,5.26176,67000000.0
2007-09-27 20:05:00,5.26339,5.26373,5.26086,5.26098,65000000.0
2007-09-27 20:10:00,5.26106,5.26338,5.2606,5.26237,66000000.0
2007-09-27 20:15:00,5.26217,5.26342,5.26083,5.26156,64000000.0
2007-09-27 20:20:00,5.26153,5.26258,5.26021,5.26197,65000000.0
2007-09-27 20:25:00,5.26163,5.26201,5.2604,5.26077,63000000.0
2007-09-27 20:30:00,5.26012,5.26269,5.26012,5.26253,59000000.0
2007-09-27 20:35:00,5.2615,5.26283,5.26125,5.26264,70000000.0
2007-09-27 20:40:00,5.26304,5.26315,5.26065,5.26102,89000000.0
2007-09-27 20:45:00,5.26175,5.26275,5.26069,5.26224,67000000.0
2007-09-27 20:50:00,5.26195,5.26276,5.25983,5.26166,62000000.0
2007-09-27 20:55:00,5.26076,5.26159,5.25797,5.25963,65000000.0
2007-09-27 21:00:00,5.25949,5.26291,5.25931,5.26166,72000000.0
2007-09-27 21:05:00,5.26286,5.26367,5.26183,5.26273,66000000.0
2007-09-27 21:10:00,5.2618,5.26379,5.26147,5.26343,62000000.0
2007-09-27 21:15:00,5.26404,5.26447,5.26265,5.26349,68000000.0
2007-09-27 21:20:00,5.26352,5.26548,5.2629,5.26353,52000000.0
2007-09-27 21:25:00,5.26462,5.26462,5.26231,5.26416,58000000.0
2007-09-27 21:30:00,5.26443,5.26465,5.26267,5.26379,59000000.0
2007-09-27 21:35:00,5.26315,5.26495,5.26287,5.26489,88000000.0
2007-09-27 21:40:00,5.26493,5.26521,5.26349,5.26431,65000000.0
2007-09-27 21:45:00,5.26375,5.26552,5.26345,5.26455,62000000.0
2007-09-27 21:50:00,5.26422,5.26571,5.26348,5.26383,62000000.0
2007-09-27 21:55:00,5.26436,5.26524,5.26317,5.26367,72000000.0
2007-09-27 22:00:00,5.26342,5.26483,5.26257,5.26308,79000000.0
2007-09-27 22:05:00,5.26401,5.2645,5.26243,5.26372,67000000.0
2007-09-27 22:10:00,5.26285,5.26463,5.26285,5.26347,64000000.0
2007-09-27 22:15:00,5.26342,5.26454,5.26241,5.26241,69000000.0
2007-09-27 22:20:00,5.26428,5.26436,5.26196,5.26305,69000000.0
2007-09-27 22:25:00,5.26291,5.26476,5.26232,5.26298,63000000.0
2007-09-27 22:30:00,5.26369,5.2643,5.26207,5.26401,60000000.0
2007-09-27 22:35:00,5.26275,5.26408,5.26244,5.2631,56000000.0
2007-09-27 22:40:00,5.26401,5.26415,5.26204,5.26399,63000000.0
2007-09-27 22:45:00,5.2626,5.26347,5.26168,5.2619,68000000.0
2007-09-27 22:50:00,5.26219,5.2633,5.26113,5.26204,70000000.0
2007-09-27 22:55:00,5.26247,5.2628,5.26106,5.26111,64000000.0
2007-09-27 23:00:00,5.26216,5.26255,5.25851,5.26034,68000000.0
2007-09-27 23:05:00,5.25983,5.26078,5.25888,5.25888,60000000.0
2007-09-27 23:10:00,5.25995,5.26017,5.25663,5.25942,66000000.0
2007-09-27 23:15:00,5.25847,5.2617,5.25772,5.26108,65000000.0
2007-09-27 23:20:00,5.26088,5.26264,5.2601,5.26215,66000000.0
2007-09-27 23:25:00,5.26259,5.26348,5.26149,5.2617,64000000.0
2007-09-27 23:30:00,5.26211,5.26341,5.26081,5.26246,72000000.0
2007-09-27 23:35:00,5.26329,5.26442,5.26188,5.26277,62000000.0
2007-09-27 23:40:00,5.26309,5.26377,5.26176,5.26239,80000000.0
2007-09-27 23:45:00,5.26286,5.26421,5.26189,5.26351,76000000.0
2007-09-27 23:50:00,5.26247,5.26379,5.26204,5.26288,67000000.0
2007-09-27 23:55:00,5.26212,5.26456,5.26212,5.26432,76000000.0
2007-09-28 00:00:00,5.26394,5.26457,5.26288,5.26373,70000000.0
2007-09-28 00:05:00,5.26287,5.26466,5.26287,5.26385,62000000.0
2007-09-28 00:10:00,5.26309,5.26478,5.26309,5.26418,63000000.0
2007-09-28 00:15:00,5.26408,5.26473,5.26252,5.26252,65000000.0
2007-09-28 00:20:00,5.26342,5.26383,5.26169,5.26192,60000000.0
2007-09-28 00:25:00,5.26249,5.26272,5.26089,5.26089,66000000.0
2007-09-28 00:30:00,5.26205,5.26247,5.26023,5.26165,64000000.0
2007-09-28 00:35:00,5.26161,5.26306,5.26097,5.26216,80000000.0
2007-09-28 00:40:00,5.26145,5.26317,5.26125,5.26217,61000000.0
2007-09-28 00:45:00,5.26145,5.26277,5.26063,5.26102,63000000.0
2007-09-28 00:50:00,5.26098,5.26201,5.25998,5.26159,60000000.0
2007-09-28 00:55:00,5.26149,5.26297,5.26067,5.26241,66000000.0
2007-09-28 01:00:00,5.26319,5.26319,5.26117,5.2619,63000000.0
2007-09-28 01:05:00,5.26246,5.26253,5.26051,5.26116,70000000.0
2007-09-28 01:10:00,5.26187,5.26316,5.26157,5.26181,55000000.0
2007-09-28 01:15:00,5.2624,5.2635,5.26072,5.26081,63000000.0
2007-09-28 01:20:00,5.26087,5.26257,5.26015,5.26188,59000000.0
2007-09-28 01:25:00,5.26161,5.26242,5.26035,5.26168,70000000.0
2007-09-28 01:30:00,5.26092,5.26231,5.26067,5.26099,68000000.0
2007-09-28 01:35:00,5.26032,5.26202,5.26005,5.2601,71000000.0
2007-09-28 01:40:00,5.26018,5.26188,5.26001,5.26056,72000000.0
2007-09-28 01:45:00,5.26078,5.26137,5.25918,5.26023,68000000.0
2007-09-28 01:50:00,5.26007,5.2613,5.25969,5.25986,67000000.0
2007-09-28 01:55:00,5.26,5.26107,5.2595,5.26021,61000000.0
2007-09-28 02:00:00,5.26025,5.26115,5.25947,5.261,69000000.0
2007-09-28 02:05:00,5.2601,5.26116,5.25939,5.25978,73000000.0
2007-09-28 02:10:00,5.2602,5.26122,5.25935,5.25944,74000000.0
2007-09-28 02:15:00,5.26005,5.26104,5.25915,5.25991,70000000.0
2007-09-28 02:20:00,5.25975,5.26153,5.25885,5.26125,74000000.0
2007-09-28 02:25:00,5.26079,5.2623,5.2603,5.26164,59000000.0
2007-09-28 02:30:00,5.26098,5.26268,5.26085,5.26251,64000000.0
2007-09-28 02:35:00,5.26269,5.26269,5.26099,5.26099,71000000.0
2007-09-28 02:40:00,5.26213,5.2623,5.26068,5.26129,69000000.0
2007-09-28 02:45:00,5.26169,5.26224,5.26036,5.26036,69000000.0
2007-09-28 02:50:00,5.26175,5.26217,5.25984,5.26085,66000000.0
2007-09-28 02:55:00,5.26202,5.26202,5.25752,5.25786,65000000.0
2007-09-28 03:00:00,5.25784,5.2583,5.25408,5.25562,67000000.0
2007-09-28 03:05:00,5.25526,5.25626,5.25278,5.25281,68000000.0
2007-09-28 03:10:00,5.2534,5.25394,5.25184,5.25249,80000000.0
2007-09-28 03:15:00,5.25169,5.25473,5.25169,5.2539,50000000.0
2007-09-28 03:20:00,5.25445,5.25524,5.25269,5.25341,62000000.0
2007-09-28 03:25:00,5.25424,5.2575,5.25403,5.25639,71000000.0
2007-09-28 03:30:00,5.25714,5.26059,5.25693,5.25933,68000000.0
2007-09-28 03:35:00,5.26011,5.26052,5.25817,5.25908,60000000.0
2007-09-28 03:40:00,5.25904,5.26039,5.25832,5.25888,82000000.0
2007-09-28 03:45:00,5.25878,5.25988,5.25763,5.25884,53000000.0
2007-09-28 03:50:00,5.25834,5.2588,5.25643,5.25661,74000000.0
2007-09-28 03:55:00,5.25855,5.25983,5.25676,5.25983,63000000.0
2007-09-28 04:00:00,5.25979,5.26094,5.25813,5.25881,70000000.0
2007-09-28 04:05:00,5.25997,5.26015,5.25768,5.25802,66000000.0
2007-09-28 04:10:00,5.25789,5.25963,5.25789,5.25896,77000000.0
2007-09-28 04:15:00,5.25887,5.25989,5.25772,5.25924,57000000.0
2007-09-28 04:20:00,5.25952,5.26017,5.25808,5.25875,62000000.0
2007-09-28 04:25:00,5.25912,5.25958,5.25662,5.25662,53000000.0
2007-09-28 04:30:00,5.25811,5.25811,5.255,5.25572,66000000.0
2007-09-28 04:35:00,5.25629,5.25765,5.25578,5.25705,64000000.0
2007-09-28 04:40:00,5.25652,5.25901,5.25652,5.25901,54000000.0
2007-09-28 04:45:00,5.25881,5.25953,5.25765,5.25786,63000000.0
2007-09-28 04:50:00,5.2578,5.25948,5.25759,5.25867,71000000.0
2007-09-28 04:55:00,5.25774,5.25922,5.25726,5.25828,65000000.0
2007-09-28 05:00:00,5.25732,5.25954,5.25722,5.25766,62000000.0
2007-09-28 05:05:00,5.25906,5.2593,5.25759,5.25834,72000000.0
2007-09-28 05:10:00,5.25821,5.25893,5.2563,5.25658,59000000.0
2007-09-28 05:15:00,5.25751,5.25751,5.25597,5.25691,67000000.0
2007-09-28 05:20:00,5.25675,5.25795,5.25632,5.2566,79000000.0
2007-09-28 05:25:00,5.25711,5.25882,5.2563,5.25746,66000000.0
2007-09-28 05:30:00,5.25746,5.25783,5.25617,5.25701,76000000.0
2007-09-28 05:35:00,5.25693,5.25762,5.25598,5.25749,78000000.0
2007-09-28 05:40:00,5.25671,5.25798,5.25621,5.25667,61000000.0
2007-09-28 05:45:00,5.2569,5.25731,5.25515,5.25595,77000000.0
2007-09-28 05:50:00,5.25573,5.25697,5.25441,5.25544,62000000.0
2007-09-28 05:55:00,5.25518,5.25744,5.25452,5.25718,70000000.0
2007-09-28 06:00:00,5.25556,5.25736,5.2555,5.25731,77000000.0
2007-09-28 06:05:00,5.2569,5.25737,5.25558,5.25682,81000000.0
2007-09-28 06:10:00,5.25641,5.25763,5.25599,5.25729,73000000.0
2007-09-28 06:15:00,5.25712,5.25794,5.25568,5.25682,69000000.0
2007-09-28 06:20:00,5.25746,5.25821,5.25628,5.25821,68000000.0
2007-09-28 06:25:00,5.25749,5.25882,5.25722,5.25809,71000000.0
2007-09-28 06:30:00,5.25888,5.26117,5.25773,5.26117,58000000.0
2007-09-28 06:35:00,5.26066,5.26127,5.25945,5.26053,72000000.0
2007-09-28 06:40:00,5.26028,5.26085,5.2582,5.25911,71000000.0
2007-09-28 06:45:00,5.25886,5.25972,5.25775,5.25911,69000000.0
2007-09-28 06:50:00,5.2589,5.26035,5.2578,5.26035,56000000.0
2007-09-28 06:55:00,5.25937,5.26044,5.25801,5.25987,64000000.0
2007-09-28 07:00:00,5.2585,5.26099,5.2585,5.25913,58000000.0
2007-09-28 07:05:00,5.25972,5.26083,5.25924,5.2604,59000000.0
2007-09-28 07:10:00,5.26008,5.26079,5.25869,5.259,82000000.0
2007-09-28 07:15:00,5.25916,5.25967,5.25723,5.25817,80000000.0
2007-09-28 07:20:00,5.2569,5.25966,5.2569,5.2588,76000000.0
2007-09-28 07:25:00,5.25869,5.25959,5.25709,5.25709,78000000.0
2007-09-28 07:30:00,5.2578,5.25869,5.25698,5.25869,61000000.0
2007-09-28 07:35:00,5.25771,5.25986,5.25737,5.25983,63000000.0
2007-09-28 07:40:00,5.25834,5.25984,5.25751,5.2594,55000000.0
2007-09-28 07:45:00,5.25952,5.26057,5.25623,5.25778,59000000.0
2007-09-28 07:50:00,5.25687,5.25822,5.25589,5.25677,67000000.0
2007-09-28 07:55:00,5.25697,5.25831,5.25589,5.25736,62000000.0
2007-09-28 08:00:00,5.2583,5.25864,5.25653,5.25854,65000000.0
2007-09-28 08:05:00,5.25655,5.25806,5.25577,5.25701,73000000.0
2007-09-28 08:10:00,5.25672,5.25839,5.25599,5.25839,58000000.0
2007-09-28 08:15:00,5.25673,5.25998,5.2563,5.25769,59000000.0
2007-09-28 08:20:00,5.25918,5.25923,5.25739,5.25773,64000000.0
2007-09-28 08:25:00,5.25693,5.25829,5.25614,5.25614,56000000.0
2007-09-28 08:30:00,5.25771,5.25771,5.25284,5.25575,62000000.0
2007-09-28 08:35:00,5.25655,5.25687,5.25474,5.25549,56000000.0
2007-09-28 08:40:00,5.25591,5.25616,5.25432,5.25531,58000000.0
2007-09-28 08:45:00,5.25586,5.25759,5.25399,5.25652,76000000.0
2007-09-28 08:50:00,5.25731,5.25832,5.25588,5.25638,81000000.0
2007-09-28 08:55:00,5.25674,5.25724,5.25505,5.25635,70000000.0
2007-09-28 09:00:00,5.25529,5.25791,5.25484,5.25669,62000000.0
2007-09-28 09:05:00,5.25773,5.25815,5.25645,5.25738,66000000.0
2007-09-28 09:10:00,5.2569,5.25872,5.25644,5.25872,67000000.0
2007-09-28 09:15:00,5.25887,5.25945,5.25669,5.25675,72000000.0
2007-09-28 09:20:00,5.2582,5.2582,5.25535,5.25688,74000000.0
2007-09-28 09:25:00,5.25697,5.25697,5.25294,5.25404,68000000.0
2007-09-28 09:30:00,5.25193,5.25364,5.25097,5.25337,69000000.0
2007-09-28 09:35:00,5.25303,5.255,5.2513,5.2548,85000000.0
2007-09-28 09:40:00,5.25434,5.25527,5.251,5.25197,74000000.0
2007-09-28 09:45:00,5.25209,5.25324,5.25004,5.25254,76000000.0
2007-09-28 09:50:00,5.25233,5.25502,5.25231,5.25437,74000000.0
2007-09-28 09:55:00,5.25489,5.25703,5.25339,5.25586,68000000.0
2007-09-28 10:00:00,5.25661,5.25753,5.25502,5.2571,75000000.0
2007-09-28 10:05:00,5.25618,5.2576,5.25534,5.25714,50000000.0
2007-09-28 10:10:00,5.25695,5.25751,5.25527,5.25723,70000000.0
2007-09-28 10:15:00,5.25678,5.25743,5.25541,5.25696,74000000.0
2007-09-28 10:20:00,5.25614,5.25789,5.2545,5.25592,60000000.0
2007-09-28 10:25:00,5.25641,5.25742,5.25457,5.25615,60000000.0
2007-09-28 10:30:00,5.25619,5.2567,5.25357,5.25586,57000000.0
2007-09-28 10:35:00,5.255,5.25581,5.25256,5.25439,72000000.0
2007-09-28 10:40:00,5.25456,5.25483,5.25236,5.25413,62000000.0
2007-09-28 10:45:00,5.25252,5.25445,5.25206,5.25416,55000000.0
2007-09-28 10:50:00,5.25246,5.25376,5.24999,5.25301,72000000.0
2007-09-28 10:55:00,5.25114,5.2525,5.25008,5.25029,49000000.0
2007-09-28 11:00:00,5.25167,5.25295,5.24941,5.24941,61000000.0
2007-09-28 11:05:00,5.25008,5.25214,5.24931,5.25084,71000000.0
2007-09-28 11:10:00,5.25064,5.25155,5.24881,5.25035,67000000.0
2007-09-28 11:15:00,5.25025,5.25181,5.24952,5.25,63000000.0
2007-09-28 11:20:00,5.25113,5.25248,5.25068,5.25221,76000000.0
2007-09-28 11:25:00,5.25218,5.25218,5.24973,5.25109,64000000.0
2007-09-28 11:30:00,5.25051,5.2517,5.24878,5.25049,74000000.0
2007-09-28 11:35:00,5.24892,5.25248,5.24865,5.25006,60000000.0
2007-09-28 11:40:00,5.251,5.25143,5.24924,5.25107,64000000.0
2007-09-28 11:45:00,5.25123,5.25141,5.24908,5.25027,62000000.0
2007-09-28 11:50:00,5.25025,5.25193,5.24923,5.25043,68000000.0
2007-09-28 11:55:00,5.24991,5.25185,5.24986,5.25166,52000000.0
2007-09-28 12:00:00,5.25192,5.25211,5.2497,5.25062,63000000.0
2007-09-28 12:05:00,5.25029,5.25137,5.24859,5.25072,61000000.0
2007-09-28 12:10:00,5.25198,5.25357,5.25065,5.25216,63000000.0
2007-09-28 12:15:00,5.25302,5.25302,5.24755,5.24845,56000000.0
2007-09-28 12:20:00,5.24697,5.24956,5.24681,5.24828,70000000.0
2007-09-28 12:25:00,5.24908,5.24961,5.24571,5.24946,57000000.0
2007-09-28 12:30:00,5.24959,5.25005,5.24785,5.25005,61000000.0
2007-09-28 12:35:00,5.24977,5.2508,5.24676,5.24898,64000000.0
2007-09-28 12:40:00,5.24984,5.25012,5.2465,5.24771,70000000.0
2007-09-28 12:45:00,5.24727,5.24896,5.24621,5.24828,65000000.0
2007-09-28 12:50:00,5.25023,5.25041,5.24784,5.24915,66000000.0
2007-09-28 12:55:00,5.24763,5.24977,5.24759,5.24904,62000000.0
2007-09-28 13:00:00,5.24909,5.24932,5.24736,5.24898,81000000.0
2007-09-28 13:05:00,5.24875,5.24956,5.24619,5.24772,77000000.0
2007-09-28 13:10:00,5.24671,5.24894,5.24548,5.24833,79000000.0
2007-09-28 13:15:00,5.24704,5.24861,5.24556,5.24802,63000000.0
2007-09-28 13:20:00,5.24846,5.25151,5.24797,5.24981,78000000.0
2007-09-28 13:25:00,5.24981,5.25092,5.24764,5.24893,62000000.0
2007-09-28 13:30:00,5.24873,5.24899,5.24635,5.24643,55000000.0
2007-09-28 13:35:00,5.24668,5.24816,5.24429,5.24429,65000000.0
2007-09-28 13:40:00,5.2453,5.24664,5.24281,5.2453,55000000.0
2007-09-28 13:45:00,5.24583,5.24687,5.24397,5.24509,64000000.0
2007-09-28 13:50:00,5.24683,5.24793,5.2457,5.2471,58000000.0
2007-09-28 13:55:00,5.24583,5.24852,5.24558,5.24805,59000000.0
2007-09-28 14:00:00,5.24797,5.24931,5.24727,5.24873,72000000.0
2007-09-28 14:05:00,5.24852,5.24962,5.24727,5.24791,60000000.0
2007-09-28 14:10:00,5.24858,5.2521,5.24799,5.25025,56000000.0
2007-09-28 14:15:00,5.2514,5.2518,5.24896,5.2505,76000000.0
2007-09-28 14:20:00,5.25023,5.25027,5.24837,5.24946,52000000.0
2007-09-28 14:25:00,5.24904,5.24968,5.24679,5.24818,65000000.0
2007-09-28 14:30:00,5.24834,5.25288,5.2478,5.25193,60000000.0
2007-09-28 14:35:00,5.25193,5.25205,5.24797,5.24945,63000000.0
2007-09-28 14:40:00,5.24916,5.24979,5.24708,5.24798,77000000.0
2007-09-28 14:45:00,5.24721,5.24902,5.24474,5.24779,56000000.0
2007-09-28 14:50:00,5.24758,5.24785,5.23998,5.24061,60000000.0
2007-09-28 14:55:00,5.24129,5.24349,5.24079,5.24319,71000000.0
2007-09-28 15:00:00,5.2437,5.2437,5.24105,5.2412,76000000.0
2007-09-28 15:05:00,5.24245,5.24493,5.24123,5.24485,68000000.0
2007-09-28 15:10:00,5.24447,5.24665,5.2436,5.24537,61000000.0
2007-09-28 15:15:00,5.2451,5.24579,5.2432,5.2432,68000000.0
2007-09-28 15:20:00,5.24429,5.24504,5.2425,5.24464,59000000.0
2007-09-28 15:25:00,5.24417,5.24418,5.24089,5.24177,71000000.0
2007-09-28 15:30:00,5.24183,5.24255,5.23982,5.24224,68000000.0
2007-09-28 15:35:00,5.24249,5.24357,5.24057,5.24294,52000000.0
2007-09-28 15:40:00,5.24267,5.24702,5.24224,5.24565,62000000.0
2007-09-28 15:45:00,5.24586,5.2462,5.24079,5.24182,81000000.0
2007-09-28 15:50:00,5.24263,5.24357,5.24151,5.24291,75000000.0
2007-09-28 15:55:00,5.24269,5.2446,5.24156,5.24276,74000000.0
2007-09-28 16:00:00,5.24314,5.24372,5.24114,5.24258,61000000.0
2007-09-28 16:05:00,5.24276,5.24322,5.23679,5.23933,70000000.0
2007-09-28 16:10:00,5.23899,5.24109,5.23833,5.24069,64000000.0
2007-09-28 16:15:00,5.23893,5.24276,5.23893,5.24212,66000000.0
2007-09-28 16:20:00,5.2412,5.24265,5.24032,5.24148,65000000.0
2007-09-28 16:25:00,5.24099,5.24221,5.24027,5.24027,51000000.0
2007-09-28 16:30:00,5.24131,5.24136,5.23691,5.23899,53000000.0
2007-09-28 16:35:00,5.23858,5.23865,5.23429,5.23718,78000000.0
2007-09-28 16:40:00,5.23632,5.23922,5.23474,5.23726,86000000.0
2007-09-28 16:45:00,5.23763,5.23809,5.23492,5.23622,59000000.0
2007-09-28 16:50:00,5.23557,5.23682,5.23276,5.23313,66000000.0
2007-09-28 16:55:00,5.23381,5.23544,5.23072,5.23382,52000000.0
2007-09-28 17:00:00,5.23603,5.23673,5.23396,5.23519,62000000.0
2007-09-28 17:05:00,5.23398,5.23668,5.23332,5.2351,73000000.0
2007-09-28 17:10:00,5.23436,5.23581,5.23178,5.23251,57000000.0
2007-09-28 17:15:00,5.23317,5.23326,5.22972,5.23174,71000000.0
2007-09-28 17:20:00,5.23226,5.23411,5.23125,5.23341,55000000.0
2007-09-28 17:25:00,5.2336,5.23387,5.23081,5.23182,62000000.0
2007-09-28 17:30:00,5.23064,5.23243,5.23035,5.23182,63000000.0
2007-09-28 17:35:00,5.23156,5.23449,5.23092,5.23428,64000000.0
2007-09-28 17:40:00,5.23412,5.23551,5.23259,5.23466,76000000.0
2007-09-28 17:45:00,5.23478,5.23545,5.23351,5.23491,60000000.0
2007-09-28 17:50:00,5.23495,5.23571,5.23238,5.23402,86000000.0
2007-09-28 17:55:00,5.23364,5.23745,5.23156,5.23652,66000000.0
2007-09-28 18:00:00,5.23644,5.23655,5.2333,5.23476,72000000.0
2007-09-28 18:05:00,5.23554,5.23577,5.23177,5.23177,73000000.0
2007-09-28 18:10:00,5.23228,5.23328,5.229,5.22951,58000000.0
2007-09-28 18:15:00,5.23076,5.23112,5.22835,5.22953,61000000.0
2007-09-28 18:20:00,5.22992,5.2307,5.2279,5.22878,63000000.0
2007-09-28 18:25:00,5.22905,5.23026,5.22757,5.22757,67000000.0
2007-09-28 18:30:00,5.22789,5.22985,5.22707,5.22957,65000000.0
2007-09-28 18:35:00,5.23038,5.23105,5.22902,5.22958,76000000.0
2007-09-28 18:40:00,5.23,5.23135,5.22878,5.22925,67000000.0
2007-09-28 18:45:00,5.22904,5.23192,5.22839,5.23167,66000000.0
2007-09-28 18:50:00,5.23177,5.23182,5.22965,5.22965,63000000.0
2007-09-28 18:55:00,5.23048,5.23128,5.22848,5.23062,71000000.0
2007-09-28 19:00:00,5.23138,5.23153,5.2296,5.23083,70000000.0
2007-09-28 19:05:00,5.23019,5.23114,5.22872,5.23026,76000000.0
2007-09-28 19:10:00,5.22941,5.2304,5.22712,5.22818,68000000.0
2007-09-28 19:15:00,5.22834,5.22857,5.22656,5.22731,61000000.0
2007-09-28 19:20:00,5.22696,5.22819,5.22561,5.22639,72000000.0
2007-09-28 19:25:00,5.22605,5.22717,5.22511,5.22613,62000000.0
2007-09-28 19:30:00,5.2265,5.22677,5.22505,5.22654,66000000.0
2007-09-28 19:35:00,5.22606,5.22692,5.22541,5.22548,63000000.0
2007-09-28 19:40:00,5.22561,5.22709,5.21823,5.21972,70000000.0
2007-09-28 19:45:00,5.22012,5.22144,5.21882,5.22093,70000000.0
2007-09-28 19:50:00,5.22196,5.22281,5.2193,5.22187,71000000.0
2007-09-28 19:55:00,5.22117,5.22193,5.22001,5.22048,68000000.0
2007-09-28 20:00:00,5.22074,5.22116,5.21922,5.22054,67000000.0
2007-09-28 20:05:00,5.22128,5.22191,5.21986,5.21994,65000000.0
2007-09-28 20:10:00,5.22039,5.22166,5.21963,5.21963,66000000.0
2007-09-28 20:15:00,5.22103,5.22163,5.21813,5.21825,64000000.0
2007-09-28 20:20:00,5.21824,5.21886,5.21639,5.21776,65000000.0
2007-09-28 20:25:00,5.21746,5.21765,5.21509,5.21677,63000000.0
2007-09-28 20:30:00,5.21701,5.21785,5.21602,5.21749,59000000.0
2007-09-28 20:35:00,5.21661,5.21815,5.21631,5.21633,70000000.0
2007-09-28 20:40:00,5.21804,5.21818,5.21603,5.21603,89000000.0
2007-09-28 20:45:00,5.21724,5.21827,5.2159,5.21736,67000000.0
2007-09-28 20:50:00,5.21705,5.21878,5.216,5.21705,62000000.0
2007-09-28 20:55:00,5.21651,5.21794,5.21533,5.21698,65000000.0
2007-09-28 21:00:00,5.21766,5.22073,5.21679,5.21903,72000000.0
2007-09-28 21:05:00,5.21912,5.2206,5.21831,5.21862,66000000.0
2007-09-28 21:10:00,5.2189,5.22125,5.21843,5.22007,62000000.0
2007-09-28 21:15:00,5.22088,5.22112,5.21895,5.22024,68000000.0
2007-09-28 21:20:00,5.21958,5.22128,5.21941,5.22014,52000000.0
2007-09-28 21:25:00,5.2193,5.22064,5.21873,5.21883,58000000.0
2007-09-28 21:30:00,5.22001,5.22081,5.21899,5.21998,59000000.0
2007-09-28 21:35:00,5.21976,5.2212,5.21928,5.22058,88000000.0
2007-09-28 21:40:00,5.21941,5.22167,5.21932,5.22136,65000000.0
2007-09-28 21:45:00,5.2217,5.22237,5.22011,5.22085,62000000.0
2007-09-28 21:50:00,5.22157,5.22277,5.22074,5.2215,62000000.0
2007-09-28 21:55:00,5.2219,5.22261,5.22056,5.22205,72000000.0
2007-09-28 22:00:00,5.2214,5.22187,5.22005,5.22085,79000000.0
2007-09-28 22:05:00,5.22042,5.22127,5.21964,5.21992,67000000.0
2007-09-28 22:10:00,5.22043,5.22109,5.21882,5.2197,64000000.0
2007-09-28 22:15:00,5.22111,5.22156,5.21915,5.22156,69000000.0
2007-09-28 22:20:00,5.22184,5.22184,5.21981,5.22019,69000000.0
2007-09-28 22:25:00,5.2198,5.22159,5.21967,5.22099,63000000.0
2007-09-28 22:30:00,5.21986,5.22118,5.21955,5.22024,60000000.0
2007-09-28 22:35:00,5.21923,5.22111,5.21923,5.21938,56000000.0
2007-09-28 22:40:00,5.22038,5.22138,5.21953,5.22002,63000000.0
2007-09-28 22:45:00,5.21975,5.22029,5.21848,5.21911,68000000.0
2007-09-28 22:50:00,5.21891,5.21981,5.21698,5.21798,70000000.0
2007-09-28 22:55:00,5.21666,5.22002,5.21664,5.21887,64000000.0
2007-10-01 02:00:00,5.21741,5.21834,5.21627,5.21664,61000000.0
2007-10-01 02:05:00,5.2162,5.21782,5.21601,5.21644,67000000.0
2007-10-01 02:10:00,5.21646,5.21765,5.21589,5.21665,68000000.0
2007-10-01 02:15:00,5.21578,5.2182,5.21578,5.21747,72000000.0
2007-10-01 02:20:00,5.21782,5.21804,5.21613,5.21671,71000000.0
2007-10-01 02:25:00,5.21717,5.21823,5.21637,5.21637,68000000.0
2007-10-01 02:30:00,5.21699,5.21732,5.2147,5.2156,70000000.0
2007-10-01 02:35:00,5.21577,5.21688,5.21535,5.21535,59000000.0
2007-10-01 02:40:00,5.21558,5.21738,5.21525,5.21654,63000000.0
2007-10-01 02:45:00,5.21696,5.21742,5.21587,5.21594,55000000.0
2007-10-01 02:50:00,5.21698,5.2183,5.21623,5.21777,70000000.0
2007-10-01 02:55:00,5.21768,5.21805,5.21634,5.21732,63000000.0
2007-10-01 03:00:00,5.21651,5.21784,5.21651,5.21747,66000000.0
2007-10-01 03:05:00,5.21735,5.21893,5.21655,5.21775,60000000.0
2007-10-01 03:10:00,5.21795,5.21851,5.21614,5.2168,63000000.0
2007-10-01 03:15:00,5.21729,5.21729,5.21552,5.21671,61000000.0
2007-10-01 03:20:00,5.21639,5.21714,5.21507,5.21655,80000000.0
2007-10-01 03:25:00,5.21662,5.21704,5.21483,5.21631,64000000.0
2007-10-01 03:30:00,5.21606,5.21727,5.21477,5.21657,66000000.0
2007-10-01 03:35:00,5.21612,5.21743,5.21555,5.21624,60000000.0
2007-10-01 03:40:00,5.21622,5.21754,5.21572,5.21754,65000000.0
2007-10-01 03:45:00,5.21671,5.21775,5.21583,5.21695,63000000.0
2007-10-01 03:50:00,5.21762,5.21778,5.21632,5.21632,62000000.0
2007-10-01 03:55:00,5.21652,5.21919,5.2162,5.21784,70000000.0
2007-10-01 04:00:00,5.21915,5.21939,5.21734,5.21906,76000000.0
2007-10-01 04:05:00,5.21807,5.22023,5.2178,5.22023,67000000.0
2007-10-01 04:10:00,5.22001,5.22034,5.21841,5.21841,76000000.0
2007-10-01 04:15:00,5.22003,5.22026,5.2182,5.21863,80000000.0
2007-10-01 04:20:00,5.22001,5.22053,5.21834,5.21948,62000000.0
2007-10-01 04:25:00,5.21942,5.22099,5.21861,5.22032,72000000.0
2007-10-01 04:30:00,5.22032,5.22098,5.21948,5.22023,64000000.0
2007-10-01 04:35:00,5.22097,5.22127,5.21942,5.22085,66000000.0
2007-10-01 04:40:00,5.22093,5.22196,5.22002,5.22152,65000000.0
2007-10-01 04:45:00,5.2214,5.22237,5.21988,5.22024,66000000.0
2007-10-01 04:50:00,5.22058,5.22193,5.21981,5.21981,60000000.0
2007-10-01 04:55:00,5.22007,5.22142,5.21981,5.21985,68000000.0
2007-10-01 05:00:00,5.21946,5.22074,5.21878,5.21956,64000000.0
2007-10-01 05:05:00,5.22017,5.22137,5.21922,5.22061,70000000.0
2007-10-01 05:10:00,5.22,5.22056,5.21883,5.22016,68000000.0
2007-10-01 05:15:00,5.21952,5.22089,5.21882,5.21921,63000000.0
2007-10-01 05:20:00,5.21934,5.22066,5.2188,5.21934,56000000.0
2007-10-01 05:25:00,5.21837,5.22005,5.21763,5.21763,60000000.0
2007-10-01 05:30:00,5.21896,5.22008,5.21722,5.21837,63000000.0
2007-10-01 05:35:00,5.2198,5.2218,5.21763,5.21871,69000000.0
2007-10-01 05:40:00,5.21891,5.21982,5.21765,5.21834,69000000.0
2007-10-01 05:45:00,5.21923,5.22024,5.2181,5.21951,64000000.0
2007-10-01 05:50:00,5.21947,5.22043,5.21897,5.2197,67000000.0
2007-10-01 05:55:00,5.21892,5.2201,5.21774,5.21958,79000000.0
2007-10-01 06:00:00,5.21943,5.22002,5.21766,5.21821,72000000.0
2007-10-01 06:05:00,5.21834,5.21957,5.21803,5.21896,62000000.0
2007-10-01 06:10:00,5.21923,5.21961,5.21779,5.21779,62000000.0
2007-10-01 06:15:00,5.21847,5.21995,5.21701,5.21802,65000000.0
2007-10-01 06:20:00,5.21745,5.2175,5.2156,5.21684,88000000.0
2007-10-01 06:25:00,5.21587,5.21701,5.2153,5.21611,59000000.0
2007-10-01 06:30:00,5.21632,5.21701,5.21521,5.21701,58000000.0
2007-10-01 06:35:00,5.21674,5.21961,5.21612,5.21915,52000000.0
2007-10-01 06:40:00,5.21902,5.22099,5.21863,5.22033,68000000.0
2007-10-01 06:45:00,5.22075,5.22089,5.21853,5.21885,62000000.0
2007-10-01 06:50:00,5.22051,5.22109,5.21847,5.2198,66000000.0
2007-10-01 06:55:00,5.21999,5.22099,5.219,5.22062,72000000.0
2007-10-01 07:00:00,5.2199,5.22153,5.21893,5.21971,65000000.0
2007-10-01 07:05:00,5.21992,5.22076,5.21841,5.21992,62000000.0
2007-10-01 07:10:00,5.22004,5.22032,5.2181,5.21977,67000000.0
2007-10-01 07:15:00,5.22016,5.22041,5.21848,5.21978,89000000.0
2007-10-01 07:20:00,5.22075,5.22095,5.21916,5.22057,70000000.0
2007-10-01 07:25:00,5.21903,5.22182,5.21888,5.22163,59000000.0
2007-10-01 07:30:00,5.22153,5.22211,5.22003,5.22003,63000000.0
2007-10-01 07:35:00,5.22104,5.22205,5.21991,5.22161,65000000.0
2007-10-01 07:40:00,5.22186,5.22243,5.22028,5.22151,64000000.0
2007-10-01 07:45:00,5.22249,5.22289,5.22083,5.22083,66000000.0
2007-10-01 07:50:00,5.22103,5.22225,5.22031,5.2213,65000000.0
2007-10-01 07:55:00,5.22213,5.22285,5.2209,5.22285,67000000.0
2007-10-01 08:00:00,5.22256,5.22353,5.22126,5.22184,68000000.0
2007-10-01 08:05:00,5.22308,5.22359,5.22113,5.22164,71000000.0
2007-10-01 08:10:00,5.22316,5.22514,5.22127,5.22415,70000000.0
2007-10-01 08:15:00,5.22366,5.225,5.2226,5.224,70000000.0
2007-10-01 08:20:00,5.22462,5.22485,5.22235,5.22248,63000000.0
2007-10-01 08:25:00,5.22381,5.22381,5.22186,5.22244,66000000.0
2007-10-01 08:30:00,5.22204,5.225,5.22199,5.22391,62000000.0
2007-10-01 08:35:00,5.22504,5.22542,5.22217,5.22383,72000000.0
2007-10-01 08:40:00,5.22423,5.22446,5.22229,5.22301,61000000.0
2007-10-01 08:45:00,5.22463,5.22491,5.22184,5.22425,68000000.0
2007-10-01 08:50:00,5.22269,5.22426,5.22089,5.22378,76000000.0
2007-10-01 08:55:00,5.22383,5.22417,5.22114,5.22276,70000000.0
2007-10-01 09:00:00,5.22318,5.22546,5.22232,5.22546,71000000.0
2007-10-01 09:05:00,5.22511,5.22804,5.22461,5.22698,63000000.0
2007-10-01 09:10:00,5.22661,5.23034,5.22651,5.22917,66000000.0
2007-10-01 09:15:00,5.23013,5.23013,5.22567,5.22618,67000000.0
2007-10-01 09:20:00,5.22795,5.22818,5.22604,5.22739,76000000.0
2007-10-01 09:25:00,5.2285,5.23277,5.22747,5.23109,65000000.0
2007-10-01 09:30:00,5.23184,5.23375,5.23051,5.23306,67000000.0
2007-10-01 09:35:00,5.23151,5.2341,5.23138,5.23276,63000000.0
2007-10-01 09:40:00,5.23205,5.23265,5.23042,5.23129,61000000.0
2007-10-01 09:45:00,5.23235,5.23391,5.22921,5.23292,58000000.0
2007-10-01 09:50:00,5.23444,5.23543,5.23268,5.23525,73000000.0
2007-10-01 09:55:00,5.23402,5.23655,5.23402,5.23596,72000000.0
2007-10-01 10:00:00,5.23567,5.23702,5.23486,5.23565,66000000.0
2007-10-01 10:05:00,5.23565,5.23699,5.23381,5.23567,86000000.0
2007-10-01 10:10:00,5.23493,5.2368,5.23433,5.23581,60000000.0
2007-10-01 10:15:00,5.23576,5.23667,5.2343,5.23453,76000000.0
2007-10-01 10:20:00,5.23478,5.23655,5.23459,5.23632,64000000.0
2007-10-01 10:25:00,5.23663,5.23725,5.23509,5.23673,63000000.0
2007-10-01 10:30:00,5.23623,5.23699,5.23462,5.23564,62000000.0
2007-10-01 10:35:00,5.23698,5.23721,5.23415,5.23467,55000000.0
2007-10-01 10:40:00,5.23467,5.23627,5.23378,5.23525,71000000.0
2007-10-01 10:45:00,5.23459,5.23611,5.23405,5.23537,57000000.0
2007-10-01 10:50:00,5.23519,5.23628,5.23176,5.23354,73000000.0
2007-10-01 10:55:00,5.23275,5.23432,5.23107,5.23158,62000000.0
2007-10-01 11:00:00,5.23186,5.23291,5.22893,5.22976,52000000.0
2007-10-01 11:05:00,5.2303,5.23047,5.22788,5.2282,66000000.0
2007-10-01 11:10:00,5.22937,5.22999,5.2276,5.22985,59000000.0
2007-10-01 11:15:00,5.23039,5.23153,5.22898,5.23108,86000000.0
2007-10-01 11:20:00,5.22961,5.2314,5.22928,5.2311,78000000.0
2007-10-01 11:25:00,5.2313,5.23182,5.22953,5.23182,53000000.0
2007-10-01 11:30:00,5.23087,5.23205,5.22955,5.23052,51000000.0
2007-10-01 11:35:00,5.23138,5.23159,5.2294,5.23087,65000000.0
2007-10-01 11:40:00,5.23046,5.23068,5.22766,5.22893,66000000.0
2007-10-01 11:45:00,5.22934,5.22964,5.22656,5.22735,64000000.0
2007-10-01 11:50:00,5.22625,5.22855,5.22621,5.22823,70000000.0
2007-10-01 11:55:00,5.22828,5.22828,5.22599,5.22792,61000000.0
2007-10-01 12:00:00,5.22801,5.22978,5.22685,5.22846,74000000.0
2007-10-01 12:05:00,5.23033,5.23077,5.2283,5.23077,75000000.0
2007-10-01 12:10:00,5.22913,5.23123,5.22844,5.23062,81000000.0
2007-10-01 12:15:00,5.23035,5.23187,5.22989,5.23004,62000000.0
2007-10-01 12:20:00,5.23078,5.23178,5.22993,5.23112,52000000.0
2007-10-01 12:25:00,5.23144,5.23175,5.22956,5.23156,68000000.0
2007-10-01 12:30:00,5.23178,5.23247,5.23072,5.23229,71000000.0
2007-10-01 12:35:00,5.23207,5.23286,5.2303,5.23123,59000000.0
2007-10-01 12:40:00,5.23222,5.23233,5.22808,5.22974,68000000.0
2007-10-01 12:45:00,5.22925,5.23135,5.22839,5.23014,61000000.0
2007-10-01 12:50:00,5.23078,5.23267,5.22994,5.23235,68000000.0
2007-10-01 12:55:00,5.23046,5.23204,5.2302,5.23138,76000000.0
2007-10-01 13:00:00,5.23212,5.23237,5.22939,5.22962,71000000.0
2007-10-01 13:05:00,5.23116,5.23145,5.22959,5.23039,60000000.0
2007-10-01 13:10:00,5.23112,5.23238,5.22963,5.23077,56000000.0
2007-10-01 13:15:00,5.23085,5.23339,5.23037,5.23243,77000000.0
2007-10-01 13:20:00,5.23157,5.23586,5.23157,5.23547,63000000.0
2007-10-01 13:25:00,5.23661,5.23661,5.23443,5.23508,60000000.0
2007-10-01 13:30:00,5.23494,5.23556,5.23231,5.23434,65000000.0
2007-10-01 13:35:00,5.23531,5.23531,5.23278,5.2335,52000000.0
2007-10-01 13:40:00,5.23346,5.235,5.23245,5.23287,76000000.0
2007-10-01 13:45:00,5.23408,5.23977,5.23323,5.23977,56000000.0
2007-10-01 13:50:00,5.23838,5.23965,5.23699,5.23847,60000000.0
2007-10-01 13:55:00,5.23748,5.23792,5.23561,5.23627,72000000.0
2007-10-01 14:00:00,5.2368,5.23748,5.23554,5.23664,59000000.0
2007-10-01 14:05:00,5.23767,5.2378,5.2343,5.23481,58000000.0
2007-10-01 14:10:00,5.23571,5.23571,5.23134,5.23142,64000000.0
2007-10-01 14:15:00,5.23174,5.23466,5.23174,5.23372,55000000.0
2007-10-01 14:20:00,5.23242,5.23577,5.23242,5.23451,65000000.0
2007-10-01 14:25:00,5.23544,5.23553,5.23395,5.23508,55000000.0
2007-10-01 14:30:00,5.23519,5.23524,5.23316,5.23524,62000000.0
2007-10-01 14:35:00,5.23539,5.23539,5.2325,5.23322,78000000.0
2007-10-01 14:40:00,5.23429,5.23681,5.23274,5.23639,63000000.0
2007-10-01 14:45:00,5.23659,5.2377,5.2351,5.23568,79000000.0
2007-10-01 14:50:00,5.23535,5.23634,5.23368,5.23499,77000000.0
2007-10-01 14:55:00,5.23705,5.23769,5.23492,5.2361,81000000.0
2007-10-01 15:00:00,5.23692,5.23762,5.23486,5.23561,62000000.0
2007-10-01 15:05:00,5.23638,5.23678,5.23502,5.23653,66000000.0
2007-10-01 15:10:00,5.23482,5.2369,5.2348,5.23589,65000000.0
2007-10-01 15:15:00,5.23585,5.23692,5.23456,5.23559,70000000.0
2007-10-01 15:20:00,5.23559,5.23589,5.23351,5.23456,64000000.0
2007-10-01 15:25:00,5.23462,5.23546,5.23276,5.23424,61000000.0
2007-10-01 15:30:00,5.23399,5.23478,5.23279,5.23415,57000000.0
2007-10-01 15:35:00,5.23383,5.23415,5.2308,5.23238,70000000.0
2007-10-01 15:40:00,5.23171,5.23326,5.23125,5.23214,56000000.0
2007-10-01 15:45:00,5.2318,5.23372,5.23153,5.23274,63000000.0
2007-10-01 15:50:00,5.23345,5.23511,5.23211,5.23511,61000000.0
2007-10-01 15:55:00,5.23476,5.23716,5.2332,5.23716,63000000.0
2007-10-01 16:00:00,5.23764,5.23764,5.23204,5.23204,52000000.0
2007-10-01 16:05:00,5.23188,5.23348,5.22892,5.23256,68000000.0
2007-10-01 16:10:00,5.2307,5.23226,5.22946,5.23135,62000000.0
2007-10-01 16:15:00,5.23091,5.23345,5.23052,5.23275,64000000.0
2007-10-01 16:20:00,5.23204,5.23332,5.23142,5.23322,60000000.0
2007-10-01 16:25:00,5.23333,5.23669,5.23201,5.23605,74000000.0
2007-10-01 16:30:00,5.23595,5.23599,5.23387,5.23511,64000000.0
2007-10-01 16:35:00,5.23476,5.2353,5.23295,5.23476,76000000.0
2007-10-01 16:40:00,5.23485,5.23503,5.23207,5.23207,63000000.0
2007-10-01 16:45:00,5.23219,5.23441,5.23096,5.23323,67000000.0
2007-10-01 16:50:00,5.23324,5.23438,5.23001,5.23137,71000000.0
2007-10-01 16:55:00,5.23009,5.23144,5.22708,5.22808,61000000.0
2007-10-01 17:00:00,5.22861,5.22965,5.22783,5.2286,49000000.0
2007-10-01 17:05:00,5.22927,5.22997,5.22641,5.22915,72000000.0
2007-10-01 17:10:00,5.22978,5.23112,5.22896,5.23044,55000000.0
2007-10-01 17:15:00,5.23042,5.23076,5.22775,5.22901,62000000.0
2007-10-01 17:20:00,5.22948,5.2313,5.22816,5.23061,72000000.0
2007-10-01 17:25:00,5.2298,5.23132,5.22948,5.23101,57000000.0
2007-10-01 17:30:00,5.23181,5.23213,5.22967,5.23177,60000000.0
2007-10-01 17:35:00,5.23069,5.23414,5.23065,5.23281,60000000.0
2007-10-01 17:40:00,5.23206,5.2335,5.23088,5.23238,74000000.0
2007-10-01 17:45:00,5.23181,5.23448,5.23181,5.23232,70000000.0
2007-10-01 17:50:00,5.23375,5.23396,5.23171,5.23275,50000000.0
2007-10-01 17:55:00,5.23234,5.23385,5.23127,5.23325,75000000.0
2007-10-01 18:00:00,5.23457,5.23628,5.23323,5.2349,68000000.0
2007-10-01 18:05:00,5.23559,5.23631,5.23438,5.23498,74000000.0
2007-10-01 18:10:00,5.23533,5.23555,5.23371,5.23427,76000000.0
2007-10-01 18:15:00,5.23454,5.23545,5.23312,5.235,74000000.0
2007-10-01 18:20:00,5.23461,5.23555,5.23367,5.23518,85000000.0
2007-10-01 18:25:00,5.23519,5.23543,5.23269,5.23457,69000000.0
2007-10-01 18:30:00,5.23408,5.23519,5.23315,5.23336,68000000.0
2007-10-01 18:35:00,5.23322,5.2344,5.23179,5.23383,74000000.0
2007-10-01 18:40:00,5.23384,5.23452,5.2323,5.23331,72000000.0
2007-10-01 18:45:00,5.23279,5.23469,5.23252,5.23275,67000000.0
2007-10-01 18:50:00,5.23278,5.23364,5.23169,5.23329,66000000.0
2007-10-01 18:55:00,5.23315,5.23363,5.23151,5.23349,62000000.0
2007-10-01 19:00:00,5.23323,5.23373,5.23155,5.23315,70000000.0
2007-10-01 19:05:00,5.23298,5.23351,5.23141,5.23343,81000000.0
2007-10-01 19:10:00,5.23348,5.23365,5.23141,5.2327,76000000.0
2007-10-01 19:15:00,5.2326,5.23312,5.23048,5.23092,58000000.0
2007-10-01 19:20:00,5.23111,5.23145,5.22943,5.23013,56000000.0
2007-10-01 19:25:00,5.23028,5.2316,5.22879,5.23063,62000000.0
2007-10-01 19:30:00,5.23079,5.23079,5.22777,5.2288,56000000.0
2007-10-01 19:35:00,5.22867,5.23043,5.22785,5.22973,64000000.0
2007-10-01 19:40:00,5.23017,5.23047,5.22884,5.23047,59000000.0
2007-10-01 19:45:00,5.23048,5.23104,5.22916,5.22971,58000000.0
2007-10-01 19:50:00,5.23053,5.23082,5.22888,5.22957,73000000.0
2007-10-01 19:55:00,5.22998,5.23041,5.22704,5.22818,65000000.0
2007-10-01 20:00:00,5.22811,5.22869,5.22669,5.22682,62000000.0
2007-10-01 20:05:00,5.2277,5.23072,5.22665,5.23014,67000000.0
2007-10-01 20:10:00,5.23085,5.23234,5.22909,5.23131,59000000.0
2007-10-01 20:15:00,5.23189,5.23214,5.22988,5.23047,55000000.0
2007-10-01 20:20:00,5.23115,5.23168,5.22976,5.2306,63000000.0
2007-10-01 20:25:00,5.22988,5.23115,5.22915,5.22926,61000000.0
2007-10-01 20:30:00,5.22995,5.23083,5.22907,5.23048,78000000.0
2007-10-01 20:35:00,5.22964,5.2312,5.22932,5.2312,76000000.0
2007-10-01 20:40:00,5.23053,5.23117,5.22883,5.23025,80000000.0
2007-10-01 20:45:00,5.23023,5.23139,5.22917,5.23053,82000000.0
2007-10-01 20:50:00,5.23037,5.23037,5.2273,5.22798,59000000.0
2007-10-01 20:55:00,5.22916,5.23042,5.22798,5.2296,58000000.0
2007-10-01 21:00:00,5.22889,5.23056,5.22818,5.22863,64000000.0
2007-10-01 21:05:00,5.23034,5.23203,5.22896,5.23029,56000000.0
2007-10-01 21:10:00,5.23044,5.23183,5.2294,5.23089,69000000.0
2007-10-01 21:15:00,5.23055,5.23144,5.22872,5.22887,71000000.0
2007-10-01 21:20:00,5.22969,5.23066,5.22881,5.22938,72000000.0
2007-10-01 21:25:00,5.23039,5.23072,5.22886,5.23056,58000000.0
2007-10-01 21:30:00,5.22982,5.23131,5.22922,5.23089,71000000.0
2007-10-01 21:35:00,5.23029,5.23194,5.23002,5.23055,68000000.0
2007-10-01 21:40:00,5.23086,5.23215,5.22999,5.23155,69000000.0
2007-10-01 21:45:00,5.23207,5.23215,5.22956,5.23162,73000000.0
2007-10-01 21:50:00,5.23269,5.23269,5.23019,5.23088,81000000.0
2007-10-01 21:55:00,5.23081,5.23151,5.2297,5.23138,77000000.0
2007-10-01 22:00:00,5.23076,5.23335,5.22962,5.23289,70000000.0
2007-10-01 22:05:00,5.23247,5.23381,5.23136,5.23143,62000000.0
2007-10-01 22:10:00,5.23151,5.2345,5.23112,5.23325,77000000.0
2007-10-01 22:15:00,5.23394,5.23466,5.23206,5.23263,61000000.0
2007-10-01 22:20:00,5.23283,5.23403,5.23188,5.23264,78000000.0
2007-10-01 22:25:00,5.23328,5.23408,5.23211,5.23265,76000000.0
2007-10-01 22:30:00,5.2331,5.23403,5.23213,5.23286,66000000.0
2007-10-01 22:35:00,5.23293,5.23376,5.23126,5.23314,79000000.0
2007-10-01 22:40:00,5.2325,5.23352,5.23164,5.23257,67000000.0
2007-10-01 22:45:00,5.23252,5.2329,5.23046,5.2321,59000000.0
2007-10-01 22:50:00,5.23249,5.2332,5.23127,5.23164,72000000.0
2007-10-01 22:55:00,5.23203,5.2328,5.23085,5.23222,62000000.0
2007-10-01 23:00:00,5.23169,5.23317,5.23007,5.23116,65000000.0
2007-10-01 23:05:00,5.23173,5.23275,5.23047,5.23176,71000000.0
2007-10-01 23:10:00,5.2316,5.2322,5.22987,5.2322,63000000.0
2007-10-01 23:15:00,5.23162,5.2323,5.23059,5.23167,54000000.0
2007-10-01 23:20:00,5.23175,5.23212,5.23063,5.23136,64000000.0
2007-10-01 23:25:00,5.23163,5.23184,5.23032,5.231,66000000.0
2007-10-01 23:30:00,5.2307,5.23265,5.2307,5.23135,53000000.0
2007-10-01 23:35:00,5.23185,5.232,5.23056,5.23088,62000000.0
2007-10-01 23:40:00,5.23152,5.2328,5.23125,5.232,57000000.0
2007-10-01 23:45:00,5.2322,5.23226,5.23042,5.23055,77000000.0
2007-10-01 23:50:00,5.23156,5.23156,5.23031,5.23153,66000000.0
2007-10-01 23:55:00,5.23102,5.23195,5.23029,5.23145,70000000.0
2007-10-02 00:00:00,5.23081,5.23282,5.23081,5.2319,63000000.0
2007-10-02 00:05:00,5.2324,5.23313,5.23038,5.2315,74000000.0
2007-10-02 00:10:00,5.23064,5.23208,5.23064,5.23136,53000000.0
2007-10-02 00:15:00,5.23127,5.23232,5.23028,5.23159,82000000.0
2007-10-02 00:20:00,5.23091,5.23163,5.22979,5.23039,60000000.0
2007-10-02 00:25:00,5.22988,5.23126,5.2297,5.23026,68000000.0
2007-10-02 00:30:00,5.23073,5.23135,5.22998,5.23128,71000000.0
2007-10-02 00:35:00,5.23144,5.2316,5.2298,5.23086,62000000.0
2007-10-02 00:40:00,5.23144,5.23163,5.23018,5.23073,50000000.0
2007-10-02 00:45:00,5.23098,5.23135,5.22962,5.23091,80000000.0
2007-10-02 00:50:00,5.23119,5.23129,5.2299,5.23048,68000000.0
2007-10-02 00:55:00,5.23038,5.23148,5.22987,5.22987,67000000.0
2007-10-02 01:00:00,5.23064,5.2313,5.22917,5.23033,65000000.0
2007-10-02 01:05:00,5.23026,5.23087,5.22935,5.23012,66000000.0
2007-10-02 01:10:00,5.23018,5.23085,5.22919,5.23024,69000000.0
2007-10-02 01:15:00,5.23046,5.23073,5.22903,5.23012,69000000.0
2007-10-02 01:20:00,5.23015,5.23133,5.22897,5.23023,71000000.0
2007-10-02 01:25:00,5.23025,5.23147,5.2299,5.23089,64000000.0
2007-10-02 01:30:00,5.23081,5.23147,5.22962,5.23115,59000000.0
2007-10-02 01:35:00,5.23119,5.23192,5.22989,5.23184,74000000.0
2007-10-02 01:40:00,5.23155,5.23179,5.23028,5.23128,70000000.0
2007-10-02 01:45:00,5.23065,5.23137,5.22986,5.22992,74000000.0
2007-10-02 01:50:00,5.23035,5.23182,5.2296,5.23124,73000000.0
2007-10-02 01:55:00,5.23102,5.23159,5.22946,5.23092,69000000.0
2007-10-02 02:00:00,5.23055,5.23139,5.22975,5.23124,61000000.0
2007-10-02 02:05:00,5.23124,5.2316,5.22976,5.23048,67000000.0
2007-10-02 02:10:00,5.23025,5.2313,5.22977,5.23091,68000000.0
2007-10-02 02:15:00,5.23047,5.23194,5.22992,5.23092,72000000.0
2007-10-02 02:20:00,5.2305,5.23145,5.22999,5.23088,71000000.0
2007-10-02 02:25:00,5.23055,5.23157,5.22887,5.22932,68000000.0
2007-10-02 02:30:00,5.23067,5.23112,5.22938,5.22985,70000000.0
2007-10-02 02:35:00,5.23045,5.23117,5.22935,5.2303,59000000.0
2007-10-02 02:40:00,5.23116,5.23146,5.22943,5.23068,63000000.0
2007-10-02 02:45:00,5.23082,5.23111,5.22954,5.23007,55000000.0
2007-10-02 02:50:00,5.23016,5.23084,5.22915,5.22965,70000000.0
2007-10-02 02:55:00,5.23064,5.23174,5.22946,5.23094,63000000.0
2007-10-02 03:00:00,5.23033,5.23217,5.23009,5.23217,66000000.0
2007-10-02 03:05:00,5.23226,5.23319,5.23099,5.23235,60000000.0
2007-10-02 03:10:00,5.23297,5.23369,5.23188,5.23345,63000000.0
2007-10-02 03:15:00,5.23246,5.2349,5.23246,5.2339,61000000.0
2007-10-02 03:20:00,5.23343,5.2346,5.23254,5.23348,80000000.0
2007-10-02 03:25:00,5.23334,5.23477,5.23334,5.23428,64000000.0
2007-10-02 03:30:00,5.23431,5.23431,5.23242,5.23285,66000000.0
2007-10-02 03:35:00,5.23301,5.23344,5.23211,5.23258,60000000.0
2007-10-02 03:40:00,5.23265,5.23423,5.23222,5.23326,65000000.0
2007-10-02 03:45:00,5.23332,5.23409,5.23246,5.23278,63000000.0
2007-10-02 03:50:00,5.23254,5.23456,5.23254,5.23456,62000000.0
2007-10-02 03:55:00,5.23415,5.23463,5.23276,5.23431,70000000.0
2007-10-02 04:00:00,5.23413,5.23413,5.23271,5.23364,76000000.0
2007-10-02 04:05:00,5.23398,5.23437,5.23289,5.23428,67000000.0
2007-10-02 04:10:00,5.23404,5.23424,5.23235,5.23341,76000000.0
2007-10-02 04:15:00,5.23305,5.23426,5.23272,5.23426,80000000.0
2007-10-02 04:20:00,5.234,5.23452,5.23279,5.23344,62000000.0
2007-10-02 04:25:00,5.23406,5.2346,5.23246,5.23378,72000000.0
2007-10-02 04:30:00,5.23351,5.23467,5.23303,5.2345,64000000.0
2007-10-02 04:35:00,5.23348,5.2346,5.23252,5.23376,66000000.0
2007-10-02 04:40:00,5.23422,5.23468,5.23269,5.23411,65000000.0
2007-10-02 04:45:00,5.23245,5.2348,5.23245,5.23367,66000000.0
2007-10-02 04:50:00,5.23398,5.2346,5.23309,5.23338,60000000.0
2007-10-02 04:55:00,5.23403,5.23403,5.23243,5.23344,68000000.0
2007-10-02 05:00:00,5.23341,5.23463,5.23279,5.2342,64000000.0
2007-10-02 05:05:00,5.23498,5.23668,5.23419,5.23587,70000000.0
2007-10-02 05:10:00,5.23605,5.23706,5.2351,5.23566,68000000.0
2007-10-02 05:15:00,5.23613,5.23724,5.23537,5.23612,63000000.0
2007-10-02 05:20:00,5.2368,5.23715,5.23564,5.23654,56000000.0
2007-10-02 05:25:00,5.23708,5.23728,5.23498,5.2356,60000000.0
2007-10-02 05:30:00,5.23597,5.2372,5.23466,5.23686,63000000.0
2007-10-02 05:35:00,5.23607,5.23691,5.23535,5.23593,69000000.0
2007-10-02 05:40:00,5.23607,5.2366,5.23476,5.2366,69000000.0
2007-10-02 05:45:00,5.23583,5.23703,5.23537,5.23634,64000000.0
2007-10-02 05:50:00,5.23602,5.2373,5.23483,5.23519,67000000.0
2007-10-02 05:55:00,5.23629,5.23759,5.23533,5.23723,79000000.0
2007-10-02 06:00:00,5.23677,5.23797,5.23642,5.23701,72000000.0
2007-10-02 06:05:00,5.23806,5.23809,5.23667,5.23669,62000000.0
2007-10-02 06:10:00,5.23649,5.23778,5.23608,5.23736,62000000.0
2007-10-02 06:15:00,5.23768,5.23877,5.23673,5.23756,65000000.0
2007-10-02 06:20:00,5.23796,5.23864,5.23661,5.23788,88000000.0
2007-10-02 06:25:00,5.23611,5.23825,5.23611,5.23806,59000000.0
2007-10-02 06:30:00,5.23832,5.2386,5.23565,5.23705,58000000.0
2007-10-02 06:35:00,5.23728,5.23734,5.23428,5.23479,52000000.0
2007-10-02 06:40:00,5.23483,5.23587,5.23383,5.23546,68000000.0
2007-10-02 06:45:00,5.23427,5.23617,5.23427,5.23515,62000000.0
2007-10-02 06:50:00,5.23636,5.23726,5.23524,5.23529,66000000.0
2007-10-02 06:55:00,5.2352,5.23716,5.23463,5.23659,72000000.0
2007-10-02 07:00:00,5.23546,5.23705,5.23336,5.23634,65000000.0
2007-10-02 07:05:00,5.23652,5.23734,5.23547,5.23641,62000000.0
2007-10-02 07:10:00,5.23624,5.23657,5.23461,5.23564,67000000.0
2007-10-02 07:15:00,5.23556,5.23681,5.23267,5.23565,89000000.0
2007-10-02 07:20:00,5.23505,5.23675,5.23445,5.23675,70000000.0
2007-10-02 07:25:00,5.23588,5.23613,5.23384,5.23418,59000000.0
2007-10-02 07:30:00,5.23505,5.23573,5.2336,5.23406,63000000.0
2007-10-02 07:35:00,5.23472,5.23662,5.23404,5.2361,65000000.0
2007-10-02 07:40:00,5.23627,5.23819,5.23539,5.23777,64000000.0
2007-10-02 07:45:00,5.23804,5.23972,5.23733,5.23858,66000000.0
2007-10-02 07:50:00,5.23788,5.23869,5.23649,5.23748,65000000.0
2007-10-02 07:55:00,5.23845,5.2388,5.23608,5.2375,67000000.0
2007-10-02 08:00:00,5.23732,5.23899,5.23585,5.23836,68000000.0
2007-10-02 08:05:00,5.23813,5.24096,5.23706,5.24052,71000000.0
2007-10-02 08:10:00,5.24081,5.24276,5.24022,5.24189,70000000.0
2007-10-02 08:15:00,5.24125,5.24313,5.2395,5.2419,70000000.0
2007-10-02 08:20:00,5.2427,5.24321,5.24078,5.24146,63000000.0
2007-10-02 08:25:00,5.24211,5.24329,5.24088,5.24329,66000000.0
2007-10-02 08:30:00,5.24326,5.24415,5.24212,5.24263,62000000.0
2007-10-02 08:35:00,5.24346,5.24346,5.23976,5.24134,72000000.0
2007-10-02 08:40:00,5.24187,5.24273,5.24008,5.24069,61000000.0
2007-10-02 08:45:00,5.24092,5.24233,5.24039,5.24089,68000000.0
2007-10-02 08:50:00,5.24186,5.24395,5.2407,5.2427,76000000.0
2007-10-02 08:55:00,5.24244,5.24668,5.24235,5.24572,70000000.0
2007-10-02 09:00:00,5.24618,5.24894,5.24496,5.24835,71000000.0
2007-10-02 09:05:00,5.24835,5.24892,5.24633,5.2475,63000000.0
2007-10-02 09:10:00,5.24913,5.24913,5.24626,5.24858,66000000.0
2007-10-02 09:15:00,5.2476,5.24856,5.2456,5.24605,67000000.0
2007-10-02 09:20:00,5.24712,5.2482,5.24566,5.24787,76000000.0
2007-10-02 09:25:00,5.24786,5.24952,5.24671,5.24822,65000000.0
2007-10-02 09:30:00,5.24856,5.25029,5.24786,5.25021,67000000.0
2007-10-02 09:35:00,5.24825,5.24885,5.24639,5.24738,63000000.0
2007-10-02 09:40:00,5.2484,5.24865,5.24578,5.24719,61000000.0
2007-10-02 09:45:00,5.24835,5.25054,5.24649,5.24955,58000000.0
2007-10-02 09:50:00,5.25075,5.25135,5.24774,5.24905,73000000.0
2007-10-02 09:55:00,5.24785,5.25056,5.24767,5.25046,72000000.0
2007-10-02 10:00:00,5.25151,5.25191,5.24914,5.25094,66000000.0
2007-10-02 10:05:00,5.25147,5.25147,5.24803,5.24924,86000000.0
2007-10-02 10:10:00,5.24925,5.24995,5.24747,5.24816,60000000.0
2007-10-02 10:15:00,5.24816,5.24884,5.24522,5.24664,76000000.0
2007-10-02 10:20:00,5.24647,5.24647,5.24134,5.24359,64000000.0
2007-10-02 10:25:00,5.24312,5.24506,5.24211,5.24324,63000000.0
2007-10-02 10:30:00,5.2449,5.24522,5.24314,5.24463,62000000.0
2007-10-02 10:35:00,5.24373,5.24492,5.24249,5.24425,55000000.0
2007-10-02 10:40:00,5.24453,5.24477,5.24205,5.24369,71000000.0
2007-10-02 10:45:00,5.24305,5.24457,5.24222,5.24421,57000000.0
2007-10-02 10:50:00,5.244,5.24488,5.24287,5.24488,73000000.0
2007-10-02 10:55:00,5.2445,5.24551,5.24299,5.24393,62000000.0
2007-10-02 11:00:00,5.24429,5.24577,5.24286,5.24577,52000000.0
2007-10-02 11:05:00,5.24541,5.25033,5.2449,5.24915,66000000.0
2007-10-02 11:10:00,5.24983,5.2527,5.24873,5.25174,59000000.0
2007-10-02 11:15:00,5.2516,5.25245,5.24877,5.25092,86000000.0
2007-10-02 11:20:00,5.25025,5.25097,5.24852,5.25097,78000000.0
2007-10-02 11:25:00,5.25016,5.25093,5.24893,5.24973,53000000.0
2007-10-02 11:30:00,5.25072,5.25089,5.24801,5.25046,51000000.0
2007-10-02 11:35:00,5.25033,5.25121,5.24905,5.24962,65000000.0
2007-10-02 11:40:00,5.24924,5.25153,5.24873,5.24934,66000000.0
2007-10-02 11:45:00,5.25078,5.25241,5.24926,5.25138,64000000.0
2007-10-02 11:50:00,5.25187,5.2532,5.25102,5.25246,70000000.0
2007-10-02 11:55:00,5.25242,5.25242,5.24955,5.25123,61000000.0
2007-10-02 12:00:00,5.25207,5.25357,5.25085,5.25269,74000000.0
2007-10-02 12:05:00,5.25245,5.25436,5.25145,5.25202,75000000.0
2007-10-02 12:10:00,5.25311,5.25423,5.25156,5.25333,81000000.0
2007-10-02 12:15:00,5.2526,5.25339,5.25116,5.25166,62000000.0
2007-10-02 12:20:00,5.25203,5.25334,5.25117,5.25244,52000000.0
2007-10-02 12:25:00,5.25285,5.25397,5.25134,5.25393,68000000.0
2007-10-02 12:30:00,5.25429,5.25774,5.25324,5.25686,71000000.0
2007-10-02 12:35:00,5.25627,5.2573,5.25459,5.25729,59000000.0
2007-10-02 12:40:00,5.25614,5.25759,5.25459,5.25684,68000000.0
2007-10-02 12:45:00,5.25631,5.25631,5.25381,5.25392,61000000.0
2007-10-02 12:50:00,5.25387,5.26008,5.25387,5.2592,68000000.0
2007-10-02 12:55:00,5.2594,5.26144,5.25848,5.26113,76000000.0
2007-10-02 13:00:00,5.2614,5.26305,5.25869,5.26116,71000000.0
2007-10-02 13:05:00,5.26047,5.26132,5.25821,5.26099,60000000.0
2007-10-02 13:10:00,5.26127,5.26232,5.25926,5.26139,56000000.0
2007-10-02 13:15:00,5.26031,5.26483,5.26031,5.26349,77000000.0
2007-10-02 13:20:00,5.2643,5.26621,5.26369,5.26407,63000000.0
2007-10-02 13:25:00,5.26452,5.2658,5.26308,5.26381,60000000.0
2007-10-02 13:30:00,5.26458,5.26458,5.26203,5.26203,65000000.0
2007-10-02 13:35:00,5.26272,5.2635,5.2614,5.26227,52000000.0
2007-10-02 13:40:00,5.26212,5.26212,5.25874,5.26006,76000000.0
2007-10-02 13:45:00,5.2597,5.26254,5.25935,5.26203,56000000.0
2007-10-02 13:50:00,5.26233,5.26284,5.26001,5.26044,60000000.0
2007-10-02 13:55:00,5.2612,5.26207,5.25921,5.26094,72000000.0
2007-10-02 14:00:00,5.26085,5.26141,5.25709,5.25911,59000000.0
2007-10-02 14:05:00,5.25873,5.25896,5.25488,5.25553,58000000.0
2007-10-02 14:10:00,5.25599,5.257,5.25505,5.25676,64000000.0
2007-10-02 14:15:00,5.25716,5.25772,5.2553,5.25772,55000000.0
2007-10-02 14:20:00,5.25711,5.25905,5.25583,5.25843,65000000.0
2007-10-02 14:25:00,5.25741,5.25956,5.25727,5.25754,55000000.0
2007-10-02 14:30:00,5.25774,5.25959,5.25666,5.259,62000000.0
2007-10-02 14:35:00,5.259,5.25984,5.25744,5.25917,78000000.0
2007-10-02 14:40:00,5.25778,5.26038,5.25778,5.25876,63000000.0
2007-10-02 14:45:00,5.26022,5.26264,5.25949,5.26196,79000000.0
2007-10-02 14:50:00,5.26167,5.263,5.25971,5.26212,77000000.0
2007-10-02 14:55:00,5.26205,5.26205,5.25957,5.26025,81000000.0
2007-10-02 15:00:00,5.26071,5.26147,5.25916,5.26067,62000000.0
2007-10-02 15:05:00,5.25955,5.26069,5.25798,5.25845,66000000.0
2007-10-02 15:10:00,5.25883,5.25948,5.25684,5.25825,65000000.0
2007-10-02 15:15:00,5.25673,5.25798,5.25562,5.25727,70000000.0
2007-10-02 15:20:00,5.25723,5.2589,5.25632,5.25761,64000000.0
2007-10-02 15:25:00,5.2587,5.26077,5.25713,5.25899,61000000.0
2007-10-02 15:30:00,5.25968,5.25968,5.25565,5.25707,57000000.0
2007-10-02 15:35:00,5.25696,5.25858,5.25613,5.25806,70000000.0
2007-10-02 15:40:00,5.2598,5.25989,5.25723,5.25771,56000000.0
2007-10-02 15:45:00,5.25663,5.25822,5.25462,5.25612,63000000.0
2007-10-02 15:50:00,5.2561,5.25615,5.2532,5.25533,61000000.0
2007-10-02 15:55:00,5.25498,5.25498,5.25143,5.25276,63000000.0
2007-10-02 16:00:00,5.25135,5.25776,5.25057,5.25641,52000000.0
2007-10-02 16:05:00,5.25508,5.25874,5.2545,5.25795,68000000.0
2007-10-02 16:10:00,5.25804,5.26161,5.25648,5.26067,62000000.0
2007-10-02 16:15:00,5.25974,5.26046,5.25792,5.25998,64000000.0
2007-10-02 16:20:00,5.26073,5.26149,5.25929,5.25976,60000000.0
2007-10-02 16:25:00,5.26075,5.26075,5.25797,5.25866,74000000.0
2007-10-02 16:30:00,5.26023,5.26169,5.25651,5.25796,64000000.0
2007-10-02 16:35:00,5.25926,5.25939,5.25684,5.2584,76000000.0
2007-10-02 16:40:00,5.25844,5.26235,5.25819,5.26161,63000000.0
2007-10-02 16:45:00,5.26081,5.26526,5.26061,5.26504,67000000.0
2007-10-02 16:50:00,5.26513,5.26541,5.26112,5.26164,71000000.0
2007-10-02 16:55:00,5.26201,5.26298,5.25902,5.26052,61000000.0
2007-10-02 17:00:00,5.26093,5.2616,5.25957,5.26029,49000000.0
2007-10-02 17:05:00,5.25947,5.26089,5.25896,5.26024,72000000.0
2007-10-02 17:10:00,5.25922,5.25947,5.25641,5.25731,55000000.0
2007-10-02 17:15:00,5.25809,5.25852,5.25632,5.25757,62000000.0
2007-10-02 17:20:00,5.25739,5.2596,5.25648,5.2594,72000000.0
2007-10-02 17:25:00,5.25866,5.2598,5.25788,5.25876,57000000.0
2007-10-02 17:30:00,5.2605,5.26053,5.25723,5.25816,60000000.0
2007-10-02 17:35:00,5.2584,5.2584,5.25588,5.25631,60000000.0
2007-10-02 17:40:00,5.25701,5.25799,5.25564,5.2578,74000000.0
2007-10-02 17:45:00,5.25783,5.25871,5.25626,5.25871,70000000.0
2007-10-02 17:50:00,5.25866,5.25881,5.25637,5.25703,50000000.0
2007-10-02 17:55:00,5.25689,5.25799,5.25629,5.25768,75000000.0
2007-10-02 18:00:00,5.25697,5.2582,5.25613,5.25674,68000000.0
2007-10-02 18:05:00,5.25769,5.25841,5.25679,5.25726,74000000.0
2007-10-02 18:10:00,5.25748,5.25892,5.25611,5.25892,76000000.0
2007-10-02 18:15:00,5.25798,5.25889,5.25663,5.25802,74000000.0
2007-10-02 18:20:00,5.25823,5.25835,5.25612,5.25775,85000000.0
2007-10-02 18:25:00,5.25731,5.25802,5.25624,5.25801,69000000.0
2007-10-02 18:30:00,5.25802,5.25875,5.25639,5.25875,68000000.0
2007-10-02 18:35:00,5.25736,5.26028,5.25736,5.26017,74000000.0
2007-10-02 18:40:00,5.25977,5.26023,5.25727,5.25895,72000000.0
2007-10-02 18:45:00,5.25826,5.25963,5.25659,5.25873,67000000.0
2007-10-02 18:50:00,5.25854,5.25989,5.25761,5.25899,66000000.0
2007-10-02 18:55:00,5.25993,5.26021,5.25811,5.25994,62000000.0
2007-10-02 19:00:00,5.25856,5.26173,5.25856,5.26077,70000000.0
2007-10-02 19:05:00,5.26135,5.26149,5.25922,5.26074,81000000.0
2007-10-02 19:10:00,5.26061,5.26216,5.26048,5.26165,76000000.0
2007-10-02 19:15:00,5.26188,5.26233,5.2606,5.26215,58000000.0
2007-10-02 19:20:00,5.26209,5.2624,5.26062,5.26187,56000000.0
2007-10-02 19:25:00,5.26146,5.26182,5.26006,5.26124,62000000.0
2007-10-02 19:30:00,5.26151,5.26177,5.25979,5.2599,56000000.0
2007-10-02 19:35:00,5.26086,5.26189,5.25981,5.26106,64000000.0
2007-10-02 19:40:00,5.26176,5.26189,5.25998,5.26106,59000000.0
2007-10-02 19:45:00,5.26144,5.26162,5.25848,5.25942,58000000.0
2007-10-02 19:50:00,5.2591,5.26104,5.25884,5.25905,73000000.0
2007-10-02 19:55:00,5.25944,5.25985,5.25751,5.25931,65000000.0
2007-10-02 20:00:00,5.25916,5.26074,5.25831,5.25926,62000000.0
2007-10-02 20:05:00,5.26054,5.26087,5.25883,5.26035,67000000.0
2007-10-02 20:10:00,5.26047,5.26092,5.25896,5.26048,59000000.0
2007-10-02 20:15:00,5.26062,5.26062,5.25823,5.25823,55000000.0
2007-10-02 20:20:00,5.25903,5.26061,5.25854,5.25904,63000000.0
2007-10-02 20:25:00,5.25983,5.26089,5.25858,5.26087,61000000.0
2007-10-02 20:30:00,5.26044,5.26162,5.25904,5.25951,78000000.0
2007-10-02 20:35:00,5.2597,5.26122,5.25896,5.26085,76000000.0
2007-10-02 20:40:00,5.26118,5.26126,5.25964,5.26018,80000000.0
2007-10-02 20:45:00,5.25969,5.26058,5.2586,5.25938,82000000.0
2007-10-02 20:50:00,5.25796,5.26046,5.25792,5.25939,59000000.0
2007-10-02 20:55:00,5.25986,5.26058,5.25845,5.25948,58000000.0
2007-10-02 21:00:00,5.26019,5.26065,5.25817,5.25948,64000000.0
2007-10-02 21:05:00,5.25833,5.26054,5.25789,5.2586,56000000.0
2007-10-02 21:10:00,5.25973,5.2601,5.25793,5.25932,69000000.0
2007-10-02 21:15:00,5.25989,5.25989,5.25808,5.2588,71000000.0
2007-10-02 21:20:00,5.25965,5.25985,5.25797,5.25912,72000000.0
2007-10-02 21:25:00,5.25964,5.25968,5.25788,5.25805,58000000.0
2007-10-02 21:30:00,5.26,5.26024,5.25857,5.25996,71000000.0
2007-10-02 21:35:00,5.25998,5.26023,5.25853,5.25999,68000000.0
2007-10-02 21:40:00,5.26043,5.2605,5.25875,5.25955,69000000.0
2007-10-02 21:45:00,5.26019,5.26019,5.25842,5.25897,73000000.0
2007-10-02 21:50:00,5.25936,5.2612,5.25881,5.25912,81000000.0
2007-10-02 21:55:00,5.26043,5.26131,5.25884,5.26105,77000000.0
2007-10-02 22:00:00,5.26138,5.26203,5.25992,5.26091,70000000.0
2007-10-02 22:05:00,5.26037,5.26159,5.25947,5.26159,62000000.0
2007-10-02 22:10:00,5.26021,5.26173,5.26021,5.26137,77000000.0
2007-10-02 22:15:00,5.26082,5.26182,5.26002,5.26035,61000000.0
2007-10-02 22:20:00,5.26169,5.26261,5.25994,5.25994,78000000.0
2007-10-02 22:25:00,5.26161,5.2625,5.26004,5.26183,76000000.0
2007-10-02 22:30:00,5.26187,5.26236,5.25987,5.2606,66000000.0
2007-10-02 22:35:00,5.26103,5.26184,5.26011,5.26078,79000000.0
2007-10-02 22:40:00,5.26088,5.2619,5.26004,5.2614,67000000.0
2007-10-02 22:45:00,5.26085,5.26181,5.26005,5.26097,59000000.0
2007-10-02 22:50:00,5.26061,5.26148,5.2596,5.26001,72000000.0
2007-10-02 22:55:00,5.26011,5.26081,5.25875,5.26063,62000000.0
2007-10-02 23:00:00,5.26081,5.26101,5.25944,5.26005,65000000.0
2007-10-02 23:05:00,5.2601,5.26077,5.25925,5.26009,71000000.0
2007-10-02 23:10:00,5.25987,5.26089,5.25944,5.26049,63000000.0
2007-10-02 23:15:00,5.26045,5.26119,5.25902,5.25925,54000000.0
2007-10-02 23:20:00,5.25944,5.26108,5.25933,5.2603,64000000.0
2007-10-02 23:25:00,5.2608,5.26137,5.25955,5.26073,66000000.0
2007-10-02 23:30:00,5.26091,5.26199,5.25995,5.261,53000000.0
2007-10-02 23:35:00,5.26098,5.26186,5.25972,5.26151,62000000.0
2007-10-02 23:40:00,5.26184,5.26252,5.26097,5.26164,57000000.0
2007-10-02 23:45:00,5.2612,5.26222,5.26019,5.2612,77000000.0
2007-10-02 23:50:00,5.26183,5.26248,5.25985,5.26198,66000000.0
2007-10-02 23:55:00,5.26221,5.26252,5.26042,5.26234,70000000.0
2007-10-03 00:00:00,5.26145,5.26191,5.26013,5.26013,63000000.0
2007-10-03 00:05:00,5.26041,5.26245,5.25959,5.26134,74000000.0
2007-10-03 00:10:00,5.26087,5.26255,5.26087,5.26208,53000000.0
2007-10-03 00:15:00,5.26176,5.26302,5.26022,5.26022,82000000.0
2007-10-03 00:20:00,5.26095,5.26285,5.26075,5.26216,60000000.0
2007-10-03 00:25:00,5.26174,5.26327,5.26097,5.26192,68000000.0
2007-10-03 00:30:00,5.26215,5.26305,5.26166,5.2621,71000000.0
2007-10-03 00:35:00,5.26217,5.26279,5.26127,5.26148,62000000.0
2007-10-03 00:40:00,5.26201,5.26221,5.26105,5.26147,50000000.0
2007-10-03 00:45:00,5.26065,5.26209,5.25992,5.26026,80000000.0
2007-10-03 00:50:00,5.26022,5.26178,5.25997,5.26046,68000000.0
2007-10-03 00:55:00,5.26043,5.26203,5.26,5.2607,67000000.0
2007-10-03 01:00:00,5.26068,5.26144,5.25937,5.25994,65000000.0
2007-10-03 01:05:00,5.26065,5.26081,5.25944,5.2606,66000000.0
2007-10-03 01:10:00,5.25978,5.26067,5.25925,5.25978,69000000.0
2007-10-03 01:15:00,5.26013,5.26055,5.25937,5.2594,69000000.0
2007-10-03 01:20:00,5.25955,5.26059,5.25867,5.25895,71000000.0
2007-10-03 01:25:00,5.2586,5.25979,5.25841,5.25884,64000000.0
2007-10-03 01:30:00,5.25824,5.25968,5.25806,5.25876,59000000.0
2007-10-03 01:35:00,5.25844,5.26001,5.25812,5.25903,74000000.0
2007-10-03 01:40:00,5.25962,5.26072,5.25845,5.26072,70000000.0
2007-10-03 01:45:00,5.25931,5.26111,5.25931,5.26056,74000000.0
2007-10-03 01:50:00,5.26047,5.26099,5.25952,5.25989,73000000.0
2007-10-03 01:55:00,5.26013,5.26127,5.25943,5.26007,69000000.0
2007-10-03 02:00:00,5.2601,5.26018,5.25794,5.25936,61000000.0
2007-10-03 02:05:00,5.25861,5.25924,5.25774,5.25813,67000000.0
2007-10-03 02:10:00,5.25901,5.25933,5.25754,5.25796,68000000.0
2007-10-03 02:15:00,5.25776,5.25893,5.25746,5.25836,72000000.0
2007-10-03 02:20:00,5.25815,5.25975,5.2578,5.25862,71000000.0
2007-10-03 02:25:00,5.25873,5.25933,5.25756,5.25843,68000000.0
2007-10-03 02:30:00,5.2595,5.25955,5.25762,5.25826,70000000.0
2007-10-03 02:35:00,5.25852,5.25952,5.25815,5.25884,59000000.0
2007-10-03 02:40:00,5.2582,5.25982,5.2582,5.25848,63000000.0
2007-10-03 02:45:00,5.2593,5.26019,5.25851,5.2592,55000000.0
2007-10-03 02:50:00,5.25926,5.26055,5.25838,5.25922,70000000.0
2007-10-03 02:55:00,5.25994,5.26138,5.25886,5.25924,63000000.0
2007-10-03 03:00:00,5.25914,5.26007,5.25811,5.25834,66000000.0
2007-10-03 03:05:00,5.25787,5.25991,5.25787,5.25946,60000000.0
2007-10-03 03:10:00,5.25915,5.2597,5.25807,5.25873,63000000.0
2007-10-03 03:15:00,5.25878,5.26004,5.25859,5.25916,61000000.0
2007-10-03 03:20:00,5.25961,5.25961,5.25436,5.25436,80000000.0
2007-10-03 03:25:00,5.25584,5.256,5.25386,5.25391,64000000.0
2007-10-03 03:30:00,5.25492,5.25492,5.2518,5.25221,66000000.0
2007-10-03 03:35:00,5.25254,5.25375,5.25188,5.25291,60000000.0
2007-10-03 03:40:00,5.25294,5.2535,5.25176,5.25286,65000000.0
2007-10-03 03:45:00,5.25267,5.25353,5.25125,5.25125,63000000.0
2007-10-03 03:50:00,5.25139,5.2527,5.251,5.25185,62000000.0
2007-10-03 03:55:00,5.25158,5.25277,5.25068,5.25068,70000000.0
2007-10-03 04:00:00,5.25087,5.25198,5.24957,5.2516,76000000.0
2007-10-03 04:05:00,5.25185,5.25303,5.25108,5.2524,67000000.0
2007-10-03 04:10:00,5.25215,5.25341,5.2514,5.25234,76000000.0
2007-10-03 04:15:00,5.25206,5.25265,5.25068,5.25127,80000000.0
2007-10-03 04:20:00,5.252,5.25312,5.25154,5.25205,62000000.0
2007-10-03 04:25:00,5.2522,5.2525,5.25081,5.25154,72000000.0
2007-10-03 04:30:00,5.2515,5.25218,5.24958,5.25064,64000000.0
2007-10-03 04:35:00,5.25058,5.25125,5.24937,5.25018,66000000.0
2007-10-03 04:40:00,5.25089,5.251,5.2491,5.25011,65000000.0
2007-10-03 04:45:00,5.25064,5.25242,5.24953,5.25102,66000000.0
2007-10-03 04:50:00,5.25211,5.25315,5.25108,5.2525,60000000.0
2007-10-03 04:55:00,5.25288,5.25334,5.25161,5.25312,68000000.0
2007-10-03 05:00:00,5.25309,5.25367,5.25176,5.25274,64000000.0
2007-10-03 05:05:00,5.25289,5.25336,5.25164,5.25204,70000000.0
2007-10-03 05:10:00,5.25242,5.25329,5.25152,5.2519,68000000.0
2007-10-03 05:15:00,5.25255,5.25255,5.25127,5.2522,63000000.0
2007-10-03 05:20:00,5.25252,5.25287,5.2513,5.25215,56000000.0
2007-10-03 05:25:00,5.25236,5.25273,5.2508,5.25183,60000000.0
2007-10-03 05:30:00,5.25245,5.25279,5.25081,5.25095,63000000.0
2007-10-03 05:35:00,5.25149,5.25259,5.25071,5.25186,69000000.0
2007-10-03 05:40:00,5.25173,5.25291,5.25112,5.25216,69000000.0
2007-10-03 05:45:00,5.25249,5.25274,5.25131,5.25234,64000000.0
2007-10-03 05:50:00,5.25292,5.25292,5.25102,5.25194,67000000.0
2007-10-03 05:55:00,5.25159,5.25195,5.24993,5.24993,79000000.0
2007-10-03 06:00:00,5.25105,5.25215,5.25051,5.25124,72000000.0
2007-10-03 06:05:00,5.25155,5.25224,5.2505,5.25161,62000000.0
2007-10-03 06:10:00,5.25141,5.25242,5.25039,5.25048,62000000.0
2007-10-03 06:15:00,5.25132,5.25259,5.25105,5.25131,65000000.0
2007-10-03 06:20:00,5.25223,5.25321,5.25122,5.25307,88000000.0
2007-10-03 06:25:00,5.25201,5.25286,5.25164,5.2521,59000000.0
2007-10-03 06:30:00,5.25231,5.25365,5.25183,5.25278,58000000.0
2007-10-03 06:35:00,5.25279,5.2544,5.25203,5.25418,52000000.0
2007-10-03 06:40:00,5.25427,5.25518,5.25309,5.25437,68000000.0
2007-10-03 06:45:00,5.25294,5.25483,5.25281,5.25441,62000000.0
2007-10-03 06:50:00,5.25476,5.25526,5.25348,5.25444,66000000.0
2007-10-03 06:55:00,5.2546,5.25516,5.25344,5.25359,72000000.0
2007-10-03 07:00:00,5.25418,5.2548,5.25251,5.25391,65000000.0
2007-10-03 07:05:00,5.25431,5.25481,5.25264,5.25402,62000000.0
2007-10-03 07:10:00,5.25418,5.25468,5.25286,5.25383,67000000.0
2007-10-03 07:15:00,5.25398,5.25594,5.25357,5.25593,89000000.0
2007-10-03 07:20:00,5.25555,5.2571,5.25483,5.2571,70000000.0
2007-10-03 07:25:00,5.25721,5.25768,5.25564,5.25644,59000000.0
2007-10-03 07:30:00,5.25627,5.25787,5.2552,5.2563,63000000.0
2007-10-03 07:35:00,5.25715,5.25865,5.25626,5.2579,65000000.0
2007-10-03 07:40:00,5.2576,5.25911,5.25507,5.25772,64000000.0
2007-10-03 07:45:00,5.25814,5.25869,5.25641,5.25686,66000000.0
2007-10-03 07:50:00,5.25689,5.25921,5.2558,5.25864,65000000.0
2007-10-03 07:55:00,5.25803,5.25945,5.25664,5.25721,67000000.0
2007-10-03 08:00:00,5.25645,5.25708,5.25407,5.25531,68000000.0
2007-10-03 08:05:00,5.25504,5.25613,5.2538,5.25459,71000000.0
2007-10-03 08:10:00,5.25468,5.25555,5.25309,5.25309,70000000.0
2007-10-03 08:15:00,5.25359,5.25636,5.25349,5.25636,70000000.0
2007-10-03 08:20:00,5.25563,5.25678,5.25249,5.2528,63000000.0
2007-10-03 08:25:00,5.2537,5.25379,5.25102,5.25345,66000000.0
2007-10-03 08:30:00,5.25288,5.2538,5.25075,5.25276,62000000.0
2007-10-03 08:35:00,5.2525,5.25447,5.25164,5.25296,72000000.0
2007-10-03 08:40:00,5.25373,5.25448,5.25161,5.25161,61000000.0
2007-10-03 08:45:00,5.25197,5.25252,5.25048,5.25151,68000000.0
2007-10-03 08:50:00,5.25051,5.25494,5.24985,5.25372,76000000.0
2007-10-03 08:55:00,5.25301,5.25437,5.25071,5.25091,70000000.0
2007-10-03 09:00:00,5.25198,5.25198,5.24767,5.25062,71000000.0
2007-10-03 09:05:00,5.24979,5.25089,5.2482,5.24993,63000000.0
2007-10-03 09:10:00,5.24952,5.25278,5.2491,5.25172,66000000.0
2007-10-03 09:15:00,5.25267,5.25306,5.25021,5.25144,67000000.0
2007-10-03 09:20:00,5.2512,5.25269,5.2497,5.25056,76000000.0
2007-10-03 09:25:00,5.24972,5.25231,5.24873,5.25148,65000000.0
2007-10-03 09:30:00,5.25238,5.25279,5.24948,5.25017,67000000.0
2007-10-03 09:35:00,5.24985,5.25083,5.2483,5.24946,63000000.0
2007-10-03 09:40:00,5.24911,5.25169,5.24851,5.25107,61000000.0
2007-10-03 09:45:00,5.25143,5.25251,5.25055,5.25122,58000000.0
2007-10-03 09:50:00,5.25151,5.25302,5.25063,5.25254,73000000.0
2007-10-03 09:55:00,5.25266,5.25328,5.25096,5.25193,72000000.0
2007-10-03 10:00:00,5.25308,5.25326,5.24945,5.25096,66000000.0
2007-10-03 10:05:00,5.24994,5.25152,5.24952,5.24978,86000000.0
2007-10-03 10:10:00,5.25014,5.25093,5.24775,5.24933,60000000.0
2007-10-03 10:15:00,5.25065,5.25162,5.24888,5.25013,76000000.0
2007-10-03 10:20:00,5.25014,5.25151,5.2488,5.25011,64000000.0
2007-10-03 10:25:00,5.25007,5.25088,5.24831,5.25014,63000000.0
2007-10-03 10:30:00,5.25008,5.25147,5.24925,5.25014,62000000.0
2007-10-03 10:35:00,5.25019,5.25133,5.24902,5.25083,55000000.0
2007-10-03 10:40:00,5.2511,5.25324,5.25044,5.25324,71000000.0
2007-10-03 10:45:00,5.25237,5.25775,5.25207,5.25626,57000000.0
2007-10-03 10:50:00,5.25727,5.25825,5.25516,5.25592,73000000.0
2007-10-03 10:55:00,5.25707,5.25796,5.25516,5.25676,62000000.0
2007-10-03 11:00:00,5.25482,5.25672,5.25444,5.25595,52000000.0
2007-10-03 11:05:00,5.25625,5.25707,5.25495,5.25652,66000000.0
2007-10-03 11:10:00,5.25565,5.2563,5.25281,5.25315,59000000.0
2007-10-03 11:15:00,5.25381,5.25577,5.25251,5.25262,86000000.0
2007-10-03 11:20:00,5.25287,5.25454,5.25241,5.25384,78000000.0
2007-10-03 11:25:00,5.2545,5.2545,5.25202,5.25395,53000000.0
2007-10-03 11:30:00,5.25351,5.25411,5.25158,5.25221,51000000.0
2007-10-03 11:35:00,5.25207,5.25235,5.25009,5.25048,65000000.0
2007-10-03 11:40:00,5.25145,5.25145,5.24842,5.2501,66000000.0
2007-10-03 11:45:00,5.24959,5.25114,5.24899,5.25106,64000000.0
2007-10-03 11:50:00,5.25145,5.25168,5.2481,5.24908,70000000.0
2007-10-03 11:55:00,5.24915,5.25052,5.24821,5.24967,61000000.0
2007-10-03 12:00:00,5.25075,5.25123,5.24896,5.24983,74000000.0
2007-10-03 12:05:00,5.25019,5.25291,5.24928,5.25203,75000000.0
2007-10-03 12:10:00,5.25233,5.25278,5.24935,5.24935,81000000.0
2007-10-03 12:15:00,5.25084,5.25131,5.24779,5.2496,62000000.0
2007-10-03 12:20:00,5.24886,5.25073,5.24796,5.24834,52000000.0
2007-10-03 12:25:00,5.2493,5.25078,5.24845,5.24921,68000000.0
2007-10-03 12:30:00,5.2488,5.25059,5.24836,5.2497,71000000.0
2007-10-03 12:35:00,5.24954,5.25267,5.24843,5.25265,59000000.0
2007-10-03 12:40:00,5.25192,5.25362,5.25139,5.25344,68000000.0
2007-10-03 12:45:00,5.25387,5.25425,5.25018,5.25118,61000000.0
2007-10-03 12:50:00,5.25162,5.25167,5.24871,5.25064,68000000.0
2007-10-03 12:55:00,5.25072,5.25158,5.24886,5.24897,76000000.0
2007-10-03 13:00:00,5.2504,5.25189,5.24976,5.25147,71000000.0
2007-10-03 13:05:00,5.25153,5.2526,5.24944,5.25106,60000000.0
2007-10-03 13:10:00,5.25103,5.25105,5.24896,5.25031,56000000.0
2007-10-03 13:15:00,5.24963,5.25153,5.24954,5.25114,77000000.0
2007-10-03 13:20:00,5.24927,5.25168,5.24927,5.25017,63000000.0
2007-10-03 13:25:00,5.2516,5.25207,5.24977,5.2517,60000000.0
2007-10-03 13:30:00,5.25238,5.25271,5.24933,5.24968,65000000.0
2007-10-03 13:35:00,5.25058,5.25116,5.24854,5.24935,52000000.0
2007-10-03 13:40:00,5.24776,5.24825,5.24475,5.24679,76000000.0
2007-10-03 13:45:00,5.24644,5.24684,5.24352,5.24485,56000000.0
2007-10-03 13:50:00,5.24384,5.24573,5.24336,5.24375,60000000.0
2007-10-03 13:55:00,5.24406,5.24537,5.24304,5.24386,72000000.0
2007-10-03 14:00:00,5.2445,5.24515,5.24237,5.24396,59000000.0
2007-10-03 14:05:00,5.24408,5.2455,5.24358,5.24458,58000000.0
2007-10-03 14:10:00,5.24432,5.24622,5.24387,5.24535,64000000.0
2007-10-03 14:15:00,5.24662,5.24852,5.24493,5.24797,55000000.0
2007-10-03 14:20:00,5.24647,5.24743,5.24474,5.2456,65000000.0
2007-10-03 14:25:00,5.24631,5.24717,5.24487,5.24706,55000000.0
2007-10-03 14:30:00,5.24655,5.24763,5.24532,5.24636,62000000.0
2007-10-03 14:35:00,5.24727,5.24934,5.2465,5.24789,78000000.0
2007-10-03 14:40:00,5.24804,5.24934,5.24655,5.24934,63000000.0
2007-10-03 14:45:00,5.24938,5.25002,5.24826,5.24926,79000000.0
2007-10-03 14:50:00,5.24869,5.2503,5.2474,5.24932,77000000.0
2007-10-03 14:55:00,5.24866,5.24967,5.24637,5.24835,81000000.0
2007-10-03 15:00:00,5.24817,5.24983,5.24727,5.24893,62000000.0
2007-10-03 15:05:00,5.24917,5.2496,5.24763,5.24797,66000000.0
2007-10-03 15:10:00,5.24766,5.24925,5.24694,5.24823,65000000.0
2007-10-03 15:15:00,5.2483,5.24916,5.24709,5.24908,70000000.0
2007-10-03 15:20:00,5.24801,5.25222,5.24801,5.25175,64000000.0
2007-10-03 15:25:00,5.2514,5.25244,5.24962,5.25166,61000000.0
2007-10-03 15:30:00,5.25043,5.25228,5.24924,5.24927,57000000.0
2007-10-03 15:35:00,5.25018,5.25043,5.24804,5.24894,70000000.0
2007-10-03 15:40:00,5.24985,5.25156,5.24867,5.25156,56000000.0
2007-10-03 15:45:00,5.25144,5.25149,5.24872,5.2494,63000000.0
2007-10-03 15:50:00,5.24935,5.25004,5.24822,5.24902,61000000.0
2007-10-03 15:55:00,5.2493,5.25032,5.2478,5.24861,63000000.0
2007-10-03 16:00:00,5.2504,5.25325,5.24996,5.25144,52000000.0
2007-10-03 16:05:00,5.25304,5.25588,5.25249,5.25499,68000000.0
2007-10-03 16:10:00,5.25574,5.25675,5.25232,5.25347,62000000.0
2007-10-03 16:15:00,5.25301,5.25857,5.25301,5.25669,64000000.0
2007-10-03 16:20:00,5.25778,5.25832,5.25544,5.25735,60000000.0
2007-10-03 16:25:00,5.25691,5.25734,5.25425,5.25618,74000000.0
2007-10-03 16:30:00,5.25735,5.26084,5.2558,5.26042,64000000.0
2007-10-03 16:35:00,5.25975,5.2609,5.25841,5.25954,76000000.0
2007-10-03 16:40:00,5.25867,5.26416,5.25867,5.26237,63000000.0
2007-10-03 16:45:00,5.26147,5.26471,5.26102,5.26353,67000000.0
2007-10-03 16:50:00,5.26382,5.26526,5.2619,5.26408,71000000.0
2007-10-03 16:55:00,5.2624,5.26416,5.26106,5.26351,61000000.0
2007-10-03 17:00:00,5.26303,5.26351,5.26093,5.26125,49000000.0
2007-10-03 17:05:00,5.26134,5.26282,5.26003,5.26187,72000000.0
2007-10-03 17:10:00,5.26242,5.26378,5.26065,5.26153,55000000.0
2007-10-03 17:15:00,5.26107,5.26347,5.25962,5.26309,62000000.0
2007-10-03 17:20:00,5.26279,5.26516,5.26229,5.26311,72000000.0
2007-10-03 17:25:00,5.2629,5.26665,5.2626,5.26506,57000000.0
2007-10-03 17:30:00,5.26609,5.26609,5.26213,5.26219,60000000.0
2007-10-03 17:35:00,5.2632,5.26337,5.26034,5.26313,60000000.0
2007-10-03 17:40:00,5.26323,5.26831,5.26173,5.26713,74000000.0
2007-10-03 17:45:00,5.26659,5.26888,5.26495,5.2678,70000000.0
2007-10-03 17:50:00,5.26682,5.26905,5.26646,5.26892,50000000.0
2007-10-03 17:55:00,5.2685,5.2685,5.26656,5.26844,75000000.0
2007-10-03 18:00:00,5.26713,5.26888,5.26676,5.26801,68000000.0
2007-10-03 18:05:00,5.26921,5.27324,5.26799,5.27159,74000000.0
2007-10-03 18:10:00,5.27266,5.27445,5.27139,5.27422,76000000.0
2007-10-03 18:15:00,5.27395,5.27629,5.27175,5.2753,74000000.0
2007-10-03 18:20:00,5.27561,5.2766,5.2744,5.27537,85000000.0
2007-10-03 18:25:00,5.27574,5.27574,5.27156,5.27253,69000000.0
2007-10-03 18:30:00,5.2725,5.2731,5.27017,5.27189,68000000.0
2007-10-03 18:35:00,5.27129,5.27355,5.27073,5.27355,74000000.0
2007-10-03 18:40:00,5.27279,5.27611,5.27279,5.27323,72000000.0
2007-10-03 18:45:00,5.27476,5.27592,5.27354,5.27551,67000000.0
2007-10-03 18:50:00,5.27552,5.27612,5.27364,5.27412,66000000.0
2007-10-03 18:55:00,5.27381,5.27412,5.2714,5.27264,62000000.0
2007-10-03 19:00:00,5.27298,5.27475,5.27238,5.27307,70000000.0
2007-10-03 19:05:00,5.27418,5.27531,5.27311,5.27439,81000000.0
2007-10-03 19:10:00,5.27506,5.27506,5.27256,5.27342,76000000.0
2007-10-03 19:15:00,5.27264,5.27489,5.27264,5.27333,58000000.0
2007-10-03 19:20:00,5.2731,5.27463,5.27231,5.27405,56000000.0
2007-10-03 19:25:00,5.27314,5.27469,5.272,5.27303,62000000.0
2007-10-03 19:30:00,5.27344,5.27374,5.27152,5.27374,56000000.0
2007-10-03 19:35:00,5.27344,5.27381,5.27196,5.27359,64000000.0
2007-10-03 19:40:00,5.27193,5.2742,5.27189,5.27317,59000000.0
2007-10-03 19:45:00,5.27356,5.2747,5.27206,5.27386,58000000.0
2007-10-03 19:50:00,5.27423,5.27424,5.27234,5.27338,73000000.0
2007-10-03 19:55:00,5.2735,5.27463,5.27253,5.2737,65000000.0
2007-10-03 20:00:00,5.27278,5.27436,5.27213,5.27427,62000000.0
2007-10-03 20:05:00,5.27419,5.27569,5.27284,5.2751,67000000.0
2007-10-03 20:10:00,5.27584,5.27601,5.27364,5.27501,59000000.0
2007-10-03 20:15:00,5.27356,5.27542,5.27329,5.27511,55000000.0
2007-10-03 20:20:00,5.27475,5.27623,5.27447,5.27544,63000000.0
2007-10-03 20:25:00,5.27546,5.27668,5.27413,5.27576,61000000.0
2007-10-03 20:30:00,5.27507,5.27831,5.27468,5.278,78000000.0
2007-10-03 20:35:00,5.27733,5.27882,5.27677,5.27803,76000000.0
2007-10-03 20:40:00,5.27825,5.27847,5.27658,5.27658,80000000.0
2007-10-03 20:45:00,5.27759,5.27857,5.27675,5.27738,82000000.0
2007-10-03 20:50:00,5.27782,5.27897,5.27692,5.27807,59000000.0
2007-10-03 20:55:00,5.27821,5.2792,5.27706,5.27764,58000000.0
2007-10-03 21:00:00,5.27668,5.27885,5.27655,5.27752,64000000.0
2007-10-03 21:05:00,5.27736,5.27877,5.27698,5.27774,56000000.0
2007-10-03 21:10:00,5.27785,5.27874,5.27687,5.27742,69000000.0
2007-10-03 21:15:00,5.27776,5.27931,5.2771,5.27924,71000000.0
2007-10-03 21:20:00,5.27895,5.27978,5.27726,5.27937,72000000.0
2007-10-03 21:25:00,5.27889,5.27971,5.27778,5.27833,58000000.0
2007-10-03 21:30:00,5.27827,5.28003,5.27777,5.27841,71000000.0
2007-10-03 21:35:00,5.27924,5.28178,5.27851,5.2813,68000000.0
2007-10-03 21:40:00,5.28224,5.28419,5.28049,5.28189,69000000.0
2007-10-03 21:45:00,5.2831,5.28435,5.28194,5.28197,73000000.0
2007-10-03 21:50:00,5.28229,5.2839,5.28074,5.28345,81000000.0
2007-10-03 21:55:00,5.28339,5.28498,5.28292,5.28369,77000000.0
2007-10-03 22:00:00,5.28502,5.28656,5.28347,5.28632,70000000.0
2007-10-03 22:05:00,5.28498,5.28619,5.28405,5.28489,62000000.0
2007-10-03 22:10:00,5.28457,5.28663,5.28443,5.2853,77000000.0
2007-10-03 22:15:00,5.28515,5.28626,5.28389,5.28389,61000000.0
2007-10-03 22:20:00,5.2853,5.28571,5.28403,5.28405,78000000.0
2007-10-03 22:25:00,5.28485,5.2857,5.28379,5.28513,76000000.0
2007-10-03 22:30:00,5.28511,5.2859,5.28413,5.28416,66000000.0
2007-10-03 22:35:00,5.28523,5.28623,5.28381,5.28467,79000000.0
2007-10-03 22:40:00,5.28408,5.28471,5.2831,5.28465,67000000.0
2007-10-03 22:45:00,5.28363,5.28425,5.28261,5.28358,59000000.0
2007-10-03 22:50:00,5.28347,5.28416,5.28221,5.28416,72000000.0
2007-10-03 22:55:00,5.28331,5.28455,5.28267,5.28408,62000000.0
2007-10-03 23:00:00,5.28302,5.28576,5.28302,5.28521,65000000.0
2007-10-03 23:05:00,5.28522,5.28642,5.28405,5.28632,71000000.0
2007-10-03 23:10:00,5.28489,5.28671,5.28451,5.28536,63000000.0
2007-10-03 23:15:00,5.28587,5.28649,5.28419,5.28519,54000000.0
2007-10-03 23:20:00,5.28556,5.28611,5.28338,5.28477,64000000.0
2007-10-03 23:25:00,5.28433,5.28478,5.28334,5.28434,66000000.0
2007-10-03 23:30:00,5.28463,5.28546,5.28326,5.28415,53000000.0
2007-10-03 23:35:00,5.28299,5.28488,5.2828,5.28434,62000000.0
2007-10-03 23:40:00,5.28392,5.28437,5.28209,5.28209,57000000.0
2007-10-03 23:45:00,5.28284,5.28408,5.28204,5.28312,77000000.0
2007-10-03 23:50:00,5.28363,5.28373,5.28164,5.28253,66000000.0
2007-10-03 23:55:00,5.28335,5.28436,5.28243,5.28329,70000000.0
2007-10-04 00:00:00,5.28344,5.28424,5.28108,5.28149,63000000.0
2007-10-04 00:05:00,5.28074,5.28232,5.28072,5.28182,74000000.0
2007-10-04 00:10:00,5.28202,5.28203,5.28019,5.2811,53000000.0
2007-10-04 00:15:00,5.28071,5.28163,5.28017,5.28095,82000000.0
2007-10-04 00:20:00,5.28053,5.28401,5.28053,5.28401,60000000.0
2007-10-04 00:25:00,5.28413,5.28485,5.28267,5.28353,68000000.0
2007-10-04 00:30:00,5.28276,5.28429,5.28207,5.28312,71000000.0
2007-10-04 00:35:00,5.28357,5.28427,5.28217,5.28217,62000000.0
2007-10-04 00:40:00,5.28284,5.28323,5.28169,5.28193,50000000.0
2007-10-04 00:45:00,5.28285,5.28391,5.28231,5.28329,80000000.0
2007-10-04 00:50:00,5.28297,5.28417,5.28235,5.28305,68000000.0
2007-10-04 00:55:00,5.28303,5.28329,5.28024,5.28024,67000000.0
2007-10-04 01:00:00,5.28171,5.28261,5.28058,5.28161,65000000.0
2007-10-04 01:05:00,5.28219,5.28228,5.28066,5.28173,66000000.0
2007-10-04 01:10:00,5.2811,5.28233,5.28045,5.2811,69000000.0
2007-10-04 01:15:00,5.28097,5.28293,5.28097,5.28174,69000000.0
2007-10-04 01:20:00,5.28225,5.28335,5.28159,5.28242,71000000.0
2007-10-04 01:25:00,5.2818,5.28288,5.28133,5.2822,64000000.0
2007-10-04 01:30:00,5.2815,5.28251,5.28047,5.28047,59000000.0
2007-10-04 01:35:00,5.28176,5.28217,5.28046,5.28125,74000000.0
2007-10-04 01:40:00,5.28194,5.28249,5.28039,5.28237,70000000.0
2007-10-04 01:45:00,5.28132,5.28267,5.28076,5.28233,74000000.0
2007-10-04 01:50:00,5.28101,5.28204,5.28029,5.28052,73000000.0
2007-10-04 01:55:00,5.2808,5.28214,5.27999,5.28037,69000000.0
2007-10-04 02:00:00,5.28159,5.28258,5.28017,5.28121,61000000.0
2007-10-04 02:05:00,5.28149,5.28206,5.28005,5.28181,67000000.0
2007-10-04 02:10:00,5.28129,5.28278,5.28097,5.28233,68000000.0
2007-10-04 02:15:00,5.28126,5.28317,5.28126,5.28278,72000000.0
2007-10-04 02:20:00,5.28246,5.28391,5.28175,5.2834,71000000.0
2007-10-04 02:25:00,5.28349,5.284,5.28199,5.2822,68000000.0
2007-10-04 02:30:00,5.28223,5.28389,5.28208,5.28316,70000000.0
2007-10-04 02:35:00,5.28316,5.2832,5.28079,5.28286,59000000.0
2007-10-04 02:40:00,5.28223,5.28309,5.28103,5.28189,63000000.0
2007-10-04 02:45:00,5.28165,5.28231,5.28091,5.28139,55000000.0
2007-10-04 02:50:00,5.28114,5.28316,5.28103,5.28286,70000000.0
2007-10-04 02:55:00,5.28207,5.28356,5.28196,5.28242,63000000.0
2007-10-04 03:00:00,5.28257,5.28366,5.28195,5.28267,66000000.0
2007-10-04 03:05:00,5.28259,5.28371,5.28197,5.28299,60000000.0
2007-10-04 03:10:00,5.2825,5.283,5.2807,5.28296,63000000.0
2007-10-04 03:15:00,5.28115,5.28235,5.27946,5.28142,61000000.0
2007-10-04 03:20:00,5.28088,5.28229,5.27981,5.28103,80000000.0
2007-10-04 03:25:00,5.28051,5.28099,5.27864,5.27949,64000000.0
2007-10-04 03:30:00,5.28032,5.28122,5.27909,5.28062,66000000.0
2007-10-04 03:35:00,5.28048,5.28059,5.2784,5.27908,60000000.0
2007-10-04 03:40:00,5.27865,5.27956,5.27701,5.27853,65000000.0
2007-10-04 03:45:00,5.27844,5.27966,5.27721,5.27909,63000000.0
2007-10-04 03:50:00,5.2789,5.27983,5.27747,5.27762,62000000.0
2007-10-04 03:55:00,5.27798,5.27905,5.27644,5.27747,70000000.0
2007-10-04 04:00:00,5.27783,5.27838,5.27664,5.27708,76000000.0
2007-10-04 04:05:00,5.278,5.27853,5.27657,5.27806,67000000.0
2007-10-04 04:10:00,5.27771,5.27828,5.27622,5.27732,76000000.0
2007-10-04 04:15:00,5.27735,5.27878,5.27634,5.27809,80000000.0
2007-10-04 04:20:00,5.27855,5.27855,5.27699,5.27737,62000000.0
2007-10-04 04:25:00,5.27749,5.27866,5.27674,5.27778,72000000.0
2007-10-04 04:30:00,5.27758,5.27841,5.27719,5.27786,64000000.0
2007-10-04 04:35:00,5.27851,5.27851,5.27642,5.27773,66000000.0
2007-10-04 04:40:00,5.2783,5.27933,5.27736,5.27764,65000000.0
2007-10-04 04:45:00,5.27861,5.27945,5.27778,5.27925,66000000.0
2007-10-04 04:50:00,5.27878,5.27909,5.2772,5.2785,60000000.0
2007-10-04 04:55:00,5.27928,5.27928,5.27712,5.27833,68000000.0
2007-10-04 05:00:00,5.27841,5.27932,5.2779,5.27921,64000000.0
2007-10-04 05:05:00,5.27911,5.27988,5.27762,5.27841,70000000.0
2007-10-04 05:10:00,5.27927,5.28005,5.27791,5.279,68000000.0
2007-10-04 05:15:00,5.28005,5.28005,5.27863,5.27959,63000000.0
2007-10-04 05:20:00,5.28051,5.28083,5.27904,5.27977,56000000.0
2007-10-04 05:25:00,5.28087,5.28194,5.27925,5.28162,60000000.0
2007-10-04 05:30:00,5.28234,5.28305,5.28126,5.28173,63000000.0
2007-10-04 05:35:00,5.28255,5.28324,5.2811,5.28264,69000000.0
2007-10-04 05:40:00,5.28358,5.28485,5.28241,5.28396,69000000.0
2007-10-04 05:45:00,5.28507,5.28669,5.28466,5.28475,64000000.0
2007-10-04 05:50:00,5.28569,5.286,5.28335,5.28439,67000000.0
2007-10-04 05:55:00,5.28416,5.28498,5.28258,5.28323,79000000.0
2007-10-04 06:00:00,5.28301,5.28625,5.282,5.28588,72000000.0
2007-10-04 06:05:00,5.28577,5.28619,5.28394,5.28512,62000000.0
2007-10-04 06:10:00,5.28446,5.28554,5.28343,5.28502,62000000.0
2007-10-04 06:15:00,5.28535,5.2865,5.28356,5.28584,65000000.0
2007-10-04 06:20:00,5.28629,5.28683,5.285,5.2856,88000000.0
2007-10-04 06:25:00,5.28521,5.28639,5.28478,5.28546,59000000.0
2007-10-04 06:30:00,5.28465,5.28713,5.28465,5.28526,58000000.0
2007-10-04 06:35:00,5.28584,5.28812,5.28507,5.28693,52000000.0
2007-10-04 06:40:00,5.28606,5.28752,5.28469,5.28624,68000000.0
2007-10-04 06:45:00,5.28545,5.28569,5.28221,5.2828,62000000.0
2007-10-04 06:50:00,5.28309,5.28375,5.28073,5.28252,66000000.0
2007-10-04 06:55:00,5.28227,5.28368,5.2821,5.28279,72000000.0
2007-10-04 07:00:00,5.28348,5.28348,5.28131,5.28263,65000000.0
2007-10-04 07:05:00,5.28149,5.28446,5.28125,5.28268,62000000.0
2007-10-04 07:10:00,5.28373,5.28388,5.28215,5.2824,67000000.0
2007-10-04 07:15:00,5.28341,5.28349,5.28158,5.28297,89000000.0
2007-10-04 07:20:00,5.28325,5.28351,5.28133,5.28237,70000000.0
2007-10-04 07:25:00,5.28274,5.28309,5.28139,5.28181,59000000.0
2007-10-04 07:30:00,5.28213,5.28251,5.27956,5.28095,63000000.0
2007-10-04 07:35:00,5.28084,5.28269,5.28001,5.28182,65000000.0
2007-10-04 07:40:00,5.28252,5.28578,5.28169,5.2845,64000000.0
2007-10-04 07:45:00,5.28586,5.28594,5.28195,5.28306,66000000.0
2007-10-04 07:50:00,5.28322,5.28438,5.28223,5.28407,65000000.0
2007-10-04 07:55:00,5.28345,5.28607,5.28304,5.2856,67000000.0
2007-10-04 08:00:00,5.2858,5.28833,5.2849,5.2855,68000000.0
2007-10-04 08:05:00,5.28553,5.28623,5.28293,5.28515,71000000.0
2007-10-04 08:10:00,5.28529,5.2865,5.2833,5.28382,70000000.0
2007-10-04 08:15:00,5.28497,5.28506,5.28192,5.2833,70000000.0
2007-10-04 08:20:00,5.28292,5.28417,5.28138,5.28417,63000000.0
2007-10-04 08:25:00,5.28346,5.28384,5.28113,5.28139,66000000.0
2007-10-04 08:30:00,5.28137,5.28255,5.28048,5.2825,62000000.0
2007-10-04 08:35:00,5.28119,5.28375,5.28068,5.28374,72000000.0
2007-10-04 08:40:00,5.28306,5.28335,5.28055,5.281,61000000.0
2007-10-04 08:45:00,5.28252,5.2833,5.28084,5.28211,68000000.0
2007-10-04 08:50:00,5.28268,5.28268,5.2786,5.28035,76000000.0
2007-10-04 08:55:00,5.27946,5.28016,5.27693,5.27808,70000000.0
2007-10-04 09:00:00,5.27768,5.27935,5.2769,5.27935,71000000.0
2007-10-04 09:05:00,5.27941,5.282,5.27873,5.27999,63000000.0
2007-10-04 09:10:00,5.28018,5.28163,5.27936,5.28041,66000000.0
2007-10-04 09:15:00,5.28059,5.28137,5.27931,5.28099,67000000.0
2007-10-04 09:20:00,5.28107,5.28269,5.27966,5.28208,76000000.0
2007-10-04 09:25:00,5.2818,5.2822,5.28011,5.28088,65000000.0
2007-10-04 09:30:00,5.281,5.28143,5.27963,5.27972,67000000.0
2007-10-04 09:35:00,5.2799,5.28157,5.2791,5.27988,63000000.0
2007-10-04 09:40:00,5.28002,5.28121,5.27924,5.28029,61000000.0
2007-10-04 09:45:00,5.28042,5.28083,5.27839,5.28022,58000000.0
2007-10-04 09:50:00,5.28056,5.28107,5.27849,5.27947,73000000.0
2007-10-04 09:55:00,5.27915,5.28078,5.27879,5.27956,72000000.0
2007-10-04 10:00:00,5.27951,5.28075,5.27779,5.28053,66000000.0
2007-10-04 10:05:00,5.28002,5.28191,5.27937,5.28003,86000000.0
2007-10-04 10:10:00,5.28006,5.28102,5.27918,5.28061,60000000.0
2007-10-04 10:15:00,5.27968,5.28154,5.27895,5.28128,76000000.0
2007-10-04 10:20:00,5.27978,5.2812,5.27895,5.28049,64000000.0
2007-10-04 10:25:00,5.2804,5.28083,5.27902,5.28008,63000000.0
2007-10-04 10:30:00,5.27995,5.28074,5.27859,5.28053,62000000.0
2007-10-04 10:35:00,5.2803,5.28077,5.27849,5.27849,55000000.0
2007-10-04 10:40:00,5.27953,5.28037,5.27659,5.27703,71000000.0
2007-10-04 10:45:00,5.27838,5.27854,5.27599,5.27671,57000000.0
2007-10-04 10:50:00,5.27779,5.2787,5.27575,5.2763,73000000.0
2007-10-04 10:55:00,5.27594,5.27608,5.27365,5.27471,62000000.0
2007-10-04 11:00:00,5.27519,5.27531,5.2733,5.2743,52000000.0
2007-10-04 11:05:00,5.27426,5.27448,5.27145,5.27302,66000000.0
2007-10-04 11:10:00,5.27253,5.27443,5.27167,5.27435,59000000.0
2007-10-04 11:15:00,5.275,5.27503,5.27275,5.27393,86000000.0
2007-10-04 11:20:00,5.27362,5.27412,5.2713,5.27299,78000000.0
2007-10-04 11:25:00,5.27122,5.27286,5.2693,5.27056,53000000.0
2007-10-04 11:30:00,5.27098,5.27134,5.26866,5.26994,51000000.0
2007-10-04 11:35:00,5.26875,5.27,5.26776,5.26883,65000000.0
2007-10-04 11:40:00,5.26936,5.27112,5.26787,5.27042,66000000.0
2007-10-04 11:45:00,5.27041,5.27185,5.26853,5.27128,64000000.0
2007-10-04 11:50:00,5.27211,5.27211,5.2687,5.27077,70000000.0
2007-10-04 11:55:00,5.26981,5.27081,5.26857,5.2695,61000000.0
2007-10-04 12:00:00,5.26993,5.27045,5.26801,5.27028,74000000.0
2007-10-04 12:05:00,5.26964,5.27068,5.26649,5.26778,75000000.0
2007-10-04 12:10:00,5.2682,5.27016,5.26719,5.26889,81000000.0
2007-10-04 12:15:00,5.26818,5.26993,5.26776,5.2691,62000000.0
2007-10-04 12:20:00,5.26922,5.2707,5.26837,5.26894,52000000.0
2007-10-04 12:25:00,5.26832,5.27034,5.26832,5.27009,68000000.0
2007-10-04 12:30:00,5.2696,5.27099,5.26834,5.26997,71000000.0
2007-10-04 12:35:00,5.27037,5.27149,5.26914,5.27052,59000000.0
2007-10-04 12:40:00,5.26891,5.27048,5.2684,5.26987,68000000.0
2007-10-04 12:45:00,5.27018,5.27166,5.26881,5.26988,61000000.0
2007-10-04 12:50:00,5.27059,5.27383,5.26994,5.27258,68000000.0
2007-10-04 12:55:00,5.27151,5.27488,5.27151,5.27474,76000000.0
2007-10-04 13:00:00,5.2745,5.27579,5.27276,5.27421,71000000.0
2007-10-04 13:05:00,5.27475,5.27687,5.27322,5.27542,60000000.0
2007-10-04 13:10:00,5.27715,5.27875,5.27519,5.27743,56000000.0
2007-10-04 13:15:00,5.27809,5.27864,5.27565,5.27749,77000000.0
2007-10-04 13:20:00,5.27657,5.27847,5.27519,5.276,63000000.0
2007-10-04 13:25:00,5.27602,5.27759,5.27546,5.27632,60000000.0
2007-10-04 13:30:00,5.27766,5.27787,5.27496,5.27639,65000000.0
2007-10-04 13:35:00,5.27593,5.27636,5.27459,5.27467,52000000.0
2007-10-04 13:40:00,5.27648,5.27728,5.27465,5.27728,76000000.0
2007-10-04 13:45:00,5.27575,5.27706,5.27404,5.276,56000000.0
2007-10-04 13:50:00,5.27581,5.27717,5.27357,5.27525,60000000.0
2007-10-04 13:55:00,5.27554,5.27636,5.27394,5.27518,72000000.0
2007-10-04 14:00:00,5.27608,5.2767,5.27256,5.2732,59000000.0
2007-10-04 14:05:00,5.27307,5.27705,5.27192,5.27605,58000000.0
2007-10-04 14:10:00,5.27707,5.2773,5.27447,5.27631,64000000.0
2007-10-04 14:15:00,5.27678,5.27678,5.27345,5.27486,55000000.0
2007-10-04 14:20:00,5.27439,5.27604,5.27288,5.27501,65000000.0
2007-10-04 14:25:00,5.27597,5.27695,5.27462,5.27542,55000000.0
2007-10-04 14:30:00,5.27545,5.27734,5.27426,5.27704,62000000.0
2007-10-04 14:35:00,5.27696,5.27888,5.27276,5.27753,78000000.0
2007-10-04 14:40:00,5.28015,5.28575,5.27611,5.28575,63000000.0
2007-10-04 14:45:00,5.28469,5.29028,5.2829,5.28893,79000000.0
2007-10-04 14:50:00,5.28883,5.29099,5.28705,5.28977,77000000.0
2007-10-04 14:55:00,5.28977,5.29011,5.28617,5.28733,81000000.0
2007-10-04 15:00:00,5.28609,5.28704,5.28311,5.285,62000000.0
2007-10-04 15:05:00,5.28443,5.28863,5.28361,5.28781,66000000.0
2007-10-04 15:10:00,5.28708,5.28855,5.28574,5.28712,65000000.0
2007-10-04 15:15:00,5.2872,5.28765,5.28245,5.28271,70000000.0
2007-10-04 15:20:00,5.28418,5.28546,5.28141,5.28488,64000000.0
2007-10-04 15:25:00,5.28576,5.28617,5.28388,5.28388,61000000.0
2007-10-04 15:30:00,5.28411,5.28725,5.28349,5.28656,57000000.0
2007-10-04 15:35:00,5.28742,5.28742,5.2843,5.28455,70000000.0
2007-10-04 15:40:00,5.28542,5.2867,5.28371,5.28659,56000000.0
2007-10-04 15:45:00,5.28547,5.2878,5.28428,5.28643,63000000.0
2007-10-04 15:50:00,5.28691,5.28948,5.28621,5.28948,61000000.0
2007-10-04 15:55:00,5.28883,5.28982,5.28701,5.28785,63000000.0
2007-10-04 16:00:00,5.28714,5.28781,5.28458,5.28458,52000000.0
2007-10-04 16:05:00,5.2853,5.28554,5.27712,5.27795,68000000.0
2007-10-04 16:10:00,5.27913,5.27977,5.27032,5.27124,62000000.0
2007-10-04 16:15:00,5.27071,5.27189,5.26916,5.2701,64000000.0
2007-10-04 16:20:00,5.2712,5.27264,5.2693,5.27143,60000000.0
2007-10-04 16:25:00,5.27194,5.27223,5.26422,5.26628,74000000.0
2007-10-04 16:30:00,5.26445,5.26659,5.26066,5.26437,64000000.0
2007-10-04 16:35:00,5.26433,5.26576,5.26308,5.26574,76000000.0
2007-10-04 16:40:00,5.26534,5.26584,5.26123,5.26225,63000000.0
2007-10-04 16:45:00,5.26215,5.26408,5.26106,5.26392,67000000.0
2007-10-04 16:50:00,5.2636,5.26545,5.2624,5.26504,71000000.0
2007-10-04 16:55:00,5.26555,5.26678,5.26437,5.26614,61000000.0
2007-10-04 17:00:00,5.26702,5.26705,5.26494,5.267,49000000.0
2007-10-04 17:05:00,5.26641,5.26823,5.26512,5.2677,72000000.0
2007-10-04 17:10:00,5.26748,5.26806,5.26605,5.26663,55000000.0
2007-10-04 17:15:00,5.26735,5.26844,5.26608,5.2675,62000000.0
2007-10-04 17:20:00,5.26725,5.26743,5.26467,5.26536,72000000.0
2007-10-04 17:25:00,5.26623,5.26721,5.26434,5.2665,57000000.0
2007-10-04 17:30:00,5.26731,5.26968,5.26646,5.26771,60000000.0
2007-10-04 17:35:00,5.26825,5.26888,5.26515,5.26515,60000000.0
2007-10-04 17:40:00,5.26638,5.26667,5.26445,5.26459,74000000.0
2007-10-04 17:45:00,5.26566,5.26687,5.26348,5.26645,70000000.0
2007-10-04 17:50:00,5.26572,5.2685,5.26538,5.2685,50000000.0
2007-10-04 17:55:00,5.26842,5.26996,5.26707,5.26952,75000000.0
2007-10-04 18:00:00,5.26779,5.26986,5.2668,5.26865,68000000.0
2007-10-04 18:05:00,5.26875,5.26914,5.26665,5.26783,74000000.0
2007-10-04 18:10:00,5.26844,5.26844,5.26551,5.26595,76000000.0
2007-10-04 18:15:00,5.26574,5.26677,5.26457,5.26531,74000000.0
2007-10-04 18:20:00,5.2659,5.26608,5.26383,5.26483,85000000.0
2007-10-04 18:25:00,5.26542,5.26621,5.26399,5.26559,69000000.0
2007-10-04 18:30:00,5.26646,5.26671,5.26465,5.26664,68000000.0
2007-10-04 18:35:00,5.26555,5.26786,5.26537,5.26775,74000000.0
2007-10-04 18:40:00,5.26771,5.26777,5.26599,5.26708,72000000.0
2007-10-04 18:45:00,5.26553,5.26727,5.26495,5.26633,67000000.0
2007-10-04 18:50:00,5.26714,5.26747,5.26552,5.26671,66000000.0
2007-10-04 18:55:00,5.26655,5.26802,5.266,5.26696,62000000.0
2007-10-04 19:00:00,5.26636,5.26781,5.26605,5.2663,70000000.0
2007-10-04 19:05:00,5.26774,5.2687,5.26631,5.2681,81000000.0
2007-10-04 19:10:00,5.26811,5.26992,5.26738,5.26873,76000000.0
2007-10-04 19:15:00,5.26765,5.26917,5.26706,5.26768,58000000.0
2007-10-04 19:20:00,5.26736,5.26807,5.26604,5.26768,56000000.0
2007-10-04 19:25:00,5.26752,5.26869,5.26648,5.26816,62000000.0
2007-10-04 19:30:00,5.268,5.26865,5.26703,5.26721,56000000.0
2007-10-04 19:35:00,5.26839,5.26853,5.26646,5.26785,64000000.0
2007-10-04 19:40:00,5.26785,5.26874,5.26665,5.26874,59000000.0
2007-10-04 19:45:00,5.26799,5.26862,5.26682,5.26787,58000000.0
2007-10-04 19:50:00,5.26783,5.26907,5.26685,5.26777,73000000.0
2007-10-04 19:55:00,5.26834,5.26899,5.26621,5.26786,65000000.0
2007-10-04 20:00:00,5.26787,5.27157,5.2674,5.27147,62000000.0
2007-10-04 20:05:00,5.27011,5.27141,5.2695,5.27049,67000000.0
2007-10-04 20:10:00,5.27023,5.27065,5.26911,5.2702,59000000.0
2007-10-04 20:15:00,5.2702,5.2713,5.26928,5.26965,55000000.0
2007-10-04 20:20:00,5.27092,5.27339,5.27036,5.27192,63000000.0
2007-10-04 20:25:00,5.27101,5.27388,5.27051,5.27256,61000000.0
2007-10-04 20:30:00,5.27244,5.27462,5.27224,5.27444,78000000.0
2007-10-04 20:35:00,5.27312,5.27513,5.27262,5.27411,76000000.0
2007-10-04 20:40:00,5.27381,5.2742,5.27214,5.27352,80000000.0
2007-10-04 20:45:00,5.27388,5.27427,5.27208,5.27286,82000000.0
2007-10-04 20:50:00,5.2723,5.27388,5.27188,5.27279,59000000.0
2007-10-04 20:55:00,5.27243,5.27351,5.27158,5.27221,58000000.0
2007-10-04 21:00:00,5.27328,5.27365,5.27201,5.27289,64000000.0
2007-10-04 21:05:00,5.27275,5.27347,5.27116,5.27167,56000000.0
2007-10-04 21:10:00,5.27248,5.27384,5.27123,5.27232,69000000.0
2007-10-04 21:15:00,5.27237,5.27336,5.27179,5.27231,71000000.0
2007-10-04 21:20:00,5.2733,5.2733,5.27135,5.27285,72000000.0
2007-10-04 21:25:00,5.27305,5.27333,5.27107,5.27155,58000000.0
2007-10-04 21:30:00,5.27124,5.27248,5.26826,5.26909,71000000.0
2007-10-04 21:35:00,5.26928,5.26981,5.26599,5.26753,68000000.0
2007-10-04 21:40:00,5.26705,5.26813,5.2657,5.2657,69000000.0
2007-10-04 21:45:00,5.26674,5.2676,5.265,5.26627,73000000.0
2007-10-04 21:50:00,5.26704,5.2672,5.26528,5.26528,81000000.0
2007-10-04 21:55:00,5.26659,5.2667,5.26513,5.26587,77000000.0
2007-10-04 22:00:00,5.26623,5.26656,5.2649,5.26537,70000000.0
2007-10-04 22:05:00,5.26597,5.26637,5.26464,5.26464,62000000.0
2007-10-04 22:10:00,5.26552,5.26659,5.26461,5.26527,77000000.0
2007-10-04 22:15:00,5.26576,5.26662,5.26458,5.26566,61000000.0
2007-10-04 22:20:00,5.26532,5.26697,5.26436,5.26599,78000000.0
2007-10-04 22:25:00,5.26543,5.26632,5.26377,5.26377,76000000.0
2007-10-04 22:30:00,5.26438,5.2654,5.26343,5.26388,66000000.0
2007-10-04 22:35:00,5.26507,5.26519,5.26318,5.2641,79000000.0
2007-10-04 22:40:00,5.26458,5.2652,5.26357,5.264,67000000.0
2007-10-04 22:45:00,5.26442,5.26684,5.26442,5.26531,59000000.0
2007-10-04 22:50:00,5.26583,5.26729,5.26445,5.26578,72000000.0
2007-10-04 22:55:00,5.265,5.26663,5.26444,5.2657,62000000.0
2007-10-04 23:00:00,5.26536,5.26544,5.26366,5.26469,65000000.0
2007-10-04 23:05:00,5.26481,5.26552,5.26348,5.26388,71000000.0
2007-10-04 23:10:00,5.26395,5.26597,5.26371,5.26531,63000000.0
2007-10-04 23:15:00,5.26534,5.26543,5.26435,5.26486,54000000.0
2007-10-04 23:20:00,5.26464,5.26612,5.26464,5.26539,64000000.0
2007-10-04 23:25:00,5.26626,5.26676,5.26512,5.26617,66000000.0
2007-10-04 23:30:00,5.266,5.26688,5.26519,5.26575,53000000.0
2007-10-04 23:35:00,5.26583,5.26667,5.26509,5.2655,62000000.0
2007-10-04 23:40:00,5.26592,5.26689,5.26507,5.26555,57000000.0
2007-10-04 23:45:00,5.26613,5.26657,5.26512,5.2655,77000000.0
2007-10-04 23:50:00,5.26574,5.26743,5.26506,5.26743,66000000.0
2007-10-04 23:55:00,5.26589,5.26669,5.26471,5.26492,70000000.0
2007-10-05 00:00:00,5.26565,5.26682,5.26485,5.26633,63000000.0
2007-10-05 00:05:00,5.26675,5.26764,5.2658,5.26653,74000000.0
2007-10-05 00:10:00,5.26644,5.26671,5.26566,5.26593,53000000.0
2007-10-05 00:15:00,5.26605,5.26698,5.26472,5.26583,82000000.0
2007-10-05 00:20:00,5.26545,5.26679,5.2646,5.26511,60000000.0
2007-10-05 00:25:00,5.26566,5.26604,5.26398,5.26526,68000000.0
2007-10-05 00:30:00,5.26472,5.26618,5.26424,5.26554,71000000.0
2007-10-05 00:35:00,5.26563,5.2672,5.26501,5.26693,62000000.0
2007-10-05 00:40:00,5.2661,5.2661,5.26473,5.26517,50000000.0
2007-10-05 00:45:00,5.2654,5.26677,5.26495,5.26653,80000000.0
2007-10-05 00:50:00,5.26714,5.26741,5.26601,5.26647,68000000.0
2007-10-05 00:55:00,5.26662,5.26726,5.26559,5.2658,67000000.0
2007-10-05 01:00:00,5.26681,5.26759,5.26529,5.26665,65000000.0
2007-10-05 01:05:00,5.26632,5.26725,5.26546,5.26705,66000000.0
2007-10-05 01:10:00,5.26712,5.26745,5.26379,5.26433,69000000.0
2007-10-05 01:15:00,5.26559,5.26559,5.26419,5.26472,69000000.0
2007-10-05 01:20:00,5.26507,5.26626,5.26441,5.26504,71000000.0
2007-10-05 01:25:00,5.26505,5.26612,5.26465,5.26598,64000000.0
2007-10-05 01:30:00,5.26569,5.26625,5.26388,5.26449,59000000.0
2007-10-05 01:35:00,5.26486,5.26509,5.26341,5.26424,74000000.0
2007-10-05 01:40:00,5.26403,5.26524,5.26329,5.26489,70000000.0
2007-10-05 01:45:00,5.26424,5.26532,5.26352,5.26373,74000000.0
2007-10-05 01:50:00,5.26399,5.26595,5.26358,5.26407,73000000.0
2007-10-05 01:55:00,5.26441,5.2656,5.26421,5.2646,69000000.0
2007-10-05 02:00:00,5.26531,5.26674,5.26427,5.26568,61000000.0
2007-10-05 02:05:00,5.26575,5.26668,5.26495,5.26521,67000000.0
2007-10-05 02:10:00,5.26535,5.26652,5.26463,5.26572,68000000.0
2007-10-05 02:15:00,5.26538,5.26633,5.26438,5.26539,72000000.0
2007-10-05 02:20:00,5.26519,5.26548,5.26229,5.2632,71000000.0
2007-10-05 02:25:00,5.26394,5.26494,5.26303,5.2648,68000000.0
2007-10-05 02:30:00,5.26459,5.26479,5.26243,5.26317,70000000.0
2007-10-05 02:35:00,5.26288,5.26439,5.26228,5.26348,59000000.0
2007-10-05 02:40:00,5.26437,5.26457,5.26261,5.2638,63000000.0
2007-10-05 02:45:00,5.26374,5.26487,5.26306,5.2646,55000000.0
2007-10-05 02:50:00,5.26469,5.26583,5.26351,5.26474,70000000.0
2007-10-05 02:55:00,5.2651,5.26619,5.26388,5.26519,63000000.0
2007-10-05 03:00:00,5.2661,5.26661,5.26475,5.26625,66000000.0
2007-10-05 03:05:00,5.26622,5.26726,5.26468,5.26689,60000000.0
2007-10-05 03:10:00,5.26585,5.26732,5.26479,5.2665,63000000.0
2007-10-05 03:15:00,5.26668,5.26689,5.26432,5.26574,61000000.0
2007-10-05 03:20:00,5.26519,5.26724,5.26414,5.26609,80000000.0
2007-10-05 03:25:00,5.26613,5.26691,5.26522,5.26597,64000000.0
2007-10-05 03:30:00,5.26605,5.26628,5.26478,5.26569,66000000.0
2007-10-05 03:35:00,5.26538,5.26649,5.26436,5.26441,60000000.0
2007-10-05 03:40:00,5.26441,5.26656,5.26436,5.26505,65000000.0
2007-10-05 03:45:00,5.26607,5.26637,5.26449,5.2662,63000000.0
2007-10-05 03:50:00,5.26568,5.26602,5.26528,5.26572,62000000.0
2007-10-05 03:55:00,5.26592,5.2669,5.26458,5.26683,70000000.0
2007-10-05 04:00:00,5.26585,5.2665,5.2652,5.26574,76000000.0
2007-10-05 04:05:00,5.26659,5.26667,5.26484,5.26561,67000000.0
2007-10-05 04:10:00,5.26645,5.2671,5.26489,5.26538,76000000.0
2007-10-05 04:15:00,5.26545,5.26648,5.26492,5.26492,80000000.0
2007-10-05 04:20:00,5.26561,5.26625,5.26418,5.26418,62000000.0
2007-10-05 04:25:00,5.26409,5.26571,5.26391,5.26448,72000000.0
2007-10-05 04:30:00,5.26404,5.26522,5.26368,5.26492,64000000.0
2007-10-05 04:35:00,5.26498,5.26544,5.26355,5.26538,66000000.0
2007-10-05 04:40:00,5.26539,5.26581,5.26363,5.26419,65000000.0
2007-10-05 04:45:00,5.26513,5.26548,5.26343,5.26403,66000000.0
2007-10-05 04:50:00,5.26484,5.26517,5.26329,5.26438,60000000.0
2007-10-05 04:55:00,5.26468,5.26586,5.26421,5.2652,68000000.0
2007-10-05 05:00:00,5.26452,5.2664,5.26423,5.26568,64000000.0
2007-10-05 05:05:00,5.26532,5.26624,5.26465,5.26596,70000000.0
2007-10-05 05:10:00,5.2658,5.26651,5.26485,5.26553,68000000.0
2007-10-05 05:15:00,5.2653,5.26614,5.26455,5.26521,63000000.0
2007-10-05 05:20:00,5.26515,5.26663,5.26488,5.26557,56000000.0
2007-10-05 05:25:00,5.26455,5.26575,5.26435,5.26545,60000000.0
2007-10-05 05:30:00,5.26606,5.26606,5.26428,5.26551,63000000.0
2007-10-05 05:35:00,5.26443,5.26565,5.26372,5.2639,69000000.0
2007-10-05 05:40:00,5.26407,5.26538,5.2636,5.26452,69000000.0
2007-10-05 05:45:00,5.26406,5.26516,5.2639,5.26445,64000000.0
2007-10-05 05:50:00,5.26473,5.2655,5.26321,5.26402,67000000.0
2007-10-05 05:55:00,5.26393,5.26509,5.26332,5.26459,79000000.0
2007-10-05 06:00:00,5.26476,5.26565,5.26376,5.26469,72000000.0
2007-10-05 06:05:00,5.2654,5.2657,5.26399,5.26519,62000000.0
2007-10-05 06:10:00,5.26475,5.26638,5.26432,5.26519,62000000.0
2007-10-05 06:15:00,5.26576,5.26656,5.26488,5.26592,65000000.0
2007-10-05 06:20:00,5.26656,5.26669,5.26482,5.26592,88000000.0
2007-10-05 06:25:00,5.26519,5.26654,5.26499,5.26598,59000000.0
2007-10-05 06:30:00,5.26622,5.26665,5.26481,5.26495,58000000.0
2007-10-05 06:35:00,5.26438,5.26589,5.26438,5.26517,52000000.0
2007-10-05 06:40:00,5.26495,5.26656,5.26475,5.26603,68000000.0
2007-10-05 06:45:00,5.26551,5.26683,5.26495,5.26614,62000000.0
2007-10-05 06:50:00,5.26632,5.2671,5.2649,5.26531,66000000.0
2007-10-05 06:55:00,5.26489,5.26646,5.26474,5.26606,72000000.0
2007-10-05 07:00:00,5.26537,5.26634,5.26463,5.2651,65000000.0
2007-10-05 07:05:00,5.26601,5.26638,5.26412,5.26636,62000000.0
2007-10-05 07:10:00,5.26586,5.26639,5.2648,5.26493,67000000.0
2007-10-05 07:15:00,5.26496,5.26683,5.26496,5.26671,89000000.0
2007-10-05 07:20:00,5.26697,5.2672,5.26527,5.26669,70000000.0
2007-10-05 07:25:00,5.26713,5.26713,5.26578,5.26578,59000000.0
2007-10-05 07:30:00,5.26719,5.26769,5.26595,5.26623,63000000.0
2007-10-05 07:35:00,5.26697,5.26783,5.26593,5.267,65000000.0
2007-10-05 07:40:00,5.26781,5.26872,5.26648,5.2687,64000000.0
2007-10-05 07:45:00,5.26874,5.26922,5.26729,5.26785,66000000.0
2007-10-05 07:50:00,5.26719,5.26867,5.26686,5.26695,65000000.0
2007-10-05 07:55:00,5.26814,5.26825,5.26644,5.26785,67000000.0
2007-10-05 08:00:00,5.2686,5.27036,5.26786,5.27029,68000000.0
2007-10-05 08:05:00,5.2698,5.27185,5.26928,5.27132,71000000.0
2007-10-05 08:10:00,5.26973,5.27158,5.26957,5.27038,70000000.0
2007-10-05 08:15:00,5.27092,5.27187,5.26999,5.27008,70000000.0
2007-10-05 08:20:00,5.27084,5.27172,5.26931,5.27055,63000000.0
2007-10-05 08:25:00,5.26875,5.27124,5.26875,5.26978,66000000.0
2007-10-05 08:30:00,5.27059,5.27144,5.26876,5.27078,62000000.0
2007-10-05 08:35:00,5.27057,5.27188,5.26891,5.27084,72000000.0
2007-10-05 08:40:00,5.26981,5.27155,5.26876,5.26953,61000000.0
2007-10-05 08:45:00,5.27057,5.27112,5.26895,5.27069,68000000.0
2007-10-05 08:50:00,5.27043,5.27043,5.26784,5.26934,76000000.0
2007-10-05 08:55:00,5.26849,5.26958,5.26735,5.26941,70000000.0
2007-10-05 09:00:00,5.26914,5.27069,5.26786,5.27039,71000000.0
2007-10-05 09:05:00,5.27017,5.27106,5.26873,5.27061,63000000.0
2007-10-05 09:10:00,5.27012,5.27061,5.26823,5.26858,66000000.0
2007-10-05 09:15:00,5.26978,5.27083,5.26857,5.26941,67000000.0
2007-10-05 09:20:00,5.26925,5.27234,5.2686,5.27143,76000000.0
2007-10-05 09:25:00,5.27061,5.2731,5.26971,5.27226,65000000.0
2007-10-05 09:30:00,5.27077,5.27404,5.27065,5.27217,67000000.0
2007-10-05 09:35:00,5.27335,5.27398,5.27179,5.27191,63000000.0
2007-10-05 09:40:00,5.27341,5.27354,5.2717,5.27349,61000000.0
2007-10-05 09:45:00,5.27329,5.27404,5.27193,5.27227,58000000.0
2007-10-05 09:50:00,5.27371,5.27424,5.27168,5.27424,73000000.0
2007-10-05 09:55:00,5.27483,5.27512,5.27197,5.27357,72000000.0
2007-10-05 10:00:00,5.27382,5.27409,5.27214,5.27289,66000000.0
2007-10-05 10:05:00,5.27209,5.27453,5.27209,5.27374,86000000.0
2007-10-05 10:10:00,5.2738,5.27381,5.27174,5.27332,60000000.0
2007-10-05 10:15:00,5.27251,5.2741,5.27139,5.27255,76000000.0
2007-10-05 10:20:00,5.27332,5.27483,5.27254,5.27254,64000000.0
2007-10-05 10:25:00,5.27311,5.27424,5.27253,5.27328,63000000.0
2007-10-05 10:30:00,5.27434,5.27621,5.2728,5.27542,62000000.0
2007-10-05 10:35:00,5.27586,5.27603,5.27355,5.27439,55000000.0
2007-10-05 10:40:00,5.27421,5.27447,5.27198,5.27293,71000000.0
2007-10-05 10:45:00,5.27285,5.27544,5.27204,5.27544,57000000.0
2007-10-05 10:50:00,5.27541,5.27718,5.27456,5.27633,73000000.0
2007-10-05 10:55:00,5.27442,5.27587,5.27322,5.27524,62000000.0
2007-10-05 11:00:00,5.2768,5.27774,5.27533,5.27582,52000000.0
2007-10-05 11:05:00,5.27655,5.27656,5.27331,5.27369,66000000.0
2007-10-05 11:10:00,5.27487,5.2749,5.27214,5.27223,59000000.0
2007-10-05 11:15:00,5.27194,5.27412,5.27168,5.27168,86000000.0
2007-10-05 11:20:00,5.27251,5.27412,5.27116,5.27229,78000000.0
2007-10-05 11:25:00,5.27277,5.27435,5.27259,5.27334,53000000.0
2007-10-05 11:30:00,5.27414,5.27431,5.27185,5.27297,51000000.0
2007-10-05 11:35:00,5.27403,5.2754,5.27256,5.27373,65000000.0
2007-10-05 11:40:00,5.27403,5.27554,5.27348,5.27488,66000000.0
2007-10-05 11:45:00,5.27463,5.27611,5.27415,5.27537,64000000.0
2007-10-05 11:50:00,5.27516,5.27642,5.2739,5.27511,70000000.0
2007-10-05 11:55:00,5.275,5.27537,5.27178,5.27284,61000000.0
2007-10-05 12:00:00,5.27348,5.27445,5.27164,5.27314,74000000.0
2007-10-05 12:05:00,5.27311,5.27356,5.27161,5.27162,75000000.0
2007-10-05 12:10:00,5.27301,5.27301,5.26857,5.27052,81000000.0
2007-10-05 12:15:00,5.27094,5.27182,5.26908,5.27161,62000000.0
2007-10-05 12:20:00,5.27039,5.27318,5.27039,5.27254,52000000.0
2007-10-05 12:25:00,5.27233,5.273,5.27009,5.27118,68000000.0
2007-10-05 12:30:00,5.27131,5.27225,5.26959,5.27111,71000000.0
2007-10-05 12:35:00,5.2697,5.27125,5.26885,5.27072,59000000.0
2007-10-05 12:40:00,5.27123,5.27213,5.26896,5.2721,68000000.0
2007-10-05 12:45:00,5.27065,5.27346,5.27065,5.27204,61000000.0
2007-10-05 12:50:00,5.27281,5.27281,5.26806,5.26853,68000000.0
2007-10-05 12:55:00,5.26792,5.27057,5.26764,5.27031,76000000.0
2007-10-05 13:00:00,5.27042,5.27089,5.26806,5.26886,71000000.0
2007-10-05 13:05:00,5.26939,5.27085,5.26888,5.26951,60000000.0
2007-10-05 13:10:00,5.27027,5.27106,5.26852,5.26888,56000000.0
2007-10-05 13:15:00,5.26979,5.27263,5.26857,5.27209,77000000.0
2007-10-05 13:20:00,5.27151,5.27258,5.26904,5.27001,63000000.0
2007-10-05 13:25:00,5.27047,5.2711,5.26851,5.27024,60000000.0
2007-10-05 13:30:00,5.27035,5.27035,5.26655,5.26715,65000000.0
2007-10-05 13:35:00,5.26744,5.26983,5.26678,5.26881,52000000.0
2007-10-05 13:40:00,5.26747,5.26876,5.26628,5.26782,76000000.0
2007-10-05 13:45:00,5.26635,5.26837,5.26562,5.26763,56000000.0
2007-10-05 13:50:00,5.26763,5.26787,5.26321,5.26787,60000000.0
2007-10-05 13:55:00,5.26632,5.26777,5.2653,5.26651,72000000.0
2007-10-05 14:00:00,5.26714,5.26804,5.26553,5.26715,59000000.0
2007-10-05 14:05:00,5.26618,5.26767,5.26512,5.26613,58000000.0
2007-10-05 14:10:00,5.26653,5.26795,5.2642,5.26604,64000000.0
2007-10-05 14:15:00,5.26565,5.26845,5.26492,5.26674,55000000.0
2007-10-05 14:20:00,5.26739,5.26844,5.26611,5.26744,65000000.0
2007-10-05 14:25:00,5.26716,5.26907,5.26439,5.26638,55000000.0
2007-10-05 14:30:00,5.26778,5.29347,5.26778,5.29198,62000000.0
2007-10-05 14:35:00,5.29278,5.30264,5.28912,5.29614,78000000.0
2007-10-05 14:40:00,5.29601,5.30108,5.28748,5.29157,63000000.0
2007-10-05 14:45:00,5.2917,5.29932,5.28381,5.28826,79000000.0
2007-10-05 14:50:00,5.28932,5.29682,5.28727,5.29049,77000000.0
2007-10-05 14:55:00,5.29057,5.29249,5.28716,5.28716,81000000.0
2007-10-05 15:00:00,5.2899,5.29222,5.28378,5.28894,62000000.0
2007-10-05 15:05:00,5.29009,5.29141,5.28482,5.28687,66000000.0
2007-10-05 15:10:00,5.2863,5.29212,5.28612,5.28981,65000000.0
2007-10-05 15:15:00,5.28774,5.29213,5.28518,5.28518,70000000.0
2007-10-05 15:20:00,5.28852,5.29082,5.28549,5.28578,64000000.0
2007-10-05 15:25:00,5.28578,5.28825,5.28446,5.28821,61000000.0
2007-10-05 15:30:00,5.28723,5.28846,5.28005,5.28005,57000000.0
2007-10-05 15:35:00,5.28217,5.2868,5.26721,5.26873,70000000.0
2007-10-05 15:40:00,5.26823,5.28278,5.26752,5.27088,56000000.0
2007-10-05 15:45:00,5.26875,5.28004,5.2571,5.26302,63000000.0
2007-10-05 15:50:00,5.2715,5.27207,5.26194,5.26529,61000000.0
2007-10-05 15:55:00,5.26446,5.26876,5.26021,5.26462,63000000.0
2007-10-05 16:00:00,5.26421,5.26473,5.26136,5.26293,52000000.0
2007-10-05 16:05:00,5.26213,5.26418,5.25757,5.26158,68000000.0
2007-10-05 16:10:00,5.25798,5.26193,5.25722,5.26065,62000000.0
2007-10-05 16:15:00,5.2609,5.26222,5.25907,5.26035,64000000.0
2007-10-05 16:20:00,5.26068,5.2619,5.26006,5.26131,60000000.0
2007-10-05 16:25:00,5.2617,5.26237,5.26019,5.26056,74000000.0
2007-10-05 16:30:00,5.26121,5.26416,5.26119,5.26315,64000000.0
2007-10-05 16:35:00,5.26409,5.26527,5.26261,5.26381,76000000.0
2007-10-05 16:40:00,5.26276,5.26563,5.26276,5.2655,63000000.0
2007-10-05 16:45:00,5.26545,5.26628,5.26341,5.26527,67000000.0
2007-10-05 16:50:00,5.26503,5.26707,5.26402,5.26453,71000000.0
2007-10-05 16:55:00,5.26538,5.26575,5.26192,5.26325,61000000.0
2007-10-05 17:00:00,5.26362,5.26362,5.2587,5.2602,49000000.0
2007-10-05 17:05:00,5.26228,5.26228,5.25794,5.26099,72000000.0
2007-10-05 17:10:00,5.2609,5.26248,5.25966,5.26054,55000000.0
2007-10-05 17:15:00,5.26176,5.2642,5.26067,5.26264,62000000.0
2007-10-05 17:20:00,5.26373,5.26405,5.26103,5.26234,72000000.0
2007-10-05 17:25:00,5.26321,5.26392,5.26192,5.26212,57000000.0
2007-10-05 17:30:00,5.26323,5.26325,5.26066,5.26109,60000000.0
2007-10-05 17:35:00,5.26179,5.26179,5.25826,5.25977,60000000.0
2007-10-05 17:40:00,5.25941,5.26084,5.25865,5.25947,74000000.0
2007-10-05 17:45:00,5.25952,5.26021,5.25889,5.25977,70000000.0
2007-10-05 17:50:00,5.25973,5.2602,5.2584,5.25927,50000000.0
2007-10-05 17:55:00,5.25952,5.26095,5.258,5.25898,75000000.0
2007-10-05 18:00:00,5.25871,5.26028,5.25727,5.25869,68000000.0
2007-10-05 18:05:00,5.25779,5.2602,5.25757,5.25955,74000000.0
2007-10-05 18:10:00,5.25947,5.26014,5.25705,5.26014,76000000.0
2007-10-05 18:15:00,5.2596,5.26177,5.2586,5.25982,74000000.0
2007-10-05 18:20:00,5.26047,5.26131,5.25879,5.26109,85000000.0
2007-10-05 18:25:00,5.2611,5.26118,5.25924,5.26105,69000000.0
2007-10-05 18:30:00,5.2614,5.26217,5.25971,5.26162,68000000.0
2007-10-05 18:35:00,5.26152,5.26477,5.26057,5.26409,74000000.0
2007-10-05 18:40:00,5.26426,5.26458,5.26231,5.26266,72000000.0
2007-10-05 18:45:00,5.26283,5.2643,5.26217,5.2643,67000000.0
2007-10-05 18:50:00,5.26359,5.26471,5.26222,5.26471,66000000.0
2007-10-05 18:55:00,5.26319,5.26499,5.26247,5.26295,62000000.0
2007-10-05 19:00:00,5.26529,5.26659,5.26416,5.26509,70000000.0
2007-10-05 19:05:00,5.2657,5.2661,5.26378,5.26601,81000000.0
2007-10-05 19:10:00,5.26459,5.26555,5.26399,5.26432,76000000.0
2007-10-05 19:15:00,5.26564,5.26572,5.26378,5.26518,58000000.0
2007-10-05 19:20:00,5.26525,5.26548,5.26336,5.26482,56000000.0
2007-10-05 19:25:00,5.26408,5.26559,5.26344,5.26421,62000000.0
2007-10-05 19:30:00,5.26468,5.26609,5.26339,5.26567,56000000.0
2007-10-05 19:35:00,5.2647,5.26549,5.26368,5.26368,64000000.0
2007-10-05 19:40:00,5.26522,5.26522,5.26342,5.26502,59000000.0
2007-10-05 19:45:00,5.26363,5.26536,5.26274,5.2642,58000000.0
2007-10-05 19:50:00,5.26342,5.26595,5.26201,5.26258,73000000.0
2007-10-05 19:55:00,5.26263,5.26453,5.26199,5.26438,65000000.0
2007-10-05 20:00:00,5.26451,5.26485,5.26298,5.26485,62000000.0
2007-10-05 20:05:00,5.2643,5.26536,5.26283,5.26485,67000000.0
2007-10-05 20:10:00,5.26507,5.26575,5.264,5.26413,59000000.0
2007-10-05 20:15:00,5.2646,5.26592,5.2638,5.26477,55000000.0
2007-10-05 20:20:00,5.26517,5.26574,5.26403,5.2648,63000000.0
2007-10-05 20:25:00,5.2654,5.26573,5.26369,5.26447,61000000.0
2007-10-05 20:30:00,5.26455,5.26505,5.26269,5.26505,78000000.0
2007-10-05 20:35:00,5.26405,5.26542,5.26332,5.26503,76000000.0
2007-10-05 20:40:00,5.26485,5.26531,5.26342,5.26342,80000000.0
2007-10-05 20:45:00,5.26454,5.26509,5.26325,5.26477,82000000.0
2007-10-05 20:50:00,5.26413,5.26484,5.26221,5.2629,59000000.0
2007-10-05 20:55:00,5.26283,5.26409,5.26238,5.26299,58000000.0
2007-10-05 21:00:00,5.26253,5.26405,5.2624,5.26309,64000000.0
2007-10-05 21:05:00,5.26406,5.26437,5.26204,5.26342,56000000.0
2007-10-05 21:10:00,5.26465,5.26468,5.26288,5.26403,69000000.0
2007-10-05 21:15:00,5.26384,5.26506,5.26274,5.26416,71000000.0
2007-10-05 21:20:00,5.26457,5.26528,5.26312,5.26477,72000000.0
2007-10-05 21:25:00,5.26414,5.26534,5.26349,5.26534,58000000.0
2007-10-05 21:30:00,5.26525,5.26559,5.26363,5.26554,71000000.0
2007-10-05 21:35:00,5.26443,5.26565,5.264,5.26473,68000000.0
2007-10-05 21:40:00,5.26458,5.2653,5.26383,5.26419,69000000.0
2007-10-05 21:45:00,5.26404,5.26565,5.26363,5.26444,73000000.0
2007-10-05 21:50:00,5.2648,5.26603,5.26414,5.26593,81000000.0
2007-10-05 21:55:00,5.26494,5.26612,5.26416,5.26523,77000000.0
2007-10-05 22:00:00,5.26633,5.26633,5.26442,5.26591,70000000.0
2007-10-05 22:05:00,5.26557,5.26669,5.26504,5.26572,62000000.0
2007-10-05 22:10:00,5.26625,5.26682,5.26524,5.26555,77000000.0
2007-10-05 22:15:00,5.2654,5.26662,5.26489,5.26534,61000000.0
2007-10-05 22:20:00,5.26597,5.26666,5.26511,5.26567,78000000.0
2007-10-05 22:25:00,5.26604,5.26675,5.26482,5.26515,76000000.0
2007-10-05 22:30:00,5.26533,5.26576,5.26374,5.26374,66000000.0
2007-10-05 22:35:00,5.2645,5.26554,5.26267,5.26509,79000000.0
2007-10-05 22:40:00,5.26567,5.26573,5.26385,5.26401,67000000.0
2007-10-05 22:45:00,5.26453,5.26526,5.26392,5.26397,59000000.0
2007-10-05 22:50:00,5.26541,5.26659,5.2645,5.266,72000000.0
2007-10-05 22:55:00,5.26685,5.26705,5.26506,5.26568,62000000.0
2007-10-08 02:00:00,5.25965,5.26342,5.25943,5.26342,61000000.0
2007-10-08 02:05:00,5.26282,5.26371,5.26173,5.26274,67000000.0
2007-10-08 02:10:00,5.26248,5.26351,5.26189,5.26307,68000000.0
2007-10-08 02:15:00,5.26202,5.26504,5.26202,5.26467,72000000.0
2007-10-08 02:20:00,5.26558,5.2656,5.2634,5.26464,71000000.0
2007-10-08 02:25:00,5.26459,5.26499,5.26333,5.26426,68000000.0
2007-10-08 02:30:00,5.26428,5.26467,5.26325,5.26343,70000000.0
2007-10-08 02:35:00,5.264,5.26521,5.26339,5.26387,59000000.0
2007-10-08 02:40:00,5.26423,5.26532,5.26321,5.26483,63000000.0
2007-10-08 02:45:00,5.26365,5.26466,5.26313,5.26396,55000000.0
2007-10-08 02:50:00,5.26391,5.26507,5.26363,5.26504,70000000.0
2007-10-08 02:55:00,5.26382,5.26526,5.26321,5.26441,63000000.0
2007-10-08 03:00:00,5.26462,5.26516,5.26355,5.26461,66000000.0
2007-10-08 03:05:00,5.26354,5.26589,5.26354,5.26457,60000000.0
2007-10-08 03:10:00,5.26557,5.26746,5.26472,5.26636,63000000.0
2007-10-08 03:15:00,5.26635,5.26718,5.26527,5.2662,61000000.0
2007-10-08 03:20:00,5.26589,5.26669,5.26474,5.26574,80000000.0
2007-10-08 03:25:00,5.26566,5.26615,5.26468,5.26559,64000000.0
2007-10-08 03:30:00,5.26567,5.26594,5.26407,5.26461,66000000.0
2007-10-08 03:35:00,5.26501,5.26571,5.26419,5.26546,60000000.0
2007-10-08 03:40:00,5.26553,5.2664,5.26418,5.26505,65000000.0
2007-10-08 03:45:00,5.26617,5.26617,5.26427,5.26533,63000000.0
2007-10-08 03:50:00,5.26537,5.26597,5.26433,5.26448,62000000.0
2007-10-08 03:55:00,5.26466,5.26555,5.26376,5.26463,70000000.0
2007-10-08 04:00:00,5.26463,5.26519,5.26352,5.26505,76000000.0
2007-10-08 04:05:00,5.26493,5.26539,5.26387,5.26421,67000000.0
2007-10-08 04:10:00,5.26546,5.26546,5.26384,5.26476,76000000.0
2007-10-08 04:15:00,5.26431,5.26562,5.26376,5.26449,80000000.0
2007-10-08 04:20:00,5.26398,5.26505,5.26385,5.26475,62000000.0
2007-10-08 04:25:00,5.2648,5.26585,5.26431,5.26533,72000000.0
2007-10-08 04:30:00,5.26517,5.26696,5.26495,5.26575,64000000.0
2007-10-08 04:35:00,5.2654,5.26695,5.26505,5.26607,66000000.0
2007-10-08 04:40:00,5.26628,5.26657,5.2648,5.26545,65000000.0
2007-10-08 04:45:00,5.26635,5.26647,5.26492,5.26541,66000000.0
2007-10-08 04:50:00,5.26556,5.2662,5.26464,5.26477,60000000.0
2007-10-08 04:55:00,5.26515,5.26595,5.26425,5.26534,68000000.0
2007-10-08 05:00:00,5.26533,5.26646,5.26416,5.26545,64000000.0
2007-10-08 05:05:00,5.26556,5.26605,5.26431,5.26482,70000000.0
2007-10-08 05:10:00,5.26509,5.26598,5.26427,5.26501,68000000.0
2007-10-08 05:15:00,5.2656,5.26598,5.26414,5.26481,63000000.0
2007-10-08 05:20:00,5.26475,5.2658,5.26407,5.26517,56000000.0
2007-10-08 05:25:00,5.26472,5.26605,5.2643,5.26467,60000000.0
2007-10-08 05:30:00,5.26564,5.26577,5.26398,5.26398,63000000.0
2007-10-08 05:35:00,5.26483,5.26529,5.26359,5.26462,69000000.0
2007-10-08 05:40:00,5.26505,5.26557,5.26377,5.26377,69000000.0
2007-10-08 05:45:00,5.26422,5.26582,5.26348,5.26556,64000000.0
2007-10-08 05:50:00,5.26601,5.26626,5.26455,5.26525,67000000.0
2007-10-08 05:55:00,5.26482,5.2661,5.26436,5.26542,79000000.0
2007-10-08 06:00:00,5.26549,5.26614,5.26476,5.26558,72000000.0
2007-10-08 06:05:00,5.26441,5.26634,5.26429,5.26471,62000000.0
2007-10-08 06:10:00,5.26508,5.2671,5.26484,5.2653,62000000.0
2007-10-08 06:15:00,5.2658,5.26631,5.2645,5.26548,65000000.0
2007-10-08 06:20:00,5.26538,5.26563,5.26367,5.26511,88000000.0
2007-10-08 06:25:00,5.26504,5.26526,5.26481,5.26487,59000000.0
2007-10-08 06:30:00,5.26495,5.26565,5.26412,5.26448,58000000.0
2007-10-08 06:35:00,5.26395,5.2657,5.26342,5.26342,52000000.0
2007-10-08 06:40:00,5.26372,5.26539,5.2633,5.26448,68000000.0
2007-10-08 06:45:00,5.26432,5.2653,5.26345,5.26414,62000000.0
2007-10-08 06:50:00,5.26486,5.26528,5.26372,5.26474,66000000.0
2007-10-08 06:55:00,5.2638,5.26517,5.26369,5.26479,72000000.0
2007-10-08 07:00:00,5.26431,5.26479,5.26332,5.26385,65000000.0
2007-10-08 07:05:00,5.2646,5.26486,5.26311,5.26391,62000000.0
2007-10-08 07:10:00,5.26398,5.26516,5.26307,5.26437,67000000.0
2007-10-08 07:15:00,5.26549,5.2659,5.26393,5.26582,89000000.0
2007-10-08 07:20:00,5.26415,5.26618,5.26415,5.26461,70000000.0
2007-10-08 07:25:00,5.26525,5.26661,5.26446,5.2657,59000000.0
2007-10-08 07:30:00,5.26623,5.26744,5.26523,5.26645,63000000.0
2007-10-08 07:35:00,5.2666,5.26717,5.26525,5.26627,65000000.0
2007-10-08 07:40:00,5.26667,5.26763,5.26422,5.26542,64000000.0
2007-10-08 07:45:00,5.26536,5.26618,5.26418,5.26618,66000000.0
2007-10-08 07:50:00,5.26552,5.2661,5.26344,5.26363,65000000.0
2007-10-08 07:55:00,5.264,5.26511,5.26272,5.26458,67000000.0
2007-10-08 08:00:00,5.26501,5.26614,5.26352,5.26533,68000000.0
2007-10-08 08:05:00,5.26587,5.26881,5.26467,5.26881,71000000.0
2007-10-08 08:10:00,5.26789,5.27139,5.26789,5.26918,70000000.0
2007-10-08 08:15:00,5.27075,5.27221,5.26975,5.27135,70000000.0
2007-10-08 08:20:00,5.27229,5.27336,5.27098,5.27216,63000000.0
2007-10-08 08:25:00,5.27143,5.27285,5.26475,5.27012,66000000.0
2007-10-08 08:30:00,5.2738,5.2738,5.26449,5.2726,62000000.0
2007-10-08 08:35:00,5.27176,5.27558,5.27176,5.27347,72000000.0
2007-10-08 08:40:00,5.27313,5.27356,5.27025,5.27141,61000000.0
2007-10-08 08:45:00,5.26976,5.27268,5.26957,5.27177,68000000.0
2007-10-08 08:50:00,5.27271,5.27271,5.2706,5.27165,76000000.0
2007-10-08 08:55:00,5.2712,5.27291,5.26969,5.27185,70000000.0
2007-10-08 09:00:00,5.27092,5.27197,5.26906,5.26943,71000000.0
2007-10-08 09:05:00,5.27047,5.27312,5.26934,5.27142,63000000.0
2007-10-08 09:10:00,5.27237,5.27544,5.27237,5.27544,66000000.0
2007-10-08 09:15:00,5.27417,5.27613,5.27348,5.27357,67000000.0
2007-10-08 09:20:00,5.27502,5.27507,5.27298,5.27493,76000000.0
2007-10-08 09:25:00,5.27449,5.27656,5.27347,5.27573,65000000.0
2007-10-08 09:30:00,5.27599,5.27599,5.27317,5.27501,67000000.0
2007-10-08 09:35:00,5.27486,5.27637,5.27334,5.27532,63000000.0
2007-10-08 09:40:00,5.27656,5.28114,5.27375,5.28114,61000000.0
2007-10-08 09:45:00,5.28093,5.28223,5.27795,5.27937,58000000.0
2007-10-08 09:50:00,5.27929,5.28037,5.27654,5.27813,73000000.0
2007-10-08 09:55:00,5.27642,5.27819,5.27426,5.27485,72000000.0
2007-10-08 10:00:00,5.27552,5.27652,5.27217,5.27234,66000000.0
2007-10-08 10:05:00,5.2735,5.27644,5.27256,5.2764,86000000.0
2007-10-08 10:10:00,5.2753,5.27663,5.27402,5.27592,60000000.0
2007-10-08 10:15:00,5.27577,5.27646,5.27423,5.27452,76000000.0
2007-10-08 10:20:00,5.27549,5.27549,5.27236,5.27339,64000000.0
2007-10-08 10:25:00,5.27383,5.27515,5.2731,5.27389,63000000.0
2007-10-08 10:30:00,5.27511,5.27511,5.27228,5.27466,62000000.0
2007-10-08 10:35:00,5.27509,5.27785,5.27366,5.27715,55000000.0
2007-10-08 10:40:00,5.27657,5.27822,5.27609,5.27779,71000000.0
2007-10-08 10:45:00,5.27721,5.28117,5.277,5.2809,57000000.0
2007-10-08 10:50:00,5.28043,5.28479,5.27989,5.28152,73000000.0
2007-10-08 10:55:00,5.2815,5.28221,5.2788,5.27974,62000000.0
2007-10-08 11:00:00,5.2801,5.28326,5.27846,5.28196,52000000.0
2007-10-08 11:05:00,5.28342,5.28342,5.28114,5.28241,66000000.0
2007-10-08 11:10:00,5.2829,5.2829,5.28113,5.28175,59000000.0
2007-10-08 11:15:00,5.28114,5.28276,5.28099,5.28232,86000000.0
2007-10-08 11:20:00,5.28265,5.28437,5.28133,5.28433,78000000.0
2007-10-08 11:25:00,5.28389,5.28441,5.2816,5.28441,53000000.0
2007-10-08 11:30:00,5.28306,5.28422,5.28183,5.28233,51000000.0
2007-10-08 11:35:00,5.28197,5.28307,5.28026,5.28172,65000000.0
2007-10-08 11:40:00,5.28074,5.28175,5.27929,5.28123,66000000.0
2007-10-08 11:45:00,5.28132,5.28285,5.28017,5.28048,64000000.0
2007-10-08 11:50:00,5.2806,5.28367,5.2806,5.28276,70000000.0
2007-10-08 11:55:00,5.28192,5.28317,5.2805,5.28249,61000000.0
2007-10-08 12:00:00,5.2817,5.28243,5.28036,5.28097,74000000.0
2007-10-08 12:05:00,5.28045,5.2821,5.28005,5.2821,75000000.0
2007-10-08 12:10:00,5.28188,5.28293,5.28044,5.28223,81000000.0
2007-10-08 12:15:00,5.28216,5.28352,5.28163,5.28348,62000000.0
2007-10-08 12:20:00,5.28262,5.28399,5.28179,5.28385,52000000.0
2007-10-08 12:25:00,5.28392,5.28489,5.28264,5.28367,68000000.0
2007-10-08 12:30:00,5.28444,5.28488,5.28283,5.28461,71000000.0
2007-10-08 12:35:00,5.2839,5.28413,5.28206,5.2839,59000000.0
2007-10-08 12:40:00,5.28379,5.28471,5.283,5.28471,68000000.0
2007-10-08 12:45:00,5.28487,5.28596,5.28292,5.28584,61000000.0
2007-10-08 12:50:00,5.28449,5.28588,5.28322,5.28468,68000000.0
2007-10-08 12:55:00,5.28373,5.28502,5.28245,5.28409,76000000.0
2007-10-08 13:00:00,5.28382,5.28433,5.28187,5.28247,71000000.0
2007-10-08 13:05:00,5.28318,5.28337,5.28119,5.28254,60000000.0
2007-10-08 13:10:00,5.28195,5.28281,5.28091,5.28186,56000000.0
2007-10-08 13:15:00,5.28263,5.28511,5.28208,5.28442,77000000.0
2007-10-08 13:20:00,5.28446,5.28507,5.28237,5.28303,63000000.0
2007-10-08 13:25:00,5.28402,5.28515,5.28319,5.2845,60000000.0
2007-10-08 13:30:00,5.2832,5.28579,5.2831,5.28339,65000000.0
2007-10-08 13:35:00,5.28101,5.2833,5.28095,5.28192,52000000.0
2007-10-08 13:40:00,5.28216,5.28255,5.28062,5.28122,76000000.0
2007-10-08 13:45:00,5.28233,5.28266,5.28071,5.28125,56000000.0
2007-10-08 13:50:00,5.2812,5.28238,5.28077,5.28161,60000000.0
2007-10-08 13:55:00,5.28242,5.28261,5.28066,5.28165,72000000.0
2007-10-08 14:00:00,5.28149,5.28276,5.28096,5.28195,59000000.0
2007-10-08 14:05:00,5.28284,5.28292,5.28084,5.28148,58000000.0
2007-10-08 14:10:00,5.28238,5.28346,5.28122,5.28298,64000000.0
2007-10-08 14:15:00,5.28284,5.28322,5.28165,5.28311,55000000.0
2007-10-08 14:20:00,5.28233,5.28316,5.2812,5.28193,65000000.0
2007-10-08 14:25:00,5.28229,5.28287,5.28083,5.28204,55000000.0
2007-10-08 14:30:00,5.28217,5.28229,5.28066,5.28181,62000000.0
2007-10-08 14:35:00,5.28215,5.28257,5.2804,5.28116,78000000.0
2007-10-08 14:40:00,5.2823,5.28263,5.28067,5.2826,63000000.0
2007-10-08 14:45:00,5.28115,5.28281,5.28079,5.28219,79000000.0
2007-10-08 14:50:00,5.2819,5.28323,5.2808,5.28298,77000000.0
2007-10-08 14:55:00,5.28308,5.28321,5.28155,5.28227,81000000.0
2007-10-08 15:00:00,5.28282,5.28347,5.28119,5.28297,62000000.0
2007-10-08 15:05:00,5.28252,5.28325,5.28138,5.28234,66000000.0
2007-10-08 15:10:00,5.28159,5.28274,5.28017,5.28124,65000000.0
2007-10-08 15:15:00,5.28078,5.28277,5.27995,5.28114,70000000.0
2007-10-08 15:20:00,5.28247,5.28256,5.28082,5.28144,64000000.0
2007-10-08 15:25:00,5.28172,5.28258,5.28018,5.28258,61000000.0
2007-10-08 15:30:00,5.28168,5.28275,5.28094,5.2821,57000000.0
2007-10-08 15:35:00,5.28212,5.28309,5.28098,5.2813,70000000.0
2007-10-08 15:40:00,5.28199,5.28571,5.2816,5.28524,56000000.0
2007-10-08 15:45:00,5.28567,5.28657,5.28422,5.28517,63000000.0
2007-10-08 15:50:00,5.2847,5.28917,5.28434,5.2886,61000000.0
2007-10-08 15:55:00,5.28866,5.28974,5.28714,5.28882,63000000.0
2007-10-08 16:00:00,5.28892,5.28948,5.28737,5.288,52000000.0
2007-10-08 16:05:00,5.28843,5.28937,5.28538,5.28569,68000000.0
2007-10-08 16:10:00,5.28593,5.288,5.28525,5.28651,62000000.0
2007-10-08 16:15:00,5.28687,5.28734,5.28539,5.2869,64000000.0
2007-10-08 16:20:00,5.28658,5.28732,5.28534,5.28534,60000000.0
2007-10-08 16:25:00,5.28617,5.28662,5.28361,5.28528,74000000.0
2007-10-08 16:30:00,5.28491,5.28716,5.28422,5.2868,64000000.0
2007-10-08 16:35:00,5.28676,5.28836,5.28594,5.28769,76000000.0
2007-10-08 16:40:00,5.28816,5.28863,5.28646,5.28718,63000000.0
2007-10-08 16:45:00,5.28853,5.28949,5.28747,5.28839,67000000.0
2007-10-08 16:50:00,5.28825,5.2932,5.28818,5.29312,71000000.0
2007-10-08 16:55:00,5.29228,5.29275,5.29039,5.29234,61000000.0
2007-10-08 17:00:00,5.2928,5.29345,5.29099,5.29288,49000000.0
2007-10-08 17:05:00,5.29161,5.29406,5.29153,5.29215,72000000.0
2007-10-08 17:10:00,5.29372,5.29429,5.29223,5.29406,55000000.0
2007-10-08 17:15:00,5.29306,5.29433,5.29202,5.29342,62000000.0
2007-10-08 17:20:00,5.29301,5.29395,5.29173,5.29315,72000000.0
2007-10-08 17:25:00,5.29246,5.29365,5.29185,5.29231,57000000.0
2007-10-08 17:30:00,5.29233,5.29266,5.28961,5.29032,60000000.0
2007-10-08 17:35:00,5.2914,5.29315,5.29073,5.29168,60000000.0
2007-10-08 17:40:00,5.29268,5.29526,5.29108,5.29526,74000000.0
2007-10-08 17:45:00,5.2952,5.29711,5.29442,5.29495,70000000.0
2007-10-08 17:50:00,5.29558,5.29669,5.29345,5.29405,50000000.0
2007-10-08 17:55:00,5.29454,5.29684,5.29297,5.29593,75000000.0
2007-10-08 18:00:00,5.29534,5.29747,5.29522,5.29635,68000000.0
2007-10-08 18:05:00,5.29594,5.29715,5.29487,5.29556,74000000.0
2007-10-08 18:10:00,5.29579,5.29727,5.29544,5.29675,76000000.0
2007-10-08 18:15:00,5.29681,5.29749,5.29544,5.29626,74000000.0
2007-10-08 18:20:00,5.2964,5.2975,5.29521,5.29731,85000000.0
2007-10-08 18:25:00,5.29682,5.29793,5.29498,5.29556,69000000.0
2007-10-08 18:30:00,5.2956,5.29681,5.29497,5.29584,68000000.0
2007-10-08 18:35:00,5.29576,5.29746,5.29575,5.29736,74000000.0
2007-10-08 18:40:00,5.29773,5.29933,5.29518,5.29588,72000000.0
2007-10-08 18:45:00,5.29634,5.29694,5.29464,5.29529,67000000.0
2007-10-08 18:50:00,5.29613,5.29647,5.29429,5.29594,66000000.0
2007-10-08 18:55:00,5.29579,5.29595,5.29388,5.29489,62000000.0
2007-10-08 19:00:00,5.2946,5.29595,5.29447,5.29532,70000000.0
2007-10-08 19:05:00,5.29611,5.29717,5.29471,5.29717,81000000.0
2007-10-08 19:10:00,5.29622,5.29692,5.29539,5.29573,76000000.0
2007-10-08 19:15:00,5.29548,5.3,5.29548,5.29772,58000000.0
2007-10-08 19:20:00,5.29884,5.29919,5.29693,5.29734,56000000.0
2007-10-08 19:25:00,5.29881,5.29935,5.29735,5.29811,62000000.0
2007-10-08 19:30:00,5.29932,5.29977,5.29785,5.29977,56000000.0
2007-10-08 19:35:00,5.29963,5.30102,5.29839,5.30003,64000000.0
2007-10-08 19:40:00,5.30094,5.30124,5.29962,5.30023,59000000.0
2007-10-08 19:45:00,5.30146,5.30162,5.29967,5.30088,58000000.0
2007-10-08 19:50:00,5.3002,5.30087,5.29841,5.29971,73000000.0
2007-10-08 19:55:00,5.2985,5.30115,5.29837,5.30115,65000000.0
2007-10-08 20:00:00,5.30013,5.30163,5.29986,5.30066,62000000.0
2007-10-08 20:05:00,5.30108,5.30165,5.29981,5.30106,67000000.0
2007-10-08 20:10:00,5.3006,5.30166,5.29933,5.2998,59000000.0
2007-10-08 20:15:00,5.30036,5.30303,5.30023,5.30109,55000000.0
2007-10-08 20:20:00,5.30165,5.30282,5.30078,5.30117,63000000.0
2007-10-08 20:25:00,5.30213,5.30213,5.30049,5.30059,61000000.0
2007-10-08 20:30:00,5.30103,5.30252,5.3003,5.30123,78000000.0
2007-10-08 20:35:00,5.30101,5.3018,5.29896,5.30015,76000000.0
2007-10-08 20:40:00,5.29928,5.30111,5.29878,5.30015,80000000.0
2007-10-08 20:45:00,5.29889,5.30015,5.29771,5.29774,82000000.0
2007-10-08 20:50:00,5.29787,5.29943,5.29659,5.29789,59000000.0
2007-10-08 20:55:00,5.29752,5.29898,5.29691,5.29898,58000000.0
2007-10-08 21:00:00,5.29876,5.30139,5.29792,5.30018,64000000.0
2007-10-08 21:05:00,5.30025,5.30212,5.29985,5.30036,56000000.0
2007-10-08 21:10:00,5.30001,5.30115,5.29903,5.29967,69000000.0
2007-10-08 21:15:00,5.30078,5.3017,5.29931,5.3017,71000000.0
2007-10-08 21:20:00,5.30166,5.30188,5.29876,5.30133,72000000.0
2007-10-08 21:25:00,5.29987,5.30108,5.29905,5.30102,58000000.0
2007-10-08 21:30:00,5.30045,5.301,5.29923,5.29938,71000000.0
2007-10-08 21:35:00,5.29985,5.30079,5.29847,5.29904,68000000.0
2007-10-08 21:40:00,5.29976,5.30077,5.29848,5.29888,69000000.0
2007-10-08 21:45:00,5.29982,5.30025,5.2988,5.29955,73000000.0
2007-10-08 21:50:00,5.30045,5.30066,5.29846,5.30013,81000000.0
2007-10-08 21:55:00,5.29946,5.30089,5.29907,5.30089,77000000.0
2007-10-08 22:00:00,5.30012,5.30163,5.29905,5.29973,70000000.0
2007-10-08 22:05:00,5.29983,5.30071,5.29853,5.29853,62000000.0
2007-10-08 22:10:00,5.2997,5.30088,5.2988,5.29927,77000000.0
2007-10-08 22:15:00,5.29935,5.30025,5.29869,5.30008,61000000.0
2007-10-08 22:20:00,5.29947,5.30021,5.29839,5.29851,78000000.0
2007-10-08 22:25:00,5.29854,5.30009,5.29836,5.29899,76000000.0
2007-10-08 22:30:00,5.29889,5.29994,5.2983,5.2983,66000000.0
2007-10-08 22:35:00,5.29815,5.29998,5.29773,5.298,79000000.0
2007-10-08 22:40:00,5.29815,5.29969,5.29719,5.29878,67000000.0
2007-10-08 22:45:00,5.29851,5.29991,5.29838,5.2989,59000000.0
2007-10-08 22:50:00,5.29994,5.29994,5.29776,5.29776,72000000.0
2007-10-08 22:55:00,5.29774,5.29897,5.29703,5.29703,62000000.0
2007-10-08 23:00:00,5.29786,5.29786,5.29372,5.29501,65000000.0
2007-10-08 23:05:00,5.29525,5.29588,5.29382,5.29415,71000000.0
2007-10-08 23:10:00,5.29517,5.29571,5.29335,5.29518,63000000.0
2007-10-08 23:15:00,5.29523,5.29535,5.29332,5.29509,54000000.0
2007-10-08 23:20:00,5.29457,5.2953,5.29344,5.29494,64000000.0
2007-10-08 23:25:00,5.29428,5.2951,5.29348,5.29436,66000000.0
2007-10-08 23:30:00,5.29471,5.29537,5.29342,5.29342,53000000.0
2007-10-08 23:35:00,5.29446,5.29515,5.29333,5.29431,62000000.0
2007-10-08 23:40:00,5.29371,5.2947,5.29323,5.29448,57000000.0
2007-10-08 23:45:00,5.29477,5.29524,5.29359,5.29367,77000000.0
2007-10-08 23:50:00,5.2943,5.2962,5.29343,5.29615,66000000.0
2007-10-08 23:55:00,5.29728,5.29735,5.29393,5.29427,70000000.0
2007-10-09 00:00:00,5.29525,5.29635,5.2939,5.29628,63000000.0
2007-10-09 00:05:00,5.29529,5.29691,5.29521,5.29582,74000000.0
2007-10-09 00:10:00,5.29668,5.29703,5.29537,5.29597,53000000.0
2007-10-09 00:15:00,5.29692,5.29867,5.29642,5.29812,82000000.0
2007-10-09 00:20:00,5.29744,5.29864,5.29647,5.29799,60000000.0
2007-10-09 00:25:00,5.29798,5.29866,5.29726,5.29783,68000000.0
2007-10-09 00:30:00,5.29807,5.30034,5.29765,5.29904,71000000.0
2007-10-09 00:35:00,5.29893,5.29961,5.29801,5.29865,62000000.0
2007-10-09 00:40:00,5.29896,5.29946,5.29801,5.29902,50000000.0
2007-10-09 00:45:00,5.29908,5.30005,5.2981,5.2988,80000000.0
2007-10-09 00:50:00,5.29896,5.29953,5.29801,5.29885,68000000.0
2007-10-09 00:55:00,5.29886,5.29947,5.29727,5.29727,67000000.0
2007-10-09 01:00:00,5.29804,5.29901,5.29732,5.29833,65000000.0
2007-10-09 01:05:00,5.29888,5.29936,5.29746,5.29785,66000000.0
2007-10-09 01:10:00,5.29877,5.29912,5.29715,5.29881,69000000.0
2007-10-09 01:15:00,5.29879,5.30059,5.2976,5.29948,69000000.0
2007-10-09 01:20:00,5.3003,5.30092,5.29858,5.29994,71000000.0
2007-10-09 01:25:00,5.29848,5.30022,5.29809,5.29958,64000000.0
2007-10-09 01:30:00,5.29978,5.29997,5.29843,5.29946,59000000.0
2007-10-09 01:35:00,5.29881,5.30075,5.29881,5.29886,74000000.0
2007-10-09 01:40:00,5.29998,5.30006,5.29761,5.29831,70000000.0
2007-10-09 01:45:00,5.29919,5.30036,5.29784,5.29784,74000000.0
2007-10-09 01:50:00,5.29788,5.29969,5.29761,5.29882,73000000.0
2007-10-09 01:55:00,5.29887,5.30005,5.29765,5.29936,69000000.0
2007-10-09 02:00:00,5.29895,5.29974,5.29774,5.29887,61000000.0
2007-10-09 02:05:00,5.2993,5.29971,5.29772,5.29857,67000000.0
2007-10-09 02:10:00,5.29825,5.2992,5.29711,5.29802,68000000.0
2007-10-09 02:15:00,5.29754,5.29849,5.29667,5.29786,72000000.0
2007-10-09 02:20:00,5.29715,5.29887,5.29662,5.29857,71000000.0
2007-10-09 02:25:00,5.29805,5.2983,5.29583,5.29639,68000000.0
2007-10-09 02:30:00,5.29803,5.29803,5.29581,5.29728,70000000.0
2007-10-09 02:35:00,5.2976,5.29887,5.29618,5.2986,59000000.0
2007-10-09 02:40:00,5.2979,5.30055,5.2975,5.30055,63000000.0
2007-10-09 02:45:00,5.2997,5.30001,5.29834,5.29874,55000000.0
2007-10-09 02:50:00,5.29878,5.3007,5.2985,5.29915,70000000.0
2007-10-09 02:55:00,5.29984,5.29984,5.29767,5.2983,63000000.0
2007-10-09 03:00:00,5.29829,5.30015,5.29829,5.30015,66000000.0
2007-10-09 03:05:00,5.30072,5.30104,5.29939,5.29987,60000000.0
2007-10-09 03:10:00,5.30119,5.30326,5.29987,5.30326,63000000.0
2007-10-09 03:15:00,5.3035,5.30371,5.30126,5.30203,61000000.0
2007-10-09 03:20:00,5.30176,5.30263,5.30033,5.30106,80000000.0
2007-10-09 03:25:00,5.30166,5.30282,5.30091,5.30139,64000000.0
2007-10-09 03:30:00,5.30142,5.30382,5.30139,5.30359,66000000.0
2007-10-09 03:35:00,5.30299,5.30366,5.30187,5.30289,60000000.0
2007-10-09 03:40:00,5.30299,5.30354,5.30184,5.30354,65000000.0
2007-10-09 03:45:00,5.30268,5.30351,5.30201,5.30218,63000000.0
2007-10-09 03:50:00,5.30315,5.30335,5.3018,5.30204,62000000.0
2007-10-09 03:55:00,5.30221,5.3035,5.30142,5.3022,70000000.0
2007-10-09 04:00:00,5.30242,5.30306,5.30131,5.30131,76000000.0
2007-10-09 04:05:00,5.3019,5.30199,5.29952,5.30087,67000000.0
2007-10-09 04:10:00,5.30167,5.30206,5.30024,5.30109,76000000.0
2007-10-09 04:15:00,5.30125,5.30151,5.30036,5.30059,80000000.0
2007-10-09 04:20:00,5.30016,5.30341,5.29999,5.30244,62000000.0
2007-10-09 04:25:00,5.30224,5.30392,5.30196,5.30212,72000000.0
2007-10-09 04:30:00,5.30254,5.30425,5.30201,5.30287,64000000.0
2007-10-09 04:35:00,5.30276,5.30417,5.30254,5.30375,66000000.0
2007-10-09 04:40:00,5.30375,5.30463,5.30234,5.3036,65000000.0
2007-10-09 04:45:00,5.30281,5.30395,5.30195,5.3022,66000000.0
2007-10-09 04:50:00,5.30192,5.30347,5.30192,5.30268,60000000.0
2007-10-09 04:55:00,5.30271,5.30327,5.30185,5.30226,68000000.0
2007-10-09 05:00:00,5.30273,5.30321,5.30162,5.30233,64000000.0
2007-10-09 05:05:00,5.30255,5.30473,5.30192,5.30365,70000000.0
2007-10-09 05:10:00,5.30362,5.30419,5.30307,5.30378,68000000.0
2007-10-09 05:15:00,5.30474,5.30876,5.30385,5.30751,63000000.0
2007-10-09 05:20:00,5.30787,5.30934,5.30777,5.30874,56000000.0
2007-10-09 05:25:00,5.30883,5.31,5.30807,5.30807,60000000.0
2007-10-09 05:30:00,5.30859,5.30941,5.30714,5.30881,63000000.0
2007-10-09 05:35:00,5.30819,5.30952,5.30798,5.3093,69000000.0
2007-10-09 05:40:00,5.30911,5.31006,5.30788,5.30911,69000000.0
2007-10-09 05:45:00,5.30919,5.3094,5.30727,5.30824,64000000.0
2007-10-09 05:50:00,5.30797,5.30922,5.3075,5.30809,67000000.0
2007-10-09 05:55:00,5.30798,5.30899,5.30669,5.30669,79000000.0
2007-10-09 06:00:00,5.30723,5.30833,5.30663,5.30707,72000000.0
2007-10-09 06:05:00,5.30709,5.30861,5.30659,5.30741,62000000.0
2007-10-09 06:10:00,5.3082,5.30889,5.30737,5.30788,62000000.0
2007-10-09 06:15:00,5.30901,5.30913,5.30732,5.30851,65000000.0
2007-10-09 06:20:00,5.308,5.30942,5.30737,5.30843,88000000.0
2007-10-09 06:25:00,5.30932,5.30932,5.308,5.30905,59000000.0
2007-10-09 06:30:00,5.30902,5.31069,5.30763,5.30929,58000000.0
2007-10-09 06:35:00,5.30901,5.3109,5.30849,5.30864,52000000.0
2007-10-09 06:40:00,5.30988,5.31032,5.30857,5.30906,68000000.0
2007-10-09 06:45:00,5.30934,5.31016,5.3079,5.3087,62000000.0
2007-10-09 06:50:00,5.30892,5.30923,5.30741,5.30814,66000000.0
2007-10-09 06:55:00,5.30797,5.30817,5.3064,5.30789,72000000.0
2007-10-09 07:00:00,5.30714,5.30902,5.30575,5.30733,65000000.0
2007-10-09 07:05:00,5.30801,5.30932,5.30731,5.30806,62000000.0
2007-10-09 07:10:00,5.3091,5.3093,5.30649,5.30649,67000000.0
2007-10-09 07:15:00,5.30643,5.30793,5.30473,5.30589,89000000.0
2007-10-09 07:20:00,5.30514,5.30845,5.30446,5.30709,70000000.0
2007-10-09 07:25:00,5.30856,5.30933,5.3073,5.30833,59000000.0
2007-10-09 07:30:00,5.30932,5.30969,5.30734,5.30836,63000000.0
2007-10-09 07:35:00,5.30806,5.30899,5.30661,5.3086,65000000.0
2007-10-09 07:40:00,5.30714,5.30869,5.30657,5.30788,64000000.0
2007-10-09 07:45:00,5.30873,5.30873,5.30656,5.30861,66000000.0
2007-10-09 07:50:00,5.30741,5.3085,5.30471,5.30657,65000000.0
2007-10-09 07:55:00,5.30565,5.30743,5.30487,5.30528,67000000.0
2007-10-09 08:00:00,5.30704,5.30788,5.30551,5.30637,68000000.0
2007-10-09 08:05:00,5.3064,5.30737,5.3054,5.30621,71000000.0
2007-10-09 08:10:00,5.30685,5.30688,5.30202,5.30262,70000000.0
2007-10-09 08:15:00,5.30269,5.30366,5.30156,5.30156,70000000.0
2007-10-09 08:20:00,5.30345,5.30492,5.30227,5.30339,63000000.0
2007-10-09 08:25:00,5.30403,5.30508,5.30313,5.30452,66000000.0
2007-10-09 08:30:00,5.30296,5.30393,5.3017,5.30253,62000000.0
2007-10-09 08:35:00,5.30245,5.30334,5.30044,5.30248,72000000.0
2007-10-09 08:40:00,5.30173,5.30378,5.30044,5.30279,61000000.0
2007-10-09 08:45:00,5.30389,5.30395,5.30112,5.30201,68000000.0
2007-10-09 08:50:00,5.30312,5.30397,5.30088,5.30126,76000000.0
2007-10-09 08:55:00,5.30057,5.30105,5.29864,5.29864,70000000.0
2007-10-09 09:00:00,5.29959,5.29987,5.29737,5.29912,71000000.0
2007-10-09 09:05:00,5.29862,5.30133,5.29858,5.30046,63000000.0
2007-10-09 09:10:00,5.30134,5.30444,5.30094,5.30386,66000000.0
2007-10-09 09:15:00,5.3037,5.30396,5.30176,5.30228,67000000.0
2007-10-09 09:20:00,5.30148,5.3032,5.30049,5.30267,76000000.0
2007-10-09 09:25:00,5.30281,5.30341,5.29913,5.2997,65000000.0
2007-10-09 09:30:00,5.30017,5.30122,5.29878,5.30122,67000000.0
2007-10-09 09:35:00,5.30141,5.30141,5.29802,5.29955,63000000.0
2007-10-09 09:40:00,5.29909,5.29981,5.29739,5.29833,61000000.0
2007-10-09 09:45:00,5.29766,5.30121,5.29766,5.29928,58000000.0
2007-10-09 09:50:00,5.29982,5.30184,5.2984,5.30086,73000000.0
2007-10-09 09:55:00,5.30148,5.30188,5.29936,5.30016,72000000.0
2007-10-09 10:00:00,5.30007,5.30093,5.29796,5.30028,66000000.0
2007-10-09 10:05:00,5.29989,5.30012,5.29796,5.29954,86000000.0
2007-10-09 10:10:00,5.29925,5.30025,5.29818,5.29896,60000000.0
2007-10-09 10:15:00,5.29942,5.30048,5.29771,5.30009,76000000.0
2007-10-09 10:20:00,5.29907,5.30078,5.29744,5.29908,64000000.0
2007-10-09 10:25:00,5.29775,5.29954,5.29689,5.29853,63000000.0
2007-10-09 10:30:00,5.29873,5.29957,5.29725,5.29836,62000000.0
2007-10-09 10:35:00,5.29921,5.29961,5.29772,5.29839,55000000.0
2007-10-09 10:40:00,5.29852,5.29951,5.29733,5.29893,71000000.0
2007-10-09 10:45:00,5.29866,5.30123,5.29744,5.30123,57000000.0
2007-10-09 10:50:00,5.30001,5.30127,5.29936,5.30071,73000000.0
2007-10-09 10:55:00,5.30171,5.30307,5.30119,5.30125,62000000.0
2007-10-09 11:00:00,5.30156,5.30346,5.30052,5.30299,52000000.0
2007-10-09 11:05:00,5.30236,5.30284,5.30012,5.30151,66000000.0
2007-10-09 11:10:00,5.301,5.30274,5.30065,5.30199,59000000.0
2007-10-09 11:15:00,5.3018,5.30388,5.30147,5.30271,86000000.0
2007-10-09 11:20:00,5.30313,5.30355,5.30123,5.30296,78000000.0
2007-10-09 11:25:00,5.3041,5.30609,5.30247,5.30601,53000000.0
2007-10-09 11:30:00,5.30649,5.3069,5.30355,5.30605,51000000.0
2007-10-09 11:35:00,5.30573,5.30781,5.30475,5.30633,65000000.0
2007-10-09 11:40:00,5.30553,5.30821,5.30526,5.30683,66000000.0
2007-10-09 11:45:00,5.3066,5.30882,5.30581,5.30767,64000000.0
2007-10-09 11:50:00,5.3077,5.30792,5.30611,5.30639,70000000.0
2007-10-09 11:55:00,5.30698,5.30769,5.30551,5.30675,61000000.0
2007-10-09 12:00:00,5.30714,5.30714,5.30237,5.30339,74000000.0
2007-10-09 12:05:00,5.30294,5.30499,5.30225,5.30381,75000000.0
2007-10-09 12:10:00,5.30379,5.3039,5.29935,5.30003,81000000.0
2007-10-09 12:15:00,5.30063,5.30261,5.29984,5.30261,62000000.0
2007-10-09 12:20:00,5.30241,5.30296,5.30104,5.30236,52000000.0
2007-10-09 12:25:00,5.30241,5.30261,5.30073,5.30212,68000000.0
2007-10-09 12:30:00,5.30227,5.30389,5.30142,5.30223,71000000.0
2007-10-09 12:35:00,5.30356,5.30531,5.30221,5.30471,59000000.0
2007-10-09 12:40:00,5.30302,5.30575,5.30302,5.30544,68000000.0
2007-10-09 12:45:00,5.30509,5.30538,5.30341,5.30382,61000000.0
2007-10-09 12:50:00,5.30502,5.30562,5.30336,5.30408,68000000.0
2007-10-09 12:55:00,5.30357,5.30486,5.3015,5.30417,76000000.0
2007-10-09 13:00:00,5.30508,5.30541,5.3031,5.30385,71000000.0
2007-10-09 13:05:00,5.30396,5.30653,5.30378,5.30434,60000000.0
2007-10-09 13:10:00,5.30512,5.3057,5.30346,5.30346,56000000.0
2007-10-09 13:15:00,5.30499,5.30499,5.30231,5.30422,77000000.0
2007-10-09 13:20:00,5.30288,5.30505,5.30288,5.3047,63000000.0
2007-10-09 13:25:00,5.30495,5.30553,5.30394,5.30478,60000000.0
2007-10-09 13:30:00,5.30451,5.30586,5.30377,5.30508,65000000.0
2007-10-09 13:35:00,5.30475,5.30556,5.3023,5.30477,52000000.0
2007-10-09 13:40:00,5.3048,5.30493,5.30328,5.30374,76000000.0
2007-10-09 13:45:00,5.30462,5.30543,5.3034,5.30465,56000000.0
2007-10-09 13:50:00,5.30381,5.30561,5.3035,5.30448,60000000.0
2007-10-09 13:55:00,5.30395,5.30564,5.30353,5.30533,72000000.0
2007-10-09 14:00:00,5.30628,5.30628,5.30261,5.30383,59000000.0
2007-10-09 14:05:00,5.30347,5.30384,5.30089,5.30221,58000000.0
2007-10-09 14:10:00,5.30256,5.30333,5.3013,5.30293,64000000.0
2007-10-09 14:15:00,5.30236,5.3033,5.30094,5.30235,55000000.0
2007-10-09 14:20:00,5.30113,5.30273,5.30075,5.30183,65000000.0
2007-10-09 14:25:00,5.3022,5.30361,5.30123,5.30207,55000000.0
2007-10-09 14:30:00,5.30306,5.30321,5.30088,5.30283,62000000.0
2007-10-09 14:35:00,5.30303,5.30326,5.3009,5.30237,78000000.0
2007-10-09 14:40:00,5.30268,5.30436,5.30201,5.30322,63000000.0
2007-10-09 14:45:00,5.30384,5.30451,5.30214,5.30303,79000000.0
2007-10-09 14:50:00,5.30386,5.30423,5.30206,5.30374,77000000.0
2007-10-09 14:55:00,5.30386,5.30419,5.30224,5.30287,81000000.0
2007-10-09 15:00:00,5.30336,5.30452,5.30254,5.30313,62000000.0
2007-10-09 15:05:00,5.30345,5.3045,5.30223,5.30367,66000000.0
2007-10-09 15:10:00,5.30416,5.30525,5.30275,5.30275,65000000.0
2007-10-09 15:15:00,5.30442,5.30568,5.30304,5.30451,70000000.0
2007-10-09 15:20:00,5.30445,5.3064,5.30411,5.30468,64000000.0
2007-10-09 15:25:00,5.30564,5.30678,5.30454,5.30589,61000000.0
2007-10-09 15:30:00,5.30474,5.30602,5.30211,5.30219,57000000.0
2007-10-09 15:35:00,5.30228,5.30247,5.30067,5.3008,70000000.0
2007-10-09 15:40:00,5.30158,5.30192,5.29792,5.29819,56000000.0
2007-10-09 15:45:00,5.29854,5.29908,5.29525,5.29529,63000000.0
2007-10-09 15:50:00,5.29479,5.29698,5.29368,5.29628,61000000.0
2007-10-09 15:55:00,5.29636,5.29755,5.2954,5.29574,63000000.0
2007-10-09 16:00:00,5.29457,5.29797,5.29457,5.2954,52000000.0
2007-10-09 16:05:00,5.29638,5.29871,5.29456,5.29823,68000000.0
2007-10-09 16:10:00,5.29864,5.29898,5.29548,5.29694,62000000.0
2007-10-09 16:15:00,5.29734,5.29862,5.29492,5.29652,64000000.0
2007-10-09 16:20:00,5.29617,5.29675,5.2912,5.2912,60000000.0
2007-10-09 16:25:00,5.29217,5.29217,5.28837,5.29055,74000000.0
2007-10-09 16:30:00,5.29021,5.29272,5.2892,5.29134,64000000.0
2007-10-09 16:35:00,5.29249,5.29249,5.28739,5.28871,76000000.0
2007-10-09 16:40:00,5.28881,5.28959,5.28692,5.28804,63000000.0
2007-10-09 16:45:00,5.28859,5.28958,5.287,5.287,67000000.0
2007-10-09 16:50:00,5.2883,5.2883,5.28517,5.28679,71000000.0
2007-10-09 16:55:00,5.28597,5.2865,5.28102,5.28328,61000000.0
2007-10-09 17:00:00,5.28276,5.28451,5.28134,5.28212,49000000.0
2007-10-09 17:05:00,5.28178,5.28227,5.27764,5.27988,72000000.0
2007-10-09 17:10:00,5.28052,5.28194,5.2795,5.28044,55000000.0
2007-10-09 17:15:00,5.28056,5.28423,5.27982,5.28421,62000000.0
2007-10-09 17:20:00,5.28217,5.28364,5.27827,5.27969,72000000.0
2007-10-09 17:25:00,5.27982,5.28206,5.27868,5.28199,57000000.0
2007-10-09 17:30:00,5.28064,5.28388,5.28064,5.28255,60000000.0
2007-10-09 17:35:00,5.28369,5.284,5.28161,5.28229,60000000.0
2007-10-09 17:40:00,5.28266,5.28407,5.28167,5.28195,74000000.0
2007-10-09 17:45:00,5.28141,5.28319,5.28094,5.28116,70000000.0
2007-10-09 17:50:00,5.28121,5.28253,5.28091,5.28253,50000000.0
2007-10-09 17:55:00,5.28273,5.28322,5.28154,5.28225,75000000.0
2007-10-09 18:00:00,5.2824,5.28375,5.28115,5.2836,68000000.0
2007-10-09 18:05:00,5.28289,5.28357,5.28129,5.2821,74000000.0
2007-10-09 18:10:00,5.28317,5.28317,5.27949,5.28005,76000000.0
2007-10-09 18:15:00,5.27989,5.28213,5.2789,5.28153,74000000.0
2007-10-09 18:20:00,5.28236,5.28271,5.27979,5.28048,85000000.0
2007-10-09 18:25:00,5.28039,5.28193,5.28008,5.28105,69000000.0
2007-10-09 18:30:00,5.28185,5.28246,5.28078,5.28199,68000000.0
2007-10-09 18:35:00,5.28138,5.28233,5.28023,5.28045,74000000.0
2007-10-09 18:40:00,5.2816,5.28272,5.28061,5.28219,72000000.0
2007-10-09 18:45:00,5.28204,5.28283,5.28081,5.28094,67000000.0
2007-10-09 18:50:00,5.28093,5.28263,5.2798,5.28247,66000000.0
2007-10-09 18:55:00,5.28076,5.28227,5.28009,5.281,62000000.0
2007-10-09 19:00:00,5.28255,5.28269,5.28038,5.28087,70000000.0
2007-10-09 19:05:00,5.28011,5.2817,5.27959,5.28157,81000000.0
2007-10-09 19:10:00,5.27969,5.28234,5.27969,5.28234,76000000.0
2007-10-09 19:15:00,5.28142,5.28227,5.2798,5.28154,58000000.0
2007-10-09 19:20:00,5.28073,5.28167,5.28013,5.28057,56000000.0
2007-10-09 19:25:00,5.28129,5.28172,5.27999,5.28142,62000000.0
2007-10-09 19:30:00,5.28122,5.28152,5.27972,5.28065,56000000.0
2007-10-09 19:35:00,5.28109,5.2813,5.27959,5.28081,64000000.0
2007-10-09 19:40:00,5.28072,5.28263,5.28038,5.2812,59000000.0
2007-10-09 19:45:00,5.28123,5.28241,5.28054,5.2815,58000000.0
2007-10-09 19:50:00,5.28153,5.28242,5.28014,5.28089,73000000.0
2007-10-09 19:55:00,5.28045,5.28292,5.28045,5.28258,65000000.0
2007-10-09 20:00:00,5.28215,5.28912,5.28215,5.28746,62000000.0
2007-10-09 20:05:00,5.28548,5.28798,5.28397,5.28651,67000000.0
2007-10-09 20:10:00,5.28501,5.28755,5.28475,5.28617,59000000.0
2007-10-09 20:15:00,5.28663,5.28761,5.28508,5.28555,55000000.0
2007-10-09 20:20:00,5.28561,5.28754,5.28387,5.28754,63000000.0
2007-10-09 20:25:00,5.28732,5.28816,5.28515,5.28533,61000000.0
2007-10-09 20:30:00,5.28542,5.2871,5.28341,5.28344,78000000.0
2007-10-09 20:35:00,5.28491,5.28674,5.28417,5.28608,76000000.0
2007-10-09 20:40:00,5.28567,5.28653,5.28118,5.28349,80000000.0
2007-10-09 20:45:00,5.28349,5.28372,5.27434,5.27527,82000000.0
2007-10-09 20:50:00,5.27514,5.27803,5.27367,5.27705,59000000.0
2007-10-09 20:55:00,5.27683,5.27939,5.27599,5.2781,58000000.0
2007-10-09 21:00:00,5.27833,5.27938,5.27629,5.27872,64000000.0
2007-10-09 21:05:00,5.27931,5.27944,5.27678,5.27688,56000000.0
2007-10-09 21:10:00,5.27817,5.2786,5.27574,5.27786,69000000.0
2007-10-09 21:15:00,5.27835,5.27979,5.27698,5.27829,71000000.0
2007-10-09 21:20:00,5.27927,5.28075,5.27789,5.27998,72000000.0
2007-10-09 21:25:00,5.28034,5.2812,5.27835,5.28058,58000000.0
2007-10-09 21:30:00,5.28002,5.28156,5.2792,5.27959,71000000.0
2007-10-09 21:35:00,5.28017,5.28089,5.27812,5.27812,68000000.0
2007-10-09 21:40:00,5.27877,5.27891,5.27601,5.27718,69000000.0
2007-10-09 21:45:00,5.27567,5.27651,5.2731,5.27506,73000000.0
2007-10-09 21:50:00,5.27476,5.2765,5.27424,5.27584,81000000.0
2007-10-09 21:55:00,5.27503,5.27607,5.27393,5.27567,77000000.0
2007-10-09 22:00:00,5.27523,5.27613,5.27411,5.27538,70000000.0
2007-10-09 22:05:00,5.27526,5.27639,5.27467,5.27562,62000000.0
2007-10-09 22:10:00,5.27532,5.27727,5.27515,5.27515,77000000.0
2007-10-09 22:15:00,5.27578,5.27696,5.27536,5.27545,61000000.0
2007-10-09 22:20:00,5.27584,5.27672,5.27495,5.27495,78000000.0
2007-10-09 22:25:00,5.27601,5.27658,5.27451,5.27542,76000000.0
2007-10-09 22:30:00,5.27642,5.27698,5.27434,5.27544,66000000.0
2007-10-09 22:35:00,5.27563,5.27601,5.27331,5.27499,79000000.0
2007-10-09 22:40:00,5.27396,5.27614,5.27389,5.27597,67000000.0
2007-10-09 22:45:00,5.27519,5.27749,5.27519,5.2763,59000000.0
2007-10-09 22:50:00,5.27623,5.27761,5.27538,5.27704,72000000.0
2007-10-09 22:55:00,5.27618,5.27729,5.27545,5.27545,62000000.0
2007-10-09 23:00:00,5.27687,5.27751,5.27571,5.27594,65000000.0
2007-10-09 23:05:00,5.27615,5.277,5.27523,5.27596,71000000.0
2007-10-09 23:10:00,5.27651,5.27734,5.27522,5.27596,63000000.0
2007-10-09 23:15:00,5.27554,5.27683,5.27472,5.27563,54000000.0
2007-10-09 23:20:00,5.2751,5.27703,5.27505,5.27565,64000000.0
2007-10-09 23:25:00,5.27663,5.27716,5.27513,5.27686,66000000.0
2007-10-09 23:30:00,5.27714,5.2782,5.27619,5.27713,53000000.0
2007-10-09 23:35:00,5.27747,5.27856,5.27653,5.27788,62000000.0
2007-10-09 23:40:00,5.27882,5.27898,5.27728,5.2783,57000000.0
2007-10-09 23:45:00,5.27848,5.27871,5.27697,5.27733,77000000.0
2007-10-09 23:50:00,5.27758,5.27867,5.27606,5.27776,66000000.0
2007-10-09 23:55:00,5.27601,5.2774,5.27578,5.27708,70000000.0
2007-10-10 00:00:00,5.27755,5.27772,5.27545,5.27623,63000000.0
2007-10-10 00:05:00,5.27705,5.27731,5.27549,5.27657,74000000.0
2007-10-10 00:10:00,5.27634,5.27755,5.27569,5.27674,53000000.0
2007-10-10 00:15:00,5.27738,5.27836,5.27643,5.27785,82000000.0
2007-10-10 00:20:00,5.27751,5.27815,5.27655,5.2776,60000000.0
2007-10-10 00:25:00,5.27728,5.27821,5.27636,5.27645,68000000.0
2007-10-10 00:30:00,5.27725,5.27882,5.27599,5.27821,71000000.0
2007-10-10 00:35:00,5.27829,5.2793,5.27758,5.27795,62000000.0
2007-10-10 00:40:00,5.27803,5.27885,5.27736,5.27792,50000000.0
2007-10-10 00:45:00,5.27891,5.27891,5.27653,5.27732,80000000.0
2007-10-10 00:50:00,5.27751,5.27775,5.27589,5.27608,68000000.0
2007-10-10 00:55:00,5.27653,5.27759,5.27594,5.27618,67000000.0
2007-10-10 01:00:00,5.27749,5.27758,5.27602,5.27703,65000000.0
2007-10-10 01:05:00,5.27727,5.27767,5.27595,5.27632,66000000.0
2007-10-10 01:10:00,5.27624,5.27688,5.27501,5.27551,69000000.0
2007-10-10 01:15:00,5.27511,5.27679,5.27498,5.27602,69000000.0
2007-10-10 01:20:00,5.27564,5.27674,5.27501,5.27674,71000000.0
2007-10-10 01:25:00,5.27518,5.27681,5.27492,5.27652,64000000.0
2007-10-10 01:30:00,5.27512,5.27647,5.2744,5.2752,59000000.0
2007-10-10 01:35:00,5.27465,5.27625,5.27444,5.27583,74000000.0
2007-10-10 01:40:00,5.27563,5.2767,5.27503,5.27537,70000000.0
2007-10-10 01:45:00,5.27494,5.2761,5.27379,5.27379,74000000.0
2007-10-10 01:50:00,5.27532,5.27584,5.27397,5.27555,73000000.0
2007-10-10 01:55:00,5.27547,5.27634,5.27442,5.2757,69000000.0
2007-10-10 02:00:00,5.27525,5.27648,5.2748,5.27547,61000000.0
2007-10-10 02:05:00,5.27574,5.27675,5.2748,5.27541,67000000.0
2007-10-10 02:10:00,5.27492,5.27551,5.27306,5.2743,68000000.0
2007-10-10 02:15:00,5.2738,5.27473,5.27194,5.27219,72000000.0
2007-10-10 02:20:00,5.27279,5.27311,5.27092,5.27306,71000000.0
2007-10-10 02:25:00,5.27343,5.27419,5.272,5.27309,68000000.0
2007-10-10 02:30:00,5.2745,5.27716,5.27352,5.27651,70000000.0
2007-10-10 02:35:00,5.27564,5.27613,5.2742,5.27558,59000000.0
2007-10-10 02:40:00,5.27566,5.27585,5.27378,5.27412,63000000.0
2007-10-10 02:45:00,5.2742,5.27597,5.27322,5.27534,55000000.0
2007-10-10 02:50:00,5.27493,5.27676,5.27449,5.27627,70000000.0
2007-10-10 02:55:00,5.2762,5.27672,5.27471,5.27624,63000000.0
2007-10-10 03:00:00,5.27451,5.27629,5.27449,5.27522,66000000.0
2007-10-10 03:05:00,5.27499,5.27743,5.2747,5.27649,60000000.0
2007-10-10 03:10:00,5.27643,5.278,5.27612,5.27724,63000000.0
2007-10-10 03:15:00,5.2767,5.27779,5.27572,5.27581,61000000.0
2007-10-10 03:20:00,5.27634,5.27788,5.27547,5.27676,80000000.0
2007-10-10 03:25:00,5.2779,5.27806,5.27633,5.278,64000000.0
2007-10-10 03:30:00,5.27724,5.27916,5.27652,5.27795,66000000.0
2007-10-10 03:35:00,5.27787,5.27879,5.27684,5.27787,60000000.0
2007-10-10 03:40:00,5.27779,5.28012,5.27737,5.27992,65000000.0
2007-10-10 03:45:00,5.27865,5.28155,5.27865,5.28,63000000.0
2007-10-10 03:50:00,5.27931,5.28053,5.27788,5.27854,62000000.0
2007-10-10 03:55:00,5.27857,5.27985,5.27752,5.27839,70000000.0
2007-10-10 04:00:00,5.27894,5.27936,5.27753,5.27885,76000000.0
2007-10-10 04:05:00,5.27945,5.27945,5.27614,5.27666,67000000.0
2007-10-10 04:10:00,5.27695,5.27854,5.27655,5.27713,76000000.0
2007-10-10 04:15:00,5.27867,5.27867,5.27609,5.27609,80000000.0
2007-10-10 04:20:00,5.27603,5.27742,5.2752,5.2752,62000000.0
2007-10-10 04:25:00,5.27688,5.27754,5.27531,5.27641,72000000.0
2007-10-10 04:30:00,5.27545,5.27706,5.27545,5.27706,64000000.0
2007-10-10 04:35:00,5.27604,5.27702,5.27529,5.27616,66000000.0
2007-10-10 04:40:00,5.27613,5.27718,5.27488,5.27689,65000000.0
2007-10-10 04:45:00,5.27561,5.27795,5.27561,5.27668,66000000.0
2007-10-10 04:50:00,5.27602,5.27762,5.27572,5.27694,60000000.0
2007-10-10 04:55:00,5.27778,5.27802,5.27616,5.2773,68000000.0
2007-10-10 05:00:00,5.27677,5.27878,5.27644,5.27878,64000000.0
2007-10-10 05:05:00,5.27895,5.27913,5.2775,5.27789,70000000.0
2007-10-10 05:10:00,5.27826,5.27889,5.27676,5.27755,68000000.0
2007-10-10 05:15:00,5.27699,5.27864,5.27656,5.27725,63000000.0
2007-10-10 05:20:00,5.27803,5.27824,5.27679,5.27679,56000000.0
2007-10-10 05:25:00,5.27698,5.2781,5.27616,5.27795,60000000.0
2007-10-10 05:30:00,5.27816,5.27848,5.27697,5.2782,63000000.0
2007-10-10 05:35:00,5.27819,5.27921,5.27728,5.27831,69000000.0
2007-10-10 05:40:00,5.27889,5.27926,5.27757,5.27836,69000000.0
2007-10-10 05:45:00,5.2784,5.27919,5.27616,5.27764,64000000.0
2007-10-10 05:50:00,5.2774,5.27799,5.27419,5.27468,67000000.0
2007-10-10 05:55:00,5.27499,5.27499,5.27172,5.27389,79000000.0
2007-10-10 06:00:00,5.27357,5.27506,5.27246,5.27505,72000000.0
2007-10-10 06:05:00,5.27475,5.27482,5.27276,5.27414,62000000.0
2007-10-10 06:10:00,5.27343,5.2745,5.27275,5.27309,62000000.0
2007-10-10 06:15:00,5.2741,5.27442,5.27278,5.27278,65000000.0
2007-10-10 06:20:00,5.27336,5.27448,5.27239,5.27326,88000000.0
2007-10-10 06:25:00,5.27402,5.27474,5.27323,5.27361,59000000.0
2007-10-10 06:30:00,5.27353,5.27484,5.27269,5.27375,58000000.0
2007-10-10 06:35:00,5.27383,5.27584,5.2732,5.27426,52000000.0
2007-10-10 06:40:00,5.2741,5.27562,5.27319,5.27435,68000000.0
2007-10-10 06:45:00,5.27402,5.27612,5.27402,5.2747,62000000.0
2007-10-10 06:50:00,5.27632,5.27661,5.27505,5.27565,66000000.0
2007-10-10 06:55:00,5.27574,5.27647,5.27545,5.27558,72000000.0
2007-10-10 07:00:00,5.27665,5.27665,5.2747,5.27594,65000000.0
2007-10-10 07:05:00,5.27613,5.27638,5.27446,5.27473,62000000.0
2007-10-10 07:10:00,5.275,5.2764,5.2746,5.2763,67000000.0
2007-10-10 07:15:00,5.27509,5.27627,5.2745,5.27516,89000000.0
2007-10-10 07:20:00,5.27621,5.27629,5.27448,5.276,70000000.0
2007-10-10 07:25:00,5.27591,5.27591,5.27334,5.27381,59000000.0
2007-10-10 07:30:00,5.27326,5.27444,5.27099,5.27324,63000000.0
2007-10-10 07:35:00,5.27235,5.27391,5.27146,5.27366,65000000.0
2007-10-10 07:40:00,5.27298,5.27409,5.27221,5.27409,64000000.0
2007-10-10 07:45:00,5.27428,5.27588,5.27262,5.27417,66000000.0
2007-10-10 07:50:00,5.27262,5.27391,5.27195,5.27334,65000000.0
2007-10-10 07:55:00,5.27375,5.27765,5.2726,5.27612,67000000.0
2007-10-10 08:00:00,5.27844,5.27844,5.27541,5.27608,68000000.0
2007-10-10 08:05:00,5.27607,5.27652,5.27402,5.27496,71000000.0
2007-10-10 08:10:00,5.27594,5.27624,5.27303,5.27363,70000000.0
2007-10-10 08:15:00,5.27473,5.27525,5.27209,5.27405,70000000.0
2007-10-10 08:20:00,5.27243,5.27492,5.27241,5.27377,63000000.0
2007-10-10 08:25:00,5.27336,5.27641,5.27279,5.27577,66000000.0
2007-10-10 08:30:00,5.27629,5.2768,5.27383,5.27527,62000000.0
2007-10-10 08:35:00,5.27516,5.27516,5.27207,5.27449,72000000.0
2007-10-10 08:40:00,5.27445,5.27557,5.27307,5.27354,61000000.0
2007-10-10 08:45:00,5.27497,5.27578,5.27125,5.27197,68000000.0
2007-10-10 08:50:00,5.27246,5.27462,5.27182,5.27414,76000000.0
2007-10-10 08:55:00,5.27209,5.27359,5.27136,5.27136,70000000.0
2007-10-10 09:00:00,5.27297,5.27384,5.27194,5.27299,71000000.0
2007-10-10 09:05:00,5.27366,5.27432,5.2723,5.27349,63000000.0
2007-10-10 09:10:00,5.27271,5.27381,5.27183,5.27369,66000000.0
2007-10-10 09:15:00,5.27264,5.27379,5.26863,5.26975,67000000.0
2007-10-10 09:20:00,5.2677,5.27015,5.26716,5.26858,76000000.0
2007-10-10 09:25:00,5.26975,5.27147,5.26894,5.27082,65000000.0
2007-10-10 09:30:00,5.27036,5.27121,5.26877,5.26959,67000000.0
2007-10-10 09:35:00,5.26993,5.27087,5.26781,5.2695,63000000.0
2007-10-10 09:40:00,5.26868,5.2704,5.26829,5.27031,61000000.0
2007-10-10 09:45:00,5.26975,5.27034,5.26814,5.26946,58000000.0
2007-10-10 09:50:00,5.26914,5.26919,5.26713,5.26912,73000000.0
2007-10-10 09:55:00,5.26992,5.2708,5.26874,5.2698,72000000.0
2007-10-10 10:00:00,5.27042,5.27167,5.26912,5.2693,66000000.0
2007-10-10 10:05:00,5.27024,5.27074,5.26907,5.27017,86000000.0
2007-10-10 10:10:00,5.27021,5.27021,5.26636,5.26711,60000000.0
2007-10-10 10:15:00,5.26709,5.26709,5.26394,5.26538,76000000.0
2007-10-10 10:20:00,5.26515,5.26652,5.26373,5.26516,64000000.0
2007-10-10 10:25:00,5.26627,5.2672,5.26472,5.26572,63000000.0
2007-10-10 10:30:00,5.26508,5.2665,5.2638,5.2645,62000000.0
2007-10-10 10:35:00,5.26422,5.26538,5.26348,5.26463,55000000.0
2007-10-10 10:40:00,5.26424,5.26633,5.26362,5.26472,71000000.0
2007-10-10 10:45:00,5.26397,5.26518,5.26292,5.26466,57000000.0
2007-10-10 10:50:00,5.26536,5.2665,5.26352,5.26568,73000000.0
2007-10-10 10:55:00,5.26524,5.26686,5.26502,5.26652,62000000.0
2007-10-10 11:00:00,5.26585,5.26683,5.26439,5.26617,52000000.0
2007-10-10 11:05:00,5.26505,5.26548,5.26346,5.26391,66000000.0
2007-10-10 11:10:00,5.2648,5.26556,5.26374,5.26552,59000000.0
2007-10-10 11:15:00,5.26562,5.26623,5.26392,5.26595,86000000.0
2007-10-10 11:20:00,5.26616,5.26724,5.26481,5.26681,78000000.0
2007-10-10 11:25:00,5.26707,5.26727,5.26503,5.26628,53000000.0
2007-10-10 11:30:00,5.26457,5.26609,5.26333,5.26393,51000000.0
2007-10-10 11:35:00,5.26403,5.26572,5.26299,5.265,65000000.0
2007-10-10 11:40:00,5.2643,5.26559,5.2629,5.26354,66000000.0
2007-10-10 11:45:00,5.26478,5.26513,5.26132,5.26132,64000000.0
2007-10-10 11:50:00,5.26321,5.26354,5.26058,5.26058,70000000.0
2007-10-10 11:55:00,5.26176,5.26213,5.26007,5.2608,61000000.0
2007-10-10 12:00:00,5.25967,5.26278,5.25964,5.26241,74000000.0
2007-10-10 12:05:00,5.26245,5.26261,5.26075,5.26243,75000000.0
2007-10-10 12:10:00,5.26276,5.26354,5.2608,5.26297,81000000.0
2007-10-10 12:15:00,5.26303,5.26383,5.26112,5.26271,62000000.0
2007-10-10 12:20:00,5.26322,5.26512,5.26194,5.26488,52000000.0
2007-10-10 12:25:00,5.26388,5.26565,5.26268,5.26561,68000000.0
2007-10-10 12:30:00,5.2653,5.26593,5.26334,5.26478,71000000.0
2007-10-10 12:35:00,5.2652,5.2652,5.26337,5.26493,59000000.0
2007-10-10 12:40:00,5.26495,5.26521,5.26034,5.26167,68000000.0
2007-10-10 12:45:00,5.26098,5.26449,5.26079,5.26249,61000000.0
2007-10-10 12:50:00,5.26217,5.26284,5.2607,5.26115,68000000.0
2007-10-10 12:55:00,5.26138,5.26256,5.25975,5.26173,76000000.0
2007-10-10 13:00:00,5.26167,5.26237,5.25995,5.26237,71000000.0
2007-10-10 13:05:00,5.26168,5.26298,5.26085,5.26265,60000000.0
2007-10-10 13:10:00,5.26213,5.26392,5.26123,5.26336,56000000.0
2007-10-10 13:15:00,5.26443,5.26574,5.26267,5.26347,77000000.0
2007-10-10 13:20:00,5.26351,5.26516,5.26263,5.26454,63000000.0
2007-10-10 13:25:00,5.26315,5.26624,5.26283,5.26502,60000000.0
2007-10-10 13:30:00,5.26409,5.26554,5.26349,5.26415,65000000.0
2007-10-10 13:35:00,5.26583,5.26697,5.26452,5.26491,52000000.0
2007-10-10 13:40:00,5.26664,5.26726,5.26465,5.26575,76000000.0
2007-10-10 13:45:00,5.26595,5.26772,5.26524,5.26633,56000000.0
2007-10-10 13:50:00,5.26647,5.26746,5.26535,5.2665,60000000.0
2007-10-10 13:55:00,5.26718,5.26751,5.26542,5.26542,72000000.0
2007-10-10 14:00:00,5.26528,5.26607,5.26339,5.26486,59000000.0
2007-10-10 14:05:00,5.26421,5.26533,5.26182,5.26358,58000000.0
2007-10-10 14:10:00,5.26233,5.2634,5.26123,5.26177,64000000.0
2007-10-10 14:15:00,5.26242,5.26296,5.25912,5.25992,55000000.0
2007-10-10 14:20:00,5.259,5.25953,5.2528,5.25436,65000000.0
2007-10-10 14:25:00,5.25477,5.25756,5.25466,5.25693,55000000.0
2007-10-10 14:30:00,5.257,5.25772,5.25257,5.25329,62000000.0
2007-10-10 14:35:00,5.25304,5.25485,5.2515,5.25399,78000000.0
2007-10-10 14:40:00,5.25404,5.25525,5.25234,5.25394,63000000.0
2007-10-10 14:45:00,5.25262,5.25557,5.25262,5.25557,79000000.0
2007-10-10 14:50:00,5.25605,5.25674,5.25403,5.25513,77000000.0
2007-10-10 14:55:00,5.25574,5.25574,5.2535,5.25464,81000000.0
2007-10-10 15:00:00,5.25552,5.2564,5.254,5.255,62000000.0
2007-10-10 15:05:00,5.25464,5.25615,5.25393,5.25393,66000000.0
2007-10-10 15:10:00,5.25478,5.25641,5.25407,5.25445,65000000.0
2007-10-10 15:15:00,5.2564,5.26003,5.25526,5.25876,70000000.0
2007-10-10 15:20:00,5.25932,5.26005,5.25774,5.25935,64000000.0
2007-10-10 15:25:00,5.25996,5.25996,5.2572,5.25839,61000000.0
2007-10-10 15:30:00,5.25917,5.25947,5.25692,5.25877,57000000.0
2007-10-10 15:35:00,5.25917,5.26129,5.25834,5.25888,70000000.0
2007-10-10 15:40:00,5.259,5.25933,5.257,5.25848,56000000.0
2007-10-10 15:45:00,5.25903,5.25961,5.25695,5.25837,63000000.0
2007-10-10 15:50:00,5.25689,5.25849,5.25591,5.25687,61000000.0
2007-10-10 15:55:00,5.2581,5.2603,5.25751,5.25943,63000000.0
2007-10-10 16:00:00,5.25854,5.25937,5.25661,5.25785,52000000.0
2007-10-10 16:05:00,5.25546,5.25665,5.2526,5.25458,68000000.0
2007-10-10 16:10:00,5.25485,5.25485,5.25147,5.2531,62000000.0
2007-10-10 16:15:00,5.25296,5.25641,5.2524,5.25522,64000000.0
2007-10-10 16:20:00,5.25564,5.25913,5.25409,5.25492,60000000.0
2007-10-10 16:25:00,5.25403,5.25614,5.2531,5.25497,74000000.0
2007-10-10 16:30:00,5.25408,5.2558,5.25226,5.25521,64000000.0
2007-10-10 16:35:00,5.25544,5.25544,5.25235,5.25483,76000000.0
2007-10-10 16:40:00,5.25487,5.25571,5.25323,5.2548,63000000.0
2007-10-10 16:45:00,5.2556,5.2565,5.25431,5.25431,67000000.0
2007-10-10 16:50:00,5.25637,5.25637,5.25416,5.25566,71000000.0
2007-10-10 16:55:00,5.2546,5.25549,5.25376,5.25394,61000000.0
2007-10-10 17:00:00,5.25426,5.25579,5.25386,5.25495,49000000.0
2007-10-10 17:05:00,5.25518,5.25826,5.25347,5.25688,72000000.0
2007-10-10 17:10:00,5.25828,5.25841,5.25628,5.25699,55000000.0
2007-10-10 17:15:00,5.25652,5.26002,5.25602,5.25884,62000000.0
2007-10-10 17:20:00,5.25749,5.26076,5.25716,5.25941,72000000.0
2007-10-10 17:25:00,5.25955,5.26119,5.25787,5.26119,57000000.0
2007-10-10 17:30:00,5.26102,5.2616,5.25797,5.25926,60000000.0
2007-10-10 17:35:00,5.25837,5.26027,5.25798,5.25798,60000000.0
2007-10-10 17:40:00,5.25794,5.25961,5.25716,5.25786,74000000.0
2007-10-10 17:45:00,5.25839,5.25972,5.25753,5.2585,70000000.0
2007-10-10 17:50:00,5.25966,5.25966,5.25654,5.25846,50000000.0
2007-10-10 17:55:00,5.2595,5.25957,5.25736,5.25752,75000000.0
2007-10-10 18:00:00,5.25818,5.25863,5.25656,5.25695,68000000.0
2007-10-10 18:05:00,5.25701,5.25879,5.25693,5.25818,74000000.0
2007-10-10 18:10:00,5.25729,5.25914,5.25614,5.25883,76000000.0
2007-10-10 18:15:00,5.25809,5.25962,5.2572,5.25812,74000000.0
2007-10-10 18:20:00,5.25877,5.26004,5.25775,5.25954,85000000.0
2007-10-10 18:25:00,5.25909,5.2637,5.25909,5.2637,69000000.0
2007-10-10 18:30:00,5.2616,5.26367,5.26108,5.26183,68000000.0
2007-10-10 18:35:00,5.26328,5.26363,5.26089,5.26363,74000000.0
2007-10-10 18:40:00,5.26277,5.26468,5.26125,5.26383,72000000.0
2007-10-10 18:45:00,5.26289,5.26488,5.26278,5.26321,67000000.0
2007-10-10 18:50:00,5.26335,5.26409,5.26247,5.26338,66000000.0
2007-10-10 18:55:00,5.26235,5.26377,5.26098,5.26232,62000000.0
2007-10-10 19:00:00,5.26255,5.26406,5.26082,5.26403,70000000.0
2007-10-10 19:05:00,5.26358,5.26429,5.26129,5.26313,81000000.0
2007-10-10 19:10:00,5.26336,5.26463,5.26148,5.26418,76000000.0
2007-10-10 19:15:00,5.26468,5.26479,5.26239,5.26317,58000000.0
2007-10-10 19:20:00,5.26356,5.26583,5.26268,5.26422,56000000.0
2007-10-10 19:25:00,5.26287,5.26628,5.26287,5.26461,62000000.0
2007-10-10 19:30:00,5.26534,5.26666,5.26441,5.26516,56000000.0
2007-10-10 19:35:00,5.26507,5.26632,5.26405,5.26534,64000000.0
2007-10-10 19:40:00,5.26543,5.26543,5.2626,5.26397,59000000.0
2007-10-10 19:45:00,5.26418,5.26655,5.26332,5.26515,58000000.0
2007-10-10 19:50:00,5.26405,5.2673,5.26316,5.26685,73000000.0
2007-10-10 19:55:00,5.26679,5.26835,5.26544,5.26627,65000000.0
2007-10-10 20:00:00,5.26713,5.2683,5.26583,5.2672,62000000.0
2007-10-10 20:05:00,5.26721,5.2696,5.26706,5.26735,67000000.0
2007-10-10 20:10:00,5.2693,5.2693,5.26686,5.26812,59000000.0
2007-10-10 20:15:00,5.26898,5.26959,5.26752,5.26851,55000000.0
2007-10-10 20:20:00,5.26777,5.26888,5.26674,5.26791,63000000.0
2007-10-10 20:25:00,5.26653,5.26805,5.2652,5.2652,61000000.0
2007-10-10 20:30:00,5.26665,5.2667,5.2647,5.26578,78000000.0
2007-10-10 20:35:00,5.26509,5.26688,5.2644,5.2657,76000000.0
2007-10-10 20:40:00,5.26537,5.26806,5.26514,5.26655,80000000.0
2007-10-10 20:45:00,5.26702,5.2681,5.26592,5.26692,82000000.0
2007-10-10 20:50:00,5.2669,5.26756,5.26548,5.26632,59000000.0
2007-10-10 20:55:00,5.26537,5.2677,5.26537,5.26743,58000000.0
2007-10-10 21:00:00,5.26608,5.26829,5.26575,5.26581,64000000.0
2007-10-10 21:05:00,5.26606,5.26726,5.2648,5.266,56000000.0
2007-10-10 21:10:00,5.26633,5.26694,5.26443,5.2654,69000000.0
2007-10-10 21:15:00,5.26593,5.26695,5.26478,5.26611,71000000.0
2007-10-10 21:20:00,5.26571,5.26676,5.26447,5.26576,72000000.0
2007-10-10 21:25:00,5.26467,5.26553,5.26352,5.26423,58000000.0
2007-10-10 21:30:00,5.26483,5.26483,5.26152,5.26274,71000000.0
2007-10-10 21:35:00,5.26298,5.26397,5.26195,5.26265,68000000.0
2007-10-10 21:40:00,5.26314,5.2644,5.2613,5.26233,69000000.0
2007-10-10 21:45:00,5.26207,5.26354,5.26155,5.26155,73000000.0
2007-10-10 21:50:00,5.26138,5.26302,5.26,5.26049,81000000.0
2007-10-10 21:55:00,5.26184,5.26249,5.2603,5.2616,77000000.0
2007-10-10 22:00:00,5.26204,5.26204,5.26011,5.26108,70000000.0
2007-10-10 22:05:00,5.26141,5.26261,5.2605,5.26137,62000000.0
2007-10-10 22:10:00,5.26015,5.263,5.26015,5.26135,77000000.0
2007-10-10 22:15:00,5.26134,5.26248,5.26049,5.26171,61000000.0
2007-10-10 22:20:00,5.25961,5.26169,5.25961,5.25982,78000000.0
2007-10-10 22:25:00,5.25966,5.26149,5.25912,5.26051,76000000.0
2007-10-10 22:30:00,5.26071,5.2614,5.25925,5.26025,66000000.0
2007-10-10 22:35:00,5.26064,5.26156,5.25971,5.2608,79000000.0
2007-10-10 22:40:00,5.26037,5.26191,5.25981,5.26118,67000000.0
2007-10-10 22:45:00,5.26221,5.26221,5.26027,5.26031,59000000.0
2007-10-10 22:50:00,5.26204,5.26259,5.26046,5.2625,72000000.0
2007-10-10 22:55:00,5.26145,5.2627,5.26054,5.26223,62000000.0
2007-10-10 23:00:00,5.26131,5.26279,5.26095,5.26203,65000000.0
2007-10-10 23:05:00,5.26144,5.2633,5.26142,5.26196,71000000.0
2007-10-10 23:10:00,5.26355,5.26469,5.26163,5.26247,63000000.0
2007-10-10 23:15:00,5.26231,5.26277,5.26117,5.26139,54000000.0
2007-10-10 23:20:00,5.26248,5.26282,5.26028,5.26124,64000000.0
2007-10-10 23:25:00,5.26146,5.26234,5.26058,5.26105,66000000.0
2007-10-10 23:30:00,5.2622,5.2622,5.25983,5.2606,53000000.0
2007-10-10 23:35:00,5.25987,5.26149,5.25975,5.26077,62000000.0
2007-10-10 23:40:00,5.26059,5.2616,5.25998,5.26133,57000000.0
2007-10-10 23:45:00,5.26168,5.26411,5.26118,5.26335,77000000.0
2007-10-10 23:50:00,5.26245,5.26395,5.26245,5.26343,66000000.0
2007-10-10 23:55:00,5.26322,5.2638,5.26251,5.2634,70000000.0
2007-10-11 00:00:00,5.26294,5.26327,5.26167,5.26268,63000000.0
2007-10-11 00:05:00,5.26421,5.26422,5.26159,5.26257,74000000.0
2007-10-11 00:10:00,5.26417,5.26491,5.26202,5.26377,53000000.0
2007-10-11 00:15:00,5.26363,5.26586,5.26269,5.26491,82000000.0
2007-10-11 00:20:00,5.26476,5.26592,5.26353,5.26435,60000000.0
2007-10-11 00:25:00,5.26484,5.26528,5.26328,5.26382,68000000.0
2007-10-11 00:30:00,5.26407,5.26498,5.26338,5.26468,71000000.0
2007-10-11 00:35:00,5.26406,5.26531,5.26308,5.26389,62000000.0
2007-10-11 00:40:00,5.26482,5.26482,5.26192,5.26194,50000000.0
2007-10-11 00:45:00,5.26232,5.26377,5.2611,5.26357,80000000.0
2007-10-11 00:50:00,5.26389,5.26496,5.26311,5.26393,68000000.0
2007-10-11 00:55:00,5.26452,5.26487,5.26267,5.26384,67000000.0
2007-10-11 01:00:00,5.26484,5.26536,5.26284,5.2639,65000000.0
2007-10-11 01:05:00,5.26429,5.26573,5.26322,5.26322,66000000.0
2007-10-11 01:10:00,5.26321,5.26577,5.26291,5.2646,69000000.0
2007-10-11 01:15:00,5.26424,5.26511,5.26234,5.26234,69000000.0
2007-10-11 01:20:00,5.26278,5.26427,5.26229,5.26328,71000000.0
2007-10-11 01:25:00,5.26364,5.26432,5.26252,5.26355,64000000.0
2007-10-11 01:30:00,5.26443,5.26491,5.2626,5.26396,59000000.0
2007-10-11 01:35:00,5.26436,5.26536,5.26287,5.26536,74000000.0
2007-10-11 01:40:00,5.26413,5.26464,5.26289,5.26375,70000000.0
2007-10-11 01:45:00,5.26361,5.26515,5.26319,5.26405,74000000.0
2007-10-11 01:50:00,5.2653,5.2653,5.26298,5.26426,73000000.0
2007-10-11 01:55:00,5.26517,5.26521,5.26335,5.26476,69000000.0
2007-10-11 02:00:00,5.26343,5.26517,5.26294,5.26384,61000000.0
2007-10-11 02:05:00,5.26435,5.26519,5.2627,5.26378,67000000.0
2007-10-11 02:10:00,5.26416,5.26466,5.26244,5.26374,68000000.0
2007-10-11 02:15:00,5.26273,5.26497,5.26273,5.26485,72000000.0
2007-10-11 02:20:00,5.26335,5.26517,5.26313,5.26382,71000000.0
2007-10-11 02:25:00,5.26419,5.26489,5.26322,5.26375,68000000.0
2007-10-11 02:30:00,5.26286,5.26454,5.26255,5.26338,70000000.0
2007-10-11 02:35:00,5.26358,5.26407,5.26194,5.26338,59000000.0
2007-10-11 02:40:00,5.26228,5.26441,5.26215,5.26334,63000000.0
2007-10-11 02:45:00,5.26378,5.26378,5.26219,5.26243,55000000.0
2007-10-11 02:50:00,5.26275,5.26384,5.26169,5.26169,70000000.0
2007-10-11 02:55:00,5.26358,5.2636,5.26114,5.26293,63000000.0
2007-10-11 03:00:00,5.26304,5.26324,5.26121,5.26225,66000000.0
2007-10-11 03:05:00,5.26284,5.2632,5.26113,5.26159,60000000.0
2007-10-11 03:10:00,5.26211,5.2642,5.26133,5.26325,63000000.0
2007-10-11 03:15:00,5.26363,5.26437,5.26215,5.26364,61000000.0
2007-10-11 03:20:00,5.26231,5.26419,5.26119,5.26234,80000000.0
2007-10-11 03:25:00,5.26291,5.26324,5.26112,5.26268,64000000.0
2007-10-11 03:30:00,5.2638,5.26453,5.26234,5.26412,66000000.0
2007-10-11 03:35:00,5.2638,5.26553,5.26313,5.2637,60000000.0
2007-10-11 03:40:00,5.26421,5.26438,5.26225,5.26319,65000000.0
2007-10-11 03:45:00,5.2631,5.26392,5.26222,5.26269,63000000.0
2007-10-11 03:50:00,5.26297,5.26421,5.26236,5.26266,62000000.0
2007-10-11 03:55:00,5.26236,5.26415,5.26224,5.26411,70000000.0
2007-10-11 04:00:00,5.26418,5.2643,5.26216,5.2643,76000000.0
2007-10-11 04:05:00,5.26246,5.26424,5.2624,5.26295,67000000.0
2007-10-11 04:10:00,5.26227,5.26388,5.26227,5.26365,76000000.0
2007-10-11 04:15:00,5.26465,5.26493,5.26231,5.26356,80000000.0
2007-10-11 04:20:00,5.26303,5.26423,5.26268,5.26303,62000000.0
2007-10-11 04:25:00,5.26426,5.26427,5.26272,5.263,72000000.0
2007-10-11 04:30:00,5.26398,5.26436,5.26255,5.26353,64000000.0
2007-10-11 04:35:00,5.26473,5.26473,5.26246,5.26304,66000000.0
2007-10-11 04:40:00,5.2637,5.26372,5.26163,5.26318,65000000.0
2007-10-11 04:45:00,5.26164,5.26326,5.26034,5.26034,66000000.0
2007-10-11 04:50:00,5.26208,5.26208,5.25998,5.26043,60000000.0
2007-10-11 04:55:00,5.26061,5.26167,5.25997,5.26102,68000000.0
2007-10-11 05:00:00,5.26035,5.26156,5.25966,5.26083,64000000.0
2007-10-11 05:05:00,5.26059,5.26125,5.25923,5.25997,70000000.0
2007-10-11 05:10:00,5.26071,5.26105,5.25947,5.26085,68000000.0
2007-10-11 05:15:00,5.25934,5.26102,5.25934,5.26081,63000000.0
2007-10-11 05:20:00,5.26075,5.26121,5.25881,5.25936,56000000.0
2007-10-11 05:25:00,5.25936,5.26037,5.25805,5.25942,60000000.0
2007-10-11 05:30:00,5.25954,5.25967,5.25662,5.25734,63000000.0
2007-10-11 05:35:00,5.25701,5.25864,5.25603,5.2575,69000000.0
2007-10-11 05:40:00,5.25805,5.25864,5.25621,5.25676,69000000.0
2007-10-11 05:45:00,5.25802,5.25919,5.25694,5.25919,64000000.0
2007-10-11 05:50:00,5.25777,5.25978,5.25753,5.25813,67000000.0
2007-10-11 05:55:00,5.25925,5.25925,5.25694,5.25791,79000000.0
2007-10-11 06:00:00,5.25788,5.25788,5.25614,5.25646,72000000.0
2007-10-11 06:05:00,5.25788,5.25823,5.2565,5.25688,62000000.0
2007-10-11 06:10:00,5.2565,5.25817,5.25599,5.25787,62000000.0
2007-10-11 06:15:00,5.25811,5.25829,5.25675,5.25761,65000000.0
2007-10-11 06:20:00,5.25679,5.25794,5.25572,5.25772,88000000.0
2007-10-11 06:25:00,5.25685,5.25806,5.25675,5.25733,59000000.0
2007-10-11 06:30:00,5.25764,5.26064,5.25658,5.25688,58000000.0
2007-10-11 06:35:00,5.25714,5.25906,5.25695,5.2587,52000000.0
2007-10-11 06:40:00,5.25865,5.25865,5.25564,5.25737,68000000.0
2007-10-11 06:45:00,5.25656,5.25737,5.25534,5.25616,62000000.0
2007-10-11 06:50:00,5.25676,5.25765,5.25327,5.25404,66000000.0
2007-10-11 06:55:00,5.25484,5.25635,5.25362,5.25635,72000000.0
2007-10-11 07:00:00,5.25534,5.25736,5.25493,5.2573,65000000.0
2007-10-11 07:05:00,5.25694,5.25753,5.25479,5.25479,62000000.0
2007-10-11 07:10:00,5.25623,5.25682,5.25439,5.25543,67000000.0
2007-10-11 07:15:00,5.25582,5.25685,5.25507,5.25558,89000000.0
2007-10-11 07:20:00,5.25478,5.25755,5.25478,5.25558,70000000.0
2007-10-11 07:25:00,5.25718,5.25755,5.25461,5.2559,59000000.0
2007-10-11 07:30:00,5.25556,5.25695,5.25425,5.2562,63000000.0
2007-10-11 07:35:00,5.25555,5.25625,5.25419,5.2552,65000000.0
2007-10-11 07:40:00,5.256,5.25617,5.25418,5.25532,64000000.0
2007-10-11 07:45:00,5.25562,5.25568,5.25373,5.25465,66000000.0
2007-10-11 07:50:00,5.25369,5.25542,5.25295,5.25311,65000000.0
2007-10-11 07:55:00,5.25236,5.25413,5.25155,5.25289,67000000.0
2007-10-11 08:00:00,5.25342,5.25405,5.25157,5.25157,68000000.0
2007-10-11 08:05:00,5.25315,5.25373,5.24962,5.25161,71000000.0
2007-10-11 08:10:00,5.25157,5.25209,5.24941,5.25092,70000000.0
2007-10-11 08:15:00,5.25121,5.25121,5.24925,5.25,70000000.0
2007-10-11 08:20:00,5.25097,5.25097,5.24634,5.24648,63000000.0
2007-10-11 08:25:00,5.24586,5.24806,5.24479,5.24595,66000000.0
2007-10-11 08:30:00,5.24543,5.24872,5.24459,5.24465,62000000.0
2007-10-11 08:35:00,5.24646,5.24721,5.24522,5.24685,72000000.0
2007-10-11 08:40:00,5.24656,5.24825,5.24333,5.24431,61000000.0
2007-10-11 08:45:00,5.24511,5.24652,5.24376,5.24478,68000000.0
2007-10-11 08:50:00,5.24594,5.24606,5.24402,5.24563,76000000.0
2007-10-11 08:55:00,5.24548,5.24674,5.24416,5.24614,70000000.0
2007-10-11 09:00:00,5.24572,5.24976,5.24488,5.24954,71000000.0
2007-10-11 09:05:00,5.24896,5.25191,5.24837,5.25063,63000000.0
2007-10-11 09:10:00,5.25049,5.25127,5.24753,5.25001,66000000.0
2007-10-11 09:15:00,5.24988,5.25059,5.24691,5.24699,67000000.0
2007-10-11 09:20:00,5.24783,5.24873,5.24629,5.24762,76000000.0
2007-10-11 09:25:00,5.2471,5.24904,5.24621,5.24804,65000000.0
2007-10-11 09:30:00,5.24778,5.25043,5.24778,5.24862,67000000.0
2007-10-11 09:35:00,5.24703,5.25034,5.24698,5.24953,63000000.0
2007-10-11 09:40:00,5.25,5.25007,5.24741,5.24839,61000000.0
2007-10-11 09:45:00,5.24784,5.24837,5.2461,5.24655,58000000.0
2007-10-11 09:50:00,5.24672,5.24733,5.24255,5.24255,73000000.0
2007-10-11 09:55:00,5.24313,5.24429,5.2412,5.24211,72000000.0
2007-10-11 10:00:00,5.24273,5.24344,5.24046,5.24243,66000000.0
2007-10-11 10:05:00,5.24331,5.24455,5.24148,5.24282,86000000.0
2007-10-11 10:10:00,5.24409,5.24441,5.24248,5.24312,60000000.0
2007-10-11 10:15:00,5.24355,5.24397,5.24165,5.2433,76000000.0
2007-10-11 10:20:00,5.24261,5.24429,5.2418,5.24417,64000000.0
2007-10-11 10:25:00,5.24267,5.24403,5.24053,5.24271,63000000.0
2007-10-11 10:30:00,5.24241,5.24261,5.2395,5.24078,62000000.0
2007-10-11 10:35:00,5.23978,5.24104,5.23908,5.23919,55000000.0
2007-10-11 10:40:00,5.23911,5.24014,5.23776,5.23841,71000000.0
2007-10-11 10:45:00,5.23933,5.24043,5.23817,5.24043,57000000.0
2007-10-11 10:50:00,5.24035,5.24035,5.23756,5.23756,73000000.0
2007-10-11 10:55:00,5.23772,5.23856,5.23578,5.2381,62000000.0
2007-10-11 11:00:00,5.23676,5.2386,5.23601,5.23601,52000000.0
2007-10-11 11:05:00,5.23649,5.23818,5.23549,5.2368,66000000.0
2007-10-11 11:10:00,5.23663,5.23899,5.23596,5.23875,59000000.0
2007-10-11 11:15:00,5.23862,5.24015,5.23805,5.23869,86000000.0
2007-10-11 11:20:00,5.23862,5.24061,5.23723,5.23723,78000000.0
2007-10-11 11:25:00,5.23859,5.23922,5.23742,5.23833,53000000.0
2007-10-11 11:30:00,5.23881,5.23881,5.23547,5.23687,51000000.0
2007-10-11 11:35:00,5.23575,5.23764,5.23575,5.23764,65000000.0
2007-10-11 11:40:00,5.23747,5.23889,5.23664,5.23804,66000000.0
2007-10-11 11:45:00,5.23874,5.23968,5.23716,5.23968,64000000.0
2007-10-11 11:50:00,5.23863,5.24045,5.23741,5.23894,70000000.0
2007-10-11 11:55:00,5.23869,5.24023,5.23816,5.23952,61000000.0
2007-10-11 12:00:00,5.23985,5.23994,5.23668,5.23795,74000000.0
2007-10-11 12:05:00,5.23726,5.23894,5.23602,5.23797,75000000.0
2007-10-11 12:10:00,5.23691,5.23841,5.23529,5.23631,81000000.0
2007-10-11 12:15:00,5.23562,5.2369,5.23466,5.23577,62000000.0
2007-10-11 12:20:00,5.23475,5.23775,5.23475,5.23628,52000000.0
2007-10-11 12:25:00,5.23719,5.23786,5.23554,5.23689,68000000.0
2007-10-11 12:30:00,5.23672,5.23736,5.23451,5.23638,71000000.0
2007-10-11 12:35:00,5.23655,5.23756,5.23471,5.23756,59000000.0
2007-10-11 12:40:00,5.23777,5.23955,5.23686,5.23906,68000000.0
2007-10-11 12:45:00,5.23927,5.23959,5.23714,5.23881,61000000.0
2007-10-11 12:50:00,5.23819,5.2397,5.23744,5.23853,68000000.0
2007-10-11 12:55:00,5.23857,5.24177,5.23786,5.24011,76000000.0
2007-10-11 13:00:00,5.24066,5.24209,5.23934,5.24067,71000000.0
2007-10-11 13:05:00,5.24107,5.24535,5.24047,5.24372,60000000.0
2007-10-11 13:10:00,5.24319,5.24516,5.24264,5.24466,56000000.0
2007-10-11 13:15:00,5.2441,5.2463,5.24311,5.24507,77000000.0
2007-10-11 13:20:00,5.24618,5.24748,5.24395,5.24546,63000000.0
2007-10-11 13:25:00,5.24593,5.24739,5.24431,5.24654,60000000.0
2007-10-11 13:30:00,5.24738,5.24738,5.24407,5.24442,65000000.0
2007-10-11 13:35:00,5.24404,5.246,5.24381,5.24525,52000000.0
2007-10-11 13:40:00,5.24425,5.24623,5.2427,5.24275,76000000.0
2007-10-11 13:45:00,5.24271,5.24422,5.24213,5.24402,56000000.0
2007-10-11 13:50:00,5.24299,5.24376,5.23898,5.24009,60000000.0
2007-10-11 13:55:00,5.23967,5.24227,5.23885,5.24124,72000000.0
2007-10-11 14:00:00,5.24098,5.24235,5.24034,5.24202,59000000.0
2007-10-11 14:05:00,5.2426,5.24272,5.23818,5.23979,58000000.0
2007-10-11 14:10:00,5.23834,5.24151,5.23812,5.23992,64000000.0
2007-10-11 14:15:00,5.24125,5.24539,5.24067,5.24539,55000000.0
2007-10-11 14:20:00,5.2447,5.24714,5.24338,5.24379,65000000.0
2007-10-11 14:25:00,5.24353,5.24596,5.24118,5.24266,55000000.0
2007-10-11 14:30:00,5.24336,5.24921,5.24336,5.24831,62000000.0
2007-10-11 14:35:00,5.24721,5.249,5.24285,5.24285,78000000.0
2007-10-11 14:40:00,5.24426,5.25212,5.24307,5.24924,63000000.0
2007-10-11 14:45:00,5.24925,5.25158,5.24726,5.25049,79000000.0
2007-10-11 14:50:00,5.24955,5.25271,5.24769,5.2524,77000000.0
2007-10-11 14:55:00,5.25297,5.25297,5.24783,5.24848,81000000.0
2007-10-11 15:00:00,5.24945,5.25105,5.24754,5.24897,62000000.0
2007-10-11 15:05:00,5.24972,5.25064,5.24851,5.25064,66000000.0
2007-10-11 15:10:00,5.25139,5.25301,5.24923,5.25301,65000000.0
2007-10-11 15:15:00,5.25274,5.25528,5.25161,5.25448,70000000.0
2007-10-11 15:20:00,5.2541,5.25675,5.25286,5.2548,64000000.0
2007-10-11 15:25:00,5.25668,5.25677,5.25347,5.25505,61000000.0
2007-10-11 15:30:00,5.25414,5.25417,5.25183,5.2535,57000000.0
2007-10-11 15:35:00,5.25337,5.25362,5.25041,5.25134,70000000.0
2007-10-11 15:40:00,5.25127,5.25219,5.24952,5.25116,56000000.0
2007-10-11 15:45:00,5.24982,5.2513,5.2486,5.24996,63000000.0
2007-10-11 15:50:00,5.2502,5.25077,5.24811,5.24923,61000000.0
2007-10-11 15:55:00,5.2503,5.25062,5.24863,5.24989,63000000.0
2007-10-11 16:00:00,5.24952,5.24952,5.24361,5.24644,52000000.0
2007-10-11 16:05:00,5.24389,5.24507,5.24032,5.24321,68000000.0
2007-10-11 16:10:00,5.24178,5.2428,5.23764,5.23782,62000000.0
2007-10-11 16:15:00,5.23891,5.23947,5.23287,5.23577,64000000.0
2007-10-11 16:20:00,5.23673,5.2384,5.23362,5.2384,60000000.0
2007-10-11 16:25:00,5.23798,5.23798,5.23301,5.23667,74000000.0
2007-10-11 16:30:00,5.23649,5.23649,5.23168,5.2327,64000000.0
2007-10-11 16:35:00,5.23333,5.23521,5.22863,5.22863,76000000.0
2007-10-11 16:40:00,5.22877,5.23161,5.22649,5.22932,63000000.0
2007-10-11 16:45:00,5.22951,5.23094,5.22787,5.23007,67000000.0
2007-10-11 16:50:00,5.23013,5.23202,5.22745,5.22844,71000000.0
2007-10-11 16:55:00,5.22763,5.22882,5.22506,5.22736,61000000.0
2007-10-11 17:00:00,5.22732,5.22963,5.22594,5.22845,49000000.0
2007-10-11 17:05:00,5.22982,5.23134,5.2273,5.23064,72000000.0
2007-10-11 17:10:00,5.23026,5.23208,5.2302,5.23106,55000000.0
2007-10-11 17:15:00,5.23124,5.23212,5.22864,5.23046,62000000.0
2007-10-11 17:20:00,5.22886,5.23174,5.22883,5.22992,72000000.0
2007-10-11 17:25:00,5.23098,5.23201,5.22904,5.2311,57000000.0
2007-10-11 17:30:00,5.22987,5.23192,5.22926,5.2303,60000000.0
2007-10-11 17:35:00,5.23136,5.23306,5.2301,5.23136,60000000.0
2007-10-11 17:40:00,5.23033,5.2324,5.22913,5.23236,74000000.0
2007-10-11 17:45:00,5.23151,5.23255,5.23038,5.23174,70000000.0
2007-10-11 17:50:00,5.23277,5.23287,5.22938,5.23102,50000000.0
2007-10-11 17:55:00,5.2295,5.23145,5.22929,5.23097,75000000.0
2007-10-11 18:00:00,5.22997,5.23248,5.22907,5.23052,68000000.0
2007-10-11 18:05:00,5.23072,5.23197,5.22956,5.23197,74000000.0
2007-10-11 18:10:00,5.23082,5.23249,5.23036,5.23153,76000000.0
2007-10-11 18:15:00,5.23262,5.23267,5.22995,5.23187,74000000.0
2007-10-11 18:20:00,5.2317,5.23233,5.22996,5.23107,85000000.0
2007-10-11 18:25:00,5.23216,5.23216,5.23039,5.23141,69000000.0
2007-10-11 18:30:00,5.23178,5.23185,5.22737,5.22737,68000000.0
2007-10-11 18:35:00,5.22892,5.2292,5.22452,5.22637,74000000.0
2007-10-11 18:40:00,5.22689,5.23062,5.2257,5.23062,72000000.0
2007-10-11 18:45:00,5.23061,5.23295,5.2293,5.23003,67000000.0
2007-10-11 18:50:00,5.23063,5.23246,5.23016,5.23168,66000000.0
2007-10-11 18:55:00,5.2319,5.23612,5.23089,5.23465,62000000.0
2007-10-11 19:00:00,5.23374,5.23529,5.23292,5.23311,70000000.0
2007-10-11 19:05:00,5.23305,5.23469,5.23214,5.23403,81000000.0
2007-10-11 19:10:00,5.23299,5.23423,5.23085,5.23393,76000000.0
2007-10-11 19:15:00,5.23354,5.23413,5.23086,5.23153,58000000.0
2007-10-11 19:20:00,5.23175,5.23263,5.23018,5.2313,56000000.0
2007-10-11 19:25:00,5.23105,5.23271,5.23014,5.23014,62000000.0
2007-10-11 19:30:00,5.23059,5.23373,5.23018,5.23212,56000000.0
2007-10-11 19:35:00,5.23278,5.23325,5.23144,5.23281,64000000.0
2007-10-11 19:40:00,5.23255,5.23455,5.23215,5.23394,59000000.0
2007-10-11 19:45:00,5.23324,5.2344,5.23145,5.23209,58000000.0
2007-10-11 19:50:00,5.233,5.23343,5.23111,5.23168,73000000.0
2007-10-11 19:55:00,5.232,5.23333,5.23096,5.23162,65000000.0
2007-10-11 20:00:00,5.23136,5.23307,5.23095,5.23228,62000000.0
2007-10-11 20:05:00,5.23202,5.23702,5.23202,5.23613,67000000.0
2007-10-11 20:10:00,5.23645,5.23722,5.23468,5.23468,59000000.0
2007-10-11 20:15:00,5.23528,5.23797,5.23381,5.23686,55000000.0
2007-10-11 20:20:00,5.23655,5.23801,5.23434,5.23503,63000000.0
2007-10-11 20:25:00,5.23603,5.23871,5.23483,5.23723,61000000.0
2007-10-11 20:30:00,5.23745,5.23756,5.23321,5.2356,78000000.0
2007-10-11 20:35:00,5.23497,5.23723,5.23415,5.23723,76000000.0
2007-10-11 20:40:00,5.23596,5.23638,5.23176,5.2323,80000000.0
2007-10-11 20:45:00,5.23147,5.23474,5.23147,5.23342,82000000.0
2007-10-11 20:50:00,5.23472,5.23648,5.23419,5.23648,59000000.0
2007-10-11 20:55:00,5.23686,5.23788,5.2348,5.2348,58000000.0
2007-10-11 21:00:00,5.23541,5.2367,5.23346,5.23585,64000000.0
2007-10-11 21:05:00,5.23627,5.24214,5.23582,5.24214,56000000.0
2007-10-11 21:10:00,5.24169,5.24771,5.24165,5.24649,69000000.0
2007-10-11 21:15:00,5.24728,5.24813,5.24522,5.2476,71000000.0
2007-10-11 21:20:00,5.24742,5.24815,5.24563,5.24724,72000000.0
2007-10-11 21:25:00,5.24825,5.2492,5.24389,5.24502,58000000.0
2007-10-11 21:30:00,5.24493,5.24609,5.24291,5.24394,71000000.0
2007-10-11 21:35:00,5.24275,5.24569,5.24194,5.24448,68000000.0
2007-10-11 21:40:00,5.24396,5.24558,5.24295,5.24295,69000000.0
2007-10-11 21:45:00,5.24471,5.24585,5.24289,5.24492,73000000.0
2007-10-11 21:50:00,5.24563,5.24641,5.24409,5.24583,81000000.0
2007-10-11 21:55:00,5.24683,5.24683,5.24407,5.24434,77000000.0
2007-10-11 22:00:00,5.24514,5.24581,5.2437,5.24468,70000000.0
2007-10-11 22:05:00,5.24431,5.24547,5.24264,5.2428,62000000.0
2007-10-11 22:10:00,5.24237,5.2435,5.24194,5.24255,77000000.0
2007-10-11 22:15:00,5.2433,5.24404,5.24181,5.2419,61000000.0
2007-10-11 22:20:00,5.24239,5.24357,5.24143,5.24238,78000000.0
2007-10-11 22:25:00,5.24242,5.24384,5.24114,5.24195,76000000.0
2007-10-11 22:30:00,5.24144,5.24279,5.24042,5.24133,66000000.0
2007-10-11 22:35:00,5.2416,5.2426,5.24084,5.24213,79000000.0
2007-10-11 22:40:00,5.24171,5.24247,5.24077,5.24135,67000000.0
2007-10-11 22:45:00,5.2426,5.2426,5.24069,5.24144,59000000.0
2007-10-11 22:50:00,5.2422,5.2428,5.24003,5.24085,72000000.0
2007-10-11 22:55:00,5.24083,5.24255,5.24026,5.24108,62000000.0
2007-10-11 23:00:00,5.24109,5.24307,5.24057,5.24233,65000000.0
2007-10-11 23:05:00,5.24258,5.24297,5.24124,5.24214,71000000.0
2007-10-11 23:10:00,5.24121,5.24301,5.24115,5.24214,63000000.0
2007-10-11 23:15:00,5.24132,5.24248,5.24109,5.24195,54000000.0
2007-10-11 23:20:00,5.24212,5.24248,5.24076,5.24151,64000000.0
2007-10-11 23:25:00,5.24093,5.24203,5.24033,5.24033,66000000.0
2007-10-11 23:30:00,5.2399,5.24193,5.23987,5.24069,53000000.0
2007-10-11 23:35:00,5.24063,5.24192,5.24024,5.24109,62000000.0
2007-10-11 23:40:00,5.24069,5.24181,5.23865,5.23872,57000000.0
2007-10-11 23:45:00,5.24006,5.24091,5.23844,5.23913,77000000.0
2007-10-11 23:50:00,5.23885,5.24075,5.23866,5.23976,66000000.0
2007-10-11 23:55:00,5.23947,5.24052,5.2386,5.23975,70000000.0
2007-10-12 00:00:00,5.24035,5.24057,5.23862,5.23985,63000000.0
2007-10-12 00:05:00,5.23939,5.24102,5.2387,5.2387,74000000.0
2007-10-12 00:10:00,5.23956,5.24039,5.2389,5.24021,53000000.0
2007-10-12 00:15:00,5.23899,5.24001,5.23813,5.23908,82000000.0
2007-10-12 00:20:00,5.23847,5.23961,5.23807,5.23837,60000000.0
2007-10-12 00:25:00,5.23865,5.23979,5.23784,5.23824,68000000.0
2007-10-12 00:30:00,5.23986,5.23986,5.23835,5.23926,71000000.0
2007-10-12 00:35:00,5.23975,5.2405,5.23873,5.23899,62000000.0
2007-10-12 00:40:00,5.23895,5.24083,5.23891,5.24059,50000000.0
2007-10-12 00:45:00,5.24034,5.24182,5.23962,5.23994,80000000.0
2007-10-12 00:50:00,5.24081,5.24129,5.23911,5.23935,68000000.0
2007-10-12 00:55:00,5.23983,5.24122,5.23925,5.24097,67000000.0
2007-10-12 01:00:00,5.23998,5.24156,5.2394,5.24091,65000000.0
2007-10-12 01:05:00,5.24129,5.24194,5.23929,5.23929,66000000.0
2007-10-12 01:10:00,5.23942,5.24072,5.23782,5.23932,69000000.0
2007-10-12 01:15:00,5.23801,5.2396,5.23801,5.23857,69000000.0
2007-10-12 01:20:00,5.23858,5.24036,5.23791,5.23847,71000000.0
2007-10-12 01:25:00,5.23826,5.23972,5.23811,5.23848,64000000.0
2007-10-12 01:30:00,5.23943,5.24019,5.23837,5.23963,59000000.0
2007-10-12 01:35:00,5.23979,5.24123,5.239,5.24117,74000000.0
2007-10-12 01:40:00,5.23998,5.24209,5.23983,5.24172,70000000.0
2007-10-12 01:45:00,5.24149,5.24274,5.24028,5.24108,74000000.0
2007-10-12 01:50:00,5.24038,5.24157,5.24005,5.24018,73000000.0
2007-10-12 01:55:00,5.24124,5.24124,5.23944,5.23972,69000000.0
2007-10-12 02:00:00,5.23988,5.24112,5.23762,5.23802,61000000.0
2007-10-12 02:05:00,5.23861,5.23901,5.237,5.23769,67000000.0
2007-10-12 02:10:00,5.23785,5.23851,5.2363,5.23731,68000000.0
2007-10-12 02:15:00,5.23779,5.23885,5.23671,5.23722,72000000.0
2007-10-12 02:20:00,5.23699,5.23756,5.23565,5.23678,71000000.0
2007-10-12 02:25:00,5.23616,5.2371,5.23554,5.23589,68000000.0
2007-10-12 02:30:00,5.23638,5.23778,5.23557,5.23778,70000000.0
2007-10-12 02:35:00,5.23771,5.23935,5.23672,5.23882,59000000.0
2007-10-12 02:40:00,5.23883,5.23934,5.23664,5.23792,63000000.0
2007-10-12 02:45:00,5.23837,5.24008,5.23736,5.23922,55000000.0
2007-10-12 02:50:00,5.23853,5.24116,5.23844,5.24013,70000000.0
2007-10-12 02:55:00,5.23908,5.24089,5.23907,5.24031,63000000.0
2007-10-12 03:00:00,5.23973,5.2418,5.23954,5.24157,66000000.0
2007-10-12 03:05:00,5.24175,5.24189,5.24023,5.24087,60000000.0
2007-10-12 03:10:00,5.24018,5.2418,5.23943,5.24104,63000000.0
2007-10-12 03:15:00,5.24099,5.24099,5.2386,5.23906,61000000.0
2007-10-12 03:20:00,5.2387,5.24224,5.2387,5.24133,80000000.0
2007-10-12 03:25:00,5.24141,5.24281,5.24046,5.24122,64000000.0
2007-10-12 03:30:00,5.24234,5.24245,5.24075,5.2415,66000000.0
2007-10-12 03:35:00,5.24123,5.24276,5.24062,5.24189,60000000.0
2007-10-12 03:40:00,5.24172,5.24289,5.24124,5.24169,65000000.0
2007-10-12 03:45:00,5.24309,5.24526,5.24174,5.24315,63000000.0
2007-10-12 03:50:00,5.24425,5.24541,5.24282,5.24401,62000000.0
2007-10-12 03:55:00,5.24565,5.24686,5.24415,5.24619,70000000.0
2007-10-12 04:00:00,5.24683,5.2471,5.24496,5.24552,76000000.0
2007-10-12 04:05:00,5.24623,5.24647,5.24368,5.24439,67000000.0
2007-10-12 04:10:00,5.24507,5.24545,5.24269,5.24321,76000000.0
2007-10-12 04:15:00,5.2442,5.24533,5.24306,5.24498,80000000.0
2007-10-12 04:20:00,5.24451,5.24745,5.24418,5.24661,62000000.0
2007-10-12 04:25:00,5.24671,5.24808,5.24569,5.24666,72000000.0
2007-10-12 04:30:00,5.2471,5.24748,5.24514,5.24568,64000000.0
2007-10-12 04:35:00,5.24632,5.24661,5.24421,5.24554,66000000.0
2007-10-12 04:40:00,5.24645,5.24651,5.24503,5.24561,65000000.0
2007-10-12 04:45:00,5.24558,5.2458,5.24333,5.24501,66000000.0
2007-10-12 04:50:00,5.24565,5.24569,5.24374,5.2441,60000000.0
2007-10-12 04:55:00,5.24381,5.24491,5.24295,5.2441,68000000.0
2007-10-12 05:00:00,5.24397,5.24538,5.24321,5.24445,64000000.0
2007-10-12 05:05:00,5.24519,5.24556,5.24285,5.24326,70000000.0
2007-10-12 05:10:00,5.24324,5.24434,5.24263,5.24394,68000000.0
2007-10-12 05:15:00,5.24339,5.24385,5.24215,5.24292,63000000.0
2007-10-12 05:20:00,5.2427,5.2438,5.24206,5.24303,56000000.0
2007-10-12 05:25:00,5.2428,5.2442,5.24229,5.24299,60000000.0
2007-10-12 05:30:00,5.24449,5.24491,5.24324,5.24456,63000000.0
2007-10-12 05:35:00,5.24397,5.24455,5.24234,5.24342,69000000.0
2007-10-12 05:40:00,5.24254,5.24369,5.24152,5.2424,69000000.0
2007-10-12 05:45:00,5.24259,5.24312,5.24116,5.24126,64000000.0
2007-10-12 05:50:00,5.24208,5.2434,5.24137,5.24208,67000000.0
2007-10-12 05:55:00,5.24156,5.24333,5.24081,5.24158,79000000.0
2007-10-12 06:00:00,5.24141,5.24294,5.24057,5.24227,72000000.0
2007-10-12 06:05:00,5.24249,5.24389,5.24178,5.24252,62000000.0
2007-10-12 06:10:00,5.24272,5.24338,5.24125,5.24251,62000000.0
2007-10-12 06:15:00,5.24214,5.24309,5.24134,5.24146,65000000.0
2007-10-12 06:20:00,5.24179,5.2425,5.2403,5.24142,88000000.0
2007-10-12 06:25:00,5.24032,5.24197,5.24027,5.24123,59000000.0
2007-10-12 06:30:00,5.24106,5.24367,5.24104,5.2426,58000000.0
2007-10-12 06:35:00,5.24274,5.24526,5.24247,5.24434,52000000.0
2007-10-12 06:40:00,5.24432,5.24504,5.24332,5.2447,68000000.0
2007-10-12 06:45:00,5.24378,5.24534,5.2434,5.24415,62000000.0
2007-10-12 06:50:00,5.2444,5.24592,5.24403,5.24514,66000000.0
2007-10-12 06:55:00,5.24508,5.24646,5.24443,5.24629,72000000.0
2007-10-12 07:00:00,5.24613,5.24657,5.24488,5.24574,65000000.0
2007-10-12 07:05:00,5.24555,5.24698,5.24514,5.24599,62000000.0
2007-10-12 07:10:00,5.24678,5.24876,5.24474,5.24663,67000000.0
2007-10-12 07:15:00,5.24613,5.24714,5.24528,5.24621,89000000.0
2007-10-12 07:20:00,5.24651,5.24711,5.24482,5.24577,70000000.0
2007-10-12 07:25:00,5.24547,5.24644,5.24455,5.24574,59000000.0
2007-10-12 07:30:00,5.24486,5.24595,5.24376,5.24376,63000000.0
2007-10-12 07:35:00,5.245,5.2465,5.24354,5.24481,65000000.0
2007-10-12 07:40:00,5.2451,5.24891,5.24433,5.24498,64000000.0
2007-10-12 07:45:00,5.24456,5.2459,5.24279,5.24348,66000000.0
2007-10-12 07:50:00,5.24305,5.24384,5.24197,5.24258,65000000.0
2007-10-12 07:55:00,5.243,5.24564,5.24199,5.24461,67000000.0
2007-10-12 08:00:00,5.24526,5.24625,5.24395,5.2456,68000000.0
2007-10-12 08:05:00,5.2457,5.24675,5.24402,5.24625,71000000.0
2007-10-12 08:10:00,5.24547,5.24792,5.24547,5.24633,70000000.0
2007-10-12 08:15:00,5.24862,5.25066,5.2471,5.24987,70000000.0
2007-10-12 08:20:00,5.24933,5.2498,5.24749,5.24819,63000000.0
2007-10-12 08:25:00,5.24876,5.25097,5.24752,5.24855,66000000.0
2007-10-12 08:30:00,5.24989,5.25167,5.24916,5.25109,62000000.0
2007-10-12 08:35:00,5.251,5.25214,5.24817,5.25009,72000000.0
2007-10-12 08:40:00,5.24885,5.24965,5.2476,5.24852,61000000.0
2007-10-12 08:45:00,5.24904,5.24994,5.24591,5.24591,68000000.0
2007-10-12 08:50:00,5.24667,5.24799,5.24406,5.24447,76000000.0
2007-10-12 08:55:00,5.24589,5.24669,5.24422,5.24592,70000000.0
2007-10-12 09:00:00,5.24509,5.2513,5.24509,5.25125,71000000.0
2007-10-12 09:05:00,5.2494,5.25187,5.24881,5.25132,63000000.0
2007-10-12 09:10:00,5.2512,5.25194,5.24855,5.24855,66000000.0
2007-10-12 09:15:00,5.24922,5.25034,5.24712,5.24791,67000000.0
2007-10-12 09:20:00,5.24739,5.24808,5.245,5.24665,76000000.0
2007-10-12 09:25:00,5.24606,5.2462,5.24189,5.2442,65000000.0
2007-10-12 09:30:00,5.24447,5.24758,5.24379,5.24749,67000000.0
2007-10-12 09:35:00,5.24724,5.24745,5.24267,5.24326,63000000.0
2007-10-12 09:40:00,5.24395,5.24418,5.2412,5.24418,61000000.0
2007-10-12 09:45:00,5.24459,5.24554,5.24227,5.24258,58000000.0
2007-10-12 09:50:00,5.2426,5.24374,5.24093,5.24278,73000000.0
2007-10-12 09:55:00,5.24427,5.24471,5.24169,5.24342,72000000.0
2007-10-12 10:00:00,5.24386,5.24555,5.24242,5.24523,66000000.0
2007-10-12 10:05:00,5.24388,5.24714,5.24299,5.24702,86000000.0
2007-10-12 10:10:00,5.2468,5.24743,5.24529,5.24635,60000000.0
2007-10-12 10:15:00,5.2458,5.24921,5.24547,5.24828,76000000.0
2007-10-12 10:20:00,5.24874,5.25049,5.24716,5.24869,64000000.0
2007-10-12 10:25:00,5.24873,5.24917,5.24643,5.2468,63000000.0
2007-10-12 10:30:00,5.24677,5.24855,5.2466,5.24705,62000000.0
2007-10-12 10:35:00,5.24606,5.24769,5.24596,5.2474,55000000.0
2007-10-12 10:40:00,5.24721,5.24749,5.24569,5.24611,71000000.0
2007-10-12 10:45:00,5.24509,5.24673,5.24373,5.24509,57000000.0
2007-10-12 10:50:00,5.2457,5.24593,5.24053,5.24206,73000000.0
2007-10-12 10:55:00,5.24171,5.2442,5.24125,5.24262,62000000.0
2007-10-12 11:00:00,5.24338,5.2458,5.24132,5.24518,52000000.0
2007-10-12 11:05:00,5.24534,5.24631,5.24323,5.24409,66000000.0
2007-10-12 11:10:00,5.24398,5.24632,5.24294,5.24606,59000000.0
2007-10-12 11:15:00,5.2446,5.24756,5.2446,5.24592,86000000.0
2007-10-12 11:20:00,5.24722,5.24824,5.24591,5.24716,78000000.0
2007-10-12 11:25:00,5.24743,5.24793,5.24498,5.24618,53000000.0
2007-10-12 11:30:00,5.24584,5.24682,5.24424,5.24537,51000000.0
2007-10-12 11:35:00,5.24662,5.24853,5.24549,5.24807,65000000.0
2007-10-12 11:40:00,5.24673,5.24913,5.24673,5.24866,66000000.0
2007-10-12 11:45:00,5.24894,5.25042,5.24771,5.25042,64000000.0
2007-10-12 11:50:00,5.24934,5.25125,5.24862,5.25076,70000000.0
2007-10-12 11:55:00,5.24987,5.2507,5.24669,5.24862,61000000.0
2007-10-12 12:00:00,5.24954,5.25035,5.24805,5.25013,74000000.0
2007-10-12 12:05:00,5.24961,5.25049,5.24844,5.24942,75000000.0
2007-10-12 12:10:00,5.24908,5.25068,5.24863,5.25016,81000000.0
2007-10-12 12:15:00,5.25007,5.25027,5.24805,5.24907,62000000.0
2007-10-12 12:20:00,5.2496,5.2496,5.24808,5.24851,52000000.0
2007-10-12 12:25:00,5.24909,5.24927,5.24608,5.2468,68000000.0
2007-10-12 12:30:00,5.24651,5.24798,5.24547,5.24758,71000000.0
2007-10-12 12:35:00,5.24779,5.24846,5.24621,5.24729,59000000.0
2007-10-12 12:40:00,5.24669,5.24862,5.24609,5.24677,68000000.0
2007-10-12 12:45:00,5.24789,5.2481,5.24617,5.24732,61000000.0
2007-10-12 12:50:00,5.24742,5.24818,5.24554,5.24644,68000000.0
2007-10-12 12:55:00,5.24653,5.24695,5.24417,5.24507,76000000.0
2007-10-12 13:00:00,5.24626,5.24796,5.24497,5.24737,71000000.0
2007-10-12 13:05:00,5.24764,5.24764,5.24502,5.24591,60000000.0
2007-10-12 13:10:00,5.24615,5.24666,5.24479,5.24596,56000000.0
2007-10-12 13:15:00,5.24673,5.2474,5.24562,5.24647,77000000.0
2007-10-12 13:20:00,5.24694,5.25011,5.24642,5.24791,63000000.0
2007-10-12 13:25:00,5.24949,5.25041,5.2484,5.25025,60000000.0
2007-10-12 13:30:00,5.25059,5.25059,5.24835,5.24916,65000000.0
2007-10-12 13:35:00,5.25013,5.25022,5.24861,5.24966,52000000.0
2007-10-12 13:40:00,5.24824,5.25067,5.24824,5.25056,76000000.0
2007-10-12 13:45:00,5.2497,5.25138,5.24956,5.24974,56000000.0
2007-10-12 13:50:00,5.25036,5.25412,5.25034,5.25379,60000000.0
2007-10-12 13:55:00,5.25405,5.25519,5.25294,5.25392,72000000.0
2007-10-12 14:00:00,5.25338,5.25375,5.24977,5.25035,59000000.0
2007-10-12 14:05:00,5.25041,5.25139,5.24815,5.2482,58000000.0
2007-10-12 14:10:00,5.24947,5.25195,5.24865,5.25158,64000000.0
2007-10-12 14:15:00,5.25158,5.25158,5.24798,5.2496,55000000.0
2007-10-12 14:20:00,5.24988,5.25186,5.24869,5.24869,65000000.0
2007-10-12 14:25:00,5.25082,5.25103,5.24651,5.24727,55000000.0
2007-10-12 14:30:00,5.24923,5.25465,5.24835,5.25237,62000000.0
2007-10-12 14:35:00,5.25463,5.25527,5.25001,5.25082,78000000.0
2007-10-12 14:40:00,5.25241,5.2537,5.24012,5.24395,63000000.0
2007-10-12 14:45:00,5.24391,5.25015,5.23844,5.23935,79000000.0
2007-10-12 14:50:00,5.23986,5.24354,5.23859,5.24149,77000000.0
2007-10-12 14:55:00,5.24306,5.24373,5.23944,5.24171,81000000.0
2007-10-12 15:00:00,5.24187,5.24354,5.23633,5.24346,62000000.0
2007-10-12 15:05:00,5.23926,5.24262,5.23709,5.23875,66000000.0
2007-10-12 15:10:00,5.23979,5.24203,5.23813,5.2414,65000000.0
2007-10-12 15:15:00,5.24078,5.24364,5.24019,5.2434,70000000.0
2007-10-12 15:20:00,5.24399,5.24846,5.24289,5.24773,64000000.0
2007-10-12 15:25:00,5.24747,5.25024,5.24607,5.25013,61000000.0
2007-10-12 15:30:00,5.24995,5.25366,5.24952,5.2508,57000000.0
2007-10-12 15:35:00,5.2503,5.25182,5.24885,5.24885,70000000.0
2007-10-12 15:40:00,5.24993,5.25004,5.24771,5.24771,56000000.0
2007-10-12 15:45:00,5.24786,5.24965,5.24777,5.24873,63000000.0
2007-10-12 15:50:00,5.24882,5.25132,5.24801,5.24971,61000000.0
2007-10-12 15:55:00,5.25043,5.25163,5.24912,5.24992,63000000.0
2007-10-12 16:00:00,5.24843,5.24927,5.24581,5.2478,52000000.0
2007-10-12 16:05:00,5.24897,5.25492,5.24897,5.25287,68000000.0
2007-10-12 16:10:00,5.25175,5.25266,5.24927,5.25006,62000000.0
2007-10-12 16:15:00,5.25054,5.25087,5.24593,5.25023,64000000.0
2007-10-12 16:20:00,5.24954,5.25178,5.24755,5.24922,60000000.0
2007-10-12 16:25:00,5.25015,5.25076,5.24867,5.24973,74000000.0
2007-10-12 16:30:00,5.24939,5.25084,5.24848,5.25024,64000000.0
2007-10-12 16:35:00,5.25077,5.25328,5.24929,5.25245,76000000.0
2007-10-12 16:40:00,5.25329,5.25329,5.25105,5.25299,63000000.0
2007-10-12 16:45:00,5.2532,5.25536,5.25133,5.25465,67000000.0
2007-10-12 16:50:00,5.25574,5.25574,5.25207,5.25207,71000000.0
2007-10-12 16:55:00,5.25376,5.25588,5.24975,5.2522,61000000.0
2007-10-12 17:00:00,5.25205,5.2529,5.24934,5.2496,49000000.0
2007-10-12 17:05:00,5.2494,5.25084,5.2479,5.25056,72000000.0
2007-10-12 17:10:00,5.25092,5.25415,5.24845,5.25281,55000000.0
2007-10-12 17:15:00,5.25353,5.25439,5.252,5.25357,62000000.0
2007-10-12 17:20:00,5.25318,5.25577,5.25244,5.25503,72000000.0
2007-10-12 17:25:00,5.25507,5.2557,5.25298,5.25523,57000000.0
2007-10-12 17:30:00,5.25577,5.25799,5.25405,5.25562,60000000.0
2007-10-12 17:35:00,5.25706,5.25706,5.25316,5.25374,60000000.0
2007-10-12 17:40:00,5.25384,5.25518,5.25272,5.25422,74000000.0
2007-10-12 17:45:00,5.25357,5.25573,5.25295,5.25309,70000000.0
2007-10-12 17:50:00,5.25408,5.25543,5.25298,5.25441,50000000.0
2007-10-12 17:55:00,5.25315,5.25498,5.25199,5.2535,75000000.0
2007-10-12 18:00:00,5.25291,5.2539,5.25007,5.25124,68000000.0
2007-10-12 18:05:00,5.25039,5.25197,5.24952,5.25003,74000000.0
2007-10-12 18:10:00,5.24974,5.25187,5.24868,5.25125,76000000.0
2007-10-12 18:15:00,5.2503,5.25138,5.24853,5.24933,74000000.0
2007-10-12 18:20:00,5.24974,5.25013,5.24817,5.24965,85000000.0
2007-10-12 18:25:00,5.25043,5.25043,5.24819,5.24958,69000000.0
2007-10-12 18:30:00,5.2493,5.25074,5.24873,5.24986,68000000.0
2007-10-12 18:35:00,5.25078,5.25078,5.24885,5.24998,74000000.0
2007-10-12 18:40:00,5.24893,5.25034,5.24817,5.24926,72000000.0
2007-10-12 18:45:00,5.24842,5.24984,5.24803,5.24851,67000000.0
2007-10-12 18:50:00,5.24922,5.24951,5.24766,5.24905,66000000.0
2007-10-12 18:55:00,5.24942,5.24966,5.24749,5.24811,62000000.0
2007-10-12 19:00:00,5.24869,5.24889,5.24546,5.24546,70000000.0
2007-10-12 19:05:00,5.24667,5.24888,5.24547,5.24813,81000000.0
2007-10-12 19:10:00,5.24832,5.2489,5.24709,5.24873,76000000.0
2007-10-12 19:15:00,5.24776,5.24915,5.24707,5.24899,58000000.0
2007-10-12 19:20:00,5.24864,5.24928,5.24725,5.24755,56000000.0
2007-10-12 19:25:00,5.24737,5.24953,5.24724,5.2478,62000000.0
2007-10-12 19:30:00,5.24688,5.24897,5.24688,5.24814,56000000.0
2007-10-12 19:35:00,5.24935,5.24948,5.24725,5.24939,64000000.0
2007-10-12 19:40:00,5.24893,5.24893,5.2466,5.24768,59000000.0
2007-10-12 19:45:00,5.24803,5.25056,5.24709,5.24933,58000000.0
2007-10-12 19:50:00,5.24834,5.24986,5.24813,5.24918,73000000.0
2007-10-12 19:55:00,5.24865,5.25066,5.24861,5.24947,65000000.0
2007-10-12 20:00:00,5.24925,5.25007,5.24833,5.24954,62000000.0
2007-10-12 20:05:00,5.2488,5.24991,5.24834,5.24895,67000000.0
2007-10-12 20:10:00,5.24965,5.25015,5.24801,5.24862,59000000.0
2007-10-12 20:15:00,5.24884,5.25066,5.24871,5.24931,55000000.0
2007-10-12 20:20:00,5.25017,5.25079,5.249,5.24991,63000000.0
2007-10-12 20:25:00,5.24917,5.25073,5.24829,5.24931,61000000.0
2007-10-12 20:30:00,5.24871,5.25072,5.24851,5.25049,78000000.0
2007-10-12 20:35:00,5.25053,5.25053,5.2483,5.24966,76000000.0
2007-10-12 20:40:00,5.24928,5.25055,5.24773,5.24982,80000000.0
2007-10-12 20:45:00,5.24915,5.25083,5.2487,5.25005,82000000.0
2007-10-12 20:50:00,5.24949,5.25054,5.24856,5.24952,59000000.0
2007-10-12 20:55:00,5.24985,5.25122,5.24889,5.2499,58000000.0
2007-10-12 21:00:00,5.25019,5.2513,5.24889,5.24969,64000000.0
2007-10-12 21:05:00,5.2493,5.25059,5.24892,5.25059,56000000.0
2007-10-12 21:10:00,5.25056,5.25061,5.2484,5.24862,69000000.0
2007-10-12 21:15:00,5.24973,5.25113,5.24891,5.24997,71000000.0
2007-10-12 21:20:00,5.24988,5.25174,5.24934,5.25174,72000000.0
2007-10-12 21:25:00,5.2505,5.2537,5.2494,5.2494,58000000.0
2007-10-12 21:30:00,5.24996,5.251,5.2487,5.24908,71000000.0
2007-10-12 21:35:00,5.2486,5.25107,5.24858,5.25025,68000000.0
2007-10-12 21:40:00,5.25065,5.2507,5.24769,5.24822,69000000.0
2007-10-12 21:45:00,5.24751,5.24967,5.24728,5.24781,73000000.0
2007-10-12 21:50:00,5.24877,5.24974,5.24751,5.24814,81000000.0
2007-10-12 21:55:00,5.24738,5.25006,5.24713,5.2489,77000000.0
2007-10-12 22:00:00,5.24825,5.25002,5.24825,5.25001,70000000.0
2007-10-12 22:05:00,5.24865,5.25007,5.24817,5.24931,62000000.0
2007-10-12 22:10:00,5.2498,5.25054,5.24826,5.25008,77000000.0
2007-10-12 22:15:00,5.24992,5.25046,5.24863,5.25006,61000000.0
2007-10-12 22:20:00,5.24922,5.25035,5.24813,5.24829,78000000.0
2007-10-12 22:25:00,5.24983,5.25122,5.24898,5.25018,76000000.0
2007-10-12 22:30:00,5.25058,5.25127,5.24807,5.24807,66000000.0
2007-10-12 22:35:00,5.24808,5.2502,5.24795,5.25002,79000000.0
2007-10-12 22:40:00,5.24961,5.25164,5.24843,5.25164,67000000.0
2007-10-12 22:45:00,5.25028,5.25122,5.2486,5.2486,59000000.0
2007-10-12 22:50:00,5.24813,5.25036,5.24795,5.24872,72000000.0
2007-10-12 22:55:00,5.24795,5.24965,5.24789,5.24864,62000000.0
2007-10-15 02:00:00,5.25292,5.25398,5.25217,5.25297,69000000.0
2007-10-15 02:05:00,5.25304,5.2535,5.25187,5.25285,73000000.0
2007-10-15 02:10:00,5.25222,5.25339,5.25133,5.25145,74000000.0
2007-10-15 02:15:00,5.25062,5.25173,5.2494,5.25015,70000000.0
2007-10-15 02:20:00,5.24997,5.25236,5.24988,5.25119,74000000.0
2007-10-15 02:25:00,5.25082,5.25278,5.25058,5.25185,59000000.0
2007-10-15 02:30:00,5.25223,5.25265,5.25127,5.25203,64000000.0
2007-10-15 02:35:00,5.25197,5.253,5.25139,5.25235,71000000.0
2007-10-15 02:40:00,5.25247,5.25285,5.25059,5.25176,69000000.0
2007-10-15 02:45:00,5.25085,5.25234,5.25085,5.25205,69000000.0
2007-10-15 02:50:00,5.25222,5.25385,5.25179,5.25385,66000000.0
2007-10-15 02:55:00,5.25284,5.25452,5.25272,5.25352,65000000.0
2007-10-15 03:00:00,5.25314,5.25433,5.25278,5.25376,67000000.0
2007-10-15 03:05:00,5.25282,5.25471,5.2527,5.25392,68000000.0
2007-10-15 03:10:00,5.25395,5.25504,5.2531,5.25443,80000000.0
2007-10-15 03:15:00,5.25411,5.25481,5.25312,5.25313,50000000.0
2007-10-15 03:20:00,5.25339,5.25498,5.25339,5.25437,62000000.0
2007-10-15 03:25:00,5.25443,5.25535,5.25378,5.25404,71000000.0
2007-10-15 03:30:00,5.25413,5.25488,5.25265,5.25281,68000000.0
2007-10-15 03:35:00,5.25426,5.25483,5.25314,5.25421,60000000.0
2007-10-15 03:40:00,5.25368,5.25507,5.25314,5.25352,82000000.0
2007-10-15 03:45:00,5.25427,5.25493,5.25327,5.25405,53000000.0
2007-10-15 03:50:00,5.25397,5.25517,5.25335,5.25399,74000000.0
2007-10-15 03:55:00,5.25446,5.25504,5.25295,5.25457,63000000.0
2007-10-15 04:00:00,5.25315,5.25475,5.25315,5.2546,70000000.0
2007-10-15 04:05:00,5.25424,5.25479,5.25265,5.25278,66000000.0
2007-10-15 04:10:00,5.25318,5.25471,5.2531,5.25389,77000000.0
2007-10-15 04:15:00,5.25325,5.25416,5.25198,5.25367,57000000.0
2007-10-15 04:20:00,5.25294,5.25391,5.2521,5.2539,62000000.0
2007-10-15 04:25:00,5.25219,5.25366,5.25206,5.25301,53000000.0
2007-10-15 04:30:00,5.25193,5.2538,5.25174,5.2538,66000000.0
2007-10-15 04:35:00,5.25293,5.25433,5.25251,5.25311,64000000.0
2007-10-15 04:40:00,5.25245,5.25427,5.25233,5.25423,54000000.0
2007-10-15 04:45:00,5.25255,5.25437,5.25246,5.25405,63000000.0
2007-10-15 04:50:00,5.25225,5.25403,5.25225,5.25338,71000000.0
2007-10-15 04:55:00,5.25268,5.25402,5.25228,5.25312,65000000.0
2007-10-15 05:00:00,5.25238,5.25447,5.25225,5.25357,62000000.0
2007-10-15 05:05:00,5.25394,5.25439,5.25237,5.25416,72000000.0
2007-10-15 05:10:00,5.25309,5.25465,5.2527,5.25352,59000000.0
2007-10-15 05:15:00,5.25414,5.25414,5.25257,5.25365,67000000.0
2007-10-15 05:20:00,5.25342,5.25457,5.25259,5.25292,79000000.0
2007-10-15 05:25:00,5.25308,5.25441,5.25279,5.25361,66000000.0
2007-10-15 05:30:00,5.25321,5.25413,5.25276,5.25351,76000000.0
2007-10-15 05:35:00,5.25421,5.25421,5.25225,5.25297,78000000.0
2007-10-15 05:40:00,5.25356,5.25374,5.25217,5.25277,61000000.0
2007-10-15 05:45:00,5.25282,5.25398,5.25196,5.2534,77000000.0
2007-10-15 05:50:00,5.2521,5.25383,5.25207,5.25274,62000000.0
2007-10-15 05:55:00,5.2533,5.254,5.252,5.25278,70000000.0
2007-10-15 06:00:00,5.25367,5.2537,5.2521,5.25244,77000000.0
2007-10-15 06:05:00,5.25304,5.25355,5.25176,5.25188,81000000.0
2007-10-15 06:10:00,5.25132,5.2525,5.24949,5.2507,73000000.0
2007-10-15 06:15:00,5.25017,5.25105,5.24929,5.25001,69000000.0
2007-10-15 06:20:00,5.24872,5.24992,5.24632,5.2483,68000000.0
2007-10-15 06:25:00,5.24857,5.2502,5.24814,5.24924,71000000.0
2007-10-15 06:30:00,5.24971,5.24986,5.24839,5.24969,58000000.0
2007-10-15 06:35:00,5.24938,5.24996,5.24796,5.24912,72000000.0
2007-10-15 06:40:00,5.24931,5.24971,5.24779,5.24843,71000000.0
2007-10-15 06:45:00,5.24898,5.25149,5.24865,5.25081,69000000.0
2007-10-15 06:50:00,5.25082,5.25116,5.24978,5.25081,56000000.0
2007-10-15 06:55:00,5.25079,5.2511,5.24908,5.24908,64000000.0
2007-10-15 07:00:00,5.24941,5.25051,5.24863,5.24976,58000000.0
2007-10-15 07:05:00,5.24935,5.25088,5.24901,5.24976,59000000.0
2007-10-15 07:10:00,5.24969,5.25028,5.24875,5.24947,82000000.0
2007-10-15 07:15:00,5.2486,5.24983,5.24778,5.2494,80000000.0
2007-10-15 07:20:00,5.24961,5.25009,5.24813,5.24888,76000000.0
2007-10-15 07:25:00,5.24985,5.24992,5.24819,5.24861,78000000.0
2007-10-15 07:30:00,5.24867,5.25063,5.24859,5.24965,61000000.0
2007-10-15 07:35:00,5.2516,5.25247,5.24899,5.25089,63000000.0
2007-10-15 07:40:00,5.25083,5.25312,5.25007,5.25146,55000000.0
2007-10-15 07:45:00,5.25047,5.25197,5.25004,5.2507,59000000.0
2007-10-15 07:50:00,5.25133,5.25133,5.24754,5.24819,67000000.0
2007-10-15 07:55:00,5.24868,5.25004,5.24783,5.24886,62000000.0
2007-10-15 08:00:00,5.24872,5.24879,5.24665,5.24796,65000000.0
2007-10-15 08:05:00,5.24737,5.24973,5.24731,5.24941,73000000.0
2007-10-15 08:10:00,5.25054,5.25054,5.24868,5.24969,58000000.0
2007-10-15 08:15:00,5.24895,5.25072,5.24888,5.25057,59000000.0
2007-10-15 08:20:00,5.24977,5.25245,5.24959,5.25033,64000000.0
2007-10-15 08:25:00,5.25119,5.25275,5.25018,5.251,56000000.0
2007-10-15 08:30:00,5.25147,5.25188,5.24956,5.25078,62000000.0
2007-10-15 08:35:00,5.25007,5.252,5.24902,5.25109,56000000.0
2007-10-15 08:40:00,5.25076,5.25111,5.24938,5.25014,58000000.0
2007-10-15 08:45:00,5.25056,5.25161,5.24853,5.24983,76000000.0
2007-10-15 08:50:00,5.24788,5.24931,5.24693,5.24739,81000000.0
2007-10-15 08:55:00,5.24636,5.24843,5.24636,5.24843,70000000.0
2007-10-15 09:00:00,5.2478,5.2478,5.24383,5.24459,62000000.0
2007-10-15 09:05:00,5.24485,5.24713,5.24396,5.24693,66000000.0
2007-10-15 09:10:00,5.24684,5.24725,5.2451,5.24653,67000000.0
2007-10-15 09:15:00,5.24552,5.24903,5.24475,5.24793,72000000.0
2007-10-15 09:20:00,5.24997,5.25195,5.24875,5.24912,74000000.0
2007-10-15 09:25:00,5.24888,5.25047,5.24572,5.24745,68000000.0
2007-10-15 09:30:00,5.24792,5.2486,5.2461,5.24722,69000000.0
2007-10-15 09:35:00,5.24816,5.24816,5.2442,5.2452,85000000.0
2007-10-15 09:40:00,5.24422,5.24639,5.23963,5.24028,74000000.0
2007-10-15 09:45:00,5.23811,5.23969,5.23473,5.23787,76000000.0
2007-10-15 09:50:00,5.23821,5.23904,5.23397,5.2346,74000000.0
2007-10-15 09:55:00,5.23375,5.2351,5.23223,5.23379,68000000.0
2007-10-15 10:00:00,5.23549,5.2357,5.22967,5.23117,75000000.0
2007-10-15 10:05:00,5.23089,5.23175,5.2284,5.23058,50000000.0
2007-10-15 10:10:00,5.23098,5.2328,5.22905,5.23186,70000000.0
2007-10-15 10:15:00,5.23169,5.23419,5.23157,5.23274,74000000.0
2007-10-15 10:20:00,5.23296,5.23473,5.23186,5.23337,60000000.0
2007-10-15 10:25:00,5.23373,5.23495,5.23161,5.23254,60000000.0
2007-10-15 10:30:00,5.2336,5.2336,5.23194,5.23237,57000000.0
2007-10-15 10:35:00,5.23222,5.23409,5.23144,5.23201,72000000.0
2007-10-15 10:40:00,5.23358,5.23367,5.23209,5.23367,62000000.0
2007-10-15 10:45:00,5.23351,5.23351,5.23118,5.23291,55000000.0
2007-10-15 10:50:00,5.23246,5.23316,5.22984,5.23163,72000000.0
2007-10-15 10:55:00,5.2317,5.23186,5.22948,5.23117,49000000.0
2007-10-15 11:00:00,5.23104,5.23159,5.22915,5.23105,61000000.0
2007-10-15 11:05:00,5.23144,5.23144,5.22896,5.23011,71000000.0
2007-10-15 11:10:00,5.22968,5.23121,5.22901,5.23121,67000000.0
2007-10-15 11:15:00,5.23068,5.23179,5.22988,5.23037,63000000.0
2007-10-15 11:20:00,5.23143,5.23193,5.23007,5.23176,76000000.0
2007-10-15 11:25:00,5.23068,5.2317,5.22955,5.22955,64000000.0
2007-10-15 11:30:00,5.23086,5.23136,5.22742,5.22784,74000000.0
2007-10-15 11:35:00,5.22819,5.22931,5.22737,5.22811,60000000.0
2007-10-15 11:40:00,5.22856,5.23017,5.22789,5.22832,64000000.0
2007-10-15 11:45:00,5.22843,5.23091,5.22716,5.23058,62000000.0
2007-10-15 11:50:00,5.23124,5.23254,5.22837,5.22971,68000000.0
2007-10-15 11:55:00,5.22859,5.22979,5.2274,5.2281,52000000.0
2007-10-15 12:00:00,5.22826,5.22987,5.22758,5.2282,63000000.0
2007-10-15 12:05:00,5.22839,5.22865,5.22604,5.22628,61000000.0
2007-10-15 12:10:00,5.2269,5.22805,5.22428,5.22542,63000000.0
2007-10-15 12:15:00,5.22598,5.2274,5.22497,5.2274,56000000.0
2007-10-15 12:20:00,5.22603,5.2266,5.22476,5.2251,70000000.0
2007-10-15 12:25:00,5.22625,5.22685,5.22471,5.22608,57000000.0
2007-10-15 12:30:00,5.22577,5.2278,5.22515,5.22618,61000000.0
2007-10-15 12:35:00,5.22713,5.22713,5.22464,5.22621,64000000.0
2007-10-15 12:40:00,5.22651,5.22747,5.22487,5.22655,70000000.0
2007-10-15 12:45:00,5.22632,5.22842,5.22622,5.22713,65000000.0
2007-10-15 12:50:00,5.22736,5.22785,5.22572,5.2273,66000000.0
2007-10-15 12:55:00,5.22679,5.22817,5.2259,5.22753,62000000.0
2007-10-15 13:00:00,5.22645,5.22985,5.22645,5.22884,81000000.0
2007-10-15 13:05:00,5.22902,5.22971,5.22739,5.22814,77000000.0
2007-10-15 13:10:00,5.22753,5.23029,5.22674,5.23029,79000000.0
2007-10-15 13:15:00,5.23012,5.23199,5.22879,5.23135,63000000.0
2007-10-15 13:20:00,5.23074,5.23222,5.23011,5.23061,78000000.0
2007-10-15 13:25:00,5.23176,5.23237,5.2304,5.23136,62000000.0
2007-10-15 13:30:00,5.23126,5.23213,5.23021,5.23157,55000000.0
2007-10-15 13:35:00,5.23134,5.23187,5.22918,5.23047,65000000.0
2007-10-15 13:40:00,5.23017,5.23204,5.22949,5.23203,55000000.0
2007-10-15 13:45:00,5.23218,5.23546,5.23155,5.23374,64000000.0
2007-10-15 13:50:00,5.23289,5.23419,5.23167,5.234,58000000.0
2007-10-15 13:55:00,5.23237,5.23415,5.23182,5.23336,59000000.0
2007-10-15 14:00:00,5.23312,5.23353,5.22929,5.23086,72000000.0
2007-10-15 14:05:00,5.23051,5.23154,5.22922,5.23136,60000000.0
2007-10-15 14:10:00,5.23154,5.23233,5.23006,5.23233,56000000.0
2007-10-15 14:15:00,5.23212,5.23363,5.23043,5.23303,76000000.0
2007-10-15 14:20:00,5.23191,5.23322,5.22948,5.2303,52000000.0
2007-10-15 14:25:00,5.22988,5.23146,5.22923,5.23076,65000000.0
2007-10-15 14:30:00,5.23057,5.23517,5.23055,5.2351,60000000.0
2007-10-15 14:35:00,5.23476,5.23674,5.2318,5.2318,63000000.0
2007-10-15 14:40:00,5.23396,5.23544,5.23198,5.23544,77000000.0
2007-10-15 14:45:00,5.23539,5.23815,5.23379,5.23791,56000000.0
2007-10-15 14:50:00,5.23736,5.23858,5.2352,5.23575,60000000.0
2007-10-15 14:55:00,5.23549,5.23746,5.2345,5.23587,71000000.0
2007-10-15 15:00:00,5.23672,5.24005,5.2351,5.23674,76000000.0
2007-10-15 15:05:00,5.23694,5.23847,5.2355,5.23815,68000000.0
2007-10-15 15:10:00,5.23716,5.23832,5.23412,5.23456,61000000.0
2007-10-15 15:15:00,5.23521,5.23578,5.23158,5.23409,68000000.0
2007-10-15 15:20:00,5.23235,5.23483,5.23139,5.23409,59000000.0
2007-10-15 15:25:00,5.23387,5.23672,5.23361,5.23519,71000000.0
2007-10-15 15:30:00,5.23598,5.23631,5.23365,5.23456,68000000.0
2007-10-15 15:35:00,5.23409,5.23534,5.2332,5.23433,52000000.0
2007-10-15 15:40:00,5.23378,5.23507,5.23246,5.23274,62000000.0
2007-10-15 15:45:00,5.23125,5.23374,5.22917,5.23022,81000000.0
2007-10-15 15:50:00,5.23139,5.23192,5.22955,5.23078,75000000.0
2007-10-15 15:55:00,5.22994,5.23118,5.22766,5.22977,74000000.0
2007-10-15 16:00:00,5.22963,5.23152,5.2285,5.23068,61000000.0
2007-10-15 16:05:00,5.23154,5.23205,5.23001,5.23148,70000000.0
2007-10-15 16:10:00,5.23159,5.23226,5.22983,5.23025,64000000.0
2007-10-15 16:15:00,5.23088,5.23188,5.2287,5.2287,66000000.0
2007-10-15 16:20:00,5.23032,5.23079,5.22876,5.23031,65000000.0
2007-10-15 16:25:00,5.23064,5.23121,5.22883,5.22883,51000000.0
2007-10-15 16:30:00,5.22743,5.22887,5.22678,5.22861,53000000.0
2007-10-15 16:35:00,5.22852,5.23016,5.22707,5.22914,78000000.0
2007-10-15 16:40:00,5.22801,5.23091,5.22783,5.22867,86000000.0
2007-10-15 16:45:00,5.22858,5.22977,5.22741,5.22822,59000000.0
2007-10-15 16:50:00,5.22903,5.23126,5.22792,5.23056,66000000.0
2007-10-15 16:55:00,5.23102,5.2326,5.22985,5.23197,52000000.0
2007-10-15 17:00:00,5.23147,5.2364,5.23085,5.2364,62000000.0
2007-10-15 17:05:00,5.23607,5.23897,5.23484,5.23701,73000000.0
2007-10-15 17:10:00,5.23722,5.23726,5.23458,5.23701,57000000.0
2007-10-15 17:15:00,5.23766,5.2384,5.23435,5.23767,71000000.0
2007-10-15 17:20:00,5.23884,5.2401,5.23733,5.23793,55000000.0
2007-10-15 17:25:00,5.23771,5.23883,5.23534,5.23752,62000000.0
2007-10-15 17:30:00,5.23817,5.23867,5.23637,5.23737,63000000.0
2007-10-15 17:35:00,5.23594,5.23728,5.23401,5.23492,64000000.0
2007-10-15 17:40:00,5.23449,5.2383,5.23449,5.23694,76000000.0
2007-10-15 17:45:00,5.23739,5.23928,5.2356,5.23755,60000000.0
2007-10-15 17:50:00,5.23654,5.23734,5.23452,5.2356,86000000.0
2007-10-15 17:55:00,5.23563,5.23643,5.234,5.23582,66000000.0
2007-10-15 18:00:00,5.23574,5.2371,5.23466,5.23571,72000000.0
2007-10-15 18:05:00,5.23684,5.23836,5.23527,5.23616,73000000.0
2007-10-15 18:10:00,5.23633,5.23731,5.23514,5.23589,58000000.0
2007-10-15 18:15:00,5.236,5.23699,5.23501,5.23681,61000000.0
2007-10-15 18:20:00,5.23539,5.23681,5.23515,5.23592,63000000.0
2007-10-15 18:25:00,5.23685,5.23746,5.23505,5.23722,67000000.0
2007-10-15 18:30:00,5.23749,5.23764,5.23581,5.23601,65000000.0
2007-10-15 18:35:00,5.23659,5.23753,5.2356,5.2368,76000000.0
2007-10-15 18:40:00,5.23574,5.23731,5.23543,5.23645,67000000.0
2007-10-15 18:45:00,5.23683,5.23784,5.23569,5.23671,66000000.0
2007-10-15 18:50:00,5.23676,5.23802,5.23605,5.23713,63000000.0
2007-10-15 18:55:00,5.23698,5.23804,5.23595,5.23595,71000000.0
2007-10-15 19:00:00,5.23575,5.24001,5.23575,5.23849,70000000.0
2007-10-15 19:05:00,5.23965,5.24227,5.23888,5.24078,76000000.0
2007-10-15 19:10:00,5.24173,5.24406,5.24126,5.24291,68000000.0
2007-10-15 19:15:00,5.24355,5.24355,5.23951,5.23951,61000000.0
2007-10-15 19:20:00,5.24006,5.24132,5.23918,5.24094,72000000.0
2007-10-15 19:25:00,5.23966,5.2425,5.23966,5.24209,62000000.0
2007-10-15 19:30:00,5.24143,5.2422,5.23947,5.24073,66000000.0
2007-10-15 19:35:00,5.24061,5.24151,5.23913,5.24044,63000000.0
2007-10-15 19:40:00,5.2392,5.24107,5.2392,5.2398,70000000.0
2007-10-15 19:45:00,5.2398,5.24202,5.23901,5.24034,70000000.0
2007-10-15 19:50:00,5.24093,5.24144,5.23939,5.24107,71000000.0
2007-10-15 19:55:00,5.2396,5.24128,5.23926,5.24013,68000000.0
2007-10-15 20:00:00,5.24,5.2405,5.23883,5.23927,67000000.0
2007-10-15 20:05:00,5.24016,5.24176,5.23909,5.24055,65000000.0
2007-10-15 20:10:00,5.24078,5.24238,5.24037,5.24089,66000000.0
2007-10-15 20:15:00,5.241,5.24192,5.23969,5.2402,64000000.0
2007-10-15 20:20:00,5.24066,5.24214,5.2402,5.24178,65000000.0
2007-10-15 20:25:00,5.24114,5.2423,5.23987,5.24043,63000000.0
2007-10-15 20:30:00,5.24161,5.24297,5.24049,5.24131,59000000.0
2007-10-15 20:35:00,5.24139,5.24291,5.24003,5.24126,70000000.0
2007-10-15 20:40:00,5.24087,5.24219,5.24046,5.24075,89000000.0
2007-10-15 20:45:00,5.24166,5.24286,5.23979,5.24213,67000000.0
2007-10-15 20:50:00,5.24254,5.24296,5.24047,5.24224,62000000.0
2007-10-15 20:55:00,5.24174,5.24297,5.24043,5.24043,65000000.0
2007-10-15 21:00:00,5.24182,5.24194,5.24012,5.24015,72000000.0
2007-10-15 21:05:00,5.24039,5.24247,5.24022,5.24075,66000000.0
2007-10-15 21:10:00,5.24113,5.24199,5.23999,5.24127,62000000.0
2007-10-15 21:15:00,5.24054,5.2428,5.24036,5.2418,68000000.0
2007-10-15 21:20:00,5.24062,5.24202,5.2401,5.2404,52000000.0
2007-10-15 21:25:00,5.24093,5.24167,5.24009,5.24009,58000000.0
2007-10-15 21:30:00,5.24085,5.24207,5.24024,5.24198,59000000.0
2007-10-15 21:35:00,5.24158,5.24276,5.24067,5.24206,88000000.0
2007-10-15 21:40:00,5.24195,5.24195,5.24028,5.24156,65000000.0
2007-10-15 21:45:00,5.24009,5.24117,5.23918,5.24026,62000000.0
2007-10-15 21:50:00,5.2405,5.2414,5.23934,5.24045,62000000.0
2007-10-15 21:55:00,5.24015,5.24198,5.24014,5.24123,72000000.0
2007-10-15 22:00:00,5.2404,5.24188,5.2396,5.24068,79000000.0
2007-10-15 22:05:00,5.24078,5.24169,5.23923,5.23964,67000000.0
2007-10-15 22:10:00,5.23926,5.24111,5.23926,5.23978,64000000.0
2007-10-15 22:15:00,5.24105,5.24105,5.23888,5.23953,69000000.0
2007-10-15 22:20:00,5.23977,5.24052,5.23881,5.23936,69000000.0
2007-10-15 22:25:00,5.24003,5.24036,5.23866,5.23958,63000000.0
2007-10-15 22:30:00,5.23976,5.2401,5.23837,5.2391,60000000.0
2007-10-15 22:35:00,5.23983,5.23983,5.237,5.23762,56000000.0
2007-10-15 22:40:00,5.23668,5.23936,5.23652,5.23906,63000000.0
2007-10-15 22:45:00,5.23895,5.23942,5.23731,5.23777,68000000.0
2007-10-15 22:50:00,5.23907,5.23944,5.23759,5.23878,70000000.0
2007-10-15 22:55:00,5.23924,5.24023,5.23805,5.23942,64000000.0
2007-10-15 23:00:00,5.23974,5.24016,5.23755,5.23843,68000000.0
2007-10-15 23:05:00,5.23862,5.2392,5.23729,5.23844,60000000.0
2007-10-15 23:10:00,5.23791,5.23942,5.23704,5.23824,66000000.0
2007-10-15 23:15:00,5.23832,5.23995,5.23763,5.23793,65000000.0
2007-10-15 23:20:00,5.23926,5.24031,5.23811,5.24026,66000000.0
2007-10-15 23:25:00,5.23786,5.23874,5.23619,5.23669,64000000.0
2007-10-15 23:30:00,5.23694,5.23743,5.23555,5.23555,72000000.0
2007-10-15 23:35:00,5.2364,5.23869,5.23614,5.23797,62000000.0
2007-10-15 23:40:00,5.2386,5.23875,5.23649,5.23737,80000000.0
2007-10-15 23:45:00,5.23689,5.23792,5.2357,5.23648,76000000.0
2007-10-15 23:50:00,5.23705,5.23705,5.23469,5.23476,67000000.0
2007-10-15 23:55:00,5.23572,5.23678,5.23465,5.23561,76000000.0
2007-10-16 00:00:00,5.23738,5.23812,5.23558,5.23776,70000000.0
2007-10-16 00:05:00,5.23784,5.23941,5.23687,5.23921,62000000.0
2007-10-16 00:10:00,5.23878,5.23943,5.23735,5.2392,63000000.0
2007-10-16 00:15:00,5.23932,5.24031,5.2377,5.23939,65000000.0
2007-10-16 00:20:00,5.24054,5.24082,5.2388,5.23944,60000000.0
2007-10-16 00:25:00,5.23981,5.23981,5.2378,5.2378,66000000.0
2007-10-16 00:30:00,5.23825,5.23989,5.23775,5.23983,64000000.0
2007-10-16 00:35:00,5.2386,5.24085,5.2386,5.24052,80000000.0
2007-10-16 00:40:00,5.23915,5.24098,5.23895,5.23948,61000000.0
2007-10-16 00:45:00,5.24061,5.24133,5.23948,5.23998,63000000.0
2007-10-16 00:50:00,5.24009,5.24146,5.23935,5.24047,60000000.0
2007-10-16 00:55:00,5.23996,5.24109,5.23879,5.24025,66000000.0
2007-10-16 01:00:00,5.24007,5.24139,5.23864,5.23864,63000000.0
2007-10-16 01:05:00,5.23986,5.24002,5.23657,5.2377,70000000.0
2007-10-16 01:10:00,5.23782,5.23927,5.23647,5.23718,55000000.0
2007-10-16 01:15:00,5.23717,5.23873,5.23629,5.23761,63000000.0
2007-10-16 01:20:00,5.23634,5.23934,5.23634,5.23778,59000000.0
2007-10-16 01:25:00,5.2385,5.23971,5.23765,5.23889,70000000.0
2007-10-16 01:30:00,5.23922,5.23939,5.2379,5.23804,68000000.0
2007-10-16 01:35:00,5.23835,5.23906,5.237,5.23834,71000000.0
2007-10-16 01:40:00,5.2383,5.23904,5.2368,5.23716,72000000.0
2007-10-16 01:45:00,5.23796,5.24112,5.23777,5.24032,68000000.0
2007-10-16 01:50:00,5.24039,5.24148,5.23934,5.24096,67000000.0
2007-10-16 01:55:00,5.24143,5.24147,5.23945,5.24005,61000000.0
2007-10-16 02:00:00,5.24008,5.24198,5.23952,5.24052,69000000.0
2007-10-16 02:05:00,5.24116,5.24147,5.23962,5.23973,73000000.0
2007-10-16 02:10:00,5.24101,5.24174,5.23877,5.24028,74000000.0
2007-10-16 02:15:00,5.24024,5.24233,5.23879,5.24162,70000000.0
2007-10-16 02:20:00,5.24115,5.24196,5.24005,5.24102,74000000.0
2007-10-16 02:25:00,5.24089,5.24167,5.24016,5.24121,59000000.0
2007-10-16 02:30:00,5.24078,5.24257,5.24036,5.2413,64000000.0
2007-10-16 02:35:00,5.24137,5.24272,5.24089,5.24171,71000000.0
2007-10-16 02:40:00,5.24103,5.24237,5.24064,5.24101,69000000.0
2007-10-16 02:45:00,5.24186,5.24233,5.24087,5.24165,69000000.0
2007-10-16 02:50:00,5.24154,5.24269,5.24062,5.24131,66000000.0
2007-10-16 02:55:00,5.24195,5.24292,5.24077,5.24284,65000000.0
2007-10-16 03:00:00,5.24263,5.24293,5.24146,5.24207,67000000.0
2007-10-16 03:05:00,5.24236,5.243,5.2412,5.243,68000000.0
2007-10-16 03:10:00,5.24326,5.24326,5.24123,5.2427,80000000.0
2007-10-16 03:15:00,5.24262,5.24296,5.24075,5.2416,50000000.0
2007-10-16 03:20:00,5.24117,5.24218,5.24046,5.24088,62000000.0
2007-10-16 03:25:00,5.24192,5.24232,5.24058,5.24144,71000000.0
2007-10-16 03:30:00,5.24146,5.24232,5.24,5.24092,68000000.0
2007-10-16 03:35:00,5.24017,5.24208,5.23961,5.24032,60000000.0
2007-10-16 03:40:00,5.24144,5.24167,5.23968,5.24059,82000000.0
2007-10-16 03:45:00,5.24036,5.24171,5.24006,5.24125,53000000.0
2007-10-16 03:50:00,5.24052,5.24207,5.24023,5.24095,74000000.0
2007-10-16 03:55:00,5.24049,5.24154,5.23961,5.23961,63000000.0
2007-10-16 04:00:00,5.23972,5.24135,5.23919,5.24048,70000000.0
2007-10-16 04:05:00,5.24061,5.24179,5.23953,5.24118,66000000.0
2007-10-16 04:10:00,5.24171,5.24276,5.24035,5.24155,77000000.0
2007-10-16 04:15:00,5.24194,5.24247,5.24093,5.24233,57000000.0
2007-10-16 04:20:00,5.24146,5.24261,5.24046,5.24068,62000000.0
2007-10-16 04:25:00,5.24038,5.24174,5.24011,5.24011,53000000.0
2007-10-16 04:30:00,5.24098,5.24215,5.24037,5.24056,66000000.0
2007-10-16 04:35:00,5.24061,5.24155,5.23982,5.24069,64000000.0
2007-10-16 04:40:00,5.23992,5.24105,5.23965,5.23985,54000000.0
2007-10-16 04:45:00,5.23995,5.24094,5.23965,5.23995,63000000.0
2007-10-16 04:50:00,5.23983,5.24208,5.23983,5.24096,71000000.0
2007-10-16 04:55:00,5.2411,5.24152,5.23988,5.24011,65000000.0
2007-10-16 05:00:00,5.24056,5.24101,5.23895,5.23904,62000000.0
2007-10-16 05:05:00,5.2391,5.24081,5.2388,5.23947,72000000.0
2007-10-16 05:10:00,5.24007,5.24111,5.23937,5.24045,59000000.0
2007-10-16 05:15:00,5.24118,5.24131,5.2394,5.241,67000000.0
2007-10-16 05:20:00,5.24113,5.24137,5.23972,5.23976,79000000.0
2007-10-16 05:25:00,5.24091,5.24142,5.23962,5.24077,66000000.0
2007-10-16 05:30:00,5.24009,5.24124,5.23952,5.24111,76000000.0
2007-10-16 05:35:00,5.24026,5.24142,5.23953,5.23995,78000000.0
2007-10-16 05:40:00,5.23986,5.24093,5.2392,5.2392,61000000.0
2007-10-16 05:45:00,5.2405,5.24119,5.23932,5.24033,77000000.0
2007-10-16 05:50:00,5.24007,5.24152,5.2394,5.2394,62000000.0
2007-10-16 05:55:00,5.24094,5.24177,5.24,5.2413,70000000.0
2007-10-16 06:00:00,5.24019,5.24225,5.23967,5.24131,77000000.0
2007-10-16 06:05:00,5.24184,5.24239,5.24041,5.24041,81000000.0
2007-10-16 06:10:00,5.24104,5.24276,5.24061,5.2412,73000000.0
2007-10-16 06:15:00,5.24086,5.24173,5.24002,5.24002,69000000.0
2007-10-16 06:20:00,5.24173,5.24187,5.23995,5.24115,68000000.0
2007-10-16 06:25:00,5.24187,5.24221,5.24041,5.24148,71000000.0
2007-10-16 06:30:00,5.24235,5.24236,5.24061,5.24185,58000000.0
2007-10-16 06:35:00,5.24151,5.24217,5.2403,5.24058,72000000.0
2007-10-16 06:40:00,5.24097,5.2424,5.24093,5.24206,71000000.0
2007-10-16 06:45:00,5.24125,5.24242,5.24002,5.24013,69000000.0
2007-10-16 06:50:00,5.24075,5.24198,5.2401,5.24028,56000000.0
2007-10-16 06:55:00,5.24013,5.24244,5.23973,5.24028,64000000.0
2007-10-16 07:00:00,5.24043,5.24169,5.23941,5.24073,58000000.0
2007-10-16 07:05:00,5.2397,5.2415,5.2389,5.2389,59000000.0
2007-10-16 07:10:00,5.23992,5.2407,5.23901,5.23949,82000000.0
2007-10-16 07:15:00,5.24086,5.24106,5.23859,5.2391,80000000.0
2007-10-16 07:20:00,5.23869,5.24018,5.2385,5.23999,76000000.0
2007-10-16 07:25:00,5.23993,5.23993,5.23693,5.23758,78000000.0
2007-10-16 07:30:00,5.23761,5.23852,5.23685,5.23706,61000000.0
2007-10-16 07:35:00,5.23876,5.23888,5.23662,5.23789,63000000.0
2007-10-16 07:40:00,5.23864,5.23908,5.23389,5.23801,55000000.0
2007-10-16 07:45:00,5.23877,5.23971,5.2374,5.23841,59000000.0
2007-10-16 07:50:00,5.23816,5.23926,5.23733,5.23805,67000000.0
2007-10-16 07:55:00,5.23845,5.23845,5.23431,5.23627,62000000.0
2007-10-16 08:00:00,5.23675,5.23827,5.23596,5.23795,65000000.0
2007-10-16 08:05:00,5.23689,5.23976,5.23689,5.23952,73000000.0
2007-10-16 08:10:00,5.23929,5.24078,5.23805,5.23935,58000000.0
2007-10-16 08:15:00,5.23928,5.24016,5.23664,5.23909,59000000.0
2007-10-16 08:20:00,5.23873,5.2394,5.23708,5.23748,64000000.0
2007-10-16 08:25:00,5.23914,5.23928,5.23706,5.2385,56000000.0
2007-10-16 08:30:00,5.2385,5.24078,5.23769,5.23969,62000000.0
2007-10-16 08:35:00,5.24067,5.24114,5.23831,5.23876,56000000.0
2007-10-16 08:40:00,5.24019,5.24019,5.23722,5.23899,58000000.0
2007-10-16 08:45:00,5.23894,5.23903,5.23552,5.23772,76000000.0
2007-10-16 08:50:00,5.23665,5.23682,5.23139,5.23333,81000000.0
2007-10-16 08:55:00,5.2329,5.23374,5.23151,5.23305,70000000.0
2007-10-16 09:00:00,5.23139,5.23384,5.23056,5.23322,62000000.0
2007-10-16 09:05:00,5.23482,5.23978,5.23337,5.23898,66000000.0
2007-10-16 09:10:00,5.23804,5.24111,5.23725,5.2404,67000000.0
2007-10-16 09:15:00,5.24154,5.24263,5.23894,5.24129,72000000.0
2007-10-16 09:20:00,5.24068,5.24457,5.23937,5.24385,74000000.0
2007-10-16 09:25:00,5.24514,5.25044,5.24205,5.25044,68000000.0
2007-10-16 09:30:00,5.24996,5.25644,5.24815,5.25564,69000000.0
2007-10-16 09:35:00,5.25665,5.25665,5.25138,5.25361,85000000.0
2007-10-16 09:40:00,5.25492,5.25502,5.25175,5.25175,74000000.0
2007-10-16 09:45:00,5.25259,5.25578,5.25058,5.254,76000000.0
2007-10-16 09:50:00,5.25346,5.25364,5.25084,5.25103,74000000.0
2007-10-16 09:55:00,5.25241,5.25514,5.25127,5.25377,68000000.0
2007-10-16 10:00:00,5.25293,5.25594,5.25262,5.25503,75000000.0
2007-10-16 10:05:00,5.25528,5.25528,5.25216,5.25366,50000000.0
2007-10-16 10:10:00,5.25205,5.25374,5.2518,5.25218,70000000.0
2007-10-16 10:15:00,5.25314,5.25448,5.25112,5.2513,74000000.0
2007-10-16 10:20:00,5.25259,5.25259,5.24917,5.24992,60000000.0
2007-10-16 10:25:00,5.25,5.25185,5.24779,5.24798,60000000.0
2007-10-16 10:30:00,5.24795,5.25122,5.24608,5.24696,57000000.0
2007-10-16 10:35:00,5.24777,5.24891,5.24587,5.24802,72000000.0
2007-10-16 10:40:00,5.24805,5.25104,5.24766,5.25038,62000000.0
2007-10-16 10:45:00,5.25043,5.25178,5.24868,5.24957,55000000.0
2007-10-16 10:50:00,5.25031,5.25083,5.24819,5.24859,72000000.0
2007-10-16 10:55:00,5.24768,5.25084,5.24669,5.25039,49000000.0
2007-10-16 11:00:00,5.25113,5.25207,5.24971,5.24976,61000000.0
2007-10-16 11:05:00,5.24949,5.24979,5.24732,5.24774,71000000.0
2007-10-16 11:10:00,5.24879,5.25033,5.24725,5.24944,67000000.0
2007-10-16 11:15:00,5.24942,5.25128,5.24841,5.25036,63000000.0
2007-10-16 11:20:00,5.25052,5.25151,5.24848,5.24895,76000000.0
2007-10-16 11:25:00,5.25018,5.25069,5.24858,5.24974,64000000.0
2007-10-16 11:30:00,5.24899,5.25127,5.24822,5.25029,74000000.0
2007-10-16 11:35:00,5.25006,5.25358,5.24956,5.25272,60000000.0
2007-10-16 11:40:00,5.25282,5.25657,5.25282,5.25557,64000000.0
2007-10-16 11:45:00,5.25669,5.25872,5.25246,5.25564,62000000.0
2007-10-16 11:50:00,5.25498,5.25498,5.25168,5.25208,68000000.0
2007-10-16 11:55:00,5.25284,5.25354,5.25183,5.25308,52000000.0
2007-10-16 12:00:00,5.25231,5.25525,5.25231,5.2537,63000000.0
2007-10-16 12:05:00,5.25325,5.25606,5.25325,5.25498,61000000.0
2007-10-16 12:10:00,5.2556,5.25627,5.25422,5.25514,63000000.0
2007-10-16 12:15:00,5.25517,5.2585,5.25517,5.25661,56000000.0
2007-10-16 12:20:00,5.25552,5.25802,5.25524,5.25758,70000000.0
2007-10-16 12:25:00,5.25756,5.25864,5.25608,5.25864,57000000.0
2007-10-16 12:30:00,5.25846,5.25909,5.2561,5.25825,61000000.0
2007-10-16 12:35:00,5.25702,5.25856,5.25571,5.25675,64000000.0
2007-10-16 12:40:00,5.25657,5.25816,5.25579,5.25675,70000000.0
2007-10-16 12:45:00,5.25755,5.25832,5.25546,5.25786,65000000.0
2007-10-16 12:50:00,5.25672,5.2599,5.25655,5.25871,66000000.0
2007-10-16 12:55:00,5.25921,5.25981,5.25696,5.25981,62000000.0
2007-10-16 13:00:00,5.25934,5.26125,5.25716,5.25745,81000000.0
2007-10-16 13:05:00,5.25851,5.26158,5.25762,5.26123,77000000.0
2007-10-16 13:10:00,5.2608,5.26084,5.25727,5.25975,79000000.0
2007-10-16 13:15:00,5.2584,5.26053,5.25693,5.2584,63000000.0
2007-10-16 13:20:00,5.25942,5.26001,5.25695,5.25725,78000000.0
2007-10-16 13:25:00,5.2574,5.25856,5.25674,5.25795,62000000.0
2007-10-16 13:30:00,5.2582,5.25873,5.25514,5.25656,55000000.0
2007-10-16 13:35:00,5.2561,5.25706,5.25452,5.25658,65000000.0
2007-10-16 13:40:00,5.25676,5.25895,5.25539,5.25648,55000000.0
2007-10-16 13:45:00,5.2579,5.25887,5.25604,5.25835,64000000.0
2007-10-16 13:50:00,5.25833,5.26034,5.25706,5.25973,58000000.0
2007-10-16 13:55:00,5.25801,5.26186,5.25801,5.25869,59000000.0
2007-10-16 14:00:00,5.25954,5.26095,5.25681,5.25701,72000000.0
2007-10-16 14:05:00,5.25836,5.26079,5.25626,5.26004,60000000.0
2007-10-16 14:10:00,5.25964,5.26221,5.25841,5.26189,56000000.0
2007-10-16 14:15:00,5.2611,5.26315,5.2598,5.26195,76000000.0
2007-10-16 14:20:00,5.26143,5.26347,5.26106,5.26285,52000000.0
2007-10-16 14:25:00,5.26253,5.26299,5.26039,5.26127,65000000.0
2007-10-16 14:30:00,5.2615,5.2627,5.25946,5.2606,60000000.0
2007-10-16 14:35:00,5.25885,5.2619,5.25807,5.26096,63000000.0
2007-10-16 14:40:00,5.26036,5.26158,5.25913,5.26117,77000000.0
2007-10-16 14:45:00,5.25931,5.26107,5.25679,5.25679,56000000.0
2007-10-16 14:50:00,5.25856,5.25867,5.25606,5.25606,60000000.0
2007-10-16 14:55:00,5.2576,5.25783,5.25454,5.25454,71000000.0
2007-10-16 15:00:00,5.25421,5.25538,5.24397,5.24656,76000000.0
2007-10-16 15:05:00,5.24608,5.2475,5.24328,5.24679,68000000.0
2007-10-16 15:10:00,5.24723,5.25161,5.24634,5.25117,61000000.0
2007-10-16 15:15:00,5.2506,5.25191,5.24729,5.25042,68000000.0
2007-10-16 15:20:00,5.24961,5.25154,5.24811,5.25154,59000000.0
2007-10-16 15:25:00,5.25124,5.25571,5.25105,5.25267,71000000.0
2007-10-16 15:30:00,5.25349,5.25481,5.25224,5.25303,68000000.0
2007-10-16 15:35:00,5.25189,5.25503,5.25189,5.25485,52000000.0
2007-10-16 15:40:00,5.25371,5.25479,5.25231,5.25307,62000000.0
2007-10-16 15:45:00,5.25382,5.25497,5.25265,5.25382,81000000.0
2007-10-16 15:50:00,5.25308,5.25485,5.25284,5.25334,75000000.0
2007-10-16 15:55:00,5.25282,5.25355,5.24926,5.251,74000000.0
2007-10-16 16:00:00,5.25091,5.25279,5.24936,5.25103,61000000.0
2007-10-16 16:05:00,5.25124,5.25261,5.24817,5.25063,70000000.0
2007-10-16 16:10:00,5.25114,5.25309,5.24966,5.25308,64000000.0
2007-10-16 16:15:00,5.25253,5.25461,5.25075,5.25378,66000000.0
2007-10-16 16:20:00,5.25332,5.25514,5.25197,5.25349,65000000.0
2007-10-16 16:25:00,5.25286,5.255,5.25236,5.2549,51000000.0
2007-10-16 16:30:00,5.25477,5.25477,5.25165,5.25409,53000000.0
2007-10-16 16:35:00,5.25351,5.25612,5.25324,5.25383,78000000.0
2007-10-16 16:40:00,5.25461,5.25823,5.25379,5.25792,86000000.0
2007-10-16 16:45:00,5.25726,5.25934,5.25516,5.25544,59000000.0
2007-10-16 16:50:00,5.25662,5.25859,5.25518,5.25828,66000000.0
2007-10-16 16:55:00,5.25887,5.2596,5.25748,5.2578,52000000.0
2007-10-16 17:00:00,5.25846,5.25855,5.25585,5.25666,62000000.0
2007-10-16 17:05:00,5.2568,5.25823,5.25609,5.25754,73000000.0
2007-10-16 17:10:00,5.25644,5.25712,5.25527,5.25615,57000000.0
2007-10-16 17:15:00,5.25654,5.2599,5.25528,5.25802,71000000.0
2007-10-16 17:20:00,5.25806,5.25958,5.256,5.25665,55000000.0
2007-10-16 17:25:00,5.25773,5.2581,5.25494,5.25624,62000000.0
2007-10-16 17:30:00,5.25422,5.2554,5.25242,5.25378,63000000.0
2007-10-16 17:35:00,5.25371,5.25564,5.25321,5.25341,64000000.0
2007-10-16 17:40:00,5.25272,5.25413,5.25123,5.25186,76000000.0
2007-10-16 17:45:00,5.25304,5.25409,5.25167,5.25327,60000000.0
2007-10-16 17:50:00,5.25398,5.25478,5.25183,5.2542,86000000.0
2007-10-16 17:55:00,5.25453,5.25583,5.25372,5.25559,66000000.0
2007-10-16 18:00:00,5.25507,5.25597,5.2539,5.2543,72000000.0
2007-10-16 18:05:00,5.25425,5.25595,5.25351,5.25562,73000000.0
2007-10-16 18:10:00,5.25488,5.25828,5.25367,5.25784,58000000.0
2007-10-16 18:15:00,5.25861,5.25861,5.25489,5.25569,61000000.0
2007-10-16 18:20:00,5.25541,5.25804,5.25509,5.25784,63000000.0
2007-10-16 18:25:00,5.25743,5.25816,5.25579,5.25596,67000000.0
2007-10-16 18:30:00,5.25637,5.25806,5.25568,5.2566,65000000.0
2007-10-16 18:35:00,5.25618,5.25799,5.25588,5.25656,76000000.0
2007-10-16 18:40:00,5.2563,5.25718,5.25538,5.25543,67000000.0
2007-10-16 18:45:00,5.25661,5.25752,5.25474,5.25614,66000000.0
2007-10-16 18:50:00,5.25604,5.2578,5.25509,5.25737,63000000.0
2007-10-16 18:55:00,5.2568,5.25899,5.25634,5.25719,71000000.0
2007-10-16 19:00:00,5.25817,5.25944,5.25714,5.25889,70000000.0
2007-10-16 19:05:00,5.25937,5.25937,5.25737,5.25821,76000000.0
2007-10-16 19:10:00,5.25821,5.25954,5.25721,5.25774,68000000.0
2007-10-16 19:15:00,5.25848,5.25958,5.25631,5.25671,61000000.0
2007-10-16 19:20:00,5.25679,5.25832,5.25636,5.2578,72000000.0
2007-10-16 19:25:00,5.25721,5.2586,5.25648,5.2572,62000000.0
2007-10-16 19:30:00,5.25702,5.25836,5.25515,5.25667,66000000.0
2007-10-16 19:35:00,5.25651,5.25685,5.25525,5.25555,63000000.0
2007-10-16 19:40:00,5.25604,5.25734,5.2553,5.25653,70000000.0
2007-10-16 19:45:00,5.25583,5.25631,5.25423,5.2552,70000000.0
2007-10-16 19:50:00,5.25468,5.25731,5.25448,5.25694,71000000.0
2007-10-16 19:55:00,5.25666,5.25666,5.25506,5.25601,68000000.0
2007-10-16 20:00:00,5.25506,5.25559,5.2537,5.25458,67000000.0
2007-10-16 20:05:00,5.25414,5.25724,5.25355,5.25503,65000000.0
2007-10-16 20:10:00,5.25513,5.25654,5.25395,5.25624,66000000.0
2007-10-16 20:15:00,5.25623,5.25649,5.25493,5.256,64000000.0
2007-10-16 20:20:00,5.25566,5.25668,5.2546,5.25603,65000000.0
2007-10-16 20:25:00,5.25611,5.25675,5.25453,5.2556,63000000.0
2007-10-16 20:30:00,5.25651,5.2582,5.25545,5.25721,59000000.0
2007-10-16 20:35:00,5.25584,5.2565,5.2537,5.25644,70000000.0
2007-10-16 20:40:00,5.25717,5.25717,5.25463,5.25533,89000000.0
2007-10-16 20:45:00,5.25514,5.25751,5.25506,5.2569,67000000.0
2007-10-16 20:50:00,5.25648,5.25763,5.25565,5.25726,62000000.0
2007-10-16 20:55:00,5.25663,5.25715,5.2548,5.25592,65000000.0
2007-10-16 21:00:00,5.25465,5.25787,5.25465,5.25573,72000000.0
2007-10-16 21:05:00,5.25549,5.2584,5.25549,5.25757,66000000.0
2007-10-16 21:10:00,5.25715,5.25821,5.25567,5.25762,62000000.0
2007-10-16 21:15:00,5.25746,5.25748,5.25525,5.25732,68000000.0
2007-10-16 21:20:00,5.25621,5.25738,5.2555,5.25575,52000000.0
2007-10-16 21:25:00,5.25739,5.25739,5.2551,5.2556,58000000.0
2007-10-16 21:30:00,5.25455,5.25669,5.25418,5.25574,59000000.0
2007-10-16 21:35:00,5.25647,5.25662,5.25483,5.25578,88000000.0
2007-10-16 21:40:00,5.25667,5.25667,5.25444,5.25658,65000000.0
2007-10-16 21:45:00,5.25544,5.25652,5.25454,5.25469,62000000.0
2007-10-16 21:50:00,5.25615,5.25649,5.25465,5.25535,62000000.0
2007-10-16 21:55:00,5.25621,5.25658,5.25469,5.25572,72000000.0
2007-10-16 22:00:00,5.25424,5.25637,5.25424,5.2552,79000000.0
2007-10-16 22:05:00,5.25453,5.25594,5.25395,5.25408,67000000.0
2007-10-16 22:10:00,5.25456,5.25607,5.2538,5.25405,64000000.0
2007-10-16 22:15:00,5.25419,5.2558,5.25339,5.25394,69000000.0
2007-10-16 22:20:00,5.25405,5.25476,5.25294,5.25376,69000000.0
2007-10-16 22:25:00,5.25285,5.25423,5.2523,5.2541,63000000.0
2007-10-16 22:30:00,5.25315,5.25429,5.25225,5.25225,60000000.0
2007-10-16 22:35:00,5.25311,5.25353,5.25167,5.25283,56000000.0
2007-10-16 22:40:00,5.25137,5.25283,5.25117,5.25251,63000000.0
2007-10-16 22:45:00,5.25244,5.25275,5.25019,5.25019,68000000.0
2007-10-16 22:50:00,5.25004,5.25202,5.24974,5.25056,70000000.0
2007-10-16 22:55:00,5.2513,5.25318,5.25045,5.25283,64000000.0
2007-10-16 23:00:00,5.25234,5.2531,5.25067,5.25182,68000000.0
2007-10-16 23:05:00,5.25217,5.25403,5.25166,5.25296,60000000.0
2007-10-16 23:10:00,5.25266,5.25528,5.25204,5.25528,66000000.0
2007-10-16 23:15:00,5.25602,5.25602,5.25395,5.2555,65000000.0
2007-10-16 23:20:00,5.25561,5.25583,5.25269,5.2547,66000000.0
2007-10-16 23:25:00,5.25389,5.2556,5.25366,5.25433,64000000.0
2007-10-16 23:30:00,5.25449,5.25565,5.25325,5.25374,72000000.0
2007-10-16 23:35:00,5.25472,5.25472,5.25222,5.25239,62000000.0
2007-10-16 23:40:00,5.25338,5.25375,5.25192,5.25233,80000000.0
2007-10-16 23:45:00,5.25237,5.25367,5.252,5.25317,76000000.0
2007-10-16 23:50:00,5.25172,5.25278,5.25101,5.25215,67000000.0
2007-10-16 23:55:00,5.25231,5.25268,5.25065,5.25085,76000000.0
2007-10-17 00:00:00,5.25199,5.25286,5.25099,5.25194,70000000.0
2007-10-17 00:05:00,5.25104,5.25315,5.25025,5.25142,62000000.0
2007-10-17 00:10:00,5.25135,5.25312,5.25135,5.25251,63000000.0
2007-10-17 00:15:00,5.25223,5.2536,5.25202,5.25291,65000000.0
2007-10-17 00:20:00,5.25296,5.25378,5.25194,5.2525,60000000.0
2007-10-17 00:25:00,5.25246,5.25368,5.25112,5.25112,66000000.0
2007-10-17 00:30:00,5.25209,5.25233,5.25049,5.25126,64000000.0
2007-10-17 00:35:00,5.25046,5.25177,5.25037,5.25104,80000000.0
2007-10-17 00:40:00,5.25144,5.25221,5.25015,5.25015,61000000.0
2007-10-17 00:45:00,5.25192,5.2523,5.25034,5.2509,63000000.0
2007-10-17 00:50:00,5.25168,5.252,5.25015,5.25015,60000000.0
2007-10-17 00:55:00,5.25208,5.25208,5.24951,5.2505,66000000.0
2007-10-17 01:00:00,5.25138,5.25217,5.25022,5.25097,63000000.0
2007-10-17 01:05:00,5.25108,5.25188,5.24994,5.25125,70000000.0
2007-10-17 01:10:00,5.25148,5.25181,5.24968,5.25001,55000000.0
2007-10-17 01:15:00,5.2514,5.2523,5.25022,5.25047,63000000.0
2007-10-17 01:20:00,5.25184,5.25205,5.2506,5.25105,59000000.0
2007-10-17 01:25:00,5.25126,5.25181,5.24972,5.25038,70000000.0
2007-10-17 01:30:00,5.25037,5.25198,5.25021,5.25056,68000000.0
2007-10-17 01:35:00,5.25152,5.25251,5.25049,5.25119,71000000.0
2007-10-17 01:40:00,5.25126,5.25203,5.25075,5.25131,72000000.0
2007-10-17 01:45:00,5.25158,5.25196,5.2504,5.25101,68000000.0
2007-10-17 01:50:00,5.25034,5.25154,5.24982,5.25105,67000000.0
2007-10-17 01:55:00,5.24994,5.25169,5.24988,5.25149,61000000.0
2007-10-17 02:00:00,5.25128,5.25158,5.24907,5.25019,69000000.0
2007-10-17 02:05:00,5.25001,5.25089,5.24865,5.25024,73000000.0
2007-10-17 02:10:00,5.24963,5.25138,5.24889,5.25058,74000000.0
2007-10-17 02:15:00,5.2509,5.25286,5.25003,5.25193,70000000.0
2007-10-17 02:20:00,5.25165,5.25293,5.25078,5.2521,74000000.0
2007-10-17 02:25:00,5.25182,5.25353,5.25178,5.25307,59000000.0
2007-10-17 02:30:00,5.25315,5.25449,5.2516,5.25355,64000000.0
2007-10-17 02:35:00,5.25284,5.25516,5.25179,5.25393,71000000.0
2007-10-17 02:40:00,5.25389,5.25567,5.25348,5.25446,69000000.0
2007-10-17 02:45:00,5.25517,5.25536,5.25288,5.25288,69000000.0
2007-10-17 02:50:00,5.25351,5.25489,5.25096,5.25288,66000000.0
2007-10-17 02:55:00,5.25244,5.25284,5.25085,5.25132,65000000.0
2007-10-17 03:00:00,5.25201,5.25439,5.25109,5.25382,67000000.0
2007-10-17 03:05:00,5.25393,5.25457,5.25215,5.25215,68000000.0
2007-10-17 03:10:00,5.25316,5.25421,5.2523,5.25376,80000000.0
2007-10-17 03:15:00,5.25271,5.25414,5.25261,5.25314,50000000.0
2007-10-17 03:20:00,5.25234,5.25379,5.25134,5.25185,62000000.0
2007-10-17 03:25:00,5.25143,5.25342,5.2512,5.25247,71000000.0
2007-10-17 03:30:00,5.25205,5.25307,5.25154,5.25186,68000000.0
2007-10-17 03:35:00,5.25147,5.25357,5.25117,5.25267,60000000.0
2007-10-17 03:40:00,5.25218,5.25413,5.25214,5.25401,82000000.0
2007-10-17 03:45:00,5.25477,5.25633,5.25247,5.25358,53000000.0
2007-10-17 03:50:00,5.25519,5.2567,5.25256,5.25313,74000000.0
2007-10-17 03:55:00,5.25327,5.25621,5.25237,5.25412,63000000.0
2007-10-17 04:00:00,5.25472,5.25539,5.25284,5.25481,70000000.0
2007-10-17 04:05:00,5.25361,5.25461,5.25197,5.25366,66000000.0
2007-10-17 04:10:00,5.25421,5.25494,5.25233,5.25494,77000000.0
2007-10-17 04:15:00,5.25347,5.25527,5.25313,5.25455,57000000.0
2007-10-17 04:20:00,5.25364,5.25597,5.25302,5.25424,62000000.0
2007-10-17 04:25:00,5.25627,5.25628,5.254,5.25475,53000000.0
2007-10-17 04:30:00,5.25597,5.25631,5.25443,5.25599,66000000.0
2007-10-17 04:35:00,5.25576,5.25639,5.2544,5.2555,64000000.0
2007-10-17 04:40:00,5.25445,5.25642,5.25445,5.2563,54000000.0
2007-10-17 04:45:00,5.25595,5.25686,5.25465,5.25476,63000000.0
2007-10-17 04:50:00,5.25522,5.25589,5.25389,5.25507,71000000.0
2007-10-17 04:55:00,5.25481,5.25569,5.25368,5.25386,65000000.0
2007-10-17 05:00:00,5.25542,5.2555,5.25218,5.2524,62000000.0
2007-10-17 05:05:00,5.25286,5.25307,5.25132,5.25177,72000000.0
2007-10-17 05:10:00,5.25208,5.25293,5.251,5.25217,59000000.0
2007-10-17 05:15:00,5.25131,5.25394,5.25131,5.25355,67000000.0
2007-10-17 05:20:00,5.25326,5.25457,5.25193,5.25276,79000000.0
2007-10-17 05:25:00,5.2542,5.25503,5.25285,5.25344,66000000.0
2007-10-17 05:30:00,5.25384,5.25419,5.25261,5.25295,76000000.0
2007-10-17 05:35:00,5.25255,5.25651,5.25255,5.25534,78000000.0
2007-10-17 05:40:00,5.2548,5.25522,5.25342,5.25342,61000000.0
2007-10-17 05:45:00,5.25328,5.25439,5.25248,5.25312,77000000.0
2007-10-17 05:50:00,5.2532,5.25389,5.25248,5.25325,62000000.0
2007-10-17 05:55:00,5.25244,5.25429,5.25244,5.25375,70000000.0
2007-10-17 06:00:00,5.25282,5.25393,5.25229,5.25275,77000000.0
2007-10-17 06:05:00,5.25345,5.25439,5.25196,5.25382,81000000.0
2007-10-17 06:10:00,5.25267,5.25436,5.25263,5.25392,73000000.0
2007-10-17 06:15:00,5.25424,5.25478,5.2529,5.25385,69000000.0
2007-10-17 06:20:00,5.25484,5.25521,5.25378,5.25498,68000000.0
2007-10-17 06:25:00,5.25367,5.25448,5.25218,5.25295,71000000.0
2007-10-17 06:30:00,5.25302,5.2539,5.25143,5.2531,58000000.0
2007-10-17 06:35:00,5.25284,5.2545,5.25262,5.25311,72000000.0
2007-10-17 06:40:00,5.25425,5.25444,5.25202,5.25268,71000000.0
2007-10-17 06:45:00,5.25332,5.25408,5.25252,5.2536,69000000.0
2007-10-17 06:50:00,5.25342,5.25522,5.25247,5.25247,56000000.0
2007-10-17 06:55:00,5.25376,5.25408,5.25105,5.25188,64000000.0
2007-10-17 07:00:00,5.25181,5.2544,5.25031,5.25409,58000000.0
2007-10-17 07:05:00,5.25391,5.25583,5.25262,5.25583,59000000.0
2007-10-17 07:10:00,5.256,5.25721,5.25426,5.25574,82000000.0
2007-10-17 07:15:00,5.25477,5.25634,5.25439,5.25588,80000000.0
2007-10-17 07:20:00,5.25609,5.25656,5.25375,5.25532,76000000.0
2007-10-17 07:25:00,5.25473,5.25555,5.25139,5.25322,78000000.0
2007-10-17 07:30:00,5.25376,5.25429,5.25226,5.25295,61000000.0
2007-10-17 07:35:00,5.25365,5.25462,5.25263,5.25351,63000000.0
2007-10-17 07:40:00,5.25233,5.2558,5.25233,5.25389,55000000.0
2007-10-17 07:45:00,5.25389,5.25459,5.25236,5.25388,59000000.0
2007-10-17 07:50:00,5.25454,5.25454,5.2517,5.25322,67000000.0
2007-10-17 07:55:00,5.25306,5.25397,5.25048,5.25191,62000000.0
2007-10-17 08:00:00,5.25173,5.25182,5.24974,5.25079,65000000.0
2007-10-17 08:05:00,5.25045,5.2565,5.25018,5.2565,73000000.0
2007-10-17 08:10:00,5.25514,5.25578,5.2526,5.2544,58000000.0
2007-10-17 08:15:00,5.25386,5.25523,5.25265,5.25478,59000000.0
2007-10-17 08:20:00,5.25503,5.25528,5.25125,5.25429,64000000.0
2007-10-17 08:25:00,5.25457,5.25457,5.25181,5.25361,56000000.0
2007-10-17 08:30:00,5.25231,5.25448,5.25151,5.25211,62000000.0
2007-10-17 08:35:00,5.25271,5.25335,5.25139,5.25234,56000000.0
2007-10-17 08:40:00,5.25094,5.2518,5.2456,5.24691,58000000.0
2007-10-17 08:45:00,5.24688,5.24779,5.24558,5.2472,76000000.0
2007-10-17 08:50:00,5.24847,5.24847,5.24652,5.24746,81000000.0
2007-10-17 08:55:00,5.24672,5.24998,5.2461,5.24743,70000000.0
2007-10-17 09:00:00,5.24794,5.25096,5.24655,5.24886,62000000.0
2007-10-17 09:05:00,5.24913,5.25294,5.24753,5.25089,66000000.0
2007-10-17 09:10:00,5.25184,5.25427,5.25124,5.25374,67000000.0
2007-10-17 09:15:00,5.25414,5.25798,5.25285,5.2573,72000000.0
2007-10-17 09:20:00,5.25747,5.25747,5.25386,5.25528,74000000.0
2007-10-17 09:25:00,5.25474,5.25474,5.24983,5.25199,68000000.0
2007-10-17 09:30:00,5.25161,5.255,5.25081,5.25345,69000000.0
2007-10-17 09:35:00,5.25284,5.25378,5.2511,5.25325,85000000.0
2007-10-17 09:40:00,5.25278,5.25278,5.24944,5.25085,74000000.0
2007-10-17 09:45:00,5.25111,5.25195,5.24952,5.25062,76000000.0
2007-10-17 09:50:00,5.25092,5.25114,5.24815,5.24827,74000000.0
2007-10-17 09:55:00,5.24895,5.25018,5.24612,5.2483,68000000.0
2007-10-17 10:00:00,5.24801,5.24992,5.24751,5.24866,75000000.0
2007-10-17 10:05:00,5.2492,5.24938,5.24694,5.24775,50000000.0
2007-10-17 10:10:00,5.24715,5.24865,5.24426,5.24563,70000000.0
2007-10-17 10:15:00,5.24673,5.24897,5.24538,5.24817,74000000.0
2007-10-17 10:20:00,5.24846,5.24985,5.24749,5.24879,60000000.0
2007-10-17 10:25:00,5.2481,5.24969,5.24779,5.24917,60000000.0
2007-10-17 10:30:00,5.24995,5.25242,5.24875,5.25168,57000000.0
2007-10-17 10:35:00,5.25062,5.25201,5.24921,5.24921,72000000.0
2007-10-17 10:40:00,5.25109,5.25204,5.24967,5.25046,62000000.0
2007-10-17 10:45:00,5.25197,5.25197,5.24845,5.2498,55000000.0
2007-10-17 10:50:00,5.25072,5.25125,5.24795,5.24934,72000000.0
2007-10-17 10:55:00,5.25007,5.25039,5.24753,5.24854,49000000.0
2007-10-17 11:00:00,5.24874,5.24918,5.24695,5.24796,61000000.0
2007-10-17 11:05:00,5.2486,5.24919,5.24668,5.24882,71000000.0
2007-10-17 11:10:00,5.24779,5.24887,5.24664,5.24764,67000000.0
2007-10-17 11:15:00,5.24751,5.248,5.24534,5.2461,63000000.0
2007-10-17 11:20:00,5.24766,5.24905,5.24636,5.2484,76000000.0
2007-10-17 11:25:00,5.24761,5.25005,5.24669,5.2486,64000000.0
2007-10-17 11:30:00,5.24827,5.24904,5.24667,5.24821,74000000.0
2007-10-17 11:35:00,5.24763,5.24929,5.24733,5.24878,60000000.0
2007-10-17 11:40:00,5.24905,5.2512,5.24873,5.25093,64000000.0
2007-10-17 11:45:00,5.25011,5.25106,5.24813,5.25012,62000000.0
2007-10-17 11:50:00,5.24997,5.25133,5.24897,5.25007,68000000.0
2007-10-17 11:55:00,5.25037,5.25137,5.2483,5.2498,52000000.0
2007-10-17 12:00:00,5.25104,5.25164,5.24954,5.25164,63000000.0
2007-10-17 12:05:00,5.24982,5.25197,5.24978,5.25197,61000000.0
2007-10-17 12:10:00,5.25103,5.25292,5.25017,5.25284,63000000.0
2007-10-17 12:15:00,5.2525,5.25422,5.25174,5.25422,56000000.0
2007-10-17 12:20:00,5.25359,5.25415,5.25165,5.25415,70000000.0
2007-10-17 12:25:00,5.25436,5.25501,5.25246,5.2534,57000000.0
2007-10-17 12:30:00,5.253,5.25418,5.25193,5.25381,61000000.0
2007-10-17 12:35:00,5.25203,5.25396,5.25201,5.25364,64000000.0
2007-10-17 12:40:00,5.25341,5.25471,5.25164,5.25275,70000000.0
2007-10-17 12:45:00,5.25329,5.25433,5.25203,5.25358,65000000.0
2007-10-17 12:50:00,5.25359,5.25438,5.25206,5.25333,66000000.0
2007-10-17 12:55:00,5.25319,5.25476,5.25177,5.25357,62000000.0
2007-10-17 13:00:00,5.25371,5.25506,5.2521,5.25254,81000000.0
2007-10-17 13:05:00,5.25341,5.25341,5.24994,5.25137,77000000.0
2007-10-17 13:10:00,5.25087,5.25194,5.24861,5.25043,79000000.0
2007-10-17 13:15:00,5.24929,5.25093,5.24818,5.2491,63000000.0
2007-10-17 13:20:00,5.25057,5.25085,5.24745,5.24878,78000000.0
2007-10-17 13:25:00,5.24868,5.24964,5.24483,5.24635,62000000.0
2007-10-17 13:30:00,5.24749,5.24921,5.24618,5.24774,55000000.0
2007-10-17 13:35:00,5.24914,5.24934,5.24671,5.24671,65000000.0
2007-10-17 13:40:00,5.24665,5.24779,5.24555,5.24694,55000000.0
2007-10-17 13:45:00,5.24689,5.24916,5.24647,5.24838,64000000.0
2007-10-17 13:50:00,5.24942,5.24942,5.24687,5.24886,58000000.0
2007-10-17 13:55:00,5.24852,5.24924,5.24659,5.24924,59000000.0
2007-10-17 14:00:00,5.24821,5.24936,5.24668,5.24819,72000000.0
2007-10-17 14:05:00,5.24712,5.24807,5.24353,5.24499,60000000.0
2007-10-17 14:10:00,5.24488,5.24515,5.24285,5.24435,56000000.0
2007-10-17 14:15:00,5.24372,5.24611,5.24254,5.24598,76000000.0
2007-10-17 14:20:00,5.24605,5.24614,5.24249,5.24307,52000000.0
2007-10-17 14:25:00,5.24296,5.24463,5.24206,5.2434,65000000.0
2007-10-17 14:30:00,5.24307,5.24545,5.23797,5.24391,60000000.0
2007-10-17 14:35:00,5.2451,5.24589,5.2406,5.24543,63000000.0
2007-10-17 14:40:00,5.24356,5.24674,5.24053,5.24337,77000000.0
2007-10-17 14:45:00,5.24193,5.24431,5.24115,5.24215,56000000.0
2007-10-17 14:50:00,5.24205,5.24334,5.23949,5.24254,60000000.0
2007-10-17 14:55:00,5.24073,5.24257,5.23851,5.24077,71000000.0
2007-10-17 15:00:00,5.2408,5.24142,5.23681,5.24114,76000000.0
2007-10-17 15:05:00,5.24062,5.24181,5.23826,5.24181,68000000.0
2007-10-17 15:10:00,5.24115,5.24127,5.23823,5.23975,61000000.0
2007-10-17 15:15:00,5.24042,5.24058,5.23822,5.23913,68000000.0
2007-10-17 15:20:00,5.23944,5.2395,5.23689,5.23872,59000000.0
2007-10-17 15:25:00,5.23787,5.24022,5.23746,5.23845,71000000.0
2007-10-17 15:30:00,5.23809,5.23962,5.2323,5.23316,68000000.0
2007-10-17 15:35:00,5.23352,5.23631,5.23211,5.23611,52000000.0
2007-10-17 15:40:00,5.23617,5.23717,5.23329,5.23571,62000000.0
2007-10-17 15:45:00,5.23568,5.23706,5.23343,5.23494,81000000.0
2007-10-17 15:50:00,5.23505,5.23723,5.23451,5.23715,75000000.0
2007-10-17 15:55:00,5.2373,5.23752,5.23499,5.23751,74000000.0
2007-10-17 16:00:00,5.23677,5.23997,5.23548,5.23841,61000000.0
2007-10-17 16:05:00,5.23787,5.23895,5.23585,5.23736,70000000.0
2007-10-17 16:10:00,5.23767,5.23864,5.23601,5.23782,64000000.0
2007-10-17 16:15:00,5.23738,5.238,5.23592,5.23768,66000000.0
2007-10-17 16:20:00,5.23786,5.23824,5.235,5.23662,65000000.0
2007-10-17 16:25:00,5.23652,5.23773,5.23542,5.2369,51000000.0
2007-10-17 16:30:00,5.23537,5.23871,5.23537,5.23797,53000000.0
2007-10-17 16:35:00,5.23772,5.23975,5.2358,5.23876,78000000.0
2007-10-17 16:40:00,5.23868,5.24104,5.23839,5.24029,86000000.0
2007-10-17 16:45:00,5.23992,5.24143,5.23887,5.24143,59000000.0
2007-10-17 16:50:00,5.23939,5.24147,5.23936,5.24002,66000000.0
2007-10-17 16:55:00,5.24211,5.24528,5.24105,5.24528,52000000.0
2007-10-17 17:00:00,5.24523,5.24585,5.24279,5.24436,62000000.0
2007-10-17 17:05:00,5.24497,5.24746,5.24369,5.24391,73000000.0
2007-10-17 17:10:00,5.24536,5.24536,5.24312,5.24396,57000000.0
2007-10-17 17:15:00,5.24449,5.24571,5.24384,5.24552,71000000.0
2007-10-17 17:20:00,5.2441,5.2454,5.24328,5.24419,55000000.0
2007-10-17 17:25:00,5.24454,5.24536,5.24314,5.24536,62000000.0
2007-10-17 17:30:00,5.24448,5.24542,5.24267,5.24271,63000000.0
2007-10-17 17:35:00,5.24277,5.24304,5.23878,5.24023,64000000.0
2007-10-17 17:40:00,5.23883,5.24067,5.23833,5.23945,76000000.0
2007-10-17 17:45:00,5.23993,5.24135,5.23881,5.24118,60000000.0
2007-10-17 17:50:00,5.23981,5.24112,5.23789,5.23957,86000000.0
2007-10-17 17:55:00,5.23958,5.24123,5.23813,5.24123,66000000.0
2007-10-17 18:00:00,5.23956,5.24218,5.23956,5.24214,72000000.0
2007-10-17 18:05:00,5.24235,5.24235,5.23968,5.24145,73000000.0
2007-10-17 18:10:00,5.24124,5.24388,5.24023,5.24223,58000000.0
2007-10-17 18:15:00,5.24262,5.24408,5.24146,5.24327,61000000.0
2007-10-17 18:20:00,5.24502,5.24692,5.24388,5.24641,63000000.0
2007-10-17 18:25:00,5.24592,5.24699,5.24454,5.24475,67000000.0
2007-10-17 18:30:00,5.24559,5.2462,5.2433,5.24485,65000000.0
2007-10-17 18:35:00,5.2448,5.24592,5.24342,5.24342,76000000.0
2007-10-17 18:40:00,5.24357,5.24516,5.24261,5.24439,67000000.0
2007-10-17 18:45:00,5.2445,5.24572,5.24361,5.24534,66000000.0
2007-10-17 18:50:00,5.24494,5.24503,5.24239,5.24429,63000000.0
2007-10-17 18:55:00,5.24358,5.24736,5.24331,5.246,71000000.0
2007-10-17 19:00:00,5.24579,5.24618,5.24283,5.24503,70000000.0
2007-10-17 19:05:00,5.24568,5.24846,5.24386,5.2478,76000000.0
2007-10-17 19:10:00,5.24933,5.2503,5.24692,5.24779,68000000.0
2007-10-17 19:15:00,5.24755,5.24885,5.24641,5.24746,61000000.0
2007-10-17 19:20:00,5.2474,5.24952,5.24638,5.24821,72000000.0
2007-10-17 19:25:00,5.24765,5.24995,5.2472,5.24804,62000000.0
2007-10-17 19:30:00,5.24926,5.24926,5.24633,5.24655,66000000.0
2007-10-17 19:35:00,5.24841,5.24945,5.24685,5.24783,63000000.0
2007-10-17 19:40:00,5.24816,5.24964,5.24735,5.24936,70000000.0
2007-10-17 19:45:00,5.24899,5.24955,5.24752,5.24901,70000000.0
2007-10-17 19:50:00,5.24819,5.25059,5.24783,5.24998,71000000.0
2007-10-17 19:55:00,5.24934,5.25084,5.24819,5.24943,68000000.0
2007-10-17 20:00:00,5.24902,5.25076,5.24799,5.25044,67000000.0
2007-10-17 20:05:00,5.24997,5.25133,5.24904,5.2501,65000000.0
2007-10-17 20:10:00,5.24921,5.25099,5.24883,5.24921,66000000.0
2007-10-17 20:15:00,5.25036,5.25093,5.249,5.25041,64000000.0
2007-10-17 20:20:00,5.24909,5.25104,5.24828,5.24997,65000000.0
2007-10-17 20:25:00,5.24867,5.25052,5.24804,5.24867,63000000.0
2007-10-17 20:30:00,5.24958,5.25025,5.24852,5.24888,59000000.0
2007-10-17 20:35:00,5.25085,5.25085,5.2484,5.24945,70000000.0
2007-10-17 20:40:00,5.2499,5.24991,5.24756,5.24828,89000000.0
2007-10-17 20:45:00,5.24837,5.24921,5.24736,5.2479,67000000.0
2007-10-17 20:50:00,5.24776,5.24947,5.24754,5.24883,62000000.0
2007-10-17 20:55:00,5.24924,5.25054,5.2478,5.25012,65000000.0
2007-10-17 21:00:00,5.24912,5.2498,5.24774,5.24858,72000000.0
2007-10-17 21:05:00,5.24928,5.25003,5.2477,5.24771,66000000.0
2007-10-17 21:10:00,5.24826,5.24998,5.24781,5.24846,62000000.0
2007-10-17 21:15:00,5.24748,5.24944,5.24629,5.24866,68000000.0
2007-10-17 21:20:00,5.24757,5.24866,5.24653,5.24776,52000000.0
2007-10-17 21:25:00,5.24665,5.24892,5.24665,5.24795,58000000.0
2007-10-17 21:30:00,5.24842,5.24886,5.24693,5.24828,59000000.0
2007-10-17 21:35:00,5.24823,5.24862,5.24603,5.24825,88000000.0
2007-10-17 21:40:00,5.24726,5.24824,5.24672,5.24742,65000000.0
2007-10-17 21:45:00,5.24713,5.24765,5.24516,5.24711,62000000.0
2007-10-17 21:50:00,5.2472,5.24751,5.24579,5.24664,62000000.0
2007-10-17 21:55:00,5.24623,5.24874,5.24564,5.24747,72000000.0
2007-10-17 22:00:00,5.24823,5.24823,5.24531,5.2461,79000000.0
2007-10-17 22:05:00,5.24733,5.24737,5.24469,5.24641,67000000.0
2007-10-17 22:10:00,5.24534,5.24636,5.2427,5.2438,64000000.0
2007-10-17 22:15:00,5.24354,5.24478,5.24129,5.24188,69000000.0
2007-10-17 22:20:00,5.2422,5.2422,5.23932,5.24041,69000000.0
2007-10-17 22:25:00,5.2409,5.24183,5.2394,5.24017,63000000.0
2007-10-17 22:30:00,5.24075,5.24149,5.23899,5.23931,60000000.0
2007-10-17 22:35:00,5.23894,5.24067,5.23894,5.24047,56000000.0
2007-10-17 22:40:00,5.23911,5.24061,5.23786,5.23921,63000000.0
2007-10-17 22:45:00,5.23932,5.24084,5.23833,5.23946,68000000.0
2007-10-17 22:50:00,5.23943,5.24091,5.23874,5.23989,70000000.0
2007-10-17 22:55:00,5.23918,5.24135,5.23918,5.23998,64000000.0
2007-10-17 23:00:00,5.24064,5.24179,5.23904,5.24143,68000000.0
2007-10-17 23:05:00,5.24076,5.24222,5.24064,5.24162,60000000.0
2007-10-17 23:10:00,5.24184,5.24258,5.24107,5.24171,66000000.0
2007-10-17 23:15:00,5.24134,5.24269,5.24076,5.24185,65000000.0
2007-10-17 23:20:00,5.24137,5.24258,5.24041,5.24215,66000000.0
2007-10-17 23:25:00,5.24091,5.24249,5.23983,5.2409,64000000.0
2007-10-17 23:30:00,5.24097,5.24165,5.23965,5.24085,72000000.0
2007-10-17 23:35:00,5.24038,5.24038,5.23792,5.23835,62000000.0
2007-10-17 23:40:00,5.23861,5.23967,5.23788,5.23927,80000000.0
2007-10-17 23:45:00,5.23783,5.24079,5.23783,5.24022,76000000.0
2007-10-17 23:50:00,5.23929,5.24029,5.23815,5.23907,67000000.0
2007-10-17 23:55:00,5.24033,5.24033,5.23614,5.23712,76000000.0
2007-10-18 00:00:00,5.23747,5.23951,5.23585,5.23906,70000000.0
2007-10-18 00:05:00,5.23922,5.23985,5.23723,5.23831,62000000.0
2007-10-18 00:10:00,5.23714,5.23843,5.23674,5.23818,63000000.0
2007-10-18 00:15:00,5.23731,5.23812,5.23611,5.23729,65000000.0
2007-10-18 00:20:00,5.2366,5.23984,5.2366,5.23801,60000000.0
2007-10-18 00:25:00,5.2389,5.23913,5.23661,5.23804,66000000.0
2007-10-18 00:30:00,5.23656,5.23882,5.23647,5.23819,64000000.0
2007-10-18 00:35:00,5.23793,5.24001,5.2373,5.23959,80000000.0
2007-10-18 00:40:00,5.24023,5.24026,5.2373,5.23747,61000000.0
2007-10-18 00:45:00,5.23836,5.23859,5.23705,5.2381,63000000.0
2007-10-18 00:50:00,5.23845,5.23939,5.23747,5.23852,60000000.0
2007-10-18 00:55:00,5.23848,5.23891,5.23687,5.23748,66000000.0
2007-10-18 01:00:00,5.2379,5.23829,5.23642,5.2371,63000000.0
2007-10-18 01:05:00,5.238,5.23897,5.23707,5.2378,70000000.0
2007-10-18 01:10:00,5.23701,5.23981,5.23701,5.23908,55000000.0
2007-10-18 01:15:00,5.23726,5.23934,5.23712,5.23873,63000000.0
2007-10-18 01:20:00,5.23853,5.23993,5.23826,5.23937,59000000.0
2007-10-18 01:25:00,5.23814,5.24179,5.23814,5.24042,70000000.0
2007-10-18 01:30:00,5.2415,5.24168,5.23991,5.24134,68000000.0
2007-10-18 01:35:00,5.24023,5.24109,5.23967,5.24007,71000000.0
2007-10-18 01:40:00,5.24,5.24079,5.23873,5.23897,72000000.0
2007-10-18 01:45:00,5.23922,5.24057,5.23824,5.23898,68000000.0
2007-10-18 01:50:00,5.23985,5.24035,5.23805,5.23957,67000000.0
2007-10-18 01:55:00,5.23926,5.24145,5.23885,5.24145,61000000.0
2007-10-18 02:00:00,5.24116,5.2416,5.23973,5.24084,69000000.0
2007-10-18 02:05:00,5.24114,5.24279,5.24027,5.24159,73000000.0
2007-10-18 02:10:00,5.24279,5.24409,5.24246,5.24349,74000000.0
2007-10-18 02:15:00,5.24356,5.24356,5.24098,5.24279,70000000.0
2007-10-18 02:20:00,5.24335,5.2447,5.24259,5.24259,74000000.0
2007-10-18 02:25:00,5.24327,5.24368,5.2418,5.24288,59000000.0
2007-10-18 02:30:00,5.24363,5.24371,5.24154,5.24219,64000000.0
2007-10-18 02:35:00,5.24263,5.24305,5.23924,5.24013,71000000.0
2007-10-18 02:40:00,5.2415,5.2415,5.23877,5.23998,69000000.0
2007-10-18 02:45:00,5.24022,5.24088,5.23859,5.23859,69000000.0
2007-10-18 02:50:00,5.24039,5.24039,5.23867,5.24037,66000000.0
2007-10-18 02:55:00,5.23905,5.24116,5.23905,5.24116,65000000.0
2007-10-18 03:00:00,5.24003,5.24272,5.24003,5.24012,67000000.0
2007-10-18 03:05:00,5.242,5.24218,5.23965,5.24009,68000000.0
2007-10-18 03:10:00,5.23976,5.24086,5.23709,5.23826,80000000.0
2007-10-18 03:15:00,5.23762,5.23844,5.23585,5.23692,50000000.0
2007-10-18 03:20:00,5.23669,5.23752,5.23469,5.23583,62000000.0
2007-10-18 03:25:00,5.23731,5.23731,5.23511,5.23627,71000000.0
2007-10-18 03:30:00,5.23668,5.23754,5.23508,5.23511,68000000.0
2007-10-18 03:35:00,5.23669,5.23669,5.23376,5.23435,60000000.0
2007-10-18 03:40:00,5.23425,5.23545,5.23246,5.23271,82000000.0
2007-10-18 03:45:00,5.23208,5.23354,5.23208,5.23278,53000000.0
2007-10-18 03:50:00,5.2332,5.2332,5.23087,5.23234,74000000.0
2007-10-18 03:55:00,5.23184,5.23321,5.23178,5.23277,63000000.0
2007-10-18 04:00:00,5.23295,5.2348,5.2329,5.23312,70000000.0
2007-10-18 04:05:00,5.23306,5.23316,5.23065,5.23101,66000000.0
2007-10-18 04:10:00,5.23057,5.23207,5.22944,5.22977,77000000.0
2007-10-18 04:15:00,5.2301,5.23188,5.22972,5.23056,57000000.0
2007-10-18 04:20:00,5.23066,5.23143,5.22906,5.23039,62000000.0
2007-10-18 04:25:00,5.23054,5.23324,5.22928,5.23137,53000000.0
2007-10-18 04:30:00,5.23136,5.23427,5.23134,5.23376,66000000.0
2007-10-18 04:35:00,5.23298,5.23436,5.23182,5.23416,64000000.0
2007-10-18 04:40:00,5.23365,5.23365,5.23137,5.23214,54000000.0
2007-10-18 04:45:00,5.23202,5.23323,5.23102,5.23208,63000000.0
2007-10-18 04:50:00,5.23319,5.2332,5.23141,5.23242,71000000.0
2007-10-18 04:55:00,5.23233,5.23328,5.23181,5.23314,65000000.0
2007-10-18 05:00:00,5.23253,5.23323,5.23143,5.23218,62000000.0
2007-10-18 05:05:00,5.23318,5.23347,5.23183,5.2334,72000000.0
2007-10-18 05:10:00,5.23253,5.23338,5.2315,5.23169,59000000.0
2007-10-18 05:15:00,5.23112,5.23212,5.23005,5.23016,67000000.0
2007-10-18 05:20:00,5.23102,5.23234,5.22997,5.23155,79000000.0
2007-10-18 05:25:00,5.23091,5.23219,5.2297,5.22984,66000000.0
2007-10-18 05:30:00,5.23131,5.23224,5.22997,5.23032,76000000.0
2007-10-18 05:35:00,5.23193,5.23201,5.2297,5.23046,78000000.0
2007-10-18 05:40:00,5.23108,5.2321,5.2309,5.23152,61000000.0
2007-10-18 05:45:00,5.23122,5.23233,5.23079,5.23079,77000000.0
2007-10-18 05:50:00,5.23038,5.23201,5.23,5.23106,62000000.0
2007-10-18 05:55:00,5.23249,5.23264,5.23005,5.23042,70000000.0
2007-10-18 06:00:00,5.23157,5.23179,5.23022,5.23138,77000000.0
2007-10-18 06:05:00,5.23166,5.23228,5.23061,5.23215,81000000.0
2007-10-18 06:10:00,5.23084,5.23235,5.23051,5.23174,73000000.0
2007-10-18 06:15:00,5.23151,5.23299,5.23048,5.23217,69000000.0
2007-10-18 06:20:00,5.23135,5.23305,5.23135,5.23249,68000000.0
2007-10-18 06:25:00,5.23166,5.23319,5.23108,5.23284,71000000.0
2007-10-18 06:30:00,5.23297,5.23297,5.23117,5.23117,58000000.0
2007-10-18 06:35:00,5.23138,5.23373,5.23122,5.23205,72000000.0
2007-10-18 06:40:00,5.23126,5.23228,5.22997,5.23079,71000000.0
2007-10-18 06:45:00,5.2303,5.23085,5.2288,5.22935,69000000.0
2007-10-18 06:50:00,5.2301,5.23161,5.22933,5.23001,56000000.0
2007-10-18 06:55:00,5.2299,5.23155,5.22972,5.23029,64000000.0
2007-10-18 07:00:00,5.23046,5.23153,5.22946,5.23115,58000000.0
2007-10-18 07:05:00,5.23106,5.23177,5.22994,5.23124,59000000.0
2007-10-18 07:10:00,5.23105,5.23192,5.22986,5.23017,82000000.0
2007-10-18 07:15:00,5.23057,5.2311,5.22956,5.23064,80000000.0
2007-10-18 07:20:00,5.2309,5.23156,5.22983,5.2304,76000000.0
2007-10-18 07:25:00,5.23138,5.23158,5.22984,5.23022,78000000.0
2007-10-18 07:30:00,5.23036,5.2317,5.22982,5.2309,61000000.0
2007-10-18 07:35:00,5.22993,5.23413,5.22859,5.22891,63000000.0
2007-10-18 07:40:00,5.22961,5.23058,5.22801,5.22904,55000000.0
2007-10-18 07:45:00,5.22975,5.23054,5.22779,5.22832,59000000.0
2007-10-18 07:50:00,5.22812,5.23029,5.22787,5.23003,67000000.0
2007-10-18 07:55:00,5.22962,5.23189,5.22915,5.23099,62000000.0
2007-10-18 08:00:00,5.23127,5.23348,5.23021,5.232,65000000.0
2007-10-18 08:05:00,5.23211,5.23328,5.23133,5.23207,73000000.0
2007-10-18 08:10:00,5.23207,5.23394,5.23079,5.23335,58000000.0
2007-10-18 08:15:00,5.23253,5.23354,5.23175,5.23242,59000000.0
2007-10-18 08:20:00,5.2318,5.23279,5.22956,5.22983,64000000.0
2007-10-18 08:25:00,5.22969,5.23091,5.22786,5.22978,56000000.0
2007-10-18 08:30:00,5.22893,5.23224,5.22893,5.23181,62000000.0
2007-10-18 08:35:00,5.2324,5.23287,5.23047,5.23047,56000000.0
2007-10-18 08:40:00,5.23034,5.23214,5.22882,5.23214,58000000.0
2007-10-18 08:45:00,5.23226,5.23226,5.22917,5.2307,76000000.0
2007-10-18 08:50:00,5.22913,5.22996,5.22385,5.22542,81000000.0
2007-10-18 08:55:00,5.22466,5.22578,5.22346,5.22359,70000000.0
2007-10-18 09:00:00,5.22376,5.22644,5.2228,5.22608,62000000.0
2007-10-18 09:05:00,5.22623,5.22836,5.22532,5.2268,66000000.0
2007-10-18 09:10:00,5.2275,5.22995,5.22599,5.2289,67000000.0
2007-10-18 09:15:00,5.22917,5.23113,5.2262,5.2271,72000000.0
2007-10-18 09:20:00,5.22574,5.22855,5.22466,5.2259,74000000.0
2007-10-18 09:25:00,5.22557,5.2269,5.22445,5.22625,68000000.0
2007-10-18 09:30:00,5.22527,5.22698,5.22448,5.22657,69000000.0
2007-10-18 09:35:00,5.2256,5.2276,5.22505,5.22731,85000000.0
2007-10-18 09:40:00,5.22713,5.22759,5.22471,5.22546,74000000.0
2007-10-18 09:45:00,5.22679,5.22728,5.22463,5.22728,76000000.0
2007-10-18 09:50:00,5.22687,5.22703,5.22474,5.22508,74000000.0
2007-10-18 09:55:00,5.22447,5.22662,5.22404,5.22523,68000000.0
2007-10-18 10:00:00,5.22644,5.22828,5.22498,5.22773,75000000.0
2007-10-18 10:05:00,5.2276,5.2282,5.22521,5.22572,50000000.0
2007-10-18 10:10:00,5.22643,5.2277,5.22516,5.22652,70000000.0
2007-10-18 10:15:00,5.22675,5.22792,5.2254,5.22708,74000000.0
2007-10-18 10:20:00,5.22776,5.22855,5.22606,5.22712,60000000.0
2007-10-18 10:25:00,5.22726,5.22884,5.2259,5.22732,60000000.0
2007-10-18 10:30:00,5.22822,5.22822,5.22313,5.22313,57000000.0
2007-10-18 10:35:00,5.22337,5.22474,5.21912,5.22072,72000000.0
2007-10-18 10:40:00,5.21942,5.22302,5.21936,5.22198,62000000.0
2007-10-18 10:45:00,5.22304,5.22304,5.22012,5.22208,55000000.0
2007-10-18 10:50:00,5.22237,5.22327,5.22092,5.22101,72000000.0
2007-10-18 10:55:00,5.22159,5.22497,5.22117,5.2226,49000000.0
2007-10-18 11:00:00,5.22251,5.22409,5.22143,5.22305,61000000.0
2007-10-18 11:05:00,5.22352,5.22533,5.2218,5.22234,71000000.0
2007-10-18 11:10:00,5.22394,5.22394,5.22044,5.22044,67000000.0
2007-10-18 11:15:00,5.2201,5.22339,5.2201,5.22338,63000000.0
2007-10-18 11:20:00,5.22292,5.22361,5.2206,5.22113,76000000.0
2007-10-18 11:25:00,5.22213,5.22213,5.21914,5.21996,64000000.0
2007-10-18 11:30:00,5.22143,5.22188,5.21907,5.22038,74000000.0
2007-10-18 11:35:00,5.21998,5.22254,5.21958,5.22219,60000000.0
2007-10-18 11:40:00,5.22241,5.22292,5.22042,5.22246,64000000.0
2007-10-18 11:45:00,5.22292,5.22397,5.22186,5.22397,62000000.0
2007-10-18 11:50:00,5.22322,5.22391,5.22083,5.2228,68000000.0
2007-10-18 11:55:00,5.2243,5.2247,5.22241,5.22407,52000000.0
2007-10-18 12:00:00,5.22464,5.22471,5.22242,5.22357,63000000.0
2007-10-18 12:05:00,5.22276,5.2241,5.22236,5.22317,61000000.0
2007-10-18 12:10:00,5.22294,5.22357,5.22077,5.22248,63000000.0
2007-10-18 12:15:00,5.22275,5.22411,5.22089,5.22405,56000000.0
2007-10-18 12:20:00,5.22321,5.22412,5.22165,5.22349,70000000.0
2007-10-18 12:25:00,5.22266,5.22401,5.22131,5.22249,57000000.0
2007-10-18 12:30:00,5.22247,5.22364,5.22101,5.2224,61000000.0
2007-10-18 12:35:00,5.22228,5.2236,5.21723,5.21877,64000000.0
2007-10-18 12:40:00,5.21728,5.22041,5.21612,5.22001,70000000.0
2007-10-18 12:45:00,5.22089,5.22089,5.21763,5.2191,65000000.0
2007-10-18 12:50:00,5.21889,5.22117,5.21785,5.22016,66000000.0
2007-10-18 12:55:00,5.21886,5.22108,5.21886,5.21889,62000000.0
2007-10-18 13:00:00,5.21916,5.22171,5.21841,5.22141,81000000.0
2007-10-18 13:05:00,5.22089,5.22348,5.22049,5.22348,77000000.0
2007-10-18 13:10:00,5.22347,5.22455,5.22159,5.22322,79000000.0
2007-10-18 13:15:00,5.22308,5.22421,5.22168,5.22204,63000000.0
2007-10-18 13:20:00,5.22403,5.22453,5.2218,5.22348,78000000.0
2007-10-18 13:25:00,5.2235,5.22414,5.22097,5.22281,62000000.0
2007-10-18 13:30:00,5.22173,5.22251,5.21832,5.22034,55000000.0
2007-10-18 13:35:00,5.21946,5.22161,5.21635,5.21665,65000000.0
2007-10-18 13:40:00,5.21731,5.21936,5.21725,5.21861,55000000.0
2007-10-18 13:45:00,5.21994,5.21994,5.21731,5.21993,64000000.0
2007-10-18 13:50:00,5.21937,5.22094,5.21783,5.21871,58000000.0
2007-10-18 13:55:00,5.21757,5.21964,5.21731,5.21838,59000000.0
2007-10-18 14:00:00,5.22025,5.22025,5.21242,5.21349,72000000.0
2007-10-18 14:05:00,5.2126,5.21267,5.20847,5.21014,60000000.0
2007-10-18 14:10:00,5.20859,5.20961,5.2046,5.20842,56000000.0
2007-10-18 14:15:00,5.20686,5.21021,5.20667,5.20947,76000000.0
2007-10-18 14:20:00,5.20953,5.21161,5.20783,5.21098,52000000.0
2007-10-18 14:25:00,5.21035,5.21176,5.20801,5.20911,65000000.0
2007-10-18 14:30:00,5.20993,5.20993,5.20609,5.20859,60000000.0
2007-10-18 14:35:00,5.20872,5.20969,5.20676,5.20734,63000000.0
2007-10-18 14:40:00,5.20677,5.20954,5.20677,5.20801,77000000.0
2007-10-18 14:45:00,5.20877,5.20955,5.20726,5.20936,56000000.0
2007-10-18 14:50:00,5.20841,5.20978,5.20219,5.20483,60000000.0
2007-10-18 14:55:00,5.20442,5.20771,5.2036,5.20608,71000000.0
2007-10-18 15:00:00,5.20558,5.2098,5.20456,5.20817,76000000.0
2007-10-18 15:05:00,5.20862,5.2106,5.20762,5.21048,68000000.0
2007-10-18 15:10:00,5.21143,5.21156,5.20784,5.20947,61000000.0
2007-10-18 15:15:00,5.20961,5.21173,5.20817,5.21126,68000000.0
2007-10-18 15:20:00,5.21136,5.2121,5.20878,5.21059,59000000.0
2007-10-18 15:25:00,5.21051,5.21168,5.20868,5.20919,71000000.0
2007-10-18 15:30:00,5.20896,5.21027,5.20783,5.2082,68000000.0
2007-10-18 15:35:00,5.20684,5.21021,5.20684,5.2102,52000000.0
2007-10-18 15:40:00,5.21017,5.21045,5.20762,5.20902,62000000.0
2007-10-18 15:45:00,5.2086,5.2101,5.20683,5.2085,81000000.0
2007-10-18 15:50:00,5.2099,5.21076,5.20827,5.20941,75000000.0
2007-10-18 15:55:00,5.21072,5.21148,5.20888,5.21073,74000000.0
2007-10-18 16:00:00,5.21028,5.21048,5.2072,5.20942,61000000.0
2007-10-18 16:05:00,5.20803,5.20949,5.20634,5.20634,70000000.0
2007-10-18 16:10:00,5.20787,5.20831,5.2048,5.20822,64000000.0
2007-10-18 16:15:00,5.20642,5.20892,5.20593,5.20892,66000000.0
2007-10-18 16:20:00,5.20888,5.21048,5.20624,5.20787,65000000.0
2007-10-18 16:25:00,5.20917,5.21132,5.20696,5.2103,51000000.0
2007-10-18 16:30:00,5.21149,5.2132,5.21035,5.21153,53000000.0
2007-10-18 16:35:00,5.21144,5.21216,5.20928,5.21109,78000000.0
2007-10-18 16:40:00,5.21031,5.21124,5.2089,5.21074,86000000.0
2007-10-18 16:45:00,5.20967,5.21241,5.20967,5.21058,59000000.0
2007-10-18 16:50:00,5.21085,5.21296,5.21035,5.21296,66000000.0
2007-10-18 16:55:00,5.21214,5.21457,5.21105,5.2136,52000000.0
2007-10-18 17:00:00,5.21467,5.21468,5.21043,5.21203,62000000.0
2007-10-18 17:05:00,5.21099,5.21253,5.20858,5.21001,73000000.0
2007-10-18 17:10:00,5.20908,5.21095,5.20776,5.2101,57000000.0
2007-10-18 17:15:00,5.21054,5.21269,5.20988,5.21218,71000000.0
2007-10-18 17:20:00,5.21188,5.21294,5.20918,5.21074,55000000.0
2007-10-18 17:25:00,5.211,5.21208,5.21009,5.21123,62000000.0
2007-10-18 17:30:00,5.2115,5.2136,5.21014,5.21185,63000000.0
2007-10-18 17:35:00,5.21264,5.21352,5.21039,5.21039,64000000.0
2007-10-18 17:40:00,5.20987,5.21219,5.20943,5.20943,76000000.0
2007-10-18 17:45:00,5.20968,5.2105,5.20833,5.20874,60000000.0
2007-10-18 17:50:00,5.21049,5.21087,5.20832,5.20868,86000000.0
2007-10-18 17:55:00,5.20953,5.21041,5.20865,5.20899,66000000.0
2007-10-18 18:00:00,5.2095,5.21079,5.20784,5.21021,72000000.0
2007-10-18 18:05:00,5.21096,5.21107,5.20913,5.21017,73000000.0
2007-10-18 18:10:00,5.21037,5.21037,5.2078,5.20816,58000000.0
2007-10-18 18:15:00,5.20969,5.20985,5.20717,5.20963,61000000.0
2007-10-18 18:20:00,5.20888,5.21047,5.2085,5.21011,63000000.0
2007-10-18 18:25:00,5.20867,5.21014,5.20792,5.20981,67000000.0
2007-10-18 18:30:00,5.20984,5.21189,5.20846,5.2118,65000000.0
2007-10-18 18:35:00,5.21082,5.21231,5.20874,5.21036,76000000.0
2007-10-18 18:40:00,5.20886,5.21166,5.20886,5.21148,67000000.0
2007-10-18 18:45:00,5.21112,5.21236,5.20962,5.21236,66000000.0
2007-10-18 18:50:00,5.21216,5.21316,5.21127,5.21204,63000000.0
2007-10-18 18:55:00,5.21298,5.21336,5.21062,5.21062,71000000.0
2007-10-18 19:00:00,5.21215,5.21215,5.20975,5.21136,70000000.0
2007-10-18 19:05:00,5.21033,5.21137,5.20957,5.21012,76000000.0
2007-10-18 19:10:00,5.21009,5.21239,5.20993,5.21153,68000000.0
2007-10-18 19:15:00,5.21022,5.21263,5.20995,5.21107,61000000.0
2007-10-18 19:20:00,5.21083,5.21236,5.21042,5.212,72000000.0
2007-10-18 19:25:00,5.21177,5.21304,5.21069,5.21259,62000000.0
2007-10-18 19:30:00,5.21171,5.2126,5.2107,5.21165,66000000.0
2007-10-18 19:35:00,5.21154,5.21256,5.20983,5.21206,63000000.0
2007-10-18 19:40:00,5.211,5.21224,5.20967,5.2109,70000000.0
2007-10-18 19:45:00,5.21008,5.21182,5.20992,5.2113,70000000.0
2007-10-18 19:50:00,5.20988,5.2121,5.20968,5.21184,71000000.0
2007-10-18 19:55:00,5.21185,5.21257,5.20974,5.21082,68000000.0
2007-10-18 20:00:00,5.21066,5.21128,5.20992,5.2104,67000000.0
2007-10-18 20:05:00,5.21036,5.21094,5.20743,5.20842,65000000.0
2007-10-18 20:10:00,5.20892,5.21,5.20793,5.20845,66000000.0
2007-10-18 20:15:00,5.20879,5.20954,5.20776,5.20932,64000000.0
2007-10-18 20:20:00,5.20881,5.20955,5.20762,5.20903,65000000.0
2007-10-18 20:25:00,5.20833,5.21084,5.20734,5.20876,63000000.0
2007-10-18 20:30:00,5.20831,5.21015,5.20824,5.20975,59000000.0
2007-10-18 20:35:00,5.20825,5.20943,5.20735,5.20812,70000000.0
2007-10-18 20:40:00,5.20833,5.20902,5.20596,5.20596,89000000.0
2007-10-18 20:45:00,5.20591,5.20833,5.20591,5.20746,67000000.0
2007-10-18 20:50:00,5.20681,5.20836,5.20623,5.20811,62000000.0
2007-10-18 20:55:00,5.2087,5.20947,5.20724,5.20743,65000000.0
2007-10-18 21:00:00,5.20905,5.20993,5.20776,5.20848,72000000.0
2007-10-18 21:05:00,5.20711,5.20891,5.20711,5.20793,66000000.0
2007-10-18 21:10:00,5.20923,5.20986,5.20769,5.20962,62000000.0
2007-10-18 21:15:00,5.21031,5.21084,5.20809,5.20876,68000000.0
2007-10-18 21:20:00,5.20812,5.20979,5.2077,5.20832,52000000.0
2007-10-18 21:25:00,5.21007,5.21007,5.20792,5.20849,58000000.0
2007-10-18 21:30:00,5.20792,5.20945,5.20694,5.20895,59000000.0
2007-10-18 21:35:00,5.20753,5.20989,5.20753,5.20811,88000000.0
2007-10-18 21:40:00,5.20947,5.21041,5.20822,5.20822,65000000.0
2007-10-18 21:45:00,5.20875,5.2095,5.2072,5.20809,62000000.0
2007-10-18 21:50:00,5.20774,5.20964,5.20763,5.20864,62000000.0
2007-10-18 21:55:00,5.20835,5.20965,5.20753,5.20917,72000000.0
2007-10-18 22:00:00,5.20755,5.20919,5.20723,5.20802,79000000.0
2007-10-18 22:05:00,5.20836,5.20995,5.20797,5.20863,67000000.0
2007-10-18 22:10:00,5.20975,5.2102,5.20815,5.20952,64000000.0
2007-10-18 22:15:00,5.21118,5.21157,5.20959,5.20997,69000000.0
2007-10-18 22:20:00,5.21088,5.21088,5.20868,5.21001,69000000.0
2007-10-18 22:25:00,5.21069,5.21121,5.20914,5.20914,63000000.0
2007-10-18 22:30:00,5.21001,5.21025,5.20814,5.20842,60000000.0
2007-10-18 22:35:00,5.20937,5.21019,5.20707,5.20745,56000000.0
2007-10-18 22:40:00,5.20727,5.20789,5.20609,5.20705,63000000.0
2007-10-18 22:45:00,5.2076,5.20871,5.20671,5.20718,68000000.0
2007-10-18 22:50:00,5.20805,5.20833,5.207,5.20761,70000000.0
2007-10-18 22:55:00,5.20695,5.20883,5.20642,5.20883,64000000.0
2007-10-18 23:00:00,5.20918,5.20979,5.20723,5.20782,68000000.0
2007-10-18 23:05:00,5.20867,5.20962,5.20776,5.20825,60000000.0
2007-10-18 23:10:00,5.20822,5.20943,5.20715,5.20884,66000000.0
2007-10-18 23:15:00,5.20906,5.20952,5.20787,5.20821,65000000.0
2007-10-18 23:20:00,5.20891,5.20891,5.20658,5.20751,66000000.0
2007-10-18 23:25:00,5.20762,5.20885,5.20632,5.20872,64000000.0
2007-10-18 23:30:00,5.20776,5.2098,5.20748,5.2082,72000000.0
2007-10-18 23:35:00,5.20886,5.21053,5.20856,5.20922,62000000.0
2007-10-18 23:40:00,5.20955,5.21097,5.20928,5.20936,80000000.0
2007-10-18 23:45:00,5.20906,5.21096,5.20902,5.20981,76000000.0
2007-10-18 23:50:00,5.21082,5.21202,5.20999,5.21201,67000000.0
2007-10-18 23:55:00,5.21058,5.21189,5.21023,5.21084,76000000.0
2007-10-19 00:00:00,5.21066,5.21201,5.21026,5.21125,70000000.0
2007-10-19 00:05:00,5.21137,5.21195,5.20847,5.21111,62000000.0
2007-10-19 00:10:00,5.21128,5.21241,5.20988,5.21167,63000000.0
2007-10-19 00:15:00,5.21088,5.21226,5.20987,5.21172,65000000.0
2007-10-19 00:20:00,5.21137,5.2121,5.21015,5.21096,60000000.0
2007-10-19 00:25:00,5.21041,5.21056,5.20836,5.20958,66000000.0
2007-10-19 00:30:00,5.20875,5.21053,5.20855,5.20968,64000000.0
2007-10-19 00:35:00,5.20925,5.20984,5.20765,5.20926,80000000.0
2007-10-19 00:40:00,5.20879,5.20957,5.20787,5.20837,61000000.0
2007-10-19 00:45:00,5.20765,5.20994,5.20745,5.20884,63000000.0
2007-10-19 00:50:00,5.20893,5.2105,5.20847,5.20847,60000000.0
2007-10-19 00:55:00,5.20968,5.20988,5.20753,5.20824,66000000.0
2007-10-19 01:00:00,5.20843,5.20997,5.20725,5.20828,63000000.0
2007-10-19 01:05:00,5.21007,5.21007,5.20738,5.20738,70000000.0
2007-10-19 01:10:00,5.20848,5.20921,5.20752,5.20864,55000000.0
2007-10-19 01:15:00,5.20859,5.20903,5.20742,5.20834,63000000.0
2007-10-19 01:20:00,5.20915,5.20932,5.20756,5.20792,59000000.0
2007-10-19 01:25:00,5.20871,5.21061,5.20853,5.20856,70000000.0
2007-10-19 01:30:00,5.20925,5.20945,5.20796,5.20925,68000000.0
2007-10-19 01:35:00,5.20905,5.20979,5.20744,5.20979,71000000.0
2007-10-19 01:40:00,5.2097,5.21056,5.20864,5.20868,72000000.0
2007-10-19 01:45:00,5.20888,5.21003,5.20853,5.20912,68000000.0
2007-10-19 01:50:00,5.20885,5.21056,5.20825,5.20838,67000000.0
2007-10-19 01:55:00,5.20915,5.20993,5.20849,5.20857,61000000.0
2007-10-19 02:00:00,5.20987,5.2112,5.20885,5.21055,69000000.0
2007-10-19 02:05:00,5.20985,5.21113,5.20938,5.21013,73000000.0
2007-10-19 02:10:00,5.20978,5.20998,5.20825,5.20932,74000000.0
2007-10-19 02:15:00,5.20909,5.21063,5.20846,5.20896,70000000.0
2007-10-19 02:20:00,5.21047,5.21047,5.20812,5.20868,74000000.0
2007-10-19 02:25:00,5.20967,5.2101,5.20834,5.20892,59000000.0
2007-10-19 02:30:00,5.20868,5.21046,5.20826,5.2098,64000000.0
2007-10-19 02:35:00,5.20961,5.21045,5.20855,5.20967,71000000.0
2007-10-19 02:40:00,5.20999,5.21025,5.20827,5.20897,69000000.0
2007-10-19 02:45:00,5.2085,5.2112,5.20803,5.21016,69000000.0
2007-10-19 02:50:00,5.20985,5.21171,5.20969,5.21081,66000000.0
2007-10-19 02:55:00,5.20971,5.21338,5.20971,5.21338,65000000.0
2007-10-19 03:00:00,5.2132,5.21454,5.21149,5.21241,67000000.0
2007-10-19 03:05:00,5.21206,5.21362,5.21125,5.2134,68000000.0
2007-10-19 03:10:00,5.21383,5.21448,5.21235,5.21337,80000000.0
2007-10-19 03:15:00,5.21258,5.21438,5.21216,5.21319,50000000.0
2007-10-19 03:20:00,5.21203,5.21331,5.21098,5.211,62000000.0
2007-10-19 03:25:00,5.2127,5.21324,5.21061,5.21161,71000000.0
2007-10-19 03:30:00,5.21213,5.21307,5.21082,5.21215,68000000.0
2007-10-19 03:35:00,5.21204,5.21223,5.21024,5.21058,60000000.0
2007-10-19 03:40:00,5.21215,5.21251,5.21036,5.21159,82000000.0
2007-10-19 03:45:00,5.21129,5.21166,5.20902,5.20966,53000000.0
2007-10-19 03:50:00,5.20941,5.21104,5.20912,5.21004,74000000.0
2007-10-19 03:55:00,5.21047,5.21218,5.20965,5.21128,63000000.0
2007-10-19 04:00:00,5.21087,5.21201,5.21005,5.21095,70000000.0
2007-10-19 04:05:00,5.21126,5.21224,5.21038,5.21215,66000000.0
2007-10-19 04:10:00,5.21108,5.21272,5.21068,5.21082,77000000.0
2007-10-19 04:15:00,5.21266,5.21362,5.21134,5.2132,57000000.0
2007-10-19 04:20:00,5.21234,5.21364,5.21199,5.21248,62000000.0
2007-10-19 04:25:00,5.21178,5.21308,5.21158,5.21227,53000000.0
2007-10-19 04:30:00,5.21186,5.21263,5.21089,5.21099,66000000.0
2007-10-19 04:35:00,5.2111,5.21193,5.20992,5.21086,64000000.0
2007-10-19 04:40:00,5.21097,5.21185,5.2097,5.21041,54000000.0
2007-10-19 04:45:00,5.21062,5.21092,5.20819,5.20819,63000000.0
2007-10-19 04:50:00,5.20834,5.20953,5.20748,5.20826,71000000.0
2007-10-19 04:55:00,5.20853,5.21057,5.20788,5.20872,65000000.0
2007-10-19 05:00:00,5.20744,5.20908,5.20733,5.20855,62000000.0
2007-10-19 05:05:00,5.20847,5.20911,5.20675,5.20848,72000000.0
2007-10-19 05:10:00,5.20724,5.20907,5.2071,5.20753,59000000.0
2007-10-19 05:15:00,5.20728,5.20801,5.20535,5.20651,67000000.0
2007-10-19 05:20:00,5.20642,5.20717,5.20488,5.20534,79000000.0
2007-10-19 05:25:00,5.20538,5.20643,5.20439,5.2053,66000000.0
2007-10-19 05:30:00,5.20512,5.20654,5.20407,5.20567,76000000.0
2007-10-19 05:35:00,5.20555,5.20663,5.20458,5.20612,78000000.0
2007-10-19 05:40:00,5.20482,5.20743,5.20478,5.20672,61000000.0
2007-10-19 05:45:00,5.20651,5.20734,5.20405,5.20405,77000000.0
2007-10-19 05:50:00,5.20565,5.20688,5.20438,5.20508,62000000.0
2007-10-19 05:55:00,5.2057,5.20649,5.20477,5.20576,70000000.0
2007-10-19 06:00:00,5.20529,5.20641,5.20437,5.20641,77000000.0
2007-10-19 06:05:00,5.20537,5.20602,5.20443,5.20533,81000000.0
2007-10-19 06:10:00,5.20493,5.20554,5.20278,5.20422,73000000.0
2007-10-19 06:15:00,5.20404,5.20563,5.20321,5.2053,69000000.0
2007-10-19 06:20:00,5.20435,5.20548,5.20311,5.20515,68000000.0
2007-10-19 06:25:00,5.20505,5.20532,5.20329,5.20437,71000000.0
2007-10-19 06:30:00,5.20489,5.20768,5.2036,5.2062,58000000.0
2007-10-19 06:35:00,5.208,5.208,5.20579,5.20635,72000000.0
2007-10-19 06:40:00,5.20655,5.20902,5.20605,5.20782,71000000.0
2007-10-19 06:45:00,5.20819,5.2096,5.20734,5.20865,69000000.0
2007-10-19 06:50:00,5.20827,5.20938,5.2072,5.20885,56000000.0
2007-10-19 06:55:00,5.20753,5.20834,5.20645,5.20738,64000000.0
2007-10-19 07:00:00,5.20764,5.2093,5.2074,5.20757,58000000.0
2007-10-19 07:05:00,5.208,5.20895,5.20621,5.20683,59000000.0
2007-10-19 07:10:00,5.20748,5.20823,5.20629,5.20808,82000000.0
2007-10-19 07:15:00,5.20686,5.20771,5.20499,5.20599,80000000.0
2007-10-19 07:20:00,5.20608,5.20692,5.205,5.205,76000000.0
2007-10-19 07:25:00,5.20594,5.20704,5.20396,5.20551,78000000.0
2007-10-19 07:30:00,5.20536,5.20827,5.20254,5.2042,61000000.0
2007-10-19 07:35:00,5.20405,5.20459,5.2029,5.20383,63000000.0
2007-10-19 07:40:00,5.20372,5.20827,5.20266,5.20282,55000000.0
2007-10-19 07:45:00,5.20381,5.20423,5.20241,5.20366,59000000.0
2007-10-19 07:50:00,5.2038,5.20455,5.19896,5.20102,67000000.0
2007-10-19 07:55:00,5.20116,5.20222,5.19891,5.20212,62000000.0
2007-10-19 08:00:00,5.20291,5.20435,5.20159,5.20435,65000000.0
2007-10-19 08:05:00,5.20438,5.20438,5.20194,5.20358,73000000.0
2007-10-19 08:10:00,5.2039,5.20646,5.20368,5.20634,58000000.0
2007-10-19 08:15:00,5.20589,5.20804,5.20488,5.20659,59000000.0
2007-10-19 08:20:00,5.20719,5.20876,5.20314,5.20686,64000000.0
2007-10-19 08:25:00,5.20764,5.2091,5.2063,5.20903,56000000.0
2007-10-19 08:30:00,5.20743,5.2092,5.20648,5.20716,62000000.0
2007-10-19 08:35:00,5.20755,5.2081,5.20303,5.20526,56000000.0
2007-10-19 08:40:00,5.20298,5.20727,5.202,5.20606,58000000.0
2007-10-19 08:45:00,5.20557,5.20669,5.20187,5.20397,76000000.0
2007-10-19 08:50:00,5.20302,5.20336,5.20041,5.20234,81000000.0
2007-10-19 08:55:00,5.20176,5.20808,5.20154,5.20622,70000000.0
2007-10-19 09:00:00,5.20601,5.20827,5.20597,5.20715,62000000.0
2007-10-19 09:05:00,5.2061,5.20939,5.20579,5.20928,66000000.0
2007-10-19 09:10:00,5.20959,5.21136,5.20781,5.21063,67000000.0
2007-10-19 09:15:00,5.20905,5.21006,5.20736,5.20773,72000000.0
2007-10-19 09:20:00,5.20879,5.21092,5.20802,5.20899,74000000.0
2007-10-19 09:25:00,5.20893,5.21155,5.20856,5.21155,68000000.0
2007-10-19 09:30:00,5.20999,5.21134,5.2088,5.20969,69000000.0
2007-10-19 09:35:00,5.2105,5.21173,5.2093,5.20992,85000000.0
2007-10-19 09:40:00,5.21174,5.21234,5.20917,5.21063,74000000.0
2007-10-19 09:45:00,5.21197,5.21603,5.21046,5.21579,76000000.0
2007-10-19 09:50:00,5.21629,5.21904,5.21394,5.21451,74000000.0
2007-10-19 09:55:00,5.21527,5.21704,5.21452,5.2154,68000000.0
2007-10-19 10:00:00,5.21495,5.21804,5.21495,5.21582,75000000.0
2007-10-19 10:05:00,5.21684,5.21684,5.21363,5.21517,50000000.0
2007-10-19 10:10:00,5.21418,5.21578,5.21231,5.21323,70000000.0
2007-10-19 10:15:00,5.21455,5.21528,5.2132,5.21361,74000000.0
2007-10-19 10:20:00,5.21424,5.21448,5.21208,5.21385,60000000.0
2007-10-19 10:25:00,5.21233,5.21409,5.21198,5.21198,60000000.0
2007-10-19 10:30:00,5.21247,5.2164,5.21184,5.21413,57000000.0
2007-10-19 10:35:00,5.21279,5.21572,5.21252,5.21351,72000000.0
2007-10-19 10:40:00,5.21433,5.21589,5.21327,5.21567,62000000.0
2007-10-19 10:45:00,5.21573,5.21604,5.21397,5.21457,55000000.0
2007-10-19 10:50:00,5.21491,5.21616,5.2125,5.21462,72000000.0
2007-10-19 10:55:00,5.21321,5.21379,5.21061,5.21217,49000000.0
2007-10-19 11:00:00,5.21276,5.21322,5.21054,5.21266,61000000.0
2007-10-19 11:05:00,5.21216,5.21498,5.21098,5.21363,71000000.0
2007-10-19 11:10:00,5.21519,5.21577,5.21342,5.21369,67000000.0
2007-10-19 11:15:00,5.21336,5.21504,5.21276,5.2138,63000000.0
2007-10-19 11:20:00,5.21408,5.21467,5.21167,5.21203,76000000.0
2007-10-19 11:25:00,5.21264,5.21428,5.21188,5.21365,64000000.0
2007-10-19 11:30:00,5.21309,5.21432,5.21228,5.21363,74000000.0
2007-10-19 11:35:00,5.21363,5.21465,5.21265,5.21379,60000000.0
2007-10-19 11:40:00,5.21448,5.21492,5.21222,5.2134,64000000.0
2007-10-19 11:45:00,5.21311,5.21522,5.2119,5.21522,62000000.0
2007-10-19 11:50:00,5.21366,5.21461,5.21132,5.21169,68000000.0
2007-10-19 11:55:00,5.21282,5.21516,5.21238,5.21516,52000000.0
2007-10-19 12:00:00,5.21506,5.21549,5.21276,5.21366,63000000.0
2007-10-19 12:05:00,5.21372,5.21526,5.21315,5.21431,61000000.0
2007-10-19 12:10:00,5.21426,5.2152,5.21303,5.2145,63000000.0
2007-10-19 12:15:00,5.21337,5.21454,5.2116,5.21301,56000000.0
2007-10-19 12:20:00,5.21354,5.21457,5.21201,5.21447,70000000.0
2007-10-19 12:25:00,5.21324,5.21459,5.21208,5.21421,57000000.0
2007-10-19 12:30:00,5.21359,5.21468,5.21255,5.21256,61000000.0
2007-10-19 12:35:00,5.21434,5.21456,5.21149,5.21199,64000000.0
2007-10-19 12:40:00,5.212,5.21385,5.21182,5.21302,70000000.0
2007-10-19 12:45:00,5.2133,5.21454,5.21183,5.21341,65000000.0
2007-10-19 12:50:00,5.21372,5.21409,5.21161,5.21316,66000000.0
2007-10-19 12:55:00,5.21359,5.21378,5.21026,5.21033,62000000.0
2007-10-19 13:00:00,5.20961,5.2125,5.20961,5.21132,81000000.0
2007-10-19 13:05:00,5.21092,5.21238,5.20982,5.21043,77000000.0
2007-10-19 13:10:00,5.21205,5.21277,5.21072,5.21277,79000000.0
2007-10-19 13:15:00,5.2117,5.21309,5.21112,5.2118,63000000.0
2007-10-19 13:20:00,5.2124,5.21268,5.2096,5.21068,78000000.0
2007-10-19 13:25:00,5.21113,5.21204,5.20946,5.2099,62000000.0
2007-10-19 13:30:00,5.2103,5.21178,5.21005,5.21064,55000000.0
2007-10-19 13:35:00,5.21173,5.21198,5.20951,5.21091,65000000.0
2007-10-19 13:40:00,5.20967,5.21221,5.20953,5.2103,55000000.0
2007-10-19 13:45:00,5.21089,5.21215,5.21014,5.21147,64000000.0
2007-10-19 13:50:00,5.21089,5.21235,5.21018,5.21133,58000000.0
2007-10-19 13:55:00,5.21149,5.21275,5.21067,5.21239,59000000.0
2007-10-19 14:00:00,5.21119,5.21189,5.20899,5.20899,72000000.0
2007-10-19 14:05:00,5.20902,5.21095,5.20753,5.20864,60000000.0
2007-10-19 14:10:00,5.20995,5.21074,5.20786,5.21074,56000000.0
2007-10-19 14:15:00,5.21017,5.21147,5.20941,5.21043,76000000.0
2007-10-19 14:20:00,5.20996,5.21142,5.20913,5.21137,52000000.0
2007-10-19 14:25:00,5.20982,5.21167,5.20893,5.21063,65000000.0
2007-10-19 14:30:00,5.21041,5.21099,5.20692,5.20692,60000000.0
2007-10-19 14:35:00,5.20746,5.20807,5.20518,5.20583,63000000.0
2007-10-19 14:40:00,5.20706,5.20715,5.20359,5.20442,77000000.0
2007-10-19 14:45:00,5.20399,5.20815,5.20399,5.20727,56000000.0
2007-10-19 14:50:00,5.20763,5.20895,5.20558,5.20866,60000000.0
2007-10-19 14:55:00,5.20826,5.2104,5.20792,5.20965,71000000.0
2007-10-19 15:00:00,5.20845,5.20917,5.20626,5.20626,76000000.0
2007-10-19 15:05:00,5.20673,5.20963,5.20673,5.20881,68000000.0
2007-10-19 15:10:00,5.20913,5.21088,5.20797,5.20954,61000000.0
2007-10-19 15:15:00,5.2102,5.21234,5.20924,5.21112,68000000.0
2007-10-19 15:20:00,5.21135,5.21257,5.209,5.21122,59000000.0
2007-10-19 15:25:00,5.20998,5.21258,5.20961,5.21242,71000000.0
2007-10-19 15:30:00,5.2114,5.21286,5.21019,5.21149,68000000.0
2007-10-19 15:35:00,5.21107,5.21377,5.21022,5.21337,52000000.0
2007-10-19 15:40:00,5.21342,5.21466,5.21098,5.21299,62000000.0
2007-10-19 15:45:00,5.21205,5.21418,5.21092,5.21275,81000000.0
2007-10-19 15:50:00,5.21148,5.21457,5.21148,5.21303,75000000.0
2007-10-19 15:55:00,5.21308,5.21455,5.21172,5.21307,74000000.0
2007-10-19 16:00:00,5.21424,5.219,5.21247,5.21866,61000000.0
2007-10-19 16:05:00,5.2203,5.2228,5.21862,5.22021,70000000.0
2007-10-19 16:10:00,5.22009,5.22092,5.21704,5.22092,64000000.0
2007-10-19 16:15:00,5.21996,5.22171,5.21831,5.22095,66000000.0
2007-10-19 16:20:00,5.22122,5.22209,5.21962,5.22138,65000000.0
2007-10-19 16:25:00,5.22041,5.22143,5.21882,5.21998,51000000.0
2007-10-19 16:30:00,5.22021,5.22083,5.21736,5.21963,53000000.0
2007-10-19 16:35:00,5.21999,5.22267,5.21894,5.22146,78000000.0
2007-10-19 16:40:00,5.2234,5.22692,5.22152,5.22544,86000000.0
2007-10-19 16:45:00,5.22595,5.22711,5.22301,5.2246,59000000.0
2007-10-19 16:50:00,5.2244,5.22523,5.22128,5.22321,66000000.0
2007-10-19 16:55:00,5.22413,5.22622,5.22222,5.22488,52000000.0
2007-10-19 17:00:00,5.2252,5.22595,5.2224,5.22428,62000000.0
2007-10-19 17:05:00,5.22633,5.22633,5.22318,5.22506,73000000.0
2007-10-19 17:10:00,5.2259,5.2259,5.22282,5.22312,57000000.0
2007-10-19 17:15:00,5.22326,5.22485,5.22271,5.22426,71000000.0
2007-10-19 17:20:00,5.22395,5.22545,5.22273,5.22317,55000000.0
2007-10-19 17:25:00,5.22362,5.22514,5.22249,5.22396,62000000.0
2007-10-19 17:30:00,5.22382,5.22406,5.22148,5.22253,63000000.0
2007-10-19 17:35:00,5.22281,5.22589,5.22228,5.2245,64000000.0
2007-10-19 17:40:00,5.22443,5.22549,5.22357,5.22529,76000000.0
2007-10-19 17:45:00,5.22463,5.22533,5.22227,5.22319,60000000.0
2007-10-19 17:50:00,5.22322,5.2237,5.21967,5.22007,86000000.0
2007-10-19 17:55:00,5.21987,5.22172,5.21929,5.22135,66000000.0
2007-10-19 18:00:00,5.22085,5.22207,5.21928,5.2209,72000000.0
2007-10-19 18:05:00,5.22097,5.22212,5.21978,5.22071,73000000.0
2007-10-19 18:10:00,5.22057,5.22185,5.21958,5.22185,58000000.0
2007-10-19 18:15:00,5.22038,5.22177,5.21897,5.21992,61000000.0
2007-10-19 18:20:00,5.21942,5.22169,5.21774,5.22159,63000000.0
2007-10-19 18:25:00,5.22136,5.2223,5.22014,5.22107,67000000.0
2007-10-19 18:30:00,5.22112,5.2222,5.22032,5.22087,65000000.0
2007-10-19 18:35:00,5.22226,5.22273,5.21984,5.2202,76000000.0
2007-10-19 18:40:00,5.22166,5.22182,5.21869,5.21968,67000000.0
2007-10-19 18:45:00,5.22055,5.22113,5.21882,5.21957,66000000.0
2007-10-19 18:50:00,5.21982,5.22147,5.21795,5.2214,63000000.0
2007-10-19 18:55:00,5.22099,5.22167,5.21863,5.21934,71000000.0
2007-10-19 19:00:00,5.21936,5.22056,5.2185,5.21905,70000000.0
2007-10-19 19:05:00,5.22008,5.22131,5.21819,5.21877,76000000.0
2007-10-19 19:10:00,5.21851,5.21978,5.21805,5.21865,68000000.0
2007-10-19 19:15:00,5.21805,5.22118,5.21805,5.21981,61000000.0
2007-10-19 19:20:00,5.22135,5.22135,5.21921,5.2204,72000000.0
2007-10-19 19:25:00,5.22067,5.2209,5.21866,5.21955,62000000.0
2007-10-19 19:30:00,5.22002,5.22086,5.21797,5.21941,66000000.0
2007-10-19 19:35:00,5.21826,5.22003,5.21797,5.21838,63000000.0
2007-10-19 19:40:00,5.2191,5.2197,5.21778,5.21875,70000000.0
2007-10-19 19:45:00,5.21814,5.21915,5.21585,5.21774,70000000.0
2007-10-19 19:50:00,5.21659,5.21765,5.21562,5.21562,71000000.0
2007-10-19 19:55:00,5.21575,5.21898,5.21575,5.21898,68000000.0
2007-10-19 20:00:00,5.21836,5.21869,5.21537,5.21543,67000000.0
2007-10-19 20:05:00,5.21608,5.21757,5.21561,5.2165,65000000.0
2007-10-19 20:10:00,5.2159,5.2159,5.21316,5.21316,66000000.0
2007-10-19 20:15:00,5.21408,5.2163,5.21354,5.21534,64000000.0
2007-10-19 20:20:00,5.21639,5.21639,5.21386,5.21566,65000000.0
2007-10-19 20:25:00,5.21466,5.21466,5.21128,5.21335,63000000.0
2007-10-19 20:30:00,5.21238,5.21306,5.21056,5.21182,59000000.0
2007-10-19 20:35:00,5.21206,5.21236,5.20799,5.20821,70000000.0
2007-10-19 20:40:00,5.20919,5.21132,5.20815,5.21025,89000000.0
2007-10-19 20:45:00,5.20986,5.21108,5.20703,5.20742,67000000.0
2007-10-19 20:50:00,5.20831,5.21025,5.20723,5.20776,62000000.0
2007-10-19 20:55:00,5.20825,5.20976,5.20752,5.20847,65000000.0
2007-10-19 21:00:00,5.2076,5.21029,5.2076,5.20954,72000000.0
2007-10-19 21:05:00,5.2084,5.21033,5.20819,5.20989,66000000.0
2007-10-19 21:10:00,5.20984,5.21027,5.20843,5.20843,62000000.0
2007-10-19 21:15:00,5.20881,5.21106,5.20869,5.20996,68000000.0
2007-10-19 21:20:00,5.21042,5.21189,5.209,5.21052,52000000.0
2007-10-19 21:25:00,5.20967,5.21105,5.209,5.20924,58000000.0
2007-10-19 21:30:00,5.20922,5.21191,5.20922,5.21092,59000000.0
2007-10-19 21:35:00,5.21101,5.21247,5.20987,5.2107,88000000.0
2007-10-19 21:40:00,5.21044,5.21167,5.20928,5.20928,65000000.0
2007-10-19 21:45:00,5.20979,5.21122,5.20858,5.20876,62000000.0
2007-10-19 21:50:00,5.20999,5.2104,5.20724,5.20729,62000000.0
2007-10-19 21:55:00,5.2081,5.20939,5.20761,5.2086,72000000.0
2007-10-19 22:00:00,5.20824,5.20903,5.20599,5.20856,79000000.0
2007-10-19 22:05:00,5.20808,5.20858,5.20686,5.20806,67000000.0
2007-10-19 22:10:00,5.20857,5.2092,5.20714,5.20807,64000000.0
2007-10-19 22:15:00,5.20815,5.20997,5.20793,5.20818,69000000.0
2007-10-19 22:20:00,5.20878,5.21029,5.20785,5.20867,69000000.0
2007-10-19 22:25:00,5.20855,5.20948,5.2076,5.20895,63000000.0
2007-10-19 22:30:00,5.20752,5.20882,5.2068,5.20725,60000000.0
2007-10-19 22:35:00,5.20768,5.20809,5.20558,5.20729,56000000.0
2007-10-19 22:40:00,5.20797,5.2083,5.20636,5.20748,63000000.0
2007-10-19 22:45:00,5.20674,5.20775,5.20496,5.20579,68000000.0
2007-10-19 22:50:00,5.20491,5.20657,5.20491,5.20657,70000000.0
2007-10-19 22:55:00,5.20621,5.20664,5.2047,5.20525,64000000.0
2007-10-22 02:00:00,5.19268,5.19353,5.19072,5.19291,69000000.0
2007-10-22 02:05:00,5.19318,5.19361,5.19159,5.19297,73000000.0
2007-10-22 02:10:00,5.19285,5.19391,5.19184,5.19317,74000000.0
2007-10-22 02:15:00,5.19278,5.19357,5.19134,5.19266,70000000.0
2007-10-22 02:20:00,5.19318,5.19415,5.19195,5.19336,74000000.0
2007-10-22 02:25:00,5.1931,5.19418,5.19229,5.19315,59000000.0
2007-10-22 02:30:00,5.19205,5.19365,5.19142,5.19214,64000000.0
2007-10-22 02:35:00,5.19123,5.19286,5.19012,5.19093,71000000.0
2007-10-22 02:40:00,5.19005,5.19253,5.19005,5.19027,69000000.0
2007-10-22 02:45:00,5.19191,5.19233,5.19021,5.19137,69000000.0
2007-10-22 02:50:00,5.19173,5.1938,5.1911,5.1938,66000000.0
2007-10-22 02:55:00,5.19179,5.19531,5.19179,5.19371,65000000.0
2007-10-22 03:00:00,5.19443,5.19672,5.19388,5.1961,67000000.0
2007-10-22 03:05:00,5.19611,5.1968,5.19417,5.19566,68000000.0
2007-10-22 03:10:00,5.19617,5.19803,5.19507,5.19618,80000000.0
2007-10-22 03:15:00,5.19689,5.19727,5.19554,5.19657,50000000.0
2007-10-22 03:20:00,5.19554,5.19739,5.19535,5.19638,62000000.0
2007-10-22 03:25:00,5.19696,5.19774,5.19541,5.19737,71000000.0
2007-10-22 03:30:00,5.19685,5.19938,5.19685,5.19857,68000000.0
2007-10-22 03:35:00,5.1999,5.20008,5.198,5.19883,60000000.0
2007-10-22 03:40:00,5.19832,5.20033,5.19817,5.20033,82000000.0
2007-10-22 03:45:00,5.19854,5.20337,5.19854,5.20247,53000000.0
2007-10-22 03:50:00,5.20141,5.20308,5.20098,5.20208,74000000.0
2007-10-22 03:55:00,5.20302,5.2044,5.20172,5.20336,63000000.0
2007-10-22 04:00:00,5.20346,5.20413,5.20169,5.20296,70000000.0
2007-10-22 04:05:00,5.20296,5.20465,5.20179,5.20383,66000000.0
2007-10-22 04:10:00,5.2042,5.20433,5.20187,5.20312,77000000.0
2007-10-22 04:15:00,5.20362,5.20401,5.20212,5.20369,57000000.0
2007-10-22 04:20:00,5.20429,5.20429,5.20206,5.20343,62000000.0
2007-10-22 04:25:00,5.20378,5.20408,5.20107,5.20207,53000000.0
2007-10-22 04:30:00,5.20265,5.20284,5.20131,5.20242,66000000.0
2007-10-22 04:35:00,5.20242,5.2032,5.20018,5.20018,64000000.0
2007-10-22 04:40:00,5.20025,5.20475,5.20025,5.2031,54000000.0
2007-10-22 04:45:00,5.20328,5.20433,5.20125,5.20142,63000000.0
2007-10-22 04:50:00,5.20147,5.20304,5.20075,5.20163,71000000.0
2007-10-22 04:55:00,5.2013,5.20168,5.19894,5.20063,65000000.0
2007-10-22 05:00:00,5.20084,5.20253,5.20038,5.20171,62000000.0
2007-10-22 05:05:00,5.20166,5.20275,5.19979,5.20275,72000000.0
2007-10-22 05:10:00,5.20246,5.20371,5.20068,5.20128,59000000.0
2007-10-22 05:15:00,5.2009,5.20147,5.19982,5.20055,67000000.0
2007-10-22 05:20:00,5.20077,5.20148,5.19902,5.19902,79000000.0
2007-10-22 05:25:00,5.19921,5.20028,5.19859,5.19927,66000000.0
2007-10-22 05:30:00,5.19955,5.2012,5.19888,5.20021,76000000.0
2007-10-22 05:35:00,5.20061,5.20094,5.19895,5.19995,78000000.0
2007-10-22 05:40:00,5.19961,5.20243,5.19938,5.20203,61000000.0
2007-10-22 05:45:00,5.20249,5.20288,5.20109,5.20111,77000000.0
2007-10-22 05:50:00,5.20123,5.20392,5.20108,5.20358,62000000.0
2007-10-22 05:55:00,5.20424,5.20476,5.20327,5.20427,70000000.0
2007-10-22 06:00:00,5.20347,5.20428,5.20205,5.20399,77000000.0
2007-10-22 06:05:00,5.20429,5.20472,5.20232,5.20268,81000000.0
2007-10-22 06:10:00,5.20174,5.20365,5.20166,5.20226,73000000.0
2007-10-22 06:15:00,5.20142,5.20393,5.20142,5.20304,69000000.0
2007-10-22 06:20:00,5.20339,5.20433,5.20228,5.20357,68000000.0
2007-10-22 06:25:00,5.20266,5.20365,5.2017,5.2017,71000000.0
2007-10-22 06:30:00,5.20222,5.2029,5.20057,5.20189,58000000.0
2007-10-22 06:35:00,5.20292,5.20292,5.20101,5.20101,72000000.0
2007-10-22 06:40:00,5.20156,5.20318,5.19991,5.2001,71000000.0
2007-10-22 06:45:00,5.20055,5.20216,5.2002,5.2015,69000000.0
2007-10-22 06:50:00,5.20216,5.20319,5.20114,5.20272,56000000.0
2007-10-22 06:55:00,5.20264,5.20335,5.2,5.20067,64000000.0
2007-10-22 07:00:00,5.20003,5.20181,5.1997,5.20071,58000000.0
2007-10-22 07:05:00,5.20073,5.2022,5.20023,5.20071,59000000.0
2007-10-22 07:10:00,5.20152,5.2017,5.2001,5.2012,82000000.0
2007-10-22 07:15:00,5.19988,5.20015,5.19599,5.1992,80000000.0
2007-10-22 07:20:00,5.20018,5.20029,5.19769,5.1989,76000000.0
2007-10-22 07:25:00,5.19812,5.2005,5.19726,5.20034,78000000.0
2007-10-22 07:30:00,5.19985,5.20056,5.19744,5.19807,61000000.0
2007-10-22 07:35:00,5.19862,5.19954,5.19646,5.19752,63000000.0
2007-10-22 07:40:00,5.19825,5.19896,5.19681,5.19859,55000000.0
2007-10-22 07:45:00,5.19786,5.1986,5.19618,5.19751,59000000.0
2007-10-22 07:50:00,5.19634,5.1985,5.19621,5.19821,67000000.0
2007-10-22 07:55:00,5.19878,5.19996,5.19722,5.19922,62000000.0
2007-10-22 08:00:00,5.19982,5.20271,5.19822,5.20037,65000000.0
2007-10-22 08:05:00,5.20072,5.20327,5.19958,5.20209,73000000.0
2007-10-22 08:10:00,5.20197,5.20296,5.20064,5.20099,58000000.0
2007-10-22 08:15:00,5.20099,5.20171,5.19925,5.19974,59000000.0
2007-10-22 08:20:00,5.20002,5.20076,5.19861,5.19897,64000000.0
2007-10-22 08:25:00,5.19982,5.20041,5.19829,5.19983,56000000.0
2007-10-22 08:30:00,5.19881,5.19986,5.19672,5.19751,62000000.0
2007-10-22 08:35:00,5.1966,5.19951,5.19627,5.19944,56000000.0
2007-10-22 08:40:00,5.199,5.19929,5.19765,5.19898,58000000.0
2007-10-22 08:45:00,5.19821,5.19949,5.19282,5.19366,76000000.0
2007-10-22 08:50:00,5.19381,5.19535,5.19255,5.19295,81000000.0
2007-10-22 08:55:00,5.19374,5.19615,5.19262,5.19615,70000000.0
2007-10-22 09:00:00,5.19599,5.19738,5.19495,5.19687,62000000.0
2007-10-22 09:05:00,5.19692,5.19766,5.19415,5.1962,66000000.0
2007-10-22 09:10:00,5.19676,5.19677,5.1937,5.1937,67000000.0
2007-10-22 09:15:00,5.19353,5.19604,5.19274,5.19479,72000000.0
2007-10-22 09:20:00,5.19534,5.19949,5.19517,5.19884,74000000.0
2007-10-22 09:25:00,5.20035,5.20322,5.19795,5.20322,68000000.0
2007-10-22 09:30:00,5.20228,5.20773,5.20191,5.20395,69000000.0
2007-10-22 09:35:00,5.20417,5.20446,5.1996,5.20058,85000000.0
2007-10-22 09:40:00,5.19989,5.2026,5.19989,5.20216,74000000.0
2007-10-22 09:45:00,5.20122,5.20416,5.20013,5.20364,76000000.0
2007-10-22 09:50:00,5.20326,5.20369,5.20085,5.20107,74000000.0
2007-10-22 09:55:00,5.2024,5.20316,5.2004,5.20312,68000000.0
2007-10-22 10:00:00,5.20323,5.20379,5.20127,5.20353,75000000.0
2007-10-22 10:05:00,5.20132,5.20372,5.2011,5.20115,50000000.0
2007-10-22 10:10:00,5.20127,5.20538,5.20076,5.20538,70000000.0
2007-10-22 10:15:00,5.20479,5.20541,5.2015,5.2015,74000000.0
2007-10-22 10:20:00,5.20297,5.20372,5.20105,5.20245,60000000.0
2007-10-22 10:25:00,5.20139,5.20369,5.20118,5.20205,60000000.0
2007-10-22 10:30:00,5.2026,5.20343,5.20123,5.20209,57000000.0
2007-10-22 10:35:00,5.20284,5.20607,5.20207,5.20388,72000000.0
2007-10-22 10:40:00,5.20417,5.20673,5.20357,5.20573,62000000.0
2007-10-22 10:45:00,5.20488,5.20623,5.20357,5.20406,55000000.0
2007-10-22 10:50:00,5.20396,5.20846,5.20396,5.20741,72000000.0
2007-10-22 10:55:00,5.20711,5.20711,5.20418,5.20492,49000000.0
2007-10-22 11:00:00,5.20594,5.20615,5.2042,5.20518,61000000.0
2007-10-22 11:05:00,5.20554,5.20632,5.20367,5.20604,71000000.0
2007-10-22 11:10:00,5.20571,5.20633,5.20374,5.20539,67000000.0
2007-10-22 11:15:00,5.20544,5.20712,5.20433,5.20604,63000000.0
2007-10-22 11:20:00,5.20648,5.20689,5.20309,5.20444,76000000.0
2007-10-22 11:25:00,5.20533,5.20592,5.20355,5.20537,64000000.0
2007-10-22 11:30:00,5.2047,5.20611,5.20308,5.20488,74000000.0
2007-10-22 11:35:00,5.20561,5.21013,5.20529,5.20867,60000000.0
2007-10-22 11:40:00,5.20833,5.21056,5.20735,5.20979,64000000.0
2007-10-22 11:45:00,5.21043,5.21282,5.20935,5.212,62000000.0
2007-10-22 11:50:00,5.21399,5.21589,5.21215,5.21392,68000000.0
2007-10-22 11:55:00,5.21403,5.21617,5.21285,5.21393,52000000.0
2007-10-22 12:00:00,5.2128,5.22057,5.2128,5.21978,63000000.0
2007-10-22 12:05:00,5.22159,5.22244,5.21779,5.21779,61000000.0
2007-10-22 12:10:00,5.21935,5.22024,5.21775,5.22024,63000000.0
2007-10-22 12:15:00,5.22041,5.22047,5.21802,5.21957,56000000.0
2007-10-22 12:20:00,5.21821,5.22045,5.21821,5.22036,70000000.0
2007-10-22 12:25:00,5.21956,5.22099,5.21922,5.21977,57000000.0
2007-10-22 12:30:00,5.2193,5.23355,5.21928,5.23355,61000000.0
2007-10-22 12:35:00,5.23291,5.23715,5.22772,5.2327,64000000.0
2007-10-22 12:40:00,5.2314,5.23337,5.23126,5.23224,70000000.0
2007-10-22 12:45:00,5.23212,5.23438,5.23156,5.2329,65000000.0
2007-10-22 12:50:00,5.2326,5.23844,5.23097,5.23696,66000000.0
2007-10-22 12:55:00,5.24003,5.24196,5.2382,5.24086,62000000.0
2007-10-22 13:00:00,5.24097,5.242,5.23771,5.23897,81000000.0
2007-10-22 13:05:00,5.23813,5.23986,5.23649,5.23756,77000000.0
2007-10-22 13:10:00,5.23756,5.23993,5.23653,5.23896,79000000.0
2007-10-22 13:15:00,5.23858,5.24442,5.23813,5.24269,63000000.0
2007-10-22 13:20:00,5.24246,5.2433,5.23993,5.24291,78000000.0
2007-10-22 13:25:00,5.2428,5.25056,5.24183,5.249,62000000.0
2007-10-22 13:30:00,5.25057,5.25084,5.24573,5.24805,55000000.0
2007-10-22 13:35:00,5.2472,5.25054,5.2472,5.24851,65000000.0
2007-10-22 13:40:00,5.24817,5.26004,5.24719,5.25921,55000000.0
2007-10-22 13:45:00,5.26102,5.26747,5.26002,5.2645,64000000.0
2007-10-22 13:50:00,5.2633,5.26402,5.2586,5.2586,58000000.0
2007-10-22 13:55:00,5.25864,5.25995,5.25678,5.25714,59000000.0
2007-10-22 14:00:00,5.25842,5.25846,5.25213,5.25213,72000000.0
2007-10-22 14:05:00,5.25297,5.25416,5.25103,5.25412,60000000.0
2007-10-22 14:10:00,5.25348,5.25646,5.25315,5.25616,56000000.0
2007-10-22 14:15:00,5.25704,5.25833,5.25552,5.25563,76000000.0
2007-10-22 14:20:00,5.25622,5.26012,5.25622,5.25793,52000000.0
2007-10-22 14:25:00,5.25834,5.25945,5.25484,5.25577,65000000.0
2007-10-22 14:30:00,5.25641,5.25641,5.25273,5.25401,60000000.0
2007-10-22 14:35:00,5.25397,5.25469,5.25237,5.25252,63000000.0
2007-10-22 14:40:00,5.25459,5.25544,5.25223,5.25336,77000000.0
2007-10-22 14:45:00,5.25505,5.25506,5.24706,5.24895,56000000.0
2007-10-22 14:50:00,5.249,5.24946,5.2426,5.24433,60000000.0
2007-10-22 14:55:00,5.24482,5.24915,5.24319,5.24822,71000000.0
2007-10-22 15:00:00,5.24854,5.24969,5.24674,5.24749,76000000.0
2007-10-22 15:05:00,5.24925,5.25201,5.24765,5.25105,68000000.0
2007-10-22 15:10:00,5.24948,5.2519,5.24859,5.24859,61000000.0
2007-10-22 15:15:00,5.24943,5.25061,5.24853,5.2499,68000000.0
2007-10-22 15:20:00,5.24922,5.25022,5.24655,5.24848,59000000.0
2007-10-22 15:25:00,5.2476,5.25005,5.2476,5.24837,71000000.0
2007-10-22 15:30:00,5.24945,5.25131,5.24863,5.24974,68000000.0
2007-10-22 15:35:00,5.24968,5.25045,5.24741,5.24855,52000000.0
2007-10-22 15:40:00,5.24866,5.2489,5.2429,5.24545,62000000.0
2007-10-22 15:45:00,5.24571,5.24845,5.24392,5.24546,81000000.0
2007-10-22 15:50:00,5.2461,5.24751,5.24471,5.2475,75000000.0
2007-10-22 15:55:00,5.24626,5.24886,5.24594,5.24874,74000000.0
2007-10-22 16:00:00,5.24878,5.24921,5.24696,5.24784,61000000.0
2007-10-22 16:05:00,5.24764,5.24823,5.24566,5.24719,70000000.0
2007-10-22 16:10:00,5.24831,5.24897,5.24633,5.2473,64000000.0
2007-10-22 16:15:00,5.24772,5.24954,5.24593,5.24954,66000000.0
2007-10-22 16:20:00,5.24955,5.24955,5.24709,5.24854,65000000.0
2007-10-22 16:25:00,5.24981,5.25699,5.24845,5.25695,51000000.0
2007-10-22 16:30:00,5.25442,5.25628,5.25298,5.25363,53000000.0
2007-10-22 16:35:00,5.25393,5.25635,5.25318,5.2563,78000000.0
2007-10-22 16:40:00,5.25521,5.25767,5.25442,5.25614,86000000.0
2007-10-22 16:45:00,5.25567,5.26145,5.25445,5.2614,59000000.0
2007-10-22 16:50:00,5.26021,5.2632,5.2594,5.2624,66000000.0
2007-10-22 16:55:00,5.26158,5.26403,5.26068,5.26357,52000000.0
2007-10-22 17:00:00,5.26295,5.26823,5.26287,5.26446,62000000.0
2007-10-22 17:05:00,5.26388,5.26492,5.2604,5.26256,73000000.0
2007-10-22 17:10:00,5.26023,5.26636,5.2598,5.26502,57000000.0
2007-10-22 17:15:00,5.26605,5.26868,5.26432,5.26707,71000000.0
2007-10-22 17:20:00,5.26774,5.26987,5.26527,5.26531,55000000.0
2007-10-22 17:25:00,5.26593,5.26656,5.26289,5.26316,62000000.0
2007-10-22 17:30:00,5.26371,5.2646,5.26047,5.26145,63000000.0
2007-10-22 17:35:00,5.26029,5.26483,5.25994,5.2633,64000000.0
2007-10-22 17:40:00,5.2644,5.26665,5.26287,5.26601,76000000.0
2007-10-22 17:45:00,5.26535,5.27016,5.26526,5.26803,60000000.0
2007-10-22 17:50:00,5.26703,5.26972,5.26626,5.26689,86000000.0
2007-10-22 17:55:00,5.26688,5.26837,5.26566,5.2664,66000000.0
2007-10-22 18:00:00,5.2674,5.26867,5.26563,5.26563,72000000.0
2007-10-22 18:05:00,5.26609,5.26764,5.26571,5.26644,73000000.0
2007-10-22 18:10:00,5.26683,5.27063,5.26611,5.27038,58000000.0
2007-10-22 18:15:00,5.27009,5.27029,5.26721,5.26721,61000000.0
2007-10-22 18:20:00,5.26849,5.27111,5.26773,5.27059,63000000.0
2007-10-22 18:25:00,5.27092,5.27174,5.26946,5.27045,67000000.0
2007-10-22 18:30:00,5.27054,5.27085,5.26794,5.27007,65000000.0
2007-10-22 18:35:00,5.26936,5.26978,5.26744,5.2696,76000000.0
2007-10-22 18:40:00,5.26884,5.26921,5.26722,5.26876,67000000.0
2007-10-22 18:45:00,5.26819,5.26955,5.26756,5.26868,66000000.0
2007-10-22 18:50:00,5.26794,5.26985,5.26687,5.26728,63000000.0
2007-10-22 18:55:00,5.26637,5.26803,5.26306,5.26457,71000000.0
2007-10-22 19:00:00,5.26452,5.26518,5.26077,5.26148,70000000.0
2007-10-22 19:05:00,5.2623,5.26395,5.26105,5.26181,76000000.0
2007-10-22 19:10:00,5.26332,5.26341,5.26134,5.26265,68000000.0
2007-10-22 19:15:00,5.26208,5.26343,5.26152,5.26182,61000000.0
2007-10-22 19:20:00,5.26219,5.26389,5.26158,5.26359,72000000.0
2007-10-22 19:25:00,5.26283,5.26326,5.25933,5.26082,62000000.0
2007-10-22 19:30:00,5.25979,5.26027,5.25653,5.25786,66000000.0
2007-10-22 19:35:00,5.25811,5.25953,5.25693,5.25938,63000000.0
2007-10-22 19:40:00,5.25779,5.25977,5.25775,5.25897,70000000.0
2007-10-22 19:45:00,5.25874,5.2598,5.25768,5.25928,70000000.0
2007-10-22 19:50:00,5.25943,5.2599,5.25782,5.25968,71000000.0
2007-10-22 19:55:00,5.25897,5.26054,5.25795,5.26023,68000000.0
2007-10-22 20:00:00,5.26033,5.26176,5.26,5.26103,67000000.0
2007-10-22 20:05:00,5.26144,5.26147,5.25945,5.25951,65000000.0
2007-10-22 20:10:00,5.26105,5.26171,5.25869,5.25898,66000000.0
2007-10-22 20:15:00,5.25953,5.26122,5.25915,5.26026,64000000.0
2007-10-22 20:20:00,5.25972,5.26033,5.25834,5.26033,65000000.0
2007-10-22 20:25:00,5.25959,5.26183,5.25928,5.26023,63000000.0
2007-10-22 20:30:00,5.26047,5.26092,5.25918,5.26087,59000000.0
2007-10-22 20:35:00,5.25918,5.26159,5.25916,5.26,70000000.0
2007-10-22 20:40:00,5.26009,5.26172,5.25926,5.2605,89000000.0
2007-10-22 20:45:00,5.25919,5.26127,5.25796,5.2593,67000000.0
2007-10-22 20:50:00,5.2589,5.26028,5.2581,5.25958,62000000.0
2007-10-22 20:55:00,5.25815,5.25982,5.25734,5.2592,65000000.0
2007-10-22 21:00:00,5.25952,5.25999,5.25794,5.25979,72000000.0
2007-10-22 21:05:00,5.25964,5.25996,5.25842,5.25914,66000000.0
2007-10-22 21:10:00,5.25928,5.26016,5.25812,5.25913,62000000.0
2007-10-22 21:15:00,5.26017,5.26019,5.2581,5.25983,68000000.0
2007-10-22 21:20:00,5.25939,5.26044,5.25857,5.25935,52000000.0
2007-10-22 21:25:00,5.25941,5.26015,5.25825,5.25992,58000000.0
2007-10-22 21:30:00,5.25894,5.26022,5.2582,5.25849,59000000.0
2007-10-22 21:35:00,5.2591,5.25993,5.25725,5.25797,88000000.0
2007-10-22 21:40:00,5.25728,5.25854,5.25624,5.25651,65000000.0
2007-10-22 21:45:00,5.25634,5.25736,5.25565,5.25674,62000000.0
2007-10-22 21:50:00,5.2576,5.25779,5.25584,5.25589,62000000.0
2007-10-22 21:55:00,5.25724,5.25734,5.25544,5.25591,72000000.0
2007-10-22 22:00:00,5.25669,5.25761,5.25466,5.25676,79000000.0
2007-10-22 22:05:00,5.25747,5.25777,5.25503,5.25546,67000000.0
2007-10-22 22:10:00,5.25536,5.25611,5.25308,5.25407,64000000.0
2007-10-22 22:15:00,5.25347,5.25528,5.25276,5.25436,69000000.0
2007-10-22 22:20:00,5.25332,5.25499,5.25253,5.25393,69000000.0
2007-10-22 22:25:00,5.25389,5.25555,5.25312,5.25444,63000000.0
2007-10-22 22:30:00,5.25473,5.25546,5.25091,5.25091,60000000.0
2007-10-22 22:35:00,5.25192,5.25285,5.25041,5.25041,56000000.0
2007-10-22 22:40:00,5.25212,5.25241,5.24944,5.24964,63000000.0
2007-10-22 22:45:00,5.25017,5.25047,5.24784,5.24834,68000000.0
2007-10-22 22:50:00,5.24833,5.24952,5.24724,5.24882,70000000.0
2007-10-22 22:55:00,5.24932,5.25082,5.24879,5.24987,64000000.0
2007-10-22 23:00:00,5.25126,5.25242,5.25023,5.25023,68000000.0
2007-10-22 23:05:00,5.25093,5.25125,5.24968,5.2508,60000000.0
2007-10-22 23:10:00,5.25119,5.25173,5.24976,5.24976,66000000.0
2007-10-22 23:15:00,5.25119,5.25149,5.24961,5.25112,65000000.0
2007-10-22 23:20:00,5.25075,5.25167,5.25012,5.25131,66000000.0
2007-10-22 23:25:00,5.25118,5.2522,5.24978,5.25196,64000000.0
2007-10-22 23:30:00,5.25125,5.25242,5.25028,5.25164,72000000.0
2007-10-22 23:35:00,5.25115,5.25281,5.25082,5.25178,62000000.0
2007-10-22 23:40:00,5.25203,5.25293,5.25014,5.25103,80000000.0
2007-10-22 23:45:00,5.25017,5.25181,5.24969,5.25128,76000000.0
2007-10-22 23:50:00,5.25118,5.25298,5.25008,5.25298,67000000.0
2007-10-22 23:55:00,5.25196,5.25352,5.25123,5.25216,76000000.0
2007-10-23 00:00:00,5.25248,5.25298,5.25143,5.25187,70000000.0
2007-10-23 00:05:00,5.25169,5.25224,5.25055,5.25109,62000000.0
2007-10-23 00:10:00,5.25108,5.25241,5.25025,5.25241,63000000.0
2007-10-23 00:15:00,5.252,5.25236,5.24997,5.25039,65000000.0
2007-10-23 00:20:00,5.25042,5.25143,5.24986,5.2502,60000000.0
2007-10-23 00:25:00,5.25038,5.25084,5.24954,5.25011,66000000.0
2007-10-23 00:30:00,5.2497,5.25153,5.2492,5.24988,64000000.0
2007-10-23 00:35:00,5.24952,5.25121,5.24952,5.25036,80000000.0
2007-10-23 00:40:00,5.25013,5.25108,5.24922,5.25027,61000000.0
2007-10-23 00:45:00,5.25032,5.25032,5.24904,5.24969,63000000.0
2007-10-23 00:50:00,5.24949,5.25171,5.24934,5.25077,60000000.0
2007-10-23 00:55:00,5.25014,5.25198,5.25014,5.25064,66000000.0
2007-10-23 01:00:00,5.25133,5.25258,5.25086,5.25123,63000000.0
2007-10-23 01:05:00,5.25118,5.25226,5.25048,5.25059,70000000.0
2007-10-23 01:10:00,5.2509,5.25397,5.25028,5.25397,55000000.0
2007-10-23 01:15:00,5.2532,5.25359,5.25198,5.25284,63000000.0
2007-10-23 01:20:00,5.25228,5.25302,5.25151,5.25206,59000000.0
2007-10-23 01:25:00,5.25182,5.25286,5.2514,5.25177,70000000.0
2007-10-23 01:30:00,5.25247,5.25308,5.25127,5.25183,68000000.0
2007-10-23 01:35:00,5.25277,5.25339,5.25147,5.25326,71000000.0
2007-10-23 01:40:00,5.25253,5.25398,5.25156,5.25274,72000000.0
2007-10-23 01:45:00,5.25257,5.25469,5.25247,5.25288,68000000.0
2007-10-23 01:50:00,5.25341,5.25444,5.25203,5.25266,67000000.0
2007-10-23 01:55:00,5.25236,5.2538,5.25171,5.25233,61000000.0
2007-10-23 02:00:00,5.25139,5.25374,5.25093,5.25236,69000000.0
2007-10-23 02:05:00,5.25334,5.25334,5.24986,5.25089,73000000.0
2007-10-23 02:10:00,5.25153,5.25261,5.25038,5.25123,74000000.0
2007-10-23 02:15:00,5.25238,5.25325,5.25023,5.25127,70000000.0
2007-10-23 02:20:00,5.25022,5.25192,5.24956,5.25021,74000000.0
2007-10-23 02:25:00,5.24977,5.25103,5.24926,5.24946,59000000.0
2007-10-23 02:30:00,5.2503,5.25144,5.24929,5.25004,64000000.0
2007-10-23 02:35:00,5.25115,5.25137,5.24857,5.24954,71000000.0
2007-10-23 02:40:00,5.249,5.24941,5.24678,5.24733,69000000.0
2007-10-23 02:45:00,5.24881,5.24881,5.24631,5.24703,69000000.0
2007-10-23 02:50:00,5.24737,5.2476,5.24512,5.24694,66000000.0
2007-10-23 02:55:00,5.24746,5.24825,5.24621,5.2476,65000000.0
2007-10-23 03:00:00,5.24608,5.24823,5.24608,5.24765,67000000.0
2007-10-23 03:05:00,5.24755,5.24837,5.24669,5.24773,68000000.0
2007-10-23 03:10:00,5.24752,5.24872,5.24664,5.24769,80000000.0
2007-10-23 03:15:00,5.24778,5.24902,5.24669,5.24839,50000000.0
2007-10-23 03:20:00,5.24796,5.24922,5.24689,5.24798,62000000.0
2007-10-23 03:25:00,5.24885,5.24939,5.24665,5.24742,71000000.0
2007-10-23 03:30:00,5.24846,5.24858,5.24659,5.24737,68000000.0
2007-10-23 03:35:00,5.24693,5.24851,5.24628,5.2477,60000000.0
2007-10-23 03:40:00,5.24806,5.24897,5.24681,5.24815,82000000.0
2007-10-23 03:45:00,5.24734,5.24855,5.24638,5.24726,53000000.0
2007-10-23 03:50:00,5.24744,5.24815,5.2468,5.24745,74000000.0
2007-10-23 03:55:00,5.24798,5.24842,5.2452,5.24718,63000000.0
2007-10-23 04:00:00,5.24699,5.24756,5.24524,5.24611,70000000.0
2007-10-23 04:05:00,5.24666,5.24666,5.24462,5.24556,66000000.0
2007-10-23 04:10:00,5.24557,5.24705,5.24488,5.24569,77000000.0
2007-10-23 04:15:00,5.24557,5.24711,5.24537,5.24567,57000000.0
2007-10-23 04:20:00,5.24571,5.24692,5.24492,5.2451,62000000.0
2007-10-23 04:25:00,5.24538,5.24609,5.24425,5.24459,53000000.0
2007-10-23 04:30:00,5.24526,5.24609,5.24403,5.24509,66000000.0
2007-10-23 04:35:00,5.24598,5.24624,5.24393,5.24454,64000000.0
2007-10-23 04:40:00,5.2449,5.24637,5.24417,5.24463,54000000.0
2007-10-23 04:45:00,5.24557,5.24563,5.24318,5.24475,63000000.0
2007-10-23 04:50:00,5.24332,5.24469,5.24221,5.2438,71000000.0
2007-10-23 04:55:00,5.2429,5.24422,5.24178,5.24337,65000000.0
2007-10-23 05:00:00,5.24357,5.24498,5.24259,5.24357,62000000.0
2007-10-23 05:05:00,5.24384,5.24386,5.2421,5.24261,72000000.0
2007-10-23 05:10:00,5.24342,5.24374,5.24181,5.24305,59000000.0
2007-10-23 05:15:00,5.24326,5.24404,5.24236,5.2427,67000000.0
2007-10-23 05:20:00,5.24341,5.2441,5.24211,5.24318,79000000.0
2007-10-23 05:25:00,5.2424,5.24407,5.2424,5.24246,66000000.0
2007-10-23 05:30:00,5.24335,5.24476,5.24261,5.24417,76000000.0
2007-10-23 05:35:00,5.24357,5.2446,5.2424,5.24316,78000000.0
2007-10-23 05:40:00,5.24349,5.24554,5.24278,5.24437,61000000.0
2007-10-23 05:45:00,5.24449,5.24525,5.24309,5.2446,77000000.0
2007-10-23 05:50:00,5.24375,5.24544,5.24331,5.24444,62000000.0
2007-10-23 05:55:00,5.24367,5.24528,5.24359,5.24415,70000000.0
2007-10-23 06:00:00,5.24487,5.2456,5.24378,5.24378,77000000.0
2007-10-23 06:05:00,5.24383,5.24708,5.24383,5.24602,81000000.0
2007-10-23 06:10:00,5.24715,5.2475,5.24543,5.24568,73000000.0
2007-10-23 06:15:00,5.24635,5.247,5.2444,5.24594,69000000.0
2007-10-23 06:20:00,5.2455,5.24604,5.24388,5.24446,68000000.0
2007-10-23 06:25:00,5.24494,5.24526,5.24378,5.24454,71000000.0
2007-10-23 06:30:00,5.24455,5.24677,5.24398,5.24643,58000000.0
2007-10-23 06:35:00,5.24559,5.24825,5.24559,5.2476,72000000.0
2007-10-23 06:40:00,5.24745,5.24877,5.24685,5.24756,71000000.0
2007-10-23 06:45:00,5.24775,5.24841,5.24535,5.24565,69000000.0
2007-10-23 06:50:00,5.24587,5.24823,5.24587,5.24728,56000000.0
2007-10-23 06:55:00,5.24678,5.2478,5.24639,5.24748,64000000.0
2007-10-23 07:00:00,5.24741,5.24772,5.24505,5.24537,58000000.0
2007-10-23 07:05:00,5.24542,5.2471,5.24483,5.24483,59000000.0
2007-10-23 07:10:00,5.24621,5.24621,5.2431,5.24416,82000000.0
2007-10-23 07:15:00,5.24444,5.24608,5.24307,5.24535,80000000.0
2007-10-23 07:20:00,5.24461,5.24565,5.24396,5.24414,76000000.0
2007-10-23 07:25:00,5.24519,5.2463,5.24392,5.24468,78000000.0
2007-10-23 07:30:00,5.24382,5.24577,5.24217,5.24493,61000000.0
2007-10-23 07:35:00,5.24568,5.24588,5.24381,5.24546,63000000.0
2007-10-23 07:40:00,5.24511,5.24544,5.24211,5.24332,55000000.0
2007-10-23 07:45:00,5.24287,5.24348,5.23946,5.24181,59000000.0
2007-10-23 07:50:00,5.24226,5.24412,5.24065,5.24135,67000000.0
2007-10-23 07:55:00,5.24237,5.2428,5.23974,5.24105,62000000.0
2007-10-23 08:00:00,5.24044,5.24156,5.23828,5.24086,65000000.0
2007-10-23 08:05:00,5.24207,5.24386,5.24004,5.24088,73000000.0
2007-10-23 08:10:00,5.23974,5.24107,5.23743,5.23815,58000000.0
2007-10-23 08:15:00,5.23856,5.24025,5.23777,5.23837,59000000.0
2007-10-23 08:20:00,5.23921,5.23991,5.23705,5.23829,64000000.0
2007-10-23 08:25:00,5.23709,5.23897,5.23585,5.2379,56000000.0
2007-10-23 08:30:00,5.23883,5.23883,5.23639,5.23732,62000000.0
2007-10-23 08:35:00,5.23796,5.23874,5.23683,5.23741,56000000.0
2007-10-23 08:40:00,5.23941,5.24388,5.2387,5.24359,58000000.0
2007-10-23 08:45:00,5.24206,5.24404,5.24109,5.24193,76000000.0
2007-10-23 08:50:00,5.24199,5.24623,5.24081,5.24623,81000000.0
2007-10-23 08:55:00,5.24513,5.24851,5.24465,5.24582,70000000.0
2007-10-23 09:00:00,5.24618,5.24636,5.24297,5.24297,62000000.0
2007-10-23 09:05:00,5.24396,5.24507,5.24268,5.24492,66000000.0
2007-10-23 09:10:00,5.24429,5.24769,5.24269,5.24641,67000000.0
2007-10-23 09:15:00,5.24846,5.25156,5.24665,5.24942,72000000.0
2007-10-23 09:20:00,5.24942,5.25052,5.24742,5.24913,74000000.0
2007-10-23 09:25:00,5.24822,5.24964,5.24571,5.24607,68000000.0
2007-10-23 09:30:00,5.2478,5.2478,5.24165,5.24343,69000000.0
2007-10-23 09:35:00,5.24283,5.24579,5.24084,5.24251,85000000.0
2007-10-23 09:40:00,5.2418,5.24468,5.23939,5.23979,74000000.0
2007-10-23 09:45:00,5.23982,5.24324,5.23982,5.24129,76000000.0
2007-10-23 09:50:00,5.24247,5.24403,5.23981,5.24079,74000000.0
2007-10-23 09:55:00,5.2396,5.24165,5.23751,5.23902,68000000.0
2007-10-23 10:00:00,5.23905,5.24277,5.23877,5.24277,75000000.0
2007-10-23 10:05:00,5.24198,5.24352,5.24024,5.24253,50000000.0
2007-10-23 10:10:00,5.24236,5.24263,5.24065,5.24149,70000000.0
2007-10-23 10:15:00,5.24032,5.2419,5.23944,5.24072,74000000.0
2007-10-23 10:20:00,5.23906,5.24166,5.23855,5.2414,60000000.0
2007-10-23 10:25:00,5.24068,5.24125,5.23898,5.24037,60000000.0
2007-10-23 10:30:00,5.24152,5.24152,5.23669,5.23779,57000000.0
2007-10-23 10:35:00,5.2384,5.2386,5.23647,5.2368,72000000.0
2007-10-23 10:40:00,5.23851,5.23954,5.23712,5.23872,62000000.0
2007-10-23 10:45:00,5.23933,5.23971,5.23754,5.23945,55000000.0
2007-10-23 10:50:00,5.23843,5.24024,5.23781,5.23908,72000000.0
2007-10-23 10:55:00,5.2391,5.23961,5.23606,5.23738,49000000.0
2007-10-23 11:00:00,5.23677,5.23873,5.23645,5.23873,61000000.0
2007-10-23 11:05:00,5.23739,5.23945,5.23694,5.23945,71000000.0
2007-10-23 11:10:00,5.2392,5.24163,5.23813,5.24012,67000000.0
2007-10-23 11:15:00,5.24031,5.24099,5.23841,5.23843,63000000.0
2007-10-23 11:20:00,5.23808,5.23986,5.23751,5.23841,76000000.0
2007-10-23 11:25:00,5.238,5.23988,5.23746,5.23965,64000000.0
2007-10-23 11:30:00,5.23937,5.24089,5.23733,5.23945,74000000.0
2007-10-23 11:35:00,5.23924,5.24217,5.23924,5.24102,60000000.0
2007-10-23 11:40:00,5.24127,5.24248,5.24005,5.24113,64000000.0
2007-10-23 11:45:00,5.24206,5.24478,5.2405,5.24423,62000000.0
2007-10-23 11:50:00,5.24456,5.24602,5.24315,5.24434,68000000.0
2007-10-23 11:55:00,5.24346,5.2453,5.24235,5.24288,52000000.0
2007-10-23 12:00:00,5.24398,5.24497,5.24173,5.24311,63000000.0
2007-10-23 12:05:00,5.24247,5.24425,5.24176,5.24321,61000000.0
2007-10-23 12:10:00,5.24322,5.24348,5.23971,5.24108,63000000.0
2007-10-23 12:15:00,5.24038,5.24251,5.23995,5.2422,56000000.0
2007-10-23 12:20:00,5.24223,5.24332,5.24013,5.24274,70000000.0
2007-10-23 12:25:00,5.24142,5.24288,5.23927,5.23949,57000000.0
2007-10-23 12:30:00,5.24007,5.24162,5.23798,5.23955,61000000.0
2007-10-23 12:35:00,5.24006,5.24111,5.23838,5.24108,64000000.0
2007-10-23 12:40:00,5.2413,5.2413,5.23841,5.23956,70000000.0
2007-10-23 12:45:00,5.23981,5.23981,5.23761,5.23831,65000000.0
2007-10-23 12:50:00,5.23835,5.24026,5.23795,5.23983,66000000.0
2007-10-23 12:55:00,5.23932,5.24006,5.2376,5.2376,62000000.0
2007-10-23 13:00:00,5.23858,5.23921,5.23442,5.236,81000000.0
2007-10-23 13:05:00,5.23459,5.23723,5.23239,5.23517,77000000.0
2007-10-23 13:10:00,5.2346,5.23691,5.23347,5.23473,79000000.0
2007-10-23 13:15:00,5.2352,5.23864,5.23455,5.23761,63000000.0
2007-10-23 13:20:00,5.23758,5.23758,5.2346,5.23483,78000000.0
2007-10-23 13:25:00,5.23479,5.23739,5.23438,5.23739,62000000.0
2007-10-23 13:30:00,5.23586,5.2378,5.23535,5.23556,55000000.0
2007-10-23 13:35:00,5.23641,5.23724,5.23427,5.23427,65000000.0
2007-10-23 13:40:00,5.23425,5.23554,5.23245,5.23486,55000000.0
2007-10-23 13:45:00,5.23526,5.23583,5.23337,5.23441,64000000.0
2007-10-23 13:50:00,5.23353,5.23513,5.23097,5.23181,58000000.0
2007-10-23 13:55:00,5.231,5.23202,5.22875,5.2299,59000000.0
2007-10-23 14:00:00,5.22817,5.22817,5.21868,5.22128,72000000.0
2007-10-23 14:05:00,5.22114,5.22625,5.21996,5.22406,60000000.0
2007-10-23 14:10:00,5.22397,5.22534,5.22209,5.22302,56000000.0
2007-10-23 14:15:00,5.22384,5.2247,5.22201,5.22364,76000000.0
2007-10-23 14:20:00,5.22259,5.22668,5.22259,5.22649,52000000.0
2007-10-23 14:25:00,5.22663,5.22844,5.2252,5.22631,65000000.0
2007-10-23 14:30:00,5.22518,5.22561,5.22303,5.22372,60000000.0
2007-10-23 14:35:00,5.22387,5.22452,5.22141,5.22332,63000000.0
2007-10-23 14:40:00,5.22328,5.22458,5.22097,5.22456,77000000.0
2007-10-23 14:45:00,5.22269,5.22379,5.22046,5.2225,56000000.0
2007-10-23 14:50:00,5.2227,5.22388,5.22082,5.22316,60000000.0
2007-10-23 14:55:00,5.22435,5.22487,5.22271,5.22323,71000000.0
2007-10-23 15:00:00,5.22334,5.22501,5.22241,5.22361,76000000.0
2007-10-23 15:05:00,5.22533,5.22676,5.22364,5.22364,68000000.0
2007-10-23 15:10:00,5.22478,5.22558,5.22244,5.22384,61000000.0
2007-10-23 15:15:00,5.22462,5.2254,5.2228,5.22331,68000000.0
2007-10-23 15:20:00,5.22328,5.22457,5.22261,5.22344,59000000.0
2007-10-23 15:25:00,5.22352,5.22437,5.21953,5.22184,71000000.0
2007-10-23 15:30:00,5.22115,5.22134,5.21908,5.22095,68000000.0
2007-10-23 15:35:00,5.22211,5.2231,5.22018,5.22085,52000000.0
2007-10-23 15:40:00,5.22258,5.22302,5.21958,5.2226,62000000.0
2007-10-23 15:45:00,5.22243,5.225,5.22167,5.22236,81000000.0
2007-10-23 15:50:00,5.22302,5.22335,5.22086,5.22184,75000000.0
2007-10-23 15:55:00,5.22297,5.22353,5.2197,5.22054,74000000.0
2007-10-23 16:00:00,5.22194,5.22199,5.21562,5.21799,61000000.0
2007-10-23 16:05:00,5.21936,5.22023,5.21672,5.21902,70000000.0
2007-10-23 16:10:00,5.21925,5.21925,5.21519,5.21736,64000000.0
2007-10-23 16:15:00,5.2151,5.21743,5.21349,5.21732,66000000.0
2007-10-23 16:20:00,5.2162,5.2207,5.21585,5.22047,65000000.0
2007-10-23 16:25:00,5.22004,5.22062,5.21835,5.21992,51000000.0
2007-10-23 16:30:00,5.21849,5.22104,5.21849,5.21984,53000000.0
2007-10-23 16:35:00,5.22089,5.22225,5.21983,5.22147,78000000.0
2007-10-23 16:40:00,5.22207,5.22635,5.22025,5.22481,86000000.0
2007-10-23 16:45:00,5.22552,5.22745,5.22475,5.22656,59000000.0
2007-10-23 16:50:00,5.22613,5.22764,5.22554,5.22677,66000000.0
2007-10-23 16:55:00,5.2273,5.23106,5.22637,5.22853,52000000.0
2007-10-23 17:00:00,5.22883,5.22883,5.22578,5.22846,62000000.0
2007-10-23 17:05:00,5.22732,5.23104,5.22657,5.22891,73000000.0
2007-10-23 17:10:00,5.2291,5.23127,5.22714,5.22994,57000000.0
2007-10-23 17:15:00,5.23003,5.23003,5.22759,5.22764,71000000.0
2007-10-23 17:20:00,5.22824,5.22925,5.22591,5.22641,55000000.0
2007-10-23 17:25:00,5.22661,5.22965,5.22661,5.22926,62000000.0
2007-10-23 17:30:00,5.2288,5.22992,5.22693,5.22702,63000000.0
2007-10-23 17:35:00,5.22844,5.22846,5.22531,5.22531,64000000.0
2007-10-23 17:40:00,5.22713,5.22859,5.22534,5.22534,76000000.0
2007-10-23 17:45:00,5.22686,5.22768,5.22501,5.22577,60000000.0
2007-10-23 17:50:00,5.22683,5.22704,5.22492,5.22586,86000000.0
2007-10-23 17:55:00,5.22625,5.22718,5.22517,5.2254,66000000.0
2007-10-23 18:00:00,5.22634,5.22696,5.22393,5.22544,72000000.0
2007-10-23 18:05:00,5.22402,5.22685,5.22356,5.22411,73000000.0
2007-10-23 18:10:00,5.22363,5.2268,5.223,5.22598,58000000.0
2007-10-23 18:15:00,5.22562,5.22951,5.22508,5.22719,61000000.0
2007-10-23 18:20:00,5.2273,5.22911,5.22548,5.22743,63000000.0
2007-10-23 18:25:00,5.22774,5.22948,5.22677,5.22879,67000000.0
2007-10-23 18:30:00,5.22898,5.22959,5.22706,5.22713,65000000.0
2007-10-23 18:35:00,5.22929,5.22929,5.22701,5.22845,76000000.0
2007-10-23 18:40:00,5.22797,5.2287,5.22649,5.2278,67000000.0
2007-10-23 18:45:00,5.22778,5.22871,5.22573,5.22676,66000000.0
2007-10-23 18:50:00,5.22475,5.22765,5.22417,5.22697,63000000.0
2007-10-23 18:55:00,5.22587,5.22782,5.22486,5.22617,71000000.0
2007-10-23 19:00:00,5.22695,5.22851,5.22561,5.22739,70000000.0
2007-10-23 19:05:00,5.22663,5.2282,5.22606,5.22779,76000000.0
2007-10-23 19:10:00,5.22719,5.22862,5.22644,5.22693,68000000.0
2007-10-23 19:15:00,5.22753,5.22821,5.22522,5.22636,61000000.0
2007-10-23 19:20:00,5.22499,5.22681,5.22455,5.2251,72000000.0
2007-10-23 19:25:00,5.22553,5.22712,5.2245,5.22599,62000000.0
2007-10-23 19:30:00,5.22573,5.22836,5.22528,5.22836,66000000.0
2007-10-23 19:35:00,5.22806,5.22872,5.22675,5.22817,63000000.0
2007-10-23 19:40:00,5.22736,5.22889,5.22692,5.22823,70000000.0
2007-10-23 19:45:00,5.2286,5.22865,5.22663,5.22767,70000000.0
2007-10-23 19:50:00,5.22874,5.22874,5.22685,5.22793,71000000.0
2007-10-23 19:55:00,5.22727,5.22828,5.22604,5.22802,68000000.0
2007-10-23 20:00:00,5.22816,5.22873,5.2267,5.22677,67000000.0
2007-10-23 20:05:00,5.22729,5.2282,5.22589,5.2267,65000000.0
2007-10-23 20:10:00,5.22762,5.22762,5.22524,5.22561,66000000.0
2007-10-23 20:15:00,5.22583,5.22667,5.22481,5.22481,64000000.0
2007-10-23 20:20:00,5.22652,5.22652,5.22305,5.22486,65000000.0
2007-10-23 20:25:00,5.22367,5.22577,5.22325,5.22577,63000000.0
2007-10-23 20:30:00,5.22614,5.22622,5.22293,5.22339,59000000.0
2007-10-23 20:35:00,5.22463,5.22547,5.22332,5.22458,70000000.0
2007-10-23 20:40:00,5.22433,5.22604,5.22401,5.22503,89000000.0
2007-10-23 20:45:00,5.22524,5.22582,5.22404,5.22553,67000000.0
2007-10-23 20:50:00,5.22496,5.22606,5.22398,5.2247,62000000.0
2007-10-23 20:55:00,5.22578,5.22641,5.22367,5.22556,65000000.0
2007-10-23 21:00:00,5.22596,5.22596,5.22328,5.22498,72000000.0
2007-10-23 21:05:00,5.22533,5.22573,5.22324,5.22427,66000000.0
2007-10-23 21:10:00,5.22546,5.22546,5.22318,5.22323,62000000.0
2007-10-23 21:15:00,5.22378,5.22549,5.22338,5.22348,68000000.0
2007-10-23 21:20:00,5.2233,5.22504,5.22298,5.22447,52000000.0
2007-10-23 21:25:00,5.22373,5.2252,5.222,5.222,58000000.0
2007-10-23 21:30:00,5.22322,5.22443,5.22239,5.22397,59000000.0
2007-10-23 21:35:00,5.22281,5.22467,5.22254,5.22315,88000000.0
2007-10-23 21:40:00,5.22283,5.22412,5.22205,5.22331,65000000.0
2007-10-23 21:45:00,5.22324,5.22378,5.22154,5.22208,62000000.0
2007-10-23 21:50:00,5.22329,5.22372,5.22193,5.22364,62000000.0
2007-10-23 21:55:00,5.22286,5.22477,5.22218,5.22229,72000000.0
2007-10-23 22:00:00,5.2233,5.22381,5.22076,5.22141,79000000.0
2007-10-23 22:05:00,5.22198,5.22205,5.21985,5.22021,67000000.0
2007-10-23 22:10:00,5.22026,5.22146,5.21975,5.21996,64000000.0
2007-10-23 22:15:00,5.2208,5.22168,5.21972,5.22168,69000000.0
2007-10-23 22:20:00,5.22031,5.22178,5.21986,5.22105,69000000.0
2007-10-23 22:25:00,5.22071,5.22153,5.21974,5.22153,63000000.0
2007-10-23 22:30:00,5.2207,5.22246,5.22026,5.221,60000000.0
2007-10-23 22:35:00,5.22106,5.22181,5.22021,5.22085,56000000.0
2007-10-23 22:40:00,5.22045,5.22177,5.21967,5.22004,63000000.0
2007-10-23 22:45:00,5.22057,5.22194,5.22013,5.22131,68000000.0
2007-10-23 22:50:00,5.21983,5.22132,5.21969,5.22049,70000000.0
2007-10-23 22:55:00,5.21987,5.22195,5.21949,5.22102,64000000.0
2007-10-23 23:00:00,5.22078,5.22182,5.21943,5.22075,68000000.0
2007-10-23 23:05:00,5.22104,5.22167,5.22005,5.22166,60000000.0
2007-10-23 23:10:00,5.22158,5.22176,5.22037,5.22132,66000000.0
2007-10-23 23:15:00,5.22065,5.22183,5.22041,5.22128,65000000.0
2007-10-23 23:20:00,5.22086,5.22175,5.21982,5.22015,66000000.0
2007-10-23 23:25:00,5.22145,5.22219,5.2188,5.21925,64000000.0
2007-10-23 23:30:00,5.22122,5.22199,5.21954,5.22042,72000000.0
2007-10-23 23:35:00,5.22001,5.22122,5.21987,5.22118,62000000.0
2007-10-23 23:40:00,5.2203,5.2208,5.21929,5.22038,80000000.0
2007-10-23 23:45:00,5.21905,5.22131,5.21905,5.22038,76000000.0
2007-10-23 23:50:00,5.22072,5.22214,5.21995,5.22214,67000000.0
2007-10-23 23:55:00,5.22132,5.2222,5.21916,5.22033,76000000.0
2007-10-24 00:00:00,5.22062,5.22162,5.21945,5.2213,70000000.0
2007-10-24 00:05:00,5.2217,5.22307,5.22132,5.2221,62000000.0
2007-10-24 00:10:00,5.22195,5.22292,5.22133,5.22188,63000000.0
2007-10-24 00:15:00,5.22231,5.22327,5.22122,5.2213,65000000.0
2007-10-24 00:20:00,5.22201,5.22284,5.2215,5.22231,60000000.0
2007-10-24 00:25:00,5.22237,5.22302,5.22055,5.22055,66000000.0
2007-10-24 00:30:00,5.22178,5.22212,5.22045,5.22116,64000000.0
2007-10-24 00:35:00,5.22124,5.22185,5.22019,5.22108,80000000.0
2007-10-24 00:40:00,5.22105,5.2214,5.21906,5.22026,61000000.0
2007-10-24 00:45:00,5.22102,5.22235,5.2196,5.22205,63000000.0
2007-10-24 00:50:00,5.22082,5.22233,5.22068,5.22145,60000000.0
2007-10-24 00:55:00,5.22134,5.22314,5.22112,5.22247,66000000.0
2007-10-24 01:00:00,5.22343,5.22393,5.22232,5.22252,63000000.0
2007-10-24 01:05:00,5.22351,5.22351,5.22124,5.22183,70000000.0
2007-10-24 01:10:00,5.22206,5.22244,5.22091,5.22204,55000000.0
2007-10-24 01:15:00,5.22207,5.2223,5.22072,5.22217,63000000.0
2007-10-24 01:20:00,5.2218,5.22275,5.22112,5.22198,59000000.0
2007-10-24 01:25:00,5.22187,5.22347,5.22139,5.22347,70000000.0
2007-10-24 01:30:00,5.22315,5.22335,5.22095,5.22195,68000000.0
2007-10-24 01:35:00,5.22128,5.22275,5.22108,5.2214,71000000.0
2007-10-24 01:40:00,5.2227,5.2232,5.22119,5.22275,72000000.0
2007-10-24 01:45:00,5.22316,5.22327,5.22167,5.22235,68000000.0
2007-10-24 01:50:00,5.22206,5.22312,5.22146,5.22215,67000000.0
2007-10-24 01:55:00,5.22178,5.22316,5.22119,5.22272,61000000.0
2007-10-24 02:00:00,5.22314,5.22442,5.22256,5.22334,69000000.0
2007-10-24 02:05:00,5.22305,5.2244,5.22281,5.22382,73000000.0
2007-10-24 02:10:00,5.22321,5.22411,5.22215,5.22261,74000000.0
2007-10-24 02:15:00,5.22301,5.22378,5.22182,5.22298,70000000.0
2007-10-24 02:20:00,5.22234,5.22412,5.22215,5.22346,74000000.0
2007-10-24 02:25:00,5.22359,5.22376,5.22207,5.22353,59000000.0
2007-10-24 02:30:00,5.22207,5.22386,5.22184,5.22363,64000000.0
2007-10-24 02:35:00,5.2236,5.22518,5.22249,5.22481,71000000.0
2007-10-24 02:40:00,5.22519,5.22556,5.2238,5.22556,69000000.0
2007-10-24 02:45:00,5.22502,5.22696,5.22442,5.22595,69000000.0
2007-10-24 02:50:00,5.22581,5.22653,5.22494,5.22545,66000000.0
2007-10-24 02:55:00,5.2264,5.22644,5.22329,5.22383,65000000.0
2007-10-24 03:00:00,5.22349,5.22513,5.2231,5.22426,67000000.0
2007-10-24 03:05:00,5.22434,5.22489,5.22316,5.22384,68000000.0
2007-10-24 03:10:00,5.22442,5.22468,5.22283,5.22355,80000000.0
2007-10-24 03:15:00,5.22389,5.22389,5.22176,5.2224,50000000.0
2007-10-24 03:20:00,5.22264,5.22339,5.22175,5.22284,62000000.0
2007-10-24 03:25:00,5.22285,5.22309,5.22134,5.22242,71000000.0
2007-10-24 03:30:00,5.22294,5.2232,5.2199,5.22026,68000000.0
2007-10-24 03:35:00,5.2198,5.22136,5.2191,5.2207,60000000.0
2007-10-24 03:40:00,5.22122,5.22122,5.21845,5.2203,82000000.0
2007-10-24 03:45:00,5.21989,5.22185,5.21942,5.22178,53000000.0
2007-10-24 03:50:00,5.22095,5.22235,5.2196,5.2204,74000000.0
2007-10-24 03:55:00,5.22038,5.22266,5.21967,5.22255,63000000.0
2007-10-24 04:00:00,5.2209,5.2222,5.22019,5.22091,70000000.0
2007-10-24 04:05:00,5.22155,5.22305,5.22139,5.22191,66000000.0
2007-10-24 04:10:00,5.22113,5.22273,5.22045,5.22168,77000000.0
2007-10-24 04:15:00,5.22092,5.22317,5.22073,5.22276,57000000.0
2007-10-24 04:20:00,5.22325,5.22325,5.2216,5.22258,62000000.0
2007-10-24 04:25:00,5.22303,5.23,5.22129,5.2225,53000000.0
2007-10-24 04:30:00,5.22243,5.23118,5.22159,5.22249,66000000.0
2007-10-24 04:35:00,5.22091,5.22977,5.22047,5.22132,64000000.0
2007-10-24 04:40:00,5.22059,5.22889,5.22059,5.22191,54000000.0
2007-10-24 04:45:00,5.22181,5.23007,5.22135,5.22172,63000000.0
2007-10-24 04:50:00,5.2215,5.22914,5.22039,5.22102,71000000.0
2007-10-24 04:55:00,5.22085,5.22175,5.2208,5.22098,65000000.0
2007-10-24 05:00:00,5.22181,5.22905,5.22026,5.22127,62000000.0
2007-10-24 05:05:00,5.23053,5.23053,5.22085,5.22205,72000000.0
2007-10-24 05:10:00,5.22147,5.23157,5.22068,5.22068,59000000.0
2007-10-24 05:15:00,5.22059,5.22158,5.2203,5.22101,67000000.0
2007-10-24 05:20:00,5.22075,5.22868,5.21964,5.22092,79000000.0
2007-10-24 05:25:00,5.22109,5.2292,5.22067,5.22197,66000000.0
2007-10-24 05:30:00,5.22166,5.2304,5.22002,5.22052,76000000.0
2007-10-24 05:35:00,5.2212,5.22998,5.22055,5.22245,78000000.0
2007-10-24 05:40:00,5.22335,5.23088,5.22095,5.22298,61000000.0
2007-10-24 05:45:00,5.22395,5.23128,5.22236,5.22452,77000000.0
2007-10-24 05:50:00,5.22239,5.23121,5.22212,5.22485,62000000.0
2007-10-24 05:55:00,5.22434,5.23139,5.221,5.22247,70000000.0
2007-10-24 06:00:00,5.22372,5.23171,5.22088,5.22221,77000000.0
2007-10-24 06:05:00,5.22173,5.23246,5.22158,5.22262,81000000.0
2007-10-24 06:10:00,5.22334,5.23053,5.22175,5.22253,73000000.0
2007-10-24 06:15:00,5.22257,5.23182,5.22257,5.2238,69000000.0
2007-10-24 06:20:00,5.22289,5.22597,5.22289,5.22393,68000000.0
2007-10-24 06:25:00,5.22417,5.22525,5.22217,5.22318,71000000.0
2007-10-24 06:30:00,5.22366,5.22635,5.22286,5.22569,58000000.0
2007-10-24 06:35:00,5.22529,5.2271,5.22425,5.2244,72000000.0
2007-10-24 06:40:00,5.22465,5.22577,5.22229,5.2239,71000000.0
2007-10-24 06:45:00,5.22461,5.22584,5.22376,5.2252,69000000.0
2007-10-24 06:50:00,5.22459,5.22476,5.2232,5.22348,56000000.0
2007-10-24 06:55:00,5.2244,5.22597,5.22355,5.22385,64000000.0
2007-10-24 07:00:00,5.22581,5.22621,5.22378,5.22532,58000000.0
2007-10-24 07:05:00,5.22547,5.22575,5.22379,5.22438,59000000.0
2007-10-24 07:10:00,5.22505,5.22593,5.22399,5.22565,82000000.0
2007-10-24 07:15:00,5.22538,5.22716,5.22436,5.22679,80000000.0
2007-10-24 07:20:00,5.2257,5.22689,5.22339,5.22374,76000000.0
2007-10-24 07:25:00,5.22472,5.22502,5.22321,5.22389,78000000.0
2007-10-24 07:30:00,5.22383,5.22465,5.22275,5.22299,61000000.0
2007-10-24 07:35:00,5.22475,5.22571,5.22363,5.22377,63000000.0
2007-10-24 07:40:00,5.22439,5.22526,5.22296,5.22296,55000000.0
2007-10-24 07:45:00,5.22463,5.22474,5.22279,5.22356,59000000.0
2007-10-24 07:50:00,5.22353,5.22566,5.22281,5.22446,67000000.0
2007-10-24 07:55:00,5.22669,5.22669,5.22423,5.22423,62000000.0
2007-10-24 08:00:00,5.22359,5.22506,5.22262,5.2233,65000000.0
2007-10-24 08:05:00,5.22339,5.22524,5.22198,5.2239,73000000.0
2007-10-24 08:10:00,5.22502,5.22538,5.22339,5.22532,58000000.0
2007-10-24 08:15:00,5.22412,5.22983,5.22385,5.22983,59000000.0
2007-10-24 08:20:00,5.23018,5.2311,5.22803,5.22936,64000000.0
2007-10-24 08:25:00,5.22951,5.23009,5.22706,5.22906,56000000.0
2007-10-24 08:30:00,5.22902,5.22913,5.22665,5.22793,62000000.0
2007-10-24 08:35:00,5.22699,5.22967,5.22677,5.22861,56000000.0
2007-10-24 08:40:00,5.2301,5.23199,5.22791,5.23147,58000000.0
2007-10-24 08:45:00,5.23221,5.23267,5.23023,5.23208,76000000.0
2007-10-24 08:50:00,5.23124,5.23255,5.22952,5.23059,81000000.0
2007-10-24 08:55:00,5.2311,5.23273,5.22919,5.23174,70000000.0
2007-10-24 09:00:00,5.23214,5.23724,5.23214,5.23592,62000000.0
2007-10-24 09:05:00,5.23777,5.24136,5.23685,5.24098,66000000.0
2007-10-24 09:10:00,5.23877,5.24374,5.23877,5.24118,67000000.0
2007-10-24 09:15:00,5.24169,5.24252,5.23899,5.24006,72000000.0
2007-10-24 09:20:00,5.24009,5.24569,5.23898,5.24569,74000000.0
2007-10-24 09:25:00,5.24422,5.24472,5.24092,5.24271,68000000.0
2007-10-24 09:30:00,5.24343,5.2475,5.24136,5.24538,69000000.0
2007-10-24 09:35:00,5.24598,5.24651,5.23973,5.24004,85000000.0
2007-10-24 09:40:00,5.24049,5.24132,5.23803,5.23896,74000000.0
2007-10-24 09:45:00,5.23929,5.24225,5.23838,5.23977,76000000.0
2007-10-24 09:50:00,5.23981,5.24001,5.23713,5.23865,74000000.0
2007-10-24 09:55:00,5.23917,5.23964,5.23386,5.23661,68000000.0
2007-10-24 10:00:00,5.23565,5.23944,5.23565,5.23868,75000000.0
2007-10-24 10:05:00,5.23986,5.23986,5.23783,5.23983,50000000.0
2007-10-24 10:10:00,5.23999,5.23999,5.23635,5.2375,70000000.0
2007-10-24 10:15:00,5.2368,5.23817,5.23549,5.23662,74000000.0
2007-10-24 10:20:00,5.23596,5.23692,5.23473,5.23524,60000000.0
2007-10-24 10:25:00,5.23491,5.23561,5.23362,5.23448,60000000.0
2007-10-24 10:30:00,5.23549,5.23565,5.23295,5.2346,57000000.0
2007-10-24 10:35:00,5.23531,5.23609,5.23365,5.23512,72000000.0
2007-10-24 10:40:00,5.23578,5.23783,5.2349,5.2366,62000000.0
2007-10-24 10:45:00,5.23749,5.23827,5.23484,5.23608,55000000.0
2007-10-24 10:50:00,5.23609,5.23628,5.23416,5.23535,72000000.0
2007-10-24 10:55:00,5.23469,5.23648,5.23425,5.2364,49000000.0
2007-10-24 11:00:00,5.23607,5.23637,5.23428,5.23547,61000000.0
2007-10-24 11:05:00,5.23576,5.23701,5.23479,5.23671,71000000.0
2007-10-24 11:10:00,5.23675,5.23675,5.23465,5.2361,67000000.0
2007-10-24 11:15:00,5.23597,5.23608,5.23356,5.23408,63000000.0
2007-10-24 11:20:00,5.23545,5.23717,5.23429,5.23529,76000000.0
2007-10-24 11:25:00,5.23579,5.23717,5.23406,5.23555,64000000.0
2007-10-24 11:30:00,5.23671,5.23671,5.23428,5.23564,74000000.0
2007-10-24 11:35:00,5.23616,5.23638,5.23383,5.23426,60000000.0
2007-10-24 11:40:00,5.23332,5.23552,5.23319,5.23488,64000000.0
2007-10-24 11:45:00,5.23471,5.23528,5.22951,5.23186,62000000.0
2007-10-24 11:50:00,5.23236,5.23255,5.23064,5.23241,68000000.0
2007-10-24 11:55:00,5.23109,5.23438,5.23109,5.23349,52000000.0
2007-10-24 12:00:00,5.23338,5.2379,5.2331,5.23768,63000000.0
2007-10-24 12:05:00,5.2376,5.23955,5.23529,5.23856,61000000.0
2007-10-24 12:10:00,5.23796,5.2404,5.23706,5.2382,63000000.0
2007-10-24 12:15:00,5.23851,5.23983,5.23708,5.23803,56000000.0
2007-10-24 12:20:00,5.23719,5.23875,5.23654,5.23841,70000000.0
2007-10-24 12:25:00,5.23712,5.2378,5.2356,5.2363,57000000.0
2007-10-24 12:30:00,5.23693,5.23744,5.23562,5.23732,61000000.0
2007-10-24 12:35:00,5.23699,5.23722,5.23407,5.23578,64000000.0
2007-10-24 12:40:00,5.23511,5.23722,5.23438,5.23615,70000000.0
2007-10-24 12:45:00,5.23549,5.23673,5.23499,5.23584,65000000.0
2007-10-24 12:50:00,5.23627,5.23627,5.23457,5.2361,66000000.0
2007-10-24 12:55:00,5.23462,5.23677,5.23444,5.23677,62000000.0
2007-10-24 13:00:00,5.23606,5.24086,5.23585,5.23979,81000000.0
2007-10-24 13:05:00,5.2392,5.24116,5.23795,5.23919,77000000.0
2007-10-24 13:10:00,5.2386,5.24063,5.23814,5.23858,79000000.0
2007-10-24 13:15:00,5.23786,5.23918,5.23527,5.23687,63000000.0
2007-10-24 13:20:00,5.23561,5.23758,5.23473,5.23677,78000000.0
2007-10-24 13:25:00,5.23675,5.23723,5.23344,5.23464,62000000.0
2007-10-24 13:30:00,5.23597,5.23717,5.23189,5.23244,55000000.0
2007-10-24 13:35:00,5.23267,5.23625,5.23162,5.23266,65000000.0
2007-10-24 13:40:00,5.2337,5.23455,5.23099,5.23133,55000000.0
2007-10-24 13:45:00,5.23109,5.23261,5.23038,5.23181,64000000.0
2007-10-24 13:50:00,5.23098,5.23485,5.23098,5.23357,58000000.0
2007-10-24 13:55:00,5.23321,5.23442,5.23122,5.2334,59000000.0
2007-10-24 14:00:00,5.23323,5.23366,5.2314,5.23282,72000000.0
2007-10-24 14:05:00,5.23186,5.23257,5.2301,5.23038,60000000.0
2007-10-24 14:10:00,5.23046,5.23257,5.23002,5.23194,56000000.0
2007-10-24 14:15:00,5.2322,5.2335,5.23113,5.23333,76000000.0
2007-10-24 14:20:00,5.23254,5.23677,5.23117,5.23278,52000000.0
2007-10-24 14:25:00,5.23065,5.23135,5.22836,5.22987,65000000.0
2007-10-24 14:30:00,5.22948,5.23062,5.22474,5.22651,60000000.0
2007-10-24 14:35:00,5.22544,5.22615,5.22373,5.22498,63000000.0
2007-10-24 14:40:00,5.22636,5.22838,5.22485,5.22801,77000000.0
2007-10-24 14:45:00,5.22641,5.22832,5.22567,5.22592,56000000.0
2007-10-24 14:50:00,5.22721,5.22791,5.22486,5.22519,60000000.0
2007-10-24 14:55:00,5.22438,5.22568,5.22249,5.22425,71000000.0
2007-10-24 15:00:00,5.22326,5.22494,5.22141,5.22436,76000000.0
2007-10-24 15:05:00,5.22414,5.22478,5.22053,5.22352,68000000.0
2007-10-24 15:10:00,5.22327,5.22342,5.22029,5.22176,61000000.0
2007-10-24 15:15:00,5.22208,5.22392,5.2211,5.22303,68000000.0
2007-10-24 15:20:00,5.2236,5.22546,5.22178,5.22413,59000000.0
2007-10-24 15:25:00,5.2236,5.22747,5.2236,5.22579,71000000.0
2007-10-24 15:30:00,5.22606,5.22693,5.224,5.22564,68000000.0
2007-10-24 15:35:00,5.22417,5.22693,5.22417,5.22602,52000000.0
2007-10-24 15:40:00,5.22684,5.22707,5.2245,5.22514,62000000.0
2007-10-24 15:45:00,5.22438,5.22615,5.2237,5.22533,81000000.0
2007-10-24 15:50:00,5.22564,5.22638,5.22362,5.22434,75000000.0
2007-10-24 15:55:00,5.22525,5.22525,5.22116,5.22244,74000000.0
2007-10-24 16:00:00,5.22217,5.22597,5.21853,5.2233,61000000.0
2007-10-24 16:05:00,5.22469,5.22696,5.22292,5.22637,70000000.0
2007-10-24 16:10:00,5.22656,5.22886,5.22443,5.22764,64000000.0
2007-10-24 16:15:00,5.22928,5.23012,5.22729,5.22818,66000000.0
2007-10-24 16:20:00,5.22645,5.22837,5.22474,5.2249,65000000.0
2007-10-24 16:25:00,5.2263,5.22703,5.22416,5.22693,51000000.0
2007-10-24 16:30:00,5.22674,5.22744,5.22513,5.22622,53000000.0
2007-10-24 16:35:00,5.22515,5.22965,5.22502,5.22849,78000000.0
2007-10-24 16:40:00,5.2299,5.2313,5.22808,5.22926,86000000.0
2007-10-24 16:45:00,5.22975,5.23376,5.22816,5.23354,59000000.0
2007-10-24 16:50:00,5.23197,5.23328,5.23004,5.23125,66000000.0
2007-10-24 16:55:00,5.23277,5.23479,5.23085,5.23326,52000000.0
2007-10-24 17:00:00,5.23429,5.23429,5.22945,5.23164,62000000.0
2007-10-24 17:05:00,5.23004,5.2315,5.22891,5.23121,73000000.0
2007-10-24 17:10:00,5.23197,5.23381,5.23047,5.23342,57000000.0
2007-10-24 17:15:00,5.23324,5.24131,5.23228,5.24131,71000000.0
2007-10-24 17:20:00,5.23952,5.24173,5.23523,5.24027,55000000.0
2007-10-24 17:25:00,5.23905,5.24021,5.23507,5.23512,62000000.0
2007-10-24 17:30:00,5.23549,5.23794,5.2346,5.23546,63000000.0
2007-10-24 17:35:00,5.23692,5.23725,5.23312,5.23441,64000000.0
2007-10-24 17:40:00,5.23537,5.23537,5.23304,5.23358,76000000.0
2007-10-24 17:45:00,5.23454,5.23506,5.23204,5.23255,60000000.0
2007-10-24 17:50:00,5.23432,5.23432,5.23006,5.23009,86000000.0
2007-10-24 17:55:00,5.23119,5.23241,5.22902,5.23003,66000000.0
2007-10-24 18:00:00,5.23006,5.2328,5.22959,5.23171,72000000.0
2007-10-24 18:05:00,5.23155,5.23167,5.22737,5.22913,73000000.0
2007-10-24 18:10:00,5.22916,5.22918,5.22587,5.22734,58000000.0
2007-10-24 18:15:00,5.22665,5.22964,5.22603,5.22825,61000000.0
2007-10-24 18:20:00,5.22817,5.23,5.22687,5.22859,63000000.0
2007-10-24 18:25:00,5.22969,5.23183,5.229,5.22974,67000000.0
2007-10-24 18:30:00,5.2296,5.23057,5.22846,5.22955,65000000.0
2007-10-24 18:35:00,5.23004,5.23065,5.2281,5.23008,76000000.0
2007-10-24 18:40:00,5.23054,5.23071,5.2282,5.22956,67000000.0
2007-10-24 18:45:00,5.23042,5.23079,5.22877,5.22999,66000000.0
2007-10-24 18:50:00,5.23021,5.23114,5.22879,5.22992,63000000.0
2007-10-24 18:55:00,5.23106,5.23117,5.22883,5.23069,71000000.0
2007-10-24 19:00:00,5.23006,5.23107,5.22924,5.23077,70000000.0
2007-10-24 19:05:00,5.2305,5.23098,5.22753,5.22884,76000000.0
2007-10-24 19:10:00,5.22811,5.2287,5.22683,5.22707,68000000.0
2007-10-24 19:15:00,5.2273,5.22859,5.22692,5.22821,61000000.0
2007-10-24 19:20:00,5.22804,5.22981,5.22704,5.22806,72000000.0
2007-10-24 19:25:00,5.22884,5.22913,5.22646,5.22775,62000000.0
2007-10-24 19:30:00,5.22704,5.22865,5.22646,5.22702,66000000.0
2007-10-24 19:35:00,5.22867,5.22976,5.22658,5.22875,63000000.0
2007-10-24 19:40:00,5.22848,5.23062,5.22814,5.22885,70000000.0
2007-10-24 19:45:00,5.23003,5.23039,5.2281,5.22855,70000000.0
2007-10-24 19:50:00,5.22889,5.22981,5.22768,5.22914,71000000.0
2007-10-24 19:55:00,5.23014,5.23036,5.22875,5.22904,68000000.0
2007-10-24 20:00:00,5.23009,5.23051,5.22844,5.22935,67000000.0
2007-10-24 20:05:00,5.22877,5.23074,5.22877,5.23009,65000000.0
2007-10-24 20:10:00,5.22985,5.23062,5.22827,5.22827,66000000.0
2007-10-24 20:15:00,5.23033,5.23033,5.22764,5.22844,64000000.0
2007-10-24 20:20:00,5.23035,5.23048,5.22755,5.22913,65000000.0
2007-10-24 20:25:00,5.22839,5.22896,5.22494,5.22715,63000000.0
2007-10-24 20:30:00,5.22594,5.2261,5.22347,5.2243,59000000.0
2007-10-24 20:35:00,5.22423,5.2251,5.22251,5.22399,70000000.0
2007-10-24 20:40:00,5.2246,5.22632,5.22357,5.22523,89000000.0
2007-10-24 20:45:00,5.22501,5.22614,5.22351,5.22492,67000000.0
2007-10-24 20:50:00,5.22428,5.22585,5.22344,5.22353,62000000.0
2007-10-24 20:55:00,5.22391,5.22485,5.22154,5.22225,65000000.0
2007-10-24 21:00:00,5.22208,5.224,5.22089,5.22181,72000000.0
2007-10-24 21:05:00,5.22209,5.22356,5.22088,5.22221,66000000.0
2007-10-24 21:10:00,5.22023,5.22259,5.21957,5.22053,62000000.0
2007-10-24 21:15:00,5.22063,5.22155,5.21919,5.22118,68000000.0
2007-10-24 21:20:00,5.22156,5.22156,5.2191,5.22028,52000000.0
2007-10-24 21:25:00,5.22021,5.22074,5.21771,5.21914,58000000.0
2007-10-24 21:30:00,5.21898,5.22134,5.21808,5.22072,59000000.0
2007-10-24 21:35:00,5.22107,5.22283,5.21994,5.22184,88000000.0
2007-10-24 21:40:00,5.22149,5.22286,5.22066,5.22173,65000000.0
2007-10-24 21:45:00,5.22251,5.22327,5.22109,5.22274,62000000.0
2007-10-24 21:50:00,5.22203,5.22368,5.22101,5.22191,62000000.0
2007-10-24 21:55:00,5.22275,5.2232,5.21949,5.22068,72000000.0
2007-10-24 22:00:00,5.22161,5.22195,5.21949,5.22076,79000000.0
2007-10-24 22:05:00,5.22212,5.22212,5.21952,5.22026,67000000.0
2007-10-24 22:10:00,5.21978,5.22074,5.21894,5.21915,64000000.0
2007-10-24 22:15:00,5.21857,5.2208,5.21845,5.22026,69000000.0
2007-10-24 22:20:00,5.22038,5.22102,5.21889,5.22005,69000000.0
2007-10-24 22:25:00,5.21979,5.22059,5.21836,5.21995,63000000.0
2007-10-24 22:30:00,5.21902,5.22017,5.21844,5.22017,60000000.0
2007-10-24 22:35:00,5.22022,5.22061,5.21797,5.21827,56000000.0
2007-10-24 22:40:00,5.21866,5.21981,5.21745,5.21929,63000000.0
2007-10-24 22:45:00,5.21922,5.2202,5.21792,5.21814,68000000.0
2007-10-24 22:50:00,5.21813,5.21933,5.21734,5.21887,70000000.0
2007-10-24 22:55:00,5.21859,5.21939,5.2175,5.21775,64000000.0
2007-10-24 23:00:00,5.2191,5.21945,5.21807,5.21837,68000000.0
2007-10-24 23:05:00,5.21871,5.21906,5.2177,5.21858,60000000.0
2007-10-24 23:10:00,5.21765,5.21943,5.21765,5.21811,66000000.0
2007-10-24 23:15:00,5.21785,5.21924,5.21765,5.21833,65000000.0
2007-10-24 23:20:00,5.21848,5.21922,5.21777,5.21806,66000000.0
2007-10-24 23:25:00,5.21865,5.21903,5.21781,5.21786,64000000.0
2007-10-24 23:30:00,5.218,5.21926,5.21753,5.21882,72000000.0
2007-10-24 23:35:00,5.2174,5.21889,5.2174,5.21839,62000000.0
2007-10-24 23:40:00,5.21768,5.21894,5.21767,5.21784,80000000.0
2007-10-24 23:45:00,5.21909,5.21926,5.21745,5.21869,76000000.0
2007-10-24 23:50:00,5.21967,5.21967,5.21788,5.21788,67000000.0
2007-10-24 23:55:00,5.21927,5.22029,5.21806,5.22025,76000000.0
2007-10-25 00:00:00,5.21982,5.22073,5.21802,5.21849,70000000.0
2007-10-25 00:05:00,5.21866,5.22043,5.21807,5.21935,62000000.0
2007-10-25 00:10:00,5.22086,5.22182,5.21947,5.22044,63000000.0
2007-10-25 00:15:00,5.22087,5.22164,5.21968,5.2201,65000000.0
2007-10-25 00:20:00,5.22046,5.22168,5.21976,5.22028,60000000.0
2007-10-25 00:25:00,5.22008,5.22083,5.21893,5.21915,66000000.0
2007-10-25 00:30:00,5.21998,5.22078,5.21921,5.22073,64000000.0
2007-10-25 00:35:00,5.22054,5.22131,5.21945,5.22108,80000000.0
2007-10-25 00:40:00,5.2209,5.22178,5.22025,5.22093,61000000.0
2007-10-25 00:45:00,5.22084,5.22118,5.21905,5.21994,63000000.0
2007-10-25 00:50:00,5.22057,5.22133,5.219,5.22133,60000000.0
2007-10-25 00:55:00,5.22177,5.22177,5.21983,5.22072,66000000.0
2007-10-25 01:00:00,5.22103,5.22213,5.21941,5.21988,63000000.0
2007-10-25 01:05:00,5.21935,5.22055,5.21903,5.21952,70000000.0
2007-10-25 01:10:00,5.21848,5.21981,5.21773,5.21925,55000000.0
2007-10-25 01:15:00,5.21901,5.21944,5.21791,5.21867,63000000.0
2007-10-25 01:20:00,5.21825,5.22073,5.21813,5.21924,59000000.0
2007-10-25 01:25:00,5.22096,5.2212,5.21936,5.22088,70000000.0
2007-10-25 01:30:00,5.22099,5.22225,5.22011,5.22129,68000000.0
2007-10-25 01:35:00,5.22063,5.22177,5.22009,5.22106,71000000.0
2007-10-25 01:40:00,5.22041,5.22234,5.22041,5.22085,72000000.0
2007-10-25 01:45:00,5.22154,5.22263,5.22042,5.22225,68000000.0
2007-10-25 01:50:00,5.22091,5.22233,5.21913,5.22046,67000000.0
2007-10-25 01:55:00,5.21994,5.22076,5.21908,5.2203,61000000.0
2007-10-25 02:00:00,5.22058,5.2228,5.2197,5.22146,69000000.0
2007-10-25 02:05:00,5.22291,5.22291,5.22068,5.22182,73000000.0
2007-10-25 02:10:00,5.22191,5.223,5.2207,5.22122,74000000.0
2007-10-25 02:15:00,5.22162,5.22386,5.22133,5.22226,70000000.0
2007-10-25 02:20:00,5.22202,5.22305,5.22089,5.22163,74000000.0
2007-10-25 02:25:00,5.22201,5.22231,5.22043,5.222,59000000.0
2007-10-25 02:30:00,5.22253,5.22317,5.22112,5.22207,64000000.0
2007-10-25 02:35:00,5.22155,5.22323,5.22092,5.22267,71000000.0
2007-10-25 02:40:00,5.22255,5.22373,5.2213,5.22216,69000000.0
2007-10-25 02:45:00,5.22281,5.22341,5.22157,5.22246,69000000.0
2007-10-25 02:50:00,5.22336,5.22399,5.2214,5.22399,66000000.0
2007-10-25 02:55:00,5.22279,5.22564,5.22279,5.22489,65000000.0
2007-10-25 03:00:00,5.22471,5.22545,5.22355,5.22402,67000000.0
2007-10-25 03:05:00,5.22414,5.22544,5.22403,5.22431,68000000.0
2007-10-25 03:10:00,5.224,5.22405,5.22223,5.2232,80000000.0
2007-10-25 03:15:00,5.22373,5.22455,5.22221,5.2231,50000000.0
2007-10-25 03:20:00,5.22286,5.22409,5.22213,5.22302,62000000.0
2007-10-25 03:25:00,5.22278,5.22327,5.22072,5.22218,71000000.0
2007-10-25 03:30:00,5.22226,5.22256,5.22074,5.22086,68000000.0
2007-10-25 03:35:00,5.22162,5.22234,5.21974,5.22157,60000000.0
2007-10-25 03:40:00,5.22226,5.22293,5.21998,5.22142,82000000.0
2007-10-25 03:45:00,5.22088,5.22166,5.22,5.22121,53000000.0
2007-10-25 03:50:00,5.22026,5.22158,5.21869,5.21869,74000000.0
2007-10-25 03:55:00,5.21938,5.22056,5.21865,5.21903,63000000.0
2007-10-25 04:00:00,5.21987,5.22052,5.21803,5.21901,70000000.0
2007-10-25 04:05:00,5.21872,5.22018,5.21786,5.21886,66000000.0
2007-10-25 04:10:00,5.21844,5.21998,5.21812,5.21889,77000000.0
2007-10-25 04:15:00,5.21881,5.22028,5.21789,5.22011,57000000.0
2007-10-25 04:20:00,5.21934,5.21983,5.2184,5.21917,62000000.0
2007-10-25 04:25:00,5.2188,5.21989,5.21815,5.21907,53000000.0
2007-10-25 04:30:00,5.21835,5.22083,5.21835,5.2206,66000000.0
2007-10-25 04:35:00,5.22007,5.22048,5.21857,5.2195,64000000.0
2007-10-25 04:40:00,5.21893,5.22011,5.21811,5.21941,54000000.0
2007-10-25 04:45:00,5.2192,5.21964,5.21749,5.21831,63000000.0
2007-10-25 04:50:00,5.21904,5.21972,5.21802,5.21871,71000000.0
2007-10-25 04:55:00,5.21883,5.21956,5.21781,5.21951,65000000.0
2007-10-25 05:00:00,5.22012,5.22012,5.21794,5.21887,62000000.0
2007-10-25 05:05:00,5.21877,5.21907,5.21758,5.21843,72000000.0
2007-10-25 05:10:00,5.21903,5.21942,5.21767,5.21903,59000000.0
2007-10-25 05:15:00,5.21843,5.21943,5.21707,5.21835,67000000.0
2007-10-25 05:20:00,5.2185,5.21878,5.21562,5.21706,79000000.0
2007-10-25 05:25:00,5.21594,5.21688,5.21465,5.21467,66000000.0
2007-10-25 05:30:00,5.21542,5.216,5.21413,5.21526,76000000.0
2007-10-25 05:35:00,5.21425,5.21866,5.21416,5.21776,78000000.0
2007-10-25 05:40:00,5.21826,5.22054,5.21744,5.22024,61000000.0
2007-10-25 05:45:00,5.22006,5.22135,5.21885,5.22105,77000000.0
2007-10-25 05:50:00,5.22116,5.22162,5.2188,5.21917,62000000.0
2007-10-25 05:55:00,5.21911,5.21995,5.21729,5.21767,70000000.0
2007-10-25 06:00:00,5.21853,5.21966,5.21738,5.2189,77000000.0
2007-10-25 06:05:00,5.21858,5.21935,5.21744,5.21765,81000000.0
2007-10-25 06:10:00,5.21875,5.21937,5.21766,5.21906,73000000.0
2007-10-25 06:15:00,5.21839,5.21994,5.21815,5.21971,69000000.0
2007-10-25 06:20:00,5.21903,5.22015,5.21719,5.21843,68000000.0
2007-10-25 06:25:00,5.21905,5.21924,5.21717,5.21863,71000000.0
2007-10-25 06:30:00,5.21853,5.21915,5.21729,5.21894,58000000.0
2007-10-25 06:35:00,5.21818,5.21965,5.2179,5.21796,72000000.0
2007-10-25 06:40:00,5.21817,5.21967,5.21811,5.21863,71000000.0
2007-10-25 06:45:00,5.21817,5.21946,5.21751,5.21896,69000000.0
2007-10-25 06:50:00,5.21851,5.21996,5.2182,5.21962,56000000.0
2007-10-25 06:55:00,5.21893,5.22025,5.21813,5.21942,64000000.0
2007-10-25 07:00:00,5.21904,5.22007,5.21761,5.2195,58000000.0
2007-10-25 07:05:00,5.22001,5.22023,5.21823,5.21939,59000000.0
2007-10-25 07:10:00,5.21884,5.22024,5.21856,5.21971,82000000.0
2007-10-25 07:15:00,5.2195,5.22066,5.21799,5.21917,80000000.0
2007-10-25 07:20:00,5.21943,5.22036,5.21818,5.22016,76000000.0
2007-10-25 07:25:00,5.21925,5.22038,5.21817,5.21945,78000000.0
2007-10-25 07:30:00,5.21906,5.2256,5.21845,5.22021,61000000.0
2007-10-25 07:35:00,5.21893,5.22004,5.21801,5.21971,63000000.0
2007-10-25 07:40:00,5.21962,5.22397,5.21793,5.21986,55000000.0
2007-10-25 07:45:00,5.22026,5.22109,5.21879,5.21936,59000000.0
2007-10-25 07:50:00,5.22055,5.22105,5.21827,5.21935,67000000.0
2007-10-25 07:55:00,5.21942,5.2215,5.21791,5.21975,62000000.0
2007-10-25 08:00:00,5.21975,5.22361,5.21968,5.22039,65000000.0
2007-10-25 08:05:00,5.22048,5.22259,5.2198,5.2203,73000000.0
2007-10-25 08:10:00,5.22034,5.2209,5.21836,5.22007,58000000.0
2007-10-25 08:15:00,5.22009,5.22241,5.21878,5.22101,59000000.0
2007-10-25 08:20:00,5.22051,5.221,5.21912,5.21987,64000000.0
2007-10-25 08:25:00,5.22067,5.22153,5.21869,5.21917,56000000.0
2007-10-25 08:30:00,5.21945,5.22115,5.2174,5.2174,62000000.0
2007-10-25 08:35:00,5.21828,5.21908,5.21099,5.21136,56000000.0
2007-10-25 08:40:00,5.21161,5.21423,5.21044,5.21423,58000000.0
2007-10-25 08:45:00,5.21471,5.22392,5.21377,5.2203,76000000.0
2007-10-25 08:50:00,5.22173,5.22381,5.22064,5.22141,81000000.0
2007-10-25 08:55:00,5.22151,5.22306,5.21936,5.22029,70000000.0
2007-10-25 09:00:00,5.22028,5.22287,5.21825,5.22183,62000000.0
2007-10-25 09:05:00,5.22325,5.22558,5.22217,5.22339,66000000.0
2007-10-25 09:10:00,5.22222,5.22333,5.21904,5.22039,67000000.0
2007-10-25 09:15:00,5.22133,5.22215,5.21998,5.22114,72000000.0
2007-10-25 09:20:00,5.22191,5.22324,5.22005,5.22324,74000000.0
2007-10-25 09:25:00,5.22203,5.2235,5.22111,5.2215,68000000.0
2007-10-25 09:30:00,5.22233,5.22368,5.22148,5.22328,69000000.0
2007-10-25 09:35:00,5.22333,5.22435,5.22108,5.2231,85000000.0
2007-10-25 09:40:00,5.2219,5.22402,5.22176,5.22252,74000000.0
2007-10-25 09:45:00,5.22327,5.22368,5.22017,5.22137,76000000.0
2007-10-25 09:50:00,5.22004,5.22215,5.218,5.22197,74000000.0
2007-10-25 09:55:00,5.22075,5.22404,5.22075,5.2232,68000000.0
2007-10-25 10:00:00,5.22159,5.22317,5.2191,5.2191,75000000.0
2007-10-25 10:05:00,5.22065,5.2208,5.21822,5.21938,50000000.0
2007-10-25 10:10:00,5.22011,5.22073,5.21795,5.22069,70000000.0
2007-10-25 10:15:00,5.22052,5.221,5.21855,5.22043,74000000.0
2007-10-25 10:20:00,5.21894,5.2216,5.21894,5.2207,60000000.0
2007-10-25 10:25:00,5.22061,5.22327,5.21988,5.22251,60000000.0
2007-10-25 10:30:00,5.22289,5.22289,5.21961,5.2201,57000000.0
2007-10-25 10:35:00,5.22093,5.22152,5.21869,5.21986,72000000.0
2007-10-25 10:40:00,5.22031,5.22061,5.21818,5.21979,62000000.0
2007-10-25 10:45:00,5.21939,5.22008,5.21793,5.22002,55000000.0
2007-10-25 10:50:00,5.21866,5.21979,5.21502,5.21631,72000000.0
2007-10-25 10:55:00,5.21567,5.21599,5.2137,5.2146,49000000.0
2007-10-25 11:00:00,5.21454,5.21743,5.21334,5.21492,61000000.0
2007-10-25 11:05:00,5.21615,5.21752,5.21466,5.21645,71000000.0
2007-10-25 11:10:00,5.21535,5.21685,5.21409,5.21546,67000000.0
2007-10-25 11:15:00,5.21454,5.21668,5.21454,5.21653,63000000.0
2007-10-25 11:20:00,5.21609,5.21609,5.21424,5.21525,76000000.0
2007-10-25 11:25:00,5.21494,5.21532,5.21293,5.21381,64000000.0
2007-10-25 11:30:00,5.21475,5.21553,5.21317,5.21419,74000000.0
2007-10-25 11:35:00,5.21526,5.21594,5.214,5.21403,60000000.0
2007-10-25 11:40:00,5.21463,5.21554,5.21318,5.21468,64000000.0
2007-10-25 11:45:00,5.21453,5.21513,5.21256,5.21339,62000000.0
2007-10-25 11:50:00,5.21414,5.21487,5.21254,5.21427,68000000.0
2007-10-25 11:55:00,5.21386,5.21442,5.21176,5.21299,52000000.0
2007-10-25 12:00:00,5.21058,5.21209,5.20757,5.21037,63000000.0
2007-10-25 12:05:00,5.20992,5.21053,5.20696,5.21053,61000000.0
2007-10-25 12:10:00,5.2101,5.21206,5.20875,5.21005,63000000.0
2007-10-25 12:15:00,5.20991,5.21132,5.2088,5.21006,56000000.0
2007-10-25 12:20:00,5.20809,5.20979,5.20606,5.20737,70000000.0
2007-10-25 12:25:00,5.2067,5.20697,5.20309,5.20503,57000000.0
2007-10-25 12:30:00,5.20377,5.20694,5.20365,5.20693,61000000.0
2007-10-25 12:35:00,5.20726,5.20753,5.20536,5.20638,64000000.0
2007-10-25 12:40:00,5.20681,5.20714,5.20466,5.20466,70000000.0
2007-10-25 12:45:00,5.20375,5.20649,5.20342,5.20649,65000000.0
2007-10-25 12:50:00,5.20617,5.20672,5.20223,5.20371,66000000.0
2007-10-25 12:55:00,5.20505,5.20533,5.2029,5.20533,62000000.0
2007-10-25 13:00:00,5.20421,5.20646,5.20346,5.20365,81000000.0
2007-10-25 13:05:00,5.20487,5.20652,5.20322,5.20652,77000000.0
2007-10-25 13:10:00,5.20508,5.20618,5.20363,5.2042,79000000.0
2007-10-25 13:15:00,5.20516,5.2068,5.20386,5.20527,63000000.0
2007-10-25 13:20:00,5.20588,5.2061,5.20247,5.20247,78000000.0
2007-10-25 13:25:00,5.20237,5.2036,5.20044,5.20275,62000000.0
2007-10-25 13:30:00,5.20149,5.20535,5.20149,5.20493,55000000.0
2007-10-25 13:35:00,5.20507,5.20554,5.20296,5.20421,65000000.0
2007-10-25 13:40:00,5.20468,5.20559,5.20356,5.20498,55000000.0
2007-10-25 13:45:00,5.20457,5.20471,5.20297,5.20316,64000000.0
2007-10-25 13:50:00,5.20292,5.20544,5.20292,5.20332,58000000.0
2007-10-25 13:55:00,5.20504,5.20576,5.20334,5.20576,59000000.0
2007-10-25 14:00:00,5.20494,5.20594,5.20382,5.20575,72000000.0
2007-10-25 14:05:00,5.2038,5.20601,5.20372,5.20482,60000000.0
2007-10-25 14:10:00,5.20514,5.20551,5.20344,5.20366,56000000.0
2007-10-25 14:15:00,5.20413,5.20679,5.2034,5.20505,76000000.0
2007-10-25 14:20:00,5.20508,5.20654,5.20423,5.20565,52000000.0
2007-10-25 14:25:00,5.20509,5.20558,5.20271,5.20483,65000000.0
2007-10-25 14:30:00,5.20291,5.20474,5.20019,5.20383,60000000.0
2007-10-25 14:35:00,5.20282,5.20365,5.19713,5.19949,63000000.0
2007-10-25 14:40:00,5.19535,5.19842,5.19061,5.19538,77000000.0
2007-10-25 14:45:00,5.19529,5.19686,5.19367,5.1964,56000000.0
2007-10-25 14:50:00,5.19676,5.1972,5.19368,5.19589,60000000.0
2007-10-25 14:55:00,5.19572,5.19595,5.19298,5.19507,71000000.0
2007-10-25 15:00:00,5.19532,5.19621,5.19412,5.19598,76000000.0
2007-10-25 15:05:00,5.19493,5.19805,5.19444,5.19648,68000000.0
2007-10-25 15:10:00,5.19697,5.19747,5.19493,5.19567,61000000.0
2007-10-25 15:15:00,5.19785,5.19855,5.19614,5.19808,68000000.0
2007-10-25 15:20:00,5.19796,5.19994,5.19724,5.1981,59000000.0
2007-10-25 15:25:00,5.1985,5.20026,5.19636,5.1969,71000000.0
2007-10-25 15:30:00,5.19699,5.20133,5.19663,5.20021,68000000.0
2007-10-25 15:35:00,5.20071,5.20164,5.19993,5.20087,52000000.0
2007-10-25 15:40:00,5.20145,5.2025,5.19959,5.20011,62000000.0
2007-10-25 15:45:00,5.19954,5.20196,5.19943,5.20001,81000000.0
2007-10-25 15:50:00,5.20098,5.2011,5.19836,5.1994,75000000.0
2007-10-25 15:55:00,5.20079,5.20169,5.19865,5.20007,74000000.0
2007-10-25 16:00:00,5.2017,5.20394,5.2002,5.20232,61000000.0
2007-10-25 16:05:00,5.20403,5.20403,5.20006,5.2008,70000000.0
2007-10-25 16:10:00,5.202,5.20232,5.19667,5.19787,64000000.0
2007-10-25 16:15:00,5.19899,5.20197,5.1976,5.20197,66000000.0
2007-10-25 16:20:00,5.20211,5.20211,5.19798,5.20048,65000000.0
2007-10-25 16:25:00,5.20032,5.20297,5.19885,5.20207,51000000.0
2007-10-25 16:30:00,5.20384,5.20486,5.20167,5.2033,53000000.0
2007-10-25 16:35:00,5.20187,5.20412,5.20079,5.20312,78000000.0
2007-10-25 16:40:00,5.20338,5.2045,5.20167,5.20218,86000000.0
2007-10-25 16:45:00,5.20151,5.2068,5.20145,5.20535,59000000.0
2007-10-25 16:50:00,5.20462,5.20555,5.2031,5.20495,66000000.0
2007-10-25 16:55:00,5.20546,5.2068,5.20247,5.20367,52000000.0
2007-10-25 17:00:00,5.20504,5.20661,5.2034,5.20612,62000000.0
2007-10-25 17:05:00,5.207,5.20872,5.20496,5.20717,73000000.0
2007-10-25 17:10:00,5.2062,5.20941,5.20607,5.20941,57000000.0
2007-10-25 17:15:00,5.20867,5.21164,5.20847,5.2098,71000000.0
2007-10-25 17:20:00,5.20908,5.20997,5.20691,5.20768,55000000.0
2007-10-25 17:25:00,5.20899,5.20899,5.20505,5.20556,62000000.0
2007-10-25 17:30:00,5.20565,5.2072,5.2039,5.20501,63000000.0
2007-10-25 17:35:00,5.20513,5.20755,5.20398,5.20541,64000000.0
2007-10-25 17:40:00,5.20726,5.20894,5.20603,5.20729,76000000.0
2007-10-25 17:45:00,5.20851,5.20851,5.20551,5.20627,60000000.0
2007-10-25 17:50:00,5.208,5.208,5.20522,5.20572,86000000.0
2007-10-25 17:55:00,5.20638,5.20821,5.2056,5.20762,66000000.0
2007-10-25 18:00:00,5.20735,5.20853,5.20596,5.20596,72000000.0
2007-10-25 18:05:00,5.2079,5.20908,5.2068,5.20783,73000000.0
2007-10-25 18:10:00,5.20938,5.20991,5.20742,5.20957,58000000.0
2007-10-25 18:15:00,5.2091,5.2091,5.20643,5.20769,61000000.0
2007-10-25 18:20:00,5.20762,5.20872,5.20597,5.20674,63000000.0
2007-10-25 18:25:00,5.20586,5.20797,5.20403,5.20403,67000000.0
2007-10-25 18:30:00,5.20587,5.20679,5.20489,5.20609,65000000.0
2007-10-25 18:35:00,5.20602,5.20647,5.20389,5.20508,76000000.0
2007-10-25 18:40:00,5.2058,5.20658,5.20443,5.20488,67000000.0
2007-10-25 18:45:00,5.20582,5.20583,5.20297,5.20349,66000000.0
2007-10-25 18:50:00,5.203,5.20538,5.20266,5.20492,63000000.0
2007-10-25 18:55:00,5.20481,5.20559,5.20355,5.20391,71000000.0
2007-10-25 19:00:00,5.20407,5.20586,5.20283,5.20442,70000000.0
2007-10-25 19:05:00,5.20474,5.20646,5.20311,5.20646,76000000.0
2007-10-25 19:10:00,5.20606,5.2078,5.20468,5.20688,68000000.0
2007-10-25 19:15:00,5.20748,5.2082,5.20625,5.20685,61000000.0
2007-10-25 19:20:00,5.20764,5.20935,5.20606,5.20714,72000000.0
2007-10-25 19:25:00,5.2068,5.20694,5.20323,5.20546,62000000.0
2007-10-25 19:30:00,5.20431,5.20615,5.2034,5.20344,66000000.0
2007-10-25 19:35:00,5.20449,5.20449,5.20082,5.20158,63000000.0
2007-10-25 19:40:00,5.20164,5.20265,5.19843,5.19935,70000000.0
2007-10-25 19:45:00,5.19824,5.20026,5.1973,5.19826,70000000.0
2007-10-25 19:50:00,5.19848,5.20032,5.19789,5.20007,71000000.0
2007-10-25 19:55:00,5.20016,5.20077,5.19826,5.19983,68000000.0
2007-10-25 20:00:00,5.20058,5.20203,5.19935,5.20203,67000000.0
2007-10-25 20:05:00,5.202,5.20215,5.20015,5.20089,65000000.0
2007-10-25 20:10:00,5.20041,5.20193,5.2003,5.20101,66000000.0
2007-10-25 20:15:00,5.20191,5.20229,5.20007,5.20173,64000000.0
2007-10-25 20:20:00,5.20187,5.203,5.20057,5.20178,65000000.0
2007-10-25 20:25:00,5.2009,5.20182,5.19956,5.20001,63000000.0
2007-10-25 20:30:00,5.20031,5.20128,5.19933,5.1998,59000000.0
2007-10-25 20:35:00,5.19985,5.20074,5.19793,5.1991,70000000.0
2007-10-25 20:40:00,5.19869,5.20094,5.1981,5.20007,89000000.0
2007-10-25 20:45:00,5.2002,5.20138,5.19911,5.19966,67000000.0
2007-10-25 20:50:00,5.19987,5.20058,5.19796,5.19967,62000000.0
2007-10-25 20:55:00,5.1995,5.20043,5.19842,5.19961,65000000.0
2007-10-25 21:00:00,5.19998,5.20032,5.19789,5.19827,72000000.0
2007-10-25 21:05:00,5.19943,5.19995,5.198,5.19887,66000000.0
2007-10-25 21:10:00,5.19847,5.20026,5.19843,5.19876,62000000.0
2007-10-25 21:15:00,5.19966,5.20094,5.19856,5.20075,68000000.0
2007-10-25 21:20:00,5.20032,5.20069,5.19908,5.20046,52000000.0
2007-10-25 21:25:00,5.19917,5.20101,5.19898,5.19981,58000000.0
2007-10-25 21:30:00,5.19988,5.20101,5.19926,5.19931,59000000.0
2007-10-25 21:35:00,5.20026,5.20114,5.19909,5.19971,88000000.0
2007-10-25 21:40:00,5.20081,5.20102,5.19917,5.19995,65000000.0
2007-10-25 21:45:00,5.19955,5.20051,5.19894,5.20026,62000000.0
2007-10-25 21:50:00,5.20004,5.20081,5.19922,5.19922,62000000.0
2007-10-25 21:55:00,5.20068,5.20232,5.19943,5.202,72000000.0
2007-10-25 22:00:00,5.20237,5.20237,5.20049,5.20112,79000000.0
2007-10-25 22:05:00,5.20092,5.20196,5.20014,5.20048,67000000.0
2007-10-25 22:10:00,5.20018,5.20096,5.19931,5.19986,64000000.0
2007-10-25 22:15:00,5.2,5.2008,5.19857,5.19857,69000000.0
2007-10-25 22:20:00,5.20005,5.20098,5.19903,5.19991,69000000.0
2007-10-25 22:25:00,5.19995,5.20071,5.19846,5.20025,63000000.0
2007-10-25 22:30:00,5.19833,5.19917,5.19743,5.19751,60000000.0
2007-10-25 22:35:00,5.19803,5.19902,5.19714,5.1975,56000000.0
2007-10-25 22:40:00,5.19885,5.19885,5.19686,5.19773,63000000.0
2007-10-25 22:45:00,5.19786,5.19899,5.19689,5.19841,68000000.0
2007-10-25 22:50:00,5.19844,5.19952,5.19732,5.19915,70000000.0
2007-10-25 22:55:00,5.19832,5.19886,5.19711,5.19854,64000000.0
2007-10-25 23:00:00,5.19731,5.1986,5.19695,5.19803,68000000.0
2007-10-25 23:05:00,5.1979,5.19868,5.19717,5.19818,60000000.0
2007-10-25 23:10:00,5.19827,5.19887,5.19754,5.19846,66000000.0
2007-10-25 23:15:00,5.1985,5.1991,5.19727,5.19855,65000000.0
2007-10-25 23:20:00,5.19843,5.19911,5.19685,5.19685,66000000.0
2007-10-25 23:25:00,5.19665,5.19777,5.19543,5.19543,64000000.0
2007-10-25 23:30:00,5.19766,5.20056,5.19553,5.19595,72000000.0
2007-10-25 23:35:00,5.19625,5.19697,5.19527,5.19608,62000000.0
2007-10-25 23:40:00,5.19537,5.19692,5.19475,5.19518,80000000.0
2007-10-25 23:45:00,5.19569,5.19584,5.19409,5.19584,76000000.0
2007-10-25 23:50:00,5.19512,5.19629,5.19445,5.19566,67000000.0
2007-10-25 23:55:00,5.19494,5.19609,5.19438,5.19514,76000000.0
2007-10-26 00:00:00,5.19588,5.19818,5.1951,5.19759,70000000.0
2007-10-26 00:05:00,5.197,5.19767,5.19589,5.1969,62000000.0
2007-10-26 00:10:00,5.19744,5.19873,5.19712,5.19726,63000000.0
2007-10-26 00:15:00,5.19788,5.19894,5.19733,5.19791,65000000.0
2007-10-26 00:20:00,5.19827,5.19972,5.19745,5.19972,60000000.0
2007-10-26 00:25:00,5.19885,5.19909,5.19732,5.19774,66000000.0
2007-10-26 00:30:00,5.19771,5.1992,5.1973,5.19835,64000000.0
2007-10-26 00:35:00,5.19751,5.19847,5.19612,5.19612,80000000.0
2007-10-26 00:40:00,5.1973,5.19779,5.19583,5.1968,61000000.0
2007-10-26 00:45:00,5.19635,5.19728,5.19523,5.19648,63000000.0
2007-10-26 00:50:00,5.19629,5.19732,5.19551,5.19672,60000000.0
2007-10-26 00:55:00,5.19795,5.19898,5.19652,5.19832,66000000.0
2007-10-26 01:00:00,5.19911,5.19911,5.197,5.19735,63000000.0
2007-10-26 01:05:00,5.19742,5.19857,5.19657,5.19759,70000000.0
2007-10-26 01:10:00,5.1975,5.19852,5.19724,5.19785,55000000.0
2007-10-26 01:15:00,5.19726,5.19787,5.19585,5.19662,63000000.0
2007-10-26 01:20:00,5.19616,5.19761,5.19616,5.19688,59000000.0
2007-10-26 01:25:00,5.19665,5.19823,5.19665,5.19711,70000000.0
2007-10-26 01:30:00,5.19727,5.19805,5.19655,5.19716,68000000.0
2007-10-26 01:35:00,5.19751,5.19934,5.19615,5.19921,71000000.0
2007-10-26 01:40:00,5.19948,5.20016,5.19805,5.19815,72000000.0
2007-10-26 01:45:00,5.20001,5.20052,5.19837,5.19874,68000000.0
2007-10-26 01:50:00,5.19901,5.19935,5.19787,5.19832,67000000.0
2007-10-26 01:55:00,5.19848,5.19974,5.19731,5.19834,61000000.0
2007-10-26 02:00:00,5.19753,5.19891,5.19629,5.19677,69000000.0
2007-10-26 02:05:00,5.19826,5.19826,5.19605,5.19696,73000000.0
2007-10-26 02:10:00,5.19632,5.19778,5.1963,5.19632,74000000.0
2007-10-26 02:15:00,5.19638,5.19847,5.19607,5.19745,70000000.0
2007-10-26 02:20:00,5.19686,5.19827,5.19641,5.1979,74000000.0
2007-10-26 02:25:00,5.19739,5.1983,5.19679,5.19745,59000000.0
2007-10-26 02:30:00,5.19741,5.19896,5.19729,5.19842,64000000.0
2007-10-26 02:35:00,5.19834,5.19914,5.19705,5.19705,71000000.0
2007-10-26 02:40:00,5.19805,5.1986,5.19665,5.19731,69000000.0
2007-10-26 02:45:00,5.19669,5.19768,5.19506,5.19525,69000000.0
2007-10-26 02:50:00,5.19509,5.19865,5.19509,5.19707,66000000.0
2007-10-26 02:55:00,5.19818,5.19818,5.19609,5.19716,65000000.0
2007-10-26 03:00:00,5.19659,5.19747,5.19531,5.1958,67000000.0
2007-10-26 03:05:00,5.19588,5.19598,5.19355,5.19479,68000000.0
2007-10-26 03:10:00,5.1947,5.19493,5.19271,5.19397,80000000.0
2007-10-26 03:15:00,5.19276,5.19466,5.19276,5.19438,50000000.0
2007-10-26 03:20:00,5.19378,5.1949,5.19294,5.1949,62000000.0
2007-10-26 03:25:00,5.19476,5.19524,5.19322,5.19511,71000000.0
2007-10-26 03:30:00,5.1948,5.19515,5.19341,5.19469,68000000.0
2007-10-26 03:35:00,5.1959,5.1971,5.19418,5.1967,60000000.0
2007-10-26 03:40:00,5.19622,5.19759,5.19463,5.1956,82000000.0
2007-10-26 03:45:00,5.19591,5.19668,5.19494,5.19627,53000000.0
2007-10-26 03:50:00,5.19566,5.19739,5.1952,5.1961,74000000.0
2007-10-26 03:55:00,5.1968,5.19722,5.19487,5.19648,63000000.0
2007-10-26 04:00:00,5.19609,5.1987,5.19547,5.1978,70000000.0
2007-10-26 04:05:00,5.19761,5.19941,5.19743,5.1988,66000000.0
2007-10-26 04:10:00,5.19827,5.19937,5.19751,5.19807,77000000.0
2007-10-26 04:15:00,5.19892,5.19992,5.19837,5.19896,57000000.0
2007-10-26 04:20:00,5.19844,5.19903,5.19748,5.19902,62000000.0
2007-10-26 04:25:00,5.19715,5.19886,5.19672,5.19798,53000000.0
2007-10-26 04:30:00,5.19697,5.19873,5.19669,5.19684,66000000.0
2007-10-26 04:35:00,5.19659,5.19791,5.19522,5.19615,64000000.0
2007-10-26 04:40:00,5.19604,5.1981,5.19582,5.1979,54000000.0
2007-10-26 04:45:00,5.19793,5.20044,5.1967,5.20004,63000000.0
2007-10-26 04:50:00,5.20042,5.20066,5.19765,5.19765,71000000.0
2007-10-26 04:55:00,5.19864,5.19906,5.19664,5.19805,65000000.0
2007-10-26 05:00:00,5.19778,5.19857,5.19687,5.19787,62000000.0
2007-10-26 05:05:00,5.19908,5.19908,5.19751,5.19827,72000000.0
2007-10-26 05:10:00,5.19785,5.19959,5.19729,5.19841,59000000.0
2007-10-26 05:15:00,5.19855,5.19881,5.19734,5.19764,67000000.0
2007-10-26 05:20:00,5.19856,5.19856,5.19657,5.19744,79000000.0
2007-10-26 05:25:00,5.19676,5.19838,5.19644,5.19731,66000000.0
2007-10-26 05:30:00,5.19802,5.19812,5.19657,5.19799,76000000.0
2007-10-26 05:35:00,5.19761,5.19784,5.19498,5.19564,78000000.0
2007-10-26 05:40:00,5.19634,5.19634,5.19431,5.19527,61000000.0
2007-10-26 05:45:00,5.1958,5.19599,5.19465,5.19496,77000000.0
2007-10-26 05:50:00,5.19594,5.19624,5.19456,5.19588,62000000.0
2007-10-26 05:55:00,5.19631,5.19689,5.19571,5.19681,70000000.0
2007-10-26 06:00:00,5.197,5.19735,5.1955,5.19568,77000000.0
2007-10-26 06:05:00,5.19639,5.19691,5.19512,5.19595,81000000.0
2007-10-26 06:10:00,5.19605,5.19721,5.1956,5.1969,73000000.0
2007-10-26 06:15:00,5.19687,5.19755,5.19603,5.19718,69000000.0
2007-10-26 06:20:00,5.19678,5.19779,5.19601,5.1968,68000000.0
2007-10-26 06:25:00,5.19643,5.19709,5.19543,5.19643,71000000.0
2007-10-26 06:30:00,5.1955,5.197,5.19418,5.19439,58000000.0
2007-10-26 06:35:00,5.19393,5.19495,5.19249,5.19249,72000000.0
2007-10-26 06:40:00,5.19353,5.19409,5.19283,5.19328,71000000.0
2007-10-26 06:45:00,5.19325,5.19394,5.19266,5.19317,69000000.0
2007-10-26 06:50:00,5.19326,5.19413,5.19291,5.19298,56000000.0
2007-10-26 06:55:00,5.19288,5.19425,5.19235,5.19292,64000000.0
2007-10-26 07:00:00,5.19263,5.19367,5.19154,5.19258,58000000.0
2007-10-26 07:05:00,5.19275,5.19389,5.19191,5.19241,59000000.0
2007-10-26 07:10:00,5.19292,5.19361,5.19171,5.19263,82000000.0
2007-10-26 07:15:00,5.1933,5.19386,5.19208,5.19364,80000000.0
2007-10-26 07:20:00,5.19352,5.19433,5.19231,5.19352,76000000.0
2007-10-26 07:25:00,5.19366,5.19374,5.19202,5.19284,78000000.0
2007-10-26 07:30:00,5.19415,5.19434,5.19205,5.19205,61000000.0
2007-10-26 07:35:00,5.19402,5.19402,5.19204,5.19211,63000000.0
2007-10-26 07:40:00,5.19271,5.1989,5.19155,5.19255,55000000.0
2007-10-26 07:45:00,5.19362,5.19362,5.19172,5.19232,59000000.0
2007-10-26 07:50:00,5.19299,5.19559,5.1923,5.19539,67000000.0
2007-10-26 07:55:00,5.19495,5.19595,5.19104,5.19463,62000000.0
2007-10-26 08:00:00,5.19385,5.19743,5.19339,5.19681,65000000.0
2007-10-26 08:05:00,5.19682,5.19754,5.19367,5.19367,73000000.0
2007-10-26 08:10:00,5.19358,5.19387,5.18932,5.19163,58000000.0
2007-10-26 08:15:00,5.19122,5.19251,5.19038,5.19112,59000000.0
2007-10-26 08:20:00,5.19106,5.19506,5.1909,5.19471,64000000.0
2007-10-26 08:25:00,5.19446,5.19446,5.18452,5.18531,56000000.0
2007-10-26 08:30:00,5.18458,5.18757,5.18456,5.18638,62000000.0
2007-10-26 08:35:00,5.18595,5.18655,5.18004,5.18218,56000000.0
2007-10-26 08:40:00,5.18241,5.18426,5.18062,5.18205,58000000.0
2007-10-26 08:45:00,5.18208,5.18505,5.18201,5.18344,76000000.0
2007-10-26 08:50:00,5.18273,5.18449,5.18232,5.18427,81000000.0
2007-10-26 08:55:00,5.18361,5.18514,5.18221,5.18374,70000000.0
2007-10-26 09:00:00,5.1845,5.18769,5.18326,5.18719,62000000.0
2007-10-26 09:05:00,5.1858,5.18752,5.18553,5.18596,66000000.0
2007-10-26 09:10:00,5.18675,5.18691,5.18327,5.18383,67000000.0
2007-10-26 09:15:00,5.18456,5.18632,5.18298,5.18605,72000000.0
2007-10-26 09:20:00,5.18536,5.1887,5.18431,5.18867,74000000.0
2007-10-26 09:25:00,5.18779,5.19036,5.18712,5.18734,68000000.0
2007-10-26 09:30:00,5.18895,5.18997,5.18691,5.18827,69000000.0
2007-10-26 09:35:00,5.18717,5.18841,5.18629,5.18791,85000000.0
2007-10-26 09:40:00,5.18809,5.18809,5.18547,5.18684,74000000.0
2007-10-26 09:45:00,5.18729,5.18742,5.18391,5.18528,76000000.0
2007-10-26 09:50:00,5.18544,5.18625,5.18436,5.18569,74000000.0
2007-10-26 09:55:00,5.18416,5.18542,5.18295,5.18335,68000000.0
2007-10-26 10:00:00,5.18386,5.18388,5.18179,5.18387,75000000.0
2007-10-26 10:05:00,5.18408,5.18408,5.17973,5.18058,50000000.0
2007-10-26 10:10:00,5.18077,5.18247,5.17997,5.1809,70000000.0
2007-10-26 10:15:00,5.18152,5.18386,5.1811,5.18386,74000000.0
2007-10-26 10:20:00,5.18205,5.18459,5.18147,5.18174,60000000.0
2007-10-26 10:25:00,5.18241,5.18254,5.17855,5.18169,60000000.0
2007-10-26 10:30:00,5.18098,5.18266,5.1798,5.18178,57000000.0
2007-10-26 10:35:00,5.18186,5.18316,5.18096,5.18096,72000000.0
2007-10-26 10:40:00,5.183,5.183,5.17854,5.18098,62000000.0
2007-10-26 10:45:00,5.18223,5.18243,5.1807,5.18182,55000000.0
2007-10-26 10:50:00,5.1814,5.18263,5.18089,5.18192,72000000.0
2007-10-26 10:55:00,5.18137,5.18302,5.18048,5.18159,49000000.0
2007-10-26 11:00:00,5.18236,5.18497,5.18088,5.18379,61000000.0
2007-10-26 11:05:00,5.18458,5.18631,5.18297,5.18556,71000000.0
2007-10-26 11:10:00,5.18513,5.18545,5.18309,5.18309,67000000.0
2007-10-26 11:15:00,5.18312,5.18531,5.18252,5.18391,63000000.0
2007-10-26 11:20:00,5.18461,5.18503,5.18218,5.18374,76000000.0
2007-10-26 11:25:00,5.18389,5.18389,5.18174,5.18275,64000000.0
2007-10-26 11:30:00,5.18321,5.18466,5.18138,5.1831,74000000.0
2007-10-26 11:35:00,5.18159,5.18537,5.18159,5.18537,60000000.0
2007-10-26 11:40:00,5.1841,5.18522,5.18195,5.18291,64000000.0
2007-10-26 11:45:00,5.18243,5.18489,5.18237,5.18427,62000000.0
2007-10-26 11:50:00,5.18515,5.18526,5.18263,5.18392,68000000.0
2007-10-26 11:55:00,5.18249,5.18453,5.18197,5.18299,52000000.0
2007-10-26 12:00:00,5.18328,5.18389,5.18186,5.18223,63000000.0
2007-10-26 12:05:00,5.18339,5.18367,5.18062,5.1813,61000000.0
2007-10-26 12:10:00,5.18107,5.18222,5.17939,5.18187,63000000.0
2007-10-26 12:15:00,5.18122,5.18176,5.17972,5.18122,56000000.0
2007-10-26 12:20:00,5.18118,5.18312,5.1808,5.1816,70000000.0
2007-10-26 12:25:00,5.18293,5.18296,5.18068,5.18136,57000000.0
2007-10-26 12:30:00,5.18165,5.18444,5.18138,5.18305,61000000.0
2007-10-26 12:35:00,5.1829,5.18318,5.18119,5.18226,64000000.0
2007-10-26 12:40:00,5.18325,5.18431,5.18159,5.18383,70000000.0
2007-10-26 12:45:00,5.18227,5.18517,5.18227,5.184,65000000.0
2007-10-26 12:50:00,5.18252,5.18374,5.18083,5.18189,66000000.0
2007-10-26 12:55:00,5.18331,5.18354,5.18145,5.18272,62000000.0
2007-10-26 13:00:00,5.18231,5.18367,5.18127,5.18325,81000000.0
2007-10-26 13:05:00,5.18272,5.18368,5.18098,5.18264,77000000.0
2007-10-26 13:10:00,5.1815,5.1828,5.17906,5.17919,79000000.0
2007-10-26 13:15:00,5.18114,5.18211,5.17926,5.18166,63000000.0
2007-10-26 13:20:00,5.18195,5.18357,5.18028,5.1833,78000000.0
2007-10-26 13:25:00,5.18209,5.18657,5.18188,5.18444,62000000.0
2007-10-26 13:30:00,5.18376,5.18574,5.1831,5.18536,55000000.0
2007-10-26 13:35:00,5.18355,5.18525,5.18303,5.18348,65000000.0
2007-10-26 13:40:00,5.18452,5.18474,5.18204,5.18212,55000000.0
2007-10-26 13:45:00,5.18213,5.18454,5.18188,5.18279,64000000.0
2007-10-26 13:50:00,5.18247,5.18381,5.18123,5.18253,58000000.0
2007-10-26 13:55:00,5.18356,5.18414,5.18208,5.18414,59000000.0
2007-10-26 14:00:00,5.1836,5.18507,5.18212,5.18253,72000000.0
2007-10-26 14:05:00,5.18259,5.18319,5.18033,5.18178,60000000.0
2007-10-26 14:10:00,5.1811,5.18167,5.17636,5.17748,56000000.0
2007-10-26 14:15:00,5.17677,5.17939,5.17581,5.17864,76000000.0
2007-10-26 14:20:00,5.17934,5.17963,5.17706,5.17799,52000000.0
2007-10-26 14:25:00,5.17841,5.17943,5.17536,5.17582,65000000.0
2007-10-26 14:30:00,5.17644,5.17802,5.1748,5.17719,60000000.0
2007-10-26 14:35:00,5.17684,5.1782,5.17534,5.17662,63000000.0
2007-10-26 14:40:00,5.17659,5.17878,5.17517,5.1783,77000000.0
2007-10-26 14:45:00,5.1783,5.17974,5.17721,5.17721,56000000.0
2007-10-26 14:50:00,5.17702,5.17913,5.17563,5.17856,60000000.0
2007-10-26 14:55:00,5.17698,5.17954,5.17676,5.17917,71000000.0
2007-10-26 15:00:00,5.17879,5.17997,5.17696,5.17909,76000000.0
2007-10-26 15:05:00,5.17849,5.1805,5.17743,5.17885,68000000.0
2007-10-26 15:10:00,5.17761,5.17915,5.17616,5.17798,61000000.0
2007-10-26 15:15:00,5.17983,5.18247,5.17877,5.182,68000000.0
2007-10-26 15:20:00,5.18156,5.18192,5.17912,5.17976,59000000.0
2007-10-26 15:25:00,5.1792,5.18326,5.17918,5.18226,71000000.0
2007-10-26 15:30:00,5.18248,5.1825,5.17866,5.18118,68000000.0
2007-10-26 15:35:00,5.18156,5.18233,5.17956,5.18215,52000000.0
2007-10-26 15:40:00,5.18178,5.18199,5.17996,5.18049,62000000.0
2007-10-26 15:45:00,5.18153,5.18173,5.17965,5.18153,81000000.0
2007-10-26 15:50:00,5.18035,5.18202,5.17917,5.18091,75000000.0
2007-10-26 15:55:00,5.18181,5.1822,5.17996,5.18092,74000000.0
2007-10-26 16:00:00,5.18168,5.1828,5.17733,5.18166,61000000.0
2007-10-26 16:05:00,5.18364,5.18364,5.18047,5.1823,70000000.0
2007-10-26 16:10:00,5.18271,5.18414,5.18155,5.18271,64000000.0
2007-10-26 16:15:00,5.18284,5.18306,5.18021,5.18146,66000000.0
2007-10-26 16:20:00,5.18165,5.18278,5.17618,5.17813,65000000.0
2007-10-26 16:25:00,5.17902,5.18067,5.17564,5.17642,51000000.0
2007-10-26 16:30:00,5.17685,5.17798,5.17547,5.17653,53000000.0
2007-10-26 16:35:00,5.17738,5.17803,5.1755,5.17803,78000000.0
2007-10-26 16:40:00,5.17768,5.17933,5.1749,5.17555,86000000.0
2007-10-26 16:45:00,5.17539,5.17721,5.17472,5.17615,59000000.0
2007-10-26 16:50:00,5.17573,5.1764,5.17307,5.1764,66000000.0
2007-10-26 16:55:00,5.17562,5.17697,5.17478,5.17618,52000000.0
2007-10-26 17:00:00,5.17623,5.17623,5.17376,5.17429,62000000.0
2007-10-26 17:05:00,5.1756,5.17749,5.17417,5.17614,73000000.0
2007-10-26 17:10:00,5.17744,5.17744,5.17523,5.17662,57000000.0
2007-10-26 17:15:00,5.1755,5.17718,5.17415,5.17541,71000000.0
2007-10-26 17:20:00,5.17507,5.17602,5.1733,5.1733,55000000.0
2007-10-26 17:25:00,5.17393,5.17497,5.17309,5.17398,62000000.0
2007-10-26 17:30:00,5.1753,5.17578,5.17354,5.17447,63000000.0
2007-10-26 17:35:00,5.17525,5.17714,5.17381,5.17494,64000000.0
2007-10-26 17:40:00,5.17513,5.17639,5.17339,5.17476,76000000.0
2007-10-26 17:45:00,5.17584,5.17584,5.1726,5.17356,60000000.0
2007-10-26 17:50:00,5.17384,5.17554,5.17288,5.17398,86000000.0
2007-10-26 17:55:00,5.17515,5.17547,5.17297,5.17369,66000000.0
2007-10-26 18:00:00,5.17499,5.17618,5.17335,5.17605,72000000.0
2007-10-26 18:05:00,5.17573,5.17703,5.17454,5.17488,73000000.0
2007-10-26 18:10:00,5.17499,5.17609,5.17348,5.1751,58000000.0
2007-10-26 18:15:00,5.17516,5.17557,5.17338,5.1741,61000000.0
2007-10-26 18:20:00,5.17458,5.17627,5.17417,5.17573,63000000.0
2007-10-26 18:25:00,5.17517,5.17659,5.1745,5.17613,67000000.0
2007-10-26 18:30:00,5.17571,5.17765,5.17491,5.17593,65000000.0
2007-10-26 18:35:00,5.17703,5.17826,5.17557,5.17667,76000000.0
2007-10-26 18:40:00,5.1762,5.17759,5.17579,5.17738,67000000.0
2007-10-26 18:45:00,5.17587,5.17748,5.17451,5.17484,66000000.0
2007-10-26 18:50:00,5.1758,5.17625,5.17418,5.17498,63000000.0
2007-10-26 18:55:00,5.1753,5.17574,5.17306,5.17391,71000000.0
2007-10-26 19:00:00,5.17341,5.17504,5.17309,5.17385,70000000.0
2007-10-26 19:05:00,5.17508,5.17612,5.174,5.17521,76000000.0
2007-10-26 19:10:00,5.17533,5.17566,5.17395,5.17536,68000000.0
2007-10-26 19:15:00,5.17507,5.17725,5.17429,5.17622,61000000.0
2007-10-26 19:20:00,5.17581,5.17742,5.17542,5.17645,72000000.0
2007-10-26 19:25:00,5.17612,5.1764,5.17385,5.17475,62000000.0
2007-10-26 19:30:00,5.17575,5.17634,5.17421,5.17634,66000000.0
2007-10-26 19:35:00,5.17586,5.17627,5.17493,5.17565,63000000.0
2007-10-26 19:40:00,5.17535,5.17601,5.17427,5.17455,70000000.0
2007-10-26 19:45:00,5.17532,5.17671,5.17448,5.17621,70000000.0
2007-10-26 19:50:00,5.17637,5.17679,5.17493,5.17509,71000000.0
2007-10-26 19:55:00,5.17534,5.17725,5.17443,5.17585,68000000.0
2007-10-26 20:00:00,5.1766,5.17746,5.17537,5.17651,67000000.0
2007-10-26 20:05:00,5.17738,5.17763,5.17569,5.17636,65000000.0
2007-10-26 20:10:00,5.17687,5.1774,5.17559,5.17565,66000000.0
2007-10-26 20:15:00,5.17583,5.17692,5.17494,5.1758,64000000.0
2007-10-26 20:20:00,5.17589,5.17687,5.1753,5.17625,65000000.0
2007-10-26 20:25:00,5.17672,5.17817,5.17523,5.17627,63000000.0
2007-10-26 20:30:00,5.17608,5.17779,5.17608,5.17631,59000000.0
2007-10-26 20:35:00,5.17688,5.17782,5.17605,5.17765,70000000.0
2007-10-26 20:40:00,5.17689,5.17799,5.17596,5.17662,89000000.0
2007-10-26 20:45:00,5.17698,5.17776,5.17602,5.17694,67000000.0
2007-10-26 20:50:00,5.17659,5.1777,5.17531,5.17574,62000000.0
2007-10-26 20:55:00,5.17644,5.17673,5.17467,5.17561,65000000.0
2007-10-26 21:00:00,5.17629,5.17644,5.17434,5.17581,72000000.0
2007-10-26 21:05:00,5.17579,5.17621,5.17446,5.17603,66000000.0
2007-10-26 21:10:00,5.17505,5.17593,5.17424,5.17499,62000000.0
2007-10-26 21:15:00,5.17535,5.17644,5.17442,5.17523,68000000.0
2007-10-26 21:20:00,5.17589,5.17605,5.17469,5.1755,52000000.0
2007-10-26 21:25:00,5.17567,5.17645,5.1747,5.17553,58000000.0
2007-10-26 21:30:00,5.17525,5.17595,5.17373,5.17406,59000000.0
2007-10-26 21:35:00,5.175,5.17568,5.17358,5.17445,88000000.0
2007-10-26 21:40:00,5.17409,5.17554,5.17348,5.17397,65000000.0
2007-10-26 21:45:00,5.17366,5.17517,5.17336,5.17426,62000000.0
2007-10-26 21:50:00,5.17433,5.17443,5.17287,5.17368,62000000.0
2007-10-26 21:55:00,5.17389,5.17476,5.17284,5.17378,72000000.0
2007-10-26 22:00:00,5.17431,5.17481,5.17239,5.17256,79000000.0
2007-10-26 22:05:00,5.17284,5.17378,5.17181,5.17239,67000000.0
2007-10-26 22:10:00,5.17328,5.1739,5.17192,5.17317,64000000.0
2007-10-26 22:15:00,5.17225,5.17413,5.17183,5.17214,69000000.0
2007-10-26 22:20:00,5.17296,5.17373,5.17161,5.17278,69000000.0
2007-10-26 22:25:00,5.17246,5.17409,5.17199,5.17239,63000000.0
2007-10-26 22:30:00,5.17248,5.17374,5.17233,5.17281,60000000.0
2007-10-26 22:35:00,5.17304,5.17381,5.17198,5.1728,56000000.0
2007-10-26 22:40:00,5.17237,5.17297,5.17189,5.17219,63000000.0
2007-10-26 22:45:00,5.17329,5.1734,5.1718,5.17245,68000000.0
2007-10-26 22:50:00,5.17234,5.17393,5.17187,5.17285,70000000.0
2007-10-26 22:55:00,5.17242,5.17368,5.17221,5.17308,64000000.0
2007-10-29 02:00:00,5.16779,5.16933,5.16743,5.16824,61000000.0
2007-10-29 02:05:00,5.16745,5.16912,5.16729,5.1689,67000000.0
2007-10-29 02:10:00,5.16808,5.16933,5.16717,5.16797,68000000.0
2007-10-29 02:15:00,5.16833,5.16857,5.1661,5.16777,72000000.0
2007-10-29 02:20:00,5.16814,5.16814,5.16633,5.1675,71000000.0
2007-10-29 02:25:00,5.16639,5.16762,5.16585,5.16726,68000000.0
2007-10-29 02:30:00,5.167,5.16764,5.16604,5.16631,70000000.0
2007-10-29 02:35:00,5.16678,5.16778,5.16582,5.16721,59000000.0
2007-10-29 02:40:00,5.16815,5.16815,5.16546,5.16655,63000000.0
2007-10-29 02:45:00,5.16579,5.16729,5.16579,5.16669,55000000.0
2007-10-29 02:50:00,5.16676,5.16953,5.16584,5.16848,70000000.0
2007-10-29 02:55:00,5.16832,5.16918,5.16747,5.16847,63000000.0
2007-10-29 03:00:00,5.16685,5.16812,5.16599,5.16704,66000000.0
2007-10-29 03:05:00,5.16697,5.16789,5.16595,5.16696,60000000.0
2007-10-29 03:10:00,5.16644,5.16805,5.16631,5.16721,63000000.0
2007-10-29 03:15:00,5.16602,5.16852,5.16602,5.16783,61000000.0
2007-10-29 03:20:00,5.16733,5.16881,5.16664,5.167,80000000.0
2007-10-29 03:25:00,5.16737,5.16888,5.16638,5.16733,64000000.0
2007-10-29 03:30:00,5.16779,5.16779,5.16596,5.16671,66000000.0
2007-10-29 03:35:00,5.16703,5.16774,5.16573,5.16615,60000000.0
2007-10-29 03:40:00,5.16539,5.16773,5.16539,5.16647,65000000.0
2007-10-29 03:45:00,5.16688,5.16834,5.16591,5.16599,63000000.0
2007-10-29 03:50:00,5.16645,5.16804,5.16551,5.16663,62000000.0
2007-10-29 03:55:00,5.16586,5.16782,5.16586,5.16753,70000000.0
2007-10-29 04:00:00,5.16783,5.16835,5.16639,5.16804,76000000.0
2007-10-29 04:05:00,5.16807,5.16874,5.16635,5.16763,67000000.0
2007-10-29 04:10:00,5.16654,5.16754,5.16606,5.16675,76000000.0
2007-10-29 04:15:00,5.16601,5.1699,5.16575,5.16941,80000000.0
2007-10-29 04:20:00,5.17022,5.17022,5.16871,5.169,62000000.0
2007-10-29 04:25:00,5.16978,5.17034,5.16769,5.16954,72000000.0
2007-10-29 04:30:00,5.17003,5.17003,5.16796,5.16853,64000000.0
2007-10-29 04:35:00,5.16928,5.16983,5.16725,5.16926,66000000.0
2007-10-29 04:40:00,5.16917,5.17018,5.1684,5.16944,65000000.0
2007-10-29 04:45:00,5.16939,5.17012,5.16801,5.16865,66000000.0
2007-10-29 04:50:00,5.16752,5.16908,5.16687,5.16785,60000000.0
2007-10-29 04:55:00,5.16771,5.16887,5.1666,5.16736,68000000.0
2007-10-29 05:00:00,5.16795,5.16831,5.16672,5.16702,64000000.0
2007-10-29 05:05:00,5.16763,5.16848,5.16663,5.1673,70000000.0
2007-10-29 05:10:00,5.16801,5.16858,5.16646,5.16734,68000000.0
2007-10-29 05:15:00,5.16765,5.16807,5.16621,5.16713,63000000.0
2007-10-29 05:20:00,5.16655,5.1685,5.16608,5.1664,56000000.0
2007-10-29 05:25:00,5.16655,5.16823,5.16603,5.16635,60000000.0
2007-10-29 05:30:00,5.16739,5.16774,5.16606,5.16667,63000000.0
2007-10-29 05:35:00,5.16697,5.16776,5.16602,5.16708,69000000.0
2007-10-29 05:40:00,5.1673,5.1678,5.16604,5.16665,69000000.0
2007-10-29 05:45:00,5.16567,5.16727,5.16543,5.16708,64000000.0
2007-10-29 05:50:00,5.16647,5.16721,5.16538,5.16678,67000000.0
2007-10-29 05:55:00,5.16648,5.1675,5.16584,5.167,79000000.0
2007-10-29 06:00:00,5.16723,5.1678,5.16553,5.1671,72000000.0
2007-10-29 06:05:00,5.16792,5.16852,5.16653,5.1671,62000000.0
2007-10-29 06:10:00,5.16787,5.16829,5.16645,5.16769,62000000.0
2007-10-29 06:15:00,5.16665,5.16788,5.16513,5.16513,65000000.0
2007-10-29 06:20:00,5.1667,5.16744,5.16517,5.16742,88000000.0
2007-10-29 06:25:00,5.16628,5.16765,5.16575,5.16627,59000000.0
2007-10-29 06:30:00,5.16738,5.16885,5.16653,5.16849,58000000.0
2007-10-29 06:35:00,5.1684,5.1687,5.1663,5.16758,52000000.0
2007-10-29 06:40:00,5.1667,5.16835,5.16611,5.16754,68000000.0
2007-10-29 06:45:00,5.1687,5.16879,5.16651,5.168,62000000.0
2007-10-29 06:50:00,5.1689,5.16898,5.1673,5.16858,66000000.0
2007-10-29 06:55:00,5.16767,5.16874,5.16486,5.16598,72000000.0
2007-10-29 07:00:00,5.16504,5.16607,5.16439,5.16471,65000000.0
2007-10-29 07:05:00,5.16485,5.16629,5.16304,5.16304,62000000.0
2007-10-29 07:10:00,5.16454,5.16521,5.162,5.16357,67000000.0
2007-10-29 07:15:00,5.16354,5.16396,5.16189,5.16213,89000000.0
2007-10-29 07:20:00,5.16224,5.16314,5.16116,5.16287,70000000.0
2007-10-29 07:25:00,5.16327,5.16392,5.16209,5.16249,59000000.0
2007-10-29 07:30:00,5.16425,5.16432,5.16181,5.16244,63000000.0
2007-10-29 07:35:00,5.16275,5.16327,5.1615,5.16228,65000000.0
2007-10-29 07:40:00,5.16299,5.16305,5.16177,5.16297,64000000.0
2007-10-29 07:45:00,5.16226,5.16425,5.16182,5.16369,66000000.0
2007-10-29 07:50:00,5.16433,5.16433,5.16135,5.16173,65000000.0
2007-10-29 07:55:00,5.16106,5.16317,5.16106,5.16201,67000000.0
2007-10-29 08:00:00,5.16143,5.16285,5.1611,5.1611,68000000.0
2007-10-29 08:05:00,5.16178,5.16291,5.16084,5.16202,71000000.0
2007-10-29 08:10:00,5.16145,5.16252,5.16069,5.16203,70000000.0
2007-10-29 08:15:00,5.16189,5.16285,5.16084,5.16235,70000000.0
2007-10-29 08:20:00,5.1622,5.16313,5.1611,5.16214,63000000.0
2007-10-29 08:25:00,5.16262,5.16313,5.16053,5.16085,66000000.0
2007-10-29 08:30:00,5.16115,5.16282,5.16081,5.16184,62000000.0
2007-10-29 08:35:00,5.16217,5.16322,5.16081,5.1625,72000000.0
2007-10-29 08:40:00,5.1621,5.16261,5.16062,5.16119,61000000.0
2007-10-29 08:45:00,5.16201,5.16251,5.16066,5.16199,68000000.0
2007-10-29 08:50:00,5.16243,5.16303,5.16093,5.16303,76000000.0
2007-10-29 08:55:00,5.16312,5.16424,5.16137,5.16424,70000000.0
2007-10-29 09:00:00,5.16353,5.16668,5.16325,5.16513,71000000.0
2007-10-29 09:05:00,5.1652,5.16701,5.16392,5.16563,63000000.0
2007-10-29 09:10:00,5.16535,5.16767,5.16494,5.16599,66000000.0
2007-10-29 09:15:00,5.16521,5.16664,5.16478,5.1656,67000000.0
2007-10-29 09:20:00,5.16641,5.16641,5.16393,5.16522,76000000.0
2007-10-29 09:25:00,5.16521,5.16672,5.16355,5.16399,65000000.0
2007-10-29 09:30:00,5.1645,5.16558,5.16207,5.16207,67000000.0
2007-10-29 09:35:00,5.16212,5.16306,5.15877,5.16045,63000000.0
2007-10-29 09:40:00,5.1596,5.16104,5.15735,5.16104,61000000.0
2007-10-29 09:45:00,5.16121,5.16164,5.1595,5.16063,58000000.0
2007-10-29 09:50:00,5.16034,5.16335,5.16007,5.16302,73000000.0
2007-10-29 09:55:00,5.16315,5.16375,5.16148,5.16279,72000000.0
2007-10-29 10:00:00,5.16343,5.16343,5.16002,5.16225,66000000.0
2007-10-29 10:05:00,5.16254,5.16285,5.15772,5.15822,86000000.0
2007-10-29 10:10:00,5.15962,5.16069,5.15706,5.1582,60000000.0
2007-10-29 10:15:00,5.15754,5.16102,5.15754,5.15872,76000000.0
2007-10-29 10:20:00,5.15856,5.16302,5.1585,5.16078,64000000.0
2007-10-29 10:25:00,5.16187,5.16248,5.16029,5.16102,63000000.0
2007-10-29 10:30:00,5.15952,5.16142,5.1588,5.16109,62000000.0
2007-10-29 10:35:00,5.16051,5.16152,5.15872,5.15893,55000000.0
2007-10-29 10:40:00,5.15855,5.161,5.15784,5.161,71000000.0
2007-10-29 10:45:00,5.15988,5.16203,5.15988,5.16195,57000000.0
2007-10-29 10:50:00,5.16092,5.16312,5.16021,5.16112,73000000.0
2007-10-29 10:55:00,5.1618,5.16352,5.16068,5.16352,62000000.0
2007-10-29 11:00:00,5.16275,5.16355,5.16198,5.1632,52000000.0
2007-10-29 11:05:00,5.16303,5.16674,5.16235,5.16571,66000000.0
2007-10-29 11:10:00,5.16759,5.16778,5.16457,5.16588,59000000.0
2007-10-29 11:15:00,5.16804,5.16926,5.16633,5.16735,86000000.0
2007-10-29 11:20:00,5.16674,5.16836,5.16536,5.16536,78000000.0
2007-10-29 11:25:00,5.16525,5.16709,5.16513,5.1652,53000000.0
2007-10-29 11:30:00,5.16671,5.16723,5.16496,5.16588,51000000.0
2007-10-29 11:35:00,5.16635,5.16715,5.16483,5.16606,65000000.0
2007-10-29 11:40:00,5.16585,5.16749,5.16555,5.16608,66000000.0
2007-10-29 11:45:00,5.16647,5.1666,5.16446,5.16489,64000000.0
2007-10-29 11:50:00,5.16527,5.16641,5.16455,5.16569,70000000.0
2007-10-29 11:55:00,5.16585,5.16614,5.1638,5.1638,61000000.0
2007-10-29 12:00:00,5.16488,5.16597,5.16322,5.16469,74000000.0
2007-10-29 12:05:00,5.16437,5.16526,5.1624,5.16336,75000000.0
2007-10-29 12:10:00,5.16339,5.16546,5.16222,5.16467,81000000.0
2007-10-29 12:15:00,5.16575,5.16657,5.16449,5.16657,62000000.0
2007-10-29 12:20:00,5.16427,5.1666,5.16427,5.16529,52000000.0
2007-10-29 12:25:00,5.16573,5.16656,5.16436,5.16481,68000000.0
2007-10-29 12:30:00,5.16611,5.16633,5.16443,5.16586,71000000.0
2007-10-29 12:35:00,5.16481,5.167,5.16481,5.16672,59000000.0
2007-10-29 12:40:00,5.16552,5.168,5.16552,5.16676,68000000.0
2007-10-29 12:45:00,5.16687,5.16825,5.16533,5.16745,61000000.0
2007-10-29 12:50:00,5.16621,5.16768,5.16391,5.16493,68000000.0
2007-10-29 12:55:00,5.16423,5.16641,5.16387,5.16558,76000000.0
2007-10-29 13:00:00,5.16543,5.16544,5.16275,5.16305,71000000.0
2007-10-29 13:05:00,5.16387,5.16428,5.16206,5.16247,60000000.0
2007-10-29 13:10:00,5.16324,5.164,5.16159,5.16263,56000000.0
2007-10-29 13:15:00,5.16231,5.16375,5.16187,5.16232,77000000.0
2007-10-29 13:20:00,5.16252,5.16477,5.16226,5.16387,63000000.0
2007-10-29 13:25:00,5.16336,5.16644,5.16336,5.16622,60000000.0
2007-10-29 13:30:00,5.16585,5.16671,5.16471,5.16489,65000000.0
2007-10-29 13:35:00,5.16555,5.16611,5.16387,5.16589,52000000.0
2007-10-29 13:40:00,5.1656,5.16728,5.16427,5.16568,76000000.0
2007-10-29 13:45:00,5.16652,5.16765,5.16529,5.1674,56000000.0
2007-10-29 13:50:00,5.16644,5.16726,5.16521,5.16704,60000000.0
2007-10-29 13:55:00,5.16564,5.16718,5.16542,5.16642,72000000.0
2007-10-29 14:00:00,5.16749,5.17029,5.16647,5.17001,59000000.0
2007-10-29 14:05:00,5.1706,5.17067,5.1678,5.16892,58000000.0
2007-10-29 14:10:00,5.17016,5.17121,5.16893,5.17016,64000000.0
2007-10-29 14:15:00,5.17007,5.17011,5.16756,5.16918,55000000.0
2007-10-29 14:20:00,5.16894,5.17043,5.16828,5.16983,65000000.0
2007-10-29 14:25:00,5.16872,5.17015,5.16738,5.1691,55000000.0
2007-10-29 14:30:00,5.17014,5.1702,5.16758,5.16858,62000000.0
2007-10-29 14:35:00,5.16877,5.17167,5.16692,5.17043,78000000.0
2007-10-29 14:40:00,5.16942,5.17191,5.16912,5.17069,63000000.0
2007-10-29 14:45:00,5.17189,5.17236,5.17016,5.17116,79000000.0
2007-10-29 14:50:00,5.17125,5.17699,5.17098,5.17513,77000000.0
2007-10-29 14:55:00,5.17644,5.17674,5.17321,5.17674,81000000.0
2007-10-29 15:00:00,5.17558,5.17654,5.17384,5.17545,62000000.0
2007-10-29 15:05:00,5.17548,5.1763,5.17337,5.17485,66000000.0
2007-10-29 15:10:00,5.17333,5.17497,5.17255,5.17366,65000000.0
2007-10-29 15:15:00,5.17332,5.17585,5.17327,5.17567,70000000.0
2007-10-29 15:20:00,5.17557,5.17618,5.17379,5.17595,64000000.0
2007-10-29 15:25:00,5.17483,5.1763,5.1726,5.1745,61000000.0
2007-10-29 15:30:00,5.17506,5.17506,5.17276,5.17276,57000000.0
2007-10-29 15:35:00,5.17318,5.17437,5.17227,5.17293,70000000.0
2007-10-29 15:40:00,5.17394,5.1741,5.17238,5.17394,56000000.0
2007-10-29 15:45:00,5.17425,5.1753,5.17198,5.17381,63000000.0
2007-10-29 15:50:00,5.17358,5.17541,5.17327,5.17469,61000000.0
2007-10-29 15:55:00,5.17333,5.17727,5.17333,5.17659,63000000.0
2007-10-29 16:00:00,5.17688,5.17688,5.17428,5.17545,52000000.0
2007-10-29 16:05:00,5.17503,5.17948,5.17487,5.17943,68000000.0
2007-10-29 16:10:00,5.17732,5.17857,5.17551,5.17698,62000000.0
2007-10-29 16:15:00,5.17674,5.17752,5.17491,5.17521,64000000.0
2007-10-29 16:20:00,5.17575,5.17624,5.17316,5.17318,60000000.0
2007-10-29 16:25:00,5.17412,5.17523,5.17076,5.17151,74000000.0
2007-10-29 16:30:00,5.17123,5.17183,5.16791,5.16791,64000000.0
2007-10-29 16:35:00,5.16942,5.17165,5.16814,5.17061,76000000.0
2007-10-29 16:40:00,5.17075,5.17264,5.16995,5.17136,63000000.0
2007-10-29 16:45:00,5.17161,5.1721,5.16824,5.1694,67000000.0
2007-10-29 16:50:00,5.1689,5.17082,5.16789,5.16967,71000000.0
2007-10-29 16:55:00,5.16983,5.17106,5.16887,5.17059,61000000.0
2007-10-29 17:00:00,5.17038,5.17062,5.16824,5.17032,49000000.0
2007-10-29 17:05:00,5.16988,5.1711,5.1659,5.16707,72000000.0
2007-10-29 17:10:00,5.16807,5.16807,5.16518,5.16625,55000000.0
2007-10-29 17:15:00,5.16632,5.16689,5.16398,5.1658,62000000.0
2007-10-29 17:20:00,5.16657,5.16698,5.16422,5.16452,72000000.0
2007-10-29 17:25:00,5.16547,5.16692,5.1639,5.16679,57000000.0
2007-10-29 17:30:00,5.16622,5.16673,5.1652,5.1659,60000000.0
2007-10-29 17:35:00,5.16746,5.16827,5.16612,5.16701,60000000.0
2007-10-29 17:40:00,5.16812,5.16844,5.16563,5.16699,74000000.0
2007-10-29 17:45:00,5.16645,5.16844,5.16533,5.16749,70000000.0
2007-10-29 17:50:00,5.16697,5.16997,5.16629,5.16893,50000000.0
2007-10-29 17:55:00,5.16946,5.16998,5.16791,5.16967,75000000.0
2007-10-29 18:00:00,5.16881,5.16959,5.16637,5.16779,68000000.0
2007-10-29 18:05:00,5.16816,5.1683,5.16418,5.16576,74000000.0
2007-10-29 18:10:00,5.1653,5.16726,5.16443,5.16631,76000000.0
2007-10-29 18:15:00,5.16538,5.16685,5.16479,5.16534,74000000.0
2007-10-29 18:20:00,5.16658,5.16703,5.16456,5.16508,85000000.0
2007-10-29 18:25:00,5.16508,5.16654,5.16461,5.1654,69000000.0
2007-10-29 18:30:00,5.16599,5.16676,5.16486,5.16494,68000000.0
2007-10-29 18:35:00,5.16632,5.167,5.16479,5.16601,74000000.0
2007-10-29 18:40:00,5.16463,5.16627,5.16394,5.16598,72000000.0
2007-10-29 18:45:00,5.16531,5.16591,5.16409,5.16543,67000000.0
2007-10-29 18:50:00,5.16459,5.16607,5.16372,5.16372,66000000.0
2007-10-29 18:55:00,5.16497,5.16577,5.16337,5.16527,62000000.0
2007-10-29 19:00:00,5.1663,5.1663,5.16173,5.16262,70000000.0
2007-10-29 19:05:00,5.16256,5.16376,5.16095,5.16239,81000000.0
2007-10-29 19:10:00,5.16238,5.16302,5.15983,5.16001,76000000.0
2007-10-29 19:15:00,5.16131,5.16175,5.15983,5.16129,58000000.0
2007-10-29 19:20:00,5.16056,5.16188,5.15994,5.16065,56000000.0
2007-10-29 19:25:00,5.16068,5.16265,5.15955,5.16237,62000000.0
2007-10-29 19:30:00,5.16276,5.16278,5.1597,5.16042,56000000.0
2007-10-29 19:35:00,5.16035,5.16179,5.16002,5.16161,64000000.0
2007-10-29 19:40:00,5.16202,5.16303,5.16032,5.16303,59000000.0
2007-10-29 19:45:00,5.16214,5.1628,5.16115,5.16167,58000000.0
2007-10-29 19:50:00,5.16163,5.16385,5.16118,5.16327,73000000.0
2007-10-29 19:55:00,5.16303,5.16407,5.16168,5.16185,65000000.0
2007-10-29 20:00:00,5.16305,5.1636,5.16161,5.16231,62000000.0
2007-10-29 20:05:00,5.16111,5.16317,5.16033,5.16154,67000000.0
2007-10-29 20:10:00,5.16133,5.16274,5.1606,5.16212,59000000.0
2007-10-29 20:15:00,5.16238,5.16335,5.1615,5.16195,55000000.0
2007-10-29 20:20:00,5.16316,5.16326,5.16187,5.16239,63000000.0
2007-10-29 20:25:00,5.16226,5.16316,5.16051,5.16051,61000000.0
2007-10-29 20:30:00,5.16064,5.16355,5.16064,5.16207,78000000.0
2007-10-29 20:35:00,5.16198,5.16378,5.1614,5.1626,76000000.0
2007-10-29 20:40:00,5.16275,5.1636,5.16061,5.16173,80000000.0
2007-10-29 20:45:00,5.16085,5.16268,5.16023,5.16118,82000000.0
2007-10-29 20:50:00,5.16068,5.16266,5.16042,5.16191,59000000.0
2007-10-29 20:55:00,5.16198,5.16246,5.16086,5.16179,58000000.0
2007-10-29 21:00:00,5.16099,5.16252,5.16073,5.16227,64000000.0
2007-10-29 21:05:00,5.1612,5.16244,5.16062,5.16119,56000000.0
2007-10-29 21:10:00,5.16109,5.16302,5.16088,5.16248,69000000.0
2007-10-29 21:15:00,5.16083,5.16265,5.1607,5.1607,71000000.0
2007-10-29 21:20:00,5.16068,5.16199,5.16001,5.16125,72000000.0
2007-10-29 21:25:00,5.16093,5.16139,5.15969,5.16007,58000000.0
2007-10-29 21:30:00,5.15952,5.16179,5.15952,5.16078,71000000.0
2007-10-29 21:35:00,5.1621,5.16237,5.16051,5.16155,68000000.0
2007-10-29 21:40:00,5.16182,5.16249,5.16084,5.16096,69000000.0
2007-10-29 21:45:00,5.16191,5.16223,5.16022,5.16159,73000000.0
2007-10-29 21:50:00,5.16105,5.16144,5.15871,5.15967,81000000.0
2007-10-29 21:55:00,5.15922,5.16105,5.15911,5.16103,77000000.0
2007-10-29 22:00:00,5.16056,5.16175,5.15988,5.16098,70000000.0
2007-10-29 22:05:00,5.1606,5.16222,5.16024,5.1613,62000000.0
2007-10-29 22:10:00,5.16058,5.16259,5.1602,5.16183,77000000.0
2007-10-29 22:15:00,5.16227,5.16228,5.16043,5.16043,61000000.0
2007-10-29 22:20:00,5.16127,5.16169,5.1602,5.16056,78000000.0
2007-10-29 22:25:00,5.16094,5.16224,5.16006,5.16135,76000000.0
2007-10-29 22:30:00,5.1616,5.16201,5.16023,5.16128,66000000.0
2007-10-29 22:35:00,5.16127,5.1621,5.16022,5.16109,79000000.0
2007-10-29 22:40:00,5.16108,5.16196,5.15998,5.16011,67000000.0
2007-10-29 22:45:00,5.16102,5.16201,5.16012,5.16078,59000000.0
2007-10-29 22:50:00,5.16187,5.16187,5.15923,5.16016,72000000.0
2007-10-29 22:55:00,5.15919,5.16156,5.15894,5.16035,62000000.0
2007-10-29 23:00:00,5.16064,5.16137,5.15936,5.16078,65000000.0
2007-10-29 23:05:00,5.16075,5.16198,5.16015,5.16081,71000000.0
2007-10-29 23:10:00,5.16044,5.16177,5.15932,5.15965,63000000.0
2007-10-29 23:15:00,5.16051,5.16126,5.15948,5.15949,54000000.0
2007-10-29 23:20:00,5.16058,5.16123,5.15956,5.16013,64000000.0
2007-10-29 23:25:00,5.16069,5.16194,5.16013,5.16086,66000000.0
2007-10-29 23:30:00,5.16072,5.16172,5.15985,5.16066,53000000.0
2007-10-29 23:35:00,5.16009,5.1611,5.15943,5.16054,62000000.0
2007-10-29 23:40:00,5.1613,5.16138,5.16001,5.16126,57000000.0
2007-10-29 23:45:00,5.16167,5.162,5.16041,5.16076,77000000.0
2007-10-29 23:50:00,5.1619,5.1619,5.16091,5.16155,66000000.0
2007-10-29 23:55:00,5.16132,5.16214,5.16062,5.16191,70000000.0
2007-10-30 00:00:00,5.16253,5.16253,5.16061,5.16184,63000000.0
2007-10-30 00:05:00,5.16155,5.16241,5.16073,5.16126,74000000.0
2007-10-30 00:10:00,5.16172,5.16212,5.16081,5.16155,53000000.0
2007-10-30 00:15:00,5.1617,5.16264,5.16084,5.16173,82000000.0
2007-10-30 00:20:00,5.16157,5.16314,5.16153,5.16274,60000000.0
2007-10-30 00:25:00,5.16285,5.16343,5.16168,5.16238,68000000.0
2007-10-30 00:30:00,5.16241,5.16264,5.16105,5.16172,71000000.0
2007-10-30 00:35:00,5.16086,5.16246,5.16086,5.16112,62000000.0
2007-10-30 00:40:00,5.16172,5.16381,5.16137,5.16232,50000000.0
2007-10-30 00:45:00,5.16185,5.16356,5.16165,5.16299,80000000.0
2007-10-30 00:50:00,5.16191,5.16371,5.16177,5.16285,68000000.0
2007-10-30 00:55:00,5.16292,5.16386,5.16225,5.16294,67000000.0
2007-10-30 01:00:00,5.16335,5.16449,5.16166,5.16363,65000000.0
2007-10-30 01:05:00,5.16417,5.16445,5.16283,5.16349,66000000.0
2007-10-30 01:10:00,5.16424,5.16487,5.16305,5.16394,69000000.0
2007-10-30 01:15:00,5.16407,5.16504,5.1634,5.16394,69000000.0
2007-10-30 01:20:00,5.16325,5.16591,5.16325,5.16493,71000000.0
2007-10-30 01:25:00,5.16393,5.16541,5.16393,5.16495,64000000.0
2007-10-30 01:30:00,5.16505,5.16564,5.16358,5.16525,59000000.0
2007-10-30 01:35:00,5.16516,5.16624,5.16432,5.16541,74000000.0
2007-10-30 01:40:00,5.16535,5.16581,5.16358,5.16392,70000000.0
2007-10-30 01:45:00,5.16382,5.16605,5.16359,5.16458,74000000.0
2007-10-30 01:50:00,5.16474,5.16583,5.16379,5.16533,73000000.0
2007-10-30 01:55:00,5.16539,5.16592,5.16376,5.16448,69000000.0
2007-10-30 02:00:00,5.16343,5.16558,5.16343,5.16498,61000000.0
2007-10-30 02:05:00,5.16397,5.16577,5.16346,5.16494,67000000.0
2007-10-30 02:10:00,5.16603,5.16605,5.16402,5.16446,68000000.0
2007-10-30 02:15:00,5.16535,5.16591,5.1643,5.16554,72000000.0
2007-10-30 02:20:00,5.16462,5.166,5.16434,5.16538,71000000.0
2007-10-30 02:25:00,5.16511,5.16665,5.16449,5.16622,68000000.0
2007-10-30 02:30:00,5.16552,5.16764,5.16449,5.16692,70000000.0
2007-10-30 02:35:00,5.16698,5.16992,5.16649,5.16985,59000000.0
2007-10-30 02:40:00,5.16947,5.17027,5.16461,5.17027,63000000.0
2007-10-30 02:45:00,5.16917,5.17159,5.16856,5.17064,55000000.0
2007-10-30 02:50:00,5.17177,5.17448,5.16509,5.17386,70000000.0
2007-10-30 02:55:00,5.17305,5.17417,5.17158,5.17218,63000000.0
2007-10-30 03:00:00,5.17264,5.17344,5.17158,5.17344,66000000.0
2007-10-30 03:05:00,5.17261,5.17324,5.17099,5.17186,60000000.0
2007-10-30 03:10:00,5.17134,5.1744,5.17022,5.17295,63000000.0
2007-10-30 03:15:00,5.17279,5.17307,5.16679,5.17127,61000000.0
2007-10-30 03:20:00,5.17096,5.172,5.16986,5.17032,80000000.0
2007-10-30 03:25:00,5.16988,5.17179,5.16948,5.17149,64000000.0
2007-10-30 03:30:00,5.17082,5.17149,5.16714,5.16844,66000000.0
2007-10-30 03:35:00,5.16735,5.16882,5.16652,5.1674,60000000.0
2007-10-30 03:40:00,5.16816,5.16961,5.16749,5.16857,65000000.0
2007-10-30 03:45:00,5.16875,5.17051,5.16771,5.17049,63000000.0
2007-10-30 03:50:00,5.16813,5.17153,5.16428,5.1701,62000000.0
2007-10-30 03:55:00,5.17078,5.17259,5.16508,5.17057,70000000.0
2007-10-30 04:00:00,5.17136,5.17157,5.16826,5.16941,76000000.0
2007-10-30 04:05:00,5.16971,5.17256,5.16802,5.17121,67000000.0
2007-10-30 04:10:00,5.17214,5.17231,5.16457,5.16926,76000000.0
2007-10-30 04:15:00,5.17062,5.17187,5.17,5.17061,80000000.0
2007-10-30 04:20:00,5.17039,5.17155,5.16977,5.16985,62000000.0
2007-10-30 04:25:00,5.16934,5.1709,5.16506,5.16955,72000000.0
2007-10-30 04:30:00,5.16932,5.17067,5.16857,5.16992,64000000.0
2007-10-30 04:35:00,5.16995,5.16995,5.16755,5.16826,66000000.0
2007-10-30 04:40:00,5.16792,5.16961,5.16471,5.16787,65000000.0
2007-10-30 04:45:00,5.16824,5.16969,5.16388,5.16894,66000000.0
2007-10-30 04:50:00,5.16844,5.1699,5.16369,5.16842,60000000.0
2007-10-30 04:55:00,5.16412,5.1695,5.16367,5.16887,68000000.0
2007-10-30 05:00:00,5.16707,5.16897,5.16337,5.16849,64000000.0
2007-10-30 05:05:00,5.16825,5.16929,5.16385,5.16715,70000000.0
2007-10-30 05:10:00,5.16738,5.16845,5.16619,5.16727,68000000.0
2007-10-30 05:15:00,5.16759,5.16939,5.16612,5.16889,63000000.0
2007-10-30 05:20:00,5.16818,5.16951,5.16455,5.1679,56000000.0
2007-10-30 05:25:00,5.16952,5.16952,5.16822,5.1684,60000000.0
2007-10-30 05:30:00,5.1677,5.16945,5.16425,5.16906,63000000.0
2007-10-30 05:35:00,5.16794,5.16936,5.16432,5.16822,69000000.0
2007-10-30 05:40:00,5.1681,5.16935,5.16715,5.16902,69000000.0
2007-10-30 05:45:00,5.16804,5.16913,5.16789,5.16824,64000000.0
2007-10-30 05:50:00,5.169,5.16934,5.16717,5.16784,67000000.0
2007-10-30 05:55:00,5.16874,5.1693,5.16665,5.16692,79000000.0
2007-10-30 06:00:00,5.16722,5.16916,5.16413,5.1682,72000000.0
2007-10-30 06:05:00,5.16839,5.16874,5.16349,5.16798,62000000.0
2007-10-30 06:10:00,5.16756,5.16868,5.16358,5.16812,62000000.0
2007-10-30 06:15:00,5.16765,5.16821,5.16413,5.16708,65000000.0
2007-10-30 06:20:00,5.16727,5.16841,5.16415,5.16841,88000000.0
2007-10-30 06:25:00,5.168,5.16863,5.16633,5.16795,59000000.0
2007-10-30 06:30:00,5.16825,5.17054,5.16675,5.16906,58000000.0
2007-10-30 06:35:00,5.16856,5.17152,5.16856,5.17115,52000000.0
2007-10-30 06:40:00,5.17077,5.17218,5.16887,5.17136,68000000.0
2007-10-30 06:45:00,5.17006,5.17125,5.16937,5.16996,62000000.0
2007-10-30 06:50:00,5.16906,5.17167,5.16443,5.17075,66000000.0
2007-10-30 06:55:00,5.17067,5.17326,5.16695,5.17241,72000000.0
2007-10-30 07:00:00,5.17281,5.17416,5.1705,5.17313,65000000.0
2007-10-30 07:05:00,5.17199,5.17271,5.17094,5.17181,62000000.0
2007-10-30 07:10:00,5.17205,5.1722,5.17055,5.17102,67000000.0
2007-10-30 07:15:00,5.16413,5.17129,5.16339,5.17061,89000000.0
2007-10-30 07:20:00,5.17049,5.17202,5.16931,5.17172,70000000.0
2007-10-30 07:25:00,5.17105,5.1718,5.16834,5.16962,59000000.0
2007-10-30 07:30:00,5.16937,5.17028,5.16831,5.16885,63000000.0
2007-10-30 07:35:00,5.16828,5.16962,5.16423,5.16816,65000000.0
2007-10-30 07:40:00,5.16451,5.16965,5.16377,5.16935,64000000.0
2007-10-30 07:45:00,5.16939,5.17147,5.16604,5.16994,66000000.0
2007-10-30 07:50:00,5.17026,5.17116,5.16779,5.16867,65000000.0
2007-10-30 07:55:00,5.16958,5.17057,5.16771,5.16886,67000000.0
2007-10-30 08:00:00,5.16957,5.17052,5.16805,5.1686,68000000.0
2007-10-30 08:05:00,5.16942,5.17024,5.16495,5.16921,71000000.0
2007-10-30 08:10:00,5.1691,5.17083,5.16903,5.16995,70000000.0
2007-10-30 08:15:00,5.16947,5.17174,5.16947,5.17031,70000000.0
2007-10-30 08:20:00,5.17069,5.17292,5.16973,5.17244,63000000.0
2007-10-30 08:25:00,5.17215,5.17601,5.17137,5.17459,66000000.0
2007-10-30 08:30:00,5.1761,5.17697,5.17321,5.17555,62000000.0
2007-10-30 08:35:00,5.17567,5.17672,5.17417,5.17517,72000000.0
2007-10-30 08:40:00,5.17459,5.17655,5.1743,5.17537,61000000.0
2007-10-30 08:45:00,5.17212,5.17811,5.17212,5.17697,68000000.0
2007-10-30 08:50:00,5.17686,5.17686,5.1738,5.17515,76000000.0
2007-10-30 08:55:00,5.17473,5.176,5.1736,5.17458,70000000.0
2007-10-30 09:00:00,5.17461,5.17663,5.17367,5.17528,71000000.0
2007-10-30 09:05:00,5.17558,5.18024,5.17503,5.17893,63000000.0
2007-10-30 09:10:00,5.17911,5.18063,5.1751,5.17709,66000000.0
2007-10-30 09:15:00,5.17718,5.17793,5.17463,5.17582,67000000.0
2007-10-30 09:20:00,5.17561,5.17596,5.17312,5.17596,76000000.0
2007-10-30 09:25:00,5.17411,5.1755,5.17191,5.17378,65000000.0
2007-10-30 09:30:00,5.17373,5.17415,5.16937,5.17196,67000000.0
2007-10-30 09:35:00,5.17175,5.17215,5.16917,5.17137,63000000.0
2007-10-30 09:40:00,5.17175,5.17252,5.17079,5.17224,61000000.0
2007-10-30 09:45:00,5.17251,5.17281,5.16801,5.16801,58000000.0
2007-10-30 09:50:00,5.16769,5.17141,5.16769,5.17062,73000000.0
2007-10-30 09:55:00,5.17065,5.17216,5.16931,5.17095,72000000.0
2007-10-30 10:00:00,5.1717,5.17192,5.16872,5.16872,66000000.0
2007-10-30 10:05:00,5.17042,5.17042,5.16591,5.1672,86000000.0
2007-10-30 10:10:00,5.16876,5.17046,5.16601,5.17046,60000000.0
2007-10-30 10:15:00,5.16974,5.17128,5.16826,5.17014,76000000.0
2007-10-30 10:20:00,5.17007,5.17056,5.16678,5.16771,64000000.0
2007-10-30 10:25:00,5.16812,5.16981,5.16722,5.16981,63000000.0
2007-10-30 10:30:00,5.1696,5.17031,5.16764,5.16946,62000000.0
2007-10-30 10:35:00,5.1702,5.17108,5.16858,5.17066,55000000.0
2007-10-30 10:40:00,5.17071,5.17071,5.16676,5.16732,71000000.0
2007-10-30 10:45:00,5.16714,5.1684,5.16466,5.16822,57000000.0
2007-10-30 10:50:00,5.16746,5.16814,5.16501,5.16649,73000000.0
2007-10-30 10:55:00,5.1681,5.16995,5.16617,5.16822,62000000.0
2007-10-30 11:00:00,5.16786,5.17108,5.16677,5.16849,52000000.0
2007-10-30 11:05:00,5.1686,5.17055,5.16748,5.16913,66000000.0
2007-10-30 11:10:00,5.16927,5.17124,5.16784,5.16972,59000000.0
2007-10-30 11:15:00,5.17027,5.17432,5.16979,5.17361,86000000.0
2007-10-30 11:20:00,5.17384,5.17479,5.17222,5.17227,78000000.0
2007-10-30 11:25:00,5.17383,5.17383,5.17056,5.17272,53000000.0
2007-10-30 11:30:00,5.17295,5.17321,5.17099,5.17282,51000000.0
2007-10-30 11:35:00,5.17187,5.17392,5.1708,5.17306,65000000.0
2007-10-30 11:40:00,5.17281,5.17428,5.17219,5.17351,66000000.0
2007-10-30 11:45:00,5.17384,5.17503,5.17268,5.17346,64000000.0
2007-10-30 11:50:00,5.17385,5.17555,5.17297,5.17481,70000000.0
2007-10-30 11:55:00,5.17554,5.17554,5.17197,5.17379,61000000.0
2007-10-30 12:00:00,5.17301,5.17413,5.17196,5.17399,74000000.0
2007-10-30 12:05:00,5.17207,5.17368,5.17186,5.17329,75000000.0
2007-10-30 12:10:00,5.17187,5.17364,5.17146,5.17316,81000000.0
2007-10-30 12:15:00,5.17297,5.17373,5.17206,5.17258,62000000.0
2007-10-30 12:20:00,5.1731,5.174,5.17213,5.17343,52000000.0
2007-10-30 12:25:00,5.17353,5.17407,5.17206,5.17339,68000000.0
2007-10-30 12:30:00,5.17309,5.17351,5.17142,5.1718,71000000.0
2007-10-30 12:35:00,5.17323,5.17388,5.17166,5.17308,59000000.0
2007-10-30 12:40:00,5.17306,5.17384,5.1722,5.17357,68000000.0
2007-10-30 12:45:00,5.17373,5.17415,5.17206,5.17351,61000000.0
2007-10-30 12:50:00,5.17184,5.17404,5.17184,5.17285,68000000.0
2007-10-30 12:55:00,5.17264,5.17423,5.17226,5.17265,76000000.0
2007-10-30 13:00:00,5.17212,5.17423,5.17028,5.17153,71000000.0
2007-10-30 13:05:00,5.17118,5.17161,5.16983,5.17014,60000000.0
2007-10-30 13:10:00,5.17163,5.17289,5.17012,5.17266,56000000.0
2007-10-30 13:15:00,5.17245,5.17252,5.16982,5.17083,77000000.0
2007-10-30 13:20:00,5.1705,5.17199,5.16835,5.16871,63000000.0
2007-10-30 13:25:00,5.16851,5.16968,5.16691,5.16855,60000000.0
2007-10-30 13:30:00,5.16902,5.17167,5.16783,5.16987,65000000.0
2007-10-30 13:35:00,5.17118,5.17327,5.17057,5.1724,52000000.0
2007-10-30 13:40:00,5.17273,5.17401,5.17096,5.17316,76000000.0
2007-10-30 13:45:00,5.17374,5.17464,5.17216,5.17422,56000000.0
2007-10-30 13:50:00,5.1739,5.17482,5.1725,5.17368,60000000.0
2007-10-30 13:55:00,5.17386,5.17537,5.17206,5.17269,72000000.0
2007-10-30 14:00:00,5.17422,5.17431,5.17239,5.17343,59000000.0
2007-10-30 14:05:00,5.17385,5.17582,5.1728,5.17495,58000000.0
2007-10-30 14:10:00,5.17538,5.17588,5.17304,5.17378,64000000.0
2007-10-30 14:15:00,5.17408,5.17472,5.17159,5.17392,55000000.0
2007-10-30 14:20:00,5.17229,5.17424,5.17198,5.17291,65000000.0
2007-10-30 14:25:00,5.17313,5.17473,5.17205,5.17213,55000000.0
2007-10-30 14:30:00,5.17308,5.17329,5.17088,5.17185,62000000.0
2007-10-30 14:35:00,5.1723,5.1725,5.1693,5.17073,78000000.0
2007-10-30 14:40:00,5.17082,5.17112,5.16843,5.1704,63000000.0
2007-10-30 14:45:00,5.16838,5.1704,5.1678,5.16856,79000000.0
2007-10-30 14:50:00,5.17038,5.17185,5.16838,5.17145,77000000.0
2007-10-30 14:55:00,5.16979,5.172,5.16872,5.17078,81000000.0
2007-10-30 15:00:00,5.17073,5.17073,5.16742,5.16884,62000000.0
2007-10-30 15:05:00,5.16749,5.16954,5.16749,5.16909,66000000.0
2007-10-30 15:10:00,5.16744,5.1691,5.16652,5.16877,65000000.0
2007-10-30 15:15:00,5.16852,5.17056,5.1672,5.16938,70000000.0
2007-10-30 15:20:00,5.16905,5.1709,5.16795,5.16941,64000000.0
2007-10-30 15:25:00,5.16961,5.16961,5.16686,5.16727,61000000.0
2007-10-30 15:30:00,5.16777,5.1691,5.16723,5.16891,57000000.0
2007-10-30 15:35:00,5.16886,5.16994,5.16735,5.16813,70000000.0
2007-10-30 15:40:00,5.16954,5.17022,5.16771,5.16798,56000000.0
2007-10-30 15:45:00,5.16822,5.16973,5.16652,5.16796,63000000.0
2007-10-30 15:50:00,5.16821,5.16895,5.16681,5.16814,61000000.0
2007-10-30 15:55:00,5.16734,5.16866,5.1667,5.16825,63000000.0
2007-10-30 16:00:00,5.16666,5.16666,5.1616,5.1616,52000000.0
2007-10-30 16:05:00,5.16014,5.16347,5.16014,5.16227,68000000.0
2007-10-30 16:10:00,5.16235,5.16478,5.16117,5.16466,62000000.0
2007-10-30 16:15:00,5.16345,5.16512,5.16268,5.16375,64000000.0
2007-10-30 16:20:00,5.16355,5.16485,5.16171,5.16251,60000000.0
2007-10-30 16:25:00,5.16421,5.16421,5.16098,5.16216,74000000.0
2007-10-30 16:30:00,5.16303,5.16315,5.16026,5.16026,64000000.0
2007-10-30 16:35:00,5.16189,5.1625,5.15714,5.15714,76000000.0
2007-10-30 16:40:00,5.1582,5.16074,5.15758,5.16029,63000000.0
2007-10-30 16:45:00,5.16019,5.16175,5.15919,5.16039,67000000.0
2007-10-30 16:50:00,5.16142,5.1632,5.1604,5.1632,71000000.0
2007-10-30 16:55:00,5.16154,5.16307,5.16132,5.16252,61000000.0
2007-10-30 17:00:00,5.16296,5.16335,5.16139,5.16201,49000000.0
2007-10-30 17:05:00,5.1634,5.1634,5.16002,5.16108,72000000.0
2007-10-30 17:10:00,5.16154,5.16173,5.15925,5.16152,55000000.0
2007-10-30 17:15:00,5.16196,5.16253,5.16016,5.1619,62000000.0
2007-10-30 17:20:00,5.16186,5.16206,5.15914,5.16044,72000000.0
2007-10-30 17:25:00,5.1614,5.16172,5.15948,5.16072,57000000.0
2007-10-30 17:30:00,5.16035,5.16141,5.15896,5.15995,60000000.0
2007-10-30 17:35:00,5.1596,5.16075,5.15786,5.16075,60000000.0
2007-10-30 17:40:00,5.16017,5.16105,5.15897,5.16006,74000000.0
2007-10-30 17:45:00,5.15961,5.16077,5.15842,5.16049,70000000.0
2007-10-30 17:50:00,5.16054,5.16261,5.15962,5.16255,50000000.0
2007-10-30 17:55:00,5.16289,5.16331,5.16086,5.16216,75000000.0
2007-10-30 18:00:00,5.16276,5.16414,5.16179,5.16218,68000000.0
2007-10-30 18:05:00,5.16232,5.16389,5.16171,5.16295,74000000.0
2007-10-30 18:10:00,5.16176,5.16416,5.16176,5.16321,76000000.0
2007-10-30 18:15:00,5.16213,5.16386,5.16165,5.16288,74000000.0
2007-10-30 18:20:00,5.16305,5.16323,5.16144,5.16195,85000000.0
2007-10-30 18:25:00,5.16258,5.16406,5.16155,5.16399,69000000.0
2007-10-30 18:30:00,5.164,5.16447,5.16228,5.16417,68000000.0
2007-10-30 18:35:00,5.16378,5.16459,5.16206,5.16317,74000000.0
2007-10-30 18:40:00,5.16412,5.16479,5.1624,5.16409,72000000.0
2007-10-30 18:45:00,5.16322,5.16374,5.16193,5.16291,67000000.0
2007-10-30 18:50:00,5.16146,5.16354,5.16146,5.16354,66000000.0
2007-10-30 18:55:00,5.16195,5.16298,5.16043,5.16161,62000000.0
2007-10-30 19:00:00,5.16079,5.16184,5.15976,5.16007,70000000.0
2007-10-30 19:05:00,5.16211,5.16352,5.15992,5.16109,81000000.0
2007-10-30 19:10:00,5.16125,5.16188,5.15978,5.1608,76000000.0
2007-10-30 19:15:00,5.15969,5.16157,5.15763,5.15898,58000000.0
2007-10-30 19:20:00,5.16036,5.16046,5.15842,5.15939,56000000.0
2007-10-30 19:25:00,5.15997,5.16141,5.15871,5.15915,62000000.0
2007-10-30 19:30:00,5.16084,5.16097,5.1587,5.15938,56000000.0
2007-10-30 19:35:00,5.15952,5.16044,5.15872,5.15924,64000000.0
2007-10-30 19:40:00,5.1597,5.16005,5.1575,5.15828,59000000.0
2007-10-30 19:45:00,5.158,5.15915,5.15743,5.15873,58000000.0
2007-10-30 19:50:00,5.15929,5.15988,5.15759,5.15897,73000000.0
2007-10-30 19:55:00,5.15811,5.16016,5.15799,5.15823,65000000.0
2007-10-30 20:00:00,5.15929,5.16015,5.15812,5.15942,62000000.0
2007-10-30 20:05:00,5.16062,5.16079,5.15821,5.16011,67000000.0
2007-10-30 20:10:00,5.15932,5.1604,5.15797,5.15797,59000000.0
2007-10-30 20:15:00,5.15858,5.16124,5.15833,5.16032,55000000.0
2007-10-30 20:20:00,5.16187,5.16222,5.15958,5.16113,63000000.0
2007-10-30 20:25:00,5.16082,5.16208,5.1603,5.16206,61000000.0
2007-10-30 20:30:00,5.16142,5.16251,5.16002,5.16251,78000000.0
2007-10-30 20:35:00,5.16201,5.16245,5.16066,5.16074,76000000.0
2007-10-30 20:40:00,5.16097,5.16209,5.15972,5.16027,80000000.0
2007-10-30 20:45:00,5.1619,5.16202,5.15942,5.16043,82000000.0
2007-10-30 20:50:00,5.15964,5.16074,5.15895,5.16021,59000000.0
2007-10-30 20:55:00,5.15949,5.16015,5.15749,5.15894,58000000.0
2007-10-30 21:00:00,5.15905,5.15949,5.15716,5.15759,64000000.0
2007-10-30 21:05:00,5.15814,5.15966,5.15793,5.1593,56000000.0
2007-10-30 21:10:00,5.15842,5.15899,5.15556,5.15685,69000000.0
2007-10-30 21:15:00,5.15662,5.15747,5.15551,5.15592,71000000.0
2007-10-30 21:20:00,5.15573,5.15766,5.15549,5.15664,72000000.0
2007-10-30 21:25:00,5.15666,5.15788,5.15543,5.15788,58000000.0
2007-10-30 21:30:00,5.15773,5.15773,5.15521,5.15602,71000000.0
2007-10-30 21:35:00,5.15636,5.1573,5.15453,5.15672,68000000.0
2007-10-30 21:40:00,5.15652,5.1571,5.15514,5.15606,69000000.0
2007-10-30 21:45:00,5.15612,5.15736,5.15556,5.15702,73000000.0
2007-10-30 21:50:00,5.15606,5.15776,5.15594,5.15702,81000000.0
2007-10-30 21:55:00,5.15672,5.1582,5.15576,5.15722,77000000.0
2007-10-30 22:00:00,5.15766,5.15947,5.15705,5.15801,70000000.0
2007-10-30 22:05:00,5.15798,5.15922,5.15727,5.15812,62000000.0
2007-10-30 22:10:00,5.15782,5.15946,5.15751,5.15886,77000000.0
2007-10-30 22:15:00,5.15893,5.15926,5.15684,5.15789,61000000.0
2007-10-30 22:20:00,5.15768,5.15882,5.15683,5.15761,78000000.0
2007-10-30 22:25:00,5.15709,5.15865,5.1564,5.1564,76000000.0
2007-10-30 22:30:00,5.15721,5.15806,5.1562,5.15671,66000000.0
2007-10-30 22:35:00,5.15777,5.15827,5.15622,5.15656,79000000.0
2007-10-30 22:40:00,5.1571,5.1583,5.15588,5.15729,67000000.0
2007-10-30 22:45:00,5.15736,5.15872,5.15686,5.15751,59000000.0
2007-10-30 22:50:00,5.15767,5.15862,5.15686,5.15832,72000000.0
2007-10-30 22:55:00,5.15708,5.15908,5.15663,5.15775,62000000.0
2007-10-30 23:00:00,5.15865,5.15922,5.15733,5.15902,65000000.0
2007-10-30 23:05:00,5.15788,5.15912,5.15745,5.15853,71000000.0
2007-10-30 23:10:00,5.15796,5.15998,5.15739,5.1591,63000000.0
2007-10-30 23:15:00,5.15943,5.16005,5.15826,5.15922,54000000.0
2007-10-30 23:20:00,5.15965,5.1605,5.15791,5.15941,64000000.0
2007-10-30 23:25:00,5.15925,5.16062,5.15838,5.16013,66000000.0
2007-10-30 23:30:00,5.15925,5.15991,5.1572,5.15857,53000000.0
2007-10-30 23:35:00,5.1581,5.15886,5.1552,5.15549,62000000.0
2007-10-30 23:40:00,5.15617,5.1569,5.15544,5.15585,57000000.0
2007-10-30 23:45:00,5.15587,5.15745,5.1546,5.15593,77000000.0
2007-10-30 23:50:00,5.15571,5.15803,5.15525,5.15695,66000000.0
2007-10-30 23:55:00,5.15646,5.1581,5.15477,5.15513,70000000.0
2007-10-31 00:00:00,5.15496,5.15754,5.15471,5.15546,63000000.0
2007-10-31 00:05:00,5.15606,5.15763,5.15499,5.15551,74000000.0
2007-10-31 00:10:00,5.15538,5.15722,5.15462,5.15484,53000000.0
2007-10-31 00:15:00,5.15622,5.15829,5.15498,5.15603,82000000.0
2007-10-31 00:20:00,5.15665,5.15671,5.15538,5.156,60000000.0
2007-10-31 00:25:00,5.15543,5.15748,5.15501,5.15552,68000000.0
2007-10-31 00:30:00,5.15566,5.15747,5.15523,5.15618,71000000.0
2007-10-31 00:35:00,5.15829,5.15829,5.15477,5.155,62000000.0
2007-10-31 00:40:00,5.1562,5.15794,5.15502,5.15539,50000000.0
2007-10-31 00:45:00,5.15518,5.15706,5.15467,5.15542,80000000.0
2007-10-31 00:50:00,5.15575,5.15689,5.15469,5.15598,68000000.0
2007-10-31 00:55:00,5.15504,5.15728,5.15484,5.15585,67000000.0
2007-10-31 01:00:00,5.15658,5.15775,5.15553,5.15663,65000000.0
2007-10-31 01:05:00,5.15771,5.15785,5.15638,5.15689,66000000.0
2007-10-31 01:10:00,5.15687,5.15825,5.15647,5.15657,69000000.0
2007-10-31 01:15:00,5.15696,5.15803,5.15625,5.15796,69000000.0
2007-10-31 01:20:00,5.15641,5.15718,5.15548,5.1563,71000000.0
2007-10-31 01:25:00,5.15685,5.15718,5.15524,5.15635,64000000.0
2007-10-31 01:30:00,5.15616,5.15788,5.15562,5.15601,59000000.0
2007-10-31 01:35:00,5.15728,5.15796,5.1561,5.15782,74000000.0
2007-10-31 01:40:00,5.15658,5.15743,5.15574,5.15725,70000000.0
2007-10-31 01:45:00,5.15556,5.15716,5.15556,5.15716,74000000.0
2007-10-31 01:50:00,5.15706,5.15718,5.15562,5.1569,73000000.0
2007-10-31 01:55:00,5.15674,5.15738,5.15531,5.1568,69000000.0
2007-10-31 02:00:00,5.155,5.15749,5.15487,5.15628,61000000.0
2007-10-31 02:05:00,5.15627,5.15672,5.15522,5.15655,67000000.0
2007-10-31 02:10:00,5.15608,5.15791,5.1555,5.15617,68000000.0
2007-10-31 02:15:00,5.15686,5.15753,5.15577,5.15727,72000000.0
2007-10-31 02:20:00,5.15638,5.15723,5.1556,5.15657,71000000.0
2007-10-31 02:25:00,5.15681,5.15784,5.15596,5.15727,68000000.0
2007-10-31 02:30:00,5.1573,5.15879,5.15679,5.15679,70000000.0
2007-10-31 02:35:00,5.15709,5.15812,5.15637,5.1575,59000000.0
2007-10-31 02:40:00,5.15768,5.1587,5.15652,5.15652,63000000.0
2007-10-31 02:45:00,5.15719,5.15813,5.15657,5.1572,55000000.0
2007-10-31 02:50:00,5.15718,5.15845,5.15651,5.15726,70000000.0
2007-10-31 02:55:00,5.15709,5.15833,5.15645,5.15723,63000000.0
2007-10-31 03:00:00,5.15746,5.15814,5.15656,5.15792,66000000.0
2007-10-31 03:05:00,5.15654,5.15838,5.15654,5.15766,60000000.0
2007-10-31 03:10:00,5.15782,5.1585,5.15697,5.15749,63000000.0
2007-10-31 03:15:00,5.1578,5.15834,5.15691,5.15726,61000000.0
2007-10-31 03:20:00,5.15674,5.15827,5.15633,5.15781,80000000.0
2007-10-31 03:25:00,5.15739,5.15845,5.15644,5.15724,64000000.0
2007-10-31 03:30:00,5.15733,5.15853,5.15669,5.15669,66000000.0
2007-10-31 03:35:00,5.15667,5.15878,5.15653,5.15732,60000000.0
2007-10-31 03:40:00,5.1566,5.15818,5.1566,5.15738,65000000.0
2007-10-31 03:45:00,5.15751,5.15795,5.15606,5.15661,63000000.0
2007-10-31 03:50:00,5.15664,5.15806,5.15611,5.15715,62000000.0
2007-10-31 03:55:00,5.15751,5.15837,5.1566,5.15749,70000000.0
2007-10-31 04:00:00,5.15765,5.15878,5.15672,5.15791,76000000.0
2007-10-31 04:05:00,5.15863,5.15863,5.1572,5.15752,67000000.0
2007-10-31 04:10:00,5.15766,5.15843,5.15642,5.15716,76000000.0
2007-10-31 04:15:00,5.1577,5.1578,5.15513,5.15617,80000000.0
2007-10-31 04:20:00,5.15548,5.15715,5.15543,5.15638,62000000.0
2007-10-31 04:25:00,5.157,5.15738,5.15569,5.15712,72000000.0
2007-10-31 04:30:00,5.15667,5.1577,5.15586,5.15676,64000000.0
2007-10-31 04:35:00,5.15718,5.15733,5.15593,5.15647,66000000.0
2007-10-31 04:40:00,5.15649,5.15757,5.15497,5.15642,65000000.0
2007-10-31 04:45:00,5.1553,5.15686,5.15498,5.15642,66000000.0
2007-10-31 04:50:00,5.15596,5.15656,5.15524,5.15566,60000000.0
2007-10-31 04:55:00,5.15656,5.15707,5.15519,5.15625,68000000.0
2007-10-31 05:00:00,5.15599,5.15708,5.15533,5.15625,64000000.0
2007-10-31 05:05:00,5.15654,5.15722,5.15558,5.15685,70000000.0
2007-10-31 05:10:00,5.15701,5.15753,5.1558,5.15655,68000000.0
2007-10-31 05:15:00,5.15702,5.15785,5.15581,5.15645,63000000.0
2007-10-31 05:20:00,5.15683,5.15768,5.15591,5.15591,56000000.0
2007-10-31 05:25:00,5.15663,5.1568,5.15507,5.15507,60000000.0
2007-10-31 05:30:00,5.15476,5.15567,5.15258,5.15278,63000000.0
2007-10-31 05:35:00,5.15355,5.15472,5.15303,5.15346,69000000.0
2007-10-31 05:40:00,5.15447,5.15543,5.15338,5.15488,69000000.0
2007-10-31 05:45:00,5.15381,5.1563,5.15381,5.15492,64000000.0
2007-10-31 05:50:00,5.15584,5.15657,5.15497,5.15529,67000000.0
2007-10-31 05:55:00,5.1551,5.15701,5.15508,5.15538,79000000.0
2007-10-31 06:00:00,5.15638,5.15638,5.15426,5.15504,72000000.0
2007-10-31 06:05:00,5.15461,5.1562,5.15402,5.15498,62000000.0
2007-10-31 06:10:00,5.15503,5.15678,5.15442,5.15442,62000000.0
2007-10-31 06:15:00,5.15463,5.15654,5.15463,5.15582,65000000.0
2007-10-31 06:20:00,5.15624,5.15732,5.1554,5.15579,88000000.0
2007-10-31 06:25:00,5.15519,5.15675,5.15519,5.156,59000000.0
2007-10-31 06:30:00,5.15575,5.15647,5.15501,5.15549,58000000.0
2007-10-31 06:35:00,5.15543,5.15798,5.15535,5.15742,52000000.0
2007-10-31 06:40:00,5.15697,5.15815,5.15593,5.15746,68000000.0
2007-10-31 06:45:00,5.15725,5.15744,5.15547,5.15595,62000000.0
2007-10-31 06:50:00,5.15694,5.15756,5.15564,5.15722,66000000.0
2007-10-31 06:55:00,5.15617,5.15786,5.15617,5.15717,72000000.0
2007-10-31 07:00:00,5.1586,5.1586,5.15654,5.15702,65000000.0
2007-10-31 07:05:00,5.15717,5.15827,5.15681,5.15757,62000000.0
2007-10-31 07:10:00,5.1571,5.15898,5.15708,5.15803,67000000.0
2007-10-31 07:15:00,5.15761,5.15892,5.15691,5.15824,89000000.0
2007-10-31 07:20:00,5.15766,5.15862,5.15695,5.15766,70000000.0
2007-10-31 07:25:00,5.15749,5.15849,5.15679,5.15786,59000000.0
2007-10-31 07:30:00,5.15752,5.15828,5.15685,5.15722,63000000.0
2007-10-31 07:35:00,5.15781,5.15814,5.15471,5.15511,65000000.0
2007-10-31 07:40:00,5.15544,5.15697,5.15501,5.15659,64000000.0
2007-10-31 07:45:00,5.15686,5.15686,5.15473,5.15576,66000000.0
2007-10-31 07:50:00,5.15694,5.15755,5.15541,5.15627,65000000.0
2007-10-31 07:55:00,5.15628,5.15659,5.15439,5.15439,67000000.0
2007-10-31 08:00:00,5.15473,5.15521,5.15314,5.15444,68000000.0
2007-10-31 08:05:00,5.15447,5.15648,5.15279,5.15546,71000000.0
2007-10-31 08:10:00,5.15599,5.1568,5.15073,5.15603,70000000.0
2007-10-31 08:15:00,5.15783,5.15785,5.15487,5.15607,70000000.0
2007-10-31 08:20:00,5.15685,5.15848,5.15558,5.15828,63000000.0
2007-10-31 08:25:00,5.15811,5.16013,5.1569,5.15764,66000000.0
2007-10-31 08:30:00,5.15697,5.15781,5.15602,5.15614,62000000.0
2007-10-31 08:35:00,5.15726,5.16114,5.15468,5.15612,72000000.0
2007-10-31 08:40:00,5.15604,5.15732,5.15395,5.15575,61000000.0
2007-10-31 08:45:00,5.15764,5.16155,5.15436,5.15587,68000000.0
2007-10-31 08:50:00,5.1568,5.1568,5.1545,5.15634,76000000.0
2007-10-31 08:55:00,5.15562,5.15788,5.15474,5.15715,70000000.0
2007-10-31 09:00:00,5.1569,5.15736,5.15214,5.15365,71000000.0
2007-10-31 09:05:00,5.15162,5.15568,5.15162,5.15342,63000000.0
2007-10-31 09:10:00,5.15423,5.15622,5.15344,5.15382,66000000.0
2007-10-31 09:15:00,5.15329,5.15341,5.15159,5.15237,67000000.0
2007-10-31 09:20:00,5.15186,5.15251,5.14629,5.14965,76000000.0
2007-10-31 09:25:00,5.14971,5.1501,5.1471,5.14925,65000000.0
2007-10-31 09:30:00,5.14974,5.15118,5.14843,5.14964,67000000.0
2007-10-31 09:35:00,5.15001,5.15104,5.14893,5.14948,63000000.0
2007-10-31 09:40:00,5.1504,5.1504,5.14855,5.14957,61000000.0
2007-10-31 09:45:00,5.14943,5.15342,5.14856,5.15342,58000000.0
2007-10-31 09:50:00,5.15222,5.15375,5.15154,5.1522,73000000.0
2007-10-31 09:55:00,5.15149,5.15408,5.15105,5.15228,72000000.0
2007-10-31 10:00:00,5.15055,5.15487,5.15055,5.15281,66000000.0
2007-10-31 10:05:00,5.15486,5.15573,5.1532,5.15335,86000000.0
2007-10-31 10:10:00,5.15461,5.15567,5.1536,5.15515,60000000.0
2007-10-31 10:15:00,5.1552,5.15621,5.15384,5.1548,76000000.0
2007-10-31 10:20:00,5.15472,5.15552,5.15298,5.15305,64000000.0
2007-10-31 10:25:00,5.15372,5.15473,5.15256,5.15462,63000000.0
2007-10-31 10:30:00,5.15321,5.15443,5.15193,5.15325,62000000.0
2007-10-31 10:35:00,5.15335,5.15351,5.15185,5.1524,55000000.0
2007-10-31 10:40:00,5.15362,5.1549,5.15236,5.15324,71000000.0
2007-10-31 10:45:00,5.15261,5.15574,5.15232,5.15574,57000000.0
2007-10-31 10:50:00,5.15606,5.15606,5.15172,5.15172,73000000.0
2007-10-31 10:55:00,5.15337,5.15453,5.15207,5.15325,62000000.0
2007-10-31 11:00:00,5.15391,5.15507,5.15295,5.15499,52000000.0
2007-10-31 11:05:00,5.15483,5.15657,5.15413,5.15501,66000000.0
2007-10-31 11:10:00,5.15668,5.15955,5.15574,5.15788,59000000.0
2007-10-31 11:15:00,5.15813,5.15921,5.15617,5.15828,86000000.0
2007-10-31 11:20:00,5.15725,5.15818,5.15507,5.15545,78000000.0
2007-10-31 11:25:00,5.15508,5.15619,5.15462,5.15612,53000000.0
2007-10-31 11:30:00,5.15541,5.15695,5.15483,5.15557,51000000.0
2007-10-31 11:35:00,5.15499,5.15657,5.15439,5.15628,65000000.0
2007-10-31 11:40:00,5.15542,5.15886,5.15542,5.15884,66000000.0
2007-10-31 11:45:00,5.15916,5.15929,5.15623,5.1581,64000000.0
2007-10-31 11:50:00,5.15787,5.15935,5.15702,5.15897,70000000.0
2007-10-31 11:55:00,5.15964,5.16141,5.15777,5.15933,61000000.0
2007-10-31 12:00:00,5.15995,5.16047,5.15312,5.15495,74000000.0
2007-10-31 12:05:00,5.15399,5.15614,5.15275,5.15362,75000000.0
2007-10-31 12:10:00,5.15432,5.15573,5.15233,5.15383,81000000.0
2007-10-31 12:15:00,5.15444,5.15471,5.15175,5.15318,62000000.0
2007-10-31 12:20:00,5.15396,5.15448,5.15158,5.15158,52000000.0
2007-10-31 12:25:00,5.15278,5.15394,5.15119,5.15234,68000000.0
2007-10-31 12:30:00,5.15303,5.1545,5.1524,5.15398,71000000.0
2007-10-31 12:35:00,5.15223,5.15352,5.15111,5.15176,59000000.0
2007-10-31 12:40:00,5.15327,5.15458,5.15176,5.15458,68000000.0
2007-10-31 12:45:00,5.15311,5.15488,5.15292,5.15361,61000000.0
2007-10-31 12:50:00,5.15441,5.155,5.15251,5.15485,68000000.0
2007-10-31 12:55:00,5.15454,5.15491,5.15286,5.15464,76000000.0
2007-10-31 13:00:00,5.15429,5.15472,5.14952,5.15007,71000000.0
2007-10-31 13:05:00,5.15052,5.15287,5.14974,5.15182,60000000.0
2007-10-31 13:10:00,5.15225,5.1535,5.15083,5.15278,56000000.0
2007-10-31 13:15:00,5.15189,5.15312,5.15075,5.15245,77000000.0
2007-10-31 13:20:00,5.15195,5.15263,5.15067,5.1518,63000000.0
2007-10-31 13:25:00,5.15235,5.15312,5.15081,5.15153,60000000.0
2007-10-31 13:30:00,5.15257,5.15257,5.14968,5.15039,65000000.0
2007-10-31 13:35:00,5.14973,5.15138,5.14935,5.15055,52000000.0
2007-10-31 13:40:00,5.14983,5.152,5.1495,5.152,76000000.0
2007-10-31 13:45:00,5.15164,5.15218,5.14998,5.15131,56000000.0
2007-10-31 13:50:00,5.15198,5.15198,5.14983,5.15121,60000000.0
2007-10-31 13:55:00,5.15014,5.15131,5.14863,5.14956,72000000.0
2007-10-31 14:00:00,5.15024,5.15242,5.14934,5.15041,59000000.0
2007-10-31 14:05:00,5.15213,5.15214,5.15018,5.15165,58000000.0
2007-10-31 14:10:00,5.14959,5.1517,5.14898,5.15014,64000000.0
2007-10-31 14:15:00,5.15043,5.15565,5.15029,5.15316,55000000.0
2007-10-31 14:20:00,5.15376,5.15516,5.15203,5.1528,65000000.0
2007-10-31 14:25:00,5.15286,5.15394,5.15174,5.15263,55000000.0
2007-10-31 14:30:00,5.1537,5.15787,5.15254,5.15698,62000000.0
2007-10-31 14:35:00,5.15625,5.1617,5.15514,5.15917,78000000.0
2007-10-31 14:40:00,5.15694,5.1632,5.15672,5.16223,63000000.0
2007-10-31 14:45:00,5.16103,5.16257,5.15653,5.16043,79000000.0
2007-10-31 14:50:00,5.16065,5.1611,5.15654,5.15775,77000000.0
2007-10-31 14:55:00,5.15792,5.15971,5.15651,5.15714,81000000.0
2007-10-31 15:00:00,5.158,5.15849,5.15553,5.15659,62000000.0
2007-10-31 15:05:00,5.15666,5.15754,5.15187,5.15397,66000000.0
2007-10-31 15:10:00,5.15428,5.15492,5.15264,5.15448,65000000.0
2007-10-31 15:15:00,5.15463,5.15486,5.15184,5.15328,70000000.0
2007-10-31 15:20:00,5.15278,5.1537,5.1501,5.15222,64000000.0
2007-10-31 15:25:00,5.15235,5.15469,5.15134,5.15343,61000000.0
2007-10-31 15:30:00,5.15404,5.15492,5.15239,5.15351,57000000.0
2007-10-31 15:35:00,5.15412,5.15618,5.15318,5.1553,70000000.0
2007-10-31 15:40:00,5.15448,5.15526,5.15092,5.15243,56000000.0
2007-10-31 15:45:00,5.15173,5.15488,5.15142,5.15343,63000000.0
2007-10-31 15:50:00,5.15448,5.15499,5.15267,5.15435,61000000.0
2007-10-31 15:55:00,5.15381,5.15522,5.15281,5.15401,63000000.0
2007-10-31 16:00:00,5.15321,5.15372,5.15114,5.15224,52000000.0
2007-10-31 16:05:00,5.1528,5.15424,5.15096,5.15238,68000000.0
2007-10-31 16:10:00,5.15149,5.15345,5.15044,5.15121,62000000.0
2007-10-31 16:15:00,5.1515,5.15344,5.15127,5.15246,64000000.0
2007-10-31 16:20:00,5.15276,5.15348,5.15097,5.15253,60000000.0
2007-10-31 16:25:00,5.15176,5.15308,5.1511,5.15118,74000000.0
2007-10-31 16:30:00,5.15065,5.15361,5.15065,5.15361,64000000.0
2007-10-31 16:35:00,5.1535,5.15382,5.15164,5.15216,76000000.0
2007-10-31 16:40:00,5.15276,5.15307,5.15084,5.1522,63000000.0
2007-10-31 16:45:00,5.1515,5.15396,5.15114,5.1514,67000000.0
2007-10-31 16:50:00,5.15276,5.15326,5.15085,5.15326,71000000.0
2007-10-31 16:55:00,5.15254,5.15383,5.15142,5.15181,61000000.0
2007-10-31 17:00:00,5.153,5.15376,5.15196,5.15335,49000000.0
2007-10-31 17:05:00,5.15299,5.15354,5.15097,5.15171,72000000.0
2007-10-31 17:10:00,5.1534,5.15474,5.15206,5.15412,55000000.0
2007-10-31 17:15:00,5.15456,5.15488,5.15231,5.15374,62000000.0
2007-10-31 17:20:00,5.15285,5.15375,5.15163,5.15264,72000000.0
2007-10-31 17:25:00,5.15218,5.15325,5.15123,5.15192,57000000.0
2007-10-31 17:30:00,5.15276,5.15315,5.15079,5.15119,60000000.0
2007-10-31 17:35:00,5.15221,5.15322,5.15149,5.15271,60000000.0
2007-10-31 17:40:00,5.15332,5.15919,5.15098,5.15227,74000000.0
2007-10-31 17:45:00,5.15526,5.15934,5.14907,5.14919,70000000.0
2007-10-31 17:50:00,5.15016,5.15062,5.14695,5.14809,50000000.0
2007-10-31 17:55:00,5.15115,5.15364,5.1457,5.14671,75000000.0
2007-10-31 18:00:00,5.1467,5.15046,5.14392,5.14487,68000000.0
2007-10-31 18:05:00,5.14579,5.14973,5.14404,5.14483,74000000.0
2007-10-31 18:10:00,5.14594,5.14937,5.14463,5.14574,76000000.0
2007-10-31 18:15:00,5.14576,5.14654,5.1431,5.14469,74000000.0
2007-10-31 18:20:00,5.14496,5.1473,5.14291,5.14609,85000000.0
2007-10-31 18:25:00,5.14676,5.14716,5.14475,5.14637,69000000.0
2007-10-31 18:30:00,5.14627,5.14696,5.14513,5.14546,68000000.0
2007-10-31 18:35:00,5.14617,5.14697,5.14469,5.14625,74000000.0
2007-10-31 18:40:00,5.14595,5.1469,5.14478,5.14576,72000000.0
2007-10-31 18:45:00,5.14659,5.14744,5.1452,5.14582,67000000.0
2007-10-31 18:50:00,5.14696,5.14887,5.14608,5.14877,66000000.0
2007-10-31 18:55:00,5.14929,5.15003,5.14713,5.14945,62000000.0
2007-10-31 19:00:00,5.14983,5.14995,5.14759,5.14933,70000000.0
2007-10-31 19:05:00,5.14923,5.14995,5.14734,5.14912,81000000.0
2007-10-31 19:10:00,5.1491,5.14984,5.14784,5.14896,76000000.0
2007-10-31 19:15:00,5.14973,5.15001,5.14791,5.14945,58000000.0
2007-10-31 19:20:00,5.14943,5.15009,5.14517,5.14567,56000000.0
2007-10-31 19:25:00,5.14542,5.14577,5.14339,5.14545,62000000.0
2007-10-31 19:30:00,5.14491,5.14637,5.14362,5.14561,56000000.0
2007-10-31 19:35:00,5.14554,5.14674,5.14451,5.14607,64000000.0
2007-10-31 19:40:00,5.14579,5.14712,5.14491,5.14631,59000000.0
2007-10-31 19:45:00,5.1461,5.14708,5.14395,5.14494,58000000.0
2007-10-31 19:50:00,5.14392,5.14576,5.14392,5.14547,73000000.0
2007-10-31 19:55:00,5.14581,5.14684,5.14389,5.14593,65000000.0
2007-10-31 20:00:00,5.14626,5.14923,5.14597,5.14867,62000000.0
2007-10-31 20:05:00,5.14837,5.15004,5.1471,5.14889,67000000.0
2007-10-31 20:10:00,5.14884,5.15017,5.14646,5.14963,59000000.0
2007-10-31 20:15:00,5.15188,5.15868,5.14934,5.14934,55000000.0
2007-10-31 20:20:00,5.14942,5.15152,5.14397,5.15075,63000000.0
2007-10-31 20:25:00,5.15048,5.15279,5.14814,5.1496,61000000.0
2007-10-31 20:30:00,5.14998,5.15095,5.14458,5.14868,78000000.0
2007-10-31 20:35:00,5.14825,5.15092,5.14423,5.14423,76000000.0
2007-10-31 20:40:00,5.14413,5.14664,5.13494,5.13597,80000000.0
2007-10-31 20:45:00,5.13556,5.14058,5.13537,5.13923,82000000.0
2007-10-31 20:50:00,5.13889,5.13954,5.13597,5.13688,59000000.0
2007-10-31 20:55:00,5.13597,5.13784,5.13298,5.13298,58000000.0
2007-10-31 21:00:00,5.13292,5.13971,5.13225,5.13897,64000000.0
2007-10-31 21:05:00,5.13898,5.14672,5.13898,5.14123,56000000.0
2007-10-31 21:10:00,5.14109,5.14765,5.13631,5.13669,69000000.0
2007-10-31 21:15:00,5.14059,5.14175,5.13536,5.14067,71000000.0
2007-10-31 21:20:00,5.14191,5.14813,5.14059,5.14651,72000000.0
2007-10-31 21:25:00,5.14659,5.14686,5.14224,5.14271,58000000.0
2007-10-31 21:30:00,5.14325,5.14393,5.1418,5.14231,71000000.0
2007-10-31 21:35:00,5.14188,5.14319,5.14032,5.1417,68000000.0
2007-10-31 21:40:00,5.14184,5.1429,5.13934,5.13987,69000000.0
2007-10-31 21:45:00,5.13948,5.14139,5.13861,5.13886,73000000.0
2007-10-31 21:50:00,5.13898,5.14014,5.13667,5.13726,81000000.0
2007-10-31 21:55:00,5.13771,5.13908,5.13514,5.1387,77000000.0
2007-10-31 22:00:00,5.13853,5.13965,5.1375,5.138,70000000.0
2007-10-31 22:05:00,5.13885,5.14084,5.13709,5.13846,62000000.0
2007-10-31 22:10:00,5.1394,5.14246,5.13844,5.14138,77000000.0
2007-10-31 22:15:00,5.14093,5.14236,5.13763,5.13919,61000000.0
2007-10-31 22:20:00,5.13885,5.14042,5.13709,5.13725,78000000.0
2007-10-31 22:25:00,5.1372,5.13924,5.1372,5.13778,76000000.0
2007-10-31 22:30:00,5.13833,5.1405,5.13766,5.14009,66000000.0
2007-10-31 22:35:00,5.13972,5.14076,5.13884,5.13918,79000000.0
2007-10-31 22:40:00,5.14012,5.14055,5.13873,5.13978,67000000.0
2007-10-31 22:45:00,5.13957,5.13995,5.13808,5.13949,59000000.0
2007-10-31 22:50:00,5.13952,5.13999,5.13792,5.13907,72000000.0
2007-10-31 22:55:00,5.13848,5.13925,5.13748,5.13888,62000000.0
2007-10-31 23:00:00,5.13882,5.13977,5.13763,5.13974,65000000.0
2007-10-31 23:05:00,5.13923,5.14029,5.13844,5.13949,71000000.0
2007-10-31 23:10:00,5.13915,5.14069,5.1386,5.1406,63000000.0
2007-10-31 23:15:00,5.14014,5.14128,5.13965,5.14025,54000000.0
2007-10-31 23:20:00,5.13992,5.14095,5.13948,5.14008,64000000.0
2007-10-31 23:25:00,5.14089,5.14114,5.1394,5.14024,66000000.0
2007-10-31 23:30:00,5.1405,5.14058,5.13886,5.14022,53000000.0
2007-10-31 23:35:00,5.13995,5.14086,5.13911,5.1394,62000000.0
2007-10-31 23:40:00,5.14016,5.14169,5.13929,5.14155,57000000.0
2007-10-31 23:45:00,5.14158,5.14224,5.13966,5.14015,77000000.0
2007-10-31 23:50:00,5.14064,5.14249,5.13987,5.14149,66000000.0
2007-10-31 23:55:00,5.142,5.14213,5.14009,5.14009,70000000.0
2007-11-01 00:00:00,5.14001,5.14203,5.13986,5.14167,63000000.0
2007-11-01 00:05:00,5.14148,5.14148,5.13904,5.13996,74000000.0
2007-11-01 00:10:00,5.14053,5.14146,5.13974,5.14146,53000000.0
2007-11-01 00:15:00,5.1404,5.14252,5.1404,5.14169,82000000.0
2007-11-01 00:20:00,5.14213,5.14303,5.14084,5.14224,60000000.0
2007-11-01 00:25:00,5.14204,5.14301,5.14138,5.14193,68000000.0
2007-11-01 00:30:00,5.14232,5.14266,5.14067,5.14154,71000000.0
2007-11-01 00:35:00,5.14197,5.14227,5.14097,5.14193,62000000.0
2007-11-01 00:40:00,5.14219,5.14295,5.14136,5.14185,50000000.0
2007-11-01 00:45:00,5.14185,5.14428,5.14137,5.14349,80000000.0
2007-11-01 00:50:00,5.14343,5.14431,5.14236,5.1434,68000000.0
2007-11-01 00:55:00,5.14299,5.14413,5.14259,5.14345,67000000.0
2007-11-01 01:00:00,5.1441,5.14459,5.14169,5.14449,65000000.0
2007-11-01 01:05:00,5.14413,5.14484,5.14331,5.14377,66000000.0
2007-11-01 01:10:00,5.14454,5.14589,5.14352,5.14509,69000000.0
2007-11-01 01:15:00,5.14418,5.14577,5.14311,5.14519,69000000.0
2007-11-01 01:20:00,5.14592,5.14626,5.14375,5.14375,71000000.0
2007-11-01 01:25:00,5.145,5.145,5.14276,5.14403,64000000.0
2007-11-01 01:30:00,5.14431,5.14498,5.14266,5.14369,59000000.0
2007-11-01 01:35:00,5.1435,5.14424,5.14202,5.14338,74000000.0
2007-11-01 01:40:00,5.14426,5.14518,5.14281,5.14408,70000000.0
2007-11-01 01:45:00,5.14322,5.14454,5.14296,5.14373,74000000.0
2007-11-01 01:50:00,5.14353,5.14476,5.14323,5.14416,73000000.0
2007-11-01 01:55:00,5.14408,5.14508,5.14306,5.14417,69000000.0
2007-11-01 02:00:00,5.14436,5.14524,5.14387,5.14424,61000000.0
2007-11-01 02:05:00,5.14442,5.14523,5.14301,5.14441,67000000.0
2007-11-01 02:10:00,5.14355,5.14508,5.14111,5.14369,68000000.0
2007-11-01 02:15:00,5.14374,5.14606,5.14253,5.14526,72000000.0
2007-11-01 02:20:00,5.14473,5.14595,5.14424,5.14436,71000000.0
2007-11-01 02:25:00,5.145,5.145,5.1409,5.14401,68000000.0
2007-11-01 02:30:00,5.14358,5.1442,5.1418,5.14399,70000000.0
2007-11-01 02:35:00,5.14325,5.14496,5.1426,5.1442,59000000.0
2007-11-01 02:40:00,5.14392,5.14504,5.14327,5.1443,63000000.0
2007-11-01 02:45:00,5.14456,5.1451,5.14328,5.14469,55000000.0
2007-11-01 02:50:00,5.14541,5.14555,5.14334,5.14434,70000000.0
2007-11-01 02:55:00,5.14438,5.14501,5.14315,5.14402,63000000.0
2007-11-01 03:00:00,5.14424,5.14606,5.14315,5.14534,66000000.0
2007-11-01 03:05:00,5.14569,5.14621,5.14465,5.14538,60000000.0
2007-11-01 03:10:00,5.1459,5.1466,5.14476,5.14548,63000000.0
2007-11-01 03:15:00,5.14609,5.14691,5.14476,5.14691,61000000.0
2007-11-01 03:20:00,5.14686,5.14716,5.14559,5.14687,80000000.0
2007-11-01 03:25:00,5.14682,5.14741,5.14543,5.14736,64000000.0
2007-11-01 03:30:00,5.14617,5.14781,5.14615,5.14672,66000000.0
2007-11-01 03:35:00,5.14598,5.14805,5.14534,5.14749,60000000.0
2007-11-01 03:40:00,5.14763,5.1483,5.14524,5.14718,65000000.0
2007-11-01 03:45:00,5.14802,5.14908,5.14535,5.14535,63000000.0
2007-11-01 03:50:00,5.1482,5.14866,5.14539,5.14792,62000000.0
2007-11-01 03:55:00,5.14831,5.14875,5.14594,5.14815,70000000.0
2007-11-01 04:00:00,5.14842,5.14899,5.14593,5.14602,76000000.0
2007-11-01 04:05:00,5.1461,5.14875,5.14482,5.14546,67000000.0
2007-11-01 04:10:00,5.14789,5.14834,5.14401,5.14729,76000000.0
2007-11-01 04:15:00,5.14667,5.14907,5.14394,5.14724,80000000.0
2007-11-01 04:20:00,5.1473,5.14767,5.14611,5.14709,62000000.0
2007-11-01 04:25:00,5.14544,5.14708,5.14544,5.14642,72000000.0
2007-11-01 04:30:00,5.14642,5.14738,5.14499,5.14599,64000000.0
2007-11-01 04:35:00,5.14723,5.1482,5.14585,5.14718,66000000.0
2007-11-01 04:40:00,5.14691,5.14864,5.14645,5.14832,65000000.0
2007-11-01 04:45:00,5.1482,5.14827,5.14679,5.14767,66000000.0
2007-11-01 04:50:00,5.14665,5.1479,5.14579,5.14645,60000000.0
2007-11-01 04:55:00,5.14643,5.14758,5.14592,5.14697,68000000.0
2007-11-01 05:00:00,5.14641,5.14762,5.1457,5.14661,64000000.0
2007-11-01 05:05:00,5.14681,5.14734,5.14548,5.14582,70000000.0
2007-11-01 05:10:00,5.14723,5.14806,5.1461,5.14689,68000000.0
2007-11-01 05:15:00,5.14643,5.14748,5.14602,5.14628,63000000.0
2007-11-01 05:20:00,5.14624,5.14735,5.1458,5.14594,56000000.0
2007-11-01 05:25:00,5.14603,5.14769,5.14563,5.14576,60000000.0
2007-11-01 05:30:00,5.14635,5.14728,5.14553,5.14553,63000000.0
2007-11-01 05:35:00,5.14739,5.14772,5.14575,5.14706,69000000.0
2007-11-01 05:40:00,5.14686,5.14797,5.14565,5.14584,69000000.0
2007-11-01 05:45:00,5.14568,5.14782,5.14529,5.14529,64000000.0
2007-11-01 05:50:00,5.14625,5.14635,5.14414,5.14512,67000000.0
2007-11-01 05:55:00,5.14615,5.14756,5.14458,5.14635,79000000.0
2007-11-01 06:00:00,5.14608,5.14708,5.14469,5.14568,72000000.0
2007-11-01 06:05:00,5.14558,5.14666,5.14454,5.14588,62000000.0
2007-11-01 06:10:00,5.1453,5.14693,5.1447,5.14488,62000000.0
2007-11-01 06:15:00,5.1456,5.14717,5.14495,5.14635,65000000.0
2007-11-01 06:20:00,5.14648,5.14743,5.14553,5.14624,88000000.0
2007-11-01 06:25:00,5.14662,5.14758,5.1456,5.14588,59000000.0
2007-11-01 06:30:00,5.14634,5.14728,5.14568,5.14623,58000000.0
2007-11-01 06:35:00,5.14576,5.14716,5.14556,5.14689,52000000.0
2007-11-01 06:40:00,5.14687,5.14687,5.14451,5.14538,68000000.0
2007-11-01 06:45:00,5.1459,5.14711,5.14455,5.14648,62000000.0
2007-11-01 06:50:00,5.14625,5.14735,5.14532,5.14558,66000000.0
2007-11-01 06:55:00,5.1471,5.14837,5.14624,5.14772,72000000.0
2007-11-01 07:00:00,5.14802,5.14926,5.14684,5.14807,65000000.0
2007-11-01 07:05:00,5.14823,5.14837,5.14605,5.14739,62000000.0
2007-11-01 07:10:00,5.14726,5.14787,5.14503,5.14534,67000000.0
2007-11-01 07:15:00,5.14525,5.14699,5.14525,5.14557,89000000.0
2007-11-01 07:20:00,5.14609,5.14687,5.14487,5.14595,70000000.0
2007-11-01 07:25:00,5.14551,5.14627,5.14464,5.14523,59000000.0
2007-11-01 07:30:00,5.14552,5.14614,5.14468,5.14545,63000000.0
2007-11-01 07:35:00,5.14565,5.14645,5.14432,5.14567,65000000.0
2007-11-01 07:40:00,5.14529,5.14529,5.14222,5.14369,64000000.0
2007-11-01 07:45:00,5.14364,5.1451,5.14296,5.14442,66000000.0
2007-11-01 07:50:00,5.14404,5.14571,5.1436,5.14497,65000000.0
2007-11-01 07:55:00,5.14459,5.14558,5.14379,5.1445,67000000.0
2007-11-01 08:00:00,5.14426,5.14574,5.14383,5.14414,68000000.0
2007-11-01 08:05:00,5.14406,5.14505,5.14276,5.14438,71000000.0
2007-11-01 08:10:00,5.14357,5.14458,5.1427,5.1437,70000000.0
2007-11-01 08:15:00,5.14351,5.14449,5.14239,5.14394,70000000.0
2007-11-01 08:20:00,5.14425,5.14502,5.14289,5.14393,63000000.0
2007-11-01 08:25:00,5.14445,5.14857,5.14206,5.14342,66000000.0
2007-11-01 08:30:00,5.14367,5.14443,5.14259,5.14381,62000000.0
2007-11-01 08:35:00,5.14503,5.14785,5.14379,5.14529,72000000.0
2007-11-01 08:40:00,5.14401,5.14571,5.1431,5.14489,61000000.0
2007-11-01 08:45:00,5.14323,5.14938,5.14095,5.14512,68000000.0
2007-11-01 08:50:00,5.14645,5.14645,5.14289,5.14289,76000000.0
2007-11-01 08:55:00,5.14395,5.14591,5.14349,5.14517,70000000.0
2007-11-01 09:00:00,5.14481,5.14701,5.14402,5.14502,71000000.0
2007-11-01 09:05:00,5.14549,5.14953,5.14495,5.14876,63000000.0
2007-11-01 09:10:00,5.14873,5.14926,5.14586,5.14735,66000000.0
2007-11-01 09:15:00,5.14671,5.14763,5.14419,5.14471,67000000.0
2007-11-01 09:20:00,5.14529,5.14529,5.14155,5.1448,76000000.0
2007-11-01 09:25:00,5.14514,5.14681,5.14391,5.14394,65000000.0
2007-11-01 09:30:00,5.14429,5.14687,5.14242,5.14568,67000000.0
2007-11-01 09:35:00,5.14682,5.14682,5.14397,5.14397,63000000.0
2007-11-01 09:40:00,5.14601,5.14756,5.14474,5.1475,61000000.0
2007-11-01 09:45:00,5.14808,5.14808,5.14478,5.14482,58000000.0
2007-11-01 09:50:00,5.14528,5.14797,5.14485,5.1467,73000000.0
2007-11-01 09:55:00,5.1475,5.14768,5.14516,5.14759,72000000.0
2007-11-01 10:00:00,5.1465,5.15565,5.14645,5.15203,66000000.0
2007-11-01 10:05:00,5.15359,5.15776,5.15204,5.15689,86000000.0
2007-11-01 10:10:00,5.1557,5.15807,5.15396,5.15807,60000000.0
2007-11-01 10:15:00,5.15621,5.15995,5.15516,5.15739,76000000.0
2007-11-01 10:20:00,5.15517,5.15848,5.15517,5.15702,64000000.0
2007-11-01 10:25:00,5.15796,5.15806,5.15557,5.15644,63000000.0
2007-11-01 10:30:00,5.15576,5.15724,5.15391,5.15612,62000000.0
2007-11-01 10:35:00,5.15677,5.15801,5.1548,5.15676,55000000.0
2007-11-01 10:40:00,5.15752,5.15818,5.15554,5.15681,71000000.0
2007-11-01 10:45:00,5.15639,5.15657,5.15443,5.15615,57000000.0
2007-11-01 10:50:00,5.15537,5.16363,5.15537,5.16255,73000000.0
2007-11-01 10:55:00,5.16224,5.1633,5.15751,5.15846,62000000.0
2007-11-01 11:00:00,5.15957,5.16025,5.15665,5.15823,52000000.0
2007-11-01 11:05:00,5.1588,5.15999,5.15716,5.15797,66000000.0
2007-11-01 11:10:00,5.15691,5.15881,5.15608,5.1569,59000000.0
2007-11-01 11:15:00,5.15709,5.1593,5.1562,5.15918,86000000.0
2007-11-01 11:20:00,5.15975,5.16064,5.15822,5.15943,78000000.0
2007-11-01 11:25:00,5.16089,5.16125,5.15827,5.16069,53000000.0
2007-11-01 11:30:00,5.1615,5.1638,5.16092,5.16353,51000000.0
2007-11-01 11:35:00,5.16261,5.16342,5.1602,5.16144,65000000.0
2007-11-01 11:40:00,5.1613,5.1613,5.15784,5.15943,66000000.0
2007-11-01 11:45:00,5.1587,5.15954,5.15642,5.15705,64000000.0
2007-11-01 11:50:00,5.15848,5.15881,5.15667,5.15857,70000000.0
2007-11-01 11:55:00,5.15856,5.15902,5.157,5.15781,61000000.0
2007-11-01 12:00:00,5.15844,5.15885,5.15675,5.15798,74000000.0
2007-11-01 12:05:00,5.15854,5.1595,5.15688,5.15844,75000000.0
2007-11-01 12:10:00,5.15829,5.15861,5.15554,5.15737,81000000.0
2007-11-01 12:15:00,5.15703,5.15759,5.1556,5.15638,62000000.0
2007-11-01 12:20:00,5.1574,5.15799,5.15543,5.15692,52000000.0
2007-11-01 12:25:00,5.15685,5.15703,5.15522,5.15572,68000000.0
2007-11-01 12:30:00,5.15529,5.15693,5.15516,5.15621,71000000.0
2007-11-01 12:35:00,5.1568,5.15691,5.15469,5.15685,59000000.0
2007-11-01 12:40:00,5.15653,5.15742,5.15536,5.1567,68000000.0
2007-11-01 12:45:00,5.15651,5.15811,5.15527,5.15685,61000000.0
2007-11-01 12:50:00,5.15711,5.15964,5.15711,5.15953,68000000.0
2007-11-01 12:55:00,5.1598,5.16145,5.15797,5.16075,76000000.0
2007-11-01 13:00:00,5.16152,5.16272,5.15969,5.162,71000000.0
2007-11-01 13:05:00,5.16243,5.16494,5.16177,5.16396,60000000.0
2007-11-01 13:10:00,5.16367,5.16646,5.16293,5.16495,56000000.0
2007-11-01 13:15:00,5.16649,5.16732,5.16428,5.16617,77000000.0
2007-11-01 13:20:00,5.16515,5.16591,5.16412,5.16445,63000000.0
2007-11-01 13:25:00,5.16417,5.1666,5.16186,5.16303,60000000.0
2007-11-01 13:30:00,5.16307,5.16307,5.15975,5.16085,65000000.0
2007-11-01 13:35:00,5.16039,5.16212,5.15921,5.15972,52000000.0
2007-11-01 13:40:00,5.16054,5.16194,5.15951,5.16146,76000000.0
2007-11-01 13:45:00,5.16153,5.16191,5.15973,5.16186,56000000.0
2007-11-01 13:50:00,5.16105,5.16188,5.16,5.16077,60000000.0
2007-11-01 13:55:00,5.16107,5.16191,5.1596,5.16093,72000000.0
2007-11-01 14:00:00,5.16178,5.16265,5.15977,5.16069,59000000.0
2007-11-01 14:05:00,5.16106,5.16143,5.15866,5.1587,58000000.0
2007-11-01 14:10:00,5.15952,5.15965,5.1557,5.15759,64000000.0
2007-11-01 14:15:00,5.15566,5.16028,5.15566,5.16012,55000000.0
2007-11-01 14:20:00,5.16158,5.16193,5.15922,5.15978,65000000.0
2007-11-01 14:25:00,5.16065,5.16065,5.15694,5.15815,55000000.0
2007-11-01 14:30:00,5.1581,5.16164,5.15732,5.16075,62000000.0
2007-11-01 14:35:00,5.15914,5.16095,5.15825,5.16036,78000000.0
2007-11-01 14:40:00,5.16041,5.16041,5.15649,5.1583,63000000.0
2007-11-01 14:45:00,5.15717,5.15968,5.15651,5.15844,79000000.0
2007-11-01 14:50:00,5.1584,5.16436,5.15825,5.16254,77000000.0
2007-11-01 14:55:00,5.16325,5.16435,5.15784,5.16164,81000000.0
2007-11-01 15:00:00,5.16013,5.1633,5.15997,5.15997,62000000.0
2007-11-01 15:05:00,5.16057,5.1634,5.15943,5.15945,66000000.0
2007-11-01 15:10:00,5.16069,5.16288,5.15943,5.16205,65000000.0
2007-11-01 15:15:00,5.16103,5.16259,5.16005,5.16246,70000000.0
2007-11-01 15:20:00,5.16142,5.16251,5.15942,5.16223,64000000.0
2007-11-01 15:25:00,5.16173,5.16209,5.15889,5.16188,61000000.0
2007-11-01 15:30:00,5.1592,5.16236,5.15864,5.16227,57000000.0
2007-11-01 15:35:00,5.16156,5.16457,5.16029,5.16297,70000000.0
2007-11-01 15:40:00,5.16392,5.16514,5.16197,5.16457,56000000.0
2007-11-01 15:45:00,5.16616,5.16696,5.16361,5.16563,63000000.0
2007-11-01 15:50:00,5.16478,5.1669,5.16209,5.16425,61000000.0
2007-11-01 15:55:00,5.16276,5.16435,5.16098,5.16256,63000000.0
2007-11-01 16:00:00,5.16288,5.16812,5.16171,5.16789,52000000.0
2007-11-01 16:05:00,5.16751,5.16866,5.1649,5.16605,68000000.0
2007-11-01 16:10:00,5.1659,5.16825,5.16454,5.1646,62000000.0
2007-11-01 16:15:00,5.16488,5.1682,5.16336,5.16801,64000000.0
2007-11-01 16:20:00,5.167,5.16877,5.16508,5.16596,60000000.0
2007-11-01 16:25:00,5.1672,5.1673,5.16145,5.16391,74000000.0
2007-11-01 16:30:00,5.16737,5.1676,5.16239,5.16328,64000000.0
2007-11-01 16:35:00,5.16537,5.16636,5.1605,5.16219,76000000.0
2007-11-01 16:40:00,5.16147,5.16393,5.15996,5.15996,63000000.0
2007-11-01 16:45:00,5.16024,5.16342,5.16024,5.1626,67000000.0
2007-11-01 16:50:00,5.16398,5.1644,5.16086,5.16259,71000000.0
2007-11-01 16:55:00,5.16073,5.16331,5.15999,5.16013,61000000.0
2007-11-01 17:00:00,5.16067,5.16415,5.16067,5.16263,49000000.0
2007-11-01 17:05:00,5.16305,5.16377,5.16045,5.16107,72000000.0
2007-11-01 17:10:00,5.16265,5.16396,5.16092,5.16305,55000000.0
2007-11-01 17:15:00,5.16395,5.16531,5.1612,5.1612,62000000.0
2007-11-01 17:20:00,5.16245,5.16287,5.15855,5.15972,72000000.0
2007-11-01 17:25:00,5.16168,5.16493,5.15903,5.16001,57000000.0
2007-11-01 17:30:00,5.15928,5.16322,5.15928,5.16165,60000000.0
2007-11-01 17:35:00,5.16179,5.16286,5.1607,5.16093,60000000.0
2007-11-01 17:40:00,5.16251,5.16251,5.16022,5.16203,74000000.0
2007-11-01 17:45:00,5.16072,5.16219,5.15869,5.16041,70000000.0
2007-11-01 17:50:00,5.1586,5.16002,5.15718,5.1591,50000000.0
2007-11-01 17:55:00,5.15888,5.1596,5.15668,5.15741,75000000.0
2007-11-01 18:00:00,5.15748,5.15955,5.15656,5.15947,68000000.0
2007-11-01 18:05:00,5.15878,5.15892,5.15164,5.15286,74000000.0
2007-11-01 18:10:00,5.15392,5.15392,5.15033,5.15204,76000000.0
2007-11-01 18:15:00,5.15302,5.15884,5.14667,5.14749,74000000.0
2007-11-01 18:20:00,5.14713,5.14781,5.14516,5.14781,85000000.0
2007-11-01 18:25:00,5.14808,5.14992,5.14681,5.14761,69000000.0
2007-11-01 18:30:00,5.14849,5.15008,5.14716,5.14902,68000000.0
2007-11-01 18:35:00,5.14903,5.15017,5.14707,5.14782,74000000.0
2007-11-01 18:40:00,5.14862,5.14918,5.14249,5.14433,72000000.0
2007-11-01 18:45:00,5.14257,5.14661,5.14137,5.14631,67000000.0
2007-11-01 18:50:00,5.14603,5.14696,5.14466,5.1461,66000000.0
2007-11-01 18:55:00,5.14668,5.14808,5.14492,5.14712,62000000.0
2007-11-01 19:00:00,5.14749,5.14817,5.14629,5.14763,70000000.0
2007-11-01 19:05:00,5.14709,5.14843,5.14567,5.14613,81000000.0
2007-11-01 19:10:00,5.14625,5.14698,5.14432,5.14629,76000000.0
2007-11-01 19:15:00,5.14722,5.14946,5.14633,5.14759,58000000.0
2007-11-01 19:20:00,5.14872,5.14962,5.14722,5.14869,56000000.0
2007-11-01 19:25:00,5.14799,5.15102,5.14799,5.14972,62000000.0
2007-11-01 19:30:00,5.1484,5.15099,5.1482,5.15055,56000000.0
2007-11-01 19:35:00,5.15021,5.15167,5.14847,5.15089,64000000.0
2007-11-01 19:40:00,5.15173,5.15258,5.14963,5.15171,59000000.0
2007-11-01 19:45:00,5.15236,5.15236,5.14976,5.14976,58000000.0
2007-11-01 19:50:00,5.15017,5.15334,5.14927,5.1532,73000000.0
2007-11-01 19:55:00,5.15297,5.1561,5.15105,5.15486,65000000.0
2007-11-01 20:00:00,5.15561,5.15649,5.15306,5.15336,62000000.0
2007-11-01 20:05:00,5.1535,5.15499,5.15137,5.15282,67000000.0
2007-11-01 20:10:00,5.15293,5.15352,5.15074,5.15152,59000000.0
2007-11-01 20:15:00,5.152,5.15352,5.1504,5.15315,55000000.0
2007-11-01 20:20:00,5.15363,5.15402,5.15193,5.15293,63000000.0
2007-11-01 20:25:00,5.15266,5.15303,5.15004,5.15078,61000000.0
2007-11-01 20:30:00,5.15165,5.15225,5.14993,5.15088,78000000.0
2007-11-01 20:35:00,5.15032,5.15106,5.14733,5.15051,76000000.0
2007-11-01 20:40:00,5.14942,5.15017,5.14591,5.14829,80000000.0
2007-11-01 20:45:00,5.14744,5.14929,5.14672,5.14864,82000000.0
2007-11-01 20:50:00,5.14811,5.1494,5.14721,5.14828,59000000.0
2007-11-01 20:55:00,5.1482,5.14898,5.14661,5.14826,58000000.0
2007-11-01 21:00:00,5.14771,5.14944,5.14679,5.14875,64000000.0
2007-11-01 21:05:00,5.1487,5.14985,5.14782,5.14782,56000000.0
2007-11-01 21:10:00,5.14874,5.14988,5.14771,5.14922,69000000.0
2007-11-01 21:15:00,5.14853,5.15035,5.14839,5.14941,71000000.0
2007-11-01 21:20:00,5.14999,5.15168,5.14898,5.15106,72000000.0
2007-11-01 21:25:00,5.1516,5.15274,5.15025,5.15208,58000000.0
2007-11-01 21:30:00,5.15161,5.15232,5.1496,5.15089,71000000.0
2007-11-01 21:35:00,5.15082,5.15386,5.15038,5.15218,68000000.0
2007-11-01 21:40:00,5.15311,5.15393,5.15147,5.15277,69000000.0
2007-11-01 21:45:00,5.15387,5.15525,5.15203,5.15329,73000000.0
2007-11-01 21:50:00,5.15358,5.15633,5.15229,5.15519,81000000.0
2007-11-01 21:55:00,5.15483,5.15837,5.15456,5.15671,77000000.0
2007-11-01 22:00:00,5.15714,5.15778,5.15518,5.15595,70000000.0
2007-11-01 22:05:00,5.15644,5.15805,5.15568,5.15765,62000000.0
2007-11-01 22:10:00,5.15686,5.15727,5.15522,5.15624,77000000.0
2007-11-01 22:15:00,5.15593,5.15882,5.15593,5.15757,61000000.0
2007-11-01 22:20:00,5.15735,5.1581,5.15644,5.15671,78000000.0
2007-11-01 22:25:00,5.15815,5.16127,5.15765,5.15989,76000000.0
2007-11-01 22:30:00,5.16058,5.16137,5.15895,5.16009,66000000.0
2007-11-01 22:35:00,5.15986,5.16081,5.15847,5.15967,79000000.0
2007-11-01 22:40:00,5.15926,5.1615,5.15876,5.16101,67000000.0
2007-11-01 22:45:00,5.16128,5.16209,5.15964,5.1599,59000000.0
2007-11-01 22:50:00,5.1613,5.16152,5.1592,5.15957,72000000.0
2007-11-01 22:55:00,5.16026,5.16145,5.15892,5.16025,62000000.0
2007-11-01 23:00:00,5.16065,5.16143,5.15955,5.16058,65000000.0
2007-11-01 23:05:00,5.16143,5.16271,5.16026,5.16093,71000000.0
2007-11-01 23:10:00,5.16184,5.1628,5.16069,5.16224,63000000.0
2007-11-01 23:15:00,5.16241,5.16285,5.16086,5.16141,54000000.0
2007-11-01 23:20:00,5.16142,5.16233,5.16051,5.16089,64000000.0
2007-11-01 23:25:00,5.16153,5.16413,5.16101,5.16249,66000000.0
2007-11-01 23:30:00,5.16353,5.16381,5.16171,5.16171,53000000.0
2007-11-01 23:35:00,5.16188,5.16222,5.16088,5.16128,62000000.0
2007-11-01 23:40:00,5.16023,5.16176,5.15879,5.16107,57000000.0
2007-11-01 23:45:00,5.1623,5.16277,5.16018,5.16072,77000000.0
2007-11-01 23:50:00,5.16,5.16227,5.16,5.16161,66000000.0
2007-11-01 23:55:00,5.16098,5.16349,5.16065,5.16227,70000000.0
2007-11-02 00:00:00,5.16134,5.1625,5.16079,5.16168,63000000.0
2007-11-02 00:05:00,5.16126,5.16236,5.16015,5.1607,74000000.0
2007-11-02 00:10:00,5.16099,5.16186,5.15909,5.15974,53000000.0
2007-11-02 00:15:00,5.16013,5.16031,5.15725,5.15912,82000000.0
2007-11-02 00:20:00,5.1591,5.16018,5.15829,5.16018,60000000.0
2007-11-02 00:25:00,5.15901,5.1606,5.15845,5.15921,68000000.0
2007-11-02 00:30:00,5.15916,5.16254,5.15915,5.16159,71000000.0
2007-11-02 00:35:00,5.16145,5.16232,5.16044,5.16134,62000000.0
2007-11-02 00:40:00,5.16157,5.16194,5.15953,5.16014,50000000.0
2007-11-02 00:45:00,5.1603,5.16065,5.15906,5.16011,80000000.0
2007-11-02 00:50:00,5.16037,5.16087,5.15877,5.16,68000000.0
2007-11-02 00:55:00,5.15945,5.16065,5.15909,5.15936,67000000.0
2007-11-02 01:00:00,5.15985,5.16124,5.15902,5.15939,65000000.0
2007-11-02 01:05:00,5.15987,5.16067,5.15787,5.15839,66000000.0
2007-11-02 01:10:00,5.15883,5.15883,5.1556,5.15645,69000000.0
2007-11-02 01:15:00,5.15715,5.15998,5.15645,5.15807,69000000.0
2007-11-02 01:20:00,5.15983,5.15997,5.15725,5.15954,71000000.0
2007-11-02 01:25:00,5.15877,5.15978,5.1571,5.15894,64000000.0
2007-11-02 01:30:00,5.15852,5.16188,5.15807,5.16137,59000000.0
2007-11-02 01:35:00,5.16139,5.16166,5.15854,5.15938,74000000.0
2007-11-02 01:40:00,5.15953,5.15974,5.15691,5.1581,70000000.0
2007-11-02 01:45:00,5.15941,5.16093,5.15844,5.15918,74000000.0
2007-11-02 01:50:00,5.15966,5.16071,5.15851,5.16047,73000000.0
2007-11-02 01:55:00,5.16039,5.16104,5.15955,5.15978,69000000.0
2007-11-02 02:00:00,5.15982,5.16013,5.15758,5.15812,61000000.0
2007-11-02 02:05:00,5.15875,5.15875,5.1565,5.1565,67000000.0
2007-11-02 02:10:00,5.15678,5.15983,5.15623,5.1582,68000000.0
2007-11-02 02:15:00,5.1587,5.1594,5.15744,5.15869,72000000.0
2007-11-02 02:20:00,5.15955,5.15955,5.15584,5.15597,71000000.0
2007-11-02 02:25:00,5.15664,5.15825,5.15555,5.15635,68000000.0
2007-11-02 02:30:00,5.15694,5.15927,5.15583,5.15848,70000000.0
2007-11-02 02:35:00,5.15933,5.1595,5.15678,5.15844,59000000.0
2007-11-02 02:40:00,5.15809,5.15831,5.15529,5.15737,63000000.0
2007-11-02 02:45:00,5.15765,5.15782,5.15612,5.15688,55000000.0
2007-11-02 02:50:00,5.15705,5.15874,5.15585,5.15866,70000000.0
2007-11-02 02:55:00,5.15879,5.15893,5.15698,5.15858,63000000.0
2007-11-02 03:00:00,5.15852,5.15946,5.15768,5.15884,66000000.0
2007-11-02 03:05:00,5.158,5.1599,5.15744,5.1599,60000000.0
2007-11-02 03:10:00,5.15923,5.1606,5.15856,5.15939,63000000.0
2007-11-02 03:15:00,5.16001,5.16001,5.15748,5.15859,61000000.0
2007-11-02 03:20:00,5.15831,5.16,5.15801,5.15872,80000000.0
2007-11-02 03:25:00,5.15829,5.16019,5.15829,5.15962,64000000.0
2007-11-02 03:30:00,5.15841,5.16097,5.15841,5.1594,66000000.0
2007-11-02 03:35:00,5.16087,5.16123,5.15977,5.16024,60000000.0
2007-11-02 03:40:00,5.16023,5.16088,5.15816,5.15973,65000000.0
2007-11-02 03:45:00,5.16008,5.16049,5.15857,5.15999,63000000.0
2007-11-02 03:50:00,5.15863,5.15953,5.15766,5.15831,62000000.0
2007-11-02 03:55:00,5.15811,5.15912,5.15681,5.15719,70000000.0
2007-11-02 04:00:00,5.15758,5.15894,5.15675,5.15743,76000000.0
2007-11-02 04:05:00,5.15789,5.15909,5.15712,5.15845,67000000.0
2007-11-02 04:10:00,5.1577,5.15951,5.15752,5.15924,76000000.0
2007-11-02 04:15:00,5.1596,5.15984,5.15822,5.15971,80000000.0
2007-11-02 04:20:00,5.15928,5.15961,5.15825,5.15833,62000000.0
2007-11-02 04:25:00,5.15885,5.15941,5.15708,5.15761,72000000.0
2007-11-02 04:30:00,5.15702,5.15832,5.1554,5.15594,64000000.0
2007-11-02 04:35:00,5.15699,5.15699,5.15506,5.1562,66000000.0
2007-11-02 04:40:00,5.15553,5.15751,5.15488,5.15685,65000000.0
2007-11-02 04:45:00,5.15725,5.15768,5.15472,5.15683,66000000.0
2007-11-02 04:50:00,5.15589,5.15675,5.15492,5.15571,60000000.0
2007-11-02 04:55:00,5.15546,5.15694,5.15489,5.15602,68000000.0
2007-11-02 05:00:00,5.15647,5.15653,5.15527,5.15531,64000000.0
2007-11-02 05:05:00,5.15641,5.15691,5.1531,5.15506,70000000.0
2007-11-02 05:10:00,5.15348,5.15507,5.15199,5.15398,68000000.0
2007-11-02 05:15:00,5.15479,5.15517,5.15251,5.15335,63000000.0
2007-11-02 05:20:00,5.15287,5.15387,5.15184,5.15317,56000000.0
2007-11-02 05:25:00,5.15298,5.1546,5.1526,5.15296,60000000.0
2007-11-02 05:30:00,5.15336,5.15502,5.15221,5.15366,63000000.0
2007-11-02 05:35:00,5.15464,5.155,5.15333,5.15411,69000000.0
2007-11-02 05:40:00,5.15346,5.15435,5.15232,5.15263,69000000.0
2007-11-02 05:45:00,5.15205,5.15382,5.15139,5.15357,64000000.0
2007-11-02 05:50:00,5.15307,5.15429,5.15262,5.15309,67000000.0
2007-11-02 05:55:00,5.15359,5.15461,5.15222,5.15236,79000000.0
2007-11-02 06:00:00,5.15311,5.15347,5.15193,5.15261,72000000.0
2007-11-02 06:05:00,5.15284,5.15395,5.15219,5.15354,62000000.0
2007-11-02 06:10:00,5.15204,5.15354,5.15188,5.15214,62000000.0
2007-11-02 06:15:00,5.15314,5.15314,5.15138,5.15201,65000000.0
2007-11-02 06:20:00,5.15213,5.15307,5.15179,5.15237,88000000.0
2007-11-02 06:25:00,5.15263,5.15366,5.15153,5.15227,59000000.0
2007-11-02 06:30:00,5.15313,5.15465,5.15247,5.15324,58000000.0
2007-11-02 06:35:00,5.1538,5.15447,5.15207,5.15278,52000000.0
2007-11-02 06:40:00,5.15268,5.1536,5.15143,5.15302,68000000.0
2007-11-02 06:45:00,5.15302,5.15302,5.15107,5.15117,62000000.0
2007-11-02 06:50:00,5.1524,5.15308,5.15126,5.15186,66000000.0
2007-11-02 06:55:00,5.15245,5.15301,5.15146,5.15264,72000000.0
2007-11-02 07:00:00,5.15258,5.15287,5.15068,5.15207,65000000.0
2007-11-02 07:05:00,5.15141,5.15222,5.14996,5.15061,62000000.0
2007-11-02 07:10:00,5.15092,5.15201,5.15019,5.15083,67000000.0
2007-11-02 07:15:00,5.15121,5.15353,5.15005,5.15241,89000000.0
2007-11-02 07:20:00,5.153,5.15588,5.15223,5.15554,70000000.0
2007-11-02 07:25:00,5.15671,5.15917,5.15506,5.15818,59000000.0
2007-11-02 07:30:00,5.15883,5.15949,5.15666,5.15837,63000000.0
2007-11-02 07:35:00,5.15786,5.15786,5.15555,5.15641,65000000.0
2007-11-02 07:40:00,5.15521,5.15692,5.15453,5.15587,64000000.0
2007-11-02 07:45:00,5.15525,5.15607,5.15462,5.15481,66000000.0
2007-11-02 07:50:00,5.15673,5.15745,5.15507,5.15633,65000000.0
2007-11-02 07:55:00,5.15622,5.15763,5.15543,5.15661,67000000.0
2007-11-02 08:00:00,5.15656,5.15775,5.15502,5.15544,68000000.0
2007-11-02 08:05:00,5.15628,5.16066,5.15523,5.16011,71000000.0
2007-11-02 08:10:00,5.15953,5.16188,5.15908,5.161,70000000.0
2007-11-02 08:15:00,5.16106,5.16143,5.15766,5.15793,70000000.0
2007-11-02 08:20:00,5.15807,5.15887,5.15705,5.15756,63000000.0
2007-11-02 08:25:00,5.15748,5.15791,5.15478,5.15567,66000000.0
2007-11-02 08:30:00,5.15634,5.15723,5.15521,5.15526,62000000.0
2007-11-02 08:35:00,5.15572,5.15742,5.15525,5.15658,72000000.0
2007-11-02 08:40:00,5.15644,5.15658,5.15479,5.15548,61000000.0
2007-11-02 08:45:00,5.1575,5.15897,5.15575,5.15897,68000000.0
2007-11-02 08:50:00,5.15846,5.15994,5.15538,5.1559,76000000.0
2007-11-02 08:55:00,5.15616,5.15616,5.14923,5.14923,70000000.0
2007-11-02 09:00:00,5.15029,5.15116,5.1456,5.14699,71000000.0
2007-11-02 09:05:00,5.14759,5.15119,5.14651,5.15046,63000000.0
2007-11-02 09:10:00,5.14971,5.15033,5.14778,5.14972,66000000.0
2007-11-02 09:15:00,5.14855,5.14976,5.14526,5.14627,67000000.0
2007-11-02 09:20:00,5.14599,5.14719,5.14376,5.14548,76000000.0
2007-11-02 09:25:00,5.14551,5.147,5.14469,5.14607,65000000.0
2007-11-02 09:30:00,5.14483,5.14662,5.14407,5.14474,67000000.0
2007-11-02 09:35:00,5.14484,5.14693,5.14426,5.14549,63000000.0
2007-11-02 09:40:00,5.1448,5.14674,5.14336,5.14342,61000000.0
2007-11-02 09:45:00,5.14462,5.14541,5.14229,5.1434,58000000.0
2007-11-02 09:50:00,5.14375,5.14447,5.14218,5.14445,73000000.0
2007-11-02 09:55:00,5.14298,5.1457,5.14298,5.14432,72000000.0
2007-11-02 10:00:00,5.14542,5.14578,5.14259,5.14385,66000000.0
2007-11-02 10:05:00,5.14491,5.14539,5.14204,5.14337,86000000.0
2007-11-02 10:10:00,5.14347,5.14496,5.14196,5.14358,60000000.0
2007-11-02 10:15:00,5.1446,5.14512,5.14299,5.14475,76000000.0
2007-11-02 10:20:00,5.14478,5.14563,5.14334,5.14527,64000000.0
2007-11-02 10:25:00,5.14428,5.14633,5.14339,5.14469,63000000.0
2007-11-02 10:30:00,5.14538,5.14787,5.14469,5.14654,62000000.0
2007-11-02 10:35:00,5.14675,5.14742,5.14457,5.1462,55000000.0
2007-11-02 10:40:00,5.14434,5.14691,5.14421,5.14668,71000000.0
2007-11-02 10:45:00,5.14612,5.14663,5.14222,5.14256,57000000.0
2007-11-02 10:50:00,5.14233,5.14409,5.14144,5.14403,73000000.0
2007-11-02 10:55:00,5.14323,5.1446,5.14234,5.14274,62000000.0
2007-11-02 11:00:00,5.14384,5.14544,5.1425,5.14415,52000000.0
2007-11-02 11:05:00,5.14512,5.14657,5.14367,5.14603,66000000.0
2007-11-02 11:10:00,5.14464,5.14557,5.13967,5.1408,59000000.0
2007-11-02 11:15:00,5.14026,5.14163,5.13788,5.14033,86000000.0
2007-11-02 11:20:00,5.14169,5.14242,5.13964,5.14,78000000.0
2007-11-02 11:25:00,5.14119,5.1426,5.14034,5.14084,53000000.0
2007-11-02 11:30:00,5.14086,5.14177,5.13938,5.13938,51000000.0
2007-11-02 11:35:00,5.14023,5.14192,5.13881,5.14144,65000000.0
2007-11-02 11:40:00,5.14135,5.14208,5.13935,5.14067,66000000.0
2007-11-02 11:45:00,5.14193,5.14283,5.14039,5.14151,64000000.0
2007-11-02 11:50:00,5.14138,5.14193,5.13961,5.14114,70000000.0
2007-11-02 11:55:00,5.14153,5.14279,5.13994,5.14172,61000000.0
2007-11-02 12:00:00,5.14138,5.1419,5.13949,5.14125,74000000.0
2007-11-02 12:05:00,5.14151,5.14234,5.14035,5.14197,75000000.0
2007-11-02 12:10:00,5.14214,5.14241,5.14065,5.14166,81000000.0
2007-11-02 12:15:00,5.14237,5.14247,5.1401,5.14081,62000000.0
2007-11-02 12:20:00,5.14099,5.14232,5.14017,5.14031,52000000.0
2007-11-02 12:25:00,5.14131,5.1423,5.13947,5.1412,68000000.0
2007-11-02 12:30:00,5.14081,5.14193,5.13992,5.14147,71000000.0
2007-11-02 12:35:00,5.14155,5.14369,5.14049,5.14338,59000000.0
2007-11-02 12:40:00,5.14333,5.1446,5.14131,5.1436,68000000.0
2007-11-02 12:45:00,5.14419,5.14514,5.14303,5.1449,61000000.0
2007-11-02 12:50:00,5.1448,5.14509,5.14219,5.14371,68000000.0
2007-11-02 12:55:00,5.14363,5.1444,5.14124,5.14124,76000000.0
2007-11-02 13:00:00,5.14226,5.14379,5.14042,5.14379,71000000.0
2007-11-02 13:05:00,5.1421,5.14361,5.13741,5.1391,60000000.0
2007-11-02 13:10:00,5.14025,5.14222,5.13928,5.14208,56000000.0
2007-11-02 13:15:00,5.14203,5.14301,5.13969,5.14031,77000000.0
2007-11-02 13:20:00,5.14099,5.14243,5.13883,5.14158,63000000.0
2007-11-02 13:25:00,5.1418,5.14296,5.14062,5.1426,60000000.0
2007-11-02 13:30:00,5.14104,5.14174,5.13963,5.13987,65000000.0
2007-11-02 13:35:00,5.14043,5.14201,5.13935,5.14019,52000000.0
2007-11-02 13:40:00,5.14219,5.14303,5.13912,5.13982,76000000.0
2007-11-02 13:45:00,5.14074,5.14074,5.13816,5.13949,56000000.0
2007-11-02 13:50:00,5.13906,5.13978,5.138,5.13966,60000000.0
2007-11-02 13:55:00,5.13931,5.1399,5.13782,5.13863,72000000.0
2007-11-02 14:00:00,5.13796,5.14034,5.13757,5.13943,59000000.0
2007-11-02 14:05:00,5.13989,5.13989,5.13736,5.13736,58000000.0
2007-11-02 14:10:00,5.13766,5.13951,5.13679,5.13794,64000000.0
2007-11-02 14:15:00,5.13863,5.14008,5.13785,5.13885,55000000.0
2007-11-02 14:20:00,5.13799,5.14081,5.13799,5.13894,65000000.0
2007-11-02 14:25:00,5.14111,5.14111,5.13668,5.13938,55000000.0
2007-11-02 14:30:00,5.13971,5.14938,5.1395,5.14479,62000000.0
2007-11-02 14:35:00,5.14478,5.14667,5.13886,5.145,78000000.0
2007-11-02 14:40:00,5.14034,5.14324,5.12775,5.13247,63000000.0
2007-11-02 14:45:00,5.13912,5.13926,5.12811,5.13501,79000000.0
2007-11-02 14:50:00,5.13451,5.14235,5.12839,5.13411,77000000.0
2007-11-02 14:55:00,5.14155,5.14206,5.13501,5.14005,81000000.0
2007-11-02 15:00:00,5.14162,5.1442,5.1354,5.13841,62000000.0
2007-11-02 15:05:00,5.13898,5.14162,5.13366,5.13772,66000000.0
2007-11-02 15:10:00,5.13642,5.14232,5.13642,5.14121,65000000.0
2007-11-02 15:15:00,5.14175,5.14393,5.14017,5.14292,70000000.0
2007-11-02 15:20:00,5.14307,5.14468,5.14021,5.14119,64000000.0
2007-11-02 15:25:00,5.14118,5.14118,5.13596,5.13961,61000000.0
2007-11-02 15:30:00,5.14054,5.14265,5.13918,5.14171,57000000.0
2007-11-02 15:35:00,5.14032,5.14478,5.13891,5.14366,70000000.0
2007-11-02 15:40:00,5.14254,5.144,5.14055,5.14101,56000000.0
2007-11-02 15:45:00,5.1406,5.14302,5.13961,5.14054,63000000.0
2007-11-02 15:50:00,5.14203,5.14359,5.13972,5.14359,61000000.0
2007-11-02 15:55:00,5.14278,5.1439,5.14077,5.14264,63000000.0
2007-11-02 16:00:00,5.14305,5.14451,5.14007,5.142,52000000.0
2007-11-02 16:05:00,5.14366,5.14591,5.14102,5.14217,68000000.0
2007-11-02 16:10:00,5.14219,5.14342,5.14109,5.14188,62000000.0
2007-11-02 16:15:00,5.14239,5.14281,5.14001,5.14132,64000000.0
2007-11-02 16:20:00,5.14276,5.14276,5.13864,5.1421,60000000.0
2007-11-02 16:25:00,5.13948,5.14291,5.13833,5.13885,74000000.0
2007-11-02 16:30:00,5.13852,5.1433,5.13786,5.13989,64000000.0
2007-11-02 16:35:00,5.14,5.14197,5.1384,5.13923,76000000.0
2007-11-02 16:40:00,5.13805,5.14289,5.13708,5.13853,63000000.0
2007-11-02 16:45:00,5.13792,5.14555,5.13771,5.13941,67000000.0
2007-11-02 16:50:00,5.1404,5.14454,5.13697,5.13903,71000000.0
2007-11-02 16:55:00,5.13913,5.14219,5.13559,5.14219,61000000.0
2007-11-02 17:00:00,5.13835,5.14284,5.13664,5.14032,49000000.0
2007-11-02 17:05:00,5.14212,5.14242,5.13657,5.13832,72000000.0
2007-11-02 17:10:00,5.1423,5.14231,5.13583,5.13797,55000000.0
2007-11-02 17:15:00,5.1364,5.14024,5.13635,5.13934,62000000.0
2007-11-02 17:20:00,5.1373,5.14014,5.1373,5.13866,72000000.0
2007-11-02 17:25:00,5.1375,5.14022,5.1375,5.13878,57000000.0
2007-11-02 17:30:00,5.13906,5.1404,5.13846,5.13857,60000000.0
2007-11-02 17:35:00,5.13843,5.13974,5.13704,5.13813,60000000.0
2007-11-02 17:40:00,5.13826,5.1388,5.13654,5.13852,74000000.0
2007-11-02 17:45:00,5.13896,5.14022,5.13762,5.13762,70000000.0
2007-11-02 17:50:00,5.13903,5.14155,5.13674,5.13674,50000000.0
2007-11-02 17:55:00,5.1362,5.14103,5.1361,5.14103,75000000.0
2007-11-02 18:00:00,5.14066,5.14193,5.13728,5.14052,68000000.0
2007-11-02 18:05:00,5.14119,5.14119,5.13695,5.13858,74000000.0
2007-11-02 18:10:00,5.13836,5.13886,5.13596,5.13774,76000000.0
2007-11-02 18:15:00,5.13724,5.13915,5.13609,5.13822,74000000.0
2007-11-02 18:20:00,5.13882,5.13905,5.13616,5.13859,85000000.0
2007-11-02 18:25:00,5.13894,5.13948,5.13616,5.13616,69000000.0
2007-11-02 18:30:00,5.13511,5.13978,5.13261,5.13261,68000000.0
2007-11-02 18:35:00,5.13554,5.13809,5.13182,5.13338,74000000.0
2007-11-02 18:40:00,5.13227,5.13936,5.13085,5.13342,72000000.0
2007-11-02 18:45:00,5.13417,5.14019,5.13324,5.1353,67000000.0
2007-11-02 18:50:00,5.13441,5.13999,5.13034,5.13174,66000000.0
2007-11-02 18:55:00,5.12957,5.13956,5.12731,5.12934,62000000.0
2007-11-02 19:00:00,5.1283,5.13827,5.12756,5.13742,70000000.0
2007-11-02 19:05:00,5.12606,5.13805,5.12606,5.12881,81000000.0
2007-11-02 19:10:00,5.13674,5.13774,5.12731,5.13354,76000000.0
2007-11-02 19:15:00,5.12852,5.13368,5.1262,5.1262,58000000.0
2007-11-02 19:20:00,5.12764,5.13382,5.12503,5.13228,56000000.0
2007-11-02 19:25:00,5.13179,5.13245,5.12676,5.12763,62000000.0
2007-11-02 19:30:00,5.12799,5.12899,5.1256,5.12639,56000000.0
2007-11-02 19:35:00,5.12692,5.12884,5.12456,5.12555,64000000.0
2007-11-02 19:40:00,5.12775,5.12785,5.12479,5.12565,59000000.0
2007-11-02 19:45:00,5.12709,5.12918,5.12566,5.12785,58000000.0
2007-11-02 19:50:00,5.1285,5.13021,5.12747,5.12964,73000000.0
2007-11-02 19:55:00,5.12822,5.12956,5.12742,5.12801,65000000.0
2007-11-02 20:00:00,5.12768,5.12881,5.12644,5.12705,62000000.0
2007-11-02 20:05:00,5.12795,5.12931,5.12626,5.1282,67000000.0
2007-11-02 20:10:00,5.12853,5.12903,5.12739,5.12767,59000000.0
2007-11-02 20:15:00,5.12815,5.13058,5.12766,5.12974,55000000.0
2007-11-02 20:20:00,5.1302,5.13184,5.12955,5.12968,63000000.0
2007-11-02 20:25:00,5.13037,5.13221,5.12998,5.1308,61000000.0
2007-11-02 20:30:00,5.1308,5.13255,5.12958,5.13231,78000000.0
2007-11-02 20:35:00,5.13145,5.13388,5.13093,5.1337,76000000.0
2007-11-02 20:40:00,5.13231,5.13429,5.13103,5.13144,80000000.0
2007-11-02 20:45:00,5.13286,5.13298,5.13118,5.13203,82000000.0
2007-11-02 20:50:00,5.13157,5.13337,5.13108,5.13283,59000000.0
2007-11-02 20:55:00,5.13285,5.13467,5.13193,5.1345,58000000.0
2007-11-02 21:00:00,5.13464,5.13464,5.13195,5.13301,64000000.0
2007-11-02 21:05:00,5.13249,5.13365,5.13103,5.13175,56000000.0
2007-11-02 21:10:00,5.13124,5.13304,5.13084,5.13203,69000000.0
2007-11-02 21:15:00,5.13271,5.13271,5.13036,5.13154,71000000.0
2007-11-02 21:20:00,5.13147,5.13205,5.12958,5.13055,72000000.0
2007-11-02 21:25:00,5.13046,5.13085,5.12886,5.13075,58000000.0
2007-11-02 21:30:00,5.12987,5.13106,5.12895,5.1298,71000000.0
2007-11-02 21:35:00,5.12906,5.1304,5.12856,5.12876,68000000.0
2007-11-02 21:40:00,5.12873,5.13021,5.12791,5.12868,69000000.0
2007-11-02 21:45:00,5.12824,5.12889,5.12673,5.12756,73000000.0
2007-11-02 21:50:00,5.12846,5.12867,5.12649,5.1277,81000000.0
2007-11-02 21:55:00,5.12769,5.12925,5.12706,5.12881,77000000.0
2007-11-02 22:00:00,5.12875,5.13032,5.12788,5.12957,70000000.0
2007-11-02 22:05:00,5.12844,5.12952,5.12744,5.12904,62000000.0
2007-11-02 22:10:00,5.12778,5.12948,5.12707,5.12724,77000000.0
2007-11-02 22:15:00,5.12691,5.12744,5.1259,5.12722,61000000.0
2007-11-02 22:20:00,5.12699,5.12733,5.12532,5.12532,78000000.0
2007-11-02 22:25:00,5.12652,5.12974,5.12514,5.12952,76000000.0
2007-11-02 22:30:00,5.12875,5.1314,5.12825,5.13004,66000000.0
2007-11-02 22:35:00,5.13116,5.13133,5.12927,5.13121,79000000.0
2007-11-02 22:40:00,5.13169,5.13195,5.13015,5.1316,67000000.0
2007-11-02 22:45:00,5.13164,5.13195,5.13021,5.13073,59000000.0
2007-11-02 22:50:00,5.13103,5.13361,5.13062,5.13254,72000000.0
2007-11-02 22:55:00,5.13245,5.13311,5.13113,5.13205,62000000.0
2007-11-05 02:00:00,5.13269,5.13648,5.13186,5.13581,61000000.0
2007-11-05 02:05:00,5.13532,5.13613,5.13418,5.13446,67000000.0
2007-11-05 02:10:00,5.13413,5.13523,5.13323,5.13456,68000000.0
2007-11-05 02:15:00,5.13326,5.13529,5.13243,5.13501,72000000.0
2007-11-05 02:20:00,5.13453,5.13488,5.13205,5.13289,71000000.0
2007-11-05 02:25:00,5.13303,5.13322,5.13087,5.13213,68000000.0
2007-11-05 02:30:00,5.1319,5.13257,5.13057,5.13203,70000000.0
2007-11-05 02:35:00,5.13235,5.13358,5.13143,5.13284,59000000.0
2007-11-05 02:40:00,5.13294,5.13423,5.13214,5.13362,63000000.0
2007-11-05 02:45:00,5.13339,5.13353,5.13173,5.13251,55000000.0
2007-11-05 02:50:00,5.13218,5.13365,5.13179,5.13242,70000000.0
2007-11-05 02:55:00,5.13141,5.13363,5.13137,5.1317,63000000.0
2007-11-05 03:00:00,5.13313,5.13326,5.13109,5.13275,66000000.0
2007-11-05 03:05:00,5.13136,5.13291,5.13133,5.13284,60000000.0
2007-11-05 03:10:00,5.13185,5.13247,5.13047,5.13201,63000000.0
2007-11-05 03:15:00,5.1317,5.13313,5.13109,5.13223,61000000.0
2007-11-05 03:20:00,5.13277,5.13277,5.12936,5.12936,80000000.0
2007-11-05 03:25:00,5.12978,5.13166,5.12966,5.13096,64000000.0
2007-11-05 03:30:00,5.13134,5.13258,5.13008,5.13205,66000000.0
2007-11-05 03:35:00,5.1324,5.13271,5.13095,5.13156,60000000.0
2007-11-05 03:40:00,5.13135,5.13312,5.13097,5.13193,65000000.0
2007-11-05 03:45:00,5.13234,5.13318,5.13144,5.13181,63000000.0
2007-11-05 03:50:00,5.13246,5.13403,5.13191,5.13198,62000000.0
2007-11-05 03:55:00,5.13283,5.13292,5.13119,5.13276,70000000.0
2007-11-05 04:00:00,5.13299,5.13308,5.12967,5.12978,76000000.0
2007-11-05 04:05:00,5.13089,5.13183,5.13027,5.13084,67000000.0
2007-11-05 04:10:00,5.13065,5.13166,5.12933,5.13078,76000000.0
2007-11-05 04:15:00,5.13085,5.1327,5.12965,5.13207,80000000.0
2007-11-05 04:20:00,5.13161,5.13267,5.13126,5.13205,62000000.0
2007-11-05 04:25:00,5.13234,5.13295,5.13107,5.13168,72000000.0
2007-11-05 04:30:00,5.13132,5.13334,5.13117,5.13251,64000000.0
2007-11-05 04:35:00,5.13252,5.1333,5.13174,5.1333,66000000.0
2007-11-05 04:40:00,5.13312,5.13377,5.13163,5.13318,65000000.0
2007-11-05 04:45:00,5.13382,5.13448,5.13287,5.13387,66000000.0
2007-11-05 04:50:00,5.13344,5.13495,5.13306,5.13363,60000000.0
2007-11-05 04:55:00,5.13455,5.13572,5.13332,5.13568,68000000.0
2007-11-05 05:00:00,5.1348,5.13855,5.13437,5.1372,64000000.0
2007-11-05 05:05:00,5.13749,5.14005,5.13632,5.14004,70000000.0
2007-11-05 05:10:00,5.14068,5.14147,5.13842,5.13939,68000000.0
2007-11-05 05:15:00,5.13969,5.14009,5.13777,5.13848,63000000.0
2007-11-05 05:20:00,5.13846,5.13913,5.13733,5.13763,56000000.0
2007-11-05 05:25:00,5.13836,5.13916,5.13717,5.13764,60000000.0
2007-11-05 05:30:00,5.13768,5.13827,5.13665,5.13704,63000000.0
2007-11-05 05:35:00,5.13739,5.13759,5.1358,5.13719,69000000.0
2007-11-05 05:40:00,5.13757,5.13846,5.13637,5.13779,69000000.0
2007-11-05 05:45:00,5.13797,5.13928,5.13611,5.13611,64000000.0
2007-11-05 05:50:00,5.13759,5.13872,5.13625,5.1374,67000000.0
2007-11-05 05:55:00,5.13818,5.13881,5.13684,5.13749,79000000.0
2007-11-05 06:00:00,5.13743,5.13899,5.1374,5.1384,72000000.0
2007-11-05 06:05:00,5.13854,5.13883,5.1372,5.13807,62000000.0
2007-11-05 06:10:00,5.13774,5.13843,5.13724,5.1375,62000000.0
2007-11-05 06:15:00,5.13788,5.13788,5.1356,5.13674,65000000.0
2007-11-05 06:20:00,5.13596,5.13688,5.13391,5.13551,88000000.0
2007-11-05 06:25:00,5.13578,5.13817,5.13462,5.13783,59000000.0
2007-11-05 06:30:00,5.13799,5.13806,5.13598,5.13666,58000000.0
2007-11-05 06:35:00,5.1359,5.13763,5.1359,5.13676,52000000.0
2007-11-05 06:40:00,5.13747,5.13762,5.13613,5.13722,68000000.0
2007-11-05 06:45:00,5.13681,5.13755,5.13602,5.13671,62000000.0
2007-11-05 06:50:00,5.13614,5.13713,5.13537,5.13624,66000000.0
2007-11-05 06:55:00,5.13592,5.13778,5.13592,5.13724,72000000.0
2007-11-05 07:00:00,5.13647,5.13716,5.13533,5.13542,65000000.0
2007-11-05 07:05:00,5.13702,5.13806,5.1358,5.13724,62000000.0
2007-11-05 07:10:00,5.13789,5.13905,5.13679,5.13802,67000000.0
2007-11-05 07:15:00,5.13852,5.14054,5.13805,5.13936,89000000.0
2007-11-05 07:20:00,5.13944,5.14097,5.1387,5.13951,70000000.0
2007-11-05 07:25:00,5.14076,5.14095,5.13881,5.1407,59000000.0
2007-11-05 07:30:00,5.14007,5.1406,5.13802,5.13947,63000000.0
2007-11-05 07:35:00,5.13847,5.13915,5.13706,5.13891,65000000.0
2007-11-05 07:40:00,5.13905,5.13962,5.13694,5.13694,64000000.0
2007-11-05 07:45:00,5.13741,5.13833,5.1356,5.13641,66000000.0
2007-11-05 07:50:00,5.13712,5.13909,5.13626,5.13689,65000000.0
2007-11-05 07:55:00,5.13782,5.13888,5.13667,5.13768,67000000.0
2007-11-05 08:00:00,5.13852,5.13941,5.13739,5.13808,68000000.0
2007-11-05 08:05:00,5.13751,5.1403,5.13751,5.14012,71000000.0
2007-11-05 08:10:00,5.13868,5.13953,5.13671,5.13681,70000000.0
2007-11-05 08:15:00,5.13745,5.13975,5.13697,5.13855,70000000.0
2007-11-05 08:20:00,5.13902,5.14065,5.1382,5.13958,63000000.0
2007-11-05 08:25:00,5.13835,5.14018,5.13821,5.13926,66000000.0
2007-11-05 08:30:00,5.13961,5.14016,5.13805,5.13948,62000000.0
2007-11-05 08:35:00,5.13912,5.14004,5.13745,5.1383,72000000.0
2007-11-05 08:40:00,5.13853,5.1388,5.13546,5.13639,61000000.0
2007-11-05 08:45:00,5.13763,5.13763,5.1356,5.13648,68000000.0
2007-11-05 08:50:00,5.13664,5.13828,5.13581,5.13714,76000000.0
2007-11-05 08:55:00,5.13709,5.13897,5.13653,5.1389,70000000.0
2007-11-05 09:00:00,5.1382,5.14192,5.13789,5.13912,71000000.0
2007-11-05 09:05:00,5.1396,5.14098,5.13855,5.13958,63000000.0
2007-11-05 09:10:00,5.14011,5.14369,5.1394,5.14365,66000000.0
2007-11-05 09:15:00,5.14296,5.14394,5.14081,5.14195,67000000.0
2007-11-05 09:20:00,5.14238,5.14311,5.14121,5.14272,76000000.0
2007-11-05 09:25:00,5.14207,5.14315,5.1414,5.1427,65000000.0
2007-11-05 09:30:00,5.14168,5.14256,5.14019,5.14129,67000000.0
2007-11-05 09:35:00,5.14125,5.1433,5.13832,5.13977,63000000.0
2007-11-05 09:40:00,5.13958,5.1407,5.12955,5.1377,61000000.0
2007-11-05 09:45:00,5.13668,5.13777,5.1291,5.13768,58000000.0
2007-11-05 09:50:00,5.1363,5.13966,5.13597,5.13659,73000000.0
2007-11-05 09:55:00,5.13751,5.1397,5.13687,5.13814,72000000.0
2007-11-05 10:00:00,5.13873,5.14578,5.13775,5.14419,66000000.0
2007-11-05 10:05:00,5.14584,5.14719,5.14338,5.1466,86000000.0
2007-11-05 10:10:00,5.14687,5.1482,5.14387,5.14701,60000000.0
2007-11-05 10:15:00,5.1476,5.14931,5.1459,5.14862,76000000.0
2007-11-05 10:20:00,5.14707,5.1502,5.14661,5.14753,64000000.0
2007-11-05 10:25:00,5.14741,5.15015,5.14618,5.14935,63000000.0
2007-11-05 10:30:00,5.14963,5.14963,5.14561,5.14574,62000000.0
2007-11-05 10:35:00,5.14665,5.14676,5.14452,5.14474,55000000.0
2007-11-05 10:40:00,5.14575,5.14654,5.14435,5.14654,71000000.0
2007-11-05 10:45:00,5.14642,5.14865,5.14495,5.14849,57000000.0
2007-11-05 10:50:00,5.14785,5.14893,5.14433,5.14604,73000000.0
2007-11-05 10:55:00,5.14632,5.14644,5.14245,5.14419,62000000.0
2007-11-05 11:00:00,5.14388,5.14707,5.14381,5.14599,52000000.0
2007-11-05 11:05:00,5.14662,5.14663,5.14439,5.14546,66000000.0
2007-11-05 11:10:00,5.14514,5.14596,5.13924,5.14569,59000000.0
2007-11-05 11:15:00,5.14634,5.14704,5.13857,5.14501,86000000.0
2007-11-05 11:20:00,5.14334,5.14543,5.13745,5.14543,78000000.0
2007-11-05 11:25:00,5.14426,5.14604,5.13782,5.14386,53000000.0
2007-11-05 11:30:00,5.14463,5.14889,5.1401,5.14653,51000000.0
2007-11-05 11:35:00,5.14741,5.14811,5.14062,5.14736,65000000.0
2007-11-05 11:40:00,5.14834,5.14834,5.13875,5.14454,66000000.0
2007-11-05 11:45:00,5.14369,5.14566,5.13758,5.14475,64000000.0
2007-11-05 11:50:00,5.14526,5.14546,5.14257,5.14354,70000000.0
2007-11-05 11:55:00,5.14274,5.14517,5.14274,5.14464,61000000.0
2007-11-05 12:00:00,5.14469,5.14595,5.14303,5.14408,74000000.0
2007-11-05 12:05:00,5.14355,5.14572,5.14309,5.14471,75000000.0
2007-11-05 12:10:00,5.14416,5.14549,5.14347,5.14518,81000000.0
2007-11-05 12:15:00,5.1463,5.14753,5.14467,5.14753,62000000.0
2007-11-05 12:20:00,5.14754,5.14754,5.14493,5.1465,52000000.0
2007-11-05 12:25:00,5.1458,5.14791,5.14485,5.14705,68000000.0
2007-11-05 12:30:00,5.14834,5.14969,5.14659,5.14829,71000000.0
2007-11-05 12:35:00,5.14759,5.1492,5.14575,5.1492,59000000.0
2007-11-05 12:40:00,5.14844,5.14888,5.1468,5.14865,68000000.0
2007-11-05 12:45:00,5.14829,5.15137,5.14726,5.15137,61000000.0
2007-11-05 12:50:00,5.15106,5.15458,5.15018,5.15155,68000000.0
2007-11-05 12:55:00,5.15279,5.15332,5.15008,5.15028,76000000.0
2007-11-05 13:00:00,5.15135,5.15259,5.15036,5.1515,71000000.0
2007-11-05 13:05:00,5.15159,5.15464,5.14985,5.15242,60000000.0
2007-11-05 13:10:00,5.15162,5.15298,5.15031,5.15195,56000000.0
2007-11-05 13:15:00,5.15131,5.15226,5.1495,5.15072,77000000.0
2007-11-05 13:20:00,5.15108,5.15145,5.14749,5.14801,63000000.0
2007-11-05 13:25:00,5.1492,5.15076,5.14798,5.14931,60000000.0
2007-11-05 13:30:00,5.14996,5.1506,5.14742,5.1495,65000000.0
2007-11-05 13:35:00,5.14733,5.14944,5.14733,5.14792,52000000.0
2007-11-05 13:40:00,5.14889,5.14963,5.14719,5.14923,76000000.0
2007-11-05 13:45:00,5.14929,5.14932,5.14639,5.14855,56000000.0
2007-11-05 13:50:00,5.14743,5.14833,5.14383,5.1446,60000000.0
2007-11-05 13:55:00,5.1442,5.14672,5.14336,5.14584,72000000.0
2007-11-05 14:00:00,5.14598,5.14679,5.14427,5.14679,59000000.0
2007-11-05 14:05:00,5.14538,5.14675,5.14462,5.14656,58000000.0
2007-11-05 14:10:00,5.14607,5.14778,5.14551,5.14603,64000000.0
2007-11-05 14:15:00,5.14703,5.14731,5.14451,5.14625,55000000.0
2007-11-05 14:20:00,5.14574,5.14615,5.14387,5.14387,65000000.0
2007-11-05 14:25:00,5.14442,5.14671,5.14429,5.14611,55000000.0
2007-11-05 14:30:00,5.1465,5.14663,5.14507,5.146,62000000.0
2007-11-05 14:35:00,5.1455,5.14766,5.14491,5.14715,78000000.0
2007-11-05 14:40:00,5.14689,5.14736,5.14509,5.14549,63000000.0
2007-11-05 14:45:00,5.14626,5.1465,5.1432,5.14516,79000000.0
2007-11-05 14:50:00,5.14511,5.14539,5.14314,5.14335,77000000.0
2007-11-05 14:55:00,5.14454,5.1457,5.14289,5.14453,81000000.0
2007-11-05 15:00:00,5.14295,5.14484,5.13968,5.14138,62000000.0
2007-11-05 15:05:00,5.14129,5.14184,5.1391,5.14123,66000000.0
2007-11-05 15:10:00,5.14057,5.14146,5.13825,5.13857,65000000.0
2007-11-05 15:15:00,5.13824,5.14112,5.13761,5.14041,70000000.0
2007-11-05 15:20:00,5.13898,5.14138,5.13884,5.14088,64000000.0
2007-11-05 15:25:00,5.14103,5.14337,5.13949,5.14337,61000000.0
2007-11-05 15:30:00,5.14183,5.1437,5.14157,5.14212,57000000.0
2007-11-05 15:35:00,5.1425,5.14313,5.14075,5.14313,70000000.0
2007-11-05 15:40:00,5.14355,5.14585,5.14259,5.14479,56000000.0
2007-11-05 15:45:00,5.14442,5.14482,5.14244,5.1435,63000000.0
2007-11-05 15:50:00,5.14366,5.14433,5.14219,5.1439,61000000.0
2007-11-05 15:55:00,5.14248,5.1441,5.1413,5.14378,63000000.0
2007-11-05 16:00:00,5.14328,5.14453,5.14063,5.14063,52000000.0
2007-11-05 16:05:00,5.14243,5.14381,5.14145,5.14381,68000000.0
2007-11-05 16:10:00,5.1436,5.14391,5.14124,5.14327,62000000.0
2007-11-05 16:15:00,5.14157,5.14379,5.14111,5.14314,64000000.0
2007-11-05 16:20:00,5.14244,5.14443,5.14189,5.14301,60000000.0
2007-11-05 16:25:00,5.14406,5.14508,5.14185,5.14185,74000000.0
2007-11-05 16:30:00,5.14343,5.144,5.13916,5.13962,64000000.0
2007-11-05 16:35:00,5.14083,5.14178,5.13916,5.14068,76000000.0
2007-11-05 16:40:00,5.14084,5.14271,5.13976,5.14141,63000000.0
2007-11-05 16:45:00,5.1429,5.14348,5.14046,5.14123,67000000.0
2007-11-05 16:50:00,5.14232,5.14331,5.14048,5.1416,71000000.0
2007-11-05 16:55:00,5.1421,5.1421,5.13893,5.14188,61000000.0
2007-11-05 17:00:00,5.1426,5.14283,5.1395,5.14039,49000000.0
2007-11-05 17:05:00,5.14197,5.14299,5.14027,5.14104,72000000.0
2007-11-05 17:10:00,5.14198,5.14317,5.14048,5.14142,55000000.0
2007-11-05 17:15:00,5.14033,5.14396,5.14033,5.14371,62000000.0
2007-11-05 17:20:00,5.14219,5.14475,5.14168,5.1426,72000000.0
2007-11-05 17:25:00,5.14314,5.1451,5.14213,5.14306,57000000.0
2007-11-05 17:30:00,5.14453,5.14477,5.14255,5.14344,60000000.0
2007-11-05 17:35:00,5.14505,5.14512,5.1427,5.1427,60000000.0
2007-11-05 17:40:00,5.14455,5.14472,5.14219,5.14406,74000000.0
2007-11-05 17:45:00,5.1423,5.14529,5.14211,5.14481,70000000.0
2007-11-05 17:50:00,5.14584,5.14584,5.14314,5.14314,50000000.0
2007-11-05 17:55:00,5.14513,5.14582,5.14349,5.14453,75000000.0
2007-11-05 18:00:00,5.14579,5.14639,5.14364,5.14457,68000000.0
2007-11-05 18:05:00,5.14484,5.14612,5.14385,5.1459,74000000.0
2007-11-05 18:10:00,5.14622,5.1473,5.14399,5.1473,76000000.0
2007-11-05 18:15:00,5.14692,5.14766,5.14527,5.14757,74000000.0
2007-11-05 18:20:00,5.14793,5.14967,5.1464,5.14853,85000000.0
2007-11-05 18:25:00,5.14742,5.1497,5.14742,5.14884,69000000.0
2007-11-05 18:30:00,5.14846,5.14911,5.14596,5.14596,68000000.0
2007-11-05 18:35:00,5.14641,5.14879,5.14617,5.14691,74000000.0
2007-11-05 18:40:00,5.14647,5.14787,5.14458,5.14513,72000000.0
2007-11-05 18:45:00,5.14491,5.14622,5.14396,5.14457,67000000.0
2007-11-05 18:50:00,5.14459,5.14575,5.14389,5.14487,66000000.0
2007-11-05 18:55:00,5.14439,5.14648,5.14408,5.1461,62000000.0
2007-11-05 19:00:00,5.14609,5.14638,5.1447,5.14529,70000000.0
2007-11-05 19:05:00,5.14572,5.14621,5.14359,5.14523,81000000.0
2007-11-05 19:10:00,5.14498,5.14498,5.14255,5.14382,76000000.0
2007-11-05 19:15:00,5.14413,5.14484,5.14255,5.14407,58000000.0
2007-11-05 19:20:00,5.14381,5.14506,5.14251,5.14479,56000000.0
2007-11-05 19:25:00,5.14444,5.14487,5.14274,5.14323,62000000.0
2007-11-05 19:30:00,5.14323,5.14546,5.14288,5.14365,56000000.0
2007-11-05 19:35:00,5.14502,5.14551,5.14315,5.14315,64000000.0
2007-11-05 19:40:00,5.14323,5.14444,5.14267,5.14389,59000000.0
2007-11-05 19:45:00,5.14275,5.144,5.14201,5.14201,58000000.0
2007-11-05 19:50:00,5.14259,5.14376,5.14176,5.14244,73000000.0
2007-11-05 19:55:00,5.14165,5.14338,5.14084,5.14139,65000000.0
2007-11-05 20:00:00,5.14176,5.14255,5.1409,5.14156,62000000.0
2007-11-05 20:05:00,5.14241,5.14267,5.14054,5.14193,67000000.0
2007-11-05 20:10:00,5.14125,5.14317,5.14101,5.14164,59000000.0
2007-11-05 20:15:00,5.14307,5.14363,5.14143,5.14218,55000000.0
2007-11-05 20:20:00,5.14155,5.14476,5.14155,5.14476,63000000.0
2007-11-05 20:25:00,5.14473,5.1454,5.1437,5.14484,61000000.0
2007-11-05 20:30:00,5.14525,5.14679,5.14421,5.14525,78000000.0
2007-11-05 20:35:00,5.14591,5.14611,5.14441,5.14519,76000000.0
2007-11-05 20:40:00,5.14469,5.14528,5.14332,5.14504,80000000.0
2007-11-05 20:45:00,5.14479,5.14586,5.14356,5.14586,82000000.0
2007-11-05 20:50:00,5.14571,5.14737,5.14495,5.14694,59000000.0
2007-11-05 20:55:00,5.14689,5.14796,5.14516,5.14606,58000000.0
2007-11-05 21:00:00,5.1464,5.14777,5.14489,5.14547,64000000.0
2007-11-05 21:05:00,5.1456,5.14678,5.14498,5.14638,56000000.0
2007-11-05 21:10:00,5.14498,5.14692,5.14441,5.14606,69000000.0
2007-11-05 21:15:00,5.14643,5.14751,5.14448,5.14692,71000000.0
2007-11-05 21:20:00,5.14711,5.14711,5.14519,5.14655,72000000.0
2007-11-05 21:25:00,5.1458,5.14703,5.14515,5.14628,58000000.0
2007-11-05 21:30:00,5.1463,5.147,5.14513,5.14652,71000000.0
2007-11-05 21:35:00,5.14626,5.14707,5.14499,5.14645,68000000.0
2007-11-05 21:40:00,5.14519,5.14705,5.14445,5.14665,69000000.0
2007-11-05 21:45:00,5.1463,5.14687,5.14478,5.14561,73000000.0
2007-11-05 21:50:00,5.14683,5.14739,5.14505,5.14631,81000000.0
2007-11-05 21:55:00,5.14644,5.14654,5.14481,5.14636,77000000.0
2007-11-05 22:00:00,5.14599,5.14678,5.14476,5.14578,70000000.0
2007-11-05 22:05:00,5.14663,5.14694,5.14241,5.14381,62000000.0
2007-11-05 22:10:00,5.14266,5.14416,5.14196,5.14234,77000000.0
2007-11-05 22:15:00,5.1421,5.1436,5.14027,5.14281,61000000.0
2007-11-05 22:20:00,5.14357,5.14357,5.14016,5.14289,78000000.0
2007-11-05 22:25:00,5.14214,5.14411,5.14198,5.14283,76000000.0
2007-11-05 22:30:00,5.14443,5.14542,5.14277,5.14457,66000000.0
2007-11-05 22:35:00,5.14402,5.14478,5.14262,5.14395,79000000.0
2007-11-05 22:40:00,5.14488,5.1455,5.14312,5.14424,67000000.0
2007-11-05 22:45:00,5.14494,5.14561,5.14337,5.14489,59000000.0
2007-11-05 22:50:00,5.14407,5.14528,5.14314,5.14482,72000000.0
2007-11-05 22:55:00,5.14478,5.14627,5.14315,5.14451,62000000.0
2007-11-05 23:00:00,5.14467,5.14568,5.14365,5.14448,65000000.0
2007-11-05 23:05:00,5.14468,5.14586,5.1438,5.14521,71000000.0
2007-11-05 23:10:00,5.14616,5.1473,5.14444,5.14607,63000000.0
2007-11-05 23:15:00,5.14714,5.14794,5.14591,5.14788,54000000.0
2007-11-05 23:20:00,5.14734,5.14837,5.1468,5.14783,64000000.0
2007-11-05 23:25:00,5.14848,5.14848,5.14617,5.14618,66000000.0
2007-11-05 23:30:00,5.14727,5.14901,5.14715,5.14854,53000000.0
2007-11-05 23:35:00,5.14795,5.14941,5.14763,5.14941,62000000.0
2007-11-05 23:40:00,5.14806,5.14924,5.14659,5.14689,57000000.0
2007-11-05 23:45:00,5.14764,5.14819,5.14585,5.14629,77000000.0
2007-11-05 23:50:00,5.14729,5.14825,5.14544,5.14564,66000000.0
2007-11-05 23:55:00,5.14623,5.14785,5.14513,5.14536,70000000.0
2007-11-06 00:00:00,5.14452,5.14689,5.14452,5.14531,63000000.0
2007-11-06 00:05:00,5.14553,5.1465,5.14506,5.14565,74000000.0
2007-11-06 00:10:00,5.14607,5.1463,5.14429,5.14505,53000000.0
2007-11-06 00:15:00,5.14526,5.14565,5.14173,5.14232,82000000.0
2007-11-06 00:20:00,5.14299,5.14408,5.14166,5.14193,60000000.0
2007-11-06 00:25:00,5.14127,5.14323,5.14105,5.1428,68000000.0
2007-11-06 00:30:00,5.14315,5.14467,5.14264,5.14403,71000000.0
2007-11-06 00:35:00,5.14277,5.1442,5.14225,5.14355,62000000.0
2007-11-06 00:40:00,5.14324,5.14453,5.14249,5.14324,50000000.0
2007-11-06 00:45:00,5.14365,5.14406,5.14206,5.14319,80000000.0
2007-11-06 00:50:00,5.14359,5.14481,5.14214,5.14214,68000000.0
2007-11-06 00:55:00,5.14371,5.14411,5.14262,5.14333,67000000.0
2007-11-06 01:00:00,5.14402,5.14436,5.14246,5.14354,65000000.0
2007-11-06 01:05:00,5.14325,5.14496,5.14289,5.14379,66000000.0
2007-11-06 01:10:00,5.14367,5.1447,5.14298,5.1447,69000000.0
2007-11-06 01:15:00,5.1442,5.14466,5.14338,5.14398,69000000.0
2007-11-06 01:20:00,5.1439,5.14476,5.1431,5.14463,71000000.0
2007-11-06 01:25:00,5.14441,5.14537,5.14323,5.14353,64000000.0
2007-11-06 01:30:00,5.14418,5.14442,5.14265,5.14278,59000000.0
2007-11-06 01:35:00,5.14286,5.1437,5.14089,5.14185,74000000.0
2007-11-06 01:40:00,5.14163,5.14296,5.14087,5.14281,70000000.0
2007-11-06 01:45:00,5.14151,5.14316,5.14089,5.14222,74000000.0
2007-11-06 01:50:00,5.14162,5.14283,5.14111,5.14172,73000000.0
2007-11-06 01:55:00,5.14207,5.14379,5.14141,5.14233,69000000.0
2007-11-06 02:00:00,5.14173,5.1431,5.14145,5.14243,61000000.0
2007-11-06 02:05:00,5.14174,5.14329,5.1409,5.14228,67000000.0
2007-11-06 02:10:00,5.14257,5.14258,5.14069,5.14258,68000000.0
2007-11-06 02:15:00,5.14215,5.14278,5.14055,5.14169,72000000.0
2007-11-06 02:20:00,5.14356,5.1436,5.14115,5.14246,71000000.0
2007-11-06 02:25:00,5.14201,5.1425,5.14062,5.14122,68000000.0
2007-11-06 02:30:00,5.14144,5.14257,5.14054,5.14113,70000000.0
2007-11-06 02:35:00,5.14037,5.14175,5.13971,5.13978,59000000.0
2007-11-06 02:40:00,5.14013,5.14114,5.1399,5.14032,63000000.0
2007-11-06 02:45:00,5.14051,5.14109,5.13946,5.14023,55000000.0
2007-11-06 02:50:00,5.1411,5.1413,5.13943,5.14076,70000000.0
2007-11-06 02:55:00,5.14046,5.14219,5.13956,5.14027,63000000.0
2007-11-06 03:00:00,5.14079,5.14233,5.14023,5.1414,66000000.0
2007-11-06 03:05:00,5.14074,5.1419,5.14008,5.14066,60000000.0
2007-11-06 03:10:00,5.14137,5.14188,5.13962,5.14117,63000000.0
2007-11-06 03:15:00,5.14093,5.14285,5.14063,5.14222,61000000.0
2007-11-06 03:20:00,5.14193,5.14474,5.14193,5.14431,80000000.0
2007-11-06 03:25:00,5.14414,5.14481,5.14288,5.14304,64000000.0
2007-11-06 03:30:00,5.14369,5.14464,5.14279,5.14428,66000000.0
2007-11-06 03:35:00,5.14311,5.14564,5.14277,5.14499,60000000.0
2007-11-06 03:40:00,5.14532,5.14547,5.14356,5.14497,65000000.0
2007-11-06 03:45:00,5.14507,5.14507,5.14375,5.14391,63000000.0
2007-11-06 03:50:00,5.14405,5.14471,5.14235,5.14243,62000000.0
2007-11-06 03:55:00,5.14318,5.1443,5.14199,5.14266,70000000.0
2007-11-06 04:00:00,5.14322,5.14421,5.14201,5.14314,76000000.0
2007-11-06 04:05:00,5.14227,5.14416,5.14213,5.14265,67000000.0
2007-11-06 04:10:00,5.14417,5.14446,5.14228,5.14328,76000000.0
2007-11-06 04:15:00,5.14318,5.14403,5.14231,5.14335,80000000.0
2007-11-06 04:20:00,5.14321,5.14395,5.14234,5.14395,62000000.0
2007-11-06 04:25:00,5.14314,5.14452,5.14279,5.14436,72000000.0
2007-11-06 04:30:00,5.14289,5.1442,5.14172,5.14213,64000000.0
2007-11-06 04:35:00,5.14142,5.14321,5.14113,5.14321,66000000.0
2007-11-06 04:40:00,5.1417,5.14322,5.14125,5.14292,65000000.0
2007-11-06 04:45:00,5.14121,5.14337,5.14121,5.14209,66000000.0
2007-11-06 04:50:00,5.14178,5.14293,5.14119,5.14235,60000000.0
2007-11-06 04:55:00,5.14186,5.14305,5.14113,5.14225,68000000.0
2007-11-06 05:00:00,5.14192,5.14331,5.1414,5.14295,64000000.0
2007-11-06 05:05:00,5.14204,5.14401,5.14131,5.14397,70000000.0
2007-11-06 05:10:00,5.14227,5.14338,5.14186,5.1428,68000000.0
2007-11-06 05:15:00,5.14248,5.14392,5.14228,5.14309,63000000.0
2007-11-06 05:20:00,5.14238,5.14417,5.14238,5.14307,56000000.0
2007-11-06 05:25:00,5.14396,5.14408,5.14236,5.14312,60000000.0
2007-11-06 05:30:00,5.14215,5.1444,5.14192,5.14267,63000000.0
2007-11-06 05:35:00,5.14399,5.144,5.14246,5.14387,69000000.0
2007-11-06 05:40:00,5.1428,5.14432,5.14217,5.1425,69000000.0
2007-11-06 05:45:00,5.14283,5.14344,5.14126,5.14167,64000000.0
2007-11-06 05:50:00,5.14213,5.14278,5.14112,5.14184,67000000.0
2007-11-06 05:55:00,5.14215,5.14219,5.13978,5.14075,79000000.0
2007-11-06 06:00:00,5.14021,5.14257,5.14018,5.14072,72000000.0
2007-11-06 06:05:00,5.14139,5.14211,5.14028,5.14193,62000000.0
2007-11-06 06:10:00,5.14157,5.14232,5.14066,5.14198,62000000.0
2007-11-06 06:15:00,5.14131,5.14252,5.14077,5.14252,65000000.0
2007-11-06 06:20:00,5.14239,5.14239,5.14072,5.14122,88000000.0
2007-11-06 06:25:00,5.14194,5.14277,5.14126,5.14233,59000000.0
2007-11-06 06:30:00,5.14247,5.14248,5.14001,5.14083,58000000.0
2007-11-06 06:35:00,5.14144,5.14264,5.14082,5.14173,52000000.0
2007-11-06 06:40:00,5.1424,5.14294,5.14098,5.14145,68000000.0
2007-11-06 06:45:00,5.14175,5.14224,5.14059,5.14125,62000000.0
2007-11-06 06:50:00,5.14108,5.14195,5.14003,5.14052,66000000.0
2007-11-06 06:55:00,5.14122,5.1416,5.13974,5.14069,72000000.0
2007-11-06 07:00:00,5.14021,5.14109,5.13936,5.1407,65000000.0
2007-11-06 07:05:00,5.14065,5.14138,5.13942,5.13956,62000000.0
2007-11-06 07:10:00,5.13932,5.13994,5.13677,5.13727,67000000.0
2007-11-06 07:15:00,5.13653,5.13918,5.13595,5.13854,89000000.0
2007-11-06 07:20:00,5.13845,5.13919,5.13699,5.13828,70000000.0
2007-11-06 07:25:00,5.13725,5.13922,5.13719,5.13822,59000000.0
2007-11-06 07:30:00,5.13776,5.13904,5.13767,5.13785,63000000.0
2007-11-06 07:35:00,5.13897,5.13935,5.13677,5.13734,65000000.0
2007-11-06 07:40:00,5.13723,5.13836,5.13617,5.13834,64000000.0
2007-11-06 07:45:00,5.13711,5.13826,5.13664,5.13812,66000000.0
2007-11-06 07:50:00,5.13736,5.13809,5.13654,5.13731,65000000.0
2007-11-06 07:55:00,5.13664,5.13672,5.13408,5.13576,67000000.0
2007-11-06 08:00:00,5.13567,5.13665,5.13477,5.13503,68000000.0
2007-11-06 08:05:00,5.13559,5.13677,5.13523,5.1363,71000000.0
2007-11-06 08:10:00,5.1356,5.13691,5.13431,5.13431,70000000.0
2007-11-06 08:15:00,5.13496,5.13625,5.13198,5.13316,70000000.0
2007-11-06 08:20:00,5.13326,5.13452,5.13158,5.13343,63000000.0
2007-11-06 08:25:00,5.13461,5.13494,5.13287,5.1331,66000000.0
2007-11-06 08:30:00,5.13416,5.13458,5.13285,5.13386,62000000.0
2007-11-06 08:35:00,5.13347,5.14014,5.13221,5.13271,72000000.0
2007-11-06 08:40:00,5.13389,5.13408,5.13189,5.13338,61000000.0
2007-11-06 08:45:00,5.13991,5.13991,5.12963,5.13115,68000000.0
2007-11-06 08:50:00,5.13027,5.1322,5.12927,5.12993,76000000.0
2007-11-06 08:55:00,5.13039,5.13178,5.1286,5.13178,70000000.0
2007-11-06 09:00:00,5.13006,5.13382,5.13006,5.13274,71000000.0
2007-11-06 09:05:00,5.13236,5.13409,5.13159,5.13165,63000000.0
2007-11-06 09:10:00,5.1327,5.13317,5.12954,5.13028,66000000.0
2007-11-06 09:15:00,5.13167,5.13259,5.1297,5.13191,67000000.0
2007-11-06 09:20:00,5.13178,5.13242,5.12985,5.13211,76000000.0
2007-11-06 09:25:00,5.13014,5.13249,5.13014,5.13249,65000000.0
2007-11-06 09:30:00,5.13041,5.13262,5.1299,5.1313,67000000.0
2007-11-06 09:35:00,5.13061,5.13117,5.12707,5.12925,63000000.0
2007-11-06 09:40:00,5.12971,5.13191,5.12848,5.13136,61000000.0
2007-11-06 09:45:00,5.1296,5.1309,5.12739,5.1292,58000000.0
2007-11-06 09:50:00,5.12915,5.12997,5.12402,5.12532,73000000.0
2007-11-06 09:55:00,5.12597,5.12956,5.1255,5.12768,72000000.0
2007-11-06 10:00:00,5.1285,5.12881,5.12381,5.12548,66000000.0
2007-11-06 10:05:00,5.12642,5.12905,5.12434,5.1275,86000000.0
2007-11-06 10:10:00,5.12946,5.12957,5.12661,5.12661,60000000.0
2007-11-06 10:15:00,5.12748,5.12853,5.12464,5.12566,76000000.0
2007-11-06 10:20:00,5.12665,5.12811,5.12456,5.12811,64000000.0
2007-11-06 10:25:00,5.12831,5.12879,5.12682,5.12857,63000000.0
2007-11-06 10:30:00,5.12675,5.12875,5.12662,5.1284,62000000.0
2007-11-06 10:35:00,5.12882,5.12889,5.12471,5.12646,55000000.0
2007-11-06 10:40:00,5.12705,5.12777,5.12569,5.12749,71000000.0
2007-11-06 10:45:00,5.12813,5.12937,5.12669,5.12794,57000000.0
2007-11-06 10:50:00,5.12891,5.12926,5.12653,5.1282,73000000.0
2007-11-06 10:55:00,5.12737,5.12949,5.12715,5.12915,62000000.0
2007-11-06 11:00:00,5.12861,5.12965,5.12752,5.12785,52000000.0
2007-11-06 11:05:00,5.1284,5.12956,5.12618,5.12773,66000000.0
2007-11-06 11:10:00,5.12726,5.12827,5.12597,5.12704,59000000.0
2007-11-06 11:15:00,5.12748,5.12748,5.12388,5.12388,86000000.0
2007-11-06 11:20:00,5.12501,5.12629,5.12367,5.12453,78000000.0
2007-11-06 11:25:00,5.12426,5.12587,5.12327,5.12471,53000000.0
2007-11-06 11:30:00,5.12623,5.12798,5.12511,5.12695,51000000.0
2007-11-06 11:35:00,5.12619,5.12629,5.12352,5.12579,65000000.0
2007-11-06 11:40:00,5.12447,5.12723,5.1238,5.12577,66000000.0
2007-11-06 11:45:00,5.12715,5.12755,5.12505,5.12721,64000000.0
2007-11-06 11:50:00,5.12664,5.12754,5.12446,5.12469,70000000.0
2007-11-06 11:55:00,5.12595,5.12595,5.12334,5.12467,61000000.0
2007-11-06 12:00:00,5.12544,5.12681,5.12371,5.1262,74000000.0
2007-11-06 12:05:00,5.12636,5.12715,5.12528,5.12528,75000000.0
2007-11-06 12:10:00,5.12714,5.12773,5.12542,5.12718,81000000.0
2007-11-06 12:15:00,5.12721,5.12742,5.125,5.12609,62000000.0
2007-11-06 12:20:00,5.12592,5.12713,5.12521,5.12573,52000000.0
2007-11-06 12:25:00,5.12651,5.12734,5.12551,5.12725,68000000.0
2007-11-06 12:30:00,5.12659,5.1275,5.1248,5.12563,71000000.0
2007-11-06 12:35:00,5.12619,5.12803,5.12509,5.12653,59000000.0
2007-11-06 12:40:00,5.12775,5.12797,5.12605,5.12673,68000000.0
2007-11-06 12:45:00,5.12701,5.12777,5.12563,5.12721,61000000.0
2007-11-06 12:50:00,5.12722,5.12763,5.12558,5.12671,68000000.0
2007-11-06 12:55:00,5.12747,5.12928,5.12592,5.12759,76000000.0
2007-11-06 13:00:00,5.1288,5.12888,5.12302,5.12467,71000000.0
2007-11-06 13:05:00,5.12465,5.12468,5.11953,5.12229,60000000.0
2007-11-06 13:10:00,5.12246,5.12246,5.11912,5.11985,56000000.0
2007-11-06 13:15:00,5.12071,5.12234,5.11938,5.12063,77000000.0
2007-11-06 13:20:00,5.12039,5.12165,5.11921,5.12043,63000000.0
2007-11-06 13:25:00,5.12046,5.12099,5.11906,5.12024,60000000.0
2007-11-06 13:30:00,5.11967,5.12148,5.11908,5.11958,65000000.0
2007-11-06 13:35:00,5.12102,5.12119,5.118,5.12009,52000000.0
2007-11-06 13:40:00,5.11923,5.12035,5.11669,5.1185,76000000.0
2007-11-06 13:45:00,5.11737,5.11859,5.11506,5.11709,56000000.0
2007-11-06 13:50:00,5.11821,5.11867,5.11625,5.11806,60000000.0
2007-11-06 13:55:00,5.11781,5.11986,5.11721,5.11986,72000000.0
2007-11-06 14:00:00,5.11821,5.11902,5.11671,5.11836,59000000.0
2007-11-06 14:05:00,5.11739,5.11879,5.11668,5.11756,58000000.0
2007-11-06 14:10:00,5.11851,5.11945,5.11696,5.11942,64000000.0
2007-11-06 14:15:00,5.11859,5.11954,5.11712,5.11867,55000000.0
2007-11-06 14:20:00,5.11906,5.11955,5.11707,5.1185,65000000.0
2007-11-06 14:25:00,5.11848,5.11908,5.1169,5.11908,55000000.0
2007-11-06 14:30:00,5.11934,5.11946,5.1172,5.11735,62000000.0
2007-11-06 14:35:00,5.11742,5.11919,5.1173,5.11819,78000000.0
2007-11-06 14:40:00,5.11829,5.11905,5.11682,5.11801,63000000.0
2007-11-06 14:45:00,5.11849,5.11952,5.11701,5.1179,79000000.0
2007-11-06 14:50:00,5.11959,5.12066,5.11844,5.12054,77000000.0
2007-11-06 14:55:00,5.11979,5.12166,5.11897,5.12119,81000000.0
2007-11-06 15:00:00,5.1212,5.12236,5.11864,5.11968,62000000.0
2007-11-06 15:05:00,5.11916,5.11971,5.11779,5.11884,66000000.0
2007-11-06 15:10:00,5.11944,5.11967,5.11688,5.11696,65000000.0
2007-11-06 15:15:00,5.11767,5.11948,5.11742,5.11761,70000000.0
2007-11-06 15:20:00,5.11745,5.12118,5.11745,5.12118,64000000.0
2007-11-06 15:25:00,5.12122,5.12122,5.11861,5.11861,61000000.0
2007-11-06 15:30:00,5.11985,5.12026,5.11786,5.11887,57000000.0
2007-11-06 15:35:00,5.11947,5.11987,5.1176,5.1191,70000000.0
2007-11-06 15:40:00,5.11815,5.11935,5.11758,5.11768,56000000.0
2007-11-06 15:45:00,5.11783,5.1195,5.11712,5.11815,63000000.0
2007-11-06 15:50:00,5.11881,5.11881,5.11541,5.11563,61000000.0
2007-11-06 15:55:00,5.11573,5.1168,5.11261,5.11365,63000000.0
2007-11-06 16:00:00,5.11387,5.11554,5.11303,5.1138,52000000.0
2007-11-06 16:05:00,5.11202,5.11398,5.10957,5.11,68000000.0
2007-11-06 16:10:00,5.11147,5.11149,5.10936,5.11017,62000000.0
2007-11-06 16:15:00,5.11171,5.1136,5.11083,5.11334,64000000.0
2007-11-06 16:20:00,5.11243,5.11341,5.11063,5.11219,60000000.0
2007-11-06 16:25:00,5.11325,5.11332,5.1109,5.11116,74000000.0
2007-11-06 16:30:00,5.11178,5.11298,5.10989,5.11183,64000000.0
2007-11-06 16:35:00,5.11237,5.11281,5.11034,5.11195,76000000.0
2007-11-06 16:40:00,5.1116,5.11304,5.11102,5.11229,63000000.0
2007-11-06 16:45:00,5.11229,5.11337,5.1107,5.11166,67000000.0
2007-11-06 16:50:00,5.11168,5.1133,5.11004,5.11276,71000000.0
2007-11-06 16:55:00,5.11345,5.11454,5.11173,5.11389,61000000.0
2007-11-06 17:00:00,5.11408,5.11432,5.11115,5.11246,49000000.0
2007-11-06 17:05:00,5.11117,5.11271,5.1111,5.11219,72000000.0
2007-11-06 17:10:00,5.11206,5.11317,5.1108,5.11231,55000000.0
2007-11-06 17:15:00,5.11185,5.11435,5.11185,5.11414,62000000.0
2007-11-06 17:20:00,5.11406,5.1153,5.11242,5.11352,72000000.0
2007-11-06 17:25:00,5.11266,5.11518,5.11266,5.11491,57000000.0
2007-11-06 17:30:00,5.11531,5.11723,5.1138,5.1153,60000000.0
2007-11-06 17:35:00,5.11616,5.11787,5.11422,5.11467,60000000.0
2007-11-06 17:40:00,5.1147,5.11582,5.1135,5.1135,74000000.0
2007-11-06 17:45:00,5.115,5.11567,5.11373,5.11437,70000000.0
2007-11-06 17:50:00,5.11535,5.11721,5.11391,5.11698,50000000.0
2007-11-06 17:55:00,5.1171,5.1177,5.11575,5.11613,75000000.0
2007-11-06 18:00:00,5.11657,5.11664,5.11396,5.11396,68000000.0
2007-11-06 18:05:00,5.11486,5.11565,5.11362,5.11426,74000000.0
2007-11-06 18:10:00,5.11491,5.11563,5.11358,5.11413,76000000.0
2007-11-06 18:15:00,5.11361,5.11577,5.11257,5.11382,74000000.0
2007-11-06 18:20:00,5.11354,5.11475,5.11222,5.11345,85000000.0
2007-11-06 18:25:00,5.11496,5.11496,5.11201,5.1144,69000000.0
2007-11-06 18:30:00,5.11433,5.11493,5.11266,5.11312,68000000.0
2007-11-06 18:35:00,5.1143,5.11548,5.11311,5.11474,74000000.0
2007-11-06 18:40:00,5.11551,5.11723,5.1141,5.11618,72000000.0
2007-11-06 18:45:00,5.11506,5.11638,5.11446,5.11506,67000000.0
2007-11-06 18:50:00,5.11593,5.11604,5.11384,5.11452,66000000.0
2007-11-06 18:55:00,5.11548,5.11623,5.11432,5.11571,62000000.0
2007-11-06 19:00:00,5.11506,5.11603,5.11352,5.11544,70000000.0
2007-11-06 19:05:00,5.11424,5.11546,5.11316,5.11406,81000000.0
2007-11-06 19:10:00,5.11536,5.1163,5.11389,5.11524,76000000.0
2007-11-06 19:15:00,5.1147,5.11579,5.11395,5.11471,58000000.0
2007-11-06 19:20:00,5.11495,5.11602,5.11374,5.11458,56000000.0
2007-11-06 19:25:00,5.11538,5.11633,5.11425,5.11534,62000000.0
2007-11-06 19:30:00,5.11516,5.11641,5.11421,5.11641,56000000.0
2007-11-06 19:35:00,5.11543,5.11695,5.11444,5.11617,64000000.0
2007-11-06 19:40:00,5.11556,5.11639,5.11465,5.11494,59000000.0
2007-11-06 19:45:00,5.11437,5.11644,5.11408,5.11642,58000000.0
2007-11-06 19:50:00,5.11606,5.11651,5.11444,5.1158,73000000.0
2007-11-06 19:55:00,5.11587,5.1175,5.11458,5.11583,65000000.0
2007-11-06 20:00:00,5.11672,5.11706,5.11484,5.11644,62000000.0
2007-11-06 20:05:00,5.11622,5.1172,5.1151,5.11705,67000000.0
2007-11-06 20:10:00,5.11563,5.11702,5.11498,5.11562,59000000.0
2007-11-06 20:15:00,5.11486,5.11641,5.11442,5.11499,55000000.0
2007-11-06 20:20:00,5.11525,5.11665,5.11452,5.1156,63000000.0
2007-11-06 20:25:00,5.11481,5.11636,5.11474,5.1153,61000000.0
2007-11-06 20:30:00,5.11433,5.11642,5.11433,5.11533,78000000.0
2007-11-06 20:35:00,5.11475,5.11561,5.11311,5.1144,76000000.0
2007-11-06 20:40:00,5.11472,5.11537,5.11241,5.11439,80000000.0
2007-11-06 20:45:00,5.11493,5.11525,5.11335,5.11389,82000000.0
2007-11-06 20:50:00,5.11489,5.11596,5.11395,5.11539,59000000.0
2007-11-06 20:55:00,5.11465,5.1155,5.11405,5.115,58000000.0
2007-11-06 21:00:00,5.11582,5.11633,5.11399,5.11527,64000000.0
2007-11-06 21:05:00,5.11624,5.11652,5.11369,5.11422,56000000.0
2007-11-06 21:10:00,5.1138,5.11493,5.11294,5.11349,69000000.0
2007-11-06 21:15:00,5.11513,5.11559,5.11357,5.1152,71000000.0
2007-11-06 21:20:00,5.11481,5.11565,5.11389,5.1145,72000000.0
2007-11-06 21:25:00,5.11474,5.11583,5.11378,5.1146,58000000.0
2007-11-06 21:30:00,5.11454,5.11515,5.11275,5.11349,71000000.0
2007-11-06 21:35:00,5.11419,5.11576,5.11272,5.11523,68000000.0
2007-11-06 21:40:00,5.11441,5.11586,5.11353,5.11524,69000000.0
2007-11-06 21:45:00,5.11371,5.1163,5.11364,5.11491,73000000.0
2007-11-06 21:50:00,5.11583,5.11644,5.11397,5.11459,81000000.0
2007-11-06 21:55:00,5.11544,5.11614,5.11452,5.11532,77000000.0
2007-11-06 22:00:00,5.11557,5.11706,5.11454,5.11627,70000000.0
2007-11-06 22:05:00,5.11589,5.11763,5.11514,5.11514,62000000.0
2007-11-06 22:10:00,5.11582,5.11635,5.11426,5.11482,77000000.0
2007-11-06 22:15:00,5.11469,5.11594,5.11403,5.1147,61000000.0
2007-11-06 22:20:00,5.11464,5.11583,5.1141,5.11552,78000000.0
2007-11-06 22:25:00,5.1144,5.116,5.1138,5.11516,76000000.0
2007-11-06 22:30:00,5.11488,5.11632,5.11432,5.11574,66000000.0
2007-11-06 22:35:00,5.1149,5.11713,5.11467,5.11677,79000000.0
2007-11-06 22:40:00,5.11524,5.1165,5.11463,5.11625,67000000.0
2007-11-06 22:45:00,5.11618,5.11629,5.11463,5.11629,59000000.0
2007-11-06 22:50:00,5.115,5.11633,5.11412,5.11456,72000000.0
2007-11-06 22:55:00,5.1158,5.11633,5.11397,5.11397,62000000.0
2007-11-06 23:00:00,5.11479,5.11557,5.11374,5.11474,65000000.0
2007-11-06 23:05:00,5.11446,5.11574,5.11371,5.11433,71000000.0
2007-11-06 23:10:00,5.1152,5.11562,5.11377,5.11518,63000000.0
2007-11-06 23:15:00,5.11464,5.11542,5.11385,5.11385,54000000.0
2007-11-06 23:20:00,5.11445,5.11554,5.1138,5.11454,64000000.0
2007-11-06 23:25:00,5.11369,5.11525,5.11338,5.11435,66000000.0
2007-11-06 23:30:00,5.11438,5.11526,5.11362,5.11461,53000000.0
2007-11-06 23:35:00,5.11528,5.11596,5.11361,5.11488,62000000.0
2007-11-06 23:40:00,5.11547,5.11554,5.11322,5.1139,57000000.0
2007-11-06 23:45:00,5.11488,5.11501,5.11256,5.11363,77000000.0
2007-11-06 23:50:00,5.11297,5.11506,5.1125,5.1139,66000000.0
2007-11-06 23:55:00,5.11367,5.11471,5.11272,5.11439,70000000.0
2007-11-07 00:00:00,5.11435,5.11464,5.1128,5.11333,63000000.0
2007-11-07 00:05:00,5.11369,5.114,5.11208,5.1125,74000000.0
2007-11-07 00:10:00,5.11297,5.11318,5.11096,5.11148,53000000.0
2007-11-07 00:15:00,5.11189,5.11319,5.11082,5.11258,82000000.0
2007-11-07 00:20:00,5.11303,5.11355,5.11085,5.11176,60000000.0
2007-11-07 00:25:00,5.11242,5.11282,5.11092,5.11144,68000000.0
2007-11-07 00:30:00,5.11186,5.11236,5.11001,5.11066,71000000.0
2007-11-07 00:35:00,5.11126,5.11238,5.11002,5.11096,62000000.0
2007-11-07 00:40:00,5.11184,5.11238,5.11054,5.11182,50000000.0
2007-11-07 00:45:00,5.11204,5.11243,5.10988,5.10994,80000000.0
2007-11-07 00:50:00,5.11046,5.11067,5.10924,5.1101,68000000.0
2007-11-07 00:55:00,5.11028,5.11152,5.10955,5.11047,67000000.0
2007-11-07 01:00:00,5.11063,5.11254,5.11042,5.11248,65000000.0
2007-11-07 01:05:00,5.11186,5.11276,5.11043,5.11212,66000000.0
2007-11-07 01:10:00,5.11265,5.11394,5.11148,5.11394,69000000.0
2007-11-07 01:15:00,5.11224,5.11499,5.11224,5.11308,69000000.0
2007-11-07 01:20:00,5.11396,5.11434,5.1124,5.11277,71000000.0
2007-11-07 01:25:00,5.11214,5.11393,5.11118,5.11198,64000000.0
2007-11-07 01:30:00,5.11258,5.11336,5.11118,5.11187,59000000.0
2007-11-07 01:35:00,5.11243,5.1131,5.11087,5.11215,74000000.0
2007-11-07 01:40:00,5.11308,5.11405,5.11179,5.11248,70000000.0
2007-11-07 01:45:00,5.11211,5.11452,5.11198,5.11289,74000000.0
2007-11-07 01:50:00,5.11316,5.11354,5.11175,5.11188,73000000.0
2007-11-07 01:55:00,5.11287,5.11301,5.11098,5.11098,69000000.0
2007-11-07 02:00:00,5.11258,5.1146,5.11185,5.11451,61000000.0
2007-11-07 02:05:00,5.11309,5.11512,5.11289,5.11417,67000000.0
2007-11-07 02:10:00,5.11412,5.11513,5.11311,5.11513,68000000.0
2007-11-07 02:15:00,5.11418,5.11478,5.11314,5.11462,72000000.0
2007-11-07 02:20:00,5.11366,5.1137,5.11174,5.11191,71000000.0
2007-11-07 02:25:00,5.11249,5.11435,5.11157,5.1142,68000000.0
2007-11-07 02:30:00,5.11353,5.11463,5.11282,5.1135,70000000.0
2007-11-07 02:35:00,5.11344,5.11412,5.11253,5.11341,59000000.0
2007-11-07 02:40:00,5.11342,5.11426,5.1119,5.11318,63000000.0
2007-11-07 02:45:00,5.11344,5.11459,5.11268,5.11449,55000000.0
2007-11-07 02:50:00,5.11305,5.11457,5.11271,5.11407,70000000.0
2007-11-07 02:55:00,5.11365,5.11544,5.11308,5.11482,63000000.0
2007-11-07 03:00:00,5.11424,5.11493,5.11336,5.11493,66000000.0
2007-11-07 03:05:00,5.11428,5.11498,5.11321,5.11422,60000000.0
2007-11-07 03:10:00,5.11447,5.11566,5.1131,5.11356,63000000.0
2007-11-07 03:15:00,5.11383,5.11537,5.11355,5.1143,61000000.0
2007-11-07 03:20:00,5.11411,5.11485,5.11309,5.1138,80000000.0
2007-11-07 03:25:00,5.11393,5.11466,5.11276,5.11425,64000000.0
2007-11-07 03:30:00,5.11397,5.115,5.1128,5.11394,66000000.0
2007-11-07 03:35:00,5.11364,5.11395,5.11285,5.11285,60000000.0
2007-11-07 03:40:00,5.11285,5.11415,5.11252,5.11322,65000000.0
2007-11-07 03:45:00,5.11306,5.11391,5.11252,5.11252,63000000.0
2007-11-07 03:50:00,5.11378,5.11405,5.11231,5.11397,62000000.0
2007-11-07 03:55:00,5.11375,5.11476,5.11314,5.11397,70000000.0
2007-11-07 04:00:00,5.11467,5.11467,5.11082,5.11103,76000000.0
2007-11-07 04:05:00,5.1122,5.1136,5.11125,5.11162,67000000.0
2007-11-07 04:10:00,5.11157,5.11264,5.10884,5.10987,76000000.0
2007-11-07 04:15:00,5.1101,5.11225,5.10881,5.11166,80000000.0
2007-11-07 04:20:00,5.11224,5.11224,5.10829,5.10955,62000000.0
2007-11-07 04:25:00,5.10826,5.10895,5.07844,5.0807,72000000.0
2007-11-07 04:30:00,5.0795,5.08917,5.07774,5.08668,64000000.0
2007-11-07 04:35:00,5.0858,5.08612,5.07709,5.0806,66000000.0
2007-11-07 04:40:00,5.0805,5.08742,5.07996,5.08617,65000000.0
2007-11-07 04:45:00,5.08665,5.09224,5.08558,5.09224,66000000.0
2007-11-07 04:50:00,5.09025,5.09628,5.08632,5.0882,60000000.0
2007-11-07 04:55:00,5.08895,5.09303,5.08799,5.09264,68000000.0
2007-11-07 05:00:00,5.09378,5.09579,5.09033,5.09385,64000000.0
2007-11-07 05:05:00,5.09437,5.09613,5.09245,5.09262,70000000.0
2007-11-07 05:10:00,5.09262,5.09562,5.09205,5.09282,68000000.0
2007-11-07 05:15:00,5.09329,5.09329,5.09057,5.09124,63000000.0
2007-11-07 05:20:00,5.09097,5.09097,5.08576,5.08655,56000000.0
2007-11-07 05:25:00,5.08702,5.08933,5.08547,5.08877,60000000.0
2007-11-07 05:30:00,5.08865,5.09046,5.08835,5.08983,63000000.0
2007-11-07 05:35:00,5.0904,5.09085,5.0876,5.08811,69000000.0
2007-11-07 05:40:00,5.0868,5.08951,5.08456,5.08495,69000000.0
2007-11-07 05:45:00,5.08563,5.08737,5.08504,5.0867,64000000.0
2007-11-07 05:50:00,5.08704,5.08835,5.08609,5.08757,67000000.0
2007-11-07 05:55:00,5.08758,5.08945,5.0869,5.08945,79000000.0
2007-11-07 06:00:00,5.08829,5.08953,5.08691,5.08765,72000000.0
2007-11-07 06:05:00,5.08769,5.08896,5.08626,5.08691,62000000.0
2007-11-07 06:10:00,5.08629,5.08933,5.08626,5.08779,62000000.0
2007-11-07 06:15:00,5.08788,5.08911,5.08663,5.08702,65000000.0
2007-11-07 06:20:00,5.08642,5.08723,5.08263,5.08527,88000000.0
2007-11-07 06:25:00,5.08464,5.08636,5.08464,5.08569,59000000.0
2007-11-07 06:30:00,5.08516,5.08632,5.08282,5.08524,58000000.0
2007-11-07 06:35:00,5.08496,5.08718,5.08485,5.08658,52000000.0
2007-11-07 06:40:00,5.0868,5.0878,5.08517,5.08626,68000000.0
2007-11-07 06:45:00,5.08579,5.08618,5.08295,5.08433,62000000.0
2007-11-07 06:50:00,5.08498,5.08648,5.0833,5.08628,66000000.0
2007-11-07 06:55:00,5.08551,5.08685,5.08505,5.08685,72000000.0
2007-11-07 07:00:00,5.08653,5.08653,5.0839,5.08426,65000000.0
2007-11-07 07:05:00,5.08438,5.08555,5.0838,5.08555,62000000.0
2007-11-07 07:10:00,5.08481,5.08639,5.08437,5.08527,67000000.0
2007-11-07 07:15:00,5.08557,5.08664,5.0829,5.08416,89000000.0
2007-11-07 07:20:00,5.08406,5.08533,5.08263,5.08348,70000000.0
2007-11-07 07:25:00,5.08281,5.08288,5.07907,5.08027,59000000.0
2007-11-07 07:30:00,5.08108,5.08387,5.07882,5.08275,63000000.0
2007-11-07 07:35:00,5.08406,5.08479,5.08093,5.08287,65000000.0
2007-11-07 07:40:00,5.08299,5.08384,5.0817,5.08309,64000000.0
2007-11-07 07:45:00,5.08263,5.08495,5.08175,5.08462,66000000.0
2007-11-07 07:50:00,5.08491,5.08608,5.0828,5.0828,65000000.0
2007-11-07 07:55:00,5.08345,5.08404,5.082,5.082,67000000.0
2007-11-07 08:00:00,5.08256,5.08408,5.08177,5.08259,68000000.0
2007-11-07 08:05:00,5.08229,5.08362,5.08167,5.08359,71000000.0
2007-11-07 08:10:00,5.08336,5.0852,5.0829,5.08443,70000000.0
2007-11-07 08:15:00,5.08495,5.08618,5.08361,5.0851,70000000.0
2007-11-07 08:20:00,5.08532,5.08604,5.08367,5.08452,63000000.0
2007-11-07 08:25:00,5.08399,5.08625,5.08376,5.0857,66000000.0
2007-11-07 08:30:00,5.08509,5.08629,5.08422,5.08484,62000000.0
2007-11-07 08:35:00,5.08566,5.08628,5.0844,5.08508,72000000.0
2007-11-07 08:40:00,5.08575,5.08621,5.08393,5.08545,61000000.0
2007-11-07 08:45:00,5.08442,5.08529,5.08202,5.08374,68000000.0
2007-11-07 08:50:00,5.08339,5.08682,5.08255,5.08659,76000000.0
2007-11-07 08:55:00,5.08551,5.087,5.08488,5.087,70000000.0
2007-11-07 09:00:00,5.08588,5.08751,5.08494,5.08562,71000000.0
2007-11-07 09:05:00,5.08673,5.08673,5.0837,5.08451,63000000.0
2007-11-07 09:10:00,5.08422,5.08892,5.08319,5.08892,66000000.0
2007-11-07 09:15:00,5.08867,5.09079,5.08679,5.08872,67000000.0
2007-11-07 09:20:00,5.0902,5.09139,5.08839,5.09089,76000000.0
2007-11-07 09:25:00,5.08886,5.09008,5.08585,5.09004,65000000.0
2007-11-07 09:30:00,5.08947,5.09275,5.08858,5.09267,67000000.0
2007-11-07 09:35:00,5.09229,5.09275,5.09013,5.09137,63000000.0
2007-11-07 09:40:00,5.09064,5.09364,5.08953,5.09351,61000000.0
2007-11-07 09:45:00,5.09368,5.09368,5.08916,5.08916,58000000.0
2007-11-07 09:50:00,5.09035,5.09075,5.08653,5.08974,73000000.0
2007-11-07 09:55:00,5.08928,5.0902,5.08758,5.08876,72000000.0
2007-11-07 10:00:00,5.08898,5.09244,5.08638,5.09147,66000000.0
2007-11-07 10:05:00,5.09255,5.09255,5.08964,5.09156,86000000.0
2007-11-07 10:10:00,5.09106,5.09355,5.08949,5.09355,60000000.0
2007-11-07 10:15:00,5.09156,5.09313,5.08969,5.09126,76000000.0
2007-11-07 10:20:00,5.091,5.09163,5.08862,5.0906,64000000.0
2007-11-07 10:25:00,5.08958,5.09166,5.08897,5.09163,63000000.0
2007-11-07 10:30:00,5.09146,5.09183,5.08892,5.08978,62000000.0
2007-11-07 10:35:00,5.09035,5.0907,5.08789,5.08952,55000000.0
2007-11-07 10:40:00,5.09009,5.09046,5.08795,5.09037,71000000.0
2007-11-07 10:45:00,5.0896,5.09069,5.08541,5.08677,57000000.0
2007-11-07 10:50:00,5.08615,5.08728,5.08213,5.08404,73000000.0
2007-11-07 10:55:00,5.08374,5.08397,5.08027,5.08164,62000000.0
2007-11-07 11:00:00,5.08152,5.0826,5.07989,5.0807,52000000.0
2007-11-07 11:05:00,5.08027,5.0809,5.07649,5.07922,66000000.0
2007-11-07 11:10:00,5.07961,5.07995,5.07442,5.0749,59000000.0
2007-11-07 11:15:00,5.0756,5.07691,5.07034,5.07199,86000000.0
2007-11-07 11:20:00,5.07119,5.07119,5.06277,5.0697,78000000.0
2007-11-07 11:25:00,5.06931,5.06988,5.06646,5.06711,53000000.0
2007-11-07 11:30:00,5.06764,5.06912,5.06506,5.06783,51000000.0
2007-11-07 11:35:00,5.06936,5.07079,5.06699,5.06963,65000000.0
2007-11-07 11:40:00,5.07045,5.07092,5.06774,5.07044,66000000.0
2007-11-07 11:45:00,5.07,5.07112,5.0672,5.06831,64000000.0
2007-11-07 11:50:00,5.06842,5.07001,5.06723,5.06925,70000000.0
2007-11-07 11:55:00,5.06843,5.06918,5.0656,5.06744,61000000.0
2007-11-07 12:00:00,5.06742,5.06747,5.06442,5.06709,74000000.0
2007-11-07 12:05:00,5.0669,5.07262,5.06494,5.07262,75000000.0
2007-11-07 12:10:00,5.07226,5.07357,5.06906,5.07212,81000000.0
2007-11-07 12:15:00,5.07232,5.07331,5.06926,5.0703,62000000.0
2007-11-07 12:20:00,5.07001,5.07107,5.06845,5.07074,52000000.0
2007-11-07 12:25:00,5.06931,5.07194,5.06881,5.07075,68000000.0
2007-11-07 12:30:00,5.07104,5.07508,5.07091,5.07469,71000000.0
2007-11-07 12:35:00,5.0752,5.07552,5.07239,5.07353,59000000.0
2007-11-07 12:40:00,5.07368,5.07554,5.07277,5.07381,68000000.0
2007-11-07 12:45:00,5.07478,5.07505,5.0724,5.07505,61000000.0
2007-11-07 12:50:00,5.07275,5.07477,5.07181,5.07387,68000000.0
2007-11-07 12:55:00,5.07435,5.07617,5.07309,5.07475,76000000.0
2007-11-07 13:00:00,5.07535,5.07589,5.07314,5.07445,71000000.0
2007-11-07 13:05:00,5.0737,5.07675,5.0737,5.07499,60000000.0
2007-11-07 13:10:00,5.07652,5.07652,5.07422,5.07537,56000000.0
2007-11-07 13:15:00,5.07548,5.07632,5.07356,5.07507,77000000.0
2007-11-07 13:20:00,5.07349,5.07489,5.07164,5.07165,63000000.0
2007-11-07 13:25:00,5.07296,5.07333,5.069,5.07097,60000000.0
2007-11-07 13:30:00,5.07044,5.07108,5.06815,5.06945,65000000.0
2007-11-07 13:35:00,5.06752,5.06956,5.06752,5.06911,52000000.0
2007-11-07 13:40:00,5.06883,5.07021,5.06782,5.06989,76000000.0
2007-11-07 13:45:00,5.07017,5.07116,5.06883,5.07086,56000000.0
2007-11-07 13:50:00,5.07067,5.07258,5.07011,5.0725,60000000.0
2007-11-07 13:55:00,5.07021,5.07205,5.06984,5.07149,72000000.0
2007-11-07 14:00:00,5.07138,5.07418,5.07114,5.07189,59000000.0
2007-11-07 14:05:00,5.07266,5.07655,5.07141,5.07566,58000000.0
2007-11-07 14:10:00,5.07447,5.07603,5.07252,5.07492,64000000.0
2007-11-07 14:15:00,5.07462,5.07473,5.07185,5.07385,55000000.0
2007-11-07 14:20:00,5.073,5.07591,5.07239,5.07424,65000000.0
2007-11-07 14:25:00,5.07452,5.0788,5.07378,5.07676,55000000.0
2007-11-07 14:30:00,5.07574,5.07761,5.0744,5.07714,62000000.0
2007-11-07 14:35:00,5.07706,5.07706,5.07248,5.0737,78000000.0
2007-11-07 14:40:00,5.07367,5.07452,5.07126,5.07274,63000000.0
2007-11-07 14:45:00,5.07272,5.07299,5.06941,5.0702,79000000.0
2007-11-07 14:50:00,5.0699,5.07142,5.0655,5.06628,77000000.0
2007-11-07 14:55:00,5.0652,5.06784,5.06397,5.06643,81000000.0
2007-11-07 15:00:00,5.06711,5.06711,5.05991,5.06045,62000000.0
2007-11-07 15:05:00,5.05842,5.06148,5.05523,5.05821,66000000.0
2007-11-07 15:10:00,5.058,5.05886,5.05518,5.05518,65000000.0
2007-11-07 15:15:00,5.05616,5.06139,5.05616,5.05971,70000000.0
2007-11-07 15:20:00,5.06036,5.06362,5.05961,5.06336,64000000.0
2007-11-07 15:25:00,5.06351,5.06447,5.06235,5.06294,61000000.0
2007-11-07 15:30:00,5.0643,5.06686,5.06233,5.06498,57000000.0
2007-11-07 15:35:00,5.06432,5.06559,5.06353,5.06455,70000000.0
2007-11-07 15:40:00,5.06494,5.06632,5.06304,5.06402,56000000.0
2007-11-07 15:45:00,5.06339,5.06339,5.05909,5.06063,63000000.0
2007-11-07 15:50:00,5.06219,5.06381,5.06105,5.06381,61000000.0
2007-11-07 15:55:00,5.06331,5.06553,5.06258,5.06372,63000000.0
2007-11-07 16:00:00,5.06491,5.06632,5.06364,5.06443,52000000.0
2007-11-07 16:05:00,5.06576,5.06598,5.06242,5.06444,68000000.0
2007-11-07 16:10:00,5.06459,5.06742,5.06374,5.06742,62000000.0
2007-11-07 16:15:00,5.0675,5.06808,5.06472,5.06656,64000000.0
2007-11-07 16:20:00,5.06659,5.06955,5.0659,5.06938,60000000.0
2007-11-07 16:25:00,5.06883,5.07193,5.06758,5.07072,74000000.0
2007-11-07 16:30:00,5.06984,5.0711,5.06772,5.06772,64000000.0
2007-11-07 16:35:00,5.06915,5.0726,5.06795,5.07084,76000000.0
2007-11-07 16:40:00,5.07198,5.07348,5.07013,5.07175,63000000.0
2007-11-07 16:45:00,5.07188,5.07374,5.07078,5.07218,67000000.0
2007-11-07 16:50:00,5.07189,5.0741,5.0707,5.07178,71000000.0
2007-11-07 16:55:00,5.0718,5.07347,5.07045,5.07069,61000000.0
2007-11-07 17:00:00,5.0711,5.0716,5.06874,5.06927,49000000.0
2007-11-07 17:05:00,5.0694,5.07193,5.06872,5.07014,72000000.0
2007-11-07 17:10:00,5.07024,5.07265,5.0688,5.07141,55000000.0
2007-11-07 17:15:00,5.07162,5.07499,5.07066,5.07385,62000000.0
2007-11-07 17:20:00,5.07259,5.07352,5.0712,5.07198,72000000.0
2007-11-07 17:25:00,5.07106,5.07417,5.07106,5.07371,57000000.0
2007-11-07 17:30:00,5.07506,5.07536,5.0716,5.07343,60000000.0
2007-11-07 17:35:00,5.07404,5.0742,5.07107,5.07125,60000000.0
2007-11-07 17:40:00,5.07103,5.07398,5.0705,5.07254,74000000.0
2007-11-07 17:45:00,5.07432,5.07693,5.07329,5.07549,70000000.0
2007-11-07 17:50:00,5.07399,5.07764,5.07399,5.07597,50000000.0
2007-11-07 17:55:00,5.07745,5.07809,5.07528,5.07737,75000000.0
2007-11-07 18:00:00,5.07656,5.07674,5.07277,5.07493,68000000.0
2007-11-07 18:05:00,5.07486,5.07855,5.07408,5.07704,74000000.0
2007-11-07 18:10:00,5.07822,5.0797,5.0766,5.0781,76000000.0
2007-11-07 18:15:00,5.0772,5.07818,5.07614,5.07719,74000000.0
2007-11-07 18:20:00,5.07629,5.0779,5.07604,5.07604,85000000.0
2007-11-07 18:25:00,5.07672,5.07742,5.07313,5.07516,69000000.0
2007-11-07 18:30:00,5.07608,5.08213,5.07489,5.08041,68000000.0
2007-11-07 18:35:00,5.08109,5.08163,5.07851,5.08039,74000000.0
2007-11-07 18:40:00,5.07949,5.08122,5.07861,5.08106,72000000.0
2007-11-07 18:45:00,5.08028,5.08103,5.07873,5.07873,67000000.0
2007-11-07 18:50:00,5.07999,5.07999,5.07526,5.0764,66000000.0
2007-11-07 18:55:00,5.07442,5.07689,5.07421,5.07591,62000000.0
2007-11-07 19:00:00,5.07595,5.07712,5.07481,5.07603,70000000.0
2007-11-07 19:05:00,5.07625,5.0798,5.07477,5.07864,81000000.0
2007-11-07 19:10:00,5.07823,5.07955,5.07708,5.07716,76000000.0
2007-11-07 19:15:00,5.07768,5.0791,5.07593,5.07685,58000000.0
2007-11-07 19:20:00,5.07683,5.0776,5.07556,5.07669,56000000.0
2007-11-07 19:25:00,5.07595,5.07789,5.07577,5.07596,62000000.0
2007-11-07 19:30:00,5.07645,5.07943,5.07586,5.07887,56000000.0
2007-11-07 19:35:00,5.07873,5.07951,5.07719,5.07842,64000000.0
2007-11-07 19:40:00,5.07884,5.0809,5.07853,5.08023,59000000.0
2007-11-07 19:45:00,5.08011,5.08011,5.07765,5.07769,58000000.0
2007-11-07 19:50:00,5.07953,5.07962,5.07749,5.07836,73000000.0
2007-11-07 19:55:00,5.07953,5.08014,5.07775,5.0794,65000000.0
2007-11-07 20:00:00,5.07992,5.08004,5.07694,5.07834,62000000.0
2007-11-07 20:05:00,5.07777,5.07891,5.07662,5.07829,67000000.0
2007-11-07 20:10:00,5.0779,5.07819,5.07536,5.07675,59000000.0
2007-11-07 20:15:00,5.07665,5.0775,5.07579,5.07739,55000000.0
2007-11-07 20:20:00,5.07738,5.07826,5.07521,5.07521,63000000.0
2007-11-07 20:25:00,5.07526,5.07744,5.07483,5.07636,61000000.0
2007-11-07 20:30:00,5.07593,5.07735,5.07455,5.07619,78000000.0
2007-11-07 20:35:00,5.07539,5.07746,5.07473,5.07487,76000000.0
2007-11-07 20:40:00,5.07581,5.07605,5.07366,5.07406,80000000.0
2007-11-07 20:45:00,5.07479,5.07546,5.07273,5.07418,82000000.0
2007-11-07 20:50:00,5.07324,5.07458,5.07222,5.07227,59000000.0
2007-11-07 20:55:00,5.07176,5.07416,5.07102,5.0738,58000000.0
2007-11-07 21:00:00,5.07266,5.07453,5.07237,5.07289,64000000.0
2007-11-07 21:05:00,5.07275,5.07451,5.07197,5.07244,56000000.0
2007-11-07 21:10:00,5.07231,5.07416,5.07227,5.07322,69000000.0
2007-11-07 21:15:00,5.07364,5.075,5.07264,5.0741,71000000.0
2007-11-07 21:20:00,5.07421,5.07593,5.07362,5.07591,72000000.0
2007-11-07 21:25:00,5.07549,5.07583,5.0736,5.07488,58000000.0
2007-11-07 21:30:00,5.07403,5.07517,5.0737,5.07378,71000000.0
2007-11-07 21:35:00,5.07406,5.07634,5.07381,5.07529,68000000.0
2007-11-07 21:40:00,5.07665,5.07692,5.07451,5.07519,69000000.0
2007-11-07 21:45:00,5.0752,5.07659,5.07419,5.07558,73000000.0
2007-11-07 21:50:00,5.07555,5.07585,5.07384,5.07497,81000000.0
2007-11-07 21:55:00,5.07491,5.07571,5.07351,5.07533,77000000.0
2007-11-07 22:00:00,5.07592,5.07772,5.07463,5.07746,70000000.0
2007-11-07 22:05:00,5.07769,5.07863,5.07604,5.07792,62000000.0
2007-11-07 22:10:00,5.07638,5.07806,5.07522,5.07713,77000000.0
2007-11-07 22:15:00,5.07749,5.08076,5.07672,5.07974,61000000.0
2007-11-07 22:20:00,5.07925,5.08035,5.07839,5.07839,78000000.0
2007-11-07 22:25:00,5.0794,5.08963,5.07882,5.08622,76000000.0
2007-11-07 22:30:00,5.08524,5.08736,5.08452,5.08655,66000000.0
2007-11-07 22:35:00,5.08693,5.08989,5.0857,5.08715,79000000.0
2007-11-07 22:40:00,5.0862,5.08736,5.0842,5.08608,67000000.0
2007-11-07 22:45:00,5.08591,5.08726,5.08478,5.08605,59000000.0
2007-11-07 22:50:00,5.08613,5.09116,5.08596,5.09103,72000000.0
2007-11-07 22:55:00,5.08982,5.09111,5.08708,5.08781,62000000.0
2007-11-07 23:00:00,5.08695,5.08741,5.08464,5.08575,65000000.0
2007-11-07 23:05:00,5.0852,5.08671,5.08431,5.086,71000000.0
2007-11-07 23:10:00,5.0868,5.0868,5.08217,5.08324,63000000.0
2007-11-07 23:15:00,5.08328,5.08495,5.08275,5.08318,54000000.0
2007-11-07 23:20:00,5.0836,5.08537,5.0833,5.08392,64000000.0
2007-11-07 23:25:00,5.08481,5.08516,5.08332,5.0839,66000000.0
2007-11-07 23:30:00,5.0837,5.08536,5.08365,5.08514,53000000.0
2007-11-07 23:35:00,5.08404,5.08576,5.08404,5.08516,62000000.0
2007-11-07 23:40:00,5.08456,5.08579,5.08368,5.08447,57000000.0
2007-11-07 23:45:00,5.08586,5.08645,5.08376,5.0844,77000000.0
2007-11-07 23:50:00,5.08444,5.08624,5.08426,5.08507,66000000.0
2007-11-07 23:55:00,5.08432,5.0873,5.08409,5.08629,70000000.0
2007-11-08 00:00:00,5.08609,5.08769,5.08499,5.08701,63000000.0
2007-11-08 00:05:00,5.08672,5.08772,5.08601,5.08658,74000000.0
2007-11-08 00:10:00,5.08701,5.08935,5.08574,5.08887,53000000.0
2007-11-08 00:15:00,5.08841,5.09048,5.088,5.08956,82000000.0
2007-11-08 00:20:00,5.09086,5.09086,5.08893,5.08971,60000000.0
2007-11-08 00:25:00,5.09027,5.09134,5.08896,5.09078,68000000.0
2007-11-08 00:30:00,5.09138,5.09366,5.09036,5.09211,71000000.0
2007-11-08 00:35:00,5.09244,5.09266,5.08576,5.08843,62000000.0
2007-11-08 00:40:00,5.08917,5.09325,5.08917,5.09199,50000000.0
2007-11-08 00:45:00,5.09217,5.09332,5.08997,5.09112,80000000.0
2007-11-08 00:50:00,5.09157,5.09157,5.08826,5.08862,68000000.0
2007-11-08 00:55:00,5.0889,5.08982,5.08754,5.08757,67000000.0
2007-11-08 01:00:00,5.08904,5.0896,5.08756,5.08829,65000000.0
2007-11-08 01:05:00,5.08825,5.09061,5.08757,5.08904,66000000.0
2007-11-08 01:10:00,5.09049,5.09072,5.08876,5.09009,69000000.0
2007-11-08 01:15:00,5.09001,5.09126,5.08832,5.09053,69000000.0
2007-11-08 01:20:00,5.09003,5.09082,5.08874,5.08915,71000000.0
2007-11-08 01:25:00,5.08936,5.09039,5.08744,5.088,64000000.0
2007-11-08 01:30:00,5.0879,5.0895,5.08671,5.08671,59000000.0
2007-11-08 01:35:00,5.08723,5.0897,5.08585,5.08866,74000000.0
2007-11-08 01:40:00,5.08878,5.09037,5.08759,5.08938,70000000.0
2007-11-08 01:45:00,5.08895,5.09064,5.08863,5.08945,74000000.0
2007-11-08 01:50:00,5.08992,5.09143,5.08944,5.09034,73000000.0
2007-11-08 01:55:00,5.09004,5.09221,5.0891,5.09052,69000000.0
2007-11-08 02:00:00,5.09228,5.09246,5.09022,5.09061,61000000.0
2007-11-08 02:05:00,5.09122,5.09144,5.08704,5.08803,67000000.0
2007-11-08 02:10:00,5.08805,5.08862,5.08575,5.08661,68000000.0
2007-11-08 02:15:00,5.08648,5.08839,5.08542,5.08672,72000000.0
2007-11-08 02:20:00,5.08768,5.08921,5.08695,5.08731,71000000.0
2007-11-08 02:25:00,5.08843,5.08957,5.08718,5.08837,68000000.0
2007-11-08 02:30:00,5.08947,5.08976,5.08669,5.08709,70000000.0
2007-11-08 02:35:00,5.08658,5.08809,5.07932,5.07932,59000000.0
2007-11-08 02:40:00,5.07825,5.08395,5.07818,5.08328,63000000.0
2007-11-08 02:45:00,5.08318,5.08433,5.0791,5.08101,55000000.0
2007-11-08 02:50:00,5.08092,5.08329,5.08002,5.08247,70000000.0
2007-11-08 02:55:00,5.08232,5.08309,5.08055,5.08138,63000000.0
2007-11-08 03:00:00,5.08082,5.08311,5.07877,5.07877,66000000.0
2007-11-08 03:05:00,5.0787,5.08063,5.07784,5.0798,60000000.0
2007-11-08 03:10:00,5.07844,5.07897,5.07592,5.07829,63000000.0
2007-11-08 03:15:00,5.07873,5.08027,5.07743,5.07929,61000000.0
2007-11-08 03:20:00,5.07994,5.07994,5.07499,5.07583,80000000.0
2007-11-08 03:25:00,5.07556,5.07738,5.07472,5.07579,64000000.0
2007-11-08 03:30:00,5.07557,5.07974,5.07557,5.07869,66000000.0
2007-11-08 03:35:00,5.07941,5.0798,5.07691,5.07885,60000000.0
2007-11-08 03:40:00,5.07972,5.07994,5.07805,5.07884,65000000.0
2007-11-08 03:45:00,5.07874,5.0807,5.07841,5.07943,63000000.0
2007-11-08 03:50:00,5.07951,5.08189,5.07894,5.07979,62000000.0
2007-11-08 03:55:00,5.08062,5.08205,5.07989,5.08116,70000000.0
2007-11-08 04:00:00,5.08121,5.08241,5.08038,5.08054,76000000.0
2007-11-08 04:05:00,5.08128,5.08295,5.08065,5.0821,67000000.0
2007-11-08 04:10:00,5.08363,5.08517,5.0825,5.08405,76000000.0
2007-11-08 04:15:00,5.08459,5.08707,5.08353,5.08636,80000000.0
2007-11-08 04:20:00,5.08628,5.08758,5.08565,5.08627,62000000.0
2007-11-08 04:25:00,5.08622,5.0886,5.08515,5.08723,72000000.0
2007-11-08 04:30:00,5.0867,5.08875,5.08578,5.08676,64000000.0
2007-11-08 04:35:00,5.08689,5.0883,5.08652,5.0873,66000000.0
2007-11-08 04:40:00,5.08724,5.08739,5.08524,5.08691,65000000.0
2007-11-08 04:45:00,5.08653,5.08782,5.08536,5.08689,66000000.0
2007-11-08 04:50:00,5.0878,5.08817,5.08423,5.0854,60000000.0
2007-11-08 04:55:00,5.08467,5.08598,5.08334,5.08334,68000000.0
2007-11-08 05:00:00,5.08488,5.08497,5.08265,5.08318,64000000.0
2007-11-08 05:05:00,5.08235,5.08489,5.08206,5.08411,70000000.0
2007-11-08 05:10:00,5.08405,5.08515,5.08314,5.08463,68000000.0
2007-11-08 05:15:00,5.08551,5.08551,5.08313,5.0843,63000000.0
2007-11-08 05:20:00,5.0849,5.08603,5.08352,5.08603,56000000.0
2007-11-08 05:25:00,5.08599,5.08627,5.08394,5.08467,60000000.0
2007-11-08 05:30:00,5.08505,5.08671,5.08414,5.0857,63000000.0
2007-11-08 05:35:00,5.08645,5.0866,5.08331,5.08348,69000000.0
2007-11-08 05:40:00,5.08321,5.08459,5.08204,5.08429,69000000.0
2007-11-08 05:45:00,5.0842,5.08489,5.08258,5.08295,64000000.0
2007-11-08 05:50:00,5.08424,5.08529,5.08347,5.08403,67000000.0
2007-11-08 05:55:00,5.08552,5.08755,5.08424,5.08691,79000000.0
2007-11-08 06:00:00,5.08654,5.08767,5.08404,5.08492,72000000.0
2007-11-08 06:05:00,5.08398,5.08593,5.08385,5.08475,62000000.0
2007-11-08 06:10:00,5.08606,5.08814,5.08504,5.08718,62000000.0
2007-11-08 06:15:00,5.08801,5.08855,5.08657,5.08769,65000000.0
2007-11-08 06:20:00,5.0866,5.08776,5.08402,5.08485,88000000.0
2007-11-08 06:25:00,5.08553,5.08857,5.08489,5.08762,59000000.0
2007-11-08 06:30:00,5.08657,5.08808,5.08584,5.08676,58000000.0
2007-11-08 06:35:00,5.08653,5.08822,5.08586,5.08709,52000000.0
2007-11-08 06:40:00,5.08731,5.08828,5.08578,5.08578,68000000.0
2007-11-08 06:45:00,5.08678,5.08933,5.0862,5.08933,62000000.0
2007-11-08 06:50:00,5.08809,5.08973,5.08708,5.0878,66000000.0
2007-11-08 06:55:00,5.08802,5.0883,5.08636,5.08661,72000000.0
2007-11-08 07:00:00,5.08697,5.08814,5.08619,5.08653,65000000.0
2007-11-08 07:05:00,5.08715,5.08836,5.08643,5.08736,62000000.0
2007-11-08 07:10:00,5.08759,5.08806,5.08526,5.08526,67000000.0
2007-11-08 07:15:00,5.0855,5.08822,5.0855,5.08764,89000000.0
2007-11-08 07:20:00,5.08722,5.08852,5.08653,5.08717,70000000.0
2007-11-08 07:25:00,5.08726,5.08816,5.0859,5.08662,59000000.0
2007-11-08 07:30:00,5.08709,5.08766,5.08531,5.08766,63000000.0
2007-11-08 07:35:00,5.08684,5.08767,5.08418,5.08496,65000000.0
2007-11-08 07:40:00,5.08424,5.08626,5.08389,5.08547,64000000.0
2007-11-08 07:45:00,5.08545,5.08648,5.08488,5.08534,66000000.0
2007-11-08 07:50:00,5.086,5.08722,5.08444,5.08717,65000000.0
2007-11-08 07:55:00,5.0867,5.08922,5.0867,5.08813,67000000.0
2007-11-08 08:00:00,5.08906,5.09038,5.08636,5.08657,68000000.0
2007-11-08 08:05:00,5.0861,5.08785,5.08503,5.08631,71000000.0
2007-11-08 08:10:00,5.08648,5.08921,5.08609,5.08788,70000000.0
2007-11-08 08:15:00,5.08761,5.0881,5.08561,5.08617,70000000.0
2007-11-08 08:20:00,5.08588,5.08761,5.08542,5.08593,63000000.0
2007-11-08 08:25:00,5.08602,5.08661,5.08465,5.08635,66000000.0
2007-11-08 08:30:00,5.08456,5.08703,5.08376,5.0839,62000000.0
2007-11-08 08:35:00,5.085,5.085,5.08037,5.08284,72000000.0
2007-11-08 08:40:00,5.0822,5.0839,5.07558,5.08111,61000000.0
2007-11-08 08:45:00,5.08294,5.08517,5.07481,5.0833,68000000.0
2007-11-08 08:50:00,5.08422,5.08583,5.08305,5.08558,76000000.0
2007-11-08 08:55:00,5.08488,5.08786,5.08443,5.08592,70000000.0
2007-11-08 09:00:00,5.08608,5.08956,5.08543,5.08891,71000000.0
2007-11-08 09:05:00,5.0877,5.09068,5.08765,5.08859,63000000.0
2007-11-08 09:10:00,5.08822,5.08888,5.08364,5.08513,66000000.0
2007-11-08 09:15:00,5.08463,5.08524,5.08107,5.08249,67000000.0
2007-11-08 09:20:00,5.08146,5.08423,5.07778,5.08331,76000000.0
2007-11-08 09:25:00,5.08333,5.08447,5.07969,5.08151,65000000.0
2007-11-08 09:30:00,5.08232,5.08262,5.07837,5.08106,67000000.0
2007-11-08 09:35:00,5.0812,5.08213,5.07711,5.07874,63000000.0
2007-11-08 09:40:00,5.0784,5.08149,5.07705,5.07993,61000000.0
2007-11-08 09:45:00,5.07944,5.08125,5.07573,5.07661,58000000.0
2007-11-08 09:50:00,5.07768,5.07959,5.07307,5.0737,73000000.0
2007-11-08 09:55:00,5.07525,5.07823,5.07387,5.07809,72000000.0
2007-11-08 10:00:00,5.07854,5.08038,5.07698,5.07895,66000000.0
2007-11-08 10:05:00,5.07869,5.07869,5.07502,5.0756,86000000.0
2007-11-08 10:10:00,5.07648,5.07776,5.07447,5.07679,60000000.0
2007-11-08 10:15:00,5.07663,5.07779,5.07465,5.07591,76000000.0
2007-11-08 10:20:00,5.0759,5.0773,5.0749,5.07663,64000000.0
2007-11-08 10:25:00,5.07622,5.07857,5.07606,5.0775,63000000.0
2007-11-08 10:30:00,5.07904,5.07988,5.07749,5.0777,62000000.0
2007-11-08 10:35:00,5.07754,5.07834,5.07435,5.07635,55000000.0
2007-11-08 10:40:00,5.07498,5.07913,5.07498,5.07818,71000000.0
2007-11-08 10:45:00,5.07756,5.07845,5.07558,5.07606,57000000.0
2007-11-08 10:50:00,5.07607,5.07723,5.07492,5.07606,73000000.0
2007-11-08 10:55:00,5.0758,5.07722,5.0747,5.07511,62000000.0
2007-11-08 11:00:00,5.07628,5.07783,5.07471,5.07601,52000000.0
2007-11-08 11:05:00,5.07718,5.07864,5.07628,5.07861,66000000.0
2007-11-08 11:10:00,5.07832,5.07902,5.07674,5.07772,59000000.0
2007-11-08 11:15:00,5.07694,5.08077,5.07667,5.07922,86000000.0
2007-11-08 11:20:00,5.08062,5.08199,5.07894,5.07957,78000000.0
2007-11-08 11:25:00,5.07969,5.08108,5.07834,5.08108,53000000.0
2007-11-08 11:30:00,5.07962,5.08044,5.07786,5.0787,51000000.0
2007-11-08 11:35:00,5.07844,5.08004,5.07542,5.07542,65000000.0
2007-11-08 11:40:00,5.07552,5.07794,5.07518,5.07729,66000000.0
2007-11-08 11:45:00,5.07763,5.07823,5.07584,5.07689,64000000.0
2007-11-08 11:50:00,5.07597,5.07743,5.0749,5.0749,70000000.0
2007-11-08 11:55:00,5.07574,5.0767,5.07474,5.0767,61000000.0
2007-11-08 12:00:00,5.07604,5.07748,5.07502,5.07568,74000000.0
2007-11-08 12:05:00,5.07593,5.07643,5.07374,5.07374,75000000.0
2007-11-08 12:10:00,5.07394,5.07574,5.07333,5.0749,81000000.0
2007-11-08 12:15:00,5.07433,5.07554,5.07362,5.07481,62000000.0
2007-11-08 12:20:00,5.07465,5.07537,5.07347,5.07392,52000000.0
2007-11-08 12:25:00,5.07496,5.07664,5.07388,5.07654,68000000.0
2007-11-08 12:30:00,5.07655,5.07672,5.07476,5.07627,71000000.0
2007-11-08 12:35:00,5.07721,5.07766,5.07538,5.07714,59000000.0
2007-11-08 12:40:00,5.07777,5.07794,5.07441,5.0751,68000000.0
2007-11-08 12:45:00,5.07465,5.07465,5.07195,5.07319,61000000.0
2007-11-08 12:50:00,5.07274,5.0736,5.0714,5.07232,68000000.0
2007-11-08 12:55:00,5.07312,5.0741,5.07199,5.0741,76000000.0
2007-11-08 13:00:00,5.07436,5.07537,5.07272,5.07407,71000000.0
2007-11-08 13:05:00,5.0747,5.07645,5.07333,5.07577,60000000.0
2007-11-08 13:10:00,5.07588,5.07681,5.07469,5.07522,56000000.0
2007-11-08 13:15:00,5.07554,5.07639,5.07431,5.07557,77000000.0
2007-11-08 13:20:00,5.07426,5.07827,5.0742,5.07749,63000000.0
2007-11-08 13:25:00,5.07838,5.07838,5.0765,5.07774,60000000.0
2007-11-08 13:30:00,5.0779,5.0779,5.07536,5.07699,65000000.0
2007-11-08 13:35:00,5.077,5.07745,5.07548,5.07615,52000000.0
2007-11-08 13:40:00,5.07545,5.07723,5.07447,5.0754,76000000.0
2007-11-08 13:45:00,5.07511,5.0772,5.07462,5.07508,56000000.0
2007-11-08 13:50:00,5.07598,5.07715,5.07501,5.07601,60000000.0
2007-11-08 13:55:00,5.0752,5.07714,5.07455,5.07712,72000000.0
2007-11-08 14:00:00,5.07651,5.07776,5.07513,5.07724,59000000.0
2007-11-08 14:05:00,5.07728,5.07851,5.07597,5.07773,58000000.0
2007-11-08 14:10:00,5.07806,5.08131,5.07567,5.08131,64000000.0
2007-11-08 14:15:00,5.08251,5.08329,5.07979,5.08002,55000000.0
2007-11-08 14:20:00,5.08108,5.08237,5.07969,5.08061,65000000.0
2007-11-08 14:25:00,5.08067,5.08163,5.07863,5.08006,55000000.0
2007-11-08 14:30:00,5.08045,5.08131,5.07834,5.08067,62000000.0
2007-11-08 14:35:00,5.08017,5.08235,5.07992,5.08148,78000000.0
2007-11-08 14:40:00,5.08083,5.08175,5.079,5.0807,63000000.0
2007-11-08 14:45:00,5.08177,5.08231,5.07883,5.0806,79000000.0
2007-11-08 14:50:00,5.08119,5.08241,5.07878,5.08134,77000000.0
2007-11-08 14:55:00,5.08011,5.08144,5.07873,5.07953,81000000.0
2007-11-08 15:00:00,5.0797,5.08032,5.07455,5.07562,62000000.0
2007-11-08 15:05:00,5.07628,5.07742,5.07371,5.0755,66000000.0
2007-11-08 15:10:00,5.07556,5.07742,5.07464,5.07742,65000000.0
2007-11-08 15:15:00,5.07607,5.07902,5.07607,5.07713,70000000.0
2007-11-08 15:20:00,5.07801,5.07933,5.07673,5.07802,64000000.0
2007-11-08 15:25:00,5.0764,5.07936,5.07632,5.0793,61000000.0
2007-11-08 15:30:00,5.07906,5.08004,5.07768,5.07968,57000000.0
2007-11-08 15:35:00,5.0774,5.08086,5.07586,5.08009,70000000.0
2007-11-08 15:40:00,5.08034,5.08109,5.07785,5.08039,56000000.0
2007-11-08 15:45:00,5.07998,5.08062,5.07746,5.07795,63000000.0
2007-11-08 15:50:00,5.07732,5.0796,5.07645,5.07796,61000000.0
2007-11-08 15:55:00,5.07932,5.0829,5.07742,5.08046,63000000.0
2007-11-08 16:00:00,5.08087,5.08155,5.07592,5.07599,52000000.0
2007-11-08 16:05:00,5.07682,5.07757,5.07399,5.07585,68000000.0
2007-11-08 16:10:00,5.07573,5.07596,5.07395,5.07441,62000000.0
2007-11-08 16:15:00,5.07539,5.07756,5.07359,5.07612,64000000.0
2007-11-08 16:20:00,5.07556,5.07818,5.07544,5.07713,60000000.0
2007-11-08 16:25:00,5.07829,5.07934,5.07632,5.07632,74000000.0
2007-11-08 16:30:00,5.07758,5.07999,5.07618,5.07732,64000000.0
2007-11-08 16:35:00,5.07741,5.07887,5.07526,5.07717,76000000.0
2007-11-08 16:40:00,5.0766,5.07914,5.07601,5.07914,63000000.0
2007-11-08 16:45:00,5.07745,5.07939,5.07693,5.07801,67000000.0
2007-11-08 16:50:00,5.07731,5.07764,5.07551,5.07652,71000000.0
2007-11-08 16:55:00,5.07657,5.07749,5.075,5.07535,61000000.0
2007-11-08 17:00:00,5.07557,5.076,5.06436,5.0656,49000000.0
2007-11-08 17:05:00,5.06604,5.06857,5.06409,5.06687,72000000.0
2007-11-08 17:10:00,5.06542,5.06756,5.06399,5.06599,55000000.0
2007-11-08 17:15:00,5.067,5.06885,5.06488,5.06488,62000000.0
2007-11-08 17:20:00,5.06492,5.06773,5.0639,5.06656,72000000.0
2007-11-08 17:25:00,5.06665,5.06886,5.06536,5.06858,57000000.0
2007-11-08 17:30:00,5.06719,5.06857,5.06607,5.06779,60000000.0
2007-11-08 17:35:00,5.06733,5.0684,5.06603,5.06612,60000000.0
2007-11-08 17:40:00,5.06713,5.06814,5.06512,5.06813,74000000.0
2007-11-08 17:45:00,5.06665,5.06825,5.06524,5.06725,70000000.0
2007-11-08 17:50:00,5.06725,5.06877,5.0658,5.0679,50000000.0
2007-11-08 17:55:00,5.06661,5.06889,5.06626,5.06811,75000000.0
2007-11-08 18:00:00,5.06803,5.06944,5.06551,5.06747,68000000.0
2007-11-08 18:05:00,5.06722,5.06842,5.0659,5.06748,74000000.0
2007-11-08 18:10:00,5.0673,5.06812,5.06488,5.06713,76000000.0
2007-11-08 18:15:00,5.06644,5.06725,5.06516,5.06593,74000000.0
2007-11-08 18:20:00,5.06679,5.06698,5.06412,5.06611,85000000.0
2007-11-08 18:25:00,5.06618,5.06788,5.06542,5.0671,69000000.0
2007-11-08 18:30:00,5.06682,5.06834,5.06596,5.06596,68000000.0
2007-11-08 18:35:00,5.06574,5.06783,5.06552,5.0672,74000000.0
2007-11-08 18:40:00,5.06751,5.0685,5.0657,5.06753,72000000.0
2007-11-08 18:45:00,5.06708,5.06764,5.06538,5.06652,67000000.0
2007-11-08 18:50:00,5.06693,5.06865,5.06583,5.06705,66000000.0
2007-11-08 18:55:00,5.06737,5.06889,5.06665,5.0687,62000000.0
2007-11-08 19:00:00,5.06817,5.06967,5.06716,5.06915,70000000.0
2007-11-08 19:05:00,5.06878,5.07457,5.0686,5.07292,81000000.0
2007-11-08 19:10:00,5.07289,5.07404,5.07136,5.07211,76000000.0
2007-11-08 19:15:00,5.07234,5.07394,5.07054,5.07387,58000000.0
2007-11-08 19:20:00,5.0743,5.07693,5.07276,5.07344,56000000.0
2007-11-08 19:25:00,5.07407,5.07479,5.07143,5.07181,62000000.0
2007-11-08 19:30:00,5.07117,5.07487,5.0699,5.07299,56000000.0
2007-11-08 19:35:00,5.07249,5.07473,5.07087,5.07322,64000000.0
2007-11-08 19:40:00,5.07284,5.07374,5.0708,5.07172,59000000.0
2007-11-08 19:45:00,5.07087,5.07218,5.06856,5.07164,58000000.0
2007-11-08 19:50:00,5.07229,5.07229,5.06843,5.07106,73000000.0
2007-11-08 19:55:00,5.07127,5.07183,5.06962,5.07075,65000000.0
2007-11-08 20:00:00,5.07016,5.07211,5.06957,5.07053,62000000.0
2007-11-08 20:05:00,5.07128,5.07444,5.06969,5.07181,67000000.0
2007-11-08 20:10:00,5.07137,5.07262,5.07004,5.07193,59000000.0
2007-11-08 20:15:00,5.07166,5.07352,5.0708,5.07142,55000000.0
2007-11-08 20:20:00,5.07229,5.07391,5.07127,5.07202,63000000.0
2007-11-08 20:25:00,5.07226,5.0728,5.06759,5.06864,61000000.0
2007-11-08 20:30:00,5.06763,5.06871,5.06714,5.06825,78000000.0
2007-11-08 20:35:00,5.06741,5.06932,5.06741,5.06832,76000000.0
2007-11-08 20:40:00,5.0696,5.07064,5.06783,5.06929,80000000.0
2007-11-08 20:45:00,5.06841,5.07094,5.06785,5.06993,82000000.0
2007-11-08 20:50:00,5.06942,5.07093,5.0688,5.06942,59000000.0
2007-11-08 20:55:00,5.06998,5.07014,5.06755,5.06755,58000000.0
2007-11-08 21:00:00,5.06805,5.06946,5.06695,5.06823,64000000.0
2007-11-08 21:05:00,5.06834,5.06841,5.0663,5.06831,56000000.0
2007-11-08 21:10:00,5.06776,5.06966,5.06712,5.06963,69000000.0
2007-11-08 21:15:00,5.06936,5.07052,5.06845,5.07052,71000000.0
2007-11-08 21:20:00,5.0699,5.07203,5.06914,5.07063,72000000.0
2007-11-08 21:25:00,5.07098,5.07373,5.07006,5.07354,58000000.0
2007-11-08 21:30:00,5.07305,5.07715,5.0723,5.0766,71000000.0
2007-11-08 21:35:00,5.07553,5.07862,5.07553,5.0775,68000000.0
2007-11-08 21:40:00,5.07779,5.08095,5.07634,5.0806,69000000.0
2007-11-08 21:45:00,5.08116,5.08116,5.07581,5.07709,73000000.0
2007-11-08 21:50:00,5.0769,5.07842,5.07537,5.07569,81000000.0
2007-11-08 21:55:00,5.07699,5.07746,5.07478,5.07634,77000000.0
2007-11-08 22:00:00,5.07523,5.0782,5.0751,5.0775,70000000.0
2007-11-08 22:05:00,5.07642,5.07796,5.07533,5.07582,62000000.0
2007-11-08 22:10:00,5.07666,5.07699,5.07419,5.0745,77000000.0
2007-11-08 22:15:00,5.07482,5.07528,5.07326,5.07414,61000000.0
2007-11-08 22:20:00,5.07497,5.07537,5.07284,5.07415,78000000.0
2007-11-08 22:25:00,5.07477,5.07525,5.07195,5.07456,76000000.0
2007-11-08 22:30:00,5.07378,5.07482,5.07291,5.07374,66000000.0
2007-11-08 22:35:00,5.07401,5.07587,5.07263,5.07587,79000000.0
2007-11-08 22:40:00,5.07444,5.07463,5.0723,5.07269,67000000.0
2007-11-08 22:45:00,5.07388,5.07413,5.07092,5.07413,59000000.0
2007-11-08 22:50:00,5.07274,5.07421,5.07166,5.07327,72000000.0
2007-11-08 22:55:00,5.07168,5.07325,5.06978,5.0715,62000000.0
2007-11-08 23:00:00,5.07073,5.07395,5.07073,5.07286,65000000.0
2007-11-08 23:05:00,5.07332,5.07392,5.07188,5.07205,71000000.0
2007-11-08 23:10:00,5.07303,5.0739,5.0719,5.07255,63000000.0
2007-11-08 23:15:00,5.07235,5.0737,5.07195,5.072,54000000.0
2007-11-08 23:20:00,5.07397,5.07447,5.07209,5.07235,64000000.0
2007-11-08 23:25:00,5.07324,5.07451,5.07231,5.07344,66000000.0
2007-11-08 23:30:00,5.07317,5.07456,5.07265,5.07303,53000000.0
2007-11-08 23:35:00,5.07406,5.07528,5.07308,5.07453,62000000.0
2007-11-08 23:40:00,5.07498,5.07502,5.0728,5.07386,57000000.0
2007-11-08 23:45:00,5.07397,5.07464,5.07282,5.07329,77000000.0
2007-11-08 23:50:00,5.07359,5.07405,5.07217,5.07267,66000000.0
2007-11-08 23:55:00,5.07252,5.07351,5.07104,5.07321,70000000.0
2007-11-09 00:00:00,5.07185,5.07362,5.0715,5.07168,63000000.0
2007-11-09 00:05:00,5.07225,5.07326,5.07114,5.07161,74000000.0
2007-11-09 00:10:00,5.07158,5.07257,5.07091,5.07165,53000000.0
2007-11-09 00:15:00,5.07211,5.07264,5.07001,5.07091,82000000.0
2007-11-09 00:20:00,5.07095,5.07161,5.06982,5.07093,60000000.0
2007-11-09 00:25:00,5.07085,5.07194,5.07026,5.07133,68000000.0
2007-11-09 00:30:00,5.07089,5.07289,5.07049,5.07201,71000000.0
2007-11-09 00:35:00,5.0725,5.0725,5.07073,5.071,62000000.0
2007-11-09 00:40:00,5.0723,5.07251,5.07129,5.07203,50000000.0
2007-11-09 00:45:00,5.07249,5.07362,5.07145,5.07209,80000000.0
2007-11-09 00:50:00,5.07215,5.07312,5.07042,5.07218,68000000.0
2007-11-09 00:55:00,5.07259,5.07323,5.07101,5.07246,67000000.0
2007-11-09 01:00:00,5.07251,5.07357,5.07163,5.07285,65000000.0
2007-11-09 01:05:00,5.07301,5.07403,5.07199,5.07299,66000000.0
2007-11-09 01:10:00,5.07225,5.07355,5.07185,5.07205,69000000.0
2007-11-09 01:15:00,5.07268,5.07342,5.07156,5.07248,69000000.0
2007-11-09 01:20:00,5.07238,5.07337,5.07171,5.07242,71000000.0
2007-11-09 01:25:00,5.07247,5.07308,5.07109,5.07158,64000000.0
2007-11-09 01:30:00,5.07325,5.07325,5.07137,5.07209,59000000.0
2007-11-09 01:35:00,5.071,5.07235,5.0706,5.07163,74000000.0
2007-11-09 01:40:00,5.07219,5.07228,5.06999,5.07151,70000000.0
2007-11-09 01:45:00,5.07203,5.07203,5.07062,5.07124,74000000.0
2007-11-09 01:50:00,5.07164,5.07326,5.07095,5.07108,73000000.0
2007-11-09 01:55:00,5.07239,5.07301,5.0708,5.07173,69000000.0
2007-11-09 02:00:00,5.07094,5.07235,5.06811,5.06932,61000000.0
2007-11-09 02:05:00,5.06853,5.07042,5.06853,5.06882,67000000.0
2007-11-09 02:10:00,5.06941,5.07054,5.06834,5.06869,68000000.0
2007-11-09 02:15:00,5.06901,5.06954,5.06733,5.06885,72000000.0
2007-11-09 02:20:00,5.06794,5.069,5.06569,5.06657,71000000.0
2007-11-09 02:25:00,5.06737,5.06737,5.0642,5.06567,68000000.0
2007-11-09 02:30:00,5.06528,5.06703,5.06492,5.066,70000000.0
2007-11-09 02:35:00,5.06696,5.06747,5.06439,5.0644,59000000.0
2007-11-09 02:40:00,5.06564,5.06599,5.06399,5.06504,63000000.0
2007-11-09 02:45:00,5.06558,5.06625,5.06375,5.06456,55000000.0
2007-11-09 02:50:00,5.06495,5.06682,5.06404,5.06603,70000000.0
2007-11-09 02:55:00,5.06515,5.06591,5.06403,5.06509,63000000.0
2007-11-09 03:00:00,5.06525,5.06689,5.06475,5.06513,66000000.0
2007-11-09 03:05:00,5.06559,5.06622,5.06362,5.06422,60000000.0
2007-11-09 03:10:00,5.06259,5.06305,5.05672,5.05873,63000000.0
2007-11-09 03:15:00,5.05787,5.06031,5.0569,5.06026,61000000.0
2007-11-09 03:20:00,5.0593,5.06029,5.05654,5.05759,80000000.0
2007-11-09 03:25:00,5.05831,5.05903,5.05482,5.05577,64000000.0
2007-11-09 03:30:00,5.05532,5.05677,5.05385,5.05547,66000000.0
2007-11-09 03:35:00,5.05486,5.05545,5.05176,5.0525,60000000.0
2007-11-09 03:40:00,5.0533,5.05672,5.05206,5.05611,65000000.0
2007-11-09 03:45:00,5.05491,5.0564,5.05361,5.05402,63000000.0
2007-11-09 03:50:00,5.05498,5.05904,5.05229,5.05851,62000000.0
2007-11-09 03:55:00,5.05974,5.06358,5.05807,5.0589,70000000.0
2007-11-09 04:00:00,5.05927,5.06205,5.05781,5.05979,76000000.0
2007-11-09 04:05:00,5.0593,5.06162,5.05858,5.05918,67000000.0
2007-11-09 04:10:00,5.06061,5.06295,5.05988,5.06166,76000000.0
2007-11-09 04:15:00,5.06046,5.06179,5.05948,5.06035,80000000.0
2007-11-09 04:20:00,5.06153,5.0634,5.0599,5.06228,62000000.0
2007-11-09 04:25:00,5.0613,5.06721,5.0613,5.06601,72000000.0
2007-11-09 04:30:00,5.06481,5.06673,5.06359,5.06409,64000000.0
2007-11-09 04:35:00,5.06509,5.06509,5.06113,5.06217,66000000.0
2007-11-09 04:40:00,5.0626,5.06463,5.06112,5.06407,65000000.0
2007-11-09 04:45:00,5.06303,5.066,5.06303,5.06532,66000000.0
2007-11-09 04:50:00,5.06426,5.06475,5.06215,5.06266,60000000.0
2007-11-09 04:55:00,5.06242,5.06346,5.06044,5.06205,68000000.0
2007-11-09 05:00:00,5.06191,5.06468,5.06046,5.0646,64000000.0
2007-11-09 05:05:00,5.06435,5.06534,5.06267,5.06495,70000000.0
2007-11-09 05:10:00,5.06492,5.06525,5.06182,5.0638,68000000.0
2007-11-09 05:15:00,5.06347,5.0652,5.06162,5.06289,63000000.0
2007-11-09 05:20:00,5.06367,5.06417,5.05892,5.06041,56000000.0
2007-11-09 05:25:00,5.061,5.06131,5.05866,5.05927,60000000.0
2007-11-09 05:30:00,5.05983,5.06046,5.05802,5.05964,63000000.0
2007-11-09 05:35:00,5.05834,5.06005,5.05785,5.05861,69000000.0
2007-11-09 05:40:00,5.05817,5.05874,5.05549,5.05629,69000000.0
2007-11-09 05:45:00,5.05748,5.06007,5.05311,5.05478,64000000.0
2007-11-09 05:50:00,5.05578,5.05578,5.05146,5.05384,67000000.0
2007-11-09 05:55:00,5.05415,5.05771,5.05363,5.0553,79000000.0
2007-11-09 06:00:00,5.05619,5.0568,5.05453,5.0555,72000000.0
2007-11-09 06:05:00,5.05543,5.05679,5.05483,5.05525,62000000.0
2007-11-09 06:10:00,5.05467,5.05779,5.05415,5.0555,62000000.0
2007-11-09 06:15:00,5.05552,5.05683,5.05484,5.056,65000000.0
2007-11-09 06:20:00,5.05594,5.05833,5.05584,5.05805,88000000.0
2007-11-09 06:25:00,5.05801,5.05851,5.05647,5.05708,59000000.0
2007-11-09 06:30:00,5.0567,5.0579,5.05467,5.05554,58000000.0
2007-11-09 06:35:00,5.05492,5.0558,5.05343,5.05499,52000000.0
2007-11-09 06:40:00,5.05556,5.05931,5.05533,5.05767,68000000.0
2007-11-09 06:45:00,5.05845,5.05934,5.05735,5.05801,62000000.0
2007-11-09 06:50:00,5.05792,5.05918,5.0569,5.05818,66000000.0
2007-11-09 06:55:00,5.05781,5.05833,5.05659,5.05762,72000000.0
2007-11-09 07:00:00,5.05783,5.05872,5.057,5.05836,65000000.0
2007-11-09 07:05:00,5.0575,5.05904,5.0569,5.0575,62000000.0
2007-11-09 07:10:00,5.05773,5.05878,5.05577,5.05668,67000000.0
2007-11-09 07:15:00,5.05664,5.05872,5.05648,5.05735,89000000.0
2007-11-09 07:20:00,5.05738,5.0582,5.05471,5.05499,70000000.0
2007-11-09 07:25:00,5.05544,5.05682,5.05378,5.05443,59000000.0
2007-11-09 07:30:00,5.05429,5.05692,5.05429,5.05633,63000000.0
2007-11-09 07:35:00,5.05645,5.05688,5.0551,5.05552,65000000.0
2007-11-09 07:40:00,5.05783,5.05821,5.05486,5.05613,64000000.0
2007-11-09 07:45:00,5.05559,5.05653,5.05455,5.05524,66000000.0
2007-11-09 07:50:00,5.05572,5.05676,5.05464,5.05556,65000000.0
2007-11-09 07:55:00,5.05556,5.0577,5.05454,5.05711,67000000.0
2007-11-09 08:00:00,5.05689,5.05716,5.05526,5.05528,68000000.0
2007-11-09 08:05:00,5.0564,5.05801,5.05514,5.05617,71000000.0
2007-11-09 08:10:00,5.05531,5.05632,5.05364,5.05432,70000000.0
2007-11-09 08:15:00,5.05363,5.05705,5.05341,5.05481,70000000.0
2007-11-09 08:20:00,5.05547,5.05745,5.05503,5.0562,63000000.0
2007-11-09 08:25:00,5.05741,5.05848,5.05601,5.05848,66000000.0
2007-11-09 08:30:00,5.05792,5.05936,5.05641,5.05808,62000000.0
2007-11-09 08:35:00,5.0598,5.06199,5.05782,5.06134,72000000.0
2007-11-09 08:40:00,5.06229,5.06267,5.06062,5.06095,61000000.0
2007-11-09 08:45:00,5.06119,5.06181,5.05963,5.0598,68000000.0
2007-11-09 08:50:00,5.06087,5.06117,5.05745,5.05874,76000000.0
2007-11-09 08:55:00,5.05899,5.0608,5.0584,5.06008,70000000.0
2007-11-09 09:00:00,5.05894,5.06023,5.05695,5.05802,71000000.0
2007-11-09 09:05:00,5.05798,5.0594,5.05627,5.05773,63000000.0
2007-11-09 09:10:00,5.05737,5.05984,5.05705,5.05972,66000000.0
2007-11-09 09:15:00,5.05903,5.05991,5.05627,5.0578,67000000.0
2007-11-09 09:20:00,5.05948,5.05948,5.05697,5.05823,76000000.0
2007-11-09 09:25:00,5.05883,5.05996,5.0576,5.05936,65000000.0
2007-11-09 09:30:00,5.05875,5.05997,5.05725,5.05997,67000000.0
2007-11-09 09:35:00,5.05792,5.06032,5.05792,5.05944,63000000.0
2007-11-09 09:40:00,5.05825,5.06572,5.05825,5.06337,61000000.0
2007-11-09 09:45:00,5.06356,5.06446,5.06186,5.06271,58000000.0
2007-11-09 09:50:00,5.06394,5.06712,5.06287,5.06557,73000000.0
2007-11-09 09:55:00,5.06537,5.06575,5.0621,5.06225,72000000.0
2007-11-09 10:00:00,5.06252,5.07194,5.06245,5.06984,66000000.0
2007-11-09 10:05:00,5.0704,5.07136,5.06824,5.06979,86000000.0
2007-11-09 10:10:00,5.06968,5.07192,5.06858,5.07067,60000000.0
2007-11-09 10:15:00,5.07043,5.07137,5.06842,5.07029,76000000.0
2007-11-09 10:20:00,5.07048,5.07149,5.06922,5.07013,64000000.0
2007-11-09 10:25:00,5.07078,5.07199,5.0696,5.07084,63000000.0
2007-11-09 10:30:00,5.07023,5.07148,5.06774,5.06874,62000000.0
2007-11-09 10:35:00,5.0688,5.0688,5.06476,5.06565,55000000.0
2007-11-09 10:40:00,5.06541,5.06719,5.065,5.06574,71000000.0
2007-11-09 10:45:00,5.06636,5.06715,5.06517,5.06628,57000000.0
2007-11-09 10:50:00,5.06614,5.06725,5.06476,5.06557,73000000.0
2007-11-09 10:55:00,5.06532,5.06634,5.06401,5.06573,62000000.0
2007-11-09 11:00:00,5.06449,5.06688,5.06409,5.06607,52000000.0
2007-11-09 11:05:00,5.06628,5.06732,5.0642,5.06482,66000000.0
2007-11-09 11:10:00,5.06401,5.06487,5.0606,5.06206,59000000.0
2007-11-09 11:15:00,5.06343,5.06367,5.06139,5.06294,86000000.0
2007-11-09 11:20:00,5.06303,5.06426,5.06213,5.06315,78000000.0
2007-11-09 11:25:00,5.0635,5.06596,5.06223,5.06552,53000000.0
2007-11-09 11:30:00,5.06407,5.06556,5.05782,5.06003,51000000.0
2007-11-09 11:35:00,5.05939,5.06073,5.05767,5.06004,65000000.0
2007-11-09 11:40:00,5.0593,5.06157,5.0575,5.05837,66000000.0
2007-11-09 11:45:00,5.05869,5.05875,5.0557,5.05807,64000000.0
2007-11-09 11:50:00,5.05783,5.05875,5.05573,5.05833,70000000.0
2007-11-09 11:55:00,5.05875,5.05966,5.05711,5.05947,61000000.0
2007-11-09 12:00:00,5.05987,5.06038,5.05609,5.05741,74000000.0
2007-11-09 12:05:00,5.05863,5.05987,5.05542,5.05687,75000000.0
2007-11-09 12:10:00,5.0566,5.0566,5.0525,5.05475,81000000.0
2007-11-09 12:15:00,5.05506,5.05552,5.05237,5.0529,62000000.0
2007-11-09 12:20:00,5.05304,5.05358,5.04695,5.04704,52000000.0
2007-11-09 12:25:00,5.04854,5.05356,5.04707,5.05329,68000000.0
2007-11-09 12:30:00,5.05397,5.0551,5.05259,5.05476,71000000.0
2007-11-09 12:35:00,5.05513,5.06028,5.05386,5.05933,59000000.0
2007-11-09 12:40:00,5.06092,5.06434,5.05929,5.06401,68000000.0
2007-11-09 12:45:00,5.06226,5.06624,5.06141,5.06504,61000000.0
2007-11-09 12:50:00,5.06691,5.06858,5.06184,5.06439,68000000.0
2007-11-09 12:55:00,5.06473,5.06696,5.06227,5.06258,76000000.0
2007-11-09 13:00:00,5.06322,5.06748,5.05902,5.05902,71000000.0
2007-11-09 13:05:00,5.05929,5.06397,5.05929,5.06309,60000000.0
2007-11-09 13:10:00,5.06365,5.06431,5.06078,5.06183,56000000.0
2007-11-09 13:15:00,5.06333,5.0664,5.06145,5.06586,77000000.0
2007-11-09 13:20:00,5.06488,5.06645,5.06306,5.06306,63000000.0
2007-11-09 13:25:00,5.06458,5.06676,5.06332,5.06626,60000000.0
2007-11-09 13:30:00,5.06757,5.07365,5.06597,5.07092,65000000.0
2007-11-09 13:35:00,5.07198,5.07329,5.06809,5.0691,52000000.0
2007-11-09 13:40:00,5.07031,5.07578,5.06935,5.07578,76000000.0
2007-11-09 13:45:00,5.07614,5.07627,5.06979,5.07359,56000000.0
2007-11-09 13:50:00,5.0741,5.07482,5.06896,5.06927,60000000.0
2007-11-09 13:55:00,5.07051,5.07177,5.06839,5.06966,72000000.0
2007-11-09 14:00:00,5.07047,5.07627,5.07047,5.07523,59000000.0
2007-11-09 14:05:00,5.07683,5.07684,5.07289,5.07554,58000000.0
2007-11-09 14:10:00,5.07613,5.07613,5.06944,5.07171,64000000.0
2007-11-09 14:15:00,5.07065,5.07326,5.07023,5.07205,55000000.0
2007-11-09 14:20:00,5.07196,5.07213,5.0695,5.0695,65000000.0
2007-11-09 14:25:00,5.07065,5.07114,5.06767,5.06882,55000000.0
2007-11-09 14:30:00,5.0696,5.0696,5.06527,5.06538,62000000.0
2007-11-09 14:35:00,5.06654,5.06991,5.06555,5.06989,78000000.0
2007-11-09 14:40:00,5.0697,5.07098,5.06868,5.07023,63000000.0
2007-11-09 14:45:00,5.06983,5.07289,5.06888,5.07048,79000000.0
2007-11-09 14:50:00,5.06932,5.07105,5.06704,5.06966,77000000.0
2007-11-09 14:55:00,5.06891,5.07337,5.06867,5.071,81000000.0
2007-11-09 15:00:00,5.07246,5.07366,5.06993,5.07081,62000000.0
2007-11-09 15:05:00,5.06979,5.07116,5.06774,5.0705,66000000.0
2007-11-09 15:10:00,5.07047,5.07121,5.06912,5.07098,65000000.0
2007-11-09 15:15:00,5.07072,5.07109,5.06843,5.07041,70000000.0
2007-11-09 15:20:00,5.06782,5.07153,5.06782,5.07046,64000000.0
2007-11-09 15:25:00,5.0706,5.07121,5.06826,5.0693,61000000.0
2007-11-09 15:30:00,5.07014,5.07276,5.06933,5.07159,57000000.0
2007-11-09 15:35:00,5.07025,5.07589,5.07025,5.07368,70000000.0
2007-11-09 15:40:00,5.07456,5.07475,5.07126,5.07338,56000000.0
2007-11-09 15:45:00,5.07206,5.07418,5.07093,5.07337,63000000.0
2007-11-09 15:50:00,5.07377,5.07454,5.07186,5.07246,61000000.0
2007-11-09 15:55:00,5.07178,5.074,5.07143,5.07334,63000000.0
2007-11-09 16:00:00,5.07293,5.07405,5.07084,5.07139,52000000.0
2007-11-09 16:05:00,5.07096,5.07363,5.06965,5.07218,68000000.0
2007-11-09 16:10:00,5.07231,5.07231,5.0689,5.07029,62000000.0
2007-11-09 16:15:00,5.0722,5.0722,5.06597,5.06665,64000000.0
2007-11-09 16:20:00,5.0667,5.06968,5.06628,5.06856,60000000.0
2007-11-09 16:25:00,5.06787,5.06899,5.0659,5.06718,74000000.0
2007-11-09 16:30:00,5.06678,5.06872,5.06567,5.06616,64000000.0
2007-11-09 16:35:00,5.06718,5.06878,5.06593,5.06794,76000000.0
2007-11-09 16:40:00,5.06772,5.06909,5.06485,5.06881,63000000.0
2007-11-09 16:45:00,5.06915,5.07085,5.06781,5.07022,67000000.0
2007-11-09 16:50:00,5.0718,5.07358,5.06943,5.0732,71000000.0
2007-11-09 16:55:00,5.07334,5.07337,5.06929,5.06947,61000000.0
2007-11-09 17:00:00,5.07219,5.07277,5.06859,5.07136,49000000.0
2007-11-09 17:05:00,5.07132,5.0766,5.06838,5.07439,72000000.0
2007-11-09 17:10:00,5.07534,5.07622,5.07257,5.07396,55000000.0
2007-11-09 17:15:00,5.07436,5.07579,5.07144,5.0735,62000000.0
2007-11-09 17:20:00,5.07284,5.07437,5.07163,5.07206,72000000.0
2007-11-09 17:25:00,5.07269,5.07367,5.07079,5.07222,57000000.0
2007-11-09 17:30:00,5.07228,5.07288,5.07054,5.0708,60000000.0
2007-11-09 17:35:00,5.07134,5.07214,5.0688,5.07095,60000000.0
2007-11-09 17:40:00,5.07174,5.07474,5.06919,5.07474,74000000.0
2007-11-09 17:45:00,5.07489,5.07489,5.0722,5.07338,70000000.0
2007-11-09 17:50:00,5.07424,5.07424,5.0716,5.07325,50000000.0
2007-11-09 17:55:00,5.07266,5.07362,5.0711,5.0711,75000000.0
2007-11-09 18:00:00,5.07216,5.0729,5.07077,5.07233,68000000.0
2007-11-09 18:05:00,5.0724,5.07557,5.07166,5.07552,74000000.0
2007-11-09 18:10:00,5.07615,5.07615,5.07066,5.07156,76000000.0
2007-11-09 18:15:00,5.07331,5.07551,5.07027,5.07406,74000000.0
2007-11-09 18:20:00,5.0744,5.0763,5.07237,5.07447,85000000.0
2007-11-09 18:25:00,5.07481,5.08008,5.07351,5.07848,69000000.0
2007-11-09 18:30:00,5.08054,5.08054,5.07551,5.077,68000000.0
2007-11-09 18:35:00,5.07639,5.08739,5.07624,5.08341,74000000.0
2007-11-09 18:40:00,5.0852,5.0852,5.07829,5.07972,72000000.0
2007-11-09 18:45:00,5.07938,5.08009,5.07565,5.07689,67000000.0
2007-11-09 18:50:00,5.07566,5.07728,5.07449,5.07691,66000000.0
2007-11-09 18:55:00,5.07518,5.07747,5.07514,5.07531,62000000.0
2007-11-09 19:00:00,5.07667,5.0773,5.07437,5.07452,70000000.0
2007-11-09 19:05:00,5.07566,5.07627,5.07408,5.07546,81000000.0
2007-11-09 19:10:00,5.07529,5.07599,5.06877,5.07017,76000000.0
2007-11-09 19:15:00,5.06986,5.0718,5.06706,5.0707,58000000.0
2007-11-09 19:20:00,5.07027,5.07279,5.06988,5.07273,56000000.0
2007-11-09 19:25:00,5.07235,5.07321,5.07022,5.07202,62000000.0
2007-11-09 19:30:00,5.07144,5.07383,5.07116,5.07327,56000000.0
2007-11-09 19:35:00,5.07301,5.07357,5.07147,5.07243,64000000.0
2007-11-09 19:40:00,5.07256,5.07485,5.07095,5.07485,59000000.0
2007-11-09 19:45:00,5.07445,5.07562,5.07357,5.07389,58000000.0
2007-11-09 19:50:00,5.07562,5.07562,5.07384,5.07447,73000000.0
2007-11-09 19:55:00,5.0747,5.07593,5.07407,5.07575,65000000.0
2007-11-09 20:00:00,5.07528,5.07645,5.07243,5.07432,62000000.0
2007-11-09 20:05:00,5.07341,5.0765,5.07313,5.07469,67000000.0
2007-11-09 20:10:00,5.07641,5.07646,5.07403,5.07613,59000000.0
2007-11-09 20:15:00,5.07597,5.07702,5.0745,5.0758,55000000.0
2007-11-09 20:20:00,5.07527,5.07674,5.07416,5.07566,63000000.0
2007-11-09 20:25:00,5.07558,5.07635,5.07404,5.07496,61000000.0
2007-11-09 20:30:00,5.07563,5.07756,5.07419,5.07488,78000000.0
2007-11-09 20:35:00,5.07491,5.07602,5.07369,5.07461,76000000.0
2007-11-09 20:40:00,5.07451,5.07593,5.07419,5.0747,80000000.0
2007-11-09 20:45:00,5.07546,5.07548,5.07376,5.07464,82000000.0
2007-11-09 20:50:00,5.07436,5.07508,5.07335,5.07347,59000000.0
2007-11-09 20:55:00,5.07408,5.07555,5.07406,5.07406,58000000.0
2007-11-09 21:00:00,5.07423,5.07562,5.07338,5.07392,64000000.0
2007-11-09 21:05:00,5.07467,5.07542,5.0734,5.0742,56000000.0
2007-11-09 21:10:00,5.07483,5.07555,5.07361,5.07445,69000000.0
2007-11-09 21:15:00,5.07524,5.07524,5.07359,5.07359,71000000.0
2007-11-09 21:20:00,5.074,5.07539,5.07357,5.07388,72000000.0
2007-11-09 21:25:00,5.07438,5.07556,5.07324,5.07431,58000000.0
2007-11-09 21:30:00,5.07365,5.0752,5.07316,5.0739,71000000.0
2007-11-09 21:35:00,5.07397,5.07451,5.07274,5.07336,68000000.0
2007-11-09 21:40:00,5.07337,5.07393,5.0721,5.07354,69000000.0
2007-11-09 21:45:00,5.07312,5.07398,5.07221,5.07322,73000000.0
2007-11-09 21:50:00,5.07305,5.07477,5.07298,5.07298,81000000.0
2007-11-09 21:55:00,5.07397,5.0748,5.07258,5.07317,77000000.0
2007-11-09 22:00:00,5.07456,5.07465,5.07241,5.07363,70000000.0
2007-11-09 22:05:00,5.07293,5.07419,5.07201,5.07299,62000000.0
2007-11-09 22:10:00,5.07193,5.07362,5.07193,5.07248,77000000.0
2007-11-09 22:15:00,5.07343,5.07361,5.07154,5.07282,61000000.0
2007-11-09 22:20:00,5.07232,5.0732,5.07158,5.07208,78000000.0
2007-11-09 22:25:00,5.07205,5.07327,5.07146,5.07267,76000000.0
2007-11-09 22:30:00,5.07254,5.07342,5.07169,5.07265,66000000.0
2007-11-09 22:35:00,5.07266,5.07354,5.07197,5.07257,79000000.0
2007-11-09 22:40:00,5.07245,5.07439,5.07171,5.07275,67000000.0
2007-11-09 22:45:00,5.07324,5.07493,5.0723,5.07347,59000000.0
2007-11-09 22:50:00,5.07455,5.07524,5.07233,5.07412,72000000.0
2007-11-09 22:55:00,5.07428,5.07573,5.07313,5.07419,62000000.0
2007-11-09 23:00:00,5.07459,5.07497,5.0725,5.07274,65000000.0
2007-11-09 23:05:00,5.07335,5.07436,5.07221,5.07305,71000000.0
2007-11-09 23:10:00,5.07294,5.07402,5.07202,5.07218,63000000.0
2007-11-09 23:15:00,5.0726,5.07371,5.07194,5.07202,54000000.0
2007-11-09 23:20:00,5.07203,5.07357,5.07189,5.07229,64000000.0
2007-11-09 23:25:00,5.07278,5.07338,5.07168,5.07298,66000000.0
2007-11-09 23:30:00,5.07265,5.07348,5.07201,5.07225,53000000.0
2007-11-09 23:35:00,5.07268,5.07347,5.07149,5.07222,62000000.0
2007-11-09 23:40:00,5.07248,5.07307,5.07178,5.07307,57000000.0
2007-11-09 23:45:00,5.07233,5.07334,5.07149,5.07157,77000000.0
2007-11-09 23:50:00,5.07246,5.07299,5.07139,5.07217,66000000.0
2007-11-09 23:55:00,5.07139,5.07229,5.07046,5.07198,70000000.0
2007-11-12 02:00:00,5.07809,5.07975,5.07712,5.07861,69000000.0
2007-11-12 02:05:00,5.07791,5.08336,5.07791,5.08099,73000000.0
2007-11-12 02:10:00,5.08141,5.08264,5.08044,5.0808,74000000.0
2007-11-12 02:15:00,5.08204,5.08222,5.07914,5.07983,70000000.0
2007-11-12 02:20:00,5.0799,5.07993,5.07796,5.07946,74000000.0
2007-11-12 02:25:00,5.07905,5.07992,5.07782,5.07911,59000000.0
2007-11-12 02:30:00,5.07889,5.08233,5.0785,5.08125,64000000.0
2007-11-12 02:35:00,5.08056,5.08176,5.07988,5.08098,71000000.0
2007-11-12 02:40:00,5.08155,5.08329,5.08047,5.08258,69000000.0
2007-11-12 02:45:00,5.08167,5.08407,5.08053,5.08407,69000000.0
2007-11-12 02:50:00,5.083,5.08469,5.0825,5.08404,66000000.0
2007-11-12 02:55:00,5.08493,5.08493,5.08116,5.08254,65000000.0
2007-11-12 03:00:00,5.08199,5.08562,5.08188,5.08369,67000000.0
2007-11-12 03:05:00,5.08368,5.08734,5.08368,5.08568,68000000.0
2007-11-12 03:10:00,5.08553,5.08755,5.08374,5.08471,80000000.0
2007-11-12 03:15:00,5.08492,5.08818,5.08465,5.08693,50000000.0
2007-11-12 03:20:00,5.08659,5.08838,5.08567,5.08634,62000000.0
2007-11-12 03:25:00,5.08464,5.08762,5.08458,5.08507,71000000.0
2007-11-12 03:30:00,5.08518,5.08661,5.08469,5.08579,68000000.0
2007-11-12 03:35:00,5.08571,5.08652,5.08466,5.08596,60000000.0
2007-11-12 03:40:00,5.08475,5.08606,5.08416,5.08443,82000000.0
2007-11-12 03:45:00,5.08528,5.08597,5.08434,5.08542,53000000.0
2007-11-12 03:50:00,5.08529,5.08529,5.08077,5.08125,74000000.0
2007-11-12 03:55:00,5.08193,5.08323,5.08098,5.08305,63000000.0
2007-11-12 04:00:00,5.08183,5.08367,5.08157,5.08317,70000000.0
2007-11-12 04:05:00,5.0821,5.08531,5.08206,5.08497,66000000.0
2007-11-12 04:10:00,5.0841,5.08549,5.08346,5.08416,77000000.0
2007-11-12 04:15:00,5.08423,5.08447,5.08313,5.0835,57000000.0
2007-11-12 04:20:00,5.08376,5.08492,5.08235,5.08423,62000000.0
2007-11-12 04:25:00,5.08298,5.08447,5.08226,5.08226,53000000.0
2007-11-12 04:30:00,5.08274,5.08305,5.081,5.08203,66000000.0
2007-11-12 04:35:00,5.08132,5.08316,5.08108,5.08182,64000000.0
2007-11-12 04:40:00,5.08224,5.0824,5.07897,5.08103,54000000.0
2007-11-12 04:45:00,5.08079,5.08151,5.07793,5.07852,63000000.0
2007-11-12 04:50:00,5.07886,5.08163,5.07854,5.08036,71000000.0
2007-11-12 04:55:00,5.08018,5.08156,5.07949,5.07972,65000000.0
2007-11-12 05:00:00,5.08011,5.08119,5.07894,5.07967,62000000.0
2007-11-12 05:05:00,5.08037,5.08078,5.07824,5.07951,72000000.0
2007-11-12 05:10:00,5.07914,5.07984,5.07793,5.07897,59000000.0
2007-11-12 05:15:00,5.08062,5.08081,5.07917,5.08021,67000000.0
2007-11-12 05:20:00,5.08053,5.08251,5.07991,5.08079,79000000.0
2007-11-12 05:25:00,5.08098,5.08416,5.08097,5.08401,66000000.0
2007-11-12 05:30:00,5.08383,5.08777,5.0827,5.08708,76000000.0
2007-11-12 05:35:00,5.08855,5.08961,5.08754,5.08839,78000000.0
2007-11-12 05:40:00,5.08917,5.08949,5.08748,5.08917,61000000.0
2007-11-12 05:45:00,5.08957,5.08999,5.08791,5.08791,77000000.0
2007-11-12 05:50:00,5.08912,5.08912,5.08506,5.08598,62000000.0
2007-11-12 05:55:00,5.08619,5.0863,5.08266,5.08477,70000000.0
2007-11-12 06:00:00,5.0859,5.08814,5.08524,5.08709,77000000.0
2007-11-12 06:05:00,5.08628,5.088,5.08506,5.08689,81000000.0
2007-11-12 06:10:00,5.08603,5.08803,5.08578,5.08612,73000000.0
2007-11-12 06:15:00,5.08617,5.08996,5.08617,5.08914,69000000.0
2007-11-12 06:20:00,5.08907,5.09047,5.08864,5.08875,68000000.0
2007-11-12 06:25:00,5.08951,5.09026,5.08809,5.08912,71000000.0
2007-11-12 06:30:00,5.09006,5.09006,5.08739,5.08827,58000000.0
2007-11-12 06:35:00,5.0892,5.0892,5.0861,5.08628,72000000.0
2007-11-12 06:40:00,5.08668,5.08769,5.0842,5.08472,71000000.0
2007-11-12 06:45:00,5.08538,5.08826,5.08497,5.08737,69000000.0
2007-11-12 06:50:00,5.08842,5.08845,5.08588,5.08733,56000000.0
2007-11-12 06:55:00,5.08589,5.08825,5.08446,5.08477,64000000.0
2007-11-12 07:00:00,5.08487,5.0855,5.08318,5.08333,58000000.0
2007-11-12 07:05:00,5.08443,5.0849,5.08337,5.08337,59000000.0
2007-11-12 07:10:00,5.08425,5.08589,5.08365,5.08458,82000000.0
2007-11-12 07:15:00,5.08415,5.08603,5.08317,5.08529,80000000.0
2007-11-12 07:20:00,5.08439,5.08621,5.08382,5.08426,76000000.0
2007-11-12 07:25:00,5.08383,5.08567,5.08383,5.0849,78000000.0
2007-11-12 07:30:00,5.08463,5.08554,5.0832,5.08332,61000000.0
2007-11-12 07:35:00,5.08419,5.08469,5.08228,5.08409,63000000.0
2007-11-12 07:40:00,5.08415,5.08633,5.08317,5.08627,55000000.0
2007-11-12 07:45:00,5.08612,5.08757,5.08531,5.0871,59000000.0
2007-11-12 07:50:00,5.08698,5.08836,5.08595,5.08695,67000000.0
2007-11-12 07:55:00,5.08707,5.08707,5.08318,5.08452,62000000.0
2007-11-12 08:00:00,5.0846,5.08734,5.08369,5.08609,65000000.0
2007-11-12 08:05:00,5.08507,5.08695,5.08487,5.08668,73000000.0
2007-11-12 08:10:00,5.08597,5.08699,5.0841,5.08606,58000000.0
2007-11-12 08:15:00,5.08665,5.08765,5.08566,5.08616,59000000.0
2007-11-12 08:20:00,5.08633,5.0879,5.08617,5.08782,64000000.0
2007-11-12 08:25:00,5.08818,5.08951,5.08647,5.08774,56000000.0
2007-11-12 08:30:00,5.088,5.08899,5.08653,5.08721,62000000.0
2007-11-12 08:35:00,5.08704,5.08835,5.08576,5.08576,56000000.0
2007-11-12 08:40:00,5.08618,5.08674,5.07628,5.08228,58000000.0
2007-11-12 08:45:00,5.08582,5.0866,5.08463,5.08589,76000000.0
2007-11-12 08:50:00,5.0855,5.08626,5.0817,5.08247,81000000.0
2007-11-12 08:55:00,5.08205,5.08404,5.08022,5.08324,70000000.0
2007-11-12 09:00:00,5.08396,5.08654,5.08164,5.08646,62000000.0
2007-11-12 09:05:00,5.0868,5.08919,5.08492,5.0857,66000000.0
2007-11-12 09:10:00,5.08321,5.0859,5.07565,5.08563,67000000.0
2007-11-12 09:15:00,5.08581,5.08581,5.08216,5.0841,72000000.0
2007-11-12 09:20:00,5.0857,5.0857,5.08315,5.08428,74000000.0
2007-11-12 09:25:00,5.08509,5.08509,5.08233,5.0838,68000000.0
2007-11-12 09:30:00,5.08455,5.08524,5.08086,5.08258,69000000.0
2007-11-12 09:35:00,5.08257,5.08257,5.07551,5.07731,85000000.0
2007-11-12 09:40:00,5.07648,5.08028,5.07545,5.07936,74000000.0
2007-11-12 09:45:00,5.07992,5.08303,5.07841,5.08231,76000000.0
2007-11-12 09:50:00,5.08295,5.0879,5.08196,5.08786,74000000.0
2007-11-12 09:55:00,5.0871,5.08749,5.08236,5.08286,68000000.0
2007-11-12 10:00:00,5.08296,5.08433,5.08105,5.08183,75000000.0
2007-11-12 10:05:00,5.0815,5.08263,5.08042,5.08145,50000000.0
2007-11-12 10:10:00,5.08129,5.0858,5.08099,5.08496,70000000.0
2007-11-12 10:15:00,5.08495,5.08673,5.08382,5.08552,74000000.0
2007-11-12 10:20:00,5.08455,5.08745,5.08371,5.08744,60000000.0
2007-11-12 10:25:00,5.08699,5.08857,5.08574,5.08686,60000000.0
2007-11-12 10:30:00,5.08714,5.08893,5.08619,5.08745,57000000.0
2007-11-12 10:35:00,5.08653,5.08838,5.08479,5.08499,72000000.0
2007-11-12 10:40:00,5.08594,5.08693,5.08468,5.08659,62000000.0
2007-11-12 10:45:00,5.08659,5.09064,5.08605,5.08863,55000000.0
2007-11-12 10:50:00,5.08893,5.08967,5.08728,5.08822,72000000.0
2007-11-12 10:55:00,5.08863,5.09581,5.08781,5.09581,49000000.0
2007-11-12 11:00:00,5.09709,5.10326,5.09568,5.10009,61000000.0
2007-11-12 11:05:00,5.10157,5.10238,5.09824,5.09904,71000000.0
2007-11-12 11:10:00,5.0962,5.09849,5.09482,5.09522,67000000.0
2007-11-12 11:15:00,5.09684,5.10038,5.09586,5.10038,63000000.0
2007-11-12 11:20:00,5.09961,5.10034,5.09567,5.09711,76000000.0
2007-11-12 11:25:00,5.09687,5.09734,5.09461,5.09701,64000000.0
2007-11-12 11:30:00,5.09799,5.10217,5.09572,5.10076,74000000.0
2007-11-12 11:35:00,5.10222,5.10222,5.09808,5.10027,60000000.0
2007-11-12 11:40:00,5.10111,5.10271,5.09941,5.09996,64000000.0
2007-11-12 11:45:00,5.10143,5.10195,5.09601,5.09672,62000000.0
2007-11-12 11:50:00,5.09809,5.10147,5.0964,5.10147,68000000.0
2007-11-12 11:55:00,5.1014,5.10179,5.09931,5.09931,52000000.0
2007-11-12 12:00:00,5.10061,5.10061,5.09791,5.09893,63000000.0
2007-11-12 12:05:00,5.09996,5.10137,5.09836,5.1012,61000000.0
2007-11-12 12:10:00,5.10147,5.10552,5.10077,5.10324,63000000.0
2007-11-12 12:15:00,5.1022,5.10625,5.10053,5.10611,56000000.0
2007-11-12 12:20:00,5.10738,5.10921,5.10593,5.10609,70000000.0
2007-11-12 12:25:00,5.1068,5.10687,5.10302,5.10423,57000000.0
2007-11-12 12:30:00,5.10481,5.10616,5.10253,5.10419,61000000.0
2007-11-12 12:35:00,5.10255,5.10496,5.10238,5.10393,64000000.0
2007-11-12 12:40:00,5.10462,5.10566,5.10296,5.10391,70000000.0
2007-11-12 12:45:00,5.10568,5.11036,5.10445,5.1093,65000000.0
2007-11-12 12:50:00,5.10939,5.11212,5.10777,5.11006,66000000.0
2007-11-12 12:55:00,5.10999,5.11041,5.10711,5.10908,62000000.0
2007-11-12 13:00:00,5.10874,5.11054,5.10727,5.10971,81000000.0
2007-11-12 13:05:00,5.11034,5.11246,5.10905,5.11153,77000000.0
2007-11-12 13:10:00,5.11118,5.11664,5.11105,5.11261,79000000.0
2007-11-12 13:15:00,5.11341,5.11469,5.11079,5.11275,63000000.0
2007-11-12 13:20:00,5.11379,5.11411,5.10983,5.11119,78000000.0
2007-11-12 13:25:00,5.10962,5.111,5.10782,5.10876,62000000.0
2007-11-12 13:30:00,5.10975,5.11023,5.10683,5.10791,55000000.0
2007-11-12 13:35:00,5.107,5.10932,5.10658,5.10815,65000000.0
2007-11-12 13:40:00,5.10941,5.11063,5.1081,5.10947,55000000.0
2007-11-12 13:45:00,5.11049,5.1121,5.1092,5.1104,64000000.0
2007-11-12 13:50:00,5.11105,5.11215,5.10921,5.11215,58000000.0
2007-11-12 13:55:00,5.11135,5.11525,5.11064,5.11436,59000000.0
2007-11-12 14:00:00,5.11362,5.11466,5.11032,5.11182,72000000.0
2007-11-12 14:05:00,5.11164,5.1134,5.10994,5.11136,60000000.0
2007-11-12 14:10:00,5.11139,5.11501,5.11014,5.11449,56000000.0
2007-11-12 14:15:00,5.11424,5.11801,5.11078,5.11801,76000000.0
2007-11-12 14:20:00,5.11683,5.11797,5.11399,5.1143,52000000.0
2007-11-12 14:25:00,5.11578,5.11635,5.11166,5.11276,65000000.0
2007-11-12 14:30:00,5.11283,5.11575,5.11126,5.11343,60000000.0
2007-11-12 14:35:00,5.11356,5.1146,5.10899,5.10899,63000000.0
2007-11-12 14:40:00,5.11228,5.11394,5.10682,5.1095,77000000.0
2007-11-12 14:45:00,5.10871,5.11019,5.10606,5.10913,56000000.0
2007-11-12 14:50:00,5.10982,5.10982,5.10664,5.10831,60000000.0
2007-11-12 14:55:00,5.10625,5.10861,5.10625,5.10783,71000000.0
2007-11-12 15:00:00,5.10798,5.10846,5.10638,5.10713,76000000.0
2007-11-12 15:05:00,5.10685,5.10815,5.1058,5.10727,68000000.0
2007-11-12 15:10:00,5.10676,5.10761,5.10234,5.10523,61000000.0
2007-11-12 15:15:00,5.10577,5.10729,5.10485,5.10604,68000000.0
2007-11-12 15:20:00,5.10597,5.10699,5.10483,5.10588,59000000.0
2007-11-12 15:25:00,5.10679,5.10772,5.10528,5.10693,71000000.0
2007-11-12 15:30:00,5.10709,5.10786,5.10599,5.10601,68000000.0
2007-11-12 15:35:00,5.10696,5.11081,5.10681,5.11025,52000000.0
2007-11-12 15:40:00,5.11033,5.11089,5.10619,5.10795,62000000.0
2007-11-12 15:45:00,5.10718,5.10905,5.10601,5.10877,81000000.0
2007-11-12 15:50:00,5.10799,5.11061,5.10799,5.10939,75000000.0
2007-11-12 15:55:00,5.10996,5.11279,5.10837,5.11111,74000000.0
2007-11-12 16:00:00,5.11222,5.1129,5.11043,5.11224,61000000.0
2007-11-12 16:05:00,5.11163,5.11279,5.10933,5.11042,70000000.0
2007-11-12 16:10:00,5.11043,5.11778,5.11043,5.11652,64000000.0
2007-11-12 16:15:00,5.11607,5.11698,5.1136,5.1137,66000000.0
2007-11-12 16:20:00,5.11521,5.12196,5.11508,5.12158,65000000.0
2007-11-12 16:25:00,5.12018,5.12276,5.11909,5.11937,51000000.0
2007-11-12 16:30:00,5.12056,5.12096,5.1172,5.11979,53000000.0
2007-11-12 16:35:00,5.1196,5.11993,5.11617,5.11841,78000000.0
2007-11-12 16:40:00,5.11784,5.11784,5.11356,5.11475,86000000.0
2007-11-12 16:45:00,5.11538,5.11575,5.11328,5.11526,59000000.0
2007-11-12 16:50:00,5.11406,5.11572,5.11328,5.11473,66000000.0
2007-11-12 16:55:00,5.11453,5.11533,5.11312,5.11312,52000000.0
2007-11-12 17:00:00,5.11447,5.11831,5.11376,5.11791,62000000.0
2007-11-12 17:05:00,5.1163,5.12101,5.1163,5.12063,73000000.0
2007-11-12 17:10:00,5.12123,5.12123,5.11787,5.11967,57000000.0
2007-11-12 17:15:00,5.11896,5.12042,5.11728,5.11837,71000000.0
2007-11-12 17:20:00,5.11847,5.12051,5.11743,5.11886,55000000.0
2007-11-12 17:25:00,5.11975,5.12209,5.11808,5.12077,62000000.0
2007-11-12 17:30:00,5.12063,5.12203,5.11926,5.11973,63000000.0
2007-11-12 17:35:00,5.11935,5.12194,5.11935,5.12113,64000000.0
2007-11-12 17:40:00,5.12106,5.12296,5.12069,5.12164,76000000.0
2007-11-12 17:45:00,5.1224,5.12383,5.12053,5.12328,60000000.0
2007-11-12 17:50:00,5.12402,5.12402,5.11913,5.11913,86000000.0
2007-11-12 17:55:00,5.12058,5.12309,5.11757,5.12068,66000000.0
2007-11-12 18:00:00,5.11941,5.12162,5.11841,5.12073,72000000.0
2007-11-12 18:05:00,5.12072,5.12075,5.11754,5.1182,73000000.0
2007-11-12 18:10:00,5.11789,5.1201,5.11619,5.11969,58000000.0
2007-11-12 18:15:00,5.12013,5.12315,5.11928,5.12143,61000000.0
2007-11-12 18:20:00,5.12067,5.12465,5.12023,5.12373,63000000.0
2007-11-12 18:25:00,5.12361,5.12361,5.1205,5.12064,67000000.0
2007-11-12 18:30:00,5.12086,5.12157,5.11922,5.12045,65000000.0
2007-11-12 18:35:00,5.11964,5.12211,5.11916,5.12003,76000000.0
2007-11-12 18:40:00,5.12031,5.12098,5.11706,5.1185,67000000.0
2007-11-12 18:45:00,5.11788,5.11946,5.11692,5.11783,66000000.0
2007-11-12 18:50:00,5.11897,5.11995,5.11784,5.11794,63000000.0
2007-11-12 18:55:00,5.11916,5.12,5.11772,5.11879,71000000.0
2007-11-12 19:00:00,5.11786,5.11898,5.1141,5.11611,70000000.0
2007-11-12 19:05:00,5.11517,5.11978,5.11473,5.11968,76000000.0
2007-11-12 19:10:00,5.11944,5.12,5.11702,5.11818,68000000.0
2007-11-12 19:15:00,5.11926,5.11926,5.11685,5.11735,61000000.0
2007-11-12 19:20:00,5.11785,5.11823,5.11617,5.11736,72000000.0
2007-11-12 19:25:00,5.11662,5.11774,5.11597,5.11637,62000000.0
2007-11-12 19:30:00,5.11636,5.11858,5.11568,5.11713,66000000.0
2007-11-12 19:35:00,5.11721,5.11841,5.11609,5.11778,63000000.0
2007-11-12 19:40:00,5.1178,5.1178,5.11562,5.1157,70000000.0
2007-11-12 19:45:00,5.11685,5.11767,5.11585,5.11741,70000000.0
2007-11-12 19:50:00,5.1162,5.12001,5.11585,5.11964,71000000.0
2007-11-12 19:55:00,5.11927,5.11943,5.11643,5.11672,68000000.0
2007-11-12 20:00:00,5.11684,5.1176,5.11547,5.11669,67000000.0
2007-11-12 20:05:00,5.11648,5.12007,5.11594,5.12007,65000000.0
2007-11-12 20:10:00,5.11826,5.1203,5.11727,5.11793,66000000.0
2007-11-12 20:15:00,5.11781,5.11878,5.11656,5.11731,64000000.0
2007-11-12 20:20:00,5.11765,5.11857,5.11688,5.11805,65000000.0
2007-11-12 20:25:00,5.11769,5.11807,5.11553,5.11611,63000000.0
2007-11-12 20:30:00,5.11649,5.1173,5.11543,5.11604,59000000.0
2007-11-12 20:35:00,5.11724,5.11814,5.11616,5.11785,70000000.0
2007-11-12 20:40:00,5.11806,5.12008,5.11648,5.11802,89000000.0
2007-11-12 20:45:00,5.11871,5.11891,5.11656,5.11751,67000000.0
2007-11-12 20:50:00,5.11722,5.1197,5.11608,5.11889,62000000.0
2007-11-12 20:55:00,5.11874,5.11984,5.11762,5.11824,65000000.0
2007-11-12 21:00:00,5.11836,5.11903,5.11704,5.11815,72000000.0
2007-11-12 21:05:00,5.11766,5.11934,5.11685,5.11912,66000000.0
2007-11-12 21:10:00,5.11967,5.12,5.11646,5.11711,62000000.0
2007-11-12 21:15:00,5.11829,5.11829,5.11362,5.11433,68000000.0
2007-11-12 21:20:00,5.11413,5.11413,5.10911,5.11046,52000000.0
2007-11-12 21:25:00,5.10945,5.11181,5.10945,5.11031,58000000.0
2007-11-12 21:30:00,5.1103,5.11054,5.10846,5.1105,59000000.0
2007-11-12 21:35:00,5.10965,5.11251,5.10943,5.11101,88000000.0
2007-11-12 21:40:00,5.11116,5.11209,5.10908,5.11186,65000000.0
2007-11-12 21:45:00,5.11231,5.11267,5.11073,5.11138,62000000.0
2007-11-12 21:50:00,5.11209,5.1132,5.11117,5.1127,62000000.0
2007-11-12 21:55:00,5.1133,5.11409,5.11186,5.11379,72000000.0
2007-11-12 22:00:00,5.11297,5.11687,5.11297,5.1156,79000000.0
2007-11-12 22:05:00,5.11473,5.11804,5.11418,5.11713,67000000.0
2007-11-12 22:10:00,5.11707,5.11778,5.11376,5.11376,64000000.0
2007-11-12 22:15:00,5.11486,5.11498,5.113,5.11316,69000000.0
2007-11-12 22:20:00,5.11364,5.12136,5.11354,5.11407,69000000.0
2007-11-12 22:25:00,5.11477,5.11689,5.11373,5.11658,63000000.0
2007-11-12 22:30:00,5.11665,5.11833,5.11645,5.11805,60000000.0
2007-11-12 22:35:00,5.11825,5.11938,5.11751,5.11923,56000000.0
2007-11-12 22:40:00,5.11859,5.11991,5.11704,5.11798,63000000.0
2007-11-12 22:45:00,5.11939,5.12087,5.11814,5.12036,68000000.0
2007-11-12 22:50:00,5.12052,5.12117,5.1182,5.11865,70000000.0
2007-11-12 22:55:00,5.12001,5.12034,5.11823,5.11886,64000000.0
2007-11-12 23:00:00,5.11851,5.12095,5.11772,5.12033,68000000.0
2007-11-12 23:05:00,5.11938,5.12099,5.11919,5.12014,60000000.0
2007-11-12 23:10:00,5.12029,5.12173,5.11947,5.12092,66000000.0
2007-11-12 23:15:00,5.12051,5.12198,5.12017,5.12063,65000000.0
2007-11-12 23:20:00,5.12149,5.12216,5.11984,5.11984,66000000.0
2007-11-12 23:25:00,5.12088,5.12176,5.11964,5.12097,64000000.0
2007-11-12 23:30:00,5.12087,5.12257,5.12004,5.12111,72000000.0
2007-11-12 23:35:00,5.1204,5.12275,5.1204,5.12178,62000000.0
2007-11-12 23:40:00,5.12202,5.12265,5.12007,5.12176,80000000.0
2007-11-12 23:45:00,5.12122,5.12285,5.12093,5.12265,76000000.0
2007-11-12 23:50:00,5.1232,5.1233,5.12073,5.12291,67000000.0
2007-11-12 23:55:00,5.12367,5.12367,5.11976,5.12061,76000000.0
2007-11-13 00:00:00,5.1228,5.12391,5.12206,5.12274,70000000.0
2007-11-13 00:05:00,5.12262,5.12403,5.12148,5.12159,62000000.0
2007-11-13 00:10:00,5.12218,5.12297,5.12022,5.1206,63000000.0
2007-11-13 00:15:00,5.12085,5.12261,5.12007,5.12081,65000000.0
2007-11-13 00:20:00,5.12092,5.12264,5.12006,5.12109,60000000.0
2007-11-13 00:25:00,5.12165,5.12366,5.12086,5.12201,66000000.0
2007-11-13 00:30:00,5.12287,5.12385,5.12219,5.12259,64000000.0
2007-11-13 00:35:00,5.12247,5.12385,5.12245,5.12318,80000000.0
2007-11-13 00:40:00,5.12375,5.12396,5.12205,5.12284,61000000.0
2007-11-13 00:45:00,5.12208,5.12356,5.12169,5.12237,63000000.0
2007-11-13 00:50:00,5.12254,5.12328,5.12149,5.12245,60000000.0
2007-11-13 00:55:00,5.12171,5.12268,5.1211,5.12209,66000000.0
2007-11-13 01:00:00,5.12196,5.1229,5.12057,5.12159,63000000.0
2007-11-13 01:05:00,5.12156,5.12426,5.12156,5.12297,70000000.0
2007-11-13 01:10:00,5.12361,5.12429,5.12217,5.12383,55000000.0
2007-11-13 01:15:00,5.12362,5.12465,5.12297,5.12386,63000000.0
2007-11-13 01:20:00,5.12377,5.12435,5.1225,5.12254,59000000.0
2007-11-13 01:25:00,5.12391,5.12532,5.12321,5.1244,70000000.0
2007-11-13 01:30:00,5.12406,5.12573,5.12376,5.12516,68000000.0
2007-11-13 01:35:00,5.124,5.12565,5.12327,5.12382,71000000.0
2007-11-13 01:40:00,5.12545,5.12558,5.12348,5.12497,72000000.0
2007-11-13 01:45:00,5.12423,5.12552,5.12358,5.12448,68000000.0
2007-11-13 01:50:00,5.12548,5.12613,5.12358,5.12503,67000000.0
2007-11-13 01:55:00,5.12506,5.1264,5.1244,5.12453,61000000.0
2007-11-13 02:00:00,5.12469,5.12616,5.12364,5.12499,69000000.0
2007-11-13 02:05:00,5.12536,5.12645,5.12391,5.12578,73000000.0
2007-11-13 02:10:00,5.12546,5.12594,5.12329,5.12366,74000000.0
2007-11-13 02:15:00,5.12403,5.12468,5.1212,5.12143,70000000.0
2007-11-13 02:20:00,5.12132,5.12198,5.11967,5.12041,74000000.0
2007-11-13 02:25:00,5.11994,5.12092,5.11772,5.11772,59000000.0
2007-11-13 02:30:00,5.11798,5.12047,5.11763,5.11852,64000000.0
2007-11-13 02:35:00,5.11817,5.11869,5.11351,5.11432,71000000.0
2007-11-13 02:40:00,5.11399,5.11728,5.11361,5.11659,69000000.0
2007-11-13 02:45:00,5.11607,5.11629,5.11369,5.11487,69000000.0
2007-11-13 02:50:00,5.11391,5.11488,5.11238,5.11361,66000000.0
2007-11-13 02:55:00,5.11228,5.11438,5.11228,5.11325,65000000.0
2007-11-13 03:00:00,5.11355,5.11428,5.1127,5.11281,67000000.0
2007-11-13 03:05:00,5.11307,5.11397,5.11204,5.11302,68000000.0
2007-11-13 03:10:00,5.11259,5.11395,5.11221,5.11365,80000000.0
2007-11-13 03:15:00,5.11399,5.11407,5.11177,5.11314,50000000.0
2007-11-13 03:20:00,5.11211,5.11282,5.11092,5.11092,62000000.0
2007-11-13 03:25:00,5.11152,5.11193,5.10929,5.11193,71000000.0
2007-11-13 03:30:00,5.11109,5.11126,5.10837,5.10906,68000000.0
2007-11-13 03:35:00,5.11028,5.11039,5.10841,5.10885,60000000.0
2007-11-13 03:40:00,5.10956,5.11038,5.10848,5.10949,82000000.0
2007-11-13 03:45:00,5.10933,5.11029,5.10834,5.10889,53000000.0
2007-11-13 03:50:00,5.10966,5.11017,5.10821,5.10872,74000000.0
2007-11-13 03:55:00,5.10848,5.10893,5.10591,5.10697,63000000.0
2007-11-13 04:00:00,5.10676,5.10955,5.10622,5.10914,70000000.0
2007-11-13 04:05:00,5.10898,5.11117,5.10835,5.10949,66000000.0
2007-11-13 04:10:00,5.11086,5.11123,5.10906,5.10906,77000000.0
2007-11-13 04:15:00,5.10922,5.11034,5.10799,5.11034,57000000.0
2007-11-13 04:20:00,5.10876,5.11021,5.1086,5.10992,62000000.0
2007-11-13 04:25:00,5.10874,5.10947,5.1076,5.10897,53000000.0
2007-11-13 04:30:00,5.10928,5.11063,5.10825,5.11063,66000000.0
2007-11-13 04:35:00,5.11055,5.11055,5.10772,5.10879,64000000.0
2007-11-13 04:40:00,5.10867,5.10899,5.10746,5.10791,54000000.0
2007-11-13 04:45:00,5.10871,5.1095,5.10674,5.10723,63000000.0
2007-11-13 04:50:00,5.10795,5.10854,5.10697,5.10839,71000000.0
2007-11-13 04:55:00,5.10842,5.11032,5.10731,5.11025,65000000.0
2007-11-13 05:00:00,5.1092,5.11003,5.10807,5.10905,62000000.0
2007-11-13 05:05:00,5.10955,5.10968,5.10741,5.10806,72000000.0
2007-11-13 05:10:00,5.10743,5.10924,5.10702,5.10708,59000000.0
2007-11-13 05:15:00,5.10822,5.10924,5.10726,5.1092,67000000.0
2007-11-13 05:20:00,5.10767,5.10929,5.10747,5.10828,79000000.0
2007-11-13 05:25:00,5.10783,5.10939,5.10732,5.10801,66000000.0
2007-11-13 05:30:00,5.10783,5.10922,5.10707,5.10895,76000000.0
2007-11-13 05:35:00,5.10833,5.10982,5.108,5.10893,78000000.0
2007-11-13 05:40:00,5.10895,5.1111,5.10833,5.10991,61000000.0
2007-11-13 05:45:00,5.10965,5.11151,5.10945,5.11151,77000000.0
2007-11-13 05:50:00,5.11117,5.11117,5.109,5.11072,62000000.0
2007-11-13 05:55:00,5.11115,5.11275,5.11037,5.11111,70000000.0
2007-11-13 06:00:00,5.11151,5.11226,5.11025,5.11213,77000000.0
2007-11-13 06:05:00,5.11181,5.11288,5.11037,5.11276,81000000.0
2007-11-13 06:10:00,5.11164,5.11264,5.11086,5.11248,73000000.0
2007-11-13 06:15:00,5.11131,5.11232,5.11006,5.11054,69000000.0
2007-11-13 06:20:00,5.11156,5.11167,5.1098,5.11087,68000000.0
2007-11-13 06:25:00,5.11069,5.111,5.10841,5.10895,71000000.0
2007-11-13 06:30:00,5.109,5.11124,5.10843,5.10991,58000000.0
2007-11-13 06:35:00,5.11052,5.11091,5.1081,5.11009,72000000.0
2007-11-13 06:40:00,5.10966,5.11029,5.10798,5.10926,71000000.0
2007-11-13 06:45:00,5.1087,5.11013,5.10722,5.10964,69000000.0
2007-11-13 06:50:00,5.10867,5.10956,5.107,5.10742,56000000.0
2007-11-13 06:55:00,5.10766,5.10922,5.10722,5.10847,64000000.0
2007-11-13 07:00:00,5.10813,5.1088,5.10722,5.10778,58000000.0
2007-11-13 07:05:00,5.10684,5.10855,5.10669,5.10778,59000000.0
2007-11-13 07:10:00,5.10862,5.10974,5.10734,5.10951,82000000.0
2007-11-13 07:15:00,5.10968,5.1102,5.10746,5.10865,80000000.0
2007-11-13 07:20:00,5.10857,5.10884,5.10678,5.10778,76000000.0
2007-11-13 07:25:00,5.10826,5.1093,5.10712,5.10715,78000000.0
2007-11-13 07:30:00,5.10841,5.10875,5.10692,5.10697,61000000.0
2007-11-13 07:35:00,5.10754,5.1082,5.10543,5.10575,63000000.0
2007-11-13 07:40:00,5.10626,5.10669,5.10416,5.10475,55000000.0
2007-11-13 07:45:00,5.10457,5.10482,5.10196,5.10363,59000000.0
2007-11-13 07:50:00,5.10355,5.10626,5.10236,5.1054,67000000.0
2007-11-13 07:55:00,5.10514,5.10613,5.10366,5.10411,62000000.0
2007-11-13 08:00:00,5.10441,5.10528,5.10323,5.10376,65000000.0
2007-11-13 08:05:00,5.10311,5.10761,5.10213,5.10759,73000000.0
2007-11-13 08:10:00,5.10722,5.10793,5.10567,5.10673,58000000.0
2007-11-13 08:15:00,5.10682,5.10729,5.10432,5.1054,59000000.0
2007-11-13 08:20:00,5.10565,5.10565,5.10249,5.10296,64000000.0
2007-11-13 08:25:00,5.10395,5.10547,5.10361,5.10402,56000000.0
2007-11-13 08:30:00,5.10393,5.10494,5.10307,5.10345,62000000.0
2007-11-13 08:35:00,5.10366,5.10462,5.10301,5.10369,56000000.0
2007-11-13 08:40:00,5.1033,5.10423,5.10165,5.10165,58000000.0
2007-11-13 08:45:00,5.10237,5.10325,5.10066,5.10192,76000000.0
2007-11-13 08:50:00,5.10317,5.10317,5.09781,5.09856,81000000.0
2007-11-13 08:55:00,5.09676,5.09855,5.09372,5.09475,70000000.0
2007-11-13 09:00:00,5.09495,5.0962,5.09253,5.09466,62000000.0
2007-11-13 09:05:00,5.09561,5.09894,5.09472,5.09812,66000000.0
2007-11-13 09:10:00,5.09767,5.09882,5.09596,5.09596,67000000.0
2007-11-13 09:15:00,5.09646,5.09676,5.09324,5.09431,72000000.0
2007-11-13 09:20:00,5.09618,5.09658,5.09309,5.09622,74000000.0
2007-11-13 09:25:00,5.0961,5.09616,5.0926,5.09389,68000000.0
2007-11-13 09:30:00,5.0941,5.09424,5.08885,5.09265,69000000.0
2007-11-13 09:35:00,5.09262,5.09368,5.09003,5.0923,85000000.0
2007-11-13 09:40:00,5.09116,5.09264,5.08867,5.08978,74000000.0
2007-11-13 09:45:00,5.09025,5.09088,5.08778,5.08833,76000000.0
2007-11-13 09:50:00,5.08737,5.08793,5.08593,5.08771,74000000.0
2007-11-13 09:55:00,5.08781,5.09032,5.08695,5.0886,68000000.0
2007-11-13 10:00:00,5.08926,5.09274,5.08904,5.09117,75000000.0
2007-11-13 10:05:00,5.09111,5.09292,5.09045,5.0907,50000000.0
2007-11-13 10:10:00,5.09171,5.09276,5.08976,5.09124,70000000.0
2007-11-13 10:15:00,5.09187,5.09241,5.09026,5.09191,74000000.0
2007-11-13 10:20:00,5.09126,5.0928,5.08985,5.09179,60000000.0
2007-11-13 10:25:00,5.09222,5.09311,5.09133,5.09262,60000000.0
2007-11-13 10:30:00,5.09257,5.09317,5.09128,5.0919,57000000.0
2007-11-13 10:35:00,5.09297,5.09559,5.09207,5.09444,72000000.0
2007-11-13 10:40:00,5.09511,5.09533,5.09331,5.09408,62000000.0
2007-11-13 10:45:00,5.09483,5.09708,5.09381,5.09585,55000000.0
2007-11-13 10:50:00,5.09625,5.09713,5.09432,5.09432,72000000.0
2007-11-13 10:55:00,5.09449,5.09894,5.09449,5.09784,49000000.0
2007-11-13 11:00:00,5.09928,5.1001,5.09581,5.09686,61000000.0
2007-11-13 11:05:00,5.09629,5.09951,5.09515,5.09826,71000000.0
2007-11-13 11:10:00,5.09932,5.10033,5.09791,5.09914,67000000.0
2007-11-13 11:15:00,5.0993,5.0993,5.09661,5.09847,63000000.0
2007-11-13 11:20:00,5.09891,5.0996,5.09756,5.09925,76000000.0
2007-11-13 11:25:00,5.09809,5.0991,5.09683,5.09715,64000000.0
2007-11-13 11:30:00,5.09789,5.09804,5.09565,5.09607,74000000.0
2007-11-13 11:35:00,5.09613,5.09778,5.09517,5.09778,60000000.0
2007-11-13 11:40:00,5.098,5.10155,5.09685,5.10048,64000000.0
2007-11-13 11:45:00,5.1014,5.10167,5.09921,5.10074,62000000.0
2007-11-13 11:50:00,5.10083,5.10496,5.0994,5.10364,68000000.0
2007-11-13 11:55:00,5.10457,5.1047,5.10247,5.10426,52000000.0
2007-11-13 12:00:00,5.10356,5.10536,5.10229,5.10353,63000000.0
2007-11-13 12:05:00,5.10183,5.10348,5.09941,5.10072,61000000.0
2007-11-13 12:10:00,5.10023,5.10106,5.09727,5.09896,63000000.0
2007-11-13 12:15:00,5.09992,5.10116,5.09844,5.10038,56000000.0
2007-11-13 12:20:00,5.09965,5.10218,5.09926,5.10218,70000000.0
2007-11-13 12:25:00,5.10166,5.10169,5.10012,5.10064,57000000.0
2007-11-13 12:30:00,5.10053,5.10273,5.09995,5.10117,61000000.0
2007-11-13 12:35:00,5.10204,5.1026,5.09935,5.10251,64000000.0
2007-11-13 12:40:00,5.10238,5.10311,5.10074,5.10264,70000000.0
2007-11-13 12:45:00,5.1025,5.104,5.10117,5.10278,65000000.0
2007-11-13 12:50:00,5.10354,5.10578,5.10262,5.10578,66000000.0
2007-11-13 12:55:00,5.10539,5.10786,5.10491,5.10651,62000000.0
2007-11-13 13:00:00,5.10713,5.10774,5.10381,5.10538,81000000.0
2007-11-13 13:05:00,5.10454,5.1059,5.10263,5.1059,77000000.0
2007-11-13 13:10:00,5.10508,5.10732,5.10448,5.10691,79000000.0
2007-11-13 13:15:00,5.10586,5.10739,5.10474,5.10516,63000000.0
2007-11-13 13:20:00,5.1046,5.10604,5.1029,5.10311,78000000.0
2007-11-13 13:25:00,5.10464,5.10464,5.10242,5.10374,62000000.0
2007-11-13 13:30:00,5.10141,5.10361,5.10081,5.10202,55000000.0
2007-11-13 13:35:00,5.10335,5.10454,5.10213,5.10284,65000000.0
2007-11-13 13:40:00,5.10401,5.10412,5.10248,5.10411,55000000.0
2007-11-13 13:45:00,5.1025,5.10422,5.10021,5.10021,64000000.0
2007-11-13 13:50:00,5.10058,5.10267,5.09962,5.10035,58000000.0
2007-11-13 13:55:00,5.10124,5.10124,5.09837,5.10031,59000000.0
2007-11-13 14:00:00,5.10095,5.10095,5.0985,5.09978,72000000.0
2007-11-13 14:05:00,5.10037,5.1006,5.09813,5.09879,60000000.0
2007-11-13 14:10:00,5.099,5.09977,5.09598,5.0969,56000000.0
2007-11-13 14:15:00,5.09571,5.09642,5.09358,5.09596,76000000.0
2007-11-13 14:20:00,5.09636,5.09738,5.09461,5.0968,52000000.0
2007-11-13 14:25:00,5.0966,5.09712,5.09324,5.09418,65000000.0
2007-11-13 14:30:00,5.09425,5.09473,5.0921,5.09354,60000000.0
2007-11-13 14:35:00,5.09377,5.09641,5.09331,5.09357,63000000.0
2007-11-13 14:40:00,5.09414,5.09589,5.0922,5.09443,77000000.0
2007-11-13 14:45:00,5.09526,5.09662,5.09427,5.09604,56000000.0
2007-11-13 14:50:00,5.09623,5.09797,5.09582,5.09582,60000000.0
2007-11-13 14:55:00,5.09687,5.09768,5.09572,5.09582,71000000.0
2007-11-13 15:00:00,5.09758,5.09758,5.09239,5.09343,76000000.0
2007-11-13 15:05:00,5.09297,5.09453,5.09214,5.09407,68000000.0
2007-11-13 15:10:00,5.09367,5.0957,5.09303,5.09455,61000000.0
2007-11-13 15:15:00,5.09672,5.0984,5.09503,5.09763,68000000.0
2007-11-13 15:20:00,5.09908,5.10276,5.09777,5.10199,59000000.0
2007-11-13 15:25:00,5.10135,5.10297,5.09984,5.10169,71000000.0
2007-11-13 15:30:00,5.10143,5.1033,5.09886,5.10007,68000000.0
2007-11-13 15:35:00,5.09951,5.10145,5.09858,5.10088,52000000.0
2007-11-13 15:40:00,5.0992,5.10036,5.09684,5.09803,62000000.0
2007-11-13 15:45:00,5.09864,5.0994,5.09716,5.09882,81000000.0
2007-11-13 15:50:00,5.09979,5.10033,5.098,5.09948,75000000.0
2007-11-13 15:55:00,5.09899,5.09972,5.09382,5.09509,74000000.0
2007-11-13 16:00:00,5.09588,5.09649,5.09292,5.09517,61000000.0
2007-11-13 16:05:00,5.09526,5.09747,5.09475,5.09596,70000000.0
2007-11-13 16:10:00,5.09517,5.0976,5.0948,5.09583,64000000.0
2007-11-13 16:15:00,5.09712,5.09742,5.09314,5.094,66000000.0
2007-11-13 16:20:00,5.09524,5.09573,5.09243,5.09495,65000000.0
2007-11-13 16:25:00,5.09477,5.09735,5.09314,5.09717,51000000.0
2007-11-13 16:30:00,5.09635,5.09827,5.09513,5.09759,53000000.0
2007-11-13 16:35:00,5.09619,5.09765,5.09405,5.0953,78000000.0
2007-11-13 16:40:00,5.09601,5.09655,5.09285,5.09333,86000000.0
2007-11-13 16:45:00,5.09355,5.09563,5.09243,5.09355,59000000.0
2007-11-13 16:50:00,5.09347,5.09614,5.09324,5.09551,66000000.0
2007-11-13 16:55:00,5.09567,5.09588,5.09375,5.095,52000000.0
2007-11-13 17:00:00,5.09488,5.0953,5.0913,5.0913,62000000.0
2007-11-13 17:05:00,5.09237,5.09337,5.08945,5.09114,73000000.0
2007-11-13 17:10:00,5.0908,5.0931,5.09014,5.09188,57000000.0
2007-11-13 17:15:00,5.09261,5.09319,5.09066,5.09209,71000000.0
2007-11-13 17:20:00,5.09246,5.09338,5.09093,5.09158,55000000.0
2007-11-13 17:25:00,5.0932,5.09516,5.09198,5.09359,62000000.0
2007-11-13 17:30:00,5.09447,5.0963,5.0935,5.09365,63000000.0
2007-11-13 17:35:00,5.09462,5.09486,5.09216,5.09341,64000000.0
2007-11-13 17:40:00,5.09233,5.0935,5.09028,5.09128,76000000.0
2007-11-13 17:45:00,5.09167,5.09263,5.08948,5.09084,60000000.0
2007-11-13 17:50:00,5.09224,5.09335,5.09052,5.09258,86000000.0
2007-11-13 17:55:00,5.09378,5.09649,5.09193,5.09392,66000000.0
2007-11-13 18:00:00,5.09623,5.09705,5.09337,5.09444,72000000.0
2007-11-13 18:05:00,5.09529,5.09596,5.09376,5.09491,73000000.0
2007-11-13 18:10:00,5.09547,5.09966,5.09516,5.09849,58000000.0
2007-11-13 18:15:00,5.09971,5.10155,5.096,5.09984,61000000.0
2007-11-13 18:20:00,5.10178,5.10188,5.09945,5.10136,63000000.0
2007-11-13 18:25:00,5.10193,5.10308,5.09973,5.10094,67000000.0
2007-11-13 18:30:00,5.10044,5.10208,5.09882,5.10104,65000000.0
2007-11-13 18:35:00,5.09993,5.1016,5.09907,5.10026,76000000.0
2007-11-13 18:40:00,5.10108,5.10175,5.09941,5.1005,67000000.0
2007-11-13 18:45:00,5.09966,5.10087,5.09876,5.10073,66000000.0
2007-11-13 18:50:00,5.10014,5.10052,5.09847,5.09967,63000000.0
2007-11-13 18:55:00,5.09957,5.10097,5.09739,5.09887,71000000.0
2007-11-13 19:00:00,5.0992,5.10035,5.09762,5.09979,70000000.0
2007-11-13 19:05:00,5.1003,5.1003,5.09776,5.09984,76000000.0
2007-11-13 19:10:00,5.10009,5.10037,5.09815,5.09882,68000000.0
2007-11-13 19:15:00,5.09982,5.10008,5.09769,5.09892,61000000.0
2007-11-13 19:20:00,5.0985,5.09997,5.09759,5.09918,72000000.0
2007-11-13 19:25:00,5.0983,5.1002,5.09809,5.1002,62000000.0
2007-11-13 19:30:00,5.0989,5.1001,5.09782,5.0996,66000000.0
2007-11-13 19:35:00,5.09975,5.1005,5.0983,5.09972,63000000.0
2007-11-13 19:40:00,5.10011,5.10087,5.09861,5.10045,70000000.0
2007-11-13 19:45:00,5.10046,5.10088,5.09879,5.09972,70000000.0
2007-11-13 19:50:00,5.09971,5.10002,5.09744,5.09744,71000000.0
2007-11-13 19:55:00,5.09859,5.09897,5.09668,5.09714,68000000.0
2007-11-13 20:00:00,5.09788,5.09865,5.09652,5.09757,67000000.0
2007-11-13 20:05:00,5.09794,5.09812,5.09451,5.09563,65000000.0
2007-11-13 20:10:00,5.09506,5.0969,5.09424,5.0953,66000000.0
2007-11-13 20:15:00,5.09515,5.09677,5.09472,5.09537,64000000.0
2007-11-13 20:20:00,5.09581,5.09727,5.09503,5.09597,65000000.0
2007-11-13 20:25:00,5.09646,5.09748,5.09512,5.09686,63000000.0
2007-11-13 20:30:00,5.0967,5.09702,5.09518,5.09693,59000000.0
2007-11-13 20:35:00,5.09563,5.0977,5.09549,5.0977,70000000.0
2007-11-13 20:40:00,5.09692,5.09846,5.09591,5.0978,89000000.0
2007-11-13 20:45:00,5.097,5.09822,5.0957,5.09624,67000000.0
2007-11-13 20:50:00,5.09626,5.09711,5.0953,5.09698,62000000.0
2007-11-13 20:55:00,5.09608,5.09752,5.09583,5.09725,65000000.0
2007-11-13 21:00:00,5.0974,5.09861,5.0964,5.09784,72000000.0
2007-11-13 21:05:00,5.09748,5.09931,5.09748,5.09931,66000000.0
2007-11-13 21:10:00,5.09846,5.09918,5.09734,5.09777,62000000.0
2007-11-13 21:15:00,5.09848,5.09952,5.09759,5.09817,68000000.0
2007-11-13 21:20:00,5.09844,5.09943,5.09722,5.09722,52000000.0
2007-11-13 21:25:00,5.0985,5.09946,5.09733,5.09946,58000000.0
2007-11-13 21:30:00,5.09779,5.10046,5.0977,5.10023,59000000.0
2007-11-13 21:35:00,5.10005,5.10227,5.09974,5.09996,88000000.0
2007-11-13 21:40:00,5.10105,5.10105,5.09839,5.09984,65000000.0
2007-11-13 21:45:00,5.09965,5.10081,5.09845,5.09953,62000000.0
2007-11-13 21:50:00,5.09824,5.09927,5.0971,5.09778,62000000.0
2007-11-13 21:55:00,5.09762,5.09895,5.09685,5.09832,72000000.0
2007-11-13 22:00:00,5.09904,5.10001,5.09374,5.09416,79000000.0
2007-11-13 22:05:00,5.09619,5.09757,5.09431,5.09684,67000000.0
2007-11-13 22:10:00,5.09656,5.09752,5.09557,5.09707,64000000.0
2007-11-13 22:15:00,5.09785,5.09813,5.09601,5.0966,69000000.0
2007-11-13 22:20:00,5.09662,5.09896,5.09655,5.09871,69000000.0
2007-11-13 22:25:00,5.09819,5.10028,5.09782,5.10019,63000000.0
2007-11-13 22:30:00,5.10016,5.10053,5.09836,5.09979,60000000.0
2007-11-13 22:35:00,5.09929,5.10023,5.09827,5.09973,56000000.0
2007-11-13 22:40:00,5.09905,5.09991,5.09795,5.09887,63000000.0
2007-11-13 22:45:00,5.09868,5.09892,5.09495,5.09609,68000000.0
2007-11-13 22:50:00,5.09572,5.09693,5.09443,5.09626,70000000.0
2007-11-13 22:55:00,5.09577,5.09733,5.09538,5.0965,64000000.0
2007-11-13 23:00:00,5.09662,5.09766,5.09492,5.09671,68000000.0
2007-11-13 23:05:00,5.09589,5.09826,5.09559,5.09672,60000000.0
2007-11-13 23:10:00,5.09557,5.09726,5.0953,5.09593,66000000.0
2007-11-13 23:15:00,5.09718,5.0976,5.0953,5.09661,65000000.0
2007-11-13 23:20:00,5.0973,5.09779,5.09557,5.09568,66000000.0
2007-11-13 23:25:00,5.09634,5.09708,5.0948,5.09503,64000000.0
2007-11-13 23:30:00,5.09557,5.09609,5.09381,5.09568,72000000.0
2007-11-13 23:35:00,5.09532,5.09681,5.09485,5.09641,62000000.0
2007-11-13 23:40:00,5.09607,5.09733,5.09547,5.09644,80000000.0
2007-11-13 23:45:00,5.09693,5.09827,5.09494,5.09639,76000000.0
2007-11-13 23:50:00,5.09724,5.09766,5.09512,5.09674,67000000.0
2007-11-13 23:55:00,5.09761,5.09782,5.09516,5.09665,76000000.0
2007-11-14 00:00:00,5.0974,5.09741,5.09476,5.09507,70000000.0
2007-11-14 00:05:00,5.0963,5.09711,5.0948,5.09604,62000000.0
2007-11-14 00:10:00,5.09628,5.09671,5.09479,5.09632,63000000.0
2007-11-14 00:15:00,5.09561,5.09813,5.09422,5.09523,65000000.0
2007-11-14 00:20:00,5.09571,5.09633,5.09426,5.09463,60000000.0
2007-11-14 00:25:00,5.09575,5.0961,5.09226,5.09378,66000000.0
2007-11-14 00:30:00,5.09431,5.09553,5.0929,5.09476,64000000.0
2007-11-14 00:35:00,5.09433,5.09439,5.09222,5.09338,80000000.0
2007-11-14 00:40:00,5.09309,5.09394,5.09164,5.09292,61000000.0
2007-11-14 00:45:00,5.09252,5.09434,5.09236,5.09296,63000000.0
2007-11-14 00:50:00,5.09278,5.09332,5.08929,5.08984,60000000.0
2007-11-14 00:55:00,5.09022,5.09188,5.08934,5.09073,66000000.0
2007-11-14 01:00:00,5.09076,5.09173,5.0888,5.0888,63000000.0
2007-11-14 01:05:00,5.09003,5.09014,5.08864,5.08953,70000000.0
2007-11-14 01:10:00,5.08879,5.09041,5.08867,5.08913,55000000.0
2007-11-14 01:15:00,5.08962,5.09071,5.08839,5.09006,63000000.0
2007-11-14 01:20:00,5.08963,5.09051,5.08842,5.08886,59000000.0
2007-11-14 01:25:00,5.08963,5.09057,5.08875,5.09012,70000000.0
2007-11-14 01:30:00,5.09037,5.09204,5.08948,5.09114,68000000.0
2007-11-14 01:35:00,5.0903,5.09205,5.08978,5.09038,71000000.0
2007-11-14 01:40:00,5.09072,5.09156,5.08978,5.09053,72000000.0
2007-11-14 01:45:00,5.091,5.09152,5.08868,5.08951,68000000.0
2007-11-14 01:50:00,5.08988,5.09029,5.08802,5.08897,67000000.0
2007-11-14 01:55:00,5.08961,5.09133,5.08876,5.09049,61000000.0
2007-11-14 02:00:00,5.09008,5.09323,5.08919,5.09162,69000000.0
2007-11-14 02:05:00,5.09063,5.09185,5.08896,5.09004,73000000.0
2007-11-14 02:10:00,5.08909,5.08909,5.08653,5.08768,74000000.0
2007-11-14 02:15:00,5.08677,5.08859,5.08617,5.08859,70000000.0
2007-11-14 02:20:00,5.08926,5.08976,5.08721,5.0882,74000000.0
2007-11-14 02:25:00,5.08811,5.08852,5.08641,5.08704,59000000.0
2007-11-14 02:30:00,5.08642,5.08855,5.08571,5.08774,64000000.0
2007-11-14 02:35:00,5.08706,5.08842,5.08589,5.08675,71000000.0
2007-11-14 02:40:00,5.08873,5.08873,5.08643,5.0873,69000000.0
2007-11-14 02:45:00,5.08687,5.08813,5.08581,5.08652,69000000.0
2007-11-14 02:50:00,5.08583,5.08744,5.08533,5.08585,66000000.0
2007-11-14 02:55:00,5.08658,5.0882,5.08537,5.08796,65000000.0
2007-11-14 03:00:00,5.08835,5.08956,5.0869,5.0872,67000000.0
2007-11-14 03:05:00,5.08742,5.08817,5.08595,5.08662,68000000.0
2007-11-14 03:10:00,5.08624,5.08788,5.086,5.08738,80000000.0
2007-11-14 03:15:00,5.08776,5.08823,5.08662,5.08667,50000000.0
2007-11-14 03:20:00,5.08818,5.08874,5.08658,5.08748,62000000.0
2007-11-14 03:25:00,5.08723,5.0884,5.08632,5.08716,71000000.0
2007-11-14 03:30:00,5.08775,5.08835,5.08596,5.08716,68000000.0
2007-11-14 03:35:00,5.08805,5.08822,5.08649,5.08777,60000000.0
2007-11-14 03:40:00,5.08804,5.08809,5.08633,5.08809,82000000.0
2007-11-14 03:45:00,5.08697,5.08814,5.08635,5.08814,53000000.0
2007-11-14 03:50:00,5.08718,5.08791,5.08528,5.0858,74000000.0
2007-11-14 03:55:00,5.08669,5.08669,5.0806,5.08162,63000000.0
2007-11-14 04:00:00,5.08215,5.08254,5.07988,5.08179,70000000.0
2007-11-14 04:05:00,5.08089,5.0821,5.07955,5.07955,66000000.0
2007-11-14 04:10:00,5.07989,5.08117,5.07792,5.07963,77000000.0
2007-11-14 04:15:00,5.07956,5.08135,5.07861,5.07936,57000000.0
2007-11-14 04:20:00,5.07921,5.07958,5.0763,5.07943,62000000.0
2007-11-14 04:25:00,5.07819,5.07909,5.07627,5.07789,53000000.0
2007-11-14 04:30:00,5.07635,5.07766,5.0747,5.07684,66000000.0
2007-11-14 04:35:00,5.07664,5.07784,5.07566,5.07742,64000000.0
2007-11-14 04:40:00,5.07662,5.07937,5.07639,5.07783,54000000.0
2007-11-14 04:45:00,5.07847,5.07886,5.07701,5.07707,63000000.0
2007-11-14 04:50:00,5.07653,5.07774,5.07611,5.07649,71000000.0
2007-11-14 04:55:00,5.07628,5.07628,5.07391,5.07521,65000000.0
2007-11-14 05:00:00,5.07663,5.07739,5.07517,5.07554,62000000.0
2007-11-14 05:05:00,5.07479,5.07749,5.07479,5.07715,72000000.0
2007-11-14 05:10:00,5.07702,5.07907,5.07676,5.07899,59000000.0
2007-11-14 05:15:00,5.07761,5.07985,5.07733,5.07778,67000000.0
2007-11-14 05:20:00,5.07765,5.07908,5.07716,5.07854,79000000.0
2007-11-14 05:25:00,5.07802,5.07914,5.07718,5.07829,66000000.0
2007-11-14 05:30:00,5.07777,5.07949,5.07722,5.07781,76000000.0
2007-11-14 05:35:00,5.07735,5.07812,5.07618,5.07749,78000000.0
2007-11-14 05:40:00,5.07725,5.07781,5.07564,5.07682,61000000.0
2007-11-14 05:45:00,5.07659,5.07836,5.07605,5.0777,77000000.0
2007-11-14 05:50:00,5.07813,5.07881,5.07703,5.07839,62000000.0
2007-11-14 05:55:00,5.07823,5.07986,5.07744,5.07793,70000000.0
2007-11-14 06:00:00,5.07837,5.07961,5.07747,5.07802,77000000.0
2007-11-14 06:05:00,5.07795,5.07902,5.07735,5.07755,81000000.0
2007-11-14 06:10:00,5.0789,5.08013,5.07731,5.07917,73000000.0
2007-11-14 06:15:00,5.07924,5.07943,5.07682,5.07774,69000000.0
2007-11-14 06:20:00,5.07759,5.07812,5.0757,5.07649,68000000.0
2007-11-14 06:25:00,5.07654,5.07921,5.07586,5.07888,71000000.0
2007-11-14 06:30:00,5.07887,5.07921,5.07612,5.07805,58000000.0
2007-11-14 06:35:00,5.07808,5.07808,5.07579,5.07623,72000000.0
2007-11-14 06:40:00,5.07714,5.0772,5.07508,5.07629,71000000.0
2007-11-14 06:45:00,5.07664,5.07675,5.07507,5.07664,69000000.0
2007-11-14 06:50:00,5.07626,5.07811,5.07574,5.07753,56000000.0
2007-11-14 06:55:00,5.07669,5.07745,5.07523,5.07615,64000000.0
2007-11-14 07:00:00,5.07595,5.07854,5.07595,5.07688,58000000.0
2007-11-14 07:05:00,5.07714,5.07795,5.07593,5.07755,59000000.0
2007-11-14 07:10:00,5.07721,5.07833,5.07618,5.0775,82000000.0
2007-11-14 07:15:00,5.07868,5.07893,5.07659,5.07748,80000000.0
2007-11-14 07:20:00,5.07737,5.07852,5.07616,5.07733,76000000.0
2007-11-14 07:25:00,5.07801,5.07945,5.07673,5.07853,78000000.0
2007-11-14 07:30:00,5.0791,5.07943,5.07721,5.07793,61000000.0
2007-11-14 07:35:00,5.07939,5.08017,5.07827,5.07913,63000000.0
2007-11-14 07:40:00,5.07914,5.08015,5.07828,5.07849,55000000.0
2007-11-14 07:45:00,5.07878,5.07939,5.07549,5.07624,59000000.0
2007-11-14 07:50:00,5.0762,5.07692,5.07458,5.07631,67000000.0
2007-11-14 07:55:00,5.07563,5.07654,5.07423,5.07625,62000000.0
2007-11-14 08:00:00,5.07548,5.07656,5.07319,5.07319,65000000.0
2007-11-14 08:05:00,5.07301,5.07436,5.07243,5.07263,73000000.0
2007-11-14 08:10:00,5.07307,5.07465,5.0722,5.07335,58000000.0
2007-11-14 08:15:00,5.07367,5.07428,5.07156,5.07392,59000000.0
2007-11-14 08:20:00,5.07285,5.07514,5.07247,5.07447,64000000.0
2007-11-14 08:25:00,5.07354,5.07641,5.07306,5.07583,56000000.0
2007-11-14 08:30:00,5.0758,5.0768,5.07176,5.07382,62000000.0
2007-11-14 08:35:00,5.0727,5.07501,5.07194,5.07322,56000000.0
2007-11-14 08:40:00,5.0743,5.07863,5.07258,5.0765,58000000.0
2007-11-14 08:45:00,5.07688,5.07744,5.07459,5.07645,76000000.0
2007-11-14 08:50:00,5.07775,5.07786,5.0739,5.0739,81000000.0
2007-11-14 08:55:00,5.0736,5.07712,5.07355,5.07671,70000000.0
2007-11-14 09:00:00,5.07642,5.0782,5.07573,5.07603,62000000.0
2007-11-14 09:05:00,5.07678,5.0773,5.07359,5.0752,66000000.0
2007-11-14 09:10:00,5.07391,5.07841,5.07391,5.07761,67000000.0
2007-11-14 09:15:00,5.07756,5.08142,5.07578,5.08037,72000000.0
2007-11-14 09:20:00,5.0803,5.0803,5.07591,5.0793,74000000.0
2007-11-14 09:25:00,5.07878,5.07977,5.07549,5.07824,68000000.0
2007-11-14 09:30:00,5.07903,5.07916,5.074,5.07612,69000000.0
2007-11-14 09:35:00,5.07502,5.07636,5.07289,5.07601,85000000.0
2007-11-14 09:40:00,5.07624,5.07752,5.07428,5.07651,74000000.0
2007-11-14 09:45:00,5.07756,5.07838,5.07584,5.07697,76000000.0
2007-11-14 09:50:00,5.07607,5.08066,5.07596,5.07898,74000000.0
2007-11-14 09:55:00,5.081,5.08208,5.07725,5.07725,68000000.0
2007-11-14 10:00:00,5.07878,5.08253,5.07826,5.08209,75000000.0
2007-11-14 10:05:00,5.08331,5.08362,5.07907,5.08012,50000000.0
2007-11-14 10:10:00,5.07973,5.08317,5.07814,5.08198,70000000.0
2007-11-14 10:15:00,5.08164,5.08346,5.08051,5.08268,74000000.0
2007-11-14 10:20:00,5.08256,5.08277,5.08039,5.08055,60000000.0
2007-11-14 10:25:00,5.08154,5.08191,5.07978,5.08098,60000000.0
2007-11-14 10:30:00,5.07967,5.08105,5.07781,5.07887,57000000.0
2007-11-14 10:35:00,5.07917,5.08044,5.07796,5.07986,72000000.0
2007-11-14 10:40:00,5.08054,5.08237,5.07978,5.08053,62000000.0
2007-11-14 10:45:00,5.08204,5.08233,5.07921,5.07938,55000000.0
2007-11-14 10:50:00,5.07872,5.08038,5.07815,5.07944,72000000.0
2007-11-14 10:55:00,5.07743,5.08167,5.07743,5.08147,49000000.0
2007-11-14 11:00:00,5.08148,5.08148,5.07869,5.08043,61000000.0
2007-11-14 11:05:00,5.07958,5.08109,5.07741,5.07858,71000000.0
2007-11-14 11:10:00,5.07716,5.07844,5.07404,5.07526,67000000.0
2007-11-14 11:15:00,5.07494,5.07546,5.07273,5.07401,63000000.0
2007-11-14 11:20:00,5.07519,5.07543,5.07322,5.07444,76000000.0
2007-11-14 11:25:00,5.07528,5.0765,5.07349,5.07633,64000000.0
2007-11-14 11:30:00,5.07573,5.07573,5.07109,5.07109,74000000.0
2007-11-14 11:35:00,5.07119,5.07182,5.0688,5.06983,60000000.0
2007-11-14 11:40:00,5.07056,5.07287,5.06996,5.07254,64000000.0
2007-11-14 11:45:00,5.07127,5.07201,5.0687,5.06944,62000000.0
2007-11-14 11:50:00,5.06877,5.06966,5.06658,5.06765,68000000.0
2007-11-14 11:55:00,5.06781,5.06868,5.06608,5.06808,52000000.0
2007-11-14 12:00:00,5.06812,5.07014,5.06729,5.06813,63000000.0
2007-11-14 12:05:00,5.06793,5.06955,5.06686,5.06762,61000000.0
2007-11-14 12:10:00,5.06808,5.06989,5.06745,5.06835,63000000.0
2007-11-14 12:15:00,5.06829,5.07043,5.0679,5.06902,56000000.0
2007-11-14 12:20:00,5.06903,5.06971,5.0629,5.06435,70000000.0
2007-11-14 12:25:00,5.06291,5.06613,5.06262,5.06533,57000000.0
2007-11-14 12:30:00,5.06432,5.06609,5.06335,5.06484,61000000.0
2007-11-14 12:35:00,5.06477,5.06825,5.06477,5.06825,64000000.0
2007-11-14 12:40:00,5.06806,5.06877,5.06639,5.06794,70000000.0
2007-11-14 12:45:00,5.06707,5.0682,5.05978,5.06006,65000000.0
2007-11-14 12:50:00,5.06066,5.06313,5.05852,5.06238,66000000.0
2007-11-14 12:55:00,5.06353,5.06536,5.0611,5.06527,62000000.0
2007-11-14 13:00:00,5.06549,5.0661,5.06279,5.06458,81000000.0
2007-11-14 13:05:00,5.06322,5.06435,5.05939,5.06171,77000000.0
2007-11-14 13:10:00,5.06164,5.06544,5.06037,5.06519,79000000.0
2007-11-14 13:15:00,5.06564,5.06637,5.06215,5.06375,63000000.0
2007-11-14 13:20:00,5.06548,5.068,5.06404,5.06733,78000000.0
2007-11-14 13:25:00,5.06638,5.06757,5.06374,5.06491,62000000.0
2007-11-14 13:30:00,5.06543,5.06823,5.06434,5.06726,55000000.0
2007-11-14 13:35:00,5.06707,5.06901,5.06588,5.06786,65000000.0
2007-11-14 13:40:00,5.06893,5.06928,5.06735,5.06928,55000000.0
2007-11-14 13:45:00,5.06845,5.07218,5.06827,5.06892,64000000.0
2007-11-14 13:50:00,5.06908,5.07027,5.06683,5.06719,58000000.0
2007-11-14 13:55:00,5.06869,5.07045,5.06696,5.06696,59000000.0
2007-11-14 14:00:00,5.0668,5.0686,5.06609,5.06778,72000000.0
2007-11-14 14:05:00,5.06867,5.06867,5.06445,5.06511,60000000.0
2007-11-14 14:10:00,5.06685,5.06887,5.06591,5.06887,56000000.0
2007-11-14 14:15:00,5.06834,5.06988,5.0665,5.0686,76000000.0
2007-11-14 14:20:00,5.06887,5.06924,5.06708,5.06816,52000000.0
2007-11-14 14:25:00,5.06777,5.06865,5.06667,5.06715,65000000.0
2007-11-14 14:30:00,5.0682,5.06941,5.06727,5.06882,60000000.0
2007-11-14 14:35:00,5.06873,5.06905,5.06731,5.06766,63000000.0
2007-11-14 14:40:00,5.06801,5.06934,5.06661,5.06829,77000000.0
2007-11-14 14:45:00,5.06837,5.06837,5.06653,5.0678,56000000.0
2007-11-14 14:50:00,5.06688,5.06963,5.06687,5.06894,60000000.0
2007-11-14 14:55:00,5.06956,5.07143,5.06839,5.06986,71000000.0
2007-11-14 15:00:00,5.06914,5.07041,5.06696,5.06696,76000000.0
2007-11-14 15:05:00,5.06762,5.06829,5.06298,5.06382,68000000.0
2007-11-14 15:10:00,5.06482,5.06482,5.06077,5.06467,61000000.0
2007-11-14 15:15:00,5.06467,5.06502,5.06241,5.0644,68000000.0
2007-11-14 15:20:00,5.06465,5.06574,5.06304,5.0654,59000000.0
2007-11-14 15:25:00,5.06592,5.06592,5.06338,5.06444,71000000.0
2007-11-14 15:30:00,5.06404,5.06767,5.06257,5.0654,68000000.0
2007-11-14 15:35:00,5.06652,5.06761,5.065,5.065,52000000.0
2007-11-14 15:40:00,5.06566,5.0662,5.05989,5.0646,62000000.0
2007-11-14 15:45:00,5.06363,5.06482,5.06124,5.06305,81000000.0
2007-11-14 15:50:00,5.06307,5.0636,5.06108,5.06306,75000000.0
2007-11-14 15:55:00,5.06227,5.0637,5.06091,5.06198,74000000.0
2007-11-14 16:00:00,5.06248,5.06315,5.05817,5.05999,61000000.0
2007-11-14 16:05:00,5.0608,5.06183,5.05779,5.0596,70000000.0
2007-11-14 16:10:00,5.06037,5.06266,5.05437,5.0577,64000000.0
2007-11-14 16:15:00,5.0571,5.05794,5.05497,5.05767,66000000.0
2007-11-14 16:20:00,5.05759,5.06026,5.05603,5.05979,65000000.0
2007-11-14 16:25:00,5.05947,5.06377,5.05824,5.06218,51000000.0
2007-11-14 16:30:00,5.06112,5.06353,5.06108,5.06322,53000000.0
2007-11-14 16:35:00,5.06328,5.06328,5.0593,5.06224,78000000.0
2007-11-14 16:40:00,5.0617,5.06421,5.06064,5.06244,86000000.0
2007-11-14 16:45:00,5.06149,5.06305,5.06061,5.06255,59000000.0
2007-11-14 16:50:00,5.06286,5.06328,5.05944,5.06156,66000000.0
2007-11-14 16:55:00,5.06158,5.06304,5.06024,5.06175,52000000.0
2007-11-14 17:00:00,5.06177,5.06177,5.05799,5.06054,62000000.0
2007-11-14 17:05:00,5.06057,5.06264,5.05943,5.06126,73000000.0
2007-11-14 17:10:00,5.06195,5.06362,5.06107,5.06231,57000000.0
2007-11-14 17:15:00,5.06279,5.0639,5.06122,5.06356,71000000.0
2007-11-14 17:20:00,5.06234,5.06317,5.06026,5.0626,55000000.0
2007-11-14 17:25:00,5.06299,5.0638,5.06162,5.06364,62000000.0
2007-11-14 17:30:00,5.06406,5.06443,5.06232,5.06307,63000000.0
2007-11-14 17:35:00,5.0638,5.06621,5.06168,5.06621,64000000.0
2007-11-14 17:40:00,5.06515,5.06676,5.06445,5.06519,76000000.0
2007-11-14 17:45:00,5.06558,5.06601,5.06371,5.06568,60000000.0
2007-11-14 17:50:00,5.06399,5.06573,5.06392,5.06563,86000000.0
2007-11-14 17:55:00,5.06555,5.06718,5.06338,5.06667,66000000.0
2007-11-14 18:00:00,5.06562,5.06874,5.06497,5.06694,72000000.0
2007-11-14 18:05:00,5.06746,5.07052,5.06674,5.06989,73000000.0
2007-11-14 18:10:00,5.07021,5.07354,5.06868,5.0731,58000000.0
2007-11-14 18:15:00,5.07246,5.073,5.07004,5.0703,61000000.0
2007-11-14 18:20:00,5.0706,5.07125,5.06851,5.06851,63000000.0
2007-11-14 18:25:00,5.06833,5.06997,5.06749,5.06944,67000000.0
2007-11-14 18:30:00,5.06954,5.07217,5.06954,5.07197,65000000.0
2007-11-14 18:35:00,5.07241,5.0755,5.0706,5.0755,76000000.0
2007-11-14 18:40:00,5.07541,5.07553,5.07225,5.07398,67000000.0
2007-11-14 18:45:00,5.07409,5.07485,5.07105,5.07196,66000000.0
2007-11-14 18:50:00,5.07166,5.07276,5.07005,5.07226,63000000.0
2007-11-14 18:55:00,5.07169,5.0743,5.07039,5.07387,71000000.0
2007-11-14 19:00:00,5.0741,5.07482,5.07149,5.07197,70000000.0
2007-11-14 19:05:00,5.07328,5.07344,5.07115,5.07138,76000000.0
2007-11-14 19:10:00,5.07179,5.07309,5.07118,5.0721,68000000.0
2007-11-14 19:15:00,5.07299,5.07299,5.07073,5.07235,61000000.0
2007-11-14 19:20:00,5.07179,5.07356,5.0711,5.07182,72000000.0
2007-11-14 19:25:00,5.0734,5.07355,5.07078,5.07299,62000000.0
2007-11-14 19:30:00,5.07191,5.0734,5.07087,5.07316,66000000.0
2007-11-14 19:35:00,5.07272,5.07374,5.07156,5.07198,63000000.0
2007-11-14 19:40:00,5.07193,5.0737,5.07104,5.07206,70000000.0
2007-11-14 19:45:00,5.07241,5.07443,5.07145,5.07228,70000000.0
2007-11-14 19:50:00,5.07257,5.07283,5.07103,5.07283,71000000.0
2007-11-14 19:55:00,5.07212,5.07396,5.0714,5.07338,68000000.0
2007-11-14 20:00:00,5.07387,5.07387,5.07189,5.0726,67000000.0
2007-11-14 20:05:00,5.07349,5.07369,5.07154,5.07369,65000000.0
2007-11-14 20:10:00,5.07324,5.07397,5.07149,5.0723,66000000.0
2007-11-14 20:15:00,5.07362,5.07392,5.07188,5.07365,64000000.0
2007-11-14 20:20:00,5.07394,5.07537,5.07225,5.07353,65000000.0
2007-11-14 20:25:00,5.07389,5.07623,5.07329,5.07514,63000000.0
2007-11-14 20:30:00,5.07537,5.07586,5.07384,5.0742,59000000.0
2007-11-14 20:35:00,5.07563,5.07705,5.07429,5.07613,70000000.0
2007-11-14 20:40:00,5.07735,5.07825,5.07556,5.0768,89000000.0
2007-11-14 20:45:00,5.07849,5.07918,5.07665,5.07771,67000000.0
2007-11-14 20:50:00,5.07799,5.07885,5.07651,5.07734,62000000.0
2007-11-14 20:55:00,5.07703,5.07884,5.07647,5.07785,65000000.0
2007-11-14 21:00:00,5.07929,5.07987,5.07769,5.07859,72000000.0
2007-11-14 21:05:00,5.07761,5.07938,5.07755,5.07865,66000000.0
2007-11-14 21:10:00,5.07954,5.07973,5.07569,5.07842,62000000.0
2007-11-14 21:15:00,5.07869,5.07887,5.0755,5.07571,68000000.0
2007-11-14 21:20:00,5.07615,5.07656,5.07298,5.07489,52000000.0
2007-11-14 21:25:00,5.07444,5.07477,5.07284,5.07364,58000000.0
2007-11-14 21:30:00,5.07357,5.07662,5.07342,5.07582,59000000.0
2007-11-14 21:35:00,5.07772,5.07818,5.07612,5.07651,88000000.0
2007-11-14 21:40:00,5.0765,5.0771,5.07524,5.07543,65000000.0
2007-11-14 21:45:00,5.07683,5.0775,5.0755,5.07705,62000000.0
2007-11-14 21:50:00,5.0758,5.07738,5.07556,5.07638,62000000.0
2007-11-14 21:55:00,5.07673,5.07897,5.07596,5.07897,72000000.0
2007-11-14 22:00:00,5.07775,5.07946,5.07693,5.07762,79000000.0
2007-11-14 22:05:00,5.07824,5.07992,5.07807,5.07992,67000000.0
2007-11-14 22:10:00,5.07917,5.08061,5.07819,5.0794,64000000.0
2007-11-14 22:15:00,5.0798,5.08046,5.0783,5.07998,69000000.0
2007-11-14 22:20:00,5.07861,5.07997,5.07645,5.07645,69000000.0
2007-11-14 22:25:00,5.07769,5.07831,5.07527,5.07622,63000000.0
2007-11-14 22:30:00,5.07477,5.07861,5.07477,5.07861,60000000.0
2007-11-14 22:35:00,5.07749,5.08022,5.07732,5.0786,56000000.0
2007-11-14 22:40:00,5.07958,5.08056,5.07828,5.07992,63000000.0
2007-11-14 22:45:00,5.07953,5.08395,5.07867,5.08196,68000000.0
2007-11-14 22:50:00,5.0827,5.08421,5.08187,5.08287,70000000.0
2007-11-14 22:55:00,5.08273,5.08337,5.07954,5.08221,64000000.0
2007-11-14 23:00:00,5.08261,5.08325,5.08033,5.08033,68000000.0
2007-11-14 23:05:00,5.08109,5.08182,5.0802,5.08027,60000000.0
2007-11-14 23:10:00,5.08012,5.08082,5.07771,5.07968,66000000.0
2007-11-14 23:15:00,5.07921,5.07999,5.07706,5.07826,65000000.0
2007-11-14 23:20:00,5.07877,5.07877,5.07652,5.07652,66000000.0
2007-11-14 23:25:00,5.07704,5.07904,5.077,5.07747,64000000.0
2007-11-14 23:30:00,5.07838,5.07927,5.07645,5.07668,72000000.0
2007-11-14 23:35:00,5.07681,5.07864,5.07662,5.07736,62000000.0
2007-11-14 23:40:00,5.07757,5.07996,5.0771,5.07996,80000000.0
2007-11-14 23:45:00,5.07886,5.08309,5.07828,5.08309,76000000.0
2007-11-14 23:50:00,5.08156,5.08283,5.0779,5.07901,67000000.0
2007-11-14 23:55:00,5.0796,5.08054,5.07823,5.0799,76000000.0
2007-11-15 00:00:00,5.07937,5.08251,5.07906,5.07997,70000000.0
2007-11-15 00:05:00,5.08067,5.08105,5.07878,5.08023,62000000.0
2007-11-15 00:10:00,5.08021,5.08096,5.0791,5.07971,63000000.0
2007-11-15 00:15:00,5.07938,5.08055,5.0788,5.07966,65000000.0
2007-11-15 00:20:00,5.0795,5.08199,5.07888,5.08087,60000000.0
2007-11-15 00:25:00,5.08062,5.08149,5.07943,5.08003,66000000.0
2007-11-15 00:30:00,5.07947,5.08006,5.07825,5.07852,64000000.0
2007-11-15 00:35:00,5.07896,5.08016,5.07763,5.07991,80000000.0
2007-11-15 00:40:00,5.07972,5.08051,5.07884,5.0801,61000000.0
2007-11-15 00:45:00,5.08,5.08038,5.07802,5.07833,63000000.0
2007-11-15 00:50:00,5.07912,5.07912,5.07697,5.0772,60000000.0
2007-11-15 00:55:00,5.07802,5.0817,5.07802,5.08028,66000000.0
2007-11-15 01:00:00,5.07965,5.08201,5.0792,5.08111,63000000.0
2007-11-15 01:05:00,5.08127,5.08252,5.08049,5.08191,70000000.0
2007-11-15 01:10:00,5.08232,5.08328,5.07996,5.08043,55000000.0
2007-11-15 01:15:00,5.07939,5.08075,5.07873,5.07925,63000000.0
2007-11-15 01:20:00,5.08008,5.08036,5.07736,5.07736,59000000.0
2007-11-15 01:25:00,5.07901,5.07996,5.07779,5.07867,70000000.0
2007-11-15 01:30:00,5.07884,5.08094,5.07839,5.07972,68000000.0
2007-11-15 01:35:00,5.07924,5.08107,5.07851,5.08,71000000.0
2007-11-15 01:40:00,5.08011,5.08254,5.07953,5.08105,72000000.0
2007-11-15 01:45:00,5.08173,5.08265,5.08055,5.08133,68000000.0
2007-11-15 01:50:00,5.08056,5.08297,5.07991,5.08194,67000000.0
2007-11-15 01:55:00,5.08191,5.08275,5.079,5.079,61000000.0
2007-11-15 02:00:00,5.08134,5.08266,5.07861,5.0817,69000000.0
2007-11-15 02:05:00,5.08207,5.08314,5.08046,5.08136,73000000.0
2007-11-15 02:10:00,5.08189,5.08438,5.08128,5.08269,74000000.0
2007-11-15 02:15:00,5.08266,5.08381,5.0808,5.08265,70000000.0
2007-11-15 02:20:00,5.08075,5.08342,5.08075,5.08268,74000000.0
2007-11-15 02:25:00,5.08281,5.08326,5.0811,5.08195,59000000.0
2007-11-15 02:30:00,5.08167,5.08284,5.08082,5.08284,64000000.0
2007-11-15 02:35:00,5.0822,5.08312,5.07991,5.08105,71000000.0
2007-11-15 02:40:00,5.081,5.08112,5.07837,5.08074,69000000.0
2007-11-15 02:45:00,5.07987,5.0817,5.07865,5.08106,69000000.0
2007-11-15 02:50:00,5.08036,5.08194,5.07948,5.08031,66000000.0
2007-11-15 02:55:00,5.08125,5.08231,5.07995,5.0813,65000000.0
2007-11-15 03:00:00,5.08105,5.08308,5.07934,5.08041,67000000.0
2007-11-15 03:05:00,5.07954,5.08019,5.07632,5.07765,68000000.0
2007-11-15 03:10:00,5.07697,5.07932,5.07681,5.07769,80000000.0
2007-11-15 03:15:00,5.07786,5.078,5.07342,5.07412,50000000.0
2007-11-15 03:20:00,5.07466,5.07626,5.07243,5.07523,62000000.0
2007-11-15 03:25:00,5.07614,5.0763,5.07324,5.07472,71000000.0
2007-11-15 03:30:00,5.07612,5.07658,5.07435,5.07565,68000000.0
2007-11-15 03:35:00,5.07547,5.07626,5.07367,5.07562,60000000.0
2007-11-15 03:40:00,5.07584,5.07702,5.07467,5.07657,82000000.0
2007-11-15 03:45:00,5.0757,5.07615,5.07432,5.07539,53000000.0
2007-11-15 03:50:00,5.07453,5.07631,5.07417,5.07557,74000000.0
2007-11-15 03:55:00,5.07443,5.07687,5.07412,5.07535,63000000.0
2007-11-15 04:00:00,5.07539,5.07685,5.07453,5.0758,70000000.0
2007-11-15 04:05:00,5.07611,5.07676,5.07291,5.07291,66000000.0
2007-11-15 04:10:00,5.07362,5.07548,5.07319,5.07319,77000000.0
2007-11-15 04:15:00,5.07435,5.0744,5.07181,5.07397,57000000.0
2007-11-15 04:20:00,5.0732,5.07437,5.07148,5.07231,62000000.0
2007-11-15 04:25:00,5.07315,5.07434,5.07146,5.07416,53000000.0
2007-11-15 04:30:00,5.07296,5.07522,5.0728,5.07379,66000000.0
2007-11-15 04:35:00,5.07398,5.07523,5.07349,5.0738,64000000.0
2007-11-15 04:40:00,5.07347,5.07482,5.07308,5.07353,54000000.0
2007-11-15 04:45:00,5.07454,5.07454,5.07221,5.07245,63000000.0
2007-11-15 04:50:00,5.07311,5.07318,5.07088,5.07132,71000000.0
2007-11-15 04:55:00,5.07064,5.07177,5.06877,5.07051,65000000.0
2007-11-15 05:00:00,5.07039,5.07207,5.06982,5.06982,62000000.0
2007-11-15 05:05:00,5.07037,5.07104,5.06866,5.06987,72000000.0
2007-11-15 05:10:00,5.06947,5.07088,5.06898,5.06996,59000000.0
2007-11-15 05:15:00,5.07009,5.07145,5.069,5.07077,67000000.0
2007-11-15 05:20:00,5.07114,5.07114,5.06955,5.07019,79000000.0
2007-11-15 05:25:00,5.07026,5.07117,5.06896,5.07023,66000000.0
2007-11-15 05:30:00,5.07063,5.07144,5.06924,5.07038,76000000.0
2007-11-15 05:35:00,5.07117,5.0715,5.06962,5.06965,78000000.0
2007-11-15 05:40:00,5.07048,5.07119,5.06941,5.06967,61000000.0
2007-11-15 05:45:00,5.0698,5.07085,5.06917,5.06928,77000000.0
2007-11-15 05:50:00,5.06984,5.07028,5.06864,5.06989,62000000.0
2007-11-15 05:55:00,5.0703,5.07128,5.06878,5.06989,70000000.0
2007-11-15 06:00:00,5.06899,5.07083,5.06899,5.06952,77000000.0
2007-11-15 06:05:00,5.07078,5.07164,5.06926,5.07029,81000000.0
2007-11-15 06:10:00,5.07091,5.07246,5.07033,5.07137,73000000.0
2007-11-15 06:15:00,5.07043,5.07356,5.07037,5.07195,69000000.0
2007-11-15 06:20:00,5.07273,5.07288,5.07024,5.07165,68000000.0
2007-11-15 06:25:00,5.07274,5.07278,5.07019,5.07019,71000000.0
2007-11-15 06:30:00,5.07199,5.07224,5.07027,5.07058,58000000.0
2007-11-15 06:35:00,5.07109,5.07261,5.07005,5.07111,72000000.0
2007-11-15 06:40:00,5.07053,5.07243,5.07053,5.07119,71000000.0
2007-11-15 06:45:00,5.07064,5.07218,5.07064,5.0719,69000000.0
2007-11-15 06:50:00,5.07094,5.07232,5.06993,5.07181,56000000.0
2007-11-15 06:55:00,5.07205,5.07259,5.07,5.07176,64000000.0
2007-11-15 07:00:00,5.07117,5.07171,5.06998,5.07102,58000000.0
2007-11-15 07:05:00,5.07164,5.07203,5.07024,5.07037,59000000.0
2007-11-15 07:10:00,5.07069,5.07209,5.07016,5.07088,82000000.0
2007-11-15 07:15:00,5.07093,5.07232,5.06963,5.0712,80000000.0
2007-11-15 07:20:00,5.07122,5.07207,5.07004,5.07105,76000000.0
2007-11-15 07:25:00,5.07154,5.07189,5.07006,5.07072,78000000.0
2007-11-15 07:30:00,5.07062,5.07246,5.07062,5.07142,61000000.0
2007-11-15 07:35:00,5.07098,5.07189,5.06996,5.07115,63000000.0
2007-11-15 07:40:00,5.07105,5.0716,5.07015,5.071,55000000.0
2007-11-15 07:45:00,5.07144,5.07223,5.07018,5.07105,59000000.0
2007-11-15 07:50:00,5.07134,5.0725,5.07021,5.07141,67000000.0
2007-11-15 07:55:00,5.07108,5.07226,5.06904,5.06923,62000000.0
2007-11-15 08:00:00,5.06946,5.07151,5.06921,5.07019,65000000.0
2007-11-15 08:05:00,5.06983,5.0714,5.06939,5.0703,73000000.0
2007-11-15 08:10:00,5.07069,5.0711,5.06879,5.0691,58000000.0
2007-11-15 08:15:00,5.06928,5.07012,5.06687,5.06849,59000000.0
2007-11-15 08:20:00,5.0686,5.0692,5.06724,5.06754,64000000.0
2007-11-15 08:25:00,5.06857,5.06935,5.06715,5.06733,56000000.0
2007-11-15 08:30:00,5.06825,5.06934,5.06657,5.06798,62000000.0
2007-11-15 08:35:00,5.06811,5.0698,5.06466,5.0683,56000000.0
2007-11-15 08:40:00,5.06777,5.06905,5.06277,5.06277,58000000.0
2007-11-15 08:45:00,5.06336,5.06407,5.06025,5.06357,76000000.0
2007-11-15 08:50:00,5.06394,5.06609,5.06291,5.06609,81000000.0
2007-11-15 08:55:00,5.06482,5.06679,5.06354,5.06679,70000000.0
2007-11-15 09:00:00,5.06548,5.06739,5.06318,5.0669,62000000.0
2007-11-15 09:05:00,5.06742,5.06836,5.06599,5.06804,66000000.0
2007-11-15 09:10:00,5.06748,5.06748,5.06365,5.06459,67000000.0
2007-11-15 09:15:00,5.06423,5.06668,5.06423,5.0655,72000000.0
2007-11-15 09:20:00,5.0646,5.06757,5.06456,5.06595,74000000.0
2007-11-15 09:25:00,5.06611,5.06874,5.06444,5.06874,68000000.0
2007-11-15 09:30:00,5.06713,5.07109,5.06706,5.06899,69000000.0
2007-11-15 09:35:00,5.0692,5.07121,5.06813,5.07121,85000000.0
2007-11-15 09:40:00,5.0707,5.07134,5.06852,5.06874,74000000.0
2007-11-15 09:45:00,5.07002,5.07027,5.06814,5.06896,76000000.0
2007-11-15 09:50:00,5.06835,5.07038,5.06694,5.06799,74000000.0
2007-11-15 09:55:00,5.06943,5.07147,5.06716,5.06907,68000000.0
2007-11-15 10:00:00,5.07096,5.07145,5.0678,5.07145,75000000.0
2007-11-15 10:05:00,5.07133,5.07455,5.07113,5.07218,50000000.0
2007-11-15 10:10:00,5.07146,5.0756,5.07094,5.0735,70000000.0
2007-11-15 10:15:00,5.07499,5.07613,5.07172,5.07426,74000000.0
2007-11-15 10:20:00,5.07281,5.07443,5.07116,5.07304,60000000.0
2007-11-15 10:25:00,5.07168,5.07381,5.07074,5.07195,60000000.0
2007-11-15 10:30:00,5.07093,5.0727,5.06771,5.06771,57000000.0
2007-11-15 10:35:00,5.06917,5.07478,5.06765,5.07457,72000000.0
2007-11-15 10:40:00,5.07501,5.07561,5.07278,5.07382,62000000.0
2007-11-15 10:45:00,5.07169,5.07417,5.07151,5.07344,55000000.0
2007-11-15 10:50:00,5.07224,5.07717,5.07187,5.07717,72000000.0
2007-11-15 10:55:00,5.07739,5.08115,5.07657,5.0801,49000000.0
2007-11-15 11:00:00,5.07969,5.08121,5.07779,5.07919,61000000.0
2007-11-15 11:05:00,5.08003,5.08346,5.07866,5.08156,71000000.0
2007-11-15 11:10:00,5.08005,5.08179,5.07887,5.07913,67000000.0
2007-11-15 11:15:00,5.07915,5.08652,5.07902,5.08493,63000000.0
2007-11-15 11:20:00,5.08449,5.08899,5.08311,5.08783,76000000.0
2007-11-15 11:25:00,5.08734,5.08734,5.08325,5.08325,64000000.0
2007-11-15 11:30:00,5.08391,5.08648,5.08254,5.08264,74000000.0
2007-11-15 11:35:00,5.08377,5.08377,5.08068,5.08121,60000000.0
2007-11-15 11:40:00,5.08223,5.08243,5.0791,5.08135,64000000.0
2007-11-15 11:45:00,5.08192,5.0833,5.08062,5.08281,62000000.0
2007-11-15 11:50:00,5.08252,5.08382,5.08105,5.08195,68000000.0
2007-11-15 11:55:00,5.08342,5.08371,5.08024,5.0807,52000000.0
2007-11-15 12:00:00,5.0817,5.08486,5.08091,5.08389,63000000.0
2007-11-15 12:05:00,5.08326,5.08527,5.08221,5.08362,61000000.0
2007-11-15 12:10:00,5.0825,5.08562,5.0825,5.08562,63000000.0
2007-11-15 12:15:00,5.08548,5.08819,5.08548,5.08759,56000000.0
2007-11-15 12:20:00,5.08776,5.09052,5.08713,5.08859,70000000.0
2007-11-15 12:25:00,5.08901,5.08964,5.08743,5.08919,57000000.0
2007-11-15 12:30:00,5.08947,5.08947,5.08495,5.08544,61000000.0
2007-11-15 12:35:00,5.08567,5.08862,5.08547,5.0871,64000000.0
2007-11-15 12:40:00,5.0885,5.09038,5.08787,5.08928,70000000.0
2007-11-15 12:45:00,5.09076,5.09657,5.08905,5.09511,65000000.0
2007-11-15 12:50:00,5.09447,5.0952,5.09172,5.09458,66000000.0
2007-11-15 12:55:00,5.09377,5.09516,5.09024,5.09152,62000000.0
2007-11-15 13:00:00,5.09143,5.09143,5.08804,5.09,81000000.0
2007-11-15 13:05:00,5.08923,5.09211,5.08891,5.0915,77000000.0
2007-11-15 13:10:00,5.09031,5.09219,5.08977,5.09087,79000000.0
2007-11-15 13:15:00,5.08981,5.09107,5.08718,5.08776,63000000.0
2007-11-15 13:20:00,5.08741,5.09016,5.08681,5.08868,78000000.0
2007-11-15 13:25:00,5.08809,5.08951,5.08594,5.08832,62000000.0
2007-11-15 13:30:00,5.08763,5.08862,5.08652,5.08819,55000000.0
2007-11-15 13:35:00,5.08805,5.08969,5.08757,5.08875,65000000.0
2007-11-15 13:40:00,5.08777,5.08937,5.08718,5.08892,55000000.0
2007-11-15 13:45:00,5.08752,5.09007,5.08752,5.08999,64000000.0
2007-11-15 13:50:00,5.0895,5.0895,5.08707,5.08824,58000000.0
2007-11-15 13:55:00,5.08756,5.08969,5.08719,5.08969,59000000.0
2007-11-15 14:00:00,5.09106,5.09119,5.0885,5.09044,72000000.0
2007-11-15 14:05:00,5.09024,5.0905,5.0884,5.08932,60000000.0
2007-11-15 14:10:00,5.08933,5.09109,5.08823,5.08903,56000000.0
2007-11-15 14:15:00,5.08842,5.08922,5.08632,5.08641,76000000.0
2007-11-15 14:20:00,5.08686,5.0891,5.08686,5.08792,52000000.0
2007-11-15 14:25:00,5.08776,5.08867,5.08613,5.08802,65000000.0
2007-11-15 14:30:00,5.08757,5.08782,5.08425,5.08576,60000000.0
2007-11-15 14:35:00,5.08649,5.08688,5.08494,5.08567,63000000.0
2007-11-15 14:40:00,5.08619,5.08734,5.08447,5.08517,77000000.0
2007-11-15 14:45:00,5.08471,5.08713,5.08442,5.08576,56000000.0
2007-11-15 14:50:00,5.08587,5.08739,5.08461,5.08739,60000000.0
2007-11-15 14:55:00,5.08747,5.08835,5.08536,5.08625,71000000.0
2007-11-15 15:00:00,5.08658,5.08853,5.08425,5.08645,76000000.0
2007-11-15 15:05:00,5.08565,5.08707,5.08467,5.08654,68000000.0
2007-11-15 15:10:00,5.0861,5.08624,5.0835,5.08487,61000000.0
2007-11-15 15:15:00,5.08565,5.08565,5.08302,5.08308,68000000.0
2007-11-15 15:20:00,5.08347,5.08422,5.08148,5.084,59000000.0
2007-11-15 15:25:00,5.08334,5.08438,5.08228,5.08359,71000000.0
2007-11-15 15:30:00,5.08328,5.08864,5.08249,5.08602,68000000.0
2007-11-15 15:35:00,5.08818,5.0903,5.08662,5.0903,52000000.0
2007-11-15 15:40:00,5.09141,5.09441,5.08987,5.09146,62000000.0
2007-11-15 15:45:00,5.09331,5.0953,5.091,5.09378,81000000.0
2007-11-15 15:50:00,5.09315,5.09417,5.0896,5.09088,75000000.0
2007-11-15 15:55:00,5.09154,5.09656,5.09065,5.09571,74000000.0
2007-11-15 16:00:00,5.09453,5.09515,5.09017,5.09191,61000000.0
2007-11-15 16:05:00,5.09215,5.09225,5.08675,5.08924,70000000.0
2007-11-15 16:10:00,5.08833,5.09016,5.08708,5.08903,64000000.0
2007-11-15 16:15:00,5.08978,5.09122,5.08895,5.08955,66000000.0
2007-11-15 16:20:00,5.08985,5.09479,5.08925,5.09292,65000000.0
2007-11-15 16:25:00,5.09361,5.09361,5.09134,5.09134,51000000.0
2007-11-15 16:30:00,5.09135,5.09279,5.08928,5.09135,53000000.0
2007-11-15 16:35:00,5.09056,5.09242,5.08989,5.09108,78000000.0
2007-11-15 16:40:00,5.0899,5.09102,5.08748,5.08867,86000000.0
2007-11-15 16:45:00,5.08963,5.09058,5.08807,5.08959,59000000.0
2007-11-15 16:50:00,5.08988,5.09018,5.08688,5.089,66000000.0
2007-11-15 16:55:00,5.08963,5.08976,5.08661,5.08849,52000000.0
2007-11-15 17:00:00,5.08912,5.08992,5.08758,5.08832,62000000.0
2007-11-15 17:05:00,5.08824,5.09027,5.08741,5.08767,73000000.0
2007-11-15 17:10:00,5.08811,5.08873,5.0854,5.08559,57000000.0
2007-11-15 17:15:00,5.08612,5.08695,5.08467,5.08549,71000000.0
2007-11-15 17:20:00,5.0846,5.08687,5.08454,5.08588,55000000.0
2007-11-15 17:25:00,5.08472,5.08675,5.08457,5.08529,62000000.0
2007-11-15 17:30:00,5.08617,5.08824,5.08486,5.08652,63000000.0
2007-11-15 17:35:00,5.08727,5.08771,5.08334,5.08485,64000000.0
2007-11-15 17:40:00,5.0843,5.08633,5.08333,5.08549,76000000.0
2007-11-15 17:45:00,5.08644,5.08745,5.08502,5.08726,60000000.0
2007-11-15 17:50:00,5.0868,5.08908,5.08489,5.08837,86000000.0
2007-11-15 17:55:00,5.08919,5.08963,5.087,5.08942,66000000.0
2007-11-15 18:00:00,5.08866,5.09003,5.08763,5.0892,72000000.0
2007-11-15 18:05:00,5.08859,5.08955,5.08566,5.08628,73000000.0
2007-11-15 18:10:00,5.0861,5.0861,5.08381,5.08505,58000000.0
2007-11-15 18:15:00,5.08651,5.08651,5.08384,5.08588,61000000.0
2007-11-15 18:20:00,5.08508,5.08736,5.08439,5.08625,63000000.0
2007-11-15 18:25:00,5.0852,5.08713,5.08429,5.08493,67000000.0
2007-11-15 18:30:00,5.08606,5.08868,5.08516,5.08784,65000000.0
2007-11-15 18:35:00,5.08891,5.08906,5.08661,5.08778,76000000.0
2007-11-15 18:40:00,5.08737,5.0882,5.08611,5.08611,67000000.0
2007-11-15 18:45:00,5.08717,5.08737,5.08443,5.08568,66000000.0
2007-11-15 18:50:00,5.08571,5.08634,5.08424,5.08611,63000000.0
2007-11-15 18:55:00,5.08663,5.08663,5.08308,5.08338,71000000.0
2007-11-15 19:00:00,5.08522,5.08595,5.0818,5.08409,70000000.0
2007-11-15 19:05:00,5.08458,5.08582,5.08393,5.08528,76000000.0
2007-11-15 19:10:00,5.08352,5.08548,5.08352,5.08361,68000000.0
2007-11-15 19:15:00,5.08418,5.0858,5.08335,5.08491,61000000.0
2007-11-15 19:20:00,5.08583,5.08671,5.08268,5.08396,72000000.0
2007-11-15 19:25:00,5.08388,5.08388,5.08166,5.08322,62000000.0
2007-11-15 19:30:00,5.08306,5.08675,5.08205,5.08675,66000000.0
2007-11-15 19:35:00,5.08633,5.08841,5.08497,5.08715,63000000.0
2007-11-15 19:40:00,5.08802,5.08934,5.08615,5.08744,70000000.0
2007-11-15 19:45:00,5.08834,5.08852,5.0847,5.08646,70000000.0
2007-11-15 19:50:00,5.08641,5.08829,5.08563,5.08751,71000000.0
2007-11-15 19:55:00,5.08766,5.08883,5.08595,5.08638,68000000.0
2007-11-15 20:00:00,5.08686,5.08757,5.08398,5.08427,67000000.0
2007-11-15 20:05:00,5.08588,5.08721,5.0841,5.08721,65000000.0
2007-11-15 20:10:00,5.08794,5.08908,5.08611,5.08747,66000000.0
2007-11-15 20:15:00,5.08831,5.08979,5.08675,5.08846,64000000.0
2007-11-15 20:20:00,5.0887,5.08944,5.08765,5.0886,65000000.0
2007-11-15 20:25:00,5.08854,5.09266,5.08854,5.0916,63000000.0
2007-11-15 20:30:00,5.09234,5.09285,5.09029,5.09074,59000000.0
2007-11-15 20:35:00,5.09044,5.09412,5.09044,5.09385,70000000.0
2007-11-15 20:40:00,5.09388,5.09426,5.09166,5.0922,89000000.0
2007-11-15 20:45:00,5.09322,5.09334,5.09106,5.09222,67000000.0
2007-11-15 20:50:00,5.0924,5.09415,5.09093,5.09321,62000000.0
2007-11-15 20:55:00,5.09335,5.09383,5.09145,5.09194,65000000.0
2007-11-15 21:00:00,5.09322,5.09455,5.09172,5.09378,72000000.0
2007-11-15 21:05:00,5.09343,5.09415,5.09217,5.09304,66000000.0
2007-11-15 21:10:00,5.09189,5.09393,5.09188,5.09205,62000000.0
2007-11-15 21:15:00,5.09322,5.09411,5.09179,5.09275,68000000.0
2007-11-15 21:20:00,5.09329,5.09386,5.09141,5.09234,52000000.0
2007-11-15 21:25:00,5.09193,5.09342,5.09173,5.09314,58000000.0
2007-11-15 21:30:00,5.0925,5.09394,5.0911,5.09328,59000000.0
2007-11-15 21:35:00,5.09296,5.09466,5.09188,5.09366,88000000.0
2007-11-15 21:40:00,5.0944,5.0954,5.09286,5.09506,65000000.0
2007-11-15 21:45:00,5.09287,5.095,5.09198,5.09202,62000000.0
2007-11-15 21:50:00,5.09246,5.09299,5.09088,5.09267,62000000.0
2007-11-15 21:55:00,5.09352,5.09471,5.09273,5.09287,72000000.0
2007-11-15 22:00:00,5.0935,5.09477,5.09183,5.09294,79000000.0
2007-11-15 22:05:00,5.09418,5.09457,5.09144,5.09305,67000000.0
2007-11-15 22:10:00,5.0909,5.0929,5.0909,5.09195,64000000.0
2007-11-15 22:15:00,5.0904,5.09289,5.09005,5.09098,69000000.0
2007-11-15 22:20:00,5.09111,5.09248,5.08986,5.09125,69000000.0
2007-11-15 22:25:00,5.09025,5.09106,5.08921,5.09106,63000000.0
2007-11-15 22:30:00,5.08993,5.0935,5.08992,5.09347,60000000.0
2007-11-15 22:35:00,5.09274,5.09407,5.09178,5.09381,56000000.0
2007-11-15 22:40:00,5.09387,5.09413,5.09156,5.09254,63000000.0
2007-11-15 22:45:00,5.09274,5.09327,5.0908,5.09181,68000000.0
2007-11-15 22:50:00,5.09083,5.09366,5.09063,5.09212,70000000.0
2007-11-15 22:55:00,5.09222,5.09333,5.09083,5.09192,64000000.0
2007-11-15 23:00:00,5.09245,5.09338,5.09141,5.09231,68000000.0
2007-11-15 23:05:00,5.09165,5.09273,5.09057,5.0922,60000000.0
2007-11-15 23:10:00,5.09008,5.09202,5.0899,5.09097,66000000.0
2007-11-15 23:15:00,5.09114,5.09207,5.09,5.09067,65000000.0
2007-11-15 23:20:00,5.09007,5.09202,5.0896,5.09117,66000000.0
2007-11-15 23:25:00,5.09072,5.09139,5.08938,5.09006,64000000.0
2007-11-15 23:30:00,5.09024,5.09188,5.08956,5.09054,72000000.0
2007-11-15 23:35:00,5.0924,5.09246,5.09099,5.09133,62000000.0
2007-11-15 23:40:00,5.09109,5.09307,5.09085,5.09307,80000000.0
2007-11-15 23:45:00,5.09196,5.09495,5.09154,5.09362,76000000.0
2007-11-15 23:50:00,5.0946,5.09547,5.09308,5.09377,67000000.0
2007-11-15 23:55:00,5.09339,5.09509,5.09306,5.09401,76000000.0
2007-11-16 00:00:00,5.09389,5.09467,5.09206,5.09314,70000000.0
2007-11-16 00:05:00,5.09319,5.09412,5.09177,5.09285,62000000.0
2007-11-16 00:10:00,5.09228,5.09414,5.09211,5.09392,63000000.0
2007-11-16 00:15:00,5.09334,5.09489,5.09281,5.09357,65000000.0
2007-11-16 00:20:00,5.09425,5.09454,5.0928,5.0938,60000000.0
2007-11-16 00:25:00,5.09365,5.09518,5.09268,5.0942,66000000.0
2007-11-16 00:30:00,5.09477,5.09495,5.09337,5.09432,64000000.0
2007-11-16 00:35:00,5.09455,5.09512,5.09324,5.0935,80000000.0
2007-11-16 00:40:00,5.09304,5.09372,5.09204,5.09204,61000000.0
2007-11-16 00:45:00,5.09234,5.09366,5.09184,5.0926,63000000.0
2007-11-16 00:50:00,5.09325,5.0933,5.09124,5.09249,60000000.0
2007-11-16 00:55:00,5.09256,5.09304,5.09144,5.09282,66000000.0
2007-11-16 01:00:00,5.09268,5.09376,5.09179,5.09334,63000000.0
2007-11-16 01:05:00,5.09451,5.09451,5.09304,5.09332,70000000.0
2007-11-16 01:10:00,5.09296,5.09482,5.09296,5.0936,55000000.0
2007-11-16 01:15:00,5.09413,5.09497,5.09297,5.09412,63000000.0
2007-11-16 01:20:00,5.0948,5.0948,5.09274,5.09306,59000000.0
2007-11-16 01:25:00,5.09292,5.09388,5.09205,5.09205,70000000.0
2007-11-16 01:30:00,5.09325,5.09368,5.09242,5.09242,68000000.0
2007-11-16 01:35:00,5.09224,5.09352,5.09175,5.09236,71000000.0
2007-11-16 01:40:00,5.09261,5.09326,5.09175,5.09229,72000000.0
2007-11-16 01:45:00,5.09258,5.09278,5.09028,5.09185,68000000.0
2007-11-16 01:50:00,5.09145,5.09278,5.09015,5.0906,67000000.0
2007-11-16 01:55:00,5.09127,5.09219,5.09021,5.09059,61000000.0
2007-11-16 02:00:00,5.09166,5.09216,5.09036,5.0913,69000000.0
2007-11-16 02:05:00,5.09093,5.09229,5.09026,5.09055,73000000.0
2007-11-16 02:10:00,5.0901,5.09218,5.08979,5.09035,74000000.0
2007-11-16 02:15:00,5.09032,5.09165,5.08946,5.09008,70000000.0
2007-11-16 02:20:00,5.09133,5.09183,5.08962,5.0904,74000000.0
2007-11-16 02:25:00,5.09004,5.09081,5.08927,5.09081,59000000.0
2007-11-16 02:30:00,5.08978,5.09111,5.08706,5.08783,64000000.0
2007-11-16 02:35:00,5.08778,5.08863,5.0865,5.0877,71000000.0
2007-11-16 02:40:00,5.08836,5.08866,5.08685,5.08839,69000000.0
2007-11-16 02:45:00,5.08799,5.0893,5.08681,5.08747,69000000.0
2007-11-16 02:50:00,5.08827,5.08977,5.08695,5.08695,66000000.0
2007-11-16 02:55:00,5.08845,5.08975,5.08717,5.08925,65000000.0
2007-11-16 03:00:00,5.08826,5.09066,5.08826,5.08897,67000000.0
2007-11-16 03:05:00,5.0894,5.09168,5.0894,5.09163,68000000.0
2007-11-16 03:10:00,5.09176,5.09203,5.08912,5.09092,80000000.0
2007-11-16 03:15:00,5.0895,5.09187,5.0895,5.09103,50000000.0
2007-11-16 03:20:00,5.08997,5.09118,5.08916,5.08966,62000000.0
2007-11-16 03:25:00,5.08985,5.09085,5.08866,5.09009,71000000.0
2007-11-16 03:30:00,5.0901,5.09144,5.08846,5.09075,68000000.0
2007-11-16 03:35:00,5.09078,5.09149,5.08911,5.09018,60000000.0
2007-11-16 03:40:00,5.08946,5.09136,5.08872,5.09024,82000000.0
2007-11-16 03:45:00,5.09133,5.09369,5.09057,5.09313,53000000.0
2007-11-16 03:50:00,5.09245,5.09407,5.09047,5.09407,74000000.0
2007-11-16 03:55:00,5.09334,5.09405,5.09171,5.09281,63000000.0
2007-11-16 04:00:00,5.09333,5.09403,5.09129,5.0928,70000000.0
2007-11-16 04:05:00,5.09221,5.09221,5.08939,5.09001,66000000.0
2007-11-16 04:10:00,5.09008,5.09045,5.08843,5.08944,77000000.0
2007-11-16 04:15:00,5.09067,5.09108,5.08927,5.0899,57000000.0
2007-11-16 04:20:00,5.08898,5.09065,5.08673,5.08758,62000000.0
2007-11-16 04:25:00,5.08758,5.08984,5.08722,5.08947,53000000.0
2007-11-16 04:30:00,5.08848,5.09095,5.08798,5.09035,66000000.0
2007-11-16 04:35:00,5.09065,5.09395,5.09009,5.09257,64000000.0
2007-11-16 04:40:00,5.09203,5.09348,5.09153,5.09215,54000000.0
2007-11-16 04:45:00,5.09314,5.09372,5.09115,5.09214,63000000.0
2007-11-16 04:50:00,5.09148,5.094,5.09148,5.09247,71000000.0
2007-11-16 04:55:00,5.09221,5.09431,5.09187,5.09338,65000000.0
2007-11-16 05:00:00,5.09336,5.09571,5.09305,5.09472,62000000.0
2007-11-16 05:05:00,5.09428,5.09532,5.09281,5.09404,72000000.0
2007-11-16 05:10:00,5.09372,5.09461,5.09269,5.0932,59000000.0
2007-11-16 05:15:00,5.09325,5.09452,5.09184,5.09336,67000000.0
2007-11-16 05:20:00,5.09336,5.09412,5.09226,5.09364,79000000.0
2007-11-16 05:25:00,5.09317,5.09405,5.09203,5.09299,66000000.0
2007-11-16 05:30:00,5.09207,5.09415,5.09155,5.0934,76000000.0
2007-11-16 05:35:00,5.09299,5.09435,5.09245,5.09285,78000000.0
2007-11-16 05:40:00,5.09293,5.09363,5.09027,5.09115,61000000.0
2007-11-16 05:45:00,5.09084,5.09401,5.0908,5.09302,77000000.0
2007-11-16 05:50:00,5.09392,5.09394,5.09221,5.0928,62000000.0
2007-11-16 05:55:00,5.0936,5.09408,5.0921,5.09297,70000000.0
2007-11-16 06:00:00,5.09325,5.09462,5.09228,5.09434,77000000.0
2007-11-16 06:05:00,5.09395,5.09496,5.09232,5.09407,81000000.0
2007-11-16 06:10:00,5.09408,5.09434,5.09203,5.09284,73000000.0
2007-11-16 06:15:00,5.09258,5.09365,5.09192,5.09287,69000000.0
2007-11-16 06:20:00,5.0926,5.09366,5.0919,5.09263,68000000.0
2007-11-16 06:25:00,5.09254,5.09345,5.09088,5.09238,71000000.0
2007-11-16 06:30:00,5.09171,5.09331,5.09129,5.09236,58000000.0
2007-11-16 06:35:00,5.09156,5.09292,5.09088,5.09172,72000000.0
2007-11-16 06:40:00,5.09268,5.09301,5.09094,5.09266,71000000.0
2007-11-16 06:45:00,5.09221,5.09345,5.09112,5.09241,69000000.0
2007-11-16 06:50:00,5.09254,5.0937,5.09129,5.09247,56000000.0
2007-11-16 06:55:00,5.09263,5.09349,5.09142,5.09249,64000000.0
2007-11-16 07:00:00,5.0931,5.09347,5.0912,5.0922,58000000.0
2007-11-16 07:05:00,5.09111,5.093,5.09111,5.09138,59000000.0
2007-11-16 07:10:00,5.09161,5.09266,5.09099,5.09134,82000000.0
2007-11-16 07:15:00,5.09127,5.09192,5.0897,5.09007,80000000.0
2007-11-16 07:20:00,5.09143,5.09189,5.09014,5.09049,76000000.0
2007-11-16 07:25:00,5.09151,5.09354,5.09017,5.09312,78000000.0
2007-11-16 07:30:00,5.09271,5.09369,5.09141,5.09187,61000000.0
2007-11-16 07:35:00,5.09215,5.0929,5.09084,5.09133,63000000.0
2007-11-16 07:40:00,5.09199,5.09268,5.08995,5.08995,55000000.0
2007-11-16 07:45:00,5.09124,5.09338,5.08965,5.09309,59000000.0
2007-11-16 07:50:00,5.09338,5.09338,5.0912,5.09144,67000000.0
2007-11-16 07:55:00,5.0919,5.0929,5.09124,5.09145,62000000.0
2007-11-16 08:00:00,5.09251,5.09251,5.09001,5.09185,65000000.0
2007-11-16 08:05:00,5.09116,5.09223,5.09022,5.09102,73000000.0
2007-11-16 08:10:00,5.09172,5.09203,5.0898,5.09058,58000000.0
2007-11-16 08:15:00,5.09113,5.09113,5.08631,5.08705,59000000.0
2007-11-16 08:20:00,5.08642,5.08842,5.0859,5.0869,64000000.0
2007-11-16 08:25:00,5.08748,5.08933,5.08581,5.08888,56000000.0
2007-11-16 08:30:00,5.08822,5.09026,5.08731,5.08987,62000000.0
2007-11-16 08:35:00,5.08968,5.09082,5.0885,5.08861,56000000.0
2007-11-16 08:40:00,5.08992,5.09082,5.08867,5.0899,58000000.0
2007-11-16 08:45:00,5.0897,5.09107,5.08899,5.09078,76000000.0
2007-11-16 08:50:00,5.09073,5.09233,5.08933,5.09199,81000000.0
2007-11-16 08:55:00,5.09176,5.09203,5.08943,5.09028,70000000.0
2007-11-16 09:00:00,5.08983,5.09153,5.08719,5.08933,62000000.0
2007-11-16 09:05:00,5.08894,5.09087,5.08628,5.08769,66000000.0
2007-11-16 09:10:00,5.08732,5.08777,5.08582,5.08756,67000000.0
2007-11-16 09:15:00,5.08584,5.08819,5.0855,5.08737,72000000.0
2007-11-16 09:20:00,5.0873,5.09184,5.08682,5.09019,74000000.0
2007-11-16 09:25:00,5.09134,5.09146,5.08809,5.08986,68000000.0
2007-11-16 09:30:00,5.08908,5.09115,5.08561,5.08719,69000000.0
2007-11-16 09:35:00,5.08698,5.08826,5.08545,5.08709,85000000.0
2007-11-16 09:40:00,5.08715,5.08773,5.08203,5.0837,74000000.0
2007-11-16 09:45:00,5.08391,5.08675,5.08311,5.08464,76000000.0
2007-11-16 09:50:00,5.08386,5.08511,5.08246,5.08338,74000000.0
2007-11-16 09:55:00,5.08335,5.08559,5.08221,5.08253,68000000.0
2007-11-16 10:00:00,5.08282,5.08703,5.08148,5.08543,75000000.0
2007-11-16 10:05:00,5.08635,5.09223,5.08563,5.09159,50000000.0
2007-11-16 10:10:00,5.09228,5.09796,5.09051,5.09748,70000000.0
2007-11-16 10:15:00,5.09822,5.10069,5.09432,5.09981,74000000.0
2007-11-16 10:20:00,5.10014,5.10446,5.09963,5.10189,60000000.0
2007-11-16 10:25:00,5.10226,5.10269,5.09774,5.09934,60000000.0
2007-11-16 10:30:00,5.09753,5.1011,5.09592,5.1011,57000000.0
2007-11-16 10:35:00,5.10167,5.10269,5.09846,5.10003,72000000.0
2007-11-16 10:40:00,5.10033,5.1006,5.09735,5.09865,62000000.0
2007-11-16 10:45:00,5.09876,5.1018,5.0986,5.10125,55000000.0
2007-11-16 10:50:00,5.10078,5.10147,5.0977,5.09895,72000000.0
2007-11-16 10:55:00,5.09868,5.0987,5.09603,5.09627,49000000.0
2007-11-16 11:00:00,5.09657,5.09868,5.09456,5.09661,61000000.0
2007-11-16 11:05:00,5.09585,5.09937,5.09585,5.09889,71000000.0
2007-11-16 11:10:00,5.09883,5.09988,5.0974,5.09908,67000000.0
2007-11-16 11:15:00,5.09993,5.09997,5.09719,5.09737,63000000.0
2007-11-16 11:20:00,5.09771,5.09912,5.09557,5.09759,76000000.0
2007-11-16 11:25:00,5.09637,5.09663,5.09276,5.09399,64000000.0
2007-11-16 11:30:00,5.09536,5.09648,5.09372,5.09549,74000000.0
2007-11-16 11:35:00,5.09664,5.09677,5.09468,5.09635,60000000.0
2007-11-16 11:40:00,5.09524,5.09626,5.09367,5.09394,64000000.0
2007-11-16 11:45:00,5.09482,5.09643,5.09322,5.09508,62000000.0
2007-11-16 11:50:00,5.09527,5.09587,5.09317,5.09439,68000000.0
2007-11-16 11:55:00,5.09312,5.09475,5.09279,5.09472,52000000.0
2007-11-16 12:00:00,5.09485,5.09774,5.09373,5.09644,63000000.0
2007-11-16 12:05:00,5.0963,5.09957,5.09574,5.09745,61000000.0
2007-11-16 12:10:00,5.09701,5.09854,5.09613,5.09742,63000000.0
2007-11-16 12:15:00,5.09738,5.09793,5.09535,5.09666,56000000.0
2007-11-16 12:20:00,5.09658,5.09759,5.0948,5.09652,70000000.0
2007-11-16 12:25:00,5.09681,5.09805,5.09481,5.09741,57000000.0
2007-11-16 12:30:00,5.09697,5.09934,5.09573,5.09844,61000000.0
2007-11-16 12:35:00,5.09839,5.09942,5.09691,5.09861,64000000.0
2007-11-16 12:40:00,5.09846,5.10184,5.09734,5.09963,70000000.0
2007-11-16 12:45:00,5.09939,5.10215,5.09923,5.10172,65000000.0
2007-11-16 12:50:00,5.1005,5.1011,5.09891,5.09954,66000000.0
2007-11-16 12:55:00,5.10002,5.10199,5.09913,5.10199,62000000.0
2007-11-16 13:00:00,5.10005,5.1029,5.09973,5.10162,81000000.0
2007-11-16 13:05:00,5.10154,5.10282,5.1002,5.10021,77000000.0
2007-11-16 13:10:00,5.10069,5.10279,5.10046,5.10203,79000000.0
2007-11-16 13:15:00,5.10211,5.10212,5.09996,5.10046,63000000.0
2007-11-16 13:20:00,5.10026,5.10057,5.09618,5.097,78000000.0
2007-11-16 13:25:00,5.09649,5.09785,5.09387,5.09505,62000000.0
2007-11-16 13:30:00,5.09504,5.09805,5.09477,5.09734,55000000.0
2007-11-16 13:35:00,5.09761,5.09952,5.09688,5.09823,65000000.0
2007-11-16 13:40:00,5.09909,5.10082,5.09855,5.09992,55000000.0
2007-11-16 13:45:00,5.09891,5.10064,5.09792,5.09929,64000000.0
2007-11-16 13:50:00,5.0997,5.10157,5.09914,5.10082,58000000.0
2007-11-16 13:55:00,5.10093,5.10225,5.09997,5.10192,59000000.0
2007-11-16 14:00:00,5.10248,5.10248,5.10003,5.10139,72000000.0
2007-11-16 14:05:00,5.10082,5.10172,5.09718,5.09799,60000000.0
2007-11-16 14:10:00,5.09865,5.09894,5.09593,5.09708,56000000.0
2007-11-16 14:15:00,5.09712,5.09749,5.0928,5.09316,76000000.0
2007-11-16 14:20:00,5.09484,5.09634,5.09293,5.09433,52000000.0
2007-11-16 14:25:00,5.09446,5.09776,5.09441,5.09666,65000000.0
2007-11-16 14:30:00,5.09545,5.09708,5.09343,5.09533,60000000.0
2007-11-16 14:35:00,5.09469,5.09491,5.08853,5.08933,63000000.0
2007-11-16 14:40:00,5.09054,5.09135,5.08721,5.09135,77000000.0
2007-11-16 14:45:00,5.09008,5.09097,5.08855,5.08869,56000000.0
2007-11-16 14:50:00,5.08932,5.09064,5.08825,5.08984,60000000.0
2007-11-16 14:55:00,5.08961,5.09096,5.0883,5.08967,71000000.0
2007-11-16 15:00:00,5.08902,5.09098,5.08448,5.08585,76000000.0
2007-11-16 15:05:00,5.0854,5.08606,5.07801,5.0795,68000000.0
2007-11-16 15:10:00,5.07912,5.08161,5.07817,5.08161,61000000.0
2007-11-16 15:15:00,5.08201,5.08225,5.0783,5.07906,68000000.0
2007-11-16 15:20:00,5.07992,5.08204,5.07866,5.08074,59000000.0
2007-11-16 15:25:00,5.08125,5.08282,5.0787,5.08141,71000000.0
2007-11-16 15:30:00,5.08214,5.08385,5.0808,5.08108,68000000.0
2007-11-16 15:35:00,5.08202,5.08255,5.07892,5.08178,52000000.0
2007-11-16 15:40:00,5.08182,5.08283,5.07876,5.08076,62000000.0
2007-11-16 15:45:00,5.08107,5.08347,5.0797,5.08231,81000000.0
2007-11-16 15:50:00,5.08287,5.08679,5.08123,5.0866,75000000.0
2007-11-16 15:55:00,5.08699,5.08699,5.08153,5.08328,74000000.0
2007-11-16 16:00:00,5.0836,5.0836,5.07829,5.08018,61000000.0
2007-11-16 16:05:00,5.08113,5.08297,5.07952,5.08145,70000000.0
2007-11-16 16:10:00,5.08109,5.08208,5.07936,5.08116,64000000.0
2007-11-16 16:15:00,5.07877,5.07964,5.07608,5.07734,66000000.0
2007-11-16 16:20:00,5.07749,5.07756,5.07258,5.07539,65000000.0
2007-11-16 16:25:00,5.07592,5.07745,5.07368,5.07615,51000000.0
2007-11-16 16:30:00,5.07747,5.07916,5.07624,5.07764,53000000.0
2007-11-16 16:35:00,5.07935,5.07945,5.07683,5.07774,78000000.0
2007-11-16 16:40:00,5.07925,5.07952,5.07678,5.07818,86000000.0
2007-11-16 16:45:00,5.07913,5.07949,5.07679,5.07867,59000000.0
2007-11-16 16:50:00,5.07906,5.07933,5.07521,5.07553,66000000.0
2007-11-16 16:55:00,5.07654,5.07981,5.07525,5.07972,52000000.0
2007-11-16 17:00:00,5.07941,5.08208,5.07887,5.08208,62000000.0
2007-11-16 17:05:00,5.0818,5.08288,5.08063,5.08189,73000000.0
2007-11-16 17:10:00,5.08288,5.08288,5.08029,5.08232,57000000.0
2007-11-16 17:15:00,5.08217,5.08238,5.08026,5.0808,71000000.0
2007-11-16 17:20:00,5.08164,5.08269,5.08043,5.08249,55000000.0
2007-11-16 17:25:00,5.08254,5.08799,5.08176,5.08774,62000000.0
2007-11-16 17:30:00,5.08831,5.09088,5.0864,5.08994,63000000.0
2007-11-16 17:35:00,5.08872,5.09005,5.08735,5.08842,64000000.0
2007-11-16 17:40:00,5.08707,5.08846,5.08546,5.08648,76000000.0
2007-11-16 17:45:00,5.08668,5.08829,5.08452,5.08551,60000000.0
2007-11-16 17:50:00,5.08596,5.08802,5.08596,5.08754,86000000.0
2007-11-16 17:55:00,5.08757,5.08812,5.08556,5.08709,66000000.0
2007-11-16 18:00:00,5.08705,5.0894,5.08578,5.08727,72000000.0
2007-11-16 18:05:00,5.08888,5.08937,5.08474,5.08474,73000000.0
2007-11-16 18:10:00,5.08443,5.08689,5.08443,5.08574,58000000.0
2007-11-16 18:15:00,5.08567,5.08753,5.08205,5.08205,61000000.0
2007-11-16 18:20:00,5.08331,5.08523,5.08198,5.08342,63000000.0
2007-11-16 18:25:00,5.08546,5.08687,5.08411,5.0862,67000000.0
2007-11-16 18:30:00,5.08638,5.08704,5.08489,5.08519,65000000.0
2007-11-16 18:35:00,5.0861,5.08697,5.08332,5.08332,76000000.0
2007-11-16 18:40:00,5.08321,5.08476,5.08217,5.08323,67000000.0
2007-11-16 18:45:00,5.08365,5.0851,5.08208,5.08256,66000000.0
2007-11-16 18:50:00,5.08244,5.083,5.07986,5.08157,63000000.0
2007-11-16 18:55:00,5.08102,5.08133,5.07833,5.0798,71000000.0
2007-11-16 19:00:00,5.07958,5.08298,5.07954,5.08087,70000000.0
2007-11-16 19:05:00,5.08143,5.08169,5.07711,5.07787,76000000.0
2007-11-16 19:10:00,5.07751,5.07993,5.07668,5.07807,68000000.0
2007-11-16 19:15:00,5.07553,5.07721,5.07457,5.07656,61000000.0
2007-11-16 19:20:00,5.07673,5.07709,5.07386,5.07386,72000000.0
2007-11-16 19:25:00,5.07422,5.07699,5.0739,5.07602,62000000.0
2007-11-16 19:30:00,5.07678,5.07681,5.07431,5.0763,66000000.0
2007-11-16 19:35:00,5.07621,5.07739,5.07486,5.07672,63000000.0
2007-11-16 19:40:00,5.0762,5.07685,5.07398,5.07685,70000000.0
2007-11-16 19:45:00,5.0748,5.07816,5.0748,5.07564,70000000.0
2007-11-16 19:50:00,5.0761,5.0773,5.07495,5.07656,71000000.0
2007-11-16 19:55:00,5.07574,5.0776,5.07563,5.07732,68000000.0
2007-11-16 20:00:00,5.07643,5.07905,5.07595,5.07808,67000000.0
2007-11-16 20:05:00,5.07871,5.07951,5.07654,5.07776,65000000.0
2007-11-16 20:10:00,5.0779,5.07852,5.07608,5.07724,66000000.0
2007-11-16 20:15:00,5.07725,5.07772,5.07594,5.07659,64000000.0
2007-11-16 20:20:00,5.0766,5.07765,5.0754,5.0769,65000000.0
2007-11-16 20:25:00,5.07672,5.0781,5.07574,5.07759,63000000.0
2007-11-16 20:30:00,5.07626,5.0773,5.07565,5.07713,59000000.0
2007-11-16 20:35:00,5.07732,5.07771,5.07549,5.07687,70000000.0
2007-11-16 20:40:00,5.07787,5.07816,5.07597,5.07623,89000000.0
2007-11-16 20:45:00,5.07684,5.07693,5.07458,5.0755,67000000.0
2007-11-16 20:50:00,5.07568,5.07737,5.07473,5.07723,62000000.0
2007-11-16 20:55:00,5.07671,5.07784,5.07535,5.07745,65000000.0
2007-11-16 21:00:00,5.07701,5.0777,5.07548,5.07701,72000000.0
2007-11-16 21:05:00,5.07666,5.07714,5.07525,5.07588,66000000.0
2007-11-16 21:10:00,5.07675,5.07689,5.07483,5.07569,62000000.0
2007-11-16 21:15:00,5.07558,5.07766,5.07552,5.07705,68000000.0
2007-11-16 21:20:00,5.0759,5.07757,5.07496,5.07689,52000000.0
2007-11-16 21:25:00,5.07598,5.07774,5.07529,5.07553,58000000.0
2007-11-16 21:30:00,5.07485,5.07745,5.07485,5.07659,59000000.0
2007-11-16 21:35:00,5.07669,5.0777,5.07564,5.07654,88000000.0
2007-11-16 21:40:00,5.07593,5.07854,5.07593,5.0772,65000000.0
2007-11-16 21:45:00,5.07811,5.0787,5.07591,5.07591,62000000.0
2007-11-16 21:50:00,5.07704,5.07836,5.07561,5.07691,62000000.0
2007-11-16 21:55:00,5.07882,5.08027,5.07777,5.0786,72000000.0
2007-11-16 22:00:00,5.07736,5.0794,5.07707,5.0794,79000000.0
2007-11-16 22:05:00,5.0792,5.08142,5.07856,5.07965,67000000.0
2007-11-16 22:10:00,5.08,5.08024,5.07833,5.08017,64000000.0
2007-11-16 22:15:00,5.07887,5.0798,5.0782,5.07907,69000000.0
2007-11-16 22:20:00,5.07987,5.08003,5.07808,5.07877,69000000.0
2007-11-16 22:25:00,5.07848,5.07955,5.07762,5.07873,63000000.0
2007-11-16 22:30:00,5.07874,5.08137,5.07819,5.08124,60000000.0
2007-11-16 22:35:00,5.08039,5.08245,5.08039,5.08171,56000000.0
2007-11-16 22:40:00,5.08244,5.08261,5.08071,5.08229,63000000.0
2007-11-16 22:45:00,5.08203,5.08274,5.0803,5.08043,68000000.0
2007-11-16 22:50:00,5.08106,5.08233,5.08032,5.08103,70000000.0
2007-11-16 22:55:00,5.0824,5.08259,5.08098,5.08143,64000000.0
2007-11-16 23:00:00,5.08081,5.08223,5.08049,5.08135,68000000.0
2007-11-16 23:05:00,5.08082,5.08175,5.07986,5.08048,60000000.0
2007-11-16 23:10:00,5.07961,5.08127,5.07958,5.07977,66000000.0
2007-11-16 23:15:00,5.07988,5.08055,5.07769,5.07771,65000000.0
2007-11-16 23:20:00,5.07936,5.07936,5.07664,5.07794,66000000.0
2007-11-16 23:25:00,5.0774,5.0774,5.07541,5.07612,64000000.0
2007-11-16 23:30:00,5.07623,5.07699,5.07521,5.07636,72000000.0
2007-11-16 23:35:00,5.07598,5.07703,5.07469,5.07469,62000000.0
2007-11-16 23:40:00,5.07577,5.07596,5.0738,5.07424,80000000.0
2007-11-16 23:45:00,5.07476,5.07615,5.07395,5.07511,76000000.0
2007-11-16 23:50:00,5.07519,5.07563,5.07408,5.07495,67000000.0
2007-11-16 23:55:00,5.07413,5.07802,5.07378,5.0777,76000000.0
2007-11-19 02:00:00,5.07481,5.07659,5.07348,5.07539,69000000.0
2007-11-19 02:05:00,5.07522,5.07623,5.07239,5.07254,73000000.0
2007-11-19 02:10:00,5.0737,5.07403,5.06894,5.07048,74000000.0
2007-11-19 02:15:00,5.07001,5.07044,5.06821,5.06913,70000000.0
2007-11-19 02:20:00,5.06849,5.06991,5.06815,5.06936,74000000.0
2007-11-19 02:25:00,5.06977,5.07024,5.06829,5.06839,59000000.0
2007-11-19 02:30:00,5.06874,5.06999,5.06842,5.0686,64000000.0
2007-11-19 02:35:00,5.06925,5.07012,5.06827,5.06936,71000000.0
2007-11-19 02:40:00,5.07001,5.07048,5.06751,5.06842,69000000.0
2007-11-19 02:45:00,5.06785,5.06909,5.06719,5.06767,69000000.0
2007-11-19 02:50:00,5.0687,5.07012,5.06747,5.06869,66000000.0
2007-11-19 02:55:00,5.06872,5.06961,5.06777,5.06814,65000000.0
2007-11-19 03:00:00,5.06796,5.07,5.06795,5.06844,67000000.0
2007-11-19 03:05:00,5.0687,5.0705,5.06845,5.06914,68000000.0
2007-11-19 03:10:00,5.06968,5.07064,5.06887,5.07006,80000000.0
2007-11-19 03:15:00,5.06981,5.07066,5.06879,5.06947,50000000.0
2007-11-19 03:20:00,5.06951,5.07058,5.06864,5.06976,62000000.0
2007-11-19 03:25:00,5.06937,5.07045,5.06833,5.06986,71000000.0
2007-11-19 03:30:00,5.06961,5.0707,5.0688,5.07042,68000000.0
2007-11-19 03:35:00,5.07027,5.07047,5.06885,5.0695,60000000.0
2007-11-19 03:40:00,5.06996,5.07056,5.06824,5.06894,82000000.0
2007-11-19 03:45:00,5.06965,5.07065,5.06875,5.06905,53000000.0
2007-11-19 03:50:00,5.06917,5.07063,5.06894,5.06928,74000000.0
2007-11-19 03:55:00,5.06984,5.07021,5.06813,5.06971,63000000.0
2007-11-19 04:00:00,5.06898,5.07086,5.06893,5.07028,70000000.0
2007-11-19 04:05:00,5.0706,5.07136,5.06968,5.07097,66000000.0
2007-11-19 04:10:00,5.07031,5.07169,5.07003,5.07102,77000000.0
2007-11-19 04:15:00,5.0714,5.07385,5.07107,5.07279,57000000.0
2007-11-19 04:20:00,5.07427,5.07428,5.07176,5.07223,62000000.0
2007-11-19 04:25:00,5.07271,5.07305,5.07103,5.07227,53000000.0
2007-11-19 04:30:00,5.07282,5.07367,5.07163,5.07222,66000000.0
2007-11-19 04:35:00,5.07328,5.07488,5.07256,5.07423,64000000.0
2007-11-19 04:40:00,5.07498,5.07503,5.07271,5.07479,54000000.0
2007-11-19 04:45:00,5.07432,5.07458,5.07203,5.07293,63000000.0
2007-11-19 04:50:00,5.07285,5.07422,5.07196,5.07334,71000000.0
2007-11-19 04:55:00,5.07234,5.07295,5.07143,5.07244,65000000.0
2007-11-19 05:00:00,5.07243,5.07524,5.07186,5.07477,62000000.0
2007-11-19 05:05:00,5.07493,5.07567,5.07384,5.07516,72000000.0
2007-11-19 05:10:00,5.07447,5.07618,5.07371,5.07457,59000000.0
2007-11-19 05:15:00,5.07429,5.07597,5.07391,5.07597,67000000.0
2007-11-19 05:20:00,5.07436,5.07882,5.07436,5.07788,79000000.0
2007-11-19 05:25:00,5.07765,5.0793,5.07707,5.07781,66000000.0
2007-11-19 05:30:00,5.07778,5.07835,5.0765,5.0781,76000000.0
2007-11-19 05:35:00,5.07697,5.07843,5.0761,5.07804,78000000.0
2007-11-19 05:40:00,5.07768,5.0785,5.07639,5.07843,61000000.0
2007-11-19 05:45:00,5.07697,5.07851,5.07683,5.07746,77000000.0
2007-11-19 05:50:00,5.07737,5.07843,5.07584,5.0774,62000000.0
2007-11-19 05:55:00,5.07776,5.07783,5.07554,5.07743,70000000.0
2007-11-19 06:00:00,5.07706,5.07771,5.07587,5.07644,77000000.0
2007-11-19 06:05:00,5.07724,5.07797,5.07191,5.07651,81000000.0
2007-11-19 06:10:00,5.07642,5.07703,5.07533,5.07561,73000000.0
2007-11-19 06:15:00,5.07591,5.07687,5.07506,5.07641,69000000.0
2007-11-19 06:20:00,5.07623,5.07863,5.07573,5.07831,68000000.0
2007-11-19 06:25:00,5.0771,5.07852,5.07609,5.0763,71000000.0
2007-11-19 06:30:00,5.0771,5.07742,5.07548,5.07742,58000000.0
2007-11-19 06:35:00,5.07716,5.07817,5.07594,5.07783,72000000.0
2007-11-19 06:40:00,5.07724,5.07804,5.07609,5.07775,71000000.0
2007-11-19 06:45:00,5.07617,5.07756,5.07574,5.07633,69000000.0
2007-11-19 06:50:00,5.07594,5.07732,5.07576,5.07645,56000000.0
2007-11-19 06:55:00,5.07717,5.07755,5.07581,5.07679,64000000.0
2007-11-19 07:00:00,5.07712,5.07896,5.07625,5.07836,58000000.0
2007-11-19 07:05:00,5.07756,5.07838,5.07677,5.0775,59000000.0
2007-11-19 07:10:00,5.07769,5.07843,5.07643,5.07767,82000000.0
2007-11-19 07:15:00,5.07848,5.07855,5.07625,5.07747,80000000.0
2007-11-19 07:20:00,5.07743,5.07898,5.07642,5.07731,76000000.0
2007-11-19 07:25:00,5.07805,5.08059,5.07706,5.07874,78000000.0
2007-11-19 07:30:00,5.07658,5.07817,5.07325,5.07369,61000000.0
2007-11-19 07:35:00,5.0743,5.07532,5.07211,5.07331,63000000.0
2007-11-19 07:40:00,5.07421,5.07547,5.07306,5.07445,55000000.0
2007-11-19 07:45:00,5.07461,5.07558,5.07343,5.07533,59000000.0
2007-11-19 07:50:00,5.07539,5.07642,5.07326,5.07326,67000000.0
2007-11-19 07:55:00,5.07386,5.07479,5.07067,5.07265,62000000.0
2007-11-19 08:00:00,5.0716,5.0726,5.07009,5.07181,65000000.0
2007-11-19 08:05:00,5.07127,5.07339,5.07117,5.07291,73000000.0
2007-11-19 08:10:00,5.07305,5.07393,5.07179,5.07215,58000000.0
2007-11-19 08:15:00,5.07385,5.07401,5.07103,5.07173,59000000.0
2007-11-19 08:20:00,5.07151,5.07233,5.06831,5.06928,64000000.0
2007-11-19 08:25:00,5.0705,5.0727,5.0696,5.0727,56000000.0
2007-11-19 08:30:00,5.07244,5.07385,5.07079,5.07357,62000000.0
2007-11-19 08:35:00,5.07392,5.07634,5.07222,5.07559,56000000.0
2007-11-19 08:40:00,5.07488,5.07724,5.07412,5.07478,58000000.0
2007-11-19 08:45:00,5.07456,5.07697,5.07399,5.0761,76000000.0
2007-11-19 08:50:00,5.07575,5.07665,5.07436,5.07606,81000000.0
2007-11-19 08:55:00,5.07571,5.07683,5.07492,5.07598,70000000.0
2007-11-19 09:00:00,5.07568,5.07615,5.07353,5.07571,62000000.0
2007-11-19 09:05:00,5.07567,5.07567,5.07361,5.07493,66000000.0
2007-11-19 09:10:00,5.07393,5.08309,5.07358,5.0819,67000000.0
2007-11-19 09:15:00,5.0815,5.08498,5.0815,5.08219,72000000.0
2007-11-19 09:20:00,5.08366,5.08366,5.07898,5.0811,74000000.0
2007-11-19 09:25:00,5.07937,5.08239,5.07931,5.08108,68000000.0
2007-11-19 09:30:00,5.08193,5.08318,5.08068,5.08162,69000000.0
2007-11-19 09:35:00,5.0795,5.08224,5.07733,5.07923,85000000.0
2007-11-19 09:40:00,5.08094,5.08123,5.078,5.07952,74000000.0
2007-11-19 09:45:00,5.07898,5.08246,5.07892,5.0812,76000000.0
2007-11-19 09:50:00,5.08272,5.08461,5.08011,5.08054,74000000.0
2007-11-19 09:55:00,5.08064,5.0834,5.07981,5.08262,68000000.0
2007-11-19 10:00:00,5.08225,5.08562,5.08166,5.0841,75000000.0
2007-11-19 10:05:00,5.08434,5.09102,5.08416,5.09052,50000000.0
2007-11-19 10:10:00,5.09086,5.09097,5.08749,5.08854,70000000.0
2007-11-19 10:15:00,5.08882,5.09093,5.08677,5.08865,74000000.0
2007-11-19 10:20:00,5.08879,5.08948,5.08602,5.08619,60000000.0
2007-11-19 10:25:00,5.08843,5.08868,5.0864,5.08821,60000000.0
2007-11-19 10:30:00,5.08806,5.08945,5.08702,5.08844,57000000.0
2007-11-19 10:35:00,5.08726,5.08853,5.08538,5.08538,72000000.0
2007-11-19 10:40:00,5.08568,5.08626,5.08315,5.08384,62000000.0
2007-11-19 10:45:00,5.08442,5.08515,5.0808,5.08117,55000000.0
2007-11-19 10:50:00,5.08089,5.08429,5.08039,5.08319,72000000.0
2007-11-19 10:55:00,5.08409,5.08725,5.0824,5.08673,49000000.0
2007-11-19 11:00:00,5.08724,5.08724,5.0845,5.08626,61000000.0
2007-11-19 11:05:00,5.0858,5.08654,5.08353,5.08519,71000000.0
2007-11-19 11:10:00,5.08386,5.08795,5.08386,5.08727,67000000.0
2007-11-19 11:15:00,5.08881,5.08907,5.08424,5.08687,63000000.0
2007-11-19 11:20:00,5.08594,5.0874,5.0841,5.08517,76000000.0
2007-11-19 11:25:00,5.08495,5.08707,5.08395,5.08572,64000000.0
2007-11-19 11:30:00,5.08552,5.08561,5.08213,5.08374,74000000.0
2007-11-19 11:35:00,5.0824,5.08474,5.0824,5.08271,60000000.0
2007-11-19 11:40:00,5.08422,5.086,5.08288,5.08551,64000000.0
2007-11-19 11:45:00,5.08429,5.08566,5.08391,5.08538,62000000.0
2007-11-19 11:50:00,5.08372,5.08657,5.08372,5.08649,68000000.0
2007-11-19 11:55:00,5.08524,5.08704,5.08519,5.08623,52000000.0
2007-11-19 12:00:00,5.08588,5.08894,5.08563,5.08774,63000000.0
2007-11-19 12:05:00,5.08714,5.08868,5.08601,5.08867,61000000.0
2007-11-19 12:10:00,5.08817,5.08907,5.08669,5.08669,63000000.0
2007-11-19 12:15:00,5.08739,5.0891,5.08651,5.08718,56000000.0
2007-11-19 12:20:00,5.08835,5.08864,5.08628,5.08817,70000000.0
2007-11-19 12:25:00,5.08697,5.08877,5.0855,5.08567,57000000.0
2007-11-19 12:30:00,5.08757,5.08757,5.08361,5.08545,61000000.0
2007-11-19 12:35:00,5.08454,5.08604,5.08388,5.08573,64000000.0
2007-11-19 12:40:00,5.08469,5.08751,5.08416,5.08696,70000000.0
2007-11-19 12:45:00,5.08595,5.08803,5.08444,5.0878,65000000.0
2007-11-19 12:50:00,5.08776,5.08776,5.0838,5.08468,66000000.0
2007-11-19 12:55:00,5.08449,5.08553,5.08279,5.08388,62000000.0
2007-11-19 13:00:00,5.08423,5.08495,5.08217,5.08462,81000000.0
2007-11-19 13:05:00,5.08466,5.08601,5.08252,5.08437,77000000.0
2007-11-19 13:10:00,5.08492,5.08612,5.08286,5.08337,79000000.0
2007-11-19 13:15:00,5.08409,5.08631,5.08341,5.0846,63000000.0
2007-11-19 13:20:00,5.08564,5.08641,5.08406,5.0849,78000000.0
2007-11-19 13:25:00,5.08577,5.08577,5.08349,5.08411,62000000.0
2007-11-19 13:30:00,5.08482,5.08545,5.08319,5.08445,55000000.0
2007-11-19 13:35:00,5.08476,5.08609,5.08335,5.08606,65000000.0
2007-11-19 13:40:00,5.08561,5.08561,5.0834,5.08528,55000000.0
2007-11-19 13:45:00,5.08573,5.08604,5.08409,5.08525,64000000.0
2007-11-19 13:50:00,5.08425,5.08583,5.08409,5.0845,58000000.0
2007-11-19 13:55:00,5.0856,5.08564,5.08359,5.08564,59000000.0
2007-11-19 14:00:00,5.08545,5.08545,5.08286,5.08388,72000000.0
2007-11-19 14:05:00,5.08529,5.08596,5.08345,5.08557,60000000.0
2007-11-19 14:10:00,5.08568,5.08611,5.0831,5.08576,56000000.0
2007-11-19 14:15:00,5.08531,5.08629,5.08401,5.08526,76000000.0
2007-11-19 14:20:00,5.08585,5.08668,5.08464,5.08464,52000000.0
2007-11-19 14:25:00,5.08571,5.08726,5.08448,5.08671,65000000.0
2007-11-19 14:30:00,5.08688,5.08932,5.08618,5.08905,60000000.0
2007-11-19 14:35:00,5.0889,5.0889,5.08546,5.08688,63000000.0
2007-11-19 14:40:00,5.08688,5.08733,5.08402,5.08549,77000000.0
2007-11-19 14:45:00,5.08597,5.08612,5.08278,5.08386,56000000.0
2007-11-19 14:50:00,5.08204,5.08461,5.08091,5.08337,60000000.0
2007-11-19 14:55:00,5.0835,5.08393,5.08077,5.08201,71000000.0
2007-11-19 15:00:00,5.08242,5.08243,5.07918,5.08049,76000000.0
2007-11-19 15:05:00,5.08019,5.08167,5.07766,5.07766,68000000.0
2007-11-19 15:10:00,5.07874,5.07992,5.07721,5.07881,61000000.0
2007-11-19 15:15:00,5.07947,5.0799,5.07169,5.072,68000000.0
2007-11-19 15:20:00,5.07255,5.07428,5.07115,5.07298,59000000.0
2007-11-19 15:25:00,5.07464,5.07557,5.07343,5.07398,71000000.0
2007-11-19 15:30:00,5.07361,5.07624,5.07303,5.0741,68000000.0
2007-11-19 15:35:00,5.07478,5.0757,5.07397,5.07488,52000000.0
2007-11-19 15:40:00,5.07534,5.07684,5.0745,5.07583,62000000.0
2007-11-19 15:45:00,5.07568,5.07668,5.07429,5.07534,81000000.0
2007-11-19 15:50:00,5.07332,5.07538,5.07262,5.07361,75000000.0
2007-11-19 15:55:00,5.07353,5.0764,5.07269,5.07507,74000000.0
2007-11-19 16:00:00,5.07522,5.07761,5.07389,5.07732,61000000.0
2007-11-19 16:05:00,5.07637,5.07974,5.0753,5.07974,70000000.0
2007-11-19 16:10:00,5.07932,5.08015,5.07664,5.07693,64000000.0
2007-11-19 16:15:00,5.07593,5.0778,5.07543,5.07654,66000000.0
2007-11-19 16:20:00,5.0776,5.07872,5.07609,5.07872,65000000.0
2007-11-19 16:25:00,5.07694,5.0791,5.07686,5.07779,51000000.0
2007-11-19 16:30:00,5.07852,5.07907,5.07589,5.07852,53000000.0
2007-11-19 16:35:00,5.07864,5.07977,5.07738,5.07793,78000000.0
2007-11-19 16:40:00,5.07762,5.07908,5.0759,5.07677,86000000.0
2007-11-19 16:45:00,5.07652,5.07766,5.07509,5.07635,59000000.0
2007-11-19 16:50:00,5.07626,5.07709,5.07425,5.07665,66000000.0
2007-11-19 16:55:00,5.07682,5.07805,5.07557,5.07785,52000000.0
2007-11-19 17:00:00,5.07866,5.07915,5.07654,5.07814,62000000.0
2007-11-19 17:05:00,5.07662,5.08127,5.07662,5.08109,73000000.0
2007-11-19 17:10:00,5.08167,5.08241,5.07939,5.07984,57000000.0
2007-11-19 17:15:00,5.08011,5.08056,5.07832,5.07965,71000000.0
2007-11-19 17:20:00,5.07982,5.07985,5.07602,5.07742,55000000.0
2007-11-19 17:25:00,5.07791,5.07822,5.07494,5.07602,62000000.0
2007-11-19 17:30:00,5.07683,5.07875,5.07516,5.07754,63000000.0
2007-11-19 17:35:00,5.07862,5.08028,5.07646,5.07924,64000000.0
2007-11-19 17:40:00,5.07979,5.08089,5.0775,5.07765,76000000.0
2007-11-19 17:45:00,5.07822,5.07973,5.07695,5.07804,60000000.0
2007-11-19 17:50:00,5.07806,5.0799,5.07718,5.07909,86000000.0
2007-11-19 17:55:00,5.07807,5.08017,5.07714,5.08013,66000000.0
2007-11-19 18:00:00,5.07871,5.0799,5.07777,5.07823,72000000.0
2007-11-19 18:05:00,5.07844,5.07924,5.07693,5.07924,73000000.0
2007-11-19 18:10:00,5.07844,5.07992,5.07647,5.07651,58000000.0
2007-11-19 18:15:00,5.07734,5.07783,5.07506,5.07617,61000000.0
2007-11-19 18:20:00,5.07555,5.07676,5.07409,5.07502,63000000.0
2007-11-19 18:25:00,5.07545,5.07685,5.07342,5.0755,67000000.0
2007-11-19 18:30:00,5.07609,5.0764,5.07328,5.0741,65000000.0
2007-11-19 18:35:00,5.0746,5.07589,5.07331,5.07503,76000000.0
2007-11-19 18:40:00,5.07517,5.07681,5.074,5.07667,67000000.0
2007-11-19 18:45:00,5.0763,5.07768,5.07494,5.07674,66000000.0
2007-11-19 18:50:00,5.07687,5.07795,5.07573,5.07749,63000000.0
2007-11-19 18:55:00,5.07653,5.07866,5.07535,5.07796,71000000.0
2007-11-19 19:00:00,5.07663,5.07805,5.07407,5.07514,70000000.0
2007-11-19 19:05:00,5.07548,5.0766,5.07425,5.07478,76000000.0
2007-11-19 19:10:00,5.07545,5.07708,5.07464,5.07536,68000000.0
2007-11-19 19:15:00,5.07478,5.07674,5.07478,5.07622,61000000.0
2007-11-19 19:20:00,5.0753,5.07745,5.07502,5.07621,72000000.0
2007-11-19 19:25:00,5.07776,5.07792,5.0758,5.07694,62000000.0
2007-11-19 19:30:00,5.07495,5.07779,5.07449,5.07777,66000000.0
2007-11-19 19:35:00,5.07685,5.07775,5.07542,5.07564,63000000.0
2007-11-19 19:40:00,5.07699,5.0772,5.07516,5.0752,70000000.0
2007-11-19 19:45:00,5.07625,5.07696,5.07427,5.0763,70000000.0
2007-11-19 19:50:00,5.07697,5.07833,5.07578,5.07688,71000000.0
2007-11-19 19:55:00,5.07665,5.07795,5.07603,5.0763,68000000.0
2007-11-19 20:00:00,5.07681,5.07739,5.07512,5.07635,67000000.0
2007-11-19 20:05:00,5.07764,5.07885,5.07624,5.07671,65000000.0
2007-11-19 20:10:00,5.07771,5.07957,5.07631,5.07845,66000000.0
2007-11-19 20:15:00,5.07918,5.07955,5.07703,5.07777,64000000.0
2007-11-19 20:20:00,5.07883,5.07984,5.0772,5.07816,65000000.0
2007-11-19 20:25:00,5.07816,5.07836,5.07605,5.07724,63000000.0
2007-11-19 20:30:00,5.07767,5.07767,5.07563,5.07757,59000000.0
2007-11-19 20:35:00,5.07609,5.07767,5.07501,5.07501,70000000.0
2007-11-19 20:40:00,5.07592,5.0774,5.07469,5.07668,89000000.0
2007-11-19 20:45:00,5.07645,5.07768,5.07591,5.07768,67000000.0
2007-11-19 20:50:00,5.07796,5.07812,5.07593,5.07731,62000000.0
2007-11-19 20:55:00,5.07581,5.07797,5.07581,5.07792,65000000.0
2007-11-19 21:00:00,5.07712,5.07868,5.07625,5.07798,72000000.0
2007-11-19 21:05:00,5.07763,5.07866,5.0761,5.0769,66000000.0
2007-11-19 21:10:00,5.07671,5.07738,5.07587,5.07709,62000000.0
2007-11-19 21:15:00,5.07623,5.07795,5.07538,5.07617,68000000.0
2007-11-19 21:20:00,5.07583,5.07726,5.07474,5.07643,52000000.0
2007-11-19 21:25:00,5.0762,5.07713,5.0749,5.07573,58000000.0
2007-11-19 21:30:00,5.07581,5.07645,5.07407,5.07545,59000000.0
2007-11-19 21:35:00,5.0751,5.07585,5.072,5.0741,88000000.0
2007-11-19 21:40:00,5.07257,5.0739,5.07113,5.07253,65000000.0
2007-11-19 21:45:00,5.07264,5.07385,5.07158,5.07306,62000000.0
2007-11-19 21:50:00,5.0727,5.07466,5.07186,5.07402,62000000.0
2007-11-19 21:55:00,5.07539,5.07626,5.07341,5.0753,72000000.0
2007-11-19 22:00:00,5.07483,5.07557,5.07322,5.07485,79000000.0
2007-11-19 22:05:00,5.07326,5.07537,5.07326,5.07366,67000000.0
2007-11-19 22:10:00,5.07453,5.07515,5.07326,5.07421,64000000.0
2007-11-19 22:15:00,5.07391,5.075,5.07337,5.07412,69000000.0
2007-11-19 22:20:00,5.07439,5.07549,5.07354,5.07525,69000000.0
2007-11-19 22:25:00,5.07433,5.07525,5.07293,5.07462,63000000.0
2007-11-19 22:30:00,5.07373,5.07533,5.0733,5.07403,60000000.0
2007-11-19 22:35:00,5.07416,5.07586,5.07365,5.07468,56000000.0
2007-11-19 22:40:00,5.07531,5.07668,5.07415,5.07621,63000000.0
2007-11-19 22:45:00,5.07584,5.0774,5.07532,5.07603,68000000.0
2007-11-19 22:50:00,5.07544,5.07694,5.0745,5.07554,70000000.0
2007-11-19 22:55:00,5.07559,5.07654,5.07409,5.07567,64000000.0
2007-11-19 23:00:00,5.07515,5.07635,5.07454,5.07607,68000000.0
2007-11-19 23:05:00,5.07506,5.07673,5.07404,5.07584,60000000.0
2007-11-19 23:10:00,5.07515,5.07691,5.07515,5.07567,66000000.0
2007-11-19 23:15:00,5.07673,5.07733,5.07489,5.07623,65000000.0
2007-11-19 23:20:00,5.07599,5.07662,5.07516,5.07622,66000000.0
2007-11-19 23:25:00,5.07653,5.0771,5.07494,5.07665,64000000.0
2007-11-19 23:30:00,5.07586,5.07669,5.0749,5.07626,72000000.0
2007-11-19 23:35:00,5.07606,5.07624,5.07414,5.07532,62000000.0
2007-11-19 23:40:00,5.07514,5.0759,5.07424,5.07528,80000000.0
2007-11-19 23:45:00,5.0755,5.07606,5.07406,5.07503,76000000.0
2007-11-19 23:50:00,5.07519,5.07607,5.07414,5.07561,67000000.0
2007-11-19 23:55:00,5.07597,5.07612,5.07404,5.07534,76000000.0
2007-11-20 00:00:00,5.07568,5.07642,5.0741,5.07453,70000000.0
2007-11-20 00:05:00,5.07512,5.07594,5.07368,5.07468,62000000.0
2007-11-20 00:10:00,5.07414,5.07534,5.07381,5.07508,63000000.0
2007-11-20 00:15:00,5.07451,5.07605,5.07317,5.07526,65000000.0
2007-11-20 00:20:00,5.07537,5.07554,5.07368,5.07527,60000000.0
2007-11-20 00:25:00,5.07522,5.0758,5.07392,5.0743,66000000.0
2007-11-20 00:30:00,5.07555,5.07565,5.07395,5.07486,64000000.0
2007-11-20 00:35:00,5.07421,5.07575,5.07355,5.07462,80000000.0
2007-11-20 00:40:00,5.07466,5.07578,5.07409,5.07517,61000000.0
2007-11-20 00:45:00,5.0762,5.0762,5.07439,5.07469,63000000.0
2007-11-20 00:50:00,5.0744,5.07497,5.07307,5.07307,60000000.0
2007-11-20 00:55:00,5.07435,5.07443,5.07247,5.07327,66000000.0
2007-11-20 01:00:00,5.0729,5.07502,5.07264,5.07423,63000000.0
2007-11-20 01:05:00,5.07429,5.07589,5.07382,5.07506,70000000.0
2007-11-20 01:10:00,5.07515,5.07626,5.0743,5.07565,55000000.0
2007-11-20 01:15:00,5.07557,5.07641,5.07468,5.07581,63000000.0
2007-11-20 01:20:00,5.07555,5.07644,5.07394,5.07509,59000000.0
2007-11-20 01:25:00,5.07517,5.07641,5.07425,5.07585,70000000.0
2007-11-20 01:30:00,5.07566,5.07683,5.0742,5.07535,68000000.0
2007-11-20 01:35:00,5.07611,5.0762,5.07307,5.07399,71000000.0
2007-11-20 01:40:00,5.07533,5.07603,5.07363,5.07411,72000000.0
2007-11-20 01:45:00,5.07467,5.07488,5.07255,5.07366,68000000.0
2007-11-20 01:50:00,5.07379,5.07532,5.07292,5.07433,67000000.0
2007-11-20 01:55:00,5.07438,5.07507,5.07293,5.07422,61000000.0
2007-11-20 02:00:00,5.07462,5.07567,5.07343,5.07483,69000000.0
2007-11-20 02:05:00,5.07444,5.07551,5.07364,5.07482,73000000.0
2007-11-20 02:10:00,5.07465,5.07516,5.07333,5.07453,74000000.0
2007-11-20 02:15:00,5.07482,5.07508,5.07297,5.074,70000000.0
2007-11-20 02:20:00,5.07462,5.07462,5.07249,5.07249,74000000.0
2007-11-20 02:25:00,5.07496,5.07506,5.07312,5.0748,59000000.0
2007-11-20 02:30:00,5.07438,5.07506,5.07319,5.07408,64000000.0
2007-11-20 02:35:00,5.07328,5.07465,5.07131,5.07245,71000000.0
2007-11-20 02:40:00,5.07303,5.0755,5.07267,5.07544,69000000.0
2007-11-20 02:45:00,5.07505,5.07604,5.07398,5.0754,69000000.0
2007-11-20 02:50:00,5.07517,5.07596,5.07349,5.07458,66000000.0
2007-11-20 02:55:00,5.07419,5.07614,5.07397,5.07559,65000000.0
2007-11-20 03:00:00,5.07393,5.07689,5.07393,5.07553,67000000.0
2007-11-20 03:05:00,5.07616,5.07792,5.07586,5.07671,68000000.0
2007-11-20 03:10:00,5.07726,5.07797,5.07542,5.07722,80000000.0
2007-11-20 03:15:00,5.07797,5.08036,5.07757,5.08027,50000000.0
2007-11-20 03:20:00,5.07827,5.08052,5.07824,5.07947,62000000.0
2007-11-20 03:25:00,5.07988,5.08163,5.07881,5.08061,71000000.0
2007-11-20 03:30:00,5.08141,5.08357,5.08083,5.08352,68000000.0
2007-11-20 03:35:00,5.08279,5.08323,5.08141,5.08201,60000000.0
2007-11-20 03:40:00,5.08234,5.08387,5.08161,5.08245,82000000.0
2007-11-20 03:45:00,5.08181,5.08274,5.08086,5.08183,53000000.0
2007-11-20 03:50:00,5.08184,5.08373,5.08058,5.08255,74000000.0
2007-11-20 03:55:00,5.08255,5.08358,5.08107,5.08206,63000000.0
2007-11-20 04:00:00,5.08107,5.08334,5.08103,5.08305,70000000.0
2007-11-20 04:05:00,5.0838,5.0839,5.08214,5.08284,66000000.0
2007-11-20 04:10:00,5.08203,5.08478,5.08203,5.08478,77000000.0
2007-11-20 04:15:00,5.08369,5.08538,5.08301,5.08443,57000000.0
2007-11-20 04:20:00,5.08447,5.08503,5.08272,5.08369,62000000.0
2007-11-20 04:25:00,5.08333,5.08486,5.08188,5.08374,53000000.0
2007-11-20 04:30:00,5.08387,5.08479,5.08264,5.084,66000000.0
2007-11-20 04:35:00,5.08352,5.08445,5.08164,5.08273,64000000.0
2007-11-20 04:40:00,5.08235,5.08381,5.08201,5.08293,54000000.0
2007-11-20 04:45:00,5.08243,5.08499,5.08217,5.08366,63000000.0
2007-11-20 04:50:00,5.08273,5.0852,5.08273,5.08423,71000000.0
2007-11-20 04:55:00,5.08429,5.08548,5.08371,5.08538,65000000.0
2007-11-20 05:00:00,5.08441,5.0855,5.08261,5.08293,62000000.0
2007-11-20 05:05:00,5.08284,5.08491,5.08282,5.08398,72000000.0
2007-11-20 05:10:00,5.0836,5.08426,5.0816,5.08222,59000000.0
2007-11-20 05:15:00,5.08091,5.08269,5.08081,5.08176,67000000.0
2007-11-20 05:20:00,5.08211,5.0832,5.08073,5.08162,79000000.0
2007-11-20 05:25:00,5.08147,5.08235,5.08076,5.08096,66000000.0
2007-11-20 05:30:00,5.082,5.08252,5.0798,5.08046,76000000.0
2007-11-20 05:35:00,5.08075,5.08288,5.08028,5.08288,78000000.0
2007-11-20 05:40:00,5.0812,5.08257,5.07858,5.07996,61000000.0
2007-11-20 05:45:00,5.08074,5.08125,5.07876,5.07944,77000000.0
2007-11-20 05:50:00,5.07934,5.08086,5.07794,5.07857,62000000.0
2007-11-20 05:55:00,5.07882,5.0802,5.07782,5.07871,70000000.0
2007-11-20 06:00:00,5.07991,5.08112,5.07886,5.08112,77000000.0
2007-11-20 06:05:00,5.08062,5.08086,5.07846,5.07902,81000000.0
2007-11-20 06:10:00,5.07809,5.07947,5.07671,5.07711,73000000.0
2007-11-20 06:15:00,5.07719,5.08039,5.07719,5.07987,69000000.0
2007-11-20 06:20:00,5.07869,5.08014,5.07773,5.07848,68000000.0
2007-11-20 06:25:00,5.07958,5.08009,5.07819,5.07912,71000000.0
2007-11-20 06:30:00,5.07896,5.07923,5.07683,5.07733,58000000.0
2007-11-20 06:35:00,5.07791,5.07818,5.07601,5.07601,72000000.0
2007-11-20 06:40:00,5.07681,5.07681,5.07296,5.07418,71000000.0
2007-11-20 06:45:00,5.07345,5.07488,5.07291,5.074,69000000.0
2007-11-20 06:50:00,5.07486,5.07486,5.07233,5.07327,56000000.0
2007-11-20 06:55:00,5.07362,5.07534,5.07251,5.07441,64000000.0
2007-11-20 07:00:00,5.0741,5.07551,5.07359,5.07402,58000000.0
2007-11-20 07:05:00,5.07445,5.07573,5.07333,5.07373,59000000.0
2007-11-20 07:10:00,5.07477,5.0754,5.07352,5.07414,82000000.0
2007-11-20 07:15:00,5.07399,5.07567,5.07315,5.07497,80000000.0
2007-11-20 07:20:00,5.07446,5.07709,5.0742,5.07626,76000000.0
2007-11-20 07:25:00,5.07634,5.07696,5.07488,5.07516,78000000.0
2007-11-20 07:30:00,5.07613,5.0765,5.07405,5.07418,61000000.0
2007-11-20 07:35:00,5.07373,5.07446,5.06967,5.07095,63000000.0
2007-11-20 07:40:00,5.07113,5.07295,5.07056,5.07197,55000000.0
2007-11-20 07:45:00,5.07146,5.07261,5.06968,5.06991,59000000.0
2007-11-20 07:50:00,5.07147,5.07309,5.06968,5.07309,67000000.0
2007-11-20 07:55:00,5.07215,5.07307,5.07134,5.07219,62000000.0
2007-11-20 08:00:00,5.07263,5.07332,5.07012,5.07086,65000000.0
2007-11-20 08:05:00,5.07014,5.07243,5.0696,5.07148,73000000.0
2007-11-20 08:10:00,5.07051,5.07323,5.07051,5.07253,58000000.0
2007-11-20 08:15:00,5.07281,5.07363,5.07144,5.07247,59000000.0
2007-11-20 08:20:00,5.07265,5.07323,5.07082,5.07219,64000000.0
2007-11-20 08:25:00,5.07201,5.07348,5.07172,5.07267,56000000.0
2007-11-20 08:30:00,5.07582,5.07582,5.07104,5.07362,62000000.0
2007-11-20 08:35:00,5.07358,5.07358,5.07002,5.07112,56000000.0
2007-11-20 08:40:00,5.07171,5.0741,5.0689,5.07121,58000000.0
2007-11-20 08:45:00,5.06982,5.07215,5.06854,5.07121,76000000.0
2007-11-20 08:50:00,5.07081,5.07269,5.06847,5.07086,81000000.0
2007-11-20 08:55:00,5.07077,5.07311,5.06865,5.07311,70000000.0
2007-11-20 09:00:00,5.07253,5.07357,5.06849,5.07273,62000000.0
2007-11-20 09:05:00,5.07141,5.07272,5.06947,5.07224,66000000.0
2007-11-20 09:10:00,5.07177,5.07387,5.06925,5.07237,67000000.0
2007-11-20 09:15:00,5.07276,5.07316,5.0677,5.06909,72000000.0
2007-11-20 09:20:00,5.06884,5.06884,5.06168,5.06243,74000000.0
2007-11-20 09:25:00,5.06156,5.06239,5.05882,5.06011,68000000.0
2007-11-20 09:30:00,5.05999,5.06031,5.05211,5.05392,69000000.0
2007-11-20 09:35:00,5.05346,5.05795,5.05345,5.05676,85000000.0
2007-11-20 09:40:00,5.056,5.05781,5.04899,5.05364,74000000.0
2007-11-20 09:45:00,5.05506,5.05506,5.05177,5.0518,76000000.0
2007-11-20 09:50:00,5.05275,5.0559,5.05106,5.0559,74000000.0
2007-11-20 09:55:00,5.05625,5.05695,5.05237,5.05356,68000000.0
2007-11-20 10:00:00,5.05246,5.05246,5.04787,5.05056,75000000.0
2007-11-20 10:05:00,5.04941,5.05066,5.04161,5.04281,50000000.0
2007-11-20 10:10:00,5.04151,5.04667,5.04151,5.04454,70000000.0
2007-11-20 10:15:00,5.04526,5.04578,5.04228,5.04473,74000000.0
2007-11-20 10:20:00,5.04668,5.04704,5.04365,5.04704,60000000.0
2007-11-20 10:25:00,5.0479,5.0479,5.04473,5.04536,60000000.0
2007-11-20 10:30:00,5.04534,5.05417,5.04457,5.0529,57000000.0
2007-11-20 10:35:00,5.05212,5.05305,5.04777,5.04777,72000000.0
2007-11-20 10:40:00,5.05013,5.05128,5.04782,5.04789,62000000.0
2007-11-20 10:45:00,5.04799,5.04949,5.0468,5.04892,55000000.0
2007-11-20 10:50:00,5.04798,5.05084,5.04675,5.05007,72000000.0
2007-11-20 10:55:00,5.04876,5.0496,5.0463,5.04823,49000000.0
2007-11-20 11:00:00,5.04741,5.04888,5.04586,5.04838,61000000.0
2007-11-20 11:05:00,5.04739,5.05078,5.04667,5.04933,71000000.0
2007-11-20 11:10:00,5.05076,5.05079,5.0478,5.04842,67000000.0
2007-11-20 11:15:00,5.04939,5.04939,5.0449,5.04662,63000000.0
2007-11-20 11:20:00,5.04664,5.04743,5.04317,5.04335,76000000.0
2007-11-20 11:25:00,5.04439,5.04439,5.0363,5.03762,64000000.0
2007-11-20 11:30:00,5.03759,5.04015,5.0368,5.03978,74000000.0
2007-11-20 11:35:00,5.03874,5.04076,5.03827,5.04046,60000000.0
2007-11-20 11:40:00,5.03922,5.04046,5.037,5.03794,64000000.0
2007-11-20 11:45:00,5.03845,5.03845,5.03567,5.0367,62000000.0
2007-11-20 11:50:00,5.03734,5.03831,5.03569,5.03653,68000000.0
2007-11-20 11:55:00,5.03609,5.03695,5.03399,5.03562,52000000.0
2007-11-20 12:00:00,5.03463,5.0367,5.03319,5.03408,63000000.0
2007-11-20 12:05:00,5.03268,5.03447,5.03065,5.03121,61000000.0
2007-11-20 12:10:00,5.03226,5.03384,5.03077,5.03384,63000000.0
2007-11-20 12:15:00,5.0327,5.03562,5.03229,5.03562,56000000.0
2007-11-20 12:20:00,5.03389,5.03596,5.03361,5.03411,70000000.0
2007-11-20 12:25:00,5.03437,5.03535,5.03047,5.03176,57000000.0
2007-11-20 12:30:00,5.0317,5.03499,5.0295,5.03461,61000000.0
2007-11-20 12:35:00,5.03427,5.03515,5.03254,5.03424,64000000.0
2007-11-20 12:40:00,5.03391,5.03488,5.03141,5.0329,70000000.0
2007-11-20 12:45:00,5.03241,5.03601,5.03081,5.0343,65000000.0
2007-11-20 12:50:00,5.03487,5.03754,5.03399,5.03507,66000000.0
2007-11-20 12:55:00,5.03689,5.03726,5.03484,5.03575,62000000.0
2007-11-20 13:00:00,5.03584,5.037,5.03474,5.037,81000000.0
2007-11-20 13:05:00,5.03674,5.03674,5.03224,5.03244,77000000.0
2007-11-20 13:10:00,5.03252,5.036,5.0325,5.03346,79000000.0
2007-11-20 13:15:00,5.0342,5.03577,5.03264,5.03325,63000000.0
2007-11-20 13:20:00,5.03512,5.03644,5.0331,5.0352,78000000.0
2007-11-20 13:25:00,5.03521,5.03608,5.03424,5.03608,62000000.0
2007-11-20 13:30:00,5.03384,5.03748,5.03384,5.03675,55000000.0
2007-11-20 13:35:00,5.03592,5.03931,5.0359,5.0385,65000000.0
2007-11-20 13:40:00,5.03869,5.03893,5.03654,5.03823,55000000.0
2007-11-20 13:45:00,5.03659,5.03815,5.03405,5.0361,64000000.0
2007-11-20 13:50:00,5.03456,5.0375,5.03347,5.03558,58000000.0
2007-11-20 13:55:00,5.0371,5.03813,5.03536,5.03707,59000000.0
2007-11-20 14:00:00,5.03736,5.03777,5.03478,5.03634,72000000.0
2007-11-20 14:05:00,5.03751,5.03751,5.03277,5.03279,60000000.0
2007-11-20 14:10:00,5.03195,5.03548,5.03195,5.03548,56000000.0
2007-11-20 14:15:00,5.03517,5.03622,5.03375,5.03567,76000000.0
2007-11-20 14:20:00,5.0349,5.03592,5.03424,5.03511,52000000.0
2007-11-20 14:25:00,5.03512,5.03873,5.03472,5.03854,65000000.0
2007-11-20 14:30:00,5.03844,5.03876,5.03598,5.03674,60000000.0
2007-11-20 14:35:00,5.03571,5.03797,5.03571,5.0372,63000000.0
2007-11-20 14:40:00,5.03714,5.03911,5.03551,5.03756,77000000.0
2007-11-20 14:45:00,5.03754,5.03754,5.03536,5.0369,56000000.0
2007-11-20 14:50:00,5.03685,5.03734,5.03437,5.03622,60000000.0
2007-11-20 14:55:00,5.03632,5.03831,5.03463,5.03763,71000000.0
2007-11-20 15:00:00,5.0365,5.03808,5.03584,5.03655,76000000.0
2007-11-20 15:05:00,5.03623,5.03623,5.0332,5.03466,68000000.0
2007-11-20 15:10:00,5.03352,5.03563,5.03248,5.03428,61000000.0
2007-11-20 15:15:00,5.0339,5.03458,5.03187,5.03187,68000000.0
2007-11-20 15:20:00,5.03264,5.03315,5.02945,5.03049,59000000.0
2007-11-20 15:25:00,5.02926,5.03102,5.02879,5.02986,71000000.0
2007-11-20 15:30:00,5.03073,5.03291,5.02926,5.03257,68000000.0
2007-11-20 15:35:00,5.03326,5.03326,5.02973,5.03122,52000000.0
2007-11-20 15:40:00,5.03021,5.03144,5.02641,5.0305,62000000.0
2007-11-20 15:45:00,5.0316,5.03195,5.02958,5.0299,81000000.0
2007-11-20 15:50:00,5.03098,5.03147,5.02946,5.03084,75000000.0
2007-11-20 15:55:00,5.02966,5.03163,5.02641,5.02738,74000000.0
2007-11-20 16:00:00,5.02663,5.02946,5.0247,5.02868,61000000.0
2007-11-20 16:05:00,5.0283,5.02935,5.02463,5.02636,70000000.0
2007-11-20 16:10:00,5.02617,5.02829,5.02527,5.02704,64000000.0
2007-11-20 16:15:00,5.02651,5.03068,5.02651,5.03068,66000000.0
2007-11-20 16:20:00,5.02973,5.03033,5.0273,5.02847,65000000.0
2007-11-20 16:25:00,5.02804,5.02983,5.02756,5.02955,51000000.0
2007-11-20 16:30:00,5.02808,5.03014,5.02778,5.02825,53000000.0
2007-11-20 16:35:00,5.02994,5.03087,5.02781,5.03055,78000000.0
2007-11-20 16:40:00,5.03026,5.0342,5.03026,5.03404,86000000.0
2007-11-20 16:45:00,5.03416,5.03419,5.03217,5.03322,59000000.0
2007-11-20 16:50:00,5.03343,5.03409,5.03176,5.0338,66000000.0
2007-11-20 16:55:00,5.03344,5.03411,5.03138,5.03327,52000000.0
2007-11-20 17:00:00,5.03243,5.03339,5.03121,5.03258,62000000.0
2007-11-20 17:05:00,5.03214,5.03356,5.03009,5.03213,73000000.0
2007-11-20 17:10:00,5.03251,5.03326,5.03058,5.03178,57000000.0
2007-11-20 17:15:00,5.03259,5.03323,5.0311,5.03148,71000000.0
2007-11-20 17:20:00,5.03265,5.03347,5.03133,5.03272,55000000.0
2007-11-20 17:25:00,5.03328,5.03371,5.03132,5.03299,62000000.0
2007-11-20 17:30:00,5.03312,5.03568,5.03241,5.03457,63000000.0
2007-11-20 17:35:00,5.03546,5.03621,5.03387,5.03621,64000000.0
2007-11-20 17:40:00,5.03612,5.03652,5.03418,5.03582,76000000.0
2007-11-20 17:45:00,5.03439,5.03611,5.03372,5.03546,60000000.0
2007-11-20 17:50:00,5.03534,5.0375,5.03352,5.03644,86000000.0
2007-11-20 17:55:00,5.03642,5.03763,5.03463,5.03663,66000000.0
2007-11-20 18:00:00,5.03668,5.03693,5.03417,5.03531,72000000.0
2007-11-20 18:05:00,5.03552,5.03731,5.03447,5.03572,73000000.0
2007-11-20 18:10:00,5.03549,5.03698,5.03451,5.03501,58000000.0
2007-11-20 18:15:00,5.03614,5.0364,5.03427,5.0346,61000000.0
2007-11-20 18:20:00,5.03436,5.03586,5.03366,5.03497,63000000.0
2007-11-20 18:25:00,5.03489,5.03534,5.03355,5.03423,67000000.0
2007-11-20 18:30:00,5.0353,5.03538,5.03321,5.03348,65000000.0
2007-11-20 18:35:00,5.03432,5.0354,5.03316,5.03466,76000000.0
2007-11-20 18:40:00,5.03333,5.03528,5.03333,5.03465,67000000.0
2007-11-20 18:45:00,5.03472,5.03494,5.03307,5.03382,66000000.0
2007-11-20 18:50:00,5.03269,5.03523,5.03269,5.03509,63000000.0
2007-11-20 18:55:00,5.0349,5.03528,5.03295,5.03381,71000000.0
2007-11-20 19:00:00,5.03364,5.03755,5.03364,5.03755,70000000.0
2007-11-20 19:05:00,5.03763,5.03837,5.03541,5.03617,76000000.0
2007-11-20 19:10:00,5.03642,5.03846,5.03552,5.0381,68000000.0
2007-11-20 19:15:00,5.03764,5.03764,5.03498,5.03603,61000000.0
2007-11-20 19:20:00,5.03571,5.03674,5.03331,5.03428,72000000.0
2007-11-20 19:25:00,5.03484,5.03484,5.03261,5.03435,62000000.0
2007-11-20 19:30:00,5.03371,5.03552,5.03299,5.03412,66000000.0
2007-11-20 19:35:00,5.03546,5.03614,5.03325,5.03538,63000000.0
2007-11-20 19:40:00,5.03414,5.03604,5.033,5.03572,70000000.0
2007-11-20 19:45:00,5.03548,5.03625,5.0339,5.03474,70000000.0
2007-11-20 19:50:00,5.0355,5.03583,5.03411,5.03449,71000000.0
2007-11-20 19:55:00,5.03387,5.03549,5.03332,5.03514,68000000.0
2007-11-20 20:00:00,5.03419,5.03618,5.03332,5.03377,67000000.0
2007-11-20 20:05:00,5.03361,5.03525,5.03338,5.03432,65000000.0
2007-11-20 20:10:00,5.03483,5.03618,5.03347,5.03401,66000000.0
2007-11-20 20:15:00,5.03456,5.03488,5.03241,5.03408,64000000.0
2007-11-20 20:20:00,5.03363,5.03486,5.0324,5.03344,65000000.0
2007-11-20 20:25:00,5.03337,5.03576,5.03304,5.03547,63000000.0
2007-11-20 20:30:00,5.03472,5.03586,5.03262,5.03318,59000000.0
2007-11-20 20:35:00,5.03357,5.03409,5.03047,5.03347,70000000.0
2007-11-20 20:40:00,5.03402,5.03466,5.03225,5.03363,89000000.0
2007-11-20 20:45:00,5.03394,5.03523,5.0327,5.03523,67000000.0
2007-11-20 20:50:00,5.03402,5.03572,5.03384,5.03424,62000000.0
2007-11-20 20:55:00,5.03474,5.03581,5.03302,5.03447,65000000.0
2007-11-20 21:00:00,5.03501,5.03687,5.03135,5.03401,72000000.0
2007-11-20 21:05:00,5.03392,5.03582,5.02852,5.02852,66000000.0
2007-11-20 21:10:00,5.02997,5.03138,5.02287,5.02515,62000000.0
2007-11-20 21:15:00,5.02567,5.0262,5.02286,5.02512,68000000.0
2007-11-20 21:20:00,5.02394,5.02681,5.02394,5.02646,52000000.0
2007-11-20 21:25:00,5.02655,5.02896,5.02636,5.02661,58000000.0
2007-11-20 21:30:00,5.02613,5.02784,5.02519,5.02603,59000000.0
2007-11-20 21:35:00,5.02636,5.02801,5.026,5.02739,88000000.0
2007-11-20 21:40:00,5.0269,5.02851,5.02663,5.02751,65000000.0
2007-11-20 21:45:00,5.02794,5.02818,5.02512,5.02639,62000000.0
2007-11-20 21:50:00,5.02659,5.02659,5.02374,5.02429,62000000.0
2007-11-20 21:55:00,5.02434,5.02601,5.02327,5.0248,72000000.0
2007-11-20 22:00:00,5.0253,5.02751,5.02426,5.02637,79000000.0
2007-11-20 22:05:00,5.02662,5.02743,5.02567,5.02579,67000000.0
2007-11-20 22:10:00,5.02667,5.02734,5.02575,5.0272,64000000.0
2007-11-20 22:15:00,5.02664,5.02755,5.02539,5.02673,69000000.0
2007-11-20 22:20:00,5.02687,5.02765,5.02572,5.02677,69000000.0
2007-11-20 22:25:00,5.02734,5.02744,5.02178,5.02379,63000000.0
2007-11-20 22:30:00,5.02347,5.0253,5.02323,5.0253,60000000.0
2007-11-20 22:35:00,5.02461,5.02559,5.02356,5.02464,56000000.0
2007-11-20 22:40:00,5.02514,5.0252,5.02256,5.02455,63000000.0
2007-11-20 22:45:00,5.02516,5.02603,5.02296,5.02586,68000000.0
2007-11-20 22:50:00,5.02606,5.02611,5.02379,5.02495,70000000.0
2007-11-20 22:55:00,5.02513,5.02722,5.0247,5.02579,64000000.0
2007-11-20 23:00:00,5.02552,5.0272,5.02525,5.02627,68000000.0
2007-11-20 23:05:00,5.0257,5.0263,5.02288,5.0235,60000000.0
2007-11-20 23:10:00,5.02348,5.02488,5.02205,5.02285,66000000.0
2007-11-20 23:15:00,5.02253,5.02271,5.01811,5.0222,65000000.0
2007-11-20 23:20:00,5.02214,5.02292,5.02088,5.02188,66000000.0
2007-11-20 23:25:00,5.02181,5.02401,5.02147,5.02307,64000000.0
2007-11-20 23:30:00,5.02159,5.02295,5.02069,5.02097,72000000.0
2007-11-20 23:35:00,5.02064,5.02178,5.01438,5.01664,62000000.0
2007-11-20 23:40:00,5.01617,5.01781,5.0119,5.01448,80000000.0
2007-11-20 23:45:00,5.01386,5.01622,5.0128,5.01519,76000000.0
2007-11-20 23:50:00,5.01534,5.0168,5.01505,5.01617,67000000.0
2007-11-20 23:55:00,5.01592,5.01805,5.01592,5.01634,76000000.0
2007-11-21 00:00:00,5.0165,5.01711,5.01507,5.01507,70000000.0
2007-11-21 00:05:00,5.01556,5.01632,5.01489,5.0159,62000000.0
2007-11-21 00:10:00,5.01555,5.01717,5.01431,5.01618,63000000.0
2007-11-21 00:15:00,5.01664,5.01713,5.01478,5.01622,65000000.0
2007-11-21 00:20:00,5.01582,5.01665,5.01513,5.01601,60000000.0
2007-11-21 00:25:00,5.01551,5.0161,5.01406,5.01604,66000000.0
2007-11-21 00:30:00,5.01555,5.01697,5.01487,5.0162,64000000.0
2007-11-21 00:35:00,5.01617,5.01809,5.01617,5.01687,80000000.0
2007-11-21 00:40:00,5.01747,5.01856,5.0165,5.01672,61000000.0
2007-11-21 00:45:00,5.01736,5.01785,5.01534,5.01568,63000000.0
2007-11-21 00:50:00,5.0158,5.01636,5.0148,5.01531,60000000.0
2007-11-21 00:55:00,5.01622,5.01732,5.01468,5.01594,66000000.0
2007-11-21 01:00:00,5.0167,5.01966,5.01607,5.01807,63000000.0
2007-11-21 01:05:00,5.01767,5.01973,5.01758,5.01866,70000000.0
2007-11-21 01:10:00,5.01794,5.02016,5.01794,5.01965,55000000.0
2007-11-21 01:15:00,5.01869,5.02004,5.01857,5.019,63000000.0
2007-11-21 01:20:00,5.01955,5.02147,5.01925,5.02101,59000000.0
2007-11-21 01:25:00,5.02005,5.02142,5.01875,5.02108,70000000.0
2007-11-21 01:30:00,5.02097,5.0215,5.01965,5.02114,68000000.0
2007-11-21 01:35:00,5.02055,5.02176,5.02,5.02054,71000000.0
2007-11-21 01:40:00,5.02062,5.02268,5.0204,5.02096,72000000.0
2007-11-21 01:45:00,5.02067,5.02111,5.01946,5.0195,68000000.0
2007-11-21 01:50:00,5.02002,5.02055,5.01807,5.01845,67000000.0
2007-11-21 01:55:00,5.01895,5.01988,5.01763,5.0185,61000000.0
2007-11-21 02:00:00,5.0182,5.02005,5.0178,5.01895,69000000.0
2007-11-21 02:05:00,5.0188,5.01914,5.01531,5.01645,73000000.0
2007-11-21 02:10:00,5.01582,5.01777,5.01544,5.01777,74000000.0
2007-11-21 02:15:00,5.01751,5.01786,5.01611,5.01674,70000000.0
2007-11-21 02:20:00,5.01698,5.01815,5.01637,5.01705,74000000.0
2007-11-21 02:25:00,5.01755,5.01878,5.01664,5.01828,59000000.0
2007-11-21 02:30:00,5.01867,5.02014,5.01772,5.01935,64000000.0
2007-11-21 02:35:00,5.01891,5.02153,5.01891,5.02082,71000000.0
2007-11-21 02:40:00,5.02089,5.02131,5.01905,5.01912,69000000.0
2007-11-21 02:45:00,5.01971,5.02081,5.01774,5.02024,69000000.0
2007-11-21 02:50:00,5.02031,5.02204,5.01984,5.0212,66000000.0
2007-11-21 02:55:00,5.02184,5.02234,5.02037,5.02105,65000000.0
2007-11-21 03:00:00,5.02099,5.02214,5.02024,5.02148,67000000.0
2007-11-21 03:05:00,5.02165,5.02237,5.02074,5.02155,68000000.0
2007-11-21 03:10:00,5.02179,5.02231,5.02054,5.0211,80000000.0
2007-11-21 03:15:00,5.02156,5.0224,5.02058,5.0216,50000000.0
2007-11-21 03:20:00,5.0223,5.02246,5.02065,5.02165,62000000.0
2007-11-21 03:25:00,5.02212,5.02409,5.02181,5.0234,71000000.0
2007-11-21 03:30:00,5.02334,5.02366,5.02165,5.02241,68000000.0
2007-11-21 03:35:00,5.02241,5.02306,5.02103,5.02199,60000000.0
2007-11-21 03:40:00,5.02253,5.02353,5.02168,5.02259,82000000.0
2007-11-21 03:45:00,5.02217,5.02294,5.02148,5.022,53000000.0
2007-11-21 03:50:00,5.02213,5.02332,5.02171,5.02218,74000000.0
2007-11-21 03:55:00,5.02326,5.02362,5.02121,5.02215,63000000.0
2007-11-21 04:00:00,5.02179,5.02545,5.02177,5.02461,70000000.0
2007-11-21 04:05:00,5.0239,5.02504,5.02326,5.02347,66000000.0
2007-11-21 04:10:00,5.02391,5.02486,5.02253,5.023,77000000.0
2007-11-21 04:15:00,5.0233,5.0243,5.02226,5.02365,57000000.0
2007-11-21 04:20:00,5.02361,5.02452,5.02257,5.02257,62000000.0
2007-11-21 04:25:00,5.0235,5.02395,5.02195,5.02289,53000000.0
2007-11-21 04:30:00,5.0241,5.0241,5.02134,5.02145,66000000.0
2007-11-21 04:35:00,5.02255,5.02346,5.02115,5.02346,64000000.0
2007-11-21 04:40:00,5.02295,5.02373,5.02183,5.02312,54000000.0
2007-11-21 04:45:00,5.02268,5.02435,5.02208,5.02293,63000000.0
2007-11-21 04:50:00,5.02364,5.02386,5.02193,5.02233,71000000.0
2007-11-21 04:55:00,5.0225,5.02328,5.02143,5.02212,65000000.0
2007-11-21 05:00:00,5.02248,5.02317,5.02098,5.02098,62000000.0
2007-11-21 05:05:00,5.02193,5.02278,5.02063,5.02278,72000000.0
2007-11-21 05:10:00,5.02199,5.02242,5.0204,5.02096,59000000.0
2007-11-21 05:15:00,5.02133,5.02201,5.02035,5.02132,67000000.0
2007-11-21 05:20:00,5.02144,5.02232,5.01902,5.01974,79000000.0
2007-11-21 05:25:00,5.02066,5.02142,5.01951,5.02011,66000000.0
2007-11-21 05:30:00,5.01986,5.02123,5.01932,5.0198,76000000.0
2007-11-21 05:35:00,5.0203,5.02155,5.01983,5.02059,78000000.0
2007-11-21 05:40:00,5.02025,5.02093,5.01893,5.01994,61000000.0
2007-11-21 05:45:00,5.0199,5.02047,5.01889,5.01966,77000000.0
2007-11-21 05:50:00,5.01961,5.02075,5.01919,5.02034,62000000.0
2007-11-21 05:55:00,5.01943,5.02086,5.01838,5.01896,70000000.0
2007-11-21 06:00:00,5.01934,5.02061,5.01881,5.01957,77000000.0
2007-11-21 06:05:00,5.02023,5.02142,5.0197,5.02018,81000000.0
2007-11-21 06:10:00,5.02118,5.02119,5.01904,5.02006,73000000.0
2007-11-21 06:15:00,5.01974,5.02109,5.01873,5.01968,69000000.0
2007-11-21 06:20:00,5.01884,5.02034,5.01687,5.01687,68000000.0
2007-11-21 06:25:00,5.01672,5.01906,5.01641,5.0178,71000000.0
2007-11-21 06:30:00,5.01826,5.0189,5.01715,5.01831,58000000.0
2007-11-21 06:35:00,5.01791,5.01803,5.01566,5.01766,72000000.0
2007-11-21 06:40:00,5.01707,5.0192,5.01703,5.01754,71000000.0
2007-11-21 06:45:00,5.01764,5.01988,5.01595,5.01866,69000000.0
2007-11-21 06:50:00,5.02019,5.02025,5.0183,5.01905,56000000.0
2007-11-21 06:55:00,5.01875,5.01945,5.01563,5.01697,64000000.0
2007-11-21 07:00:00,5.01637,5.01813,5.0154,5.01728,58000000.0
2007-11-21 07:05:00,5.0175,5.01817,5.01538,5.01538,59000000.0
2007-11-21 07:10:00,5.0162,5.01695,5.0133,5.01492,82000000.0
2007-11-21 07:15:00,5.0147,5.01786,5.01416,5.01599,80000000.0
2007-11-21 07:20:00,5.01635,5.01682,5.01457,5.01492,76000000.0
2007-11-21 07:25:00,5.01516,5.01678,5.01286,5.01398,78000000.0
2007-11-21 07:30:00,5.01482,5.01708,5.01379,5.01517,61000000.0
2007-11-21 07:35:00,5.01533,5.01639,5.01462,5.01553,63000000.0
2007-11-21 07:40:00,5.0157,5.0167,5.01491,5.01539,55000000.0
2007-11-21 07:45:00,5.01514,5.01785,5.01485,5.01701,59000000.0
2007-11-21 07:50:00,5.01747,5.01829,5.01593,5.01668,67000000.0
2007-11-21 07:55:00,5.0168,5.01724,5.01521,5.01724,62000000.0
2007-11-21 08:00:00,5.01708,5.01848,5.01584,5.01767,65000000.0
2007-11-21 08:05:00,5.01797,5.01878,5.01652,5.01754,73000000.0
2007-11-21 08:10:00,5.01724,5.01803,5.01551,5.01633,58000000.0
2007-11-21 08:15:00,5.01577,5.01672,5.015,5.01553,59000000.0
2007-11-21 08:20:00,5.01565,5.01617,5.01251,5.01272,64000000.0
2007-11-21 08:25:00,5.01409,5.01441,5.01119,5.0137,56000000.0
2007-11-21 08:30:00,5.01427,5.01448,5.01107,5.01223,62000000.0
2007-11-21 08:35:00,5.01247,5.0156,5.00999,5.01556,56000000.0
2007-11-21 08:40:00,5.01503,5.01545,5.01209,5.01354,58000000.0
2007-11-21 08:45:00,5.01352,5.0171,5.01297,5.0171,76000000.0
2007-11-21 08:50:00,5.01692,5.01967,5.01558,5.01844,81000000.0
2007-11-21 08:55:00,5.01766,5.01876,5.01635,5.01839,70000000.0
2007-11-21 09:00:00,5.01776,5.02209,5.01735,5.02088,62000000.0
2007-11-21 09:05:00,5.02059,5.0207,5.01294,5.01834,66000000.0
2007-11-21 09:10:00,5.01803,5.01896,5.01255,5.01568,67000000.0
2007-11-21 09:15:00,5.01474,5.01749,5.01364,5.01601,72000000.0
2007-11-21 09:20:00,5.01751,5.01865,5.01431,5.01536,74000000.0
2007-11-21 09:25:00,5.01631,5.01958,5.01541,5.01556,68000000.0
2007-11-21 09:30:00,5.01622,5.01798,5.0157,5.01798,69000000.0
2007-11-21 09:35:00,5.01699,5.01903,5.01622,5.01895,85000000.0
2007-11-21 09:40:00,5.01861,5.02212,5.01645,5.02036,74000000.0
2007-11-21 09:45:00,5.02096,5.02608,5.02016,5.02386,76000000.0
2007-11-21 09:50:00,5.0259,5.02624,5.02215,5.02267,74000000.0
2007-11-21 09:55:00,5.0224,5.02621,5.0216,5.02408,68000000.0
2007-11-21 10:00:00,5.02593,5.03094,5.02415,5.02918,75000000.0
2007-11-21 10:05:00,5.02957,5.03378,5.02957,5.03201,50000000.0
2007-11-21 10:10:00,5.03039,5.03274,5.02767,5.02767,70000000.0
2007-11-21 10:15:00,5.02847,5.03092,5.028,5.03027,74000000.0
2007-11-21 10:20:00,5.03007,5.03011,5.02765,5.02958,60000000.0
2007-11-21 10:25:00,5.0304,5.03199,5.02881,5.03043,60000000.0
2007-11-21 10:30:00,5.03036,5.0316,5.02863,5.02962,57000000.0
2007-11-21 10:35:00,5.03122,5.03351,5.02994,5.03219,72000000.0
2007-11-21 10:40:00,5.0314,5.03507,5.03027,5.03417,62000000.0
2007-11-21 10:45:00,5.03506,5.03583,5.03248,5.03297,55000000.0
2007-11-21 10:50:00,5.03374,5.03534,5.03148,5.03374,72000000.0
2007-11-21 10:55:00,5.03443,5.03505,5.03065,5.03156,49000000.0
2007-11-21 11:00:00,5.03035,5.03313,5.03035,5.03258,61000000.0
2007-11-21 11:05:00,5.03285,5.03319,5.02775,5.02876,71000000.0
2007-11-21 11:10:00,5.02834,5.03034,5.02823,5.02899,67000000.0
2007-11-21 11:15:00,5.03002,5.03002,5.02399,5.02399,63000000.0
2007-11-21 11:20:00,5.02515,5.02678,5.02396,5.02578,76000000.0
2007-11-21 11:25:00,5.02611,5.02764,5.02468,5.02598,64000000.0
2007-11-21 11:30:00,5.02804,5.02992,5.0228,5.0228,74000000.0
2007-11-21 11:35:00,5.02435,5.02694,5.02362,5.02573,60000000.0
2007-11-21 11:40:00,5.02725,5.02937,5.02558,5.0263,64000000.0
2007-11-21 11:45:00,5.02666,5.02916,5.02607,5.0277,62000000.0
2007-11-21 11:50:00,5.03009,5.03096,5.02808,5.02898,68000000.0
2007-11-21 11:55:00,5.0291,5.03116,5.02729,5.02813,52000000.0
2007-11-21 12:00:00,5.02696,5.03404,5.02599,5.03396,63000000.0
2007-11-21 12:05:00,5.03359,5.03435,5.02943,5.0309,61000000.0
2007-11-21 12:10:00,5.03064,5.03123,5.02636,5.02911,63000000.0
2007-11-21 12:15:00,5.02924,5.03041,5.02699,5.02912,56000000.0
2007-11-21 12:20:00,5.02816,5.031,5.02816,5.031,70000000.0
2007-11-21 12:25:00,5.03092,5.03702,5.02985,5.03646,57000000.0
2007-11-21 12:30:00,5.03414,5.03583,5.03055,5.03192,61000000.0
2007-11-21 12:35:00,5.03046,5.03229,5.02923,5.03152,64000000.0
2007-11-21 12:40:00,5.0321,5.03266,5.03026,5.03026,70000000.0
2007-11-21 12:45:00,5.03181,5.03436,5.03102,5.0322,65000000.0
2007-11-21 12:50:00,5.03237,5.0339,5.0316,5.03362,66000000.0
2007-11-21 12:55:00,5.03206,5.03417,5.03196,5.03233,62000000.0
2007-11-21 13:00:00,5.03165,5.03677,5.03165,5.03633,81000000.0
2007-11-21 13:05:00,5.03648,5.03843,5.03411,5.03505,77000000.0
2007-11-21 13:10:00,5.03458,5.03871,5.03443,5.03443,79000000.0
2007-11-21 13:15:00,5.03514,5.03596,5.03228,5.03346,63000000.0
2007-11-21 13:20:00,5.03345,5.03494,5.03211,5.0339,78000000.0
2007-11-21 13:25:00,5.03313,5.03653,5.03313,5.03515,62000000.0
2007-11-21 13:30:00,5.03385,5.03521,5.0328,5.03344,55000000.0
2007-11-21 13:35:00,5.0348,5.03516,5.03236,5.03484,65000000.0
2007-11-21 13:40:00,5.03318,5.03402,5.03061,5.0336,55000000.0
2007-11-21 13:45:00,5.03412,5.03412,5.03144,5.0327,64000000.0
2007-11-21 13:50:00,5.0324,5.03393,5.03083,5.03261,58000000.0
2007-11-21 13:55:00,5.03256,5.03604,5.03146,5.03422,59000000.0
2007-11-21 14:00:00,5.03568,5.03583,5.03128,5.03196,72000000.0
2007-11-21 14:05:00,5.03103,5.0329,5.03045,5.0314,60000000.0
2007-11-21 14:10:00,5.03271,5.03463,5.03136,5.03441,56000000.0
2007-11-21 14:15:00,5.03375,5.03419,5.03191,5.03261,76000000.0
2007-11-21 14:20:00,5.03162,5.03492,5.03152,5.03369,52000000.0
2007-11-21 14:25:00,5.03383,5.03493,5.03042,5.03103,65000000.0
2007-11-21 14:30:00,5.03159,5.03248,5.03021,5.03248,60000000.0
2007-11-21 14:35:00,5.03176,5.03366,5.03063,5.03215,63000000.0
2007-11-21 14:40:00,5.03339,5.03339,5.03108,5.03108,77000000.0
2007-11-21 14:45:00,5.03148,5.03409,5.03112,5.03313,56000000.0
2007-11-21 14:50:00,5.03304,5.0344,5.03026,5.03075,60000000.0
2007-11-21 14:55:00,5.03182,5.03282,5.03024,5.03147,71000000.0
2007-11-21 15:00:00,5.03112,5.03198,5.02772,5.02772,76000000.0
2007-11-21 15:05:00,5.0282,5.0288,5.02657,5.02781,68000000.0
2007-11-21 15:10:00,5.02769,5.02774,5.02358,5.02592,61000000.0
2007-11-21 15:15:00,5.02475,5.02697,5.02467,5.02579,68000000.0
2007-11-21 15:20:00,5.02518,5.02754,5.02514,5.02754,59000000.0
2007-11-21 15:25:00,5.02609,5.02774,5.02555,5.02708,71000000.0
2007-11-21 15:30:00,5.02633,5.0269,5.02396,5.02471,68000000.0
2007-11-21 15:35:00,5.02499,5.02537,5.02082,5.02314,52000000.0
2007-11-21 15:40:00,5.02249,5.0248,5.02039,5.02071,62000000.0
2007-11-21 15:45:00,5.02116,5.02151,5.01724,5.01963,81000000.0
2007-11-21 15:50:00,5.01986,5.02091,5.01853,5.02009,75000000.0
2007-11-21 15:55:00,5.0193,5.02036,5.01482,5.01567,74000000.0
2007-11-21 16:00:00,5.01531,5.01837,5.01514,5.01798,61000000.0
2007-11-21 16:05:00,5.01704,5.02068,5.01704,5.01974,70000000.0
2007-11-21 16:10:00,5.02096,5.02186,5.01887,5.02019,64000000.0
2007-11-21 16:15:00,5.01927,5.02141,5.01849,5.02077,66000000.0
2007-11-21 16:20:00,5.02077,5.0218,5.01903,5.01975,65000000.0
2007-11-21 16:25:00,5.02043,5.02109,5.01875,5.01953,51000000.0
2007-11-21 16:30:00,5.01999,5.02093,5.01843,5.01963,53000000.0
2007-11-21 16:35:00,5.01924,5.02051,5.01827,5.01995,78000000.0
2007-11-21 16:40:00,5.02002,5.02206,5.01884,5.02041,86000000.0
2007-11-21 16:45:00,5.02078,5.02136,5.01876,5.02001,59000000.0
2007-11-21 16:50:00,5.02034,5.02121,5.01742,5.01742,66000000.0
2007-11-21 16:55:00,5.01889,5.01889,5.01596,5.01649,52000000.0
2007-11-21 17:00:00,5.01738,5.02074,5.01631,5.02074,62000000.0
2007-11-21 17:05:00,5.02047,5.02395,5.01995,5.02302,73000000.0
2007-11-21 17:10:00,5.02359,5.02387,5.02107,5.02387,57000000.0
2007-11-21 17:15:00,5.0228,5.0228,5.02053,5.02215,71000000.0
2007-11-21 17:20:00,5.02162,5.02334,5.02143,5.02177,55000000.0
2007-11-21 17:25:00,5.02307,5.02411,5.02234,5.02374,62000000.0
2007-11-21 17:30:00,5.02348,5.02348,5.02028,5.02175,63000000.0
2007-11-21 17:35:00,5.02215,5.02221,5.01924,5.01924,64000000.0
2007-11-21 17:40:00,5.01931,5.0204,5.0183,5.01968,76000000.0
2007-11-21 17:45:00,5.02058,5.02139,5.01875,5.01999,60000000.0
2007-11-21 17:50:00,5.0203,5.02303,5.01967,5.02199,86000000.0
2007-11-21 17:55:00,5.02219,5.0236,5.02046,5.02294,66000000.0
2007-11-21 18:00:00,5.02349,5.02438,5.02158,5.02357,72000000.0
2007-11-21 18:05:00,5.02292,5.0235,5.02033,5.02132,73000000.0
2007-11-21 18:10:00,5.0214,5.02159,5.01847,5.01988,58000000.0
2007-11-21 18:15:00,5.0202,5.02091,5.01832,5.01993,61000000.0
2007-11-21 18:20:00,5.01794,5.02119,5.01701,5.02062,63000000.0
2007-11-21 18:25:00,5.02028,5.02187,5.01899,5.01984,67000000.0
2007-11-21 18:30:00,5.01902,5.02095,5.01817,5.0191,65000000.0
2007-11-21 18:35:00,5.02024,5.02045,5.01739,5.01739,76000000.0
2007-11-21 18:40:00,5.01868,5.02039,5.01735,5.01823,67000000.0
2007-11-21 18:45:00,5.01822,5.02107,5.01796,5.01967,66000000.0
2007-11-21 18:50:00,5.02026,5.02143,5.01931,5.02087,63000000.0
2007-11-21 18:55:00,5.01967,5.02209,5.01959,5.02022,71000000.0
2007-11-21 19:00:00,5.02177,5.02177,5.0187,5.01908,70000000.0
2007-11-21 19:05:00,5.01953,5.02132,5.01833,5.02102,76000000.0
2007-11-21 19:10:00,5.02151,5.02151,5.01899,5.02049,68000000.0
2007-11-21 19:15:00,5.01899,5.02184,5.0189,5.02111,61000000.0
2007-11-21 19:20:00,5.02063,5.02186,5.01913,5.02007,72000000.0
2007-11-21 19:25:00,5.02057,5.02107,5.01889,5.02107,62000000.0
2007-11-21 19:30:00,5.0209,5.02157,5.01895,5.02086,66000000.0
2007-11-21 19:35:00,5.02113,5.02115,5.01764,5.01797,63000000.0
2007-11-21 19:40:00,5.01889,5.01971,5.01763,5.01841,70000000.0
2007-11-21 19:45:00,5.01949,5.01949,5.01762,5.01945,70000000.0
2007-11-21 19:50:00,5.02014,5.02017,5.01794,5.01879,71000000.0
2007-11-21 19:55:00,5.01898,5.01898,5.0155,5.01667,68000000.0
2007-11-21 20:00:00,5.01664,5.01794,5.01587,5.0173,67000000.0
2007-11-21 20:05:00,5.0185,5.02014,5.01716,5.01994,65000000.0
2007-11-21 20:10:00,5.01891,5.01966,5.01725,5.01855,66000000.0
2007-11-21 20:15:00,5.01872,5.01966,5.01731,5.01838,64000000.0
2007-11-21 20:20:00,5.01841,5.01976,5.01742,5.01889,65000000.0
2007-11-21 20:25:00,5.01904,5.01958,5.01735,5.01735,63000000.0
2007-11-21 20:30:00,5.01744,5.0196,5.01726,5.01909,59000000.0
2007-11-21 20:35:00,5.01829,5.01908,5.01467,5.01508,70000000.0
2007-11-21 20:40:00,5.01602,5.01741,5.01446,5.0152,89000000.0
2007-11-21 20:45:00,5.01415,5.01685,5.01415,5.015,67000000.0
2007-11-21 20:50:00,5.01584,5.01644,5.0145,5.01467,62000000.0
2007-11-21 20:55:00,5.01455,5.01617,5.01407,5.0156,65000000.0
2007-11-21 21:00:00,5.01589,5.01692,5.01453,5.0167,72000000.0
2007-11-21 21:05:00,5.01561,5.0165,5.01459,5.01564,66000000.0
2007-11-21 21:10:00,5.01536,5.01641,5.01421,5.0144,62000000.0
2007-11-21 21:15:00,5.01581,5.01657,5.01424,5.0146,68000000.0
2007-11-21 21:20:00,5.01491,5.01675,5.01458,5.0162,52000000.0
2007-11-21 21:25:00,5.01684,5.01712,5.01481,5.0153,58000000.0
2007-11-21 21:30:00,5.01574,5.01663,5.01446,5.01483,59000000.0
2007-11-21 21:35:00,5.01527,5.01535,5.01324,5.01347,88000000.0
2007-11-21 21:40:00,5.01473,5.01477,5.01307,5.01391,65000000.0
2007-11-21 21:45:00,5.01451,5.01474,5.01255,5.01322,62000000.0
2007-11-21 21:50:00,5.01333,5.01382,5.01219,5.01233,62000000.0
2007-11-21 21:55:00,5.01298,5.01448,5.01229,5.01275,72000000.0
2007-11-21 22:00:00,5.01395,5.01529,5.01314,5.01455,79000000.0
2007-11-21 22:05:00,5.0129,5.01423,5.01212,5.01285,67000000.0
2007-11-21 22:10:00,5.01357,5.01404,5.00792,5.00941,64000000.0
2007-11-21 22:15:00,5.00899,5.00999,5.00624,5.00682,69000000.0
2007-11-21 22:20:00,5.00774,5.00894,5.00685,5.00872,69000000.0
2007-11-21 22:25:00,5.00848,5.0092,5.00698,5.00788,63000000.0
2007-11-21 22:30:00,5.00888,5.00901,5.00675,5.00752,60000000.0
2007-11-21 22:35:00,5.00725,5.00853,5.00604,5.00661,56000000.0
2007-11-21 22:40:00,5.00755,5.01173,5.00747,5.01059,63000000.0
2007-11-21 22:45:00,5.01123,5.01163,5.00946,5.00946,68000000.0
2007-11-21 22:50:00,5.00982,5.01018,5.00751,5.00861,70000000.0
2007-11-21 22:55:00,5.008,5.00894,5.00701,5.00844,64000000.0
2007-11-21 23:00:00,5.00871,5.01169,5.00768,5.01007,68000000.0
2007-11-21 23:05:00,5.01107,5.01317,5.01097,5.01274,60000000.0
2007-11-21 23:10:00,5.01236,5.01398,5.01139,5.01303,66000000.0
2007-11-21 23:15:00,5.01242,5.01334,5.01028,5.01143,65000000.0
2007-11-21 23:20:00,5.01042,5.01135,5.00891,5.01038,66000000.0
2007-11-21 23:25:00,5.00974,5.01185,5.00929,5.01099,64000000.0
2007-11-21 23:30:00,5.0113,5.01218,5.01048,5.0119,72000000.0
2007-11-21 23:35:00,5.01067,5.01297,5.01057,5.01214,62000000.0
2007-11-21 23:40:00,5.01254,5.01254,5.01034,5.01126,80000000.0
2007-11-21 23:45:00,5.01114,5.01187,5.01029,5.01076,76000000.0
2007-11-21 23:50:00,5.01102,5.01137,5.00972,5.01061,67000000.0
2007-11-21 23:55:00,5.01085,5.01104,5.00937,5.00992,76000000.0
2007-11-22 00:00:00,5.01168,5.01178,5.00943,5.01001,70000000.0
2007-11-22 00:05:00,5.01099,5.01179,5.01001,5.01088,62000000.0
2007-11-22 00:10:00,5.01105,5.01125,5.00955,5.01002,63000000.0
2007-11-22 00:15:00,5.01036,5.01167,5.0097,5.01024,65000000.0
2007-11-22 00:20:00,5.01028,5.01096,5.00949,5.0104,60000000.0
2007-11-22 00:25:00,5.01036,5.01335,5.00993,5.01313,66000000.0
2007-11-22 00:30:00,5.01384,5.01502,5.01225,5.0124,64000000.0
2007-11-22 00:35:00,5.01361,5.01522,5.01223,5.01356,80000000.0
2007-11-22 00:40:00,5.01432,5.01453,5.01296,5.01345,61000000.0
2007-11-22 00:45:00,5.01305,5.01465,5.01275,5.01465,63000000.0
2007-11-22 00:50:00,5.01413,5.01513,5.01222,5.01411,60000000.0
2007-11-22 00:55:00,5.01377,5.01426,5.01252,5.01317,66000000.0
2007-11-22 01:00:00,5.01432,5.01448,5.0132,5.01345,63000000.0
2007-11-22 01:05:00,5.01349,5.01509,5.01276,5.01305,70000000.0
2007-11-22 01:10:00,5.0142,5.01536,5.01366,5.01447,55000000.0
2007-11-22 01:15:00,5.0139,5.01501,5.01323,5.01402,63000000.0
2007-11-22 01:20:00,5.01332,5.01383,5.0121,5.01302,59000000.0
2007-11-22 01:25:00,5.01271,5.0143,5.01224,5.01377,70000000.0
2007-11-22 01:30:00,5.01241,5.01395,5.01205,5.01374,68000000.0
2007-11-22 01:35:00,5.01329,5.0139,5.01192,5.01192,71000000.0
2007-11-22 01:40:00,5.01283,5.01369,5.01221,5.01259,72000000.0
2007-11-22 01:45:00,5.0129,5.01411,5.0125,5.01411,68000000.0
2007-11-22 01:50:00,5.01237,5.0132,5.01093,5.01167,67000000.0
2007-11-22 01:55:00,5.01249,5.01301,5.00994,5.01062,61000000.0
2007-11-22 02:00:00,5.01017,5.01429,5.01017,5.0132,69000000.0
2007-11-22 02:05:00,5.01276,5.01439,5.01232,5.01299,73000000.0
2007-11-22 02:10:00,5.01375,5.01411,5.01068,5.0108,74000000.0
2007-11-22 02:15:00,5.01117,5.01283,5.00984,5.01265,70000000.0
2007-11-22 02:20:00,5.01189,5.01227,5.00992,5.01077,74000000.0
2007-11-22 02:25:00,5.01026,5.01164,5.00991,5.01013,59000000.0
2007-11-22 02:30:00,5.01087,5.01181,5.0101,5.01177,64000000.0
2007-11-22 02:35:00,5.01112,5.01277,5.01008,5.01277,71000000.0
2007-11-22 02:40:00,5.01248,5.01329,5.01062,5.01062,69000000.0
2007-11-22 02:45:00,5.01068,5.01325,5.0104,5.01183,69000000.0
2007-11-22 02:50:00,5.01194,5.01379,5.01109,5.0134,66000000.0
2007-11-22 02:55:00,5.0146,5.0146,5.01236,5.01363,65000000.0
2007-11-22 03:00:00,5.01329,5.0148,5.01277,5.01368,67000000.0
2007-11-22 03:05:00,5.01365,5.01473,5.01283,5.01342,68000000.0
2007-11-22 03:10:00,5.01342,5.01461,5.01277,5.01332,80000000.0
2007-11-22 03:15:00,5.01328,5.0145,5.01282,5.01374,50000000.0
2007-11-22 03:20:00,5.01364,5.01433,5.01285,5.01342,62000000.0
2007-11-22 03:25:00,5.01322,5.0149,5.01285,5.01322,71000000.0
2007-11-22 03:30:00,5.01423,5.01492,5.01192,5.01284,68000000.0
2007-11-22 03:35:00,5.01279,5.01279,5.01083,5.01192,60000000.0
2007-11-22 03:40:00,5.01164,5.0134,5.01047,5.01143,82000000.0
2007-11-22 03:45:00,5.01139,5.01302,5.01073,5.0111,53000000.0
2007-11-22 03:50:00,5.01224,5.01226,5.01018,5.01085,74000000.0
2007-11-22 03:55:00,5.01132,5.01154,5.01007,5.01051,63000000.0
2007-11-22 04:00:00,5.01134,5.01245,5.01011,5.01131,70000000.0
2007-11-22 04:05:00,5.01087,5.01136,5.00677,5.00817,66000000.0
2007-11-22 04:10:00,5.00801,5.00909,5.0071,5.00741,77000000.0
2007-11-22 04:15:00,5.00771,5.00811,5.00592,5.0072,57000000.0
2007-11-22 04:20:00,5.00628,5.00802,5.00607,5.00719,62000000.0
2007-11-22 04:25:00,5.00778,5.00811,5.00621,5.00724,53000000.0
2007-11-22 04:30:00,5.00761,5.00785,5.00602,5.00732,66000000.0
2007-11-22 04:35:00,5.00738,5.00814,5.00607,5.00671,64000000.0
2007-11-22 04:40:00,5.00684,5.00849,5.00655,5.00743,54000000.0
2007-11-22 04:45:00,5.00713,5.0086,5.00678,5.0072,63000000.0
2007-11-22 04:50:00,5.00843,5.00867,5.00648,5.007,71000000.0
2007-11-22 04:55:00,5.00772,5.00851,5.00639,5.00736,65000000.0
2007-11-22 05:00:00,5.00672,5.00866,5.00672,5.00768,62000000.0
2007-11-22 05:05:00,5.00755,5.00836,5.00629,5.00738,72000000.0
2007-11-22 05:10:00,5.00622,5.00782,5.00587,5.00695,59000000.0
2007-11-22 05:15:00,5.0065,5.00787,5.00557,5.00714,67000000.0
2007-11-22 05:20:00,5.00685,5.00896,5.00659,5.00743,79000000.0
2007-11-22 05:25:00,5.00731,5.00824,5.0063,5.00703,66000000.0
2007-11-22 05:30:00,5.00725,5.00845,5.00604,5.00651,76000000.0
2007-11-22 05:35:00,5.00641,5.00718,5.00551,5.00623,78000000.0
2007-11-22 05:40:00,5.00625,5.00722,5.00522,5.00562,61000000.0
2007-11-22 05:45:00,5.00597,5.00751,5.00524,5.00571,77000000.0
2007-11-22 05:50:00,5.00645,5.00735,5.00546,5.00636,62000000.0
2007-11-22 05:55:00,5.00695,5.00897,5.00545,5.00768,70000000.0
2007-11-22 06:00:00,5.00886,5.00955,5.00782,5.00873,77000000.0
2007-11-22 06:05:00,5.00972,5.01143,5.00806,5.01026,81000000.0
2007-11-22 06:10:00,5.01093,5.01093,5.00609,5.00658,73000000.0
2007-11-22 06:15:00,5.00658,5.00845,5.00635,5.00692,69000000.0
2007-11-22 06:20:00,5.00609,5.00866,5.0056,5.00781,68000000.0
2007-11-22 06:25:00,5.00807,5.00941,5.00702,5.00702,71000000.0
2007-11-22 06:30:00,5.00896,5.01058,5.00771,5.00952,58000000.0
2007-11-22 06:35:00,5.00941,5.01063,5.00815,5.00815,72000000.0
2007-11-22 06:40:00,5.00923,5.01007,5.00816,5.0085,71000000.0
2007-11-22 06:45:00,5.00842,5.01015,5.00796,5.00986,69000000.0
2007-11-22 06:50:00,5.01006,5.01049,5.00903,5.0096,56000000.0
2007-11-22 06:55:00,5.00978,5.01085,5.00887,5.00887,64000000.0
2007-11-22 07:00:00,5.00941,5.01055,5.00864,5.00939,58000000.0
2007-11-22 07:05:00,5.00828,5.01007,5.00815,5.00939,59000000.0
2007-11-22 07:10:00,5.00924,5.01065,5.00891,5.01057,82000000.0
2007-11-22 07:15:00,5.01027,5.01092,5.00944,5.00985,80000000.0
2007-11-22 07:20:00,5.00988,5.01245,5.0091,5.01082,76000000.0
2007-11-22 07:25:00,5.0108,5.01177,5.00968,5.01136,78000000.0
2007-11-22 07:30:00,5.01088,5.01167,5.00843,5.00992,61000000.0
2007-11-22 07:35:00,5.00951,5.01173,5.00908,5.01093,63000000.0
2007-11-22 07:40:00,5.00898,5.01129,5.00896,5.01005,55000000.0
2007-11-22 07:45:00,5.01019,5.01147,5.00875,5.00994,59000000.0
2007-11-22 07:50:00,5.01027,5.01076,5.00848,5.00887,67000000.0
2007-11-22 07:55:00,5.00954,5.01007,5.00835,5.00931,62000000.0
2007-11-22 08:00:00,5.00905,5.01043,5.00876,5.00934,65000000.0
2007-11-22 08:05:00,5.01024,5.01124,5.00863,5.01053,73000000.0
2007-11-22 08:10:00,5.01023,5.01169,5.00946,5.01127,58000000.0
2007-11-22 08:15:00,5.01136,5.01144,5.00822,5.00849,59000000.0
2007-11-22 08:20:00,5.00927,5.01099,5.00798,5.01063,64000000.0
2007-11-22 08:25:00,5.01066,5.01185,5.00796,5.00877,56000000.0
2007-11-22 08:30:00,5.00956,5.01188,5.00796,5.01152,62000000.0
2007-11-22 08:35:00,5.01115,5.01243,5.0096,5.01136,56000000.0
2007-11-22 08:40:00,5.01101,5.01531,5.01087,5.01434,58000000.0
2007-11-22 08:45:00,5.01403,5.01718,5.0126,5.01615,76000000.0
2007-11-22 08:50:00,5.01678,5.01885,5.01535,5.01604,81000000.0
2007-11-22 08:55:00,5.01673,5.01813,5.01446,5.01526,70000000.0
2007-11-22 09:00:00,5.0149,5.01648,5.01299,5.01587,62000000.0
2007-11-22 09:05:00,5.01322,5.0153,5.00958,5.01466,66000000.0
2007-11-22 09:10:00,5.01522,5.01792,5.01418,5.01781,67000000.0
2007-11-22 09:15:00,5.01782,5.01829,5.0159,5.01702,72000000.0
2007-11-22 09:20:00,5.01779,5.0186,5.01594,5.01709,74000000.0
2007-11-22 09:25:00,5.01732,5.01988,5.0167,5.01988,68000000.0
2007-11-22 09:30:00,5.0194,5.01957,5.01382,5.0155,69000000.0
2007-11-22 09:35:00,5.01605,5.01665,5.01431,5.01521,85000000.0
2007-11-22 09:40:00,5.01436,5.01656,5.01432,5.01582,74000000.0
2007-11-22 09:45:00,5.01581,5.01704,5.01398,5.01541,76000000.0
2007-11-22 09:50:00,5.01538,5.01538,5.00812,5.01321,74000000.0
2007-11-22 09:55:00,5.01425,5.01572,5.01257,5.0153,68000000.0
2007-11-22 10:00:00,5.01554,5.0183,5.01454,5.01773,75000000.0
2007-11-22 10:05:00,5.01942,5.02115,5.01757,5.01841,50000000.0
2007-11-22 10:10:00,5.01721,5.01848,5.01517,5.01574,70000000.0
2007-11-22 10:15:00,5.01706,5.02127,5.01619,5.01994,74000000.0
2007-11-22 10:20:00,5.02157,5.02318,5.0195,5.02003,60000000.0
2007-11-22 10:25:00,5.01941,5.02215,5.01941,5.02014,60000000.0
2007-11-22 10:30:00,5.02154,5.02154,5.0197,5.01978,57000000.0
2007-11-22 10:35:00,5.02058,5.0215,5.01525,5.01982,72000000.0
2007-11-22 10:40:00,5.01806,5.02133,5.01771,5.02015,62000000.0
2007-11-22 10:45:00,5.02156,5.02183,5.01633,5.01962,55000000.0
2007-11-22 10:50:00,5.01938,5.02068,5.01637,5.01982,72000000.0
2007-11-22 10:55:00,5.0187,5.01966,5.01786,5.01869,49000000.0
2007-11-22 11:00:00,5.01759,5.01929,5.01694,5.01746,61000000.0
2007-11-22 11:05:00,5.01744,5.02013,5.01744,5.01857,71000000.0
2007-11-22 11:10:00,5.01923,5.02008,5.01828,5.01964,67000000.0
2007-11-22 11:15:00,5.01936,5.01955,5.01771,5.01933,63000000.0
2007-11-22 11:20:00,5.01837,5.01983,5.0177,5.01854,76000000.0
2007-11-22 11:25:00,5.01908,5.01958,5.01773,5.01935,64000000.0
2007-11-22 11:30:00,5.01842,5.01933,5.01732,5.01851,74000000.0
2007-11-22 11:35:00,5.01749,5.01912,5.01694,5.01841,60000000.0
2007-11-22 11:40:00,5.018,5.01964,5.01732,5.01802,64000000.0
2007-11-22 11:45:00,5.01842,5.01961,5.01749,5.0184,62000000.0
2007-11-22 11:50:00,5.01982,5.0215,5.01826,5.02125,68000000.0
2007-11-22 11:55:00,5.0218,5.02184,5.01987,5.02124,52000000.0
2007-11-22 12:00:00,5.02159,5.02248,5.01997,5.02008,63000000.0
2007-11-22 12:05:00,5.02159,5.02177,5.01984,5.02111,61000000.0
2007-11-22 12:10:00,5.0202,5.02164,5.01919,5.01963,63000000.0
2007-11-22 12:15:00,5.0207,5.02217,5.01873,5.02157,56000000.0
2007-11-22 12:20:00,5.02163,5.02163,5.01922,5.02121,70000000.0
2007-11-22 12:25:00,5.02107,5.02204,5.02013,5.02123,57000000.0
2007-11-22 12:30:00,5.02111,5.02175,5.01941,5.02136,61000000.0
2007-11-22 12:35:00,5.02085,5.02151,5.01882,5.01999,64000000.0
2007-11-22 12:40:00,5.02047,5.02049,5.01781,5.0189,70000000.0
2007-11-22 12:45:00,5.01786,5.02097,5.01786,5.02064,65000000.0
2007-11-22 12:50:00,5.01972,5.02145,5.01933,5.02084,66000000.0
2007-11-22 12:55:00,5.02113,5.02234,5.01956,5.02107,62000000.0
2007-11-22 13:00:00,5.02085,5.02218,5.02022,5.02038,81000000.0
2007-11-22 13:05:00,5.02224,5.02313,5.02066,5.02169,77000000.0
2007-11-22 13:10:00,5.02203,5.02287,5.02078,5.02182,79000000.0
2007-11-22 13:15:00,5.0225,5.0225,5.02041,5.02189,63000000.0
2007-11-22 13:20:00,5.02135,5.02281,5.02037,5.02158,78000000.0
2007-11-22 13:25:00,5.02075,5.02196,5.01915,5.02081,62000000.0
2007-11-22 13:30:00,5.0211,5.02129,5.01965,5.02113,55000000.0
2007-11-22 13:35:00,5.021,5.02139,5.01957,5.02061,65000000.0
2007-11-22 13:40:00,5.02029,5.02158,5.01984,5.02134,55000000.0
2007-11-22 13:45:00,5.02002,5.0213,5.01947,5.02092,64000000.0
2007-11-22 13:50:00,5.02102,5.02231,5.01971,5.02137,58000000.0
2007-11-22 13:55:00,5.02125,5.02315,5.021,5.02252,59000000.0
2007-11-22 14:00:00,5.02263,5.02297,5.0214,5.0227,72000000.0
2007-11-22 14:05:00,5.02112,5.02268,5.01971,5.02099,60000000.0
2007-11-22 14:10:00,5.02099,5.02213,5.01983,5.02089,56000000.0
2007-11-22 14:15:00,5.02033,5.0215,5.0188,5.01953,76000000.0
2007-11-22 14:20:00,5.01953,5.02047,5.01897,5.02003,52000000.0
2007-11-22 14:25:00,5.0202,5.02139,5.01862,5.02096,65000000.0
2007-11-22 14:30:00,5.02067,5.02067,5.01809,5.01938,60000000.0
2007-11-22 14:35:00,5.01768,5.02004,5.01768,5.01862,63000000.0
2007-11-22 14:40:00,5.01907,5.02047,5.01823,5.02014,77000000.0
2007-11-22 14:45:00,5.01968,5.0202,5.01816,5.01844,56000000.0
2007-11-22 14:50:00,5.01941,5.02119,5.01844,5.02074,60000000.0
2007-11-22 14:55:00,5.02056,5.02304,5.01982,5.02284,71000000.0
2007-11-22 15:00:00,5.02248,5.02314,5.01925,5.01982,76000000.0
2007-11-22 15:05:00,5.02024,5.02085,5.01893,5.02002,68000000.0
2007-11-22 15:10:00,5.01961,5.02104,5.01827,5.0205,61000000.0
2007-11-22 15:15:00,5.02123,5.02157,5.01944,5.0198,68000000.0
2007-11-22 15:20:00,5.0212,5.0212,5.01897,5.0201,59000000.0
2007-11-22 15:25:00,5.02019,5.02064,5.019,5.01995,71000000.0
2007-11-22 15:30:00,5.02069,5.02097,5.01917,5.02017,68000000.0
2007-11-22 15:35:00,5.02026,5.02079,5.01877,5.02039,52000000.0
2007-11-22 15:40:00,5.02064,5.02064,5.01848,5.01909,62000000.0
2007-11-22 15:45:00,5.01902,5.02027,5.01833,5.01929,81000000.0
2007-11-22 15:50:00,5.01958,5.02027,5.01816,5.0189,75000000.0
2007-11-22 15:55:00,5.0201,5.02077,5.01802,5.01942,74000000.0
2007-11-22 16:00:00,5.01931,5.0196,5.01636,5.01784,61000000.0
2007-11-22 16:05:00,5.01762,5.01796,5.01366,5.01519,70000000.0
2007-11-22 16:10:00,5.01517,5.01588,5.014,5.01588,64000000.0
2007-11-22 16:15:00,5.01574,5.0164,5.01421,5.01624,66000000.0
2007-11-22 16:20:00,5.01549,5.01642,5.01438,5.01642,65000000.0
2007-11-22 16:25:00,5.01634,5.01708,5.01448,5.01616,51000000.0
2007-11-22 16:30:00,5.01565,5.01746,5.01526,5.01683,53000000.0
2007-11-22 16:35:00,5.01768,5.01782,5.01568,5.01611,78000000.0
2007-11-22 16:40:00,5.0156,5.01751,5.01559,5.01637,86000000.0
2007-11-22 16:45:00,5.01566,5.01702,5.01467,5.01557,59000000.0
2007-11-22 16:50:00,5.01613,5.01678,5.01461,5.01662,66000000.0
2007-11-22 16:55:00,5.01591,5.01813,5.01533,5.01732,52000000.0
2007-11-22 17:00:00,5.01587,5.01796,5.01575,5.01679,62000000.0
2007-11-22 17:05:00,5.01679,5.0181,5.01618,5.01701,73000000.0
2007-11-22 17:10:00,5.01737,5.01815,5.01626,5.01753,57000000.0
2007-11-22 17:15:00,5.01738,5.01815,5.01628,5.01803,71000000.0
2007-11-22 17:20:00,5.01806,5.01927,5.01718,5.01822,55000000.0
2007-11-22 17:25:00,5.01722,5.01815,5.01661,5.0174,62000000.0
2007-11-22 17:30:00,5.01756,5.01797,5.0148,5.01496,63000000.0
2007-11-22 17:35:00,5.01608,5.01733,5.01508,5.01733,64000000.0
2007-11-22 17:40:00,5.01613,5.01736,5.01497,5.01551,76000000.0
2007-11-22 17:45:00,5.01583,5.01704,5.01501,5.01603,60000000.0
2007-11-22 17:50:00,5.01606,5.0174,5.01504,5.0159,86000000.0
2007-11-22 17:55:00,5.01569,5.01582,5.01324,5.01393,66000000.0
2007-11-22 18:00:00,5.01463,5.01505,5.01269,5.01436,72000000.0
2007-11-22 18:05:00,5.01452,5.0155,5.01307,5.01412,73000000.0
2007-11-22 18:10:00,5.01554,5.01625,5.01393,5.01483,58000000.0
2007-11-22 18:15:00,5.01516,5.01697,5.01419,5.01419,61000000.0
2007-11-22 18:20:00,5.01379,5.01493,5.01275,5.01327,63000000.0
2007-11-22 18:25:00,5.0134,5.01458,5.01255,5.01388,67000000.0
2007-11-22 18:30:00,5.01379,5.01539,5.01326,5.01438,65000000.0
2007-11-22 18:35:00,5.01455,5.01489,5.01301,5.01434,76000000.0
2007-11-22 18:40:00,5.01433,5.01464,5.01215,5.01284,67000000.0
2007-11-22 18:45:00,5.01361,5.01442,5.01185,5.01257,66000000.0
2007-11-22 18:50:00,5.01345,5.01361,5.01183,5.01266,63000000.0
2007-11-22 18:55:00,5.01338,5.01462,5.0125,5.01427,71000000.0
2007-11-22 19:00:00,5.01435,5.01445,5.01115,5.01173,70000000.0
2007-11-22 19:05:00,5.01134,5.01224,5.00871,5.01045,76000000.0
2007-11-22 19:10:00,5.01068,5.01129,5.00904,5.01014,68000000.0
2007-11-22 19:15:00,5.0099,5.01166,5.00935,5.0113,61000000.0
2007-11-22 19:20:00,5.01097,5.01246,5.01021,5.01146,72000000.0
2007-11-22 19:25:00,5.01286,5.01426,5.01169,5.01404,62000000.0
2007-11-22 19:30:00,5.01328,5.01439,5.0113,5.013,66000000.0
2007-11-22 19:35:00,5.01199,5.01413,5.01091,5.01354,63000000.0
2007-11-22 19:40:00,5.01253,5.0144,5.01233,5.01332,70000000.0
2007-11-22 19:45:00,5.01381,5.01625,5.01364,5.01475,70000000.0
2007-11-22 19:50:00,5.01433,5.01537,5.01321,5.01457,71000000.0
2007-11-22 19:55:00,5.01348,5.0156,5.01252,5.01383,68000000.0
2007-11-22 20:00:00,5.01292,5.0139,5.01168,5.0122,67000000.0
2007-11-22 20:05:00,5.01215,5.01382,5.01111,5.01213,65000000.0
2007-11-22 20:10:00,5.01275,5.01387,5.01188,5.0124,66000000.0
2007-11-22 20:15:00,5.01326,5.01362,5.01106,5.0125,64000000.0
2007-11-22 20:20:00,5.01344,5.0138,5.01187,5.01278,65000000.0
2007-11-22 20:25:00,5.01281,5.01443,5.01266,5.01274,63000000.0
2007-11-22 20:30:00,5.014,5.01496,5.0127,5.01388,59000000.0
2007-11-22 20:35:00,5.01449,5.01494,5.01235,5.0132,70000000.0
2007-11-22 20:40:00,5.01376,5.01477,5.01302,5.01355,89000000.0
2007-11-22 20:45:00,5.01364,5.01439,5.01254,5.01346,67000000.0
2007-11-22 20:50:00,5.01362,5.01449,5.01286,5.0142,62000000.0
2007-11-22 20:55:00,5.01316,5.01454,5.01222,5.01292,65000000.0
2007-11-22 21:00:00,5.01398,5.01441,5.01283,5.01311,72000000.0
2007-11-22 21:05:00,5.01365,5.01417,5.01109,5.01112,66000000.0
2007-11-22 21:10:00,5.01049,5.01287,5.01049,5.01188,62000000.0
2007-11-22 21:15:00,5.01248,5.0136,5.01114,5.01195,68000000.0
2007-11-22 21:20:00,5.01176,5.01286,5.0115,5.01161,52000000.0
2007-11-22 21:25:00,5.01112,5.01219,5.01025,5.01155,58000000.0
2007-11-22 21:30:00,5.01211,5.01239,5.01006,5.01144,59000000.0
2007-11-22 21:35:00,5.01178,5.01221,5.00999,5.01106,88000000.0
2007-11-22 21:40:00,5.0108,5.01181,5.00992,5.01133,65000000.0
2007-11-22 21:45:00,5.0102,5.01193,5.0102,5.01035,62000000.0
2007-11-22 21:50:00,5.01131,5.01323,5.01114,5.01221,62000000.0
2007-11-22 21:55:00,5.01175,5.01323,5.01144,5.01172,72000000.0
2007-11-22 22:00:00,5.01172,5.0127,5.01101,5.01118,79000000.0
2007-11-22 22:05:00,5.01231,5.01255,5.01074,5.01189,67000000.0
2007-11-22 22:10:00,5.01188,5.01273,5.01082,5.01095,64000000.0
2007-11-22 22:15:00,5.01249,5.01278,5.01058,5.01091,69000000.0
2007-11-22 22:20:00,5.01047,5.01285,5.01047,5.01194,69000000.0
2007-11-22 22:25:00,5.01075,5.01317,5.0106,5.01131,63000000.0
2007-11-22 22:30:00,5.01181,5.01265,5.0111,5.01124,60000000.0
2007-11-22 22:35:00,5.0112,5.01184,5.00993,5.01076,56000000.0
2007-11-22 22:40:00,5.01057,5.0113,5.00975,5.01112,63000000.0
2007-11-22 22:45:00,5.01095,5.01121,5.00961,5.01037,68000000.0
2007-11-22 22:50:00,5.01074,5.01266,5.00986,5.01136,70000000.0
2007-11-22 22:55:00,5.01216,5.01289,5.01087,5.0125,64000000.0
2007-11-22 23:00:00,5.01219,5.01238,5.01036,5.01134,68000000.0
2007-11-22 23:05:00,5.01187,5.01187,5.00933,5.01014,60000000.0
2007-11-22 23:10:00,5.01158,5.0119,5.01057,5.01181,66000000.0
2007-11-22 23:15:00,5.01174,5.01196,5.01001,5.01113,65000000.0
2007-11-22 23:20:00,5.01108,5.01184,5.00993,5.01077,66000000.0
2007-11-22 23:25:00,5.01009,5.01218,5.00974,5.01116,64000000.0
2007-11-22 23:30:00,5.01205,5.01312,5.01065,5.01181,72000000.0
2007-11-22 23:35:00,5.01105,5.01303,5.01082,5.01188,62000000.0
2007-11-22 23:40:00,5.01325,5.01431,5.0122,5.01285,80000000.0
2007-11-22 23:45:00,5.01285,5.01556,5.01285,5.01329,76000000.0
2007-11-22 23:50:00,5.01229,5.01539,5.01229,5.01405,67000000.0
2007-11-22 23:55:00,5.01445,5.01453,5.01252,5.01252,76000000.0
2007-11-23 00:00:00,5.01298,5.01316,5.01129,5.01252,70000000.0
2007-11-23 00:05:00,5.01176,5.01507,5.01176,5.01458,62000000.0
2007-11-23 00:10:00,5.01468,5.01526,5.013,5.01388,63000000.0
2007-11-23 00:15:00,5.01333,5.01526,5.01302,5.01355,65000000.0
2007-11-23 00:20:00,5.01355,5.0148,5.01279,5.01391,60000000.0
2007-11-23 00:25:00,5.01519,5.01616,5.01331,5.01416,66000000.0
2007-11-23 00:30:00,5.01511,5.01542,5.01335,5.01454,64000000.0
2007-11-23 00:35:00,5.01438,5.01482,5.01325,5.01399,80000000.0
2007-11-23 00:40:00,5.01353,5.01518,5.01293,5.01393,61000000.0
2007-11-23 00:45:00,5.01472,5.01499,5.01295,5.01308,63000000.0
2007-11-23 00:50:00,5.01327,5.01433,5.01285,5.01368,60000000.0
2007-11-23 00:55:00,5.01413,5.01461,5.01305,5.01307,66000000.0
2007-11-23 01:00:00,5.01379,5.01424,5.01276,5.01276,63000000.0
2007-11-23 01:05:00,5.01283,5.01399,5.01223,5.01317,70000000.0
2007-11-23 01:10:00,5.01327,5.014,5.01296,5.01375,55000000.0
2007-11-23 01:15:00,5.01394,5.01409,5.01234,5.01243,63000000.0
2007-11-23 01:20:00,5.014,5.01401,5.01224,5.01354,59000000.0
2007-11-23 01:25:00,5.01281,5.01374,5.0124,5.01291,70000000.0
2007-11-23 01:30:00,5.01358,5.01366,5.01174,5.01295,68000000.0
2007-11-23 01:35:00,5.01294,5.01438,5.01211,5.01321,71000000.0
2007-11-23 01:40:00,5.01362,5.01429,5.01263,5.01315,72000000.0
2007-11-23 01:45:00,5.01337,5.01456,5.01309,5.01442,68000000.0
2007-11-23 01:50:00,5.01502,5.01502,5.01285,5.01402,67000000.0
2007-11-23 01:55:00,5.01309,5.01353,5.01098,5.01155,61000000.0
2007-11-23 02:00:00,5.01207,5.01323,5.01093,5.01135,69000000.0
2007-11-23 02:05:00,5.01179,5.0122,5.01025,5.01131,73000000.0
2007-11-23 02:10:00,5.01175,5.01233,5.01085,5.01095,74000000.0
2007-11-23 02:15:00,5.01195,5.01215,5.01064,5.01137,70000000.0
2007-11-23 02:20:00,5.01103,5.01248,5.01003,5.01003,74000000.0
2007-11-23 02:25:00,5.01057,5.01191,5.00999,5.01143,59000000.0
2007-11-23 02:30:00,5.01173,5.01173,5.00948,5.01082,64000000.0
2007-11-23 02:35:00,5.01077,5.01214,5.00989,5.01183,71000000.0
2007-11-23 02:40:00,5.01191,5.01248,5.01062,5.01222,69000000.0
2007-11-23 02:45:00,5.01107,5.01219,5.0101,5.01084,69000000.0
2007-11-23 02:50:00,5.01156,5.01166,5.00914,5.00968,66000000.0
2007-11-23 02:55:00,5.00861,5.0108,5.00861,5.01066,65000000.0
2007-11-23 03:00:00,5.01015,5.01033,5.0079,5.00853,67000000.0
2007-11-23 03:05:00,5.00879,5.00879,5.00559,5.00683,68000000.0
2007-11-23 03:10:00,5.00765,5.00869,5.00638,5.00809,80000000.0
2007-11-23 03:15:00,5.00738,5.00813,5.00464,5.00528,50000000.0
2007-11-23 03:20:00,5.00383,5.00383,4.99503,4.99714,62000000.0
2007-11-23 03:25:00,4.99749,4.99941,4.996,4.99726,71000000.0
2007-11-23 03:30:00,4.99463,4.99647,4.9901,4.99187,68000000.0
2007-11-23 03:35:00,4.9919,4.99682,4.99109,4.99568,60000000.0
2007-11-23 03:40:00,4.9958,4.99656,4.99288,4.995,82000000.0
2007-11-23 03:45:00,4.99497,4.99589,4.99383,4.99419,53000000.0
2007-11-23 03:50:00,4.9925,4.99394,4.98694,4.988,74000000.0
2007-11-23 03:55:00,4.98831,4.99173,4.98752,4.99122,63000000.0
2007-11-23 04:00:00,4.99085,4.9913,4.98816,4.99123,70000000.0
2007-11-23 04:05:00,4.99152,4.99186,4.98893,4.98925,66000000.0
2007-11-23 04:10:00,4.98922,4.98927,4.98712,4.98819,77000000.0
2007-11-23 04:15:00,4.98821,4.98856,4.98694,4.98796,57000000.0
2007-11-23 04:20:00,4.98696,4.98921,4.98696,4.98755,62000000.0
2007-11-23 04:25:00,4.98775,4.98814,4.98637,4.98802,53000000.0
2007-11-23 04:30:00,4.98772,4.98848,4.97413,4.97798,66000000.0
2007-11-23 04:35:00,4.97862,4.98242,4.97646,4.9808,64000000.0
2007-11-23 04:40:00,4.98192,4.98372,4.98082,4.98322,54000000.0
2007-11-23 04:45:00,4.983,4.98449,4.98183,4.98369,63000000.0
2007-11-23 04:50:00,4.9832,4.98448,4.9818,4.98261,71000000.0
2007-11-23 04:55:00,4.98123,4.98203,4.97917,4.98114,65000000.0
2007-11-23 05:00:00,4.98156,4.98247,4.97993,4.98039,62000000.0
2007-11-23 05:05:00,4.98085,4.98341,4.97932,4.98285,72000000.0
2007-11-23 05:10:00,4.98292,4.98403,4.98193,4.98312,59000000.0
2007-11-23 05:15:00,4.98295,4.98447,4.98124,4.98207,67000000.0
2007-11-23 05:20:00,4.98315,4.98377,4.98041,4.98041,79000000.0
2007-11-23 05:25:00,4.98117,4.98255,4.98041,4.98232,66000000.0
2007-11-23 05:30:00,4.98197,4.98396,4.98068,4.98256,76000000.0
2007-11-23 05:35:00,4.98214,4.98341,4.98045,4.9806,78000000.0
2007-11-23 05:40:00,4.98219,4.98472,4.98075,4.98387,61000000.0
2007-11-23 05:45:00,4.98499,4.98499,4.98211,4.98324,77000000.0
2007-11-23 05:50:00,4.98257,4.98393,4.98195,4.98243,62000000.0
2007-11-23 05:55:00,4.98279,4.98356,4.98104,4.98242,70000000.0
2007-11-23 06:00:00,4.98266,4.98554,4.98194,4.98521,77000000.0
2007-11-23 06:05:00,4.98495,4.9852,4.98233,4.98312,81000000.0
2007-11-23 06:10:00,4.98254,4.98377,4.98079,4.98245,73000000.0
2007-11-23 06:15:00,4.98216,4.9847,4.98046,4.98348,69000000.0
2007-11-23 06:20:00,4.98349,4.98618,4.98277,4.98598,68000000.0
2007-11-23 06:25:00,4.98451,4.98628,4.98408,4.98441,71000000.0
2007-11-23 06:30:00,4.98521,4.98799,4.98481,4.98738,58000000.0
2007-11-23 06:35:00,4.98702,4.98781,4.98456,4.98709,72000000.0
2007-11-23 06:40:00,4.98595,4.98842,4.98595,4.98707,71000000.0
2007-11-23 06:45:00,4.9864,4.9879,4.98586,4.98742,69000000.0
2007-11-23 06:50:00,4.98772,4.98862,4.98641,4.98803,56000000.0
2007-11-23 06:55:00,4.98802,4.98881,4.98712,4.98785,64000000.0
2007-11-23 07:00:00,4.9875,4.98916,4.98743,4.98777,58000000.0
2007-11-23 07:05:00,4.98841,4.98877,4.98703,4.98703,59000000.0
2007-11-23 07:10:00,4.98779,4.98874,4.98664,4.98871,82000000.0
2007-11-23 07:15:00,4.98846,4.98851,4.98541,4.98651,80000000.0
2007-11-23 07:20:00,4.98744,4.98748,4.98499,4.98499,76000000.0
2007-11-23 07:25:00,4.9853,4.98627,4.98321,4.98438,78000000.0
2007-11-23 07:30:00,4.98562,4.98829,4.98465,4.98645,61000000.0
2007-11-23 07:35:00,4.98781,4.98794,4.98631,4.98669,63000000.0
2007-11-23 07:40:00,4.98724,4.98918,4.98622,4.98886,55000000.0
2007-11-23 07:45:00,4.98836,4.99016,4.98734,4.98823,59000000.0
2007-11-23 07:50:00,4.98744,4.98834,4.98684,4.98684,67000000.0
2007-11-23 07:55:00,4.98789,4.9879,4.98486,4.98561,62000000.0
2007-11-23 08:00:00,4.98575,4.98613,4.98307,4.98406,65000000.0
2007-11-23 08:05:00,4.98416,4.98646,4.98336,4.98636,73000000.0
2007-11-23 08:10:00,4.98613,4.98905,4.98526,4.98832,58000000.0
2007-11-23 08:15:00,4.989,4.98997,4.98772,4.98953,59000000.0
2007-11-23 08:20:00,4.99022,4.99051,4.98764,4.98851,64000000.0
2007-11-23 08:25:00,4.98886,4.98907,4.98697,4.98786,56000000.0
2007-11-23 08:30:00,4.98756,4.98896,4.98745,4.98863,62000000.0
2007-11-23 08:35:00,4.98875,4.98925,4.98747,4.98848,56000000.0
2007-11-23 08:40:00,4.98921,4.98985,4.988,4.98891,58000000.0
2007-11-23 08:45:00,4.98905,4.99082,4.98877,4.99036,76000000.0
2007-11-23 08:50:00,4.99012,4.99133,4.98694,4.99071,81000000.0
2007-11-23 08:55:00,4.99085,4.99424,4.98539,4.99388,70000000.0
2007-11-23 09:00:00,4.99333,4.99398,4.98713,4.99149,62000000.0
2007-11-23 09:05:00,4.99245,4.99252,4.98956,4.99139,66000000.0
2007-11-23 09:10:00,4.98969,4.99175,4.98651,4.99069,67000000.0
2007-11-23 09:15:00,4.98985,4.99581,4.98985,4.9941,72000000.0
2007-11-23 09:20:00,4.99542,4.9972,4.9934,4.99662,74000000.0
2007-11-23 09:25:00,4.99576,4.99707,4.99269,4.99408,68000000.0
2007-11-23 09:30:00,4.99269,4.99387,4.9899,4.9904,69000000.0
2007-11-23 09:35:00,4.99036,4.99036,4.98655,4.9895,85000000.0
2007-11-23 09:40:00,4.99072,4.99097,4.98792,4.9889,74000000.0
2007-11-23 09:45:00,4.98983,4.99076,4.98539,4.98813,76000000.0
2007-11-23 09:50:00,4.98882,4.99178,4.98765,4.98966,74000000.0
2007-11-23 09:55:00,4.98955,4.99052,4.98428,4.98563,68000000.0
2007-11-23 10:00:00,4.98773,4.99034,4.98614,4.99005,75000000.0
2007-11-23 10:05:00,4.99026,4.99164,4.98933,4.99062,50000000.0
2007-11-23 10:10:00,4.99119,5.00481,4.99001,5.00481,70000000.0
2007-11-23 10:15:00,5.00397,5.00455,4.99962,5.00251,74000000.0
2007-11-23 10:20:00,5.00175,5.01294,5.00175,5.00981,60000000.0
2007-11-23 10:25:00,5.00946,5.01091,5.00539,5.00616,60000000.0
2007-11-23 10:30:00,5.00771,5.00771,5.00372,5.00443,57000000.0
2007-11-23 10:35:00,5.00538,5.00851,5.0042,5.00765,72000000.0
2007-11-23 10:40:00,5.00712,5.00796,5.00424,5.00615,62000000.0
2007-11-23 10:45:00,5.00761,5.00836,5.00452,5.00775,55000000.0
2007-11-23 10:50:00,5.00842,5.00883,5.00528,5.00573,72000000.0
2007-11-23 10:55:00,5.00734,5.01362,5.00653,5.01362,49000000.0
2007-11-23 11:00:00,5.01367,5.01367,5.00861,5.01032,61000000.0
2007-11-23 11:05:00,5.00929,5.02395,5.00929,5.02074,71000000.0
2007-11-23 11:10:00,5.02155,5.02204,5.0171,5.0171,67000000.0
2007-11-23 11:15:00,5.01799,5.02039,5.01684,5.01801,63000000.0
2007-11-23 11:20:00,5.01718,5.02734,5.01669,5.02565,76000000.0
2007-11-23 11:25:00,5.02505,5.02616,5.02163,5.02272,64000000.0
2007-11-23 11:30:00,5.02481,5.03295,5.02362,5.02911,74000000.0
2007-11-23 11:35:00,5.027,5.02865,5.02398,5.02398,60000000.0
2007-11-23 11:40:00,5.02494,5.02575,5.02087,5.02385,64000000.0
2007-11-23 11:45:00,5.02518,5.02518,5.02256,5.02441,62000000.0
2007-11-23 11:50:00,5.02378,5.02378,5.02082,5.02156,68000000.0
2007-11-23 11:55:00,5.02127,5.02478,5.02039,5.02297,52000000.0
2007-11-23 12:00:00,5.02243,5.02436,5.02187,5.02427,63000000.0
2007-11-23 12:05:00,5.02399,5.02751,5.02231,5.02493,61000000.0
2007-11-23 12:10:00,5.02474,5.02581,5.02082,5.02451,63000000.0
2007-11-23 12:15:00,5.02431,5.02837,5.0223,5.02837,56000000.0
2007-11-23 12:20:00,5.02876,5.03282,5.02489,5.03247,70000000.0
2007-11-23 12:25:00,5.03184,5.03545,5.02963,5.03376,57000000.0
2007-11-23 12:30:00,5.03294,5.03383,5.02847,5.03101,61000000.0
2007-11-23 12:35:00,5.02912,5.03489,5.02912,5.02945,64000000.0
2007-11-23 12:40:00,5.03064,5.03155,5.02878,5.03081,70000000.0
2007-11-23 12:45:00,5.02967,5.0324,5.02911,5.0324,65000000.0
2007-11-23 12:50:00,5.03208,5.03555,5.03134,5.03388,66000000.0
2007-11-23 12:55:00,5.03381,5.03619,5.03262,5.03461,62000000.0
2007-11-23 13:00:00,5.0354,5.03551,5.03162,5.03316,81000000.0
2007-11-23 13:05:00,5.03178,5.0342,5.02973,5.03056,77000000.0
2007-11-23 13:10:00,5.02995,5.03114,5.02815,5.03007,79000000.0
2007-11-23 13:15:00,5.03087,5.03087,5.02692,5.0281,63000000.0
2007-11-23 13:20:00,5.02904,5.03031,5.02776,5.02794,78000000.0
2007-11-23 13:25:00,5.02825,5.02964,5.02765,5.02942,62000000.0
2007-11-23 13:30:00,5.0287,5.02925,5.02458,5.02525,55000000.0
2007-11-23 13:35:00,5.02582,5.02685,5.02438,5.02611,65000000.0
2007-11-23 13:40:00,5.02766,5.02804,5.02559,5.02588,55000000.0
2007-11-23 13:45:00,5.02624,5.02879,5.02546,5.02724,64000000.0
2007-11-23 13:50:00,5.02796,5.02883,5.02622,5.02762,58000000.0
2007-11-23 13:55:00,5.02873,5.02903,5.02523,5.02661,59000000.0
2007-11-23 14:00:00,5.02584,5.02701,5.02509,5.02608,72000000.0
2007-11-23 14:05:00,5.02602,5.0283,5.02536,5.02568,60000000.0
2007-11-23 14:10:00,5.02492,5.02736,5.02492,5.02703,56000000.0
2007-11-23 14:15:00,5.02783,5.02956,5.02655,5.02744,76000000.0
2007-11-23 14:20:00,5.02728,5.02824,5.02596,5.02724,52000000.0
2007-11-23 14:25:00,5.02752,5.02759,5.02367,5.0248,65000000.0
2007-11-23 14:30:00,5.0259,5.02653,5.0233,5.02597,60000000.0
2007-11-23 14:35:00,5.02638,5.02701,5.02447,5.02618,63000000.0
2007-11-23 14:40:00,5.02608,5.02732,5.02291,5.02302,77000000.0
2007-11-23 14:45:00,5.02419,5.0246,5.02255,5.02297,56000000.0
2007-11-23 14:50:00,5.0231,5.02574,5.02202,5.02542,60000000.0
2007-11-23 14:55:00,5.02567,5.02665,5.02388,5.02421,71000000.0
2007-11-23 15:00:00,5.02524,5.02613,5.02413,5.02553,76000000.0
2007-11-23 15:05:00,5.02593,5.02616,5.02382,5.02382,68000000.0
2007-11-23 15:10:00,5.02395,5.02869,5.02395,5.02869,61000000.0
2007-11-23 15:15:00,5.02938,5.0316,5.02713,5.03059,68000000.0
2007-11-23 15:20:00,5.03056,5.03077,5.02832,5.03033,59000000.0
2007-11-23 15:25:00,5.02813,5.03036,5.0265,5.02883,71000000.0
2007-11-23 15:30:00,5.02902,5.0321,5.02902,5.0321,68000000.0
2007-11-23 15:35:00,5.0328,5.0328,5.0294,5.03077,52000000.0
2007-11-23 15:40:00,5.03029,5.03137,5.02888,5.02999,62000000.0
2007-11-23 15:45:00,5.02956,5.03173,5.02896,5.02966,81000000.0
2007-11-23 15:50:00,5.02869,5.0306,5.0266,5.02688,75000000.0
2007-11-23 15:55:00,5.02702,5.02871,5.02559,5.02806,74000000.0
2007-11-23 16:00:00,5.02708,5.02852,5.02435,5.02691,61000000.0
2007-11-23 16:05:00,5.0275,5.02798,5.02592,5.02756,70000000.0
2007-11-23 16:10:00,5.02685,5.02762,5.02537,5.02722,64000000.0
2007-11-23 16:15:00,5.02637,5.02759,5.02542,5.02743,66000000.0
2007-11-23 16:20:00,5.02669,5.02965,5.02592,5.02952,65000000.0
2007-11-23 16:25:00,5.02961,5.03026,5.02809,5.02894,51000000.0
2007-11-23 16:30:00,5.02878,5.02988,5.02744,5.02955,53000000.0
2007-11-23 16:35:00,5.02887,5.03021,5.0281,5.02904,78000000.0
2007-11-23 16:40:00,5.0299,5.0299,5.02748,5.0281,86000000.0
2007-11-23 16:45:00,5.02854,5.03079,5.02828,5.03079,59000000.0
2007-11-23 16:50:00,5.02995,5.03263,5.02958,5.03231,66000000.0
2007-11-23 16:55:00,5.03231,5.03299,5.03067,5.03188,52000000.0
2007-11-23 17:00:00,5.03109,5.03183,5.02932,5.02998,62000000.0
2007-11-23 17:05:00,5.02932,5.03068,5.02805,5.02936,73000000.0
2007-11-23 17:10:00,5.02937,5.03096,5.02919,5.02965,57000000.0
2007-11-23 17:15:00,5.03038,5.03065,5.02882,5.03025,71000000.0
2007-11-23 17:20:00,5.03018,5.03075,5.02873,5.03029,55000000.0
2007-11-23 17:25:00,5.03018,5.03062,5.02731,5.02731,62000000.0
2007-11-23 17:30:00,5.02838,5.0292,5.02701,5.02846,63000000.0
2007-11-23 17:35:00,5.02785,5.02964,5.02643,5.02792,64000000.0
2007-11-23 17:40:00,5.02866,5.0297,5.02736,5.02819,76000000.0
2007-11-23 17:45:00,5.03021,5.03084,5.02873,5.02945,60000000.0
2007-11-23 17:50:00,5.03023,5.03201,5.0291,5.03113,86000000.0
2007-11-23 17:55:00,5.03117,5.03214,5.02993,5.03066,66000000.0
2007-11-23 18:00:00,5.03113,5.03113,5.02535,5.02716,72000000.0
2007-11-23 18:05:00,5.02783,5.02784,5.02291,5.02345,73000000.0
2007-11-23 18:10:00,5.02352,5.02554,5.02303,5.02379,58000000.0
2007-11-23 18:15:00,5.0255,5.02554,5.0233,5.02484,61000000.0
2007-11-23 18:20:00,5.02439,5.02696,5.02348,5.02596,63000000.0
2007-11-23 18:25:00,5.02603,5.02669,5.02206,5.02295,67000000.0
2007-11-23 18:30:00,5.02363,5.02439,5.02231,5.02347,65000000.0
2007-11-23 18:35:00,5.02439,5.02479,5.02175,5.02285,76000000.0
2007-11-23 18:40:00,5.02323,5.02534,5.0206,5.02475,67000000.0
2007-11-23 18:45:00,5.02114,5.02516,5.01979,5.02113,66000000.0
2007-11-23 18:50:00,5.02105,5.02291,5.01917,5.02045,63000000.0
2007-11-23 18:55:00,5.01964,5.02321,5.01949,5.0221,71000000.0
2007-11-23 19:00:00,5.02304,5.02337,5.02125,5.02165,70000000.0
2007-11-23 19:05:00,5.02276,5.02447,5.02191,5.02305,76000000.0
2007-11-23 19:10:00,5.02369,5.02378,5.02119,5.02184,68000000.0
2007-11-23 19:15:00,5.02224,5.02304,5.02065,5.02205,61000000.0
2007-11-23 19:20:00,5.02335,5.02359,5.02158,5.02316,72000000.0
2007-11-23 19:25:00,5.02238,5.02302,5.02058,5.02058,62000000.0
2007-11-23 19:30:00,5.02084,5.02215,5.0198,5.02145,66000000.0
2007-11-23 19:35:00,5.02138,5.0219,5.01925,5.02083,63000000.0
2007-11-23 19:40:00,5.01995,5.02171,5.01987,5.02064,70000000.0
2007-11-23 19:45:00,5.02003,5.02162,5.01973,5.02033,70000000.0
2007-11-23 19:50:00,5.02064,5.02225,5.01992,5.02066,71000000.0
2007-11-23 19:55:00,5.01975,5.0215,5.0188,5.02028,68000000.0
2007-11-23 20:00:00,5.02086,5.02169,5.01809,5.01895,67000000.0
2007-11-23 20:05:00,5.01949,5.02241,5.01892,5.01895,65000000.0
2007-11-23 20:10:00,5.01995,5.02119,5.01794,5.01868,66000000.0
2007-11-23 20:15:00,5.01875,5.022,5.01822,5.022,64000000.0
2007-11-23 20:20:00,5.01824,5.02206,5.01792,5.01863,65000000.0
2007-11-23 20:25:00,5.01946,5.02122,5.0183,5.01882,63000000.0
2007-11-23 20:30:00,5.01963,5.02106,5.01743,5.01888,59000000.0
2007-11-23 20:35:00,5.01882,5.02016,5.01689,5.01689,70000000.0
2007-11-23 20:40:00,5.01776,5.02072,5.01762,5.02009,89000000.0
2007-11-23 20:45:00,5.01886,5.02035,5.01803,5.01896,67000000.0
2007-11-23 20:50:00,5.01799,5.02086,5.01782,5.02086,62000000.0
2007-11-23 20:55:00,5.01906,5.02064,5.01855,5.01979,65000000.0
2007-11-23 21:00:00,5.01936,5.02094,5.01881,5.0205,72000000.0
2007-11-23 21:05:00,5.02004,5.02079,5.01827,5.0196,66000000.0
2007-11-23 21:10:00,5.01905,5.01966,5.01762,5.01806,62000000.0
2007-11-23 21:15:00,5.01846,5.01949,5.01761,5.01888,68000000.0
2007-11-23 21:20:00,5.01799,5.01898,5.01715,5.01747,52000000.0
2007-11-23 21:25:00,5.01844,5.01912,5.01717,5.01884,58000000.0
2007-11-23 21:30:00,5.01897,5.0194,5.01752,5.01825,59000000.0
2007-11-23 21:35:00,5.0181,5.01965,5.01783,5.01878,88000000.0
2007-11-23 21:40:00,5.01864,5.01949,5.01761,5.01802,65000000.0
2007-11-23 21:45:00,5.01889,5.01953,5.0177,5.01853,62000000.0
2007-11-23 21:50:00,5.01931,5.01931,5.01742,5.01838,62000000.0
2007-11-23 21:55:00,5.01902,5.01902,5.01721,5.01754,72000000.0
2007-11-23 22:00:00,5.0183,5.019,5.01756,5.01795,79000000.0
2007-11-23 22:05:00,5.01718,5.01884,5.01718,5.01853,67000000.0
2007-11-23 22:10:00,5.01884,5.01961,5.01727,5.01898,64000000.0
2007-11-23 22:15:00,5.01814,5.01945,5.01759,5.01862,69000000.0
2007-11-23 22:20:00,5.01775,5.0197,5.01755,5.0194,69000000.0
2007-11-23 22:25:00,5.01898,5.01942,5.01798,5.01865,63000000.0
2007-11-23 22:30:00,5.01851,5.01939,5.01815,5.01842,60000000.0
2007-11-23 22:35:00,5.01822,5.01915,5.01724,5.01779,56000000.0
2007-11-23 22:40:00,5.01717,5.01913,5.01685,5.01811,63000000.0
2007-11-23 22:45:00,5.01795,5.01925,5.01705,5.01768,68000000.0
2007-11-23 22:50:00,5.01925,5.01928,5.01739,5.01868,70000000.0
2007-11-23 22:55:00,5.01889,5.01899,5.01752,5.01836,64000000.0
2007-11-23 23:00:00,5.01868,5.0187,5.01721,5.01832,68000000.0
2007-11-23 23:05:00,5.0181,5.01883,5.0172,5.01813,60000000.0
2007-11-23 23:10:00,5.01799,5.01886,5.01731,5.01799,66000000.0
2007-11-23 23:15:00,5.01788,5.01863,5.01718,5.01828,65000000.0
2007-11-23 23:20:00,5.01828,5.01892,5.01707,5.01749,66000000.0
2007-11-23 23:25:00,5.01785,5.01871,5.01729,5.01785,64000000.0
2007-11-23 23:30:00,5.01793,5.01924,5.01725,5.01793,72000000.0
2007-11-23 23:35:00,5.01897,5.02001,5.01779,5.01891,62000000.0
2007-11-23 23:40:00,5.01955,5.01973,5.01815,5.01818,80000000.0
2007-11-23 23:45:00,5.01914,5.0193,5.01755,5.01775,76000000.0
2007-11-23 23:50:00,5.01812,5.01892,5.01745,5.01745,67000000.0
2007-11-23 23:55:00,5.01806,5.01856,5.01689,5.01801,76000000.0
2007-11-26 02:00:00,5.01841,5.01872,5.01684,5.01737,61000000.0
2007-11-26 02:05:00,5.0181,5.01927,5.01751,5.01751,67000000.0
2007-11-26 02:10:00,5.01873,5.01878,5.01703,5.01746,68000000.0
2007-11-26 02:15:00,5.01897,5.01897,5.0172,5.01829,72000000.0
2007-11-26 02:20:00,5.01767,5.01815,5.01643,5.01788,71000000.0
2007-11-26 02:25:00,5.01694,5.01815,5.01644,5.01735,68000000.0
2007-11-26 02:30:00,5.01737,5.01862,5.01665,5.01734,70000000.0
2007-11-26 02:35:00,5.01836,5.01846,5.01698,5.01755,59000000.0
2007-11-26 02:40:00,5.01748,5.01842,5.01685,5.01745,63000000.0
2007-11-26 02:45:00,5.0173,5.0181,5.0167,5.01735,55000000.0
2007-11-26 02:50:00,5.01722,5.02,5.017,5.02,70000000.0
2007-11-26 02:55:00,5.01929,5.02042,5.01793,5.0192,63000000.0
2007-11-26 03:00:00,5.02008,5.02196,5.01932,5.02103,66000000.0
2007-11-26 03:05:00,5.02127,5.02254,5.02008,5.02202,60000000.0
2007-11-26 03:10:00,5.02116,5.02211,5.02004,5.02166,63000000.0
2007-11-26 03:15:00,5.0206,5.02236,5.02028,5.02212,61000000.0
2007-11-26 03:20:00,5.02124,5.02201,5.01981,5.01981,80000000.0
2007-11-26 03:25:00,5.02091,5.02091,5.01826,5.02006,64000000.0
2007-11-26 03:30:00,5.0198,5.0203,5.01805,5.01818,66000000.0
2007-11-26 03:35:00,5.01932,5.023,5.01872,5.02171,60000000.0
2007-11-26 03:40:00,5.02271,5.02325,5.021,5.0216,65000000.0
2007-11-26 03:45:00,5.02155,5.02373,5.02115,5.0225,63000000.0
2007-11-26 03:50:00,5.02387,5.02659,5.02362,5.0254,62000000.0
2007-11-26 03:55:00,5.02618,5.02642,5.02376,5.02489,70000000.0
2007-11-26 04:00:00,5.02405,5.02485,5.02331,5.02331,76000000.0
2007-11-26 04:05:00,5.02421,5.02569,5.023,5.02454,67000000.0
2007-11-26 04:10:00,5.02417,5.02558,5.02377,5.02558,76000000.0
2007-11-26 04:15:00,5.02432,5.02581,5.02419,5.02479,80000000.0
2007-11-26 04:20:00,5.02579,5.02719,5.02495,5.02589,62000000.0
2007-11-26 04:25:00,5.02608,5.02744,5.02511,5.02611,72000000.0
2007-11-26 04:30:00,5.02577,5.02705,5.02511,5.02682,64000000.0
2007-11-26 04:35:00,5.02574,5.02777,5.02574,5.02628,66000000.0
2007-11-26 04:40:00,5.02656,5.02746,5.02548,5.02551,65000000.0
2007-11-26 04:45:00,5.02492,5.02622,5.02433,5.0251,66000000.0
2007-11-26 04:50:00,5.02563,5.02589,5.0236,5.02393,60000000.0
2007-11-26 04:55:00,5.02416,5.0251,5.02341,5.02383,68000000.0
2007-11-26 05:00:00,5.02458,5.02517,5.02152,5.02314,64000000.0
2007-11-26 05:05:00,5.02142,5.02314,5.01964,5.02309,70000000.0
2007-11-26 05:10:00,5.02289,5.02374,5.02121,5.02221,68000000.0
2007-11-26 05:15:00,5.02385,5.0242,5.01964,5.02032,63000000.0
2007-11-26 05:20:00,5.01921,5.02226,5.01921,5.02167,56000000.0
2007-11-26 05:25:00,5.02109,5.02276,5.02103,5.02127,60000000.0
2007-11-26 05:30:00,5.02234,5.02293,5.01981,5.02109,63000000.0
2007-11-26 05:35:00,5.02073,5.0216,5.01874,5.01904,69000000.0
2007-11-26 05:40:00,5.0185,5.02011,5.01709,5.01749,69000000.0
2007-11-26 05:45:00,5.01728,5.01945,5.01705,5.01922,64000000.0
2007-11-26 05:50:00,5.01805,5.0195,5.01729,5.01731,67000000.0
2007-11-26 05:55:00,5.01699,5.01906,5.01686,5.01892,79000000.0
2007-11-26 06:00:00,5.01847,5.01889,5.01705,5.01746,72000000.0
2007-11-26 06:05:00,5.01815,5.01946,5.0177,5.01946,62000000.0
2007-11-26 06:10:00,5.01792,5.02181,5.01792,5.02121,62000000.0
2007-11-26 06:15:00,5.02188,5.02277,5.02027,5.02182,65000000.0
2007-11-26 06:20:00,5.02314,5.02338,5.02177,5.02263,88000000.0
2007-11-26 06:25:00,5.02275,5.02366,5.02173,5.02296,59000000.0
2007-11-26 06:30:00,5.02375,5.02395,5.02185,5.02241,58000000.0
2007-11-26 06:35:00,5.02261,5.02402,5.02162,5.0224,52000000.0
2007-11-26 06:40:00,5.02226,5.02242,5.01984,5.02037,68000000.0
2007-11-26 06:45:00,5.0214,5.02253,5.02039,5.02101,62000000.0
2007-11-26 06:50:00,5.02136,5.02252,5.02042,5.02055,66000000.0
2007-11-26 06:55:00,5.02167,5.02414,5.02114,5.02261,72000000.0
2007-11-26 07:00:00,5.02348,5.02364,5.02175,5.02262,65000000.0
2007-11-26 07:05:00,5.02296,5.02342,5.02213,5.0224,62000000.0
2007-11-26 07:10:00,5.02233,5.02481,5.02222,5.02481,67000000.0
2007-11-26 07:15:00,5.02514,5.02604,5.02364,5.02437,89000000.0
2007-11-26 07:20:00,5.02427,5.02719,5.02356,5.02667,70000000.0
2007-11-26 07:25:00,5.02643,5.02919,5.02604,5.02653,59000000.0
2007-11-26 07:30:00,5.02678,5.0274,5.02524,5.02634,63000000.0
2007-11-26 07:35:00,5.02551,5.0271,5.02199,5.02263,65000000.0
2007-11-26 07:40:00,5.0234,5.0234,5.02043,5.02171,64000000.0
2007-11-26 07:45:00,5.02037,5.02441,5.01948,5.02337,66000000.0
2007-11-26 07:50:00,5.0224,5.02567,5.02216,5.02539,65000000.0
2007-11-26 07:55:00,5.02525,5.02525,5.02336,5.02379,67000000.0
2007-11-26 08:00:00,5.0249,5.02568,5.02198,5.02413,68000000.0
2007-11-26 08:05:00,5.02542,5.02545,5.0213,5.02266,71000000.0
2007-11-26 08:10:00,5.02264,5.02298,5.0208,5.02173,70000000.0
2007-11-26 08:15:00,5.02152,5.02234,5.02046,5.02061,70000000.0
2007-11-26 08:20:00,5.02042,5.02172,5.01867,5.02069,63000000.0
2007-11-26 08:25:00,5.02192,5.02431,5.02081,5.02288,66000000.0
2007-11-26 08:30:00,5.02354,5.02701,5.02312,5.02701,62000000.0
2007-11-26 08:35:00,5.02752,5.02867,5.02593,5.02699,72000000.0
2007-11-26 08:40:00,5.02796,5.03049,5.02643,5.02685,61000000.0
2007-11-26 08:45:00,5.0276,5.02861,5.02559,5.02729,68000000.0
2007-11-26 08:50:00,5.02728,5.02947,5.0258,5.02921,76000000.0
2007-11-26 08:55:00,5.02814,5.02923,5.02459,5.02459,70000000.0
2007-11-26 09:00:00,5.02635,5.02652,5.02388,5.02449,71000000.0
2007-11-26 09:05:00,5.02589,5.02863,5.02445,5.02783,63000000.0
2007-11-26 09:10:00,5.02666,5.0273,5.02162,5.02162,66000000.0
2007-11-26 09:15:00,5.0212,5.02385,5.02007,5.02007,67000000.0
2007-11-26 09:20:00,5.02042,5.02253,5.01614,5.01877,76000000.0
2007-11-26 09:25:00,5.01817,5.01897,5.01678,5.01816,65000000.0
2007-11-26 09:30:00,5.0194,5.02073,5.01775,5.01849,67000000.0
2007-11-26 09:35:00,5.0189,5.01956,5.01304,5.01304,63000000.0
2007-11-26 09:40:00,5.01433,5.0148,5.00696,5.00869,61000000.0
2007-11-26 09:45:00,5.00973,5.01188,5.00801,5.01016,58000000.0
2007-11-26 09:50:00,5.00927,5.01121,5.00755,5.0101,73000000.0
2007-11-26 09:55:00,5.01047,5.01159,5.00918,5.01122,72000000.0
2007-11-26 10:00:00,5.01095,5.01312,5.01065,5.0119,66000000.0
2007-11-26 10:05:00,5.01304,5.01523,5.01142,5.01479,86000000.0
2007-11-26 10:10:00,5.01491,5.01796,5.01353,5.01688,60000000.0
2007-11-26 10:15:00,5.0169,5.01765,5.01499,5.01563,76000000.0
2007-11-26 10:20:00,5.01528,5.01688,5.01454,5.01476,64000000.0
2007-11-26 10:25:00,5.01572,5.0159,5.01296,5.01296,63000000.0
2007-11-26 10:30:00,5.0124,5.01351,5.01045,5.01184,62000000.0
2007-11-26 10:35:00,5.01023,5.01311,5.01023,5.01116,55000000.0
2007-11-26 10:40:00,5.01159,5.01352,5.01087,5.01115,71000000.0
2007-11-26 10:45:00,5.01119,5.01213,5.00878,5.00934,57000000.0
2007-11-26 10:50:00,5.01091,5.01138,5.00908,5.0107,73000000.0
2007-11-26 10:55:00,5.00985,5.01291,5.00929,5.01201,62000000.0
2007-11-26 11:00:00,5.01345,5.01345,5.00921,5.01036,52000000.0
2007-11-26 11:05:00,5.00974,5.01063,5.00875,5.00961,66000000.0
2007-11-26 11:10:00,5.00957,5.01059,5.00842,5.00994,59000000.0
2007-11-26 11:15:00,5.0104,5.01075,5.00612,5.00685,86000000.0
2007-11-26 11:20:00,5.00655,5.00817,5.00599,5.00681,78000000.0
2007-11-26 11:25:00,5.00598,5.01003,5.00549,5.00967,53000000.0
2007-11-26 11:30:00,5.00888,5.01094,5.00844,5.01004,51000000.0
2007-11-26 11:35:00,5.01096,5.01096,5.00766,5.00823,65000000.0
2007-11-26 11:40:00,5.00813,5.01028,5.00813,5.00965,66000000.0
2007-11-26 11:45:00,5.00927,5.01101,5.0086,5.0104,64000000.0
2007-11-26 11:50:00,5.01031,5.01056,5.00817,5.00825,70000000.0
2007-11-26 11:55:00,5.00842,5.01014,5.00653,5.0074,61000000.0
2007-11-26 12:00:00,5.00728,5.00897,5.00623,5.00746,74000000.0
2007-11-26 12:05:00,5.00684,5.00841,5.00406,5.00671,75000000.0
2007-11-26 12:10:00,5.00747,5.0102,5.00584,5.00902,81000000.0
2007-11-26 12:15:00,5.00932,5.01031,5.00766,5.00902,62000000.0
2007-11-26 12:20:00,5.00845,5.01021,5.00734,5.008,52000000.0
2007-11-26 12:25:00,5.00862,5.00958,5.00725,5.0073,68000000.0
2007-11-26 12:30:00,5.00781,5.00836,5.00584,5.00783,71000000.0
2007-11-26 12:35:00,5.008,5.00943,5.00695,5.00943,59000000.0
2007-11-26 12:40:00,5.00915,5.01071,5.00849,5.0102,68000000.0
2007-11-26 12:45:00,5.01024,5.01028,5.0077,5.00824,61000000.0
2007-11-26 12:50:00,5.00889,5.00945,5.0063,5.00683,68000000.0
2007-11-26 12:55:00,5.00664,5.00797,5.00606,5.0069,76000000.0
2007-11-26 13:00:00,5.00751,5.00797,5.0058,5.00619,71000000.0
2007-11-26 13:05:00,5.00714,5.00759,5.00455,5.00492,60000000.0
2007-11-26 13:10:00,5.00577,5.00717,5.00421,5.0063,56000000.0
2007-11-26 13:15:00,5.00634,5.00702,5.00451,5.00577,77000000.0
2007-11-26 13:20:00,5.00597,5.00669,5.00353,5.00353,63000000.0
2007-11-26 13:25:00,5.00551,5.00554,5.00117,5.00142,60000000.0
2007-11-26 13:30:00,5.00322,5.0095,5.00236,5.0095,65000000.0
2007-11-26 13:35:00,5.00949,5.01314,5.00784,5.01104,52000000.0
2007-11-26 13:40:00,5.01111,5.01611,5.00958,5.01502,76000000.0
2007-11-26 13:45:00,5.01426,5.01598,5.01217,5.01518,56000000.0
2007-11-26 13:50:00,5.01503,5.01595,5.01305,5.01575,60000000.0
2007-11-26 13:55:00,5.0165,5.01671,5.01371,5.01544,72000000.0
2007-11-26 14:00:00,5.01677,5.01933,5.01508,5.01909,59000000.0
2007-11-26 14:05:00,5.01914,5.01921,5.01541,5.01628,58000000.0
2007-11-26 14:10:00,5.01689,5.01843,5.01515,5.01748,64000000.0
2007-11-26 14:15:00,5.01745,5.02036,5.01667,5.01976,55000000.0
2007-11-26 14:20:00,5.02076,5.02142,5.0193,5.02046,65000000.0
2007-11-26 14:25:00,5.0198,5.02153,5.01851,5.01909,55000000.0
2007-11-26 14:30:00,5.01875,5.02034,5.0173,5.01855,62000000.0
2007-11-26 14:35:00,5.01854,5.0198,5.01666,5.01905,78000000.0
2007-11-26 14:40:00,5.01953,5.02135,5.01802,5.02108,63000000.0
2007-11-26 14:45:00,5.0214,5.02187,5.01875,5.02079,79000000.0
2007-11-26 14:50:00,5.01977,5.02256,5.01909,5.02124,77000000.0
2007-11-26 14:55:00,5.0213,5.0224,5.02017,5.02066,81000000.0
2007-11-26 15:00:00,5.02047,5.02092,5.01661,5.01676,62000000.0
2007-11-26 15:05:00,5.01572,5.01809,5.01531,5.0173,66000000.0
2007-11-26 15:10:00,5.01725,5.01852,5.01521,5.01521,65000000.0
2007-11-26 15:15:00,5.01658,5.01731,5.01449,5.01449,70000000.0
2007-11-26 15:20:00,5.01599,5.01708,5.01471,5.01652,64000000.0
2007-11-26 15:25:00,5.01665,5.0169,5.01435,5.01544,61000000.0
2007-11-26 15:30:00,5.01438,5.01519,5.01279,5.01404,57000000.0
2007-11-26 15:35:00,5.0149,5.01528,5.01312,5.01388,70000000.0
2007-11-26 15:40:00,5.01512,5.01645,5.01392,5.01551,56000000.0
2007-11-26 15:45:00,5.01531,5.01748,5.01515,5.01671,63000000.0
2007-11-26 15:50:00,5.0172,5.01748,5.01444,5.01606,61000000.0
2007-11-26 15:55:00,5.01578,5.01634,5.01385,5.01566,63000000.0
2007-11-26 16:00:00,5.01584,5.01703,5.01482,5.01649,52000000.0
2007-11-26 16:05:00,5.01642,5.01842,5.01582,5.01728,68000000.0
2007-11-26 16:10:00,5.017,5.01834,5.01584,5.01763,62000000.0
2007-11-26 16:15:00,5.01733,5.01777,5.01532,5.01697,64000000.0
2007-11-26 16:20:00,5.01754,5.01764,5.01555,5.01683,60000000.0
2007-11-26 16:25:00,5.01592,5.01749,5.01551,5.01589,74000000.0
2007-11-26 16:30:00,5.0169,5.01766,5.0158,5.01716,64000000.0
2007-11-26 16:35:00,5.01675,5.01822,5.01607,5.01717,76000000.0
2007-11-26 16:40:00,5.01786,5.01793,5.0157,5.0157,63000000.0
2007-11-26 16:45:00,5.0172,5.01736,5.01516,5.01651,67000000.0
2007-11-26 16:50:00,5.01477,5.01789,5.01477,5.01589,71000000.0
2007-11-26 16:55:00,5.01677,5.0172,5.01486,5.01647,61000000.0
2007-11-26 17:00:00,5.01485,5.01643,5.0141,5.01574,49000000.0
2007-11-26 17:05:00,5.0153,5.01694,5.01456,5.01575,72000000.0
2007-11-26 17:10:00,5.01672,5.01919,5.01545,5.01819,55000000.0
2007-11-26 17:15:00,5.01851,5.01927,5.01751,5.01875,62000000.0
2007-11-26 17:20:00,5.01901,5.01926,5.01563,5.01817,72000000.0
2007-11-26 17:25:00,5.01691,5.01766,5.01463,5.0161,57000000.0
2007-11-26 17:30:00,5.01705,5.01724,5.01493,5.01569,60000000.0
2007-11-26 17:35:00,5.01535,5.01622,5.01359,5.0147,60000000.0
2007-11-26 17:40:00,5.01494,5.0169,5.01396,5.01595,74000000.0
2007-11-26 17:45:00,5.01643,5.01724,5.01478,5.01635,70000000.0
2007-11-26 17:50:00,5.01791,5.01832,5.01615,5.01654,50000000.0
2007-11-26 17:55:00,5.01736,5.01884,5.01661,5.01816,75000000.0
2007-11-26 18:00:00,5.01697,5.01858,5.01586,5.0165,68000000.0
2007-11-26 18:05:00,5.01677,5.01718,5.01526,5.01574,74000000.0
2007-11-26 18:10:00,5.01777,5.01777,5.01502,5.01621,76000000.0
2007-11-26 18:15:00,5.01472,5.01552,5.01299,5.01342,74000000.0
2007-11-26 18:20:00,5.01386,5.01449,5.00959,5.01025,85000000.0
2007-11-26 18:25:00,5.01014,5.01222,5.01014,5.01222,69000000.0
2007-11-26 18:30:00,5.01251,5.01251,5.01007,5.01135,68000000.0
2007-11-26 18:35:00,5.01112,5.01191,5.00969,5.01191,74000000.0
2007-11-26 18:40:00,5.01118,5.01174,5.00982,5.01159,72000000.0
2007-11-26 18:45:00,5.01092,5.01092,5.00844,5.0093,67000000.0
2007-11-26 18:50:00,5.01027,5.01139,5.00941,5.01095,66000000.0
2007-11-26 18:55:00,5.00988,5.0111,5.00937,5.01042,62000000.0
2007-11-26 19:00:00,5.00968,5.01599,5.00836,5.0103,70000000.0
2007-11-26 19:05:00,5.01034,5.01159,5.00968,5.01131,81000000.0
2007-11-26 19:10:00,5.01159,5.01261,5.01005,5.01157,76000000.0
2007-11-26 19:15:00,5.01185,5.01375,5.00986,5.01302,58000000.0
2007-11-26 19:20:00,5.01315,5.01379,5.01174,5.01321,56000000.0
2007-11-26 19:25:00,5.01331,5.01389,5.0117,5.0117,62000000.0
2007-11-26 19:30:00,5.01268,5.01359,5.01026,5.01125,56000000.0
2007-11-26 19:35:00,5.01118,5.01199,5.01007,5.01148,64000000.0
2007-11-26 19:40:00,5.01154,5.01199,5.01021,5.01129,59000000.0
2007-11-26 19:45:00,5.01153,5.01203,5.01,5.01203,58000000.0
2007-11-26 19:50:00,5.01118,5.0115,5.00956,5.01134,73000000.0
2007-11-26 19:55:00,5.01021,5.01154,5.00969,5.01117,65000000.0
2007-11-26 20:00:00,5.01138,5.01228,5.01025,5.01173,62000000.0
2007-11-26 20:05:00,5.01102,5.01228,5.00978,5.01123,67000000.0
2007-11-26 20:10:00,5.01035,5.01283,5.01035,5.01188,59000000.0
2007-11-26 20:15:00,5.0121,5.0127,5.01107,5.01239,55000000.0
2007-11-26 20:20:00,5.013,5.01304,5.01127,5.01237,63000000.0
2007-11-26 20:25:00,5.01141,5.01312,5.01101,5.01207,61000000.0
2007-11-26 20:30:00,5.01212,5.01278,5.01053,5.012,78000000.0
2007-11-26 20:35:00,5.01039,5.01184,5.00954,5.01159,76000000.0
2007-11-26 20:40:00,5.01187,5.0123,5.01059,5.01168,80000000.0
2007-11-26 20:45:00,5.01244,5.01258,5.0109,5.01258,82000000.0
2007-11-26 20:50:00,5.0114,5.01346,5.0111,5.01346,59000000.0
2007-11-26 20:55:00,5.01349,5.01349,5.01072,5.01119,58000000.0
2007-11-26 21:00:00,5.01126,5.01265,5.011,5.01191,64000000.0
2007-11-26 21:05:00,5.01163,5.01189,5.00929,5.01063,56000000.0
2007-11-26 21:10:00,5.0109,5.01188,5.00977,5.01113,69000000.0
2007-11-26 21:15:00,5.01148,5.01148,5.00903,5.01044,71000000.0
2007-11-26 21:20:00,5.01045,5.0114,5.00964,5.01,72000000.0
2007-11-26 21:25:00,5.01093,5.01133,5.00966,5.01109,58000000.0
2007-11-26 21:30:00,5.01035,5.01194,5.00972,5.01035,71000000.0
2007-11-26 21:35:00,5.01043,5.01133,5.00962,5.01012,68000000.0
2007-11-26 21:40:00,5.00977,5.00984,5.00748,5.00931,69000000.0
2007-11-26 21:45:00,5.00921,5.00956,5.00754,5.00854,73000000.0
2007-11-26 21:50:00,5.00937,5.01034,5.00758,5.0095,81000000.0
2007-11-26 21:55:00,5.00984,5.01017,5.00806,5.00807,77000000.0
2007-11-26 22:00:00,5.00749,5.00908,5.00728,5.00829,70000000.0
2007-11-26 22:05:00,5.00718,5.00819,5.00461,5.00521,62000000.0
2007-11-26 22:10:00,5.00393,5.00603,5.00338,5.0052,77000000.0
2007-11-26 22:15:00,5.00573,5.00584,5.00354,5.00452,61000000.0
2007-11-26 22:20:00,5.00574,5.00612,5.00344,5.00411,78000000.0
2007-11-26 22:25:00,5.00417,5.00516,5.0024,5.00423,76000000.0
2007-11-26 22:30:00,5.005,5.00599,5.00397,5.00442,66000000.0
2007-11-26 22:35:00,5.00592,5.00874,5.00562,5.00644,79000000.0
2007-11-26 22:40:00,5.00794,5.0085,5.00656,5.00738,67000000.0
2007-11-26 22:45:00,5.00816,5.00852,5.007,5.008,59000000.0
2007-11-26 22:50:00,5.00773,5.00884,5.0055,5.0055,72000000.0
2007-11-26 22:55:00,5.00482,5.00626,5.00297,5.00357,62000000.0
2007-11-26 23:00:00,5.00337,5.00477,5.00255,5.00408,65000000.0
2007-11-26 23:05:00,5.00409,5.00461,5.00264,5.00367,71000000.0
2007-11-26 23:10:00,5.00448,5.0046,5.00251,5.00251,63000000.0
2007-11-26 23:15:00,5.00358,5.00451,5.00247,5.0039,54000000.0
2007-11-26 23:20:00,5.00415,5.00474,5.00283,5.00453,64000000.0
2007-11-26 23:25:00,5.00355,5.00496,5.00265,5.00435,66000000.0
2007-11-26 23:30:00,5.00468,5.00687,5.00364,5.00687,53000000.0
2007-11-26 23:35:00,5.00513,5.00721,5.00513,5.00638,62000000.0
2007-11-26 23:40:00,5.00674,5.00766,5.0054,5.00681,57000000.0
2007-11-26 23:45:00,5.00728,5.00728,5.00552,5.00609,77000000.0
2007-11-26 23:50:00,5.00714,5.00793,5.00576,5.00753,66000000.0
2007-11-26 23:55:00,5.00735,5.00735,5.00547,5.00684,70000000.0
2007-11-27 00:00:00,5.00682,5.00795,5.00575,5.00681,63000000.0
2007-11-27 00:05:00,5.00626,5.00772,5.00581,5.00658,74000000.0
2007-11-27 00:10:00,5.00571,5.00692,5.00467,5.00483,53000000.0
2007-11-27 00:15:00,5.00599,5.00715,5.00499,5.00705,82000000.0
2007-11-27 00:20:00,5.00676,5.00753,5.00566,5.00586,60000000.0
2007-11-27 00:25:00,5.00671,5.00754,5.00595,5.00597,68000000.0
2007-11-27 00:30:00,5.00744,5.00834,5.00601,5.00826,71000000.0
2007-11-27 00:35:00,5.00851,5.00926,5.00752,5.00926,62000000.0
2007-11-27 00:40:00,5.00804,5.00958,5.00771,5.00774,50000000.0
2007-11-27 00:45:00,5.00885,5.00925,5.00658,5.0087,80000000.0
2007-11-27 00:50:00,5.00824,5.00948,5.00735,5.00842,68000000.0
2007-11-27 00:55:00,5.00875,5.0096,5.00798,5.00898,67000000.0
2007-11-27 01:00:00,5.00805,5.00973,5.00805,5.00912,65000000.0
2007-11-27 01:05:00,5.0088,5.0094,5.00729,5.00745,66000000.0
2007-11-27 01:10:00,5.00786,5.00883,5.00717,5.00787,69000000.0
2007-11-27 01:15:00,5.0075,5.00837,5.00537,5.00837,69000000.0
2007-11-27 01:20:00,5.00794,5.00946,5.0074,5.00852,71000000.0
2007-11-27 01:25:00,5.00778,5.00934,5.00734,5.00903,64000000.0
2007-11-27 01:30:00,5.00947,5.00966,5.00751,5.00815,59000000.0
2007-11-27 01:35:00,5.00768,5.00875,5.00653,5.00717,74000000.0
2007-11-27 01:40:00,5.00643,5.00771,5.00555,5.00632,70000000.0
2007-11-27 01:45:00,5.00696,5.00736,5.00534,5.00557,74000000.0
2007-11-27 01:50:00,5.00665,5.00665,5.00335,5.00499,73000000.0
2007-11-27 01:55:00,5.0061,5.00743,5.00473,5.00611,69000000.0
2007-11-27 02:00:00,5.00678,5.00699,5.00512,5.00557,61000000.0
2007-11-27 02:05:00,5.00653,5.00724,5.00514,5.00548,67000000.0
2007-11-27 02:10:00,5.00546,5.00617,5.00376,5.00617,68000000.0
2007-11-27 02:15:00,5.00487,5.0068,5.00448,5.00585,72000000.0
2007-11-27 02:20:00,5.00584,5.00813,5.00539,5.00747,71000000.0
2007-11-27 02:25:00,5.0081,5.00824,5.00583,5.00652,68000000.0
2007-11-27 02:30:00,5.0058,5.00709,5.00518,5.00523,70000000.0
2007-11-27 02:35:00,5.0065,5.00721,5.0053,5.00631,59000000.0
2007-11-27 02:40:00,5.00769,5.0083,5.0064,5.00747,63000000.0
2007-11-27 02:45:00,5.00698,5.00954,5.00675,5.00861,55000000.0
2007-11-27 02:50:00,5.0086,5.01226,5.00846,5.01152,70000000.0
2007-11-27 02:55:00,5.01167,5.0138,5.01058,5.0115,63000000.0
2007-11-27 03:00:00,5.01159,5.01215,5.00889,5.01008,66000000.0
2007-11-27 03:05:00,5.0099,5.0101,5.00745,5.00906,60000000.0
2007-11-27 03:10:00,5.00992,5.00992,5.00597,5.00778,63000000.0
2007-11-27 03:15:00,5.00763,5.0083,5.00606,5.00708,61000000.0
2007-11-27 03:20:00,5.0069,5.00864,5.00656,5.00731,80000000.0
2007-11-27 03:25:00,5.00795,5.00868,5.007,5.00818,64000000.0
2007-11-27 03:30:00,5.00846,5.00989,5.00765,5.00989,66000000.0
2007-11-27 03:35:00,5.00971,5.01035,5.00855,5.0095,60000000.0
2007-11-27 03:40:00,5.00986,5.01054,5.00829,5.00996,65000000.0
2007-11-27 03:45:00,5.01021,5.01037,5.0079,5.00984,63000000.0
2007-11-27 03:50:00,5.00871,5.01028,5.00815,5.00862,62000000.0
2007-11-27 03:55:00,5.0091,5.00991,5.00788,5.00878,70000000.0
2007-11-27 04:00:00,5.00907,5.01039,5.00812,5.00842,76000000.0
2007-11-27 04:05:00,5.00899,5.00996,5.008,5.00996,67000000.0
2007-11-27 04:10:00,5.00961,5.01021,5.00808,5.00918,76000000.0
2007-11-27 04:15:00,5.00967,5.01111,5.00875,5.0106,80000000.0
2007-11-27 04:20:00,5.00981,5.01043,5.00782,5.0086,62000000.0
2007-11-27 04:25:00,5.00783,5.01075,5.00752,5.00963,72000000.0
2007-11-27 04:30:00,5.00981,5.01056,5.00876,5.00941,64000000.0
2007-11-27 04:35:00,5.00955,5.01022,5.00808,5.00914,66000000.0
2007-11-27 04:40:00,5.01051,5.01079,5.00867,5.01034,65000000.0
2007-11-27 04:45:00,5.01086,5.0113,5.00933,5.01013,66000000.0
2007-11-27 04:50:00,5.01026,5.01155,5.00746,5.00763,60000000.0
2007-11-27 04:55:00,5.00796,5.00915,5.00722,5.00826,68000000.0
2007-11-27 05:00:00,5.00784,5.00906,5.00636,5.00805,64000000.0
2007-11-27 05:05:00,5.00836,5.00978,5.00691,5.00823,70000000.0
2007-11-27 05:10:00,5.00852,5.00933,5.00639,5.00641,68000000.0
2007-11-27 05:15:00,5.00647,5.0081,5.00517,5.00639,63000000.0
2007-11-27 05:20:00,5.0067,5.00735,5.00328,5.00409,56000000.0
2007-11-27 05:25:00,5.00314,5.00641,5.003,5.0038,60000000.0
2007-11-27 05:30:00,5.00564,5.00608,5.00402,5.00424,63000000.0
2007-11-27 05:35:00,5.00546,5.00605,5.00343,5.00498,69000000.0
2007-11-27 05:40:00,5.00502,5.00942,5.00354,5.00653,69000000.0
2007-11-27 05:45:00,5.00637,5.00778,5.00216,5.00257,64000000.0
2007-11-27 05:50:00,5.00298,5.00541,5.00244,5.00434,67000000.0
2007-11-27 05:55:00,5.0034,5.00504,5.00264,5.00294,79000000.0
2007-11-27 06:00:00,5.00418,5.00631,5.00312,5.00566,72000000.0
2007-11-27 06:05:00,5.00567,5.00618,5.00424,5.005,62000000.0
2007-11-27 06:10:00,5.00564,5.0082,5.00424,5.00656,62000000.0
2007-11-27 06:15:00,5.00722,5.00794,5.0056,5.00582,65000000.0
2007-11-27 06:20:00,5.0053,5.00648,5.00324,5.00454,88000000.0
2007-11-27 06:25:00,5.00409,5.00726,5.00347,5.00709,59000000.0
2007-11-27 06:30:00,5.00663,5.00918,5.00536,5.00726,58000000.0
2007-11-27 06:35:00,5.00758,5.00991,5.0059,5.00943,52000000.0
2007-11-27 06:40:00,5.00912,5.01039,5.00788,5.00833,68000000.0
2007-11-27 06:45:00,5.00878,5.00902,5.00673,5.00689,62000000.0
2007-11-27 06:50:00,5.00777,5.0086,5.00613,5.00815,66000000.0
2007-11-27 06:55:00,5.00773,5.00958,5.00681,5.00706,72000000.0
2007-11-27 07:00:00,5.0075,5.00879,5.00642,5.00769,65000000.0
2007-11-27 07:05:00,5.00826,5.00857,5.00678,5.00701,62000000.0
2007-11-27 07:10:00,5.00732,5.0095,5.00652,5.0086,67000000.0
2007-11-27 07:15:00,5.0097,5.00981,5.0063,5.00752,89000000.0
2007-11-27 07:20:00,5.00742,5.00993,5.00721,5.00938,70000000.0
2007-11-27 07:25:00,5.0092,5.01062,5.00838,5.00951,59000000.0
2007-11-27 07:30:00,5.01014,5.01084,5.00906,5.01013,63000000.0
2007-11-27 07:35:00,5.01057,5.01105,5.00912,5.0108,65000000.0
2007-11-27 07:40:00,5.01044,5.01185,5.00981,5.01093,64000000.0
2007-11-27 07:45:00,5.01103,5.01158,5.00967,5.01107,66000000.0
2007-11-27 07:50:00,5.01079,5.01131,5.00881,5.00982,65000000.0
2007-11-27 07:55:00,5.00996,5.01221,5.00916,5.01205,67000000.0
2007-11-27 08:00:00,5.01164,5.01397,5.01076,5.01335,68000000.0
2007-11-27 08:05:00,5.01319,5.01401,5.01146,5.01371,71000000.0
2007-11-27 08:10:00,5.01446,5.01634,5.01302,5.01503,70000000.0
2007-11-27 08:15:00,5.01412,5.01509,5.01288,5.01354,70000000.0
2007-11-27 08:20:00,5.01397,5.01529,5.01334,5.01454,63000000.0
2007-11-27 08:25:00,5.01409,5.01664,5.01162,5.0119,66000000.0
2007-11-27 08:30:00,5.01237,5.01237,5.00838,5.00919,62000000.0
2007-11-27 08:35:00,5.00872,5.00943,5.00719,5.00762,72000000.0
2007-11-27 08:40:00,5.00877,5.01638,5.00827,5.01234,61000000.0
2007-11-27 08:45:00,5.01375,5.0138,5.01125,5.01205,68000000.0
2007-11-27 08:50:00,5.01108,5.01228,5.00938,5.01112,76000000.0
2007-11-27 08:55:00,5.01072,5.01176,5.00776,5.00901,70000000.0
2007-11-27 09:00:00,5.00844,5.01121,5.00825,5.01061,71000000.0
2007-11-27 09:05:00,5.00979,5.01065,5.008,5.00959,63000000.0
2007-11-27 09:10:00,5.00939,5.01032,5.00773,5.0097,66000000.0
2007-11-27 09:15:00,5.00954,5.01234,5.00866,5.01234,67000000.0
2007-11-27 09:20:00,5.01355,5.01486,5.01059,5.01073,76000000.0
2007-11-27 09:25:00,5.01072,5.01537,5.01068,5.01532,65000000.0
2007-11-27 09:30:00,5.013,5.01438,5.01189,5.01271,67000000.0
2007-11-27 09:35:00,5.01454,5.01514,5.01286,5.01433,63000000.0
2007-11-27 09:40:00,5.01366,5.01486,5.01191,5.01191,61000000.0
2007-11-27 09:45:00,5.01315,5.01513,5.01187,5.01333,58000000.0
2007-11-27 09:50:00,5.01261,5.01378,5.00969,5.01134,73000000.0
2007-11-27 09:55:00,5.01,5.01322,5.00967,5.01265,72000000.0
2007-11-27 10:00:00,5.01169,5.01643,5.01071,5.01643,66000000.0
2007-11-27 10:05:00,5.01706,5.02287,5.0155,5.02167,86000000.0
2007-11-27 10:10:00,5.02182,5.02182,5.01948,5.0211,60000000.0
2007-11-27 10:15:00,5.02034,5.0218,5.01814,5.01989,76000000.0
2007-11-27 10:20:00,5.01844,5.02155,5.0177,5.01917,64000000.0
2007-11-27 10:25:00,5.01961,5.02377,5.0188,5.02377,63000000.0
2007-11-27 10:30:00,5.02393,5.02393,5.02188,5.02349,62000000.0
2007-11-27 10:35:00,5.02389,5.0266,5.02303,5.02415,55000000.0
2007-11-27 10:40:00,5.02281,5.02555,5.02159,5.023,71000000.0
2007-11-27 10:45:00,5.02432,5.02443,5.02128,5.02244,57000000.0
2007-11-27 10:50:00,5.02174,5.02422,5.02126,5.02392,73000000.0
2007-11-27 10:55:00,5.02387,5.02487,5.02243,5.02419,62000000.0
2007-11-27 11:00:00,5.02322,5.02395,5.02015,5.0219,52000000.0
2007-11-27 11:05:00,5.02071,5.02094,5.01628,5.01838,66000000.0
2007-11-27 11:10:00,5.01824,5.01843,5.01554,5.01575,59000000.0
2007-11-27 11:15:00,5.01559,5.01788,5.01357,5.01623,86000000.0
2007-11-27 11:20:00,5.01762,5.01861,5.01493,5.0153,78000000.0
2007-11-27 11:25:00,5.01623,5.01691,5.01477,5.01588,53000000.0
2007-11-27 11:30:00,5.01614,5.01884,5.01529,5.01884,51000000.0
2007-11-27 11:35:00,5.01944,5.01993,5.01687,5.01781,65000000.0
2007-11-27 11:40:00,5.01898,5.01932,5.01584,5.01675,66000000.0
2007-11-27 11:45:00,5.01661,5.01833,5.01592,5.01792,64000000.0
2007-11-27 11:50:00,5.01697,5.0187,5.01593,5.0176,70000000.0
2007-11-27 11:55:00,5.01913,5.02038,5.01695,5.01695,61000000.0
2007-11-27 12:00:00,5.01821,5.01843,5.0155,5.017,74000000.0
2007-11-27 12:05:00,5.0177,5.01854,5.01571,5.01761,75000000.0
2007-11-27 12:10:00,5.01737,5.01827,5.01582,5.01747,81000000.0
2007-11-27 12:15:00,5.01869,5.01898,5.01483,5.01487,62000000.0
2007-11-27 12:20:00,5.01537,5.01746,5.01514,5.01648,52000000.0
2007-11-27 12:25:00,5.01564,5.01616,5.01155,5.01268,68000000.0
2007-11-27 12:30:00,5.0138,5.01544,5.01197,5.01288,71000000.0
2007-11-27 12:35:00,5.01283,5.01431,5.01221,5.01267,59000000.0
2007-11-27 12:40:00,5.01291,5.01435,5.01167,5.01231,68000000.0
2007-11-27 12:45:00,5.01129,5.0141,5.01125,5.01407,61000000.0
2007-11-27 12:50:00,5.01273,5.01457,5.01271,5.01327,68000000.0
2007-11-27 12:55:00,5.01452,5.01577,5.01259,5.01535,76000000.0
2007-11-27 13:00:00,5.01535,5.01535,5.01245,5.01362,71000000.0
2007-11-27 13:05:00,5.01438,5.01477,5.01219,5.01461,60000000.0
2007-11-27 13:10:00,5.01473,5.01604,5.01303,5.01406,56000000.0
2007-11-27 13:15:00,5.01408,5.01786,5.0139,5.01656,77000000.0
2007-11-27 13:20:00,5.01687,5.01714,5.01417,5.01548,63000000.0
2007-11-27 13:25:00,5.01655,5.01657,5.01356,5.01373,60000000.0
2007-11-27 13:30:00,5.01422,5.01527,5.01218,5.01372,65000000.0
2007-11-27 13:35:00,5.01252,5.01388,5.01178,5.01194,52000000.0
2007-11-27 13:40:00,5.01316,5.0144,5.01121,5.01266,76000000.0
2007-11-27 13:45:00,5.01267,5.01354,5.01081,5.01279,56000000.0
2007-11-27 13:50:00,5.01229,5.01438,5.0114,5.01408,60000000.0
2007-11-27 13:55:00,5.01343,5.01458,5.01148,5.01408,72000000.0
2007-11-27 14:00:00,5.01432,5.01515,5.01213,5.01455,59000000.0
2007-11-27 14:05:00,5.01469,5.01472,5.01226,5.01294,58000000.0
2007-11-27 14:10:00,5.0139,5.01513,5.01248,5.01393,64000000.0
2007-11-27 14:15:00,5.01427,5.01573,5.01369,5.0145,55000000.0
2007-11-27 14:20:00,5.0156,5.01818,5.01428,5.0174,65000000.0
2007-11-27 14:25:00,5.01692,5.01772,5.01346,5.01449,55000000.0
2007-11-27 14:30:00,5.01378,5.01568,5.01244,5.01327,62000000.0
2007-11-27 14:35:00,5.01263,5.01384,5.01146,5.01382,78000000.0
2007-11-27 14:40:00,5.01262,5.01473,5.01261,5.01343,63000000.0
2007-11-27 14:45:00,5.01303,5.01568,5.01303,5.01489,79000000.0
2007-11-27 14:50:00,5.01487,5.01521,5.01285,5.01329,77000000.0
2007-11-27 14:55:00,5.01269,5.01501,5.01211,5.01388,81000000.0
2007-11-27 15:00:00,5.01314,5.01395,5.01117,5.01283,62000000.0
2007-11-27 15:05:00,5.01326,5.01372,5.00942,5.01073,66000000.0
2007-11-27 15:10:00,5.01067,5.01104,5.00467,5.00691,65000000.0
2007-11-27 15:15:00,5.00695,5.00916,4.99727,4.99985,70000000.0
2007-11-27 15:20:00,4.99949,5.0045,4.99723,4.99955,64000000.0
2007-11-27 15:25:00,5.00037,5.00216,4.99824,4.9999,61000000.0
2007-11-27 15:30:00,4.99937,4.99974,4.99505,4.99925,57000000.0
2007-11-27 15:35:00,4.99932,5.0015,4.99829,5.00109,70000000.0
2007-11-27 15:40:00,5.00113,5.00354,5.00065,5.00161,56000000.0
2007-11-27 15:45:00,5.0028,5.00354,4.99926,5.00259,63000000.0
2007-11-27 15:50:00,5.00159,5.00375,5.00159,5.00275,61000000.0
2007-11-27 15:55:00,5.00361,5.00436,5.00189,5.00421,63000000.0
2007-11-27 16:00:00,5.00388,5.00661,5.00306,5.00592,52000000.0
2007-11-27 16:05:00,5.00591,5.01002,5.00495,5.01002,68000000.0
2007-11-27 16:10:00,5.00852,5.00974,5.00634,5.00765,62000000.0
2007-11-27 16:15:00,5.00788,5.00937,5.00652,5.00682,64000000.0
2007-11-27 16:20:00,5.00756,5.00931,5.00711,5.00819,60000000.0
2007-11-27 16:25:00,5.0089,5.00953,5.0073,5.0078,74000000.0
2007-11-27 16:30:00,5.00844,5.00925,5.00669,5.00752,64000000.0
2007-11-27 16:35:00,5.00726,5.00832,5.00559,5.00651,76000000.0
2007-11-27 16:40:00,5.00809,5.00832,5.00587,5.00676,63000000.0
2007-11-27 16:45:00,5.00676,5.00809,5.00517,5.00793,67000000.0
2007-11-27 16:50:00,5.00768,5.00942,5.00581,5.00809,71000000.0
2007-11-27 16:55:00,5.00933,5.00936,5.00638,5.00767,61000000.0
2007-11-27 17:00:00,5.00709,5.00891,5.00526,5.00772,49000000.0
2007-11-27 17:05:00,5.00756,5.00836,5.00577,5.00665,72000000.0
2007-11-27 17:10:00,5.00712,5.00751,5.00438,5.00679,55000000.0
2007-11-27 17:15:00,5.00677,5.00786,5.00506,5.00686,62000000.0
2007-11-27 17:20:00,5.00677,5.00941,5.00645,5.00775,72000000.0
2007-11-27 17:25:00,5.00946,5.01245,5.00765,5.01145,57000000.0
2007-11-27 17:30:00,5.01206,5.01283,5.00999,5.01079,60000000.0
2007-11-27 17:35:00,5.01035,5.01223,5.00943,5.01165,60000000.0
2007-11-27 17:40:00,5.01066,5.01199,5.00832,5.00932,74000000.0
2007-11-27 17:45:00,5.0092,5.01182,5.00867,5.01099,70000000.0
2007-11-27 17:50:00,5.01125,5.01218,5.00971,5.01218,50000000.0
2007-11-27 17:55:00,5.01064,5.01212,5.00946,5.01164,75000000.0
2007-11-27 18:00:00,5.01162,5.01299,5.01006,5.01088,68000000.0
2007-11-27 18:05:00,5.01056,5.01406,5.01056,5.01324,74000000.0
2007-11-27 18:10:00,5.01305,5.02053,5.01303,5.02053,76000000.0
2007-11-27 18:15:00,5.01884,5.02365,5.01786,5.02347,74000000.0
2007-11-27 18:20:00,5.02309,5.02502,5.02074,5.0236,85000000.0
2007-11-27 18:25:00,5.02309,5.02347,5.02008,5.02295,69000000.0
2007-11-27 18:30:00,5.02365,5.02432,5.02177,5.02354,68000000.0
2007-11-27 18:35:00,5.02369,5.02434,5.0223,5.02421,74000000.0
2007-11-27 18:40:00,5.02289,5.02416,5.02139,5.02305,72000000.0
2007-11-27 18:45:00,5.02344,5.02642,5.022,5.02576,67000000.0
2007-11-27 18:50:00,5.02667,5.02704,5.0244,5.02581,66000000.0
2007-11-27 18:55:00,5.02721,5.02811,5.02557,5.02623,62000000.0
2007-11-27 19:00:00,5.02618,5.02677,5.02443,5.02566,70000000.0
2007-11-27 19:05:00,5.02652,5.02903,5.02505,5.02903,81000000.0
2007-11-27 19:10:00,5.02878,5.02913,5.02639,5.02888,76000000.0
2007-11-27 19:15:00,5.02814,5.02897,5.02562,5.02759,58000000.0
2007-11-27 19:20:00,5.02755,5.02771,5.02458,5.02511,56000000.0
2007-11-27 19:25:00,5.02668,5.0273,5.02531,5.0273,62000000.0
2007-11-27 19:30:00,5.02527,5.02876,5.02527,5.02823,56000000.0
2007-11-27 19:35:00,5.02745,5.02876,5.02683,5.02876,64000000.0
2007-11-27 19:40:00,5.02803,5.02908,5.02697,5.0282,59000000.0
2007-11-27 19:45:00,5.0275,5.02757,5.0254,5.02614,58000000.0
2007-11-27 19:50:00,5.02742,5.02742,5.025,5.02587,73000000.0
2007-11-27 19:55:00,5.02534,5.02732,5.02493,5.02639,65000000.0
2007-11-27 20:00:00,5.02641,5.02675,5.02458,5.02572,62000000.0
2007-11-27 20:05:00,5.02508,5.026,5.02412,5.02496,67000000.0
2007-11-27 20:10:00,5.02555,5.02555,5.0223,5.02316,59000000.0
2007-11-27 20:15:00,5.02394,5.02394,5.02158,5.0231,55000000.0
2007-11-27 20:20:00,5.02222,5.02375,5.02137,5.02291,63000000.0
2007-11-27 20:25:00,5.02327,5.02401,5.01972,5.02146,61000000.0
2007-11-27 20:30:00,5.0209,5.02185,5.01961,5.02055,78000000.0
2007-11-27 20:35:00,5.02024,5.02112,5.01914,5.02012,76000000.0
2007-11-27 20:40:00,5.01975,5.02117,5.01921,5.02029,80000000.0
2007-11-27 20:45:00,5.02015,5.02141,5.01954,5.02104,82000000.0
2007-11-27 20:50:00,5.02138,5.02158,5.01944,5.01944,59000000.0
2007-11-27 20:55:00,5.01983,5.021,5.0174,5.01906,58000000.0
2007-11-27 21:00:00,5.01979,5.0198,5.01658,5.01865,64000000.0
2007-11-27 21:05:00,5.01877,5.02022,5.01794,5.01934,56000000.0
2007-11-27 21:10:00,5.01954,5.0205,5.01869,5.02012,69000000.0
2007-11-27 21:15:00,5.01986,5.02097,5.01904,5.02046,71000000.0
2007-11-27 21:20:00,5.01917,5.02092,5.01832,5.02047,72000000.0
2007-11-27 21:25:00,5.01982,5.02118,5.01867,5.02082,58000000.0
2007-11-27 21:30:00,5.0209,5.02168,5.01952,5.02004,71000000.0
2007-11-27 21:35:00,5.01947,5.02095,5.01876,5.01876,68000000.0
2007-11-27 21:40:00,5.02014,5.0209,5.01896,5.01952,69000000.0
2007-11-27 21:45:00,5.01917,5.02036,5.01701,5.01761,73000000.0
2007-11-27 21:50:00,5.01871,5.01916,5.01703,5.01839,81000000.0
2007-11-27 21:55:00,5.01833,5.01891,5.01521,5.01628,77000000.0
2007-11-27 22:00:00,5.01617,5.01985,5.0158,5.01834,70000000.0
2007-11-27 22:05:00,5.01787,5.01981,5.01733,5.01841,62000000.0
2007-11-27 22:10:00,5.01768,5.01938,5.01726,5.0174,77000000.0
2007-11-27 22:15:00,5.01832,5.01874,5.01573,5.01633,61000000.0
2007-11-27 22:20:00,5.01492,5.01686,5.01439,5.01562,78000000.0
2007-11-27 22:25:00,5.01585,5.01725,5.01542,5.01562,76000000.0
2007-11-27 22:30:00,5.01698,5.01704,5.01544,5.0164,66000000.0
2007-11-27 22:35:00,5.01644,5.0195,5.01635,5.01838,79000000.0
2007-11-27 22:40:00,5.0192,5.02058,5.01838,5.01898,67000000.0
2007-11-27 22:45:00,5.01883,5.01986,5.01768,5.01801,59000000.0
2007-11-27 22:50:00,5.01925,5.02129,5.01828,5.02012,72000000.0
2007-11-27 22:55:00,5.02029,5.02166,5.01939,5.02059,62000000.0
2007-11-27 23:00:00,5.0217,5.02283,5.01969,5.02068,65000000.0
2007-11-27 23:05:00,5.02035,5.02221,5.01994,5.02127,71000000.0
2007-11-27 23:10:00,5.02088,5.02289,5.02046,5.02158,63000000.0
2007-11-27 23:15:00,5.02146,5.02239,5.02061,5.02079,54000000.0
2007-11-27 23:20:00,5.02082,5.02323,5.02038,5.02243,64000000.0
2007-11-27 23:25:00,5.02176,5.02467,5.02176,5.0241,66000000.0
2007-11-27 23:30:00,5.02481,5.02481,5.02087,5.02277,53000000.0
2007-11-27 23:35:00,5.02236,5.02513,5.02129,5.02426,62000000.0
2007-11-27 23:40:00,5.02456,5.02495,5.02326,5.02382,57000000.0
2007-11-27 23:45:00,5.02351,5.02436,5.02268,5.02376,77000000.0
2007-11-27 23:50:00,5.02412,5.02504,5.02228,5.02235,66000000.0
2007-11-27 23:55:00,5.0234,5.0234,5.02081,5.02178,70000000.0
2007-11-28 00:00:00,5.02246,5.02298,5.02035,5.02273,63000000.0
2007-11-28 00:05:00,5.02143,5.02399,5.02143,5.02399,74000000.0
2007-11-28 00:10:00,5.02335,5.02379,5.02221,5.0227,53000000.0
2007-11-28 00:15:00,5.02198,5.02365,5.02137,5.02365,82000000.0
2007-11-28 00:20:00,5.02242,5.02468,5.02207,5.02371,60000000.0
2007-11-28 00:25:00,5.02366,5.02508,5.02264,5.02349,68000000.0
2007-11-28 00:30:00,5.02465,5.02545,5.02359,5.02438,71000000.0
2007-11-28 00:35:00,5.02481,5.02486,5.02247,5.02269,62000000.0
2007-11-28 00:40:00,5.02428,5.0245,5.02307,5.02307,50000000.0
2007-11-28 00:45:00,5.02226,5.02387,5.02171,5.02259,80000000.0
2007-11-28 00:50:00,5.02238,5.0236,5.02184,5.02184,68000000.0
2007-11-28 00:55:00,5.02257,5.02325,5.02092,5.02194,67000000.0
2007-11-28 01:00:00,5.0217,5.02271,5.02092,5.02161,65000000.0
2007-11-28 01:05:00,5.02215,5.02232,5.02069,5.02148,66000000.0
2007-11-28 01:10:00,5.02127,5.02166,5.01962,5.02107,69000000.0
2007-11-28 01:15:00,5.02079,5.02118,5.01884,5.0195,69000000.0
2007-11-28 01:20:00,5.01881,5.01991,5.01867,5.01885,71000000.0
2007-11-28 01:25:00,5.01928,5.02117,5.01891,5.01966,64000000.0
2007-11-28 01:30:00,5.02026,5.0209,5.01799,5.0187,59000000.0
2007-11-28 01:35:00,5.0183,5.0198,5.01804,5.01927,74000000.0
2007-11-28 01:40:00,5.01918,5.02005,5.01841,5.01871,70000000.0
2007-11-28 01:45:00,5.0192,5.02059,5.01798,5.01798,74000000.0
2007-11-28 01:50:00,5.01908,5.01956,5.01832,5.01914,73000000.0
2007-11-28 01:55:00,5.01982,5.02078,5.01837,5.01837,69000000.0
2007-11-28 02:00:00,5.01928,5.01995,5.01804,5.01872,61000000.0
2007-11-28 02:05:00,5.01868,5.01927,5.01748,5.01806,67000000.0
2007-11-28 02:10:00,5.01855,5.01896,5.01737,5.01875,68000000.0
2007-11-28 02:15:00,5.01755,5.01961,5.01755,5.0186,72000000.0
2007-11-28 02:20:00,5.01847,5.0189,5.01732,5.01798,71000000.0
2007-11-28 02:25:00,5.01814,5.01903,5.0168,5.01791,68000000.0
2007-11-28 02:30:00,5.01788,5.02012,5.01751,5.01964,70000000.0
2007-11-28 02:35:00,5.01958,5.02069,5.01853,5.01888,59000000.0
2007-11-28 02:40:00,5.01851,5.02067,5.01851,5.01991,63000000.0
2007-11-28 02:45:00,5.01951,5.02124,5.01825,5.02045,55000000.0
2007-11-28 02:50:00,5.02046,5.02174,5.01934,5.02154,70000000.0
2007-11-28 02:55:00,5.02013,5.02106,5.01825,5.01825,63000000.0
2007-11-28 03:00:00,5.01912,5.0222,5.01845,5.02134,66000000.0
2007-11-28 03:05:00,5.02154,5.02154,5.0195,5.02064,60000000.0
2007-11-28 03:10:00,5.02063,5.02148,5.01991,5.02025,63000000.0
2007-11-28 03:15:00,5.02035,5.02105,5.01931,5.02042,61000000.0
2007-11-28 03:20:00,5.02013,5.02115,5.01932,5.02086,80000000.0
2007-11-28 03:25:00,5.02,5.024,5.01994,5.02272,64000000.0
2007-11-28 03:30:00,5.02292,5.02475,5.02209,5.02445,66000000.0
2007-11-28 03:35:00,5.02343,5.02484,5.0215,5.02232,60000000.0
2007-11-28 03:40:00,5.02215,5.02479,5.02175,5.0245,65000000.0
2007-11-28 03:45:00,5.02399,5.02509,5.02273,5.02296,63000000.0
2007-11-28 03:50:00,5.02433,5.02467,5.02231,5.02381,62000000.0
2007-11-28 03:55:00,5.02371,5.02489,5.02277,5.02367,70000000.0
2007-11-28 04:00:00,5.02484,5.02506,5.02319,5.02474,76000000.0
2007-11-28 04:05:00,5.02425,5.02487,5.02288,5.02419,67000000.0
2007-11-28 04:10:00,5.02415,5.02456,5.02275,5.02279,76000000.0
2007-11-28 04:15:00,5.02282,5.0242,5.02239,5.02417,80000000.0
2007-11-28 04:20:00,5.02314,5.02362,5.02251,5.02315,62000000.0
2007-11-28 04:25:00,5.02324,5.02434,5.02265,5.02338,72000000.0
2007-11-28 04:30:00,5.02287,5.0253,5.02287,5.02458,64000000.0
2007-11-28 04:35:00,5.0253,5.02819,5.02456,5.02609,66000000.0
2007-11-28 04:40:00,5.02667,5.0271,5.02468,5.0258,65000000.0
2007-11-28 04:45:00,5.02677,5.02782,5.02611,5.02641,66000000.0
2007-11-28 04:50:00,5.02684,5.02779,5.02596,5.0265,60000000.0
2007-11-28 04:55:00,5.02732,5.02839,5.02642,5.02661,68000000.0
2007-11-28 05:00:00,5.02767,5.0285,5.02668,5.02766,64000000.0
2007-11-28 05:05:00,5.02846,5.02864,5.02631,5.02823,70000000.0
2007-11-28 05:10:00,5.0275,5.02819,5.02527,5.02573,68000000.0
2007-11-28 05:15:00,5.02621,5.02672,5.02501,5.02501,63000000.0
2007-11-28 05:20:00,5.02593,5.02672,5.02511,5.0263,56000000.0
2007-11-28 05:25:00,5.02518,5.0265,5.02478,5.02554,60000000.0
2007-11-28 05:30:00,5.02547,5.02628,5.02423,5.02423,63000000.0
2007-11-28 05:35:00,5.02487,5.02568,5.0232,5.02536,69000000.0
2007-11-28 05:40:00,5.02518,5.0266,5.02452,5.02563,69000000.0
2007-11-28 05:45:00,5.02574,5.02642,5.02457,5.02586,64000000.0
2007-11-28 05:50:00,5.02507,5.02598,5.02353,5.02586,67000000.0
2007-11-28 05:55:00,5.0261,5.02756,5.02492,5.02653,79000000.0
2007-11-28 06:00:00,5.02744,5.02759,5.0259,5.02658,72000000.0
2007-11-28 06:05:00,5.02572,5.02689,5.0254,5.02603,62000000.0
2007-11-28 06:10:00,5.02583,5.02718,5.02534,5.02546,62000000.0
2007-11-28 06:15:00,5.02537,5.02652,5.02449,5.02628,65000000.0
2007-11-28 06:20:00,5.02592,5.02686,5.02508,5.02534,88000000.0
2007-11-28 06:25:00,5.02686,5.027,5.02553,5.02593,59000000.0
2007-11-28 06:30:00,5.026,5.02809,5.02538,5.0273,58000000.0
2007-11-28 06:35:00,5.02658,5.0277,5.02585,5.02585,52000000.0
2007-11-28 06:40:00,5.02673,5.02734,5.02545,5.027,68000000.0
2007-11-28 06:45:00,5.02674,5.02699,5.02475,5.02538,62000000.0
2007-11-28 06:50:00,5.02586,5.02701,5.0249,5.02559,66000000.0
2007-11-28 06:55:00,5.02638,5.02678,5.02442,5.02498,72000000.0
2007-11-28 07:00:00,5.02505,5.02585,5.02435,5.02498,65000000.0
2007-11-28 07:05:00,5.02512,5.02601,5.0239,5.02475,62000000.0
2007-11-28 07:10:00,5.02494,5.02547,5.02337,5.02383,67000000.0
2007-11-28 07:15:00,5.02438,5.02582,5.02406,5.0248,89000000.0
2007-11-28 07:20:00,5.02491,5.0264,5.0245,5.0254,70000000.0
2007-11-28 07:25:00,5.02542,5.02652,5.02453,5.02501,59000000.0
2007-11-28 07:30:00,5.02504,5.02602,5.02394,5.02437,63000000.0
2007-11-28 07:35:00,5.02444,5.02689,5.02423,5.02647,65000000.0
2007-11-28 07:40:00,5.02588,5.02763,5.02491,5.02511,64000000.0
2007-11-28 07:45:00,5.02512,5.02654,5.02455,5.02521,66000000.0
2007-11-28 07:50:00,5.02503,5.02596,5.02427,5.02484,65000000.0
2007-11-28 07:55:00,5.02451,5.02685,5.02451,5.02679,67000000.0
2007-11-28 08:00:00,5.02697,5.02743,5.0254,5.02694,68000000.0
2007-11-28 08:05:00,5.02727,5.02823,5.02657,5.02697,71000000.0
2007-11-28 08:10:00,5.02787,5.02795,5.02505,5.02551,70000000.0
2007-11-28 08:15:00,5.02615,5.02694,5.02369,5.02499,70000000.0
2007-11-28 08:20:00,5.02445,5.02603,5.02366,5.02503,63000000.0
2007-11-28 08:25:00,5.02619,5.02667,5.02342,5.02429,66000000.0
2007-11-28 08:30:00,5.02468,5.02526,5.01499,5.02357,62000000.0
2007-11-28 08:35:00,5.0243,5.02488,5.02264,5.02345,72000000.0
2007-11-28 08:40:00,5.024,5.02506,5.02261,5.02349,61000000.0
2007-11-28 08:45:00,5.0244,5.02511,5.02275,5.02414,68000000.0
2007-11-28 08:50:00,5.02362,5.02664,5.02334,5.02556,76000000.0
2007-11-28 08:55:00,5.02523,5.02755,5.02465,5.02668,70000000.0
2007-11-28 09:00:00,5.02513,5.02684,5.02476,5.02545,71000000.0
2007-11-28 09:05:00,5.02493,5.02754,5.02493,5.02655,63000000.0
2007-11-28 09:10:00,5.02757,5.02924,5.02582,5.02825,66000000.0
2007-11-28 09:15:00,5.02862,5.03088,5.02752,5.03002,67000000.0
2007-11-28 09:20:00,5.02979,5.03111,5.02882,5.03111,76000000.0
2007-11-28 09:25:00,5.03044,5.03156,5.02906,5.03112,65000000.0
2007-11-28 09:30:00,5.03021,5.03608,5.03004,5.03452,67000000.0
2007-11-28 09:35:00,5.03564,5.03893,5.03506,5.03577,63000000.0
2007-11-28 09:40:00,5.03553,5.03813,5.03391,5.03813,61000000.0
2007-11-28 09:45:00,5.04053,5.04392,5.03882,5.0431,58000000.0
2007-11-28 09:50:00,5.04247,5.04314,5.03984,5.04122,73000000.0
2007-11-28 09:55:00,5.03977,5.04206,5.03793,5.04206,72000000.0
2007-11-28 10:00:00,5.04257,5.04268,5.03947,5.04118,66000000.0
2007-11-28 10:05:00,5.04049,5.04125,5.03834,5.03965,86000000.0
2007-11-28 10:10:00,5.03993,5.04231,5.03818,5.04009,60000000.0
2007-11-28 10:15:00,5.04205,5.04751,5.04123,5.04522,76000000.0
2007-11-28 10:20:00,5.04508,5.05047,5.0445,5.05047,64000000.0
2007-11-28 10:25:00,5.0503,5.05079,5.04722,5.04998,63000000.0
2007-11-28 10:30:00,5.04999,5.05536,5.04867,5.05472,62000000.0
2007-11-28 10:35:00,5.05316,5.05499,5.05257,5.05376,55000000.0
2007-11-28 10:40:00,5.05465,5.05656,5.05329,5.05447,71000000.0
2007-11-28 10:45:00,5.05471,5.05677,5.05332,5.05514,57000000.0
2007-11-28 10:50:00,5.05529,5.05837,5.0538,5.05458,73000000.0
2007-11-28 10:55:00,5.05413,5.05672,5.05319,5.05319,62000000.0
2007-11-28 11:00:00,5.05357,5.05613,5.05224,5.05224,52000000.0
2007-11-28 11:05:00,5.052,5.05407,5.05077,5.0518,66000000.0
2007-11-28 11:10:00,5.05248,5.05346,5.05014,5.05219,59000000.0
2007-11-28 11:15:00,5.05258,5.05539,5.05069,5.05456,86000000.0
2007-11-28 11:20:00,5.05489,5.05592,5.05336,5.05408,78000000.0
2007-11-28 11:25:00,5.05488,5.05488,5.04968,5.05093,53000000.0
2007-11-28 11:30:00,5.05117,5.05345,5.05072,5.05082,51000000.0
2007-11-28 11:35:00,5.04967,5.05189,5.04873,5.04912,65000000.0
2007-11-28 11:40:00,5.04943,5.05259,5.04867,5.05159,66000000.0
2007-11-28 11:45:00,5.05231,5.05277,5.05036,5.05146,64000000.0
2007-11-28 11:50:00,5.05111,5.05213,5.049,5.04977,70000000.0
2007-11-28 11:55:00,5.0495,5.05087,5.04788,5.05075,61000000.0
2007-11-28 12:00:00,5.05046,5.05046,5.04799,5.04975,74000000.0
2007-11-28 12:05:00,5.04939,5.051,5.04888,5.04996,75000000.0
2007-11-28 12:10:00,5.05014,5.0525,5.04925,5.05135,81000000.0
2007-11-28 12:15:00,5.05101,5.05231,5.05027,5.05184,62000000.0
2007-11-28 12:20:00,5.05128,5.05214,5.05013,5.05121,52000000.0
2007-11-28 12:25:00,5.05132,5.05334,5.05042,5.05334,68000000.0
2007-11-28 12:30:00,5.05304,5.0564,5.05178,5.05481,71000000.0
2007-11-28 12:35:00,5.05442,5.0574,5.05359,5.05634,59000000.0
2007-11-28 12:40:00,5.05656,5.05717,5.05507,5.05631,68000000.0
2007-11-28 12:45:00,5.05522,5.05617,5.05339,5.05507,61000000.0
2007-11-28 12:50:00,5.05562,5.0557,5.05169,5.05169,68000000.0
2007-11-28 12:55:00,5.05238,5.05379,5.05105,5.05312,76000000.0
2007-11-28 13:00:00,5.05318,5.05487,5.05211,5.05334,71000000.0
2007-11-28 13:05:00,5.05451,5.05459,5.0517,5.05178,60000000.0
2007-11-28 13:10:00,5.05302,5.05302,5.0493,5.0493,56000000.0
2007-11-28 13:15:00,5.0493,5.05187,5.04892,5.05172,77000000.0
2007-11-28 13:20:00,5.05156,5.05447,5.05017,5.0544,63000000.0
2007-11-28 13:25:00,5.05365,5.05533,5.05288,5.05392,60000000.0
2007-11-28 13:30:00,5.05427,5.05427,5.05138,5.05138,65000000.0
2007-11-28 13:35:00,5.05165,5.05502,5.05072,5.05368,52000000.0
2007-11-28 13:40:00,5.05526,5.05661,5.05367,5.05633,76000000.0
2007-11-28 13:45:00,5.0561,5.05718,5.05494,5.05637,56000000.0
2007-11-28 13:50:00,5.05466,5.05778,5.05464,5.05545,60000000.0
2007-11-28 13:55:00,5.05464,5.05644,5.05423,5.05564,72000000.0
2007-11-28 14:00:00,5.05454,5.05589,5.05359,5.05455,59000000.0
2007-11-28 14:05:00,5.05428,5.05545,5.05231,5.05416,58000000.0
2007-11-28 14:10:00,5.05475,5.05614,5.05367,5.05469,64000000.0
2007-11-28 14:15:00,5.05559,5.05639,5.0533,5.05472,55000000.0
2007-11-28 14:20:00,5.05307,5.05525,5.05251,5.05378,65000000.0
2007-11-28 14:25:00,5.05542,5.05646,5.05429,5.05498,55000000.0
2007-11-28 14:30:00,5.0554,5.05631,5.05454,5.05522,62000000.0
2007-11-28 14:35:00,5.05509,5.05742,5.0547,5.05638,78000000.0
2007-11-28 14:40:00,5.05555,5.0596,5.05555,5.05923,63000000.0
2007-11-28 14:45:00,5.05934,5.06225,5.05825,5.06043,79000000.0
2007-11-28 14:50:00,5.06049,5.06222,5.05996,5.06079,77000000.0
2007-11-28 14:55:00,5.06158,5.06234,5.05941,5.05954,81000000.0
2007-11-28 15:00:00,5.05967,5.06018,5.05389,5.05492,62000000.0
2007-11-28 15:05:00,5.0561,5.05762,5.05177,5.05184,66000000.0
2007-11-28 15:10:00,5.05204,5.0531,5.04946,5.05127,65000000.0
2007-11-28 15:15:00,5.05026,5.05103,5.04824,5.0492,70000000.0
2007-11-28 15:20:00,5.04969,5.05043,5.04637,5.04637,64000000.0
2007-11-28 15:25:00,5.04748,5.04893,5.04435,5.04598,61000000.0
2007-11-28 15:30:00,5.04616,5.04616,5.04207,5.04396,57000000.0
2007-11-28 15:35:00,5.04386,5.04534,5.04195,5.04529,70000000.0
2007-11-28 15:40:00,5.04526,5.04693,5.04348,5.04481,56000000.0
2007-11-28 15:45:00,5.04435,5.04849,5.04405,5.04841,63000000.0
2007-11-28 15:50:00,5.04716,5.04837,5.04581,5.04724,61000000.0
2007-11-28 15:55:00,5.04722,5.04766,5.04369,5.04592,63000000.0
2007-11-28 16:00:00,5.04407,5.04562,5.04273,5.04358,52000000.0
2007-11-28 16:05:00,5.04349,5.04419,5.04186,5.04302,68000000.0
2007-11-28 16:10:00,5.04271,5.04356,5.04191,5.04293,62000000.0
2007-11-28 16:15:00,5.04156,5.04353,5.04049,5.04323,64000000.0
2007-11-28 16:20:00,5.04312,5.04312,5.04058,5.04168,60000000.0
2007-11-28 16:25:00,5.04199,5.04666,5.04199,5.04549,74000000.0
2007-11-28 16:30:00,5.04421,5.04622,5.04346,5.04591,64000000.0
2007-11-28 16:35:00,5.04662,5.04662,5.0425,5.0425,76000000.0
2007-11-28 16:40:00,5.0447,5.04635,5.04272,5.0451,63000000.0
2007-11-28 16:45:00,5.04619,5.04765,5.04499,5.04599,67000000.0
2007-11-28 16:50:00,5.04549,5.04689,5.04438,5.04664,71000000.0
2007-11-28 16:55:00,5.04533,5.04656,5.04458,5.04534,61000000.0
2007-11-28 17:00:00,5.04654,5.04751,5.04462,5.04676,49000000.0
2007-11-28 17:05:00,5.04573,5.04789,5.045,5.04687,72000000.0
2007-11-28 17:10:00,5.04734,5.04911,5.04524,5.04741,55000000.0
2007-11-28 17:15:00,5.0469,5.04915,5.04647,5.0482,62000000.0
2007-11-28 17:20:00,5.04841,5.0511,5.0474,5.04765,72000000.0
2007-11-28 17:25:00,5.04827,5.0509,5.04827,5.04948,57000000.0
2007-11-28 17:30:00,5.05026,5.05056,5.04761,5.04845,60000000.0
2007-11-28 17:35:00,5.04873,5.04956,5.04716,5.04821,60000000.0
2007-11-28 17:40:00,5.04846,5.0491,5.04595,5.04749,74000000.0
2007-11-28 17:45:00,5.04629,5.04834,5.04495,5.04605,70000000.0
2007-11-28 17:50:00,5.04617,5.04739,5.04297,5.04402,50000000.0
2007-11-28 17:55:00,5.0452,5.04746,5.0441,5.04746,75000000.0
2007-11-28 18:00:00,5.04775,5.04826,5.04537,5.04669,68000000.0
2007-11-28 18:05:00,5.04732,5.04953,5.04671,5.04885,74000000.0
2007-11-28 18:10:00,5.04857,5.05011,5.04743,5.04851,76000000.0
2007-11-28 18:15:00,5.04868,5.05106,5.04783,5.04885,74000000.0
2007-11-28 18:20:00,5.04853,5.04957,5.04754,5.04902,85000000.0
2007-11-28 18:25:00,5.04894,5.04962,5.04718,5.04833,69000000.0
2007-11-28 18:30:00,5.04848,5.04875,5.04671,5.04807,68000000.0
2007-11-28 18:35:00,5.0472,5.04852,5.04583,5.04745,74000000.0
2007-11-28 18:40:00,5.04775,5.04865,5.04633,5.04751,72000000.0
2007-11-28 18:45:00,5.04726,5.04912,5.04622,5.04912,67000000.0
2007-11-28 18:50:00,5.04877,5.05048,5.0482,5.04982,66000000.0
2007-11-28 18:55:00,5.0504,5.05085,5.04872,5.04983,62000000.0
2007-11-28 19:00:00,5.04877,5.05024,5.04817,5.04817,70000000.0
2007-11-28 19:05:00,5.04938,5.04953,5.0448,5.04724,81000000.0
2007-11-28 19:10:00,5.04676,5.04779,5.04201,5.04262,76000000.0
2007-11-28 19:15:00,5.04221,5.04447,5.04221,5.04396,58000000.0
2007-11-28 19:20:00,5.04416,5.04462,5.04261,5.04438,56000000.0
2007-11-28 19:25:00,5.04328,5.04455,5.0409,5.04227,62000000.0
2007-11-28 19:30:00,5.04176,5.04233,5.0401,5.04026,56000000.0
2007-11-28 19:35:00,5.0415,5.04252,5.04009,5.04176,64000000.0
2007-11-28 19:40:00,5.04241,5.04253,5.04078,5.0422,59000000.0
2007-11-28 19:45:00,5.04095,5.04299,5.04016,5.04205,58000000.0
2007-11-28 19:50:00,5.04186,5.04447,5.04064,5.04201,73000000.0
2007-11-28 19:55:00,5.04211,5.04293,5.04091,5.0416,65000000.0
2007-11-28 20:00:00,5.04218,5.04237,5.03996,5.04115,62000000.0
2007-11-28 20:05:00,5.04012,5.04216,5.03978,5.04057,67000000.0
2007-11-28 20:10:00,5.04127,5.04204,5.03954,5.04012,59000000.0
2007-11-28 20:15:00,5.0401,5.04309,5.0401,5.0406,55000000.0
2007-11-28 20:20:00,5.04175,5.04175,5.04009,5.04097,63000000.0
2007-11-28 20:25:00,5.04117,5.04162,5.03958,5.04059,61000000.0
2007-11-28 20:30:00,5.04002,5.04107,5.03895,5.04006,78000000.0
2007-11-28 20:35:00,5.03992,5.04095,5.03886,5.04009,76000000.0
2007-11-28 20:40:00,5.03932,5.04035,5.03674,5.03814,80000000.0
2007-11-28 20:45:00,5.03873,5.03888,5.03698,5.03842,82000000.0
2007-11-28 20:50:00,5.0375,5.03934,5.03677,5.03736,59000000.0
2007-11-28 20:55:00,5.03729,5.03786,5.03221,5.03221,58000000.0
2007-11-28 21:00:00,5.03286,5.03293,5.02989,5.03113,64000000.0
2007-11-28 21:05:00,5.03111,5.03252,5.02925,5.03097,56000000.0
2007-11-28 21:10:00,5.03079,5.03133,5.0267,5.02779,69000000.0
2007-11-28 21:15:00,5.02802,5.02836,5.0251,5.02751,71000000.0
2007-11-28 21:20:00,5.02874,5.02922,5.02648,5.02762,72000000.0
2007-11-28 21:25:00,5.02871,5.02956,5.02418,5.02599,58000000.0
2007-11-28 21:30:00,5.02434,5.02615,5.01567,5.01567,71000000.0
2007-11-28 21:35:00,5.01616,5.01894,5.01606,5.01616,68000000.0
2007-11-28 21:40:00,5.01641,5.01761,5.01155,5.0165,69000000.0
2007-11-28 21:45:00,5.01743,5.01775,5.0136,5.01483,73000000.0
2007-11-28 21:50:00,5.015,5.01585,5.01227,5.0148,81000000.0
2007-11-28 21:55:00,5.01459,5.01511,5.01224,5.01361,77000000.0
2007-11-28 22:00:00,5.01443,5.01622,5.01258,5.01622,70000000.0
2007-11-28 22:05:00,5.01657,5.01791,5.01554,5.01649,62000000.0
2007-11-28 22:10:00,5.01618,5.01772,5.01478,5.01617,77000000.0
2007-11-28 22:15:00,5.01717,5.01865,5.0162,5.01729,61000000.0
2007-11-28 22:20:00,5.01871,5.0193,5.01649,5.01828,78000000.0
2007-11-28 22:25:00,5.01876,5.01937,5.01732,5.01897,76000000.0
2007-11-28 22:30:00,5.01827,5.01897,5.01744,5.01799,66000000.0
2007-11-28 22:35:00,5.01772,5.01947,5.01741,5.01947,79000000.0
2007-11-28 22:40:00,5.01842,5.01975,5.01742,5.01848,67000000.0
2007-11-28 22:45:00,5.01976,5.02152,5.01812,5.02152,59000000.0
2007-11-28 22:50:00,5.02095,5.02232,5.02004,5.02145,72000000.0
2007-11-28 22:55:00,5.02143,5.02325,5.0202,5.02287,62000000.0
2007-11-28 23:00:00,5.02359,5.02376,5.02059,5.02222,65000000.0
2007-11-28 23:05:00,5.02065,5.02244,5.01974,5.0212,71000000.0
2007-11-28 23:10:00,5.0198,5.02158,5.01956,5.02138,63000000.0
2007-11-28 23:15:00,5.02015,5.02204,5.01986,5.02204,54000000.0
2007-11-28 23:20:00,5.02118,5.02368,5.02062,5.02284,64000000.0
2007-11-28 23:25:00,5.02374,5.02374,5.02002,5.02016,66000000.0
2007-11-28 23:30:00,5.02055,5.02184,5.01913,5.02044,53000000.0
2007-11-28 23:35:00,5.01984,5.0203,5.01769,5.01903,62000000.0
2007-11-28 23:40:00,5.01944,5.01974,5.01658,5.01788,57000000.0
2007-11-28 23:45:00,5.01761,5.01861,5.01655,5.01655,77000000.0
2007-11-28 23:50:00,5.01739,5.01901,5.01648,5.01767,66000000.0
2007-11-28 23:55:00,5.01786,5.01865,5.0168,5.01812,70000000.0
2007-11-29 00:00:00,5.01828,5.0209,5.01744,5.01994,63000000.0
2007-11-29 00:05:00,5.02054,5.02072,5.01836,5.01954,74000000.0
2007-11-29 00:10:00,5.01983,5.0201,5.01838,5.01918,53000000.0
2007-11-29 00:15:00,5.01929,5.02017,5.01855,5.01927,82000000.0
2007-11-29 00:20:00,5.01865,5.01958,5.01789,5.01837,60000000.0
2007-11-29 00:25:00,5.0196,5.0196,5.01807,5.01866,68000000.0
2007-11-29 00:30:00,5.01902,5.01962,5.0178,5.01906,71000000.0
2007-11-29 00:35:00,5.01895,5.01989,5.01811,5.01817,62000000.0
2007-11-29 00:40:00,5.0195,5.02139,5.01869,5.02039,50000000.0
2007-11-29 00:45:00,5.0205,5.0208,5.01845,5.01971,80000000.0
2007-11-29 00:50:00,5.0195,5.02056,5.01838,5.01978,68000000.0
2007-11-29 00:55:00,5.02025,5.02115,5.01909,5.0201,67000000.0
2007-11-29 01:00:00,5.02091,5.02176,5.01932,5.02176,65000000.0
2007-11-29 01:05:00,5.02182,5.02201,5.02053,5.02066,66000000.0
2007-11-29 01:10:00,5.02162,5.02269,5.02065,5.02214,69000000.0
2007-11-29 01:15:00,5.02169,5.0226,5.02082,5.02139,69000000.0
2007-11-29 01:20:00,5.02153,5.02441,5.02071,5.02268,71000000.0
2007-11-29 01:25:00,5.02285,5.02537,5.02252,5.02298,64000000.0
2007-11-29 01:30:00,5.0242,5.02446,5.0222,5.0222,59000000.0
2007-11-29 01:35:00,5.02183,5.02257,5.0201,5.02082,74000000.0
2007-11-29 01:40:00,5.02085,5.02211,5.01944,5.0206,70000000.0
2007-11-29 01:45:00,5.02034,5.02102,5.01881,5.01895,74000000.0
2007-11-29 01:50:00,5.01963,5.02013,5.01783,5.01802,73000000.0
2007-11-29 01:55:00,5.01881,5.01985,5.01756,5.0183,69000000.0
2007-11-29 02:00:00,5.01797,5.01897,5.01692,5.01749,61000000.0
2007-11-29 02:05:00,5.01762,5.02065,5.01734,5.02065,67000000.0
2007-11-29 02:10:00,5.02071,5.0209,5.01904,5.0203,68000000.0
2007-11-29 02:15:00,5.02083,5.02133,5.01894,5.01992,72000000.0
2007-11-29 02:20:00,5.01872,5.02163,5.0182,5.01995,71000000.0
2007-11-29 02:25:00,5.01983,5.02112,5.01877,5.0208,68000000.0
2007-11-29 02:30:00,5.02069,5.02072,5.0186,5.02055,70000000.0
2007-11-29 02:35:00,5.01914,5.02089,5.01822,5.02053,59000000.0
2007-11-29 02:40:00,5.01927,5.0212,5.01879,5.01888,63000000.0
2007-11-29 02:45:00,5.02004,5.02128,5.01949,5.02128,55000000.0
2007-11-29 02:50:00,5.02146,5.02237,5.02021,5.02195,70000000.0
2007-11-29 02:55:00,5.02122,5.02322,5.01992,5.02322,63000000.0
2007-11-29 03:00:00,5.02212,5.02431,5.02209,5.02393,66000000.0
2007-11-29 03:05:00,5.02388,5.0266,5.02318,5.02595,60000000.0
2007-11-29 03:10:00,5.02565,5.02687,5.02484,5.02559,63000000.0
2007-11-29 03:15:00,5.0256,5.02641,5.02481,5.02597,61000000.0
2007-11-29 03:20:00,5.02633,5.02913,5.02604,5.02786,80000000.0
2007-11-29 03:25:00,5.02762,5.02864,5.02632,5.02712,64000000.0
2007-11-29 03:30:00,5.02756,5.02756,5.02615,5.02737,66000000.0
2007-11-29 03:35:00,5.02592,5.02774,5.02568,5.02568,60000000.0
2007-11-29 03:40:00,5.02621,5.02713,5.02494,5.02592,65000000.0
2007-11-29 03:45:00,5.02604,5.02708,5.02521,5.02561,63000000.0
2007-11-29 03:50:00,5.02656,5.02758,5.02503,5.02503,62000000.0
2007-11-29 03:55:00,5.02555,5.02555,5.02136,5.02303,70000000.0
2007-11-29 04:00:00,5.02147,5.02334,5.0208,5.02201,76000000.0
2007-11-29 04:05:00,5.02269,5.02408,5.02206,5.02342,67000000.0
2007-11-29 04:10:00,5.02219,5.02324,5.02132,5.02224,76000000.0
2007-11-29 04:15:00,5.02168,5.02211,5.01856,5.02123,80000000.0
2007-11-29 04:20:00,5.02097,5.02099,5.01903,5.01965,62000000.0
2007-11-29 04:25:00,5.02003,5.02182,5.01875,5.02094,72000000.0
2007-11-29 04:30:00,5.02115,5.02493,5.0203,5.02325,64000000.0
2007-11-29 04:35:00,5.02336,5.02402,5.02036,5.02058,66000000.0
2007-11-29 04:40:00,5.02096,5.02202,5.01991,5.02115,65000000.0
2007-11-29 04:45:00,5.02041,5.02152,5.01928,5.01946,66000000.0
2007-11-29 04:50:00,5.01907,5.02062,5.01846,5.01931,60000000.0
2007-11-29 04:55:00,5.02001,5.02001,5.01731,5.0184,68000000.0
2007-11-29 05:00:00,5.01901,5.01959,5.0181,5.01895,64000000.0
2007-11-29 05:05:00,5.01926,5.01992,5.01868,5.01938,70000000.0
2007-11-29 05:10:00,5.0191,5.02052,5.01832,5.0204,68000000.0
2007-11-29 05:15:00,5.01954,5.02142,5.01881,5.01997,63000000.0
2007-11-29 05:20:00,5.01887,5.01983,5.01722,5.01848,56000000.0
2007-11-29 05:25:00,5.01844,5.01998,5.01811,5.01861,60000000.0
2007-11-29 05:30:00,5.01944,5.01945,5.01799,5.0184,63000000.0
2007-11-29 05:35:00,5.01878,5.01903,5.01746,5.01863,69000000.0
2007-11-29 05:40:00,5.01818,5.01963,5.01652,5.01813,69000000.0
2007-11-29 05:45:00,5.01981,5.01999,5.01843,5.01964,64000000.0
2007-11-29 05:50:00,5.01988,5.02058,5.01826,5.01996,67000000.0
2007-11-29 05:55:00,5.0212,5.02348,5.01997,5.02324,79000000.0
2007-11-29 06:00:00,5.02257,5.02293,5.02083,5.02197,72000000.0
2007-11-29 06:05:00,5.02354,5.02363,5.0216,5.02216,62000000.0
2007-11-29 06:10:00,5.0221,5.02245,5.02069,5.02152,62000000.0
2007-11-29 06:15:00,5.02175,5.02225,5.02007,5.02086,65000000.0
2007-11-29 06:20:00,5.02031,5.02251,5.01974,5.02251,88000000.0
2007-11-29 06:25:00,5.02233,5.02284,5.02087,5.02107,59000000.0
2007-11-29 06:30:00,5.02162,5.02209,5.02003,5.0215,58000000.0
2007-11-29 06:35:00,5.02113,5.02177,5.0197,5.02093,52000000.0
2007-11-29 06:40:00,5.02088,5.02587,5.02088,5.02553,68000000.0
2007-11-29 06:45:00,5.02414,5.02599,5.02343,5.02502,62000000.0
2007-11-29 06:50:00,5.02421,5.02589,5.02343,5.0247,66000000.0
2007-11-29 06:55:00,5.02426,5.02581,5.02344,5.02355,72000000.0
2007-11-29 07:00:00,5.0237,5.02565,5.0229,5.02454,65000000.0
2007-11-29 07:05:00,5.02566,5.02569,5.02361,5.02423,62000000.0
2007-11-29 07:10:00,5.02457,5.02565,5.02328,5.02479,67000000.0
2007-11-29 07:15:00,5.0241,5.02521,5.02296,5.02425,89000000.0
2007-11-29 07:20:00,5.02424,5.02483,5.02214,5.02261,70000000.0
2007-11-29 07:25:00,5.02277,5.02374,5.02212,5.02345,59000000.0
2007-11-29 07:30:00,5.02369,5.02465,5.02265,5.02453,63000000.0
2007-11-29 07:35:00,5.02511,5.02655,5.02349,5.02349,65000000.0
2007-11-29 07:40:00,5.02344,5.02508,5.02265,5.02431,64000000.0
2007-11-29 07:45:00,5.02395,5.02478,5.02195,5.02268,66000000.0
2007-11-29 07:50:00,5.02355,5.02493,5.02236,5.02418,65000000.0
2007-11-29 07:55:00,5.02414,5.02476,5.02306,5.0233,67000000.0
2007-11-29 08:00:00,5.02434,5.02488,5.02236,5.02293,68000000.0
2007-11-29 08:05:00,5.02335,5.02379,5.02203,5.02379,71000000.0
2007-11-29 08:10:00,5.02385,5.02484,5.02234,5.02406,70000000.0
2007-11-29 08:15:00,5.02407,5.02474,5.02243,5.02389,70000000.0
2007-11-29 08:20:00,5.02404,5.02678,5.02365,5.02596,63000000.0
2007-11-29 08:25:00,5.02574,5.02627,5.02444,5.02514,66000000.0
2007-11-29 08:30:00,5.02561,5.02562,5.02316,5.02417,62000000.0
2007-11-29 08:35:00,5.02377,5.02532,5.02308,5.02401,72000000.0
2007-11-29 08:40:00,5.02428,5.02472,5.0223,5.02329,61000000.0
2007-11-29 08:45:00,5.02399,5.02522,5.02283,5.02436,68000000.0
2007-11-29 08:50:00,5.02474,5.02654,5.02353,5.02471,76000000.0
2007-11-29 08:55:00,5.02582,5.03116,5.02545,5.03023,70000000.0
2007-11-29 09:00:00,5.0298,5.03141,5.02868,5.02943,71000000.0
2007-11-29 09:05:00,5.02968,5.03303,5.0276,5.03303,63000000.0
2007-11-29 09:10:00,5.03318,5.03415,5.02888,5.03046,66000000.0
2007-11-29 09:15:00,5.03187,5.03233,5.0288,5.03138,67000000.0
2007-11-29 09:20:00,5.02949,5.03103,5.02603,5.02766,76000000.0
2007-11-29 09:25:00,5.02785,5.03048,5.02692,5.0291,65000000.0
2007-11-29 09:30:00,5.02882,5.02933,5.02591,5.02702,67000000.0
2007-11-29 09:35:00,5.0246,5.0268,5.02323,5.02496,63000000.0
2007-11-29 09:40:00,5.02611,5.02742,5.02482,5.02565,61000000.0
2007-11-29 09:45:00,5.0257,5.02618,5.02055,5.0229,58000000.0
2007-11-29 09:50:00,5.02306,5.02613,5.02155,5.02591,73000000.0
2007-11-29 09:55:00,5.02443,5.0291,5.02415,5.02664,72000000.0
2007-11-29 10:00:00,5.02871,5.0339,5.02742,5.03117,66000000.0
2007-11-29 10:05:00,5.03225,5.04096,5.03088,5.03992,86000000.0
2007-11-29 10:10:00,5.04094,5.04171,5.038,5.03846,60000000.0
2007-11-29 10:15:00,5.03874,5.04897,5.03712,5.04792,76000000.0
2007-11-29 10:20:00,5.04894,5.04944,5.04301,5.04527,64000000.0
2007-11-29 10:25:00,5.0466,5.04931,5.045,5.0479,63000000.0
2007-11-29 10:30:00,5.04729,5.05578,5.04707,5.05313,62000000.0
2007-11-29 10:35:00,5.05187,5.05316,5.05026,5.05149,55000000.0
2007-11-29 10:40:00,5.05118,5.052,5.0489,5.05053,71000000.0
2007-11-29 10:45:00,5.05056,5.05126,5.04865,5.04865,57000000.0
2007-11-29 10:50:00,5.04985,5.05053,5.04642,5.0478,73000000.0
2007-11-29 10:55:00,5.04897,5.05213,5.04697,5.05213,62000000.0
2007-11-29 11:00:00,5.05189,5.05322,5.04776,5.05016,52000000.0
2007-11-29 11:05:00,5.04824,5.04946,5.04673,5.04853,66000000.0
2007-11-29 11:10:00,5.04871,5.05113,5.04731,5.04764,59000000.0
2007-11-29 11:15:00,5.04962,5.05002,5.04772,5.04882,86000000.0
2007-11-29 11:20:00,5.04992,5.04995,5.04805,5.0481,78000000.0
2007-11-29 11:25:00,5.04977,5.05124,5.04857,5.04899,53000000.0
2007-11-29 11:30:00,5.04901,5.05105,5.0485,5.04924,51000000.0
2007-11-29 11:35:00,5.04939,5.05099,5.04884,5.04954,65000000.0
2007-11-29 11:40:00,5.04978,5.05052,5.04847,5.04976,66000000.0
2007-11-29 11:45:00,5.05025,5.05115,5.04913,5.05091,64000000.0
2007-11-29 11:50:00,5.05081,5.05371,5.04945,5.0526,70000000.0
2007-11-29 11:55:00,5.05204,5.05305,5.04885,5.05041,61000000.0
2007-11-29 12:00:00,5.05021,5.05057,5.0475,5.0487,74000000.0
2007-11-29 12:05:00,5.04707,5.04944,5.04666,5.04788,75000000.0
2007-11-29 12:10:00,5.04874,5.04878,5.04667,5.04826,81000000.0
2007-11-29 12:15:00,5.04815,5.04865,5.04612,5.04712,62000000.0
2007-11-29 12:20:00,5.04759,5.04845,5.04634,5.048,52000000.0
2007-11-29 12:25:00,5.04655,5.0486,5.04635,5.04788,68000000.0
2007-11-29 12:30:00,5.0484,5.05055,5.04745,5.04904,71000000.0
2007-11-29 12:35:00,5.0492,5.04985,5.04729,5.04845,59000000.0
2007-11-29 12:40:00,5.05061,5.05451,5.04891,5.05347,68000000.0
2007-11-29 12:45:00,5.05423,5.05622,5.05258,5.05441,61000000.0
2007-11-29 12:50:00,5.05547,5.05593,5.05225,5.05225,68000000.0
2007-11-29 12:55:00,5.05304,5.05455,5.05206,5.05428,76000000.0
2007-11-29 13:00:00,5.05384,5.05591,5.05251,5.05568,71000000.0
2007-11-29 13:05:00,5.05583,5.05679,5.05468,5.05632,60000000.0
2007-11-29 13:10:00,5.05737,5.05808,5.05562,5.05571,56000000.0
2007-11-29 13:15:00,5.05746,5.05746,5.05261,5.05488,77000000.0
2007-11-29 13:20:00,5.0556,5.05589,5.0521,5.05314,63000000.0
2007-11-29 13:25:00,5.0541,5.05503,5.05304,5.05477,60000000.0
2007-11-29 13:30:00,5.05356,5.05498,5.05024,5.05085,65000000.0
2007-11-29 13:35:00,5.0502,5.05373,5.05009,5.05267,52000000.0
2007-11-29 13:40:00,5.05249,5.05308,5.05067,5.05228,76000000.0
2007-11-29 13:45:00,5.05312,5.05425,5.05154,5.05425,56000000.0
2007-11-29 13:50:00,5.05455,5.05513,5.05311,5.05491,60000000.0
2007-11-29 13:55:00,5.05485,5.0555,5.05273,5.05501,72000000.0
2007-11-29 14:00:00,5.05532,5.05615,5.05384,5.05515,59000000.0
2007-11-29 14:05:00,5.05427,5.05544,5.05354,5.05523,58000000.0
2007-11-29 14:10:00,5.05594,5.05629,5.05378,5.05515,64000000.0
2007-11-29 14:15:00,5.05419,5.05611,5.0536,5.05507,55000000.0
2007-11-29 14:20:00,5.0549,5.05582,5.05409,5.05533,65000000.0
2007-11-29 14:25:00,5.05601,5.05681,5.05443,5.05475,55000000.0
2007-11-29 14:30:00,5.05581,5.05732,5.05491,5.05618,62000000.0
2007-11-29 14:35:00,5.05574,5.05856,5.05465,5.05837,78000000.0
2007-11-29 14:40:00,5.05691,5.05908,5.05646,5.05647,63000000.0
2007-11-29 14:45:00,5.05587,5.05721,5.05445,5.05567,79000000.0
2007-11-29 14:50:00,5.05547,5.05596,5.05313,5.05429,77000000.0
2007-11-29 14:55:00,5.05394,5.05497,5.05279,5.05469,81000000.0
2007-11-29 15:00:00,5.05523,5.05557,5.05372,5.05436,62000000.0
2007-11-29 15:05:00,5.05349,5.05462,5.05058,5.05268,66000000.0
2007-11-29 15:10:00,5.05283,5.05355,5.05085,5.05183,65000000.0
2007-11-29 15:15:00,5.05306,5.054,5.05118,5.05123,70000000.0
2007-11-29 15:20:00,5.05136,5.05201,5.04864,5.04982,64000000.0
2007-11-29 15:25:00,5.05022,5.05048,5.04751,5.0485,61000000.0
2007-11-29 15:30:00,5.04777,5.05156,5.04687,5.05094,57000000.0
2007-11-29 15:35:00,5.05096,5.05108,5.04868,5.04961,70000000.0
2007-11-29 15:40:00,5.04975,5.05099,5.04874,5.05086,56000000.0
2007-11-29 15:45:00,5.05035,5.05254,5.04931,5.05254,63000000.0
2007-11-29 15:50:00,5.0525,5.05357,5.05015,5.05145,61000000.0
2007-11-29 15:55:00,5.05065,5.05225,5.04994,5.04994,63000000.0
2007-11-29 16:00:00,5.05017,5.05304,5.0498,5.05177,52000000.0
2007-11-29 16:05:00,5.05134,5.05234,5.05058,5.05058,68000000.0
2007-11-29 16:10:00,5.05121,5.05409,5.05098,5.05399,62000000.0
2007-11-29 16:15:00,5.05381,5.05549,5.05241,5.0543,64000000.0
2007-11-29 16:20:00,5.05467,5.05699,5.05329,5.05677,60000000.0
2007-11-29 16:25:00,5.05647,5.05647,5.05344,5.05507,74000000.0
2007-11-29 16:30:00,5.05541,5.05676,5.05389,5.05456,64000000.0
2007-11-29 16:35:00,5.05363,5.0552,5.05232,5.05457,76000000.0
2007-11-29 16:40:00,5.05359,5.05382,5.05112,5.05197,63000000.0
2007-11-29 16:45:00,5.05223,5.05297,5.05008,5.05268,67000000.0
2007-11-29 16:50:00,5.0525,5.0525,5.04943,5.05095,71000000.0
2007-11-29 16:55:00,5.05072,5.0522,5.0499,5.05177,61000000.0
2007-11-29 17:00:00,5.05231,5.0532,5.05041,5.05297,49000000.0
2007-11-29 17:05:00,5.05308,5.05308,5.04896,5.0496,72000000.0
2007-11-29 17:10:00,5.04956,5.05022,5.04566,5.04724,55000000.0
2007-11-29 17:15:00,5.04661,5.0481,5.03967,5.04152,62000000.0
2007-11-29 17:20:00,5.04141,5.04236,5.03962,5.04234,72000000.0
2007-11-29 17:25:00,5.04154,5.04363,5.04047,5.04257,57000000.0
2007-11-29 17:30:00,5.04373,5.04406,5.0405,5.04141,60000000.0
2007-11-29 17:35:00,5.04276,5.04276,5.03987,5.04129,60000000.0
2007-11-29 17:40:00,5.04178,5.04178,5.03865,5.03951,74000000.0
2007-11-29 17:45:00,5.03979,5.04012,5.03791,5.0395,70000000.0
2007-11-29 17:50:00,5.03869,5.04188,5.03869,5.04121,50000000.0
2007-11-29 17:55:00,5.04153,5.04283,5.04087,5.04198,75000000.0
2007-11-29 18:00:00,5.04268,5.0427,5.04029,5.04087,68000000.0
2007-11-29 18:05:00,5.04201,5.04259,5.04058,5.04078,74000000.0
2007-11-29 18:10:00,5.04217,5.04438,5.04032,5.04266,76000000.0
2007-11-29 18:15:00,5.04158,5.04397,5.04055,5.04214,74000000.0
2007-11-29 18:20:00,5.04091,5.04354,5.04036,5.04349,85000000.0
2007-11-29 18:25:00,5.04309,5.04392,5.04158,5.04304,69000000.0
2007-11-29 18:30:00,5.0425,5.04402,5.04104,5.04225,68000000.0
2007-11-29 18:35:00,5.04263,5.04408,5.04136,5.04318,74000000.0
2007-11-29 18:40:00,5.04254,5.04359,5.04063,5.04234,72000000.0
2007-11-29 18:45:00,5.04049,5.04258,5.04026,5.04139,67000000.0
2007-11-29 18:50:00,5.04199,5.04316,5.04053,5.04197,66000000.0
2007-11-29 18:55:00,5.04287,5.04404,5.04144,5.04398,62000000.0
2007-11-29 19:00:00,5.044,5.0442,5.04128,5.04207,70000000.0
2007-11-29 19:05:00,5.04179,5.0439,5.04111,5.04292,81000000.0
2007-11-29 19:10:00,5.04392,5.04436,5.04243,5.04335,76000000.0
2007-11-29 19:15:00,5.04397,5.04494,5.04195,5.0436,58000000.0
2007-11-29 19:20:00,5.04398,5.0443,5.04173,5.04369,56000000.0
2007-11-29 19:25:00,5.04322,5.04405,5.04195,5.04296,62000000.0
2007-11-29 19:30:00,5.04207,5.04487,5.04136,5.04422,56000000.0
2007-11-29 19:35:00,5.04443,5.04967,5.04351,5.04967,64000000.0
2007-11-29 19:40:00,5.04805,5.04973,5.04765,5.04844,59000000.0
2007-11-29 19:45:00,5.04899,5.05038,5.04708,5.04979,58000000.0
2007-11-29 19:50:00,5.04993,5.04998,5.04807,5.04807,73000000.0
2007-11-29 19:55:00,5.04901,5.04901,5.04532,5.04645,65000000.0
2007-11-29 20:00:00,5.04587,5.04704,5.04427,5.04703,62000000.0
2007-11-29 20:05:00,5.04705,5.04719,5.04512,5.0471,67000000.0
2007-11-29 20:10:00,5.04629,5.04724,5.04511,5.04642,59000000.0
2007-11-29 20:15:00,5.04703,5.0474,5.04534,5.04706,55000000.0
2007-11-29 20:20:00,5.04735,5.04745,5.04569,5.04659,63000000.0
2007-11-29 20:25:00,5.04715,5.04717,5.04467,5.04563,61000000.0
2007-11-29 20:30:00,5.04532,5.04651,5.04424,5.04544,78000000.0
2007-11-29 20:35:00,5.04506,5.04668,5.04362,5.04395,76000000.0
2007-11-29 20:40:00,5.04363,5.0447,5.0424,5.044,80000000.0
2007-11-29 20:45:00,5.04456,5.04563,5.04305,5.04455,82000000.0
2007-11-29 20:50:00,5.04493,5.04798,5.04446,5.04798,59000000.0
2007-11-29 20:55:00,5.04769,5.04819,5.04435,5.04567,58000000.0
2007-11-29 21:00:00,5.04619,5.04678,5.0438,5.04565,64000000.0
2007-11-29 21:05:00,5.04604,5.04706,5.04467,5.04678,56000000.0
2007-11-29 21:10:00,5.04622,5.04688,5.04494,5.04529,69000000.0
2007-11-29 21:15:00,5.04545,5.04725,5.04452,5.04638,71000000.0
2007-11-29 21:20:00,5.04504,5.04739,5.04504,5.04739,72000000.0
2007-11-29 21:25:00,5.04754,5.04756,5.04494,5.04511,58000000.0
2007-11-29 21:30:00,5.04591,5.04765,5.04464,5.04695,71000000.0
2007-11-29 21:35:00,5.04848,5.04862,5.04652,5.04769,68000000.0
2007-11-29 21:40:00,5.04851,5.04863,5.04638,5.04811,69000000.0
2007-11-29 21:45:00,5.04854,5.04862,5.04678,5.04802,73000000.0
2007-11-29 21:50:00,5.04846,5.04895,5.04677,5.0474,81000000.0
2007-11-29 21:55:00,5.04785,5.0487,5.04597,5.04823,77000000.0
2007-11-29 22:00:00,5.04852,5.04865,5.04663,5.04779,70000000.0
2007-11-29 22:05:00,5.04787,5.04863,5.04715,5.04768,62000000.0
2007-11-29 22:10:00,5.04869,5.04933,5.0473,5.04812,77000000.0
2007-11-29 22:15:00,5.04837,5.04913,5.04705,5.04707,61000000.0
2007-11-29 22:20:00,5.04788,5.04906,5.04692,5.04887,78000000.0
2007-11-29 22:25:00,5.04816,5.0494,5.04755,5.04923,76000000.0
2007-11-29 22:30:00,5.04948,5.04955,5.04755,5.04922,66000000.0
2007-11-29 22:35:00,5.04872,5.05032,5.04797,5.05032,79000000.0
2007-11-29 22:40:00,5.05137,5.05185,5.0497,5.05041,67000000.0
2007-11-29 22:45:00,5.05067,5.05268,5.05046,5.05224,59000000.0
2007-11-29 22:50:00,5.05217,5.05305,5.05066,5.05242,72000000.0
2007-11-29 22:55:00,5.05234,5.05287,5.05109,5.05191,62000000.0
2007-11-29 23:00:00,5.05304,5.0536,5.05142,5.05165,65000000.0
2007-11-29 23:05:00,5.0521,5.05253,5.05069,5.05139,71000000.0
2007-11-29 23:10:00,5.05259,5.05295,5.05125,5.0522,63000000.0
2007-11-29 23:15:00,5.05302,5.05304,5.05135,5.05257,54000000.0
2007-11-29 23:20:00,5.05157,5.05276,5.05128,5.05205,64000000.0
2007-11-29 23:25:00,5.05224,5.05311,5.05169,5.05247,66000000.0
2007-11-29 23:30:00,5.05148,5.05346,5.05143,5.05175,53000000.0
2007-11-29 23:35:00,5.05222,5.05253,5.05109,5.05152,62000000.0
2007-11-29 23:40:00,5.05179,5.05237,5.05043,5.05088,57000000.0
2007-11-29 23:45:00,5.05085,5.0522,5.05019,5.05092,77000000.0
2007-11-29 23:50:00,5.05207,5.05207,5.05,5.05072,66000000.0
2007-11-29 23:55:00,5.05142,5.0521,5.05018,5.05101,70000000.0
2007-11-30 00:00:00,5.05098,5.05164,5.04968,5.05001,63000000.0
2007-11-30 00:05:00,5.05046,5.05137,5.0494,5.05016,74000000.0
2007-11-30 00:10:00,5.05115,5.05132,5.04939,5.04939,53000000.0
2007-11-30 00:15:00,5.05035,5.051,5.04912,5.04933,82000000.0
2007-11-30 00:20:00,5.04942,5.05049,5.049,5.04985,60000000.0
2007-11-30 00:25:00,5.049,5.05073,5.04743,5.04743,68000000.0
2007-11-30 00:30:00,5.04752,5.04926,5.04691,5.04865,71000000.0
2007-11-30 00:35:00,5.04805,5.04975,5.04759,5.04759,62000000.0
2007-11-30 00:40:00,5.04878,5.05052,5.04832,5.04926,50000000.0
2007-11-30 00:45:00,5.04955,5.04981,5.04716,5.04823,80000000.0
2007-11-30 00:50:00,5.04875,5.04937,5.04791,5.04865,68000000.0
2007-11-30 00:55:00,5.04968,5.05036,5.04818,5.04904,67000000.0
2007-11-30 01:00:00,5.05035,5.05081,5.0485,5.04924,65000000.0
2007-11-30 01:05:00,5.04841,5.04936,5.04613,5.04613,66000000.0
2007-11-30 01:10:00,5.04689,5.04785,5.04551,5.0467,69000000.0
2007-11-30 01:15:00,5.04637,5.04747,5.0459,5.04689,69000000.0
2007-11-30 01:20:00,5.04653,5.04718,5.04506,5.04563,71000000.0
2007-11-30 01:25:00,5.04595,5.04697,5.04566,5.0468,64000000.0
2007-11-30 01:30:00,5.04579,5.04654,5.04469,5.04516,59000000.0
2007-11-30 01:35:00,5.04662,5.04687,5.04524,5.04625,74000000.0
2007-11-30 01:40:00,5.04518,5.04711,5.04494,5.04649,70000000.0
2007-11-30 01:45:00,5.0459,5.04657,5.0451,5.04575,74000000.0
2007-11-30 01:50:00,5.04601,5.04694,5.04471,5.04579,73000000.0
2007-11-30 01:55:00,5.04712,5.04733,5.04538,5.04584,69000000.0
2007-11-30 02:00:00,5.0464,5.04723,5.04517,5.04532,61000000.0
2007-11-30 02:05:00,5.04693,5.04726,5.04481,5.04512,67000000.0
2007-11-30 02:10:00,5.0471,5.04731,5.04384,5.04384,68000000.0
2007-11-30 02:15:00,5.04321,5.04406,5.04067,5.04219,72000000.0
2007-11-30 02:20:00,5.04242,5.04461,5.04102,5.04191,71000000.0
2007-11-30 02:25:00,5.04136,5.0431,5.04048,5.04206,68000000.0
2007-11-30 02:30:00,5.04219,5.0435,5.04133,5.0435,70000000.0
2007-11-30 02:35:00,5.04297,5.04406,5.04012,5.04043,59000000.0
2007-11-30 02:40:00,5.04023,5.04162,5.03886,5.03907,63000000.0
2007-11-30 02:45:00,5.04009,5.04103,5.03801,5.04087,55000000.0
2007-11-30 02:50:00,5.0401,5.04384,5.03994,5.04214,70000000.0
2007-11-30 02:55:00,5.04275,5.0445,5.04102,5.04264,63000000.0
2007-11-30 03:00:00,5.04383,5.04741,5.04247,5.04695,66000000.0
2007-11-30 03:05:00,5.04611,5.04845,5.04556,5.04732,60000000.0
2007-11-30 03:10:00,5.0473,5.0473,5.04479,5.04573,63000000.0
2007-11-30 03:15:00,5.04643,5.04712,5.04457,5.04642,61000000.0
2007-11-30 03:20:00,5.04691,5.04817,5.04593,5.04663,80000000.0
2007-11-30 03:25:00,5.04737,5.04968,5.04675,5.04805,64000000.0
2007-11-30 03:30:00,5.04933,5.0512,5.04836,5.04997,66000000.0
2007-11-30 03:35:00,5.05016,5.05107,5.04832,5.04862,60000000.0
2007-11-30 03:40:00,5.04864,5.05027,5.04832,5.04921,65000000.0
2007-11-30 03:45:00,5.04932,5.04955,5.04732,5.0483,63000000.0
2007-11-30 03:50:00,5.04858,5.05046,5.0481,5.04898,62000000.0
2007-11-30 03:55:00,5.05103,5.05125,5.04884,5.04983,70000000.0
2007-11-30 04:00:00,5.04983,5.0504,5.04837,5.04908,76000000.0
2007-11-30 04:05:00,5.04946,5.04998,5.04776,5.04833,67000000.0
2007-11-30 04:10:00,5.04907,5.04907,5.04561,5.04561,76000000.0
2007-11-30 04:15:00,5.04767,5.05089,5.04647,5.04934,80000000.0
2007-11-30 04:20:00,5.04999,5.05129,5.04912,5.04996,62000000.0
2007-11-30 04:25:00,5.05106,5.05133,5.04901,5.05119,72000000.0
2007-11-30 04:30:00,5.04995,5.05055,5.04842,5.05049,64000000.0
2007-11-30 04:35:00,5.05112,5.05203,5.04908,5.05085,66000000.0
2007-11-30 04:40:00,5.05053,5.05253,5.04976,5.05167,65000000.0
2007-11-30 04:45:00,5.05183,5.05269,5.05047,5.05141,66000000.0
2007-11-30 04:50:00,5.05161,5.05248,5.05066,5.05078,60000000.0
2007-11-30 04:55:00,5.05156,5.05249,5.05016,5.05038,68000000.0
2007-11-30 05:00:00,5.05125,5.05304,5.05017,5.05304,64000000.0
2007-11-30 05:05:00,5.05233,5.05319,5.05128,5.0527,70000000.0
2007-11-30 05:10:00,5.05313,5.05349,5.05092,5.05258,68000000.0
2007-11-30 05:15:00,5.05204,5.05268,5.05048,5.05125,63000000.0
2007-11-30 05:20:00,5.05096,5.0527,5.05094,5.05097,56000000.0
2007-11-30 05:25:00,5.05198,5.05305,5.05107,5.05168,60000000.0
2007-11-30 05:30:00,5.05171,5.0522,5.05056,5.05077,63000000.0
2007-11-30 05:35:00,5.0517,5.0522,5.05037,5.05098,69000000.0
2007-11-30 05:40:00,5.05219,5.05286,5.04976,5.05101,69000000.0
2007-11-30 05:45:00,5.05229,5.05319,5.05132,5.05151,64000000.0
2007-11-30 05:50:00,5.053,5.05354,5.05129,5.05162,67000000.0
2007-11-30 05:55:00,5.05216,5.05275,5.05097,5.0519,79000000.0
2007-11-30 06:00:00,5.05246,5.05305,5.05133,5.05202,72000000.0
2007-11-30 06:05:00,5.05196,5.0528,5.05136,5.05232,62000000.0
2007-11-30 06:10:00,5.05245,5.05305,5.05076,5.05082,62000000.0
2007-11-30 06:15:00,5.05173,5.05267,5.05125,5.05228,65000000.0
2007-11-30 06:20:00,5.05188,5.05249,5.0507,5.05088,88000000.0
2007-11-30 06:25:00,5.0517,5.05227,5.05035,5.0506,59000000.0
2007-11-30 06:30:00,5.051,5.05218,5.05019,5.05101,58000000.0
2007-11-30 06:35:00,5.0516,5.05199,5.05039,5.05118,52000000.0
2007-11-30 06:40:00,5.05044,5.05354,5.05023,5.05249,68000000.0
2007-11-30 06:45:00,5.05271,5.05356,5.0515,5.05174,62000000.0
2007-11-30 06:50:00,5.05224,5.05326,5.05126,5.053,66000000.0
2007-11-30 06:55:00,5.05266,5.05375,5.05193,5.05202,72000000.0
2007-11-30 07:00:00,5.05294,5.05326,5.05154,5.05229,65000000.0
2007-11-30 07:05:00,5.05326,5.05413,5.05186,5.05257,62000000.0
2007-11-30 07:10:00,5.05219,5.05326,5.05163,5.05212,67000000.0
2007-11-30 07:15:00,5.05243,5.05411,5.05202,5.0532,89000000.0
2007-11-30 07:20:00,5.05288,5.05457,5.05246,5.05375,70000000.0
2007-11-30 07:25:00,5.05337,5.05426,5.05238,5.05339,59000000.0
2007-11-30 07:30:00,5.0529,5.05367,5.05018,5.05188,63000000.0
2007-11-30 07:35:00,5.05159,5.05352,5.05072,5.05258,65000000.0
2007-11-30 07:40:00,5.05183,5.05337,5.05173,5.05337,64000000.0
2007-11-30 07:45:00,5.05307,5.05345,5.05173,5.05189,66000000.0
2007-11-30 07:50:00,5.05242,5.05316,5.04942,5.04942,65000000.0
2007-11-30 07:55:00,5.04903,5.05084,5.04803,5.04873,67000000.0
2007-11-30 08:00:00,5.04929,5.05213,5.04837,5.05177,68000000.0
2007-11-30 08:05:00,5.05187,5.05357,5.05097,5.05222,71000000.0
2007-11-30 08:10:00,5.05278,5.05354,5.0511,5.05237,70000000.0
2007-11-30 08:15:00,5.05241,5.05478,5.05211,5.05425,70000000.0
2007-11-30 08:20:00,5.05325,5.05482,5.05311,5.054,63000000.0
2007-11-30 08:25:00,5.05307,5.05445,5.05228,5.05435,66000000.0
2007-11-30 08:30:00,5.0535,5.05543,5.0535,5.05493,62000000.0
2007-11-30 08:35:00,5.05498,5.05556,5.05339,5.05512,72000000.0
2007-11-30 08:40:00,5.05534,5.0554,5.05172,5.05254,61000000.0
2007-11-30 08:45:00,5.05353,5.05476,5.05159,5.05339,68000000.0
2007-11-30 08:50:00,5.05123,5.05411,5.04281,5.0529,76000000.0
2007-11-30 08:55:00,5.05358,5.05551,5.05289,5.05419,70000000.0
2007-11-30 09:00:00,5.0526,5.0545,5.05202,5.0545,71000000.0
2007-11-30 09:05:00,5.05426,5.05527,5.05317,5.05317,63000000.0
2007-11-30 09:10:00,5.05438,5.05527,5.05303,5.05427,66000000.0
2007-11-30 09:15:00,5.05366,5.05513,5.04965,5.05041,67000000.0
2007-11-30 09:20:00,5.05144,5.05187,5.04145,5.04859,76000000.0
2007-11-30 09:25:00,5.0483,5.05092,5.04099,5.04939,65000000.0
2007-11-30 09:30:00,5.04917,5.05013,5.04615,5.04765,67000000.0
2007-11-30 09:35:00,5.04672,5.04994,5.04636,5.04707,63000000.0
2007-11-30 09:40:00,5.04713,5.04812,5.04544,5.04682,61000000.0
2007-11-30 09:45:00,5.0484,5.05262,5.04714,5.05058,58000000.0
2007-11-30 09:50:00,5.05073,5.05322,5.04866,5.05063,73000000.0
2007-11-30 09:55:00,5.05022,5.05037,5.04824,5.04863,72000000.0
2007-11-30 10:00:00,5.05074,5.05265,5.04929,5.05131,66000000.0
2007-11-30 10:05:00,5.05077,5.05361,5.05075,5.05277,86000000.0
2007-11-30 10:10:00,5.05242,5.05242,5.04963,5.05074,60000000.0
2007-11-30 10:15:00,5.05129,5.05192,5.04927,5.05142,76000000.0
2007-11-30 10:20:00,5.05,5.05541,5.05,5.05541,64000000.0
2007-11-30 10:25:00,5.05537,5.05931,5.05396,5.05508,63000000.0
2007-11-30 10:30:00,5.05507,5.05523,5.04652,5.04807,62000000.0
2007-11-30 10:35:00,5.04938,5.05064,5.04674,5.04782,55000000.0
2007-11-30 10:40:00,5.04922,5.05043,5.04761,5.04918,71000000.0
2007-11-30 10:45:00,5.05015,5.05017,5.0477,5.04795,57000000.0
2007-11-30 10:50:00,5.04894,5.0491,5.04524,5.04664,73000000.0
2007-11-30 10:55:00,5.04656,5.04705,5.04421,5.04705,62000000.0
2007-11-30 11:00:00,5.04783,5.04967,5.04544,5.04881,52000000.0
2007-11-30 11:05:00,5.0475,5.04773,5.04427,5.04566,66000000.0
2007-11-30 11:10:00,5.04652,5.04902,5.04536,5.04902,59000000.0
2007-11-30 11:15:00,5.04738,5.04893,5.04609,5.04893,86000000.0
2007-11-30 11:20:00,5.0486,5.05083,5.04845,5.05025,78000000.0
2007-11-30 11:25:00,5.04959,5.0514,5.04901,5.05046,53000000.0
2007-11-30 11:30:00,5.05031,5.05031,5.04762,5.05,51000000.0
2007-11-30 11:35:00,5.05,5.05134,5.04852,5.05044,65000000.0
2007-11-30 11:40:00,5.05066,5.05148,5.04895,5.04933,66000000.0
2007-11-30 11:45:00,5.04876,5.05093,5.04832,5.04986,64000000.0
2007-11-30 11:50:00,5.04955,5.05008,5.04755,5.04925,70000000.0
2007-11-30 11:55:00,5.04937,5.05061,5.04824,5.05061,61000000.0
2007-11-30 12:00:00,5.04792,5.04935,5.04318,5.04577,74000000.0
2007-11-30 12:05:00,5.0468,5.04792,5.04527,5.04531,75000000.0
2007-11-30 12:10:00,5.04711,5.04747,5.04254,5.04386,81000000.0
2007-11-30 12:15:00,5.04279,5.04484,5.0403,5.04308,62000000.0
2007-11-30 12:20:00,5.04313,5.04313,5.03703,5.03874,52000000.0
2007-11-30 12:25:00,5.03811,5.04109,5.03758,5.04001,68000000.0
2007-11-30 12:30:00,5.03938,5.0417,5.03746,5.03905,71000000.0
2007-11-30 12:35:00,5.03941,5.04163,5.03824,5.04037,59000000.0
2007-11-30 12:40:00,5.04055,5.04401,5.04055,5.04298,68000000.0
2007-11-30 12:45:00,5.04441,5.04472,5.04218,5.04407,61000000.0
2007-11-30 12:50:00,5.0426,5.04415,5.04163,5.04308,68000000.0
2007-11-30 12:55:00,5.04296,5.04507,5.04115,5.04212,76000000.0
2007-11-30 13:00:00,5.04332,5.04332,5.04076,5.04117,71000000.0
2007-11-30 13:05:00,5.04232,5.04579,5.04114,5.04534,60000000.0
2007-11-30 13:10:00,5.04597,5.04676,5.04316,5.04533,56000000.0
2007-11-30 13:15:00,5.04558,5.04558,5.0418,5.04203,77000000.0
2007-11-30 13:20:00,5.04182,5.04307,5.04021,5.04155,63000000.0
2007-11-30 13:25:00,5.04197,5.04234,5.03952,5.04179,60000000.0
2007-11-30 13:30:00,5.04268,5.04268,5.04049,5.04144,65000000.0
2007-11-30 13:35:00,5.04083,5.04313,5.04083,5.04169,52000000.0
2007-11-30 13:40:00,5.04247,5.04358,5.04146,5.04358,76000000.0
2007-11-30 13:45:00,5.04193,5.04405,5.04177,5.04244,56000000.0
2007-11-30 13:50:00,5.04277,5.0449,5.04209,5.04443,60000000.0
2007-11-30 13:55:00,5.04466,5.04542,5.04319,5.04542,72000000.0
2007-11-30 14:00:00,5.04609,5.04609,5.04401,5.04478,59000000.0
2007-11-30 14:05:00,5.0451,5.04751,5.0451,5.04739,58000000.0
2007-11-30 14:10:00,5.04718,5.04756,5.04384,5.04503,64000000.0
2007-11-30 14:15:00,5.04477,5.04603,5.04379,5.04433,55000000.0
2007-11-30 14:20:00,5.04548,5.04682,5.04423,5.04535,65000000.0
2007-11-30 14:25:00,5.04505,5.04557,5.04303,5.0436,55000000.0
2007-11-30 14:30:00,5.04392,5.04498,5.04302,5.04443,62000000.0
2007-11-30 14:35:00,5.04364,5.0457,5.04304,5.04334,78000000.0
2007-11-30 14:40:00,5.04396,5.04498,5.0429,5.04341,63000000.0
2007-11-30 14:45:00,5.0447,5.04612,5.04356,5.04461,79000000.0
2007-11-30 14:50:00,5.04564,5.04583,5.0437,5.04581,77000000.0
2007-11-30 14:55:00,5.04666,5.04852,5.04491,5.04852,81000000.0
2007-11-30 15:00:00,5.04832,5.04868,5.04559,5.04575,62000000.0
2007-11-30 15:05:00,5.04677,5.04706,5.04442,5.04466,66000000.0
2007-11-30 15:10:00,5.04393,5.04622,5.04356,5.04622,65000000.0
2007-11-30 15:15:00,5.04619,5.04619,5.04346,5.04521,70000000.0
2007-11-30 15:20:00,5.04297,5.04448,5.04187,5.04233,64000000.0
2007-11-30 15:25:00,5.0439,5.0439,5.04167,5.0428,61000000.0
2007-11-30 15:30:00,5.04184,5.046,5.04008,5.0457,57000000.0
2007-11-30 15:35:00,5.04508,5.04674,5.04328,5.04485,70000000.0
2007-11-30 15:40:00,5.04491,5.04552,5.04245,5.04255,56000000.0
2007-11-30 15:45:00,5.04286,5.0446,5.04155,5.04241,63000000.0
2007-11-30 15:50:00,5.04277,5.04439,5.0412,5.04309,61000000.0
2007-11-30 15:55:00,5.04165,5.04424,5.04142,5.04299,63000000.0
2007-11-30 16:00:00,5.04258,5.04434,5.04194,5.04242,52000000.0
2007-11-30 16:05:00,5.04404,5.04575,5.04268,5.04491,68000000.0
2007-11-30 16:10:00,5.04479,5.04753,5.04363,5.04488,62000000.0
2007-11-30 16:15:00,5.04534,5.04697,5.04243,5.04651,64000000.0
2007-11-30 16:20:00,5.04479,5.04662,5.04342,5.04456,60000000.0
2007-11-30 16:25:00,5.04541,5.04653,5.04344,5.0452,74000000.0
2007-11-30 16:30:00,5.04667,5.04675,5.04494,5.04544,64000000.0
2007-11-30 16:35:00,5.04521,5.0472,5.04414,5.04627,76000000.0
2007-11-30 16:40:00,5.04538,5.0489,5.045,5.04736,63000000.0
2007-11-30 16:45:00,5.04642,5.04816,5.0449,5.04518,67000000.0
2007-11-30 16:50:00,5.04626,5.04819,5.04451,5.04568,71000000.0
2007-11-30 16:55:00,5.04731,5.04759,5.04463,5.04561,61000000.0
2007-11-30 17:00:00,5.04555,5.04733,5.04391,5.04527,49000000.0
2007-11-30 17:05:00,5.04669,5.04984,5.04495,5.04846,72000000.0
2007-11-30 17:10:00,5.04947,5.05258,5.04672,5.05258,55000000.0
2007-11-30 17:15:00,5.05124,5.05816,5.05053,5.05816,62000000.0
2007-11-30 17:20:00,5.05637,5.0591,5.0549,5.058,72000000.0
2007-11-30 17:25:00,5.05809,5.05907,5.05543,5.05679,57000000.0
2007-11-30 17:30:00,5.05788,5.06102,5.05701,5.06026,60000000.0
2007-11-30 17:35:00,5.05904,5.06609,5.05802,5.06512,60000000.0
2007-11-30 17:40:00,5.06689,5.06876,5.0645,5.06465,74000000.0
2007-11-30 17:45:00,5.06551,5.0717,5.06507,5.07166,70000000.0
2007-11-30 17:50:00,5.07124,5.07124,5.06699,5.06726,50000000.0
2007-11-30 17:55:00,5.06704,5.07458,5.06668,5.0739,75000000.0
2007-11-30 18:00:00,5.07318,5.07413,5.07017,5.07238,68000000.0
2007-11-30 18:05:00,5.07201,5.07255,5.06725,5.06725,74000000.0
2007-11-30 18:10:00,5.06905,5.07224,5.06753,5.07046,76000000.0
2007-11-30 18:15:00,5.07195,5.07313,5.06454,5.06465,74000000.0
2007-11-30 18:20:00,5.06528,5.06719,5.06339,5.06551,85000000.0
2007-11-30 18:25:00,5.06621,5.0679,5.06493,5.06759,69000000.0
2007-11-30 18:30:00,5.06741,5.06761,5.06297,5.06347,68000000.0
2007-11-30 18:35:00,5.06322,5.06685,5.06298,5.06527,74000000.0
2007-11-30 18:40:00,5.06668,5.07033,5.06515,5.07033,72000000.0
2007-11-30 18:45:00,5.06904,5.0708,5.06711,5.06711,67000000.0
2007-11-30 18:50:00,5.06728,5.0707,5.06728,5.0707,66000000.0
2007-11-30 18:55:00,5.06941,5.07337,5.06927,5.07148,62000000.0
2007-11-30 19:00:00,5.06993,5.07129,5.06877,5.06952,70000000.0
2007-11-30 19:05:00,5.06966,5.07222,5.06909,5.07196,81000000.0
2007-11-30 19:10:00,5.07143,5.07275,5.07015,5.07243,76000000.0
2007-11-30 19:15:00,5.07238,5.07238,5.06935,5.07082,58000000.0
2007-11-30 19:20:00,5.06955,5.07156,5.0681,5.07107,56000000.0
2007-11-30 19:25:00,5.07136,5.07181,5.06891,5.07131,62000000.0
2007-11-30 19:30:00,5.06943,5.07129,5.06888,5.06909,56000000.0
2007-11-30 19:35:00,5.06937,5.06975,5.06753,5.06859,64000000.0
2007-11-30 19:40:00,5.06843,5.06859,5.06635,5.06635,59000000.0
2007-11-30 19:45:00,5.06731,5.06862,5.06506,5.06798,58000000.0
2007-11-30 19:50:00,5.06819,5.06862,5.06608,5.06687,73000000.0
2007-11-30 19:55:00,5.06781,5.06901,5.06556,5.06679,65000000.0
2007-11-30 20:00:00,5.06571,5.07093,5.06454,5.07043,62000000.0
2007-11-30 20:05:00,5.07187,5.07321,5.06979,5.07255,67000000.0
2007-11-30 20:10:00,5.0725,5.07339,5.07037,5.07037,59000000.0
2007-11-30 20:15:00,5.07105,5.07293,5.07047,5.07113,55000000.0
2007-11-30 20:20:00,5.07099,5.07356,5.07099,5.07356,63000000.0
2007-11-30 20:25:00,5.07231,5.07326,5.0702,5.07046,61000000.0
2007-11-30 20:30:00,5.07087,5.07218,5.0699,5.07068,78000000.0
2007-11-30 20:35:00,5.07075,5.07202,5.06989,5.07105,76000000.0
2007-11-30 20:40:00,5.071,5.07234,5.07015,5.07123,80000000.0
2007-11-30 20:45:00,5.07201,5.07339,5.07094,5.07286,82000000.0
2007-11-30 20:50:00,5.07167,5.07432,5.07161,5.07418,59000000.0
2007-11-30 20:55:00,5.0737,5.07648,5.07291,5.07611,58000000.0
2007-11-30 21:00:00,5.07701,5.085,5.07549,5.08311,64000000.0
2007-11-30 21:05:00,5.08331,5.08385,5.08137,5.08328,56000000.0
2007-11-30 21:10:00,5.08256,5.08364,5.0817,5.08319,69000000.0
2007-11-30 21:15:00,5.08189,5.08354,5.08179,5.08314,71000000.0
2007-11-30 21:20:00,5.08314,5.08428,5.08212,5.08358,72000000.0
2007-11-30 21:25:00,5.0834,5.08609,5.08273,5.08557,58000000.0
2007-11-30 21:30:00,5.08517,5.0883,5.0845,5.08594,71000000.0
2007-11-30 21:35:00,5.08639,5.08725,5.08536,5.0864,68000000.0
2007-11-30 21:40:00,5.0874,5.08749,5.08508,5.08656,69000000.0
2007-11-30 21:45:00,5.0866,5.08955,5.0853,5.08868,73000000.0
2007-11-30 21:50:00,5.08978,5.0912,5.088,5.0897,81000000.0
2007-11-30 21:55:00,5.089,5.08958,5.08586,5.08889,77000000.0
2007-11-30 22:00:00,5.08942,5.09016,5.08792,5.08911,70000000.0
2007-11-30 22:05:00,5.08903,5.09011,5.08788,5.08897,62000000.0
2007-11-30 22:10:00,5.0888,5.09043,5.0884,5.08953,77000000.0
2007-11-30 22:15:00,5.09032,5.09063,5.0872,5.08777,61000000.0
2007-11-30 22:20:00,5.08786,5.08863,5.086,5.08708,78000000.0
2007-11-30 22:25:00,5.08662,5.08837,5.08636,5.08722,76000000.0
2007-11-30 22:30:00,5.08782,5.08921,5.08642,5.088,66000000.0
2007-11-30 22:35:00,5.08821,5.09024,5.08743,5.08903,79000000.0
2007-11-30 22:40:00,5.0895,5.09031,5.08819,5.08906,67000000.0
2007-11-30 22:45:00,5.08965,5.09128,5.08893,5.09028,59000000.0
2007-11-30 22:50:00,5.09147,5.09147,5.0892,5.09067,72000000.0
2007-11-30 22:55:00,5.08997,5.09137,5.08923,5.09002,62000000.0
2007-11-30 23:00:00,5.09126,5.09194,5.09021,5.09174,65000000.0
2007-11-30 23:05:00,5.09168,5.09179,5.09022,5.09022,71000000.0
2007-11-30 23:10:00,5.0909,5.09098,5.08893,5.0904,63000000.0
2007-11-30 23:15:00,5.08972,5.09068,5.08893,5.08915,54000000.0
2007-11-30 23:20:00,5.0902,5.09132,5.08903,5.09119,64000000.0
2007-11-30 23:25:00,5.08957,5.0915,5.08947,5.0901,66000000.0
2007-11-30 23:30:00,5.08862,5.09064,5.08862,5.08925,53000000.0
2007-11-30 23:35:00,5.08967,5.09042,5.08923,5.08953,62000000.0
2007-11-30 23:40:00,5.09004,5.09108,5.08892,5.08996,57000000.0
2007-11-30 23:45:00,5.08987,5.09103,5.08876,5.08903,77000000.0
2007-11-30 23:50:00,5.08993,5.09004,5.08765,5.0877,66000000.0
2007-11-30 23:55:00,5.08829,5.09036,5.0866,5.09036,70000000.0
2007-12-03 02:00:00,5.07953,5.08161,5.07949,5.08077,69000000.0
2007-12-03 02:05:00,5.08034,5.08129,5.08,5.08093,73000000.0
2007-12-03 02:10:00,5.08112,5.08225,5.08059,5.08191,74000000.0
2007-12-03 02:15:00,5.08277,5.08398,5.08161,5.08328,70000000.0
2007-12-03 02:20:00,5.08336,5.08379,5.08183,5.08273,74000000.0
2007-12-03 02:25:00,5.08302,5.08302,5.08036,5.08106,59000000.0
2007-12-03 02:30:00,5.08187,5.08272,5.08067,5.08211,64000000.0
2007-12-03 02:35:00,5.08296,5.08485,5.0821,5.08423,71000000.0
2007-12-03 02:40:00,5.0839,5.08428,5.08274,5.0835,69000000.0
2007-12-03 02:45:00,5.08351,5.0842,5.08256,5.08337,69000000.0
2007-12-03 02:50:00,5.08415,5.08503,5.08285,5.08404,66000000.0
2007-12-03 02:55:00,5.08357,5.08387,5.08202,5.0824,65000000.0
2007-12-03 03:00:00,5.0817,5.08638,5.0817,5.08493,67000000.0
2007-12-03 03:05:00,5.0855,5.08604,5.08501,5.08554,68000000.0
2007-12-03 03:10:00,5.08549,5.08657,5.08405,5.08577,80000000.0
2007-12-03 03:15:00,5.08503,5.08582,5.08319,5.08319,50000000.0
2007-12-03 03:20:00,5.08377,5.08423,5.08231,5.08374,62000000.0
2007-12-03 03:25:00,5.08339,5.08385,5.08073,5.08167,71000000.0
2007-12-03 03:30:00,5.08242,5.08291,5.08099,5.08154,68000000.0
2007-12-03 03:35:00,5.08202,5.08202,5.08004,5.08087,60000000.0
2007-12-03 03:40:00,5.08036,5.08132,5.0794,5.07978,82000000.0
2007-12-03 03:45:00,5.08046,5.0807,5.07848,5.07986,53000000.0
2007-12-03 03:50:00,5.07885,5.07952,5.07732,5.07818,74000000.0
2007-12-03 03:55:00,5.07748,5.07956,5.07748,5.07866,63000000.0
2007-12-03 04:00:00,5.07901,5.07983,5.07842,5.07967,70000000.0
2007-12-03 04:05:00,5.07888,5.08079,5.07857,5.0794,66000000.0
2007-12-03 04:10:00,5.07918,5.08002,5.07771,5.07838,77000000.0
2007-12-03 04:15:00,5.07768,5.07948,5.07768,5.07848,57000000.0
2007-12-03 04:20:00,5.07901,5.08031,5.07817,5.0792,62000000.0
2007-12-03 04:25:00,5.07909,5.08048,5.07767,5.07887,53000000.0
2007-12-03 04:30:00,5.0799,5.08156,5.07974,5.08155,66000000.0
2007-12-03 04:35:00,5.08018,5.08185,5.07916,5.08079,64000000.0
2007-12-03 04:40:00,5.08088,5.0813,5.07913,5.08047,54000000.0
2007-12-03 04:45:00,5.08,5.08081,5.07909,5.07997,63000000.0
2007-12-03 04:50:00,5.08043,5.08076,5.07932,5.07948,71000000.0
2007-12-03 04:55:00,5.07931,5.08089,5.07885,5.07974,65000000.0
2007-12-03 05:00:00,5.08016,5.08182,5.07978,5.08033,62000000.0
2007-12-03 05:05:00,5.07963,5.08099,5.07894,5.07955,72000000.0
2007-12-03 05:10:00,5.07953,5.08182,5.07926,5.08064,59000000.0
2007-12-03 05:15:00,5.08095,5.08267,5.08053,5.08151,67000000.0
2007-12-03 05:20:00,5.08171,5.08265,5.08031,5.08191,79000000.0
2007-12-03 05:25:00,5.08148,5.08356,5.08112,5.08266,66000000.0
2007-12-03 05:30:00,5.08168,5.08371,5.08119,5.08137,76000000.0
2007-12-03 05:35:00,5.08153,5.08298,5.08016,5.08165,78000000.0
2007-12-03 05:40:00,5.08172,5.08255,5.08026,5.08146,61000000.0
2007-12-03 05:45:00,5.08168,5.08316,5.08096,5.08185,77000000.0
2007-12-03 05:50:00,5.0821,5.08284,5.08125,5.08175,62000000.0
2007-12-03 05:55:00,5.08187,5.08295,5.08113,5.08148,70000000.0
2007-12-03 06:00:00,5.08219,5.083,5.08031,5.08106,77000000.0
2007-12-03 06:05:00,5.08049,5.08155,5.079,5.08097,81000000.0
2007-12-03 06:10:00,5.08005,5.08136,5.07866,5.07964,73000000.0
2007-12-03 06:15:00,5.07936,5.08146,5.07882,5.08042,69000000.0
2007-12-03 06:20:00,5.08062,5.08129,5.07885,5.07967,68000000.0
2007-12-03 06:25:00,5.08008,5.08227,5.07952,5.08088,71000000.0
2007-12-03 06:30:00,5.08189,5.08265,5.08063,5.08073,58000000.0
2007-12-03 06:35:00,5.08099,5.08217,5.08029,5.08029,72000000.0
2007-12-03 06:40:00,5.08067,5.08121,5.07878,5.08012,71000000.0
2007-12-03 06:45:00,5.07962,5.08007,5.07803,5.07919,69000000.0
2007-12-03 06:50:00,5.0786,5.07948,5.07787,5.07873,56000000.0
2007-12-03 06:55:00,5.07949,5.07949,5.0775,5.07889,64000000.0
2007-12-03 07:00:00,5.07877,5.07886,5.07681,5.07735,58000000.0
2007-12-03 07:05:00,5.07713,5.07826,5.07661,5.078,59000000.0
2007-12-03 07:10:00,5.07762,5.07878,5.07696,5.07755,82000000.0
2007-12-03 07:15:00,5.07768,5.07836,5.07645,5.07661,80000000.0
2007-12-03 07:20:00,5.07621,5.07851,5.07613,5.07672,76000000.0
2007-12-03 07:25:00,5.07848,5.07869,5.07648,5.07857,78000000.0
2007-12-03 07:30:00,5.07791,5.07899,5.07667,5.07708,61000000.0
2007-12-03 07:35:00,5.07834,5.07879,5.07681,5.07838,63000000.0
2007-12-03 07:40:00,5.07753,5.07966,5.07693,5.07875,55000000.0
2007-12-03 07:45:00,5.07805,5.08015,5.07783,5.07894,59000000.0
2007-12-03 07:50:00,5.07905,5.07964,5.07678,5.07727,67000000.0
2007-12-03 07:55:00,5.07692,5.07999,5.07692,5.07804,62000000.0
2007-12-03 08:00:00,5.07819,5.07921,5.07712,5.07787,65000000.0
2007-12-03 08:05:00,5.07915,5.07935,5.0774,5.07887,73000000.0
2007-12-03 08:10:00,5.07678,5.07889,5.07664,5.07746,58000000.0
2007-12-03 08:15:00,5.07735,5.07811,5.07606,5.07664,59000000.0
2007-12-03 08:20:00,5.07679,5.07697,5.07489,5.07599,64000000.0
2007-12-03 08:25:00,5.07734,5.07825,5.07569,5.07624,56000000.0
2007-12-03 08:30:00,5.0768,5.07728,5.07453,5.07507,62000000.0
2007-12-03 08:35:00,5.0749,5.07715,5.0749,5.07715,56000000.0
2007-12-03 08:40:00,5.07541,5.07734,5.07371,5.07406,58000000.0
2007-12-03 08:45:00,5.07361,5.07584,5.07343,5.07453,76000000.0
2007-12-03 08:50:00,5.0758,5.07625,5.07378,5.07444,81000000.0
2007-12-03 08:55:00,5.07671,5.07692,5.07312,5.07478,70000000.0
2007-12-03 09:00:00,5.07513,5.07697,5.0735,5.07458,62000000.0
2007-12-03 09:05:00,5.07479,5.0751,5.07126,5.07227,66000000.0
2007-12-03 09:10:00,5.07207,5.07361,5.06905,5.07189,67000000.0
2007-12-03 09:15:00,5.07261,5.07274,5.06784,5.06895,72000000.0
2007-12-03 09:20:00,5.07005,5.07075,5.06787,5.06947,74000000.0
2007-12-03 09:25:00,5.06989,5.07009,5.06524,5.06815,68000000.0
2007-12-03 09:30:00,5.06818,5.06982,5.06716,5.0689,69000000.0
2007-12-03 09:35:00,5.06844,5.06844,5.06308,5.064,85000000.0
2007-12-03 09:40:00,5.06461,5.06865,5.06418,5.06691,74000000.0
2007-12-03 09:45:00,5.06753,5.07163,5.06726,5.06879,76000000.0
2007-12-03 09:50:00,5.06865,5.07154,5.0685,5.07062,74000000.0
2007-12-03 09:55:00,5.07032,5.07032,5.06757,5.06763,68000000.0
2007-12-03 10:00:00,5.06688,5.07326,5.06688,5.07326,75000000.0
2007-12-03 10:05:00,5.07375,5.07701,5.07236,5.07701,50000000.0
2007-12-03 10:10:00,5.07735,5.07916,5.07567,5.07797,70000000.0
2007-12-03 10:15:00,5.07788,5.07859,5.07379,5.07708,74000000.0
2007-12-03 10:20:00,5.07837,5.08019,5.07621,5.07836,60000000.0
2007-12-03 10:25:00,5.07985,5.07985,5.07707,5.0782,60000000.0
2007-12-03 10:30:00,5.07894,5.08024,5.07806,5.07906,57000000.0
2007-12-03 10:35:00,5.07915,5.08039,5.07773,5.07773,72000000.0
2007-12-03 10:40:00,5.07777,5.07979,5.07694,5.07913,62000000.0
2007-12-03 10:45:00,5.07905,5.0791,5.07695,5.07735,55000000.0
2007-12-03 10:50:00,5.0784,5.08036,5.07661,5.07885,72000000.0
2007-12-03 10:55:00,5.08025,5.08612,5.07891,5.0853,49000000.0
2007-12-03 11:00:00,5.08628,5.09123,5.08549,5.08982,61000000.0
2007-12-03 11:05:00,5.08973,5.09335,5.08773,5.08999,71000000.0
2007-12-03 11:10:00,5.089,5.09026,5.0879,5.08894,67000000.0
2007-12-03 11:15:00,5.08864,5.09071,5.08809,5.08978,63000000.0
2007-12-03 11:20:00,5.09076,5.09397,5.0897,5.09021,76000000.0
2007-12-03 11:25:00,5.0905,5.0909,5.08896,5.09009,64000000.0
2007-12-03 11:30:00,5.09016,5.0908,5.08596,5.08697,74000000.0
2007-12-03 11:35:00,5.08561,5.08878,5.08477,5.08816,60000000.0
2007-12-03 11:40:00,5.08852,5.08895,5.08488,5.08647,64000000.0
2007-12-03 11:45:00,5.08679,5.08798,5.08529,5.08739,62000000.0
2007-12-03 11:50:00,5.08603,5.08992,5.08603,5.08778,68000000.0
2007-12-03 11:55:00,5.0891,5.08981,5.08462,5.08551,52000000.0
2007-12-03 12:00:00,5.08557,5.08578,5.08011,5.08056,63000000.0
2007-12-03 12:05:00,5.08046,5.08237,5.07923,5.08027,61000000.0
2007-12-03 12:10:00,5.07965,5.08073,5.07858,5.07902,63000000.0
2007-12-03 12:15:00,5.08014,5.08176,5.07926,5.08026,56000000.0
2007-12-03 12:20:00,5.0807,5.0827,5.07986,5.0827,70000000.0
2007-12-03 12:25:00,5.08222,5.08456,5.08112,5.08417,57000000.0
2007-12-03 12:30:00,5.08498,5.08585,5.08301,5.08522,61000000.0
2007-12-03 12:35:00,5.08482,5.08482,5.08201,5.0835,64000000.0
2007-12-03 12:40:00,5.08469,5.0855,5.08299,5.08411,70000000.0
2007-12-03 12:45:00,5.0844,5.08503,5.08275,5.08426,65000000.0
2007-12-03 12:50:00,5.08367,5.08458,5.08148,5.08193,66000000.0
2007-12-03 12:55:00,5.0826,5.08376,5.08066,5.08376,62000000.0
2007-12-03 13:00:00,5.08335,5.08363,5.08088,5.08268,81000000.0
2007-12-03 13:05:00,5.08367,5.08367,5.08152,5.08246,77000000.0
2007-12-03 13:10:00,5.08199,5.08317,5.08115,5.08256,79000000.0
2007-12-03 13:15:00,5.08284,5.08341,5.07835,5.07896,63000000.0
2007-12-03 13:20:00,5.08048,5.08109,5.07863,5.0799,78000000.0
2007-12-03 13:25:00,5.0801,5.08123,5.07897,5.08011,62000000.0
2007-12-03 13:30:00,5.08133,5.08266,5.08072,5.08139,55000000.0
2007-12-03 13:35:00,5.08151,5.08193,5.07967,5.08142,65000000.0
2007-12-03 13:40:00,5.07997,5.08212,5.07952,5.08136,55000000.0
2007-12-03 13:45:00,5.07991,5.08219,5.07929,5.08099,64000000.0
2007-12-03 13:50:00,5.08239,5.08337,5.08082,5.08166,58000000.0
2007-12-03 13:55:00,5.08275,5.08537,5.08149,5.08537,59000000.0
2007-12-03 14:00:00,5.08501,5.08546,5.08329,5.08509,72000000.0
2007-12-03 14:05:00,5.0851,5.0851,5.08299,5.08349,60000000.0
2007-12-03 14:10:00,5.08436,5.08468,5.08199,5.08453,56000000.0
2007-12-03 14:15:00,5.08428,5.08519,5.08262,5.08517,76000000.0
2007-12-03 14:20:00,5.08392,5.08582,5.08382,5.08397,52000000.0
2007-12-03 14:25:00,5.0849,5.08589,5.084,5.08582,65000000.0
2007-12-03 14:30:00,5.08569,5.0859,5.08401,5.08553,60000000.0
2007-12-03 14:35:00,5.08327,5.08562,5.08298,5.08319,63000000.0
2007-12-03 14:40:00,5.08433,5.08477,5.08132,5.08222,77000000.0
2007-12-03 14:45:00,5.08274,5.08274,5.08039,5.08197,56000000.0
2007-12-03 14:50:00,5.08151,5.08255,5.0795,5.08173,60000000.0
2007-12-03 14:55:00,5.08136,5.08155,5.07931,5.07964,71000000.0
2007-12-03 15:00:00,5.08002,5.08093,5.07796,5.07856,76000000.0
2007-12-03 15:05:00,5.07778,5.07778,5.07328,5.07618,68000000.0
2007-12-03 15:10:00,5.07676,5.07847,5.07541,5.07847,61000000.0
2007-12-03 15:15:00,5.07866,5.07908,5.07378,5.07674,68000000.0
2007-12-03 15:20:00,5.0768,5.077,5.07455,5.07653,59000000.0
2007-12-03 15:25:00,5.0761,5.07697,5.07454,5.07671,71000000.0
2007-12-03 15:30:00,5.07589,5.07871,5.0754,5.07801,68000000.0
2007-12-03 15:35:00,5.07712,5.07877,5.07572,5.0787,52000000.0
2007-12-03 15:40:00,5.07817,5.07944,5.07701,5.07848,62000000.0
2007-12-03 15:45:00,5.07826,5.07995,5.07752,5.07991,81000000.0
2007-12-03 15:50:00,5.08013,5.08016,5.07803,5.08003,75000000.0
2007-12-03 15:55:00,5.08078,5.08128,5.07922,5.07977,74000000.0
2007-12-03 16:00:00,5.07984,5.08141,5.07907,5.08124,61000000.0
2007-12-03 16:05:00,5.07999,5.08063,5.07846,5.08023,70000000.0
2007-12-03 16:10:00,5.07987,5.08089,5.07843,5.08039,64000000.0
2007-12-03 16:15:00,5.07891,5.08115,5.07891,5.07976,66000000.0
2007-12-03 16:20:00,5.07922,5.0811,5.0786,5.07888,65000000.0
2007-12-03 16:25:00,5.08066,5.08066,5.07589,5.07589,51000000.0
2007-12-03 16:30:00,5.07717,5.07814,5.07562,5.07618,53000000.0
2007-12-03 16:35:00,5.07496,5.07739,5.07496,5.07525,78000000.0
2007-12-03 16:40:00,5.07644,5.07738,5.07553,5.07571,86000000.0
2007-12-03 16:45:00,5.07672,5.07772,5.07492,5.07586,59000000.0
2007-12-03 16:50:00,5.07649,5.07928,5.0759,5.07928,66000000.0
2007-12-03 16:55:00,5.07886,5.0809,5.07817,5.0809,52000000.0
2007-12-03 17:00:00,5.07976,5.08145,5.07875,5.07915,62000000.0
2007-12-03 17:05:00,5.0793,5.08184,5.0783,5.08123,73000000.0
2007-12-03 17:10:00,5.08004,5.0816,5.07643,5.07719,57000000.0
2007-12-03 17:15:00,5.07803,5.07957,5.07717,5.07941,71000000.0
2007-12-03 17:20:00,5.07949,5.08036,5.07741,5.07993,55000000.0
2007-12-03 17:25:00,5.07872,5.08059,5.07817,5.08015,62000000.0
2007-12-03 17:30:00,5.08065,5.08329,5.07969,5.08269,63000000.0
2007-12-03 17:35:00,5.08215,5.08317,5.07895,5.07895,64000000.0
2007-12-03 17:40:00,5.08104,5.08228,5.07938,5.07938,76000000.0
2007-12-03 17:45:00,5.08099,5.0817,5.0794,5.07953,60000000.0
2007-12-03 17:50:00,5.08118,5.08137,5.07869,5.07869,86000000.0
2007-12-03 17:55:00,5.07913,5.08083,5.07703,5.07937,66000000.0
2007-12-03 18:00:00,5.08018,5.08414,5.07985,5.08414,72000000.0
2007-12-03 18:05:00,5.08367,5.08454,5.08197,5.08425,73000000.0
2007-12-03 18:10:00,5.08348,5.08407,5.08032,5.08086,58000000.0
2007-12-03 18:15:00,5.08145,5.08146,5.07851,5.07959,61000000.0
2007-12-03 18:20:00,5.08048,5.081,5.07891,5.07989,63000000.0
2007-12-03 18:25:00,5.08042,5.0815,5.07868,5.08052,67000000.0
2007-12-03 18:30:00,5.0793,5.08076,5.07684,5.07723,65000000.0
2007-12-03 18:35:00,5.07789,5.07819,5.07584,5.07585,76000000.0
2007-12-03 18:40:00,5.07741,5.07828,5.07597,5.07653,67000000.0
2007-12-03 18:45:00,5.07745,5.07827,5.07582,5.07674,66000000.0
2007-12-03 18:50:00,5.0761,5.07946,5.0761,5.07763,63000000.0
2007-12-03 18:55:00,5.07768,5.08194,5.07749,5.08194,71000000.0
2007-12-03 19:00:00,5.08091,5.08222,5.07863,5.07986,70000000.0
2007-12-03 19:05:00,5.07915,5.08077,5.07698,5.07884,76000000.0
2007-12-03 19:10:00,5.0774,5.07904,5.07637,5.07854,68000000.0
2007-12-03 19:15:00,5.07719,5.07921,5.07715,5.07811,61000000.0
2007-12-03 19:20:00,5.07782,5.07988,5.07751,5.0779,72000000.0
2007-12-03 19:25:00,5.07852,5.07956,5.07739,5.07844,62000000.0
2007-12-03 19:30:00,5.07838,5.07966,5.07626,5.078,66000000.0
2007-12-03 19:35:00,5.07846,5.07879,5.07652,5.07831,63000000.0
2007-12-03 19:40:00,5.07759,5.07896,5.07678,5.07805,70000000.0
2007-12-03 19:45:00,5.07779,5.07931,5.0767,5.07744,70000000.0
2007-12-03 19:50:00,5.07675,5.07803,5.07612,5.07655,71000000.0
2007-12-03 19:55:00,5.07765,5.0786,5.07672,5.07756,68000000.0
2007-12-03 20:00:00,5.07843,5.07895,5.07714,5.07874,67000000.0
2007-12-03 20:05:00,5.07746,5.07949,5.07668,5.07909,65000000.0
2007-12-03 20:10:00,5.07902,5.07973,5.07787,5.07813,66000000.0
2007-12-03 20:15:00,5.07949,5.07949,5.07797,5.07871,64000000.0
2007-12-03 20:20:00,5.07919,5.07949,5.07772,5.07887,65000000.0
2007-12-03 20:25:00,5.07909,5.0796,5.07756,5.0781,63000000.0
2007-12-03 20:30:00,5.07766,5.07889,5.07673,5.07756,59000000.0
2007-12-03 20:35:00,5.07828,5.07828,5.07615,5.07704,70000000.0
2007-12-03 20:40:00,5.07651,5.07773,5.07581,5.07744,89000000.0
2007-12-03 20:45:00,5.07588,5.07837,5.07588,5.0783,67000000.0
2007-12-03 20:50:00,5.07757,5.07848,5.07663,5.07771,62000000.0
2007-12-03 20:55:00,5.07841,5.07841,5.07606,5.07636,65000000.0
2007-12-03 21:00:00,5.07676,5.07782,5.07608,5.07704,72000000.0
2007-12-03 21:05:00,5.07688,5.07774,5.07582,5.07661,66000000.0
2007-12-03 21:10:00,5.07654,5.0778,5.07562,5.07699,62000000.0
2007-12-03 21:15:00,5.07629,5.07764,5.0755,5.07599,68000000.0
2007-12-03 21:20:00,5.07605,5.07735,5.07547,5.07607,52000000.0
2007-12-03 21:25:00,5.07715,5.07727,5.0758,5.07609,58000000.0
2007-12-03 21:30:00,5.07643,5.07732,5.07577,5.07674,59000000.0
2007-12-03 21:35:00,5.07555,5.07727,5.07524,5.07588,88000000.0
2007-12-03 21:40:00,5.07586,5.07717,5.07537,5.07609,65000000.0
2007-12-03 21:45:00,5.07623,5.07699,5.07521,5.0762,62000000.0
2007-12-03 21:50:00,5.07646,5.0769,5.0751,5.07638,62000000.0
2007-12-03 21:55:00,5.07564,5.07703,5.07522,5.07654,72000000.0
2007-12-03 22:00:00,5.07709,5.07721,5.07484,5.07563,79000000.0
2007-12-03 22:05:00,5.07649,5.0774,5.07545,5.0767,67000000.0
2007-12-03 22:10:00,5.07658,5.07763,5.07551,5.07623,64000000.0
2007-12-03 22:15:00,5.07683,5.07754,5.07537,5.07683,69000000.0
2007-12-03 22:20:00,5.07546,5.07725,5.07521,5.07625,69000000.0
2007-12-03 22:25:00,5.07633,5.0778,5.07502,5.0778,63000000.0
2007-12-03 22:30:00,5.07725,5.07789,5.07609,5.07745,60000000.0
2007-12-03 22:35:00,5.07697,5.07831,5.07648,5.07802,56000000.0
2007-12-03 22:40:00,5.0778,5.07926,5.07724,5.07875,63000000.0
2007-12-03 22:45:00,5.07903,5.07931,5.07713,5.07732,68000000.0
2007-12-03 22:50:00,5.07779,5.07933,5.07779,5.07887,70000000.0
2007-12-03 22:55:00,5.07866,5.07945,5.0769,5.0769,64000000.0
2007-12-03 23:00:00,5.0787,5.07958,5.07699,5.07848,68000000.0
2007-12-03 23:05:00,5.07966,5.07966,5.07803,5.07872,60000000.0
2007-12-03 23:10:00,5.0783,5.07976,5.07742,5.07847,66000000.0
2007-12-03 23:15:00,5.07802,5.07947,5.07715,5.07942,65000000.0
2007-12-03 23:20:00,5.07873,5.0794,5.07753,5.07782,66000000.0
2007-12-03 23:25:00,5.07794,5.07897,5.07667,5.07667,64000000.0
2007-12-03 23:30:00,5.07678,5.07784,5.07525,5.07563,72000000.0
2007-12-03 23:35:00,5.07562,5.078,5.07532,5.07704,62000000.0
2007-12-03 23:40:00,5.07724,5.07836,5.07631,5.07761,80000000.0
2007-12-03 23:45:00,5.07737,5.07908,5.07652,5.07787,76000000.0
2007-12-03 23:50:00,5.07896,5.07896,5.07662,5.07859,67000000.0
2007-12-03 23:55:00,5.07822,5.07897,5.07702,5.07748,76000000.0
2007-12-04 00:00:00,5.07722,5.07858,5.07606,5.07629,70000000.0
2007-12-04 00:05:00,5.07673,5.07782,5.07527,5.07782,62000000.0
2007-12-04 00:10:00,5.07687,5.07788,5.07601,5.07651,63000000.0
2007-12-04 00:15:00,5.07688,5.07767,5.07506,5.07506,65000000.0
2007-12-04 00:20:00,5.0763,5.07711,5.07525,5.07537,60000000.0
2007-12-04 00:25:00,5.07606,5.07685,5.07523,5.07607,66000000.0
2007-12-04 00:30:00,5.07643,5.07685,5.07431,5.07516,64000000.0
2007-12-04 00:35:00,5.07476,5.07643,5.07463,5.07602,80000000.0
2007-12-04 00:40:00,5.0754,5.078,5.07527,5.07672,61000000.0
2007-12-04 00:45:00,5.07723,5.07738,5.07575,5.07695,63000000.0
2007-12-04 00:50:00,5.07626,5.07803,5.07592,5.07663,60000000.0
2007-12-04 00:55:00,5.07764,5.0781,5.07668,5.07707,66000000.0
2007-12-04 01:00:00,5.07643,5.07803,5.07643,5.078,63000000.0
2007-12-04 01:05:00,5.07725,5.07828,5.07651,5.07698,70000000.0
2007-12-04 01:10:00,5.07686,5.0776,5.07622,5.07694,55000000.0
2007-12-04 01:15:00,5.07765,5.07765,5.07503,5.07647,63000000.0
2007-12-04 01:20:00,5.07537,5.07692,5.07472,5.07574,59000000.0
2007-12-04 01:25:00,5.07505,5.07792,5.07505,5.07757,70000000.0
2007-12-04 01:30:00,5.07802,5.07923,5.07647,5.07848,68000000.0
2007-12-04 01:35:00,5.07645,5.07888,5.07645,5.07757,71000000.0
2007-12-04 01:40:00,5.07892,5.07892,5.07682,5.07722,72000000.0
2007-12-04 01:45:00,5.07751,5.07888,5.07671,5.07749,68000000.0
2007-12-04 01:50:00,5.07728,5.07858,5.07639,5.07771,67000000.0
2007-12-04 01:55:00,5.07776,5.07896,5.07685,5.07716,61000000.0
2007-12-04 02:00:00,5.07716,5.07811,5.07598,5.07613,69000000.0
2007-12-04 02:05:00,5.07688,5.07888,5.07583,5.07785,73000000.0
2007-12-04 02:10:00,5.0775,5.08014,5.07736,5.07887,74000000.0
2007-12-04 02:15:00,5.07983,5.08007,5.07809,5.07851,70000000.0
2007-12-04 02:20:00,5.07883,5.08063,5.078,5.08039,74000000.0
2007-12-04 02:25:00,5.0803,5.08217,5.07969,5.08023,59000000.0
2007-12-04 02:30:00,5.08209,5.0829,5.08068,5.08192,64000000.0
2007-12-04 02:35:00,5.08193,5.08318,5.08055,5.08065,71000000.0
2007-12-04 02:40:00,5.08167,5.08366,5.08076,5.08196,69000000.0
2007-12-04 02:45:00,5.08282,5.08433,5.08214,5.08238,69000000.0
2007-12-04 02:50:00,5.083,5.08465,5.08147,5.08465,66000000.0
2007-12-04 02:55:00,5.08406,5.086,5.08258,5.08392,65000000.0
2007-12-04 03:00:00,5.0824,5.08564,5.08207,5.08434,67000000.0
2007-12-04 03:05:00,5.08387,5.08617,5.0834,5.08448,68000000.0
2007-12-04 03:10:00,5.08519,5.08519,5.08175,5.08251,80000000.0
2007-12-04 03:15:00,5.08093,5.08216,5.07957,5.08121,50000000.0
2007-12-04 03:20:00,5.08105,5.08285,5.08065,5.08157,62000000.0
2007-12-04 03:25:00,5.08243,5.08335,5.08035,5.08137,71000000.0
2007-12-04 03:30:00,5.08055,5.0843,5.08054,5.0834,68000000.0
2007-12-04 03:35:00,5.08313,5.08425,5.08233,5.08383,60000000.0
2007-12-04 03:40:00,5.08261,5.08527,5.08215,5.08295,82000000.0
2007-12-04 03:45:00,5.0825,5.08387,5.08145,5.08383,53000000.0
2007-12-04 03:50:00,5.08373,5.08391,5.08173,5.0827,74000000.0
2007-12-04 03:55:00,5.08293,5.08502,5.08223,5.08395,63000000.0
2007-12-04 04:00:00,5.084,5.0854,5.08326,5.08333,70000000.0
2007-12-04 04:05:00,5.08434,5.08514,5.08306,5.08453,66000000.0
2007-12-04 04:10:00,5.08333,5.08413,5.08045,5.0819,77000000.0
2007-12-04 04:15:00,5.08227,5.0829,5.08137,5.08211,57000000.0
2007-12-04 04:20:00,5.0819,5.08368,5.0819,5.08246,62000000.0
2007-12-04 04:25:00,5.08226,5.08331,5.08074,5.08136,53000000.0
2007-12-04 04:30:00,5.08118,5.08284,5.08099,5.08153,66000000.0
2007-12-04 04:35:00,5.08308,5.08308,5.08139,5.08288,64000000.0
2007-12-04 04:40:00,5.08199,5.08257,5.0807,5.08204,54000000.0
2007-12-04 04:45:00,5.08343,5.08343,5.08093,5.08214,63000000.0
2007-12-04 04:50:00,5.08237,5.0828,5.08091,5.08106,71000000.0
2007-12-04 04:55:00,5.08251,5.08315,5.08152,5.08177,65000000.0
2007-12-04 05:00:00,5.08209,5.08364,5.08165,5.08192,62000000.0
2007-12-04 05:05:00,5.0827,5.08339,5.08156,5.08231,72000000.0
2007-12-04 05:10:00,5.08254,5.08382,5.08106,5.08261,59000000.0
2007-12-04 05:15:00,5.08224,5.08322,5.08139,5.08251,67000000.0
2007-12-04 05:20:00,5.08186,5.08286,5.08113,5.08224,79000000.0
2007-12-04 05:25:00,5.08256,5.08329,5.0818,5.08196,66000000.0
2007-12-04 05:30:00,5.08145,5.08319,5.08027,5.08167,76000000.0
2007-12-04 05:35:00,5.08152,5.08246,5.08086,5.08141,78000000.0
2007-12-04 05:40:00,5.08112,5.08258,5.08022,5.08082,61000000.0
2007-12-04 05:45:00,5.08019,5.08294,5.08006,5.08216,77000000.0
2007-12-04 05:50:00,5.08177,5.0818,5.08025,5.08025,62000000.0
2007-12-04 05:55:00,5.08171,5.08173,5.08012,5.08068,70000000.0
2007-12-04 06:00:00,5.08122,5.08192,5.07964,5.08009,77000000.0
2007-12-04 06:05:00,5.08098,5.08137,5.07975,5.08009,81000000.0
2007-12-04 06:10:00,5.08108,5.08207,5.07957,5.08207,73000000.0
2007-12-04 06:15:00,5.08024,5.08205,5.07989,5.08137,69000000.0
2007-12-04 06:20:00,5.08038,5.08214,5.08027,5.0816,68000000.0
2007-12-04 06:25:00,5.08075,5.08145,5.07886,5.07886,71000000.0
2007-12-04 06:30:00,5.08031,5.08055,5.07844,5.07915,58000000.0
2007-12-04 06:35:00,5.07851,5.08007,5.0769,5.07853,72000000.0
2007-12-04 06:40:00,5.07952,5.07961,5.07739,5.07824,71000000.0
2007-12-04 06:45:00,5.07888,5.08019,5.07779,5.07839,69000000.0
2007-12-04 06:50:00,5.07854,5.07941,5.07736,5.07773,56000000.0
2007-12-04 06:55:00,5.07805,5.07946,5.07697,5.07697,64000000.0
2007-12-04 07:00:00,5.07736,5.07886,5.07692,5.07835,58000000.0
2007-12-04 07:05:00,5.07831,5.07915,5.07654,5.07701,59000000.0
2007-12-04 07:10:00,5.07795,5.07899,5.07658,5.07691,82000000.0
2007-12-04 07:15:00,5.07709,5.07924,5.07521,5.07564,80000000.0
2007-12-04 07:20:00,5.07586,5.07778,5.07575,5.07669,76000000.0
2007-12-04 07:25:00,5.07753,5.07825,5.07562,5.07708,78000000.0
2007-12-04 07:30:00,5.07716,5.07758,5.07581,5.07637,61000000.0
2007-12-04 07:35:00,5.07721,5.07796,5.0761,5.07704,63000000.0
2007-12-04 07:40:00,5.0764,5.07764,5.07578,5.07717,55000000.0
2007-12-04 07:45:00,5.07732,5.07799,5.0751,5.0767,59000000.0
2007-12-04 07:50:00,5.07703,5.07789,5.07614,5.07709,67000000.0
2007-12-04 07:55:00,5.07785,5.07868,5.07594,5.07831,62000000.0
2007-12-04 08:00:00,5.07707,5.07803,5.07539,5.07638,65000000.0
2007-12-04 08:05:00,5.07604,5.07799,5.07603,5.07753,73000000.0
2007-12-04 08:10:00,5.07752,5.07816,5.07611,5.07711,58000000.0
2007-12-04 08:15:00,5.07784,5.07915,5.07729,5.07787,59000000.0
2007-12-04 08:20:00,5.07893,5.07969,5.07749,5.07749,64000000.0
2007-12-04 08:25:00,5.07781,5.07883,5.07671,5.07671,56000000.0
2007-12-04 08:30:00,5.07674,5.07835,5.07652,5.07652,62000000.0
2007-12-04 08:35:00,5.07639,5.07816,5.07619,5.07781,56000000.0
2007-12-04 08:40:00,5.07745,5.07857,5.07582,5.07672,58000000.0
2007-12-04 08:45:00,5.07759,5.07759,5.07452,5.07592,76000000.0
2007-12-04 08:50:00,5.07526,5.07608,5.07398,5.07398,81000000.0
2007-12-04 08:55:00,5.0747,5.07563,5.06691,5.07483,70000000.0
2007-12-04 09:00:00,5.07436,5.07684,5.074,5.07684,62000000.0
2007-12-04 09:05:00,5.07666,5.0767,5.07348,5.07425,66000000.0
2007-12-04 09:10:00,5.07535,5.07573,5.07377,5.07485,67000000.0
2007-12-04 09:15:00,5.07485,5.07824,5.07435,5.07723,72000000.0
2007-12-04 09:20:00,5.07753,5.0821,5.07682,5.08047,74000000.0
2007-12-04 09:25:00,5.07902,5.08247,5.07833,5.07958,68000000.0
2007-12-04 09:30:00,5.07845,5.07907,5.07652,5.07842,69000000.0
2007-12-04 09:35:00,5.07689,5.0784,5.07456,5.0749,85000000.0
2007-12-04 09:40:00,5.07452,5.07452,5.06933,5.07228,74000000.0
2007-12-04 09:45:00,5.07178,5.07178,5.06803,5.06832,76000000.0
2007-12-04 09:50:00,5.06783,5.0723,5.06704,5.06994,74000000.0
2007-12-04 09:55:00,5.07007,5.07534,5.07007,5.07469,68000000.0
2007-12-04 10:00:00,5.07382,5.07976,5.07355,5.07911,75000000.0
2007-12-04 10:05:00,5.07896,5.0859,5.07896,5.08513,50000000.0
2007-12-04 10:10:00,5.08586,5.08643,5.08147,5.08173,70000000.0
2007-12-04 10:15:00,5.08305,5.08466,5.08154,5.0843,74000000.0
2007-12-04 10:20:00,5.08308,5.08587,5.08173,5.08173,60000000.0
2007-12-04 10:25:00,5.08187,5.08325,5.07955,5.08139,60000000.0
2007-12-04 10:30:00,5.08027,5.08193,5.0789,5.08061,57000000.0
2007-12-04 10:35:00,5.08014,5.08447,5.07975,5.08221,72000000.0
2007-12-04 10:40:00,5.0829,5.08403,5.08114,5.08324,62000000.0
2007-12-04 10:45:00,5.08463,5.08901,5.08362,5.08762,55000000.0
2007-12-04 10:50:00,5.08767,5.08917,5.0857,5.08809,72000000.0
2007-12-04 10:55:00,5.08588,5.08823,5.08372,5.08508,49000000.0
2007-12-04 11:00:00,5.08337,5.08444,5.08178,5.08428,61000000.0
2007-12-04 11:05:00,5.08456,5.08537,5.08296,5.08408,71000000.0
2007-12-04 11:10:00,5.08356,5.08703,5.08356,5.08485,67000000.0
2007-12-04 11:15:00,5.0847,5.08681,5.08194,5.08445,63000000.0
2007-12-04 11:20:00,5.08267,5.08561,5.08263,5.08519,76000000.0
2007-12-04 11:25:00,5.08408,5.08601,5.08273,5.08402,64000000.0
2007-12-04 11:30:00,5.08356,5.08502,5.08302,5.08394,74000000.0
2007-12-04 11:35:00,5.08289,5.08539,5.08261,5.08333,60000000.0
2007-12-04 11:40:00,5.0848,5.08494,5.07987,5.08056,64000000.0
2007-12-04 11:45:00,5.08137,5.08285,5.07993,5.07995,62000000.0
2007-12-04 11:50:00,5.07957,5.08212,5.0794,5.08023,68000000.0
2007-12-04 11:55:00,5.08183,5.0824,5.08015,5.08082,52000000.0
2007-12-04 12:00:00,5.08086,5.08151,5.07874,5.07896,63000000.0
2007-12-04 12:05:00,5.07888,5.08106,5.07878,5.08101,61000000.0
2007-12-04 12:10:00,5.08126,5.08306,5.07967,5.0797,63000000.0
2007-12-04 12:15:00,5.07853,5.08008,5.07811,5.07941,56000000.0
2007-12-04 12:20:00,5.07828,5.08013,5.07782,5.07905,70000000.0
2007-12-04 12:25:00,5.07953,5.08025,5.07813,5.07825,57000000.0
2007-12-04 12:30:00,5.07915,5.08079,5.07757,5.07948,61000000.0
2007-12-04 12:35:00,5.07898,5.08053,5.07832,5.07896,64000000.0
2007-12-04 12:40:00,5.07815,5.07844,5.07587,5.0766,70000000.0
2007-12-04 12:45:00,5.07621,5.07725,5.07471,5.07643,65000000.0
2007-12-04 12:50:00,5.07674,5.07674,5.07224,5.07436,66000000.0
2007-12-04 12:55:00,5.07374,5.07566,5.07344,5.07399,62000000.0
2007-12-04 13:00:00,5.07338,5.07509,5.07082,5.0726,81000000.0
2007-12-04 13:05:00,5.0709,5.07234,5.06605,5.06781,77000000.0
2007-12-04 13:10:00,5.06502,5.06726,5.05838,5.0599,79000000.0
2007-12-04 13:15:00,5.06029,5.06236,5.05954,5.06236,63000000.0
2007-12-04 13:20:00,5.06174,5.06358,5.06027,5.06166,78000000.0
2007-12-04 13:25:00,5.06074,5.06321,5.05948,5.06224,62000000.0
2007-12-04 13:30:00,5.06243,5.0641,5.05799,5.05948,55000000.0
2007-12-04 13:35:00,5.06022,5.06218,5.05872,5.06123,65000000.0
2007-12-04 13:40:00,5.06182,5.06189,5.05889,5.06101,55000000.0
2007-12-04 13:45:00,5.06122,5.06274,5.06074,5.06268,64000000.0
2007-12-04 13:50:00,5.06186,5.06265,5.05891,5.06017,58000000.0
2007-12-04 13:55:00,5.06029,5.06173,5.05493,5.05493,59000000.0
2007-12-04 14:00:00,5.05573,5.05592,5.05155,5.05257,72000000.0
2007-12-04 14:05:00,5.05248,5.05569,5.05176,5.05462,60000000.0
2007-12-04 14:10:00,5.0559,5.05611,5.04929,5.05088,56000000.0
2007-12-04 14:15:00,5.04965,5.05241,5.04891,5.05145,76000000.0
2007-12-04 14:20:00,5.05114,5.05273,5.05068,5.05166,52000000.0
2007-12-04 14:25:00,5.05331,5.05545,5.05236,5.05469,65000000.0
2007-12-04 14:30:00,5.05453,5.05529,5.05192,5.05236,60000000.0
2007-12-04 14:35:00,5.05168,5.05346,5.05023,5.05319,63000000.0
2007-12-04 14:40:00,5.05299,5.05349,5.04986,5.05114,77000000.0
2007-12-04 14:45:00,5.05132,5.05297,5.0508,5.0522,56000000.0
2007-12-04 14:50:00,5.05222,5.05452,5.05222,5.05287,60000000.0
2007-12-04 14:55:00,5.05402,5.05528,5.05227,5.05504,71000000.0
2007-12-04 15:00:00,5.05501,5.05642,5.05296,5.05324,76000000.0
2007-12-04 15:05:00,5.05307,5.05372,5.05178,5.05293,68000000.0
2007-12-04 15:10:00,5.05343,5.05366,5.05085,5.05161,61000000.0
2007-12-04 15:15:00,5.0523,5.05305,5.04951,5.05001,68000000.0
2007-12-04 15:20:00,5.05105,5.05105,5.0468,5.04923,59000000.0
2007-12-04 15:25:00,5.04886,5.05023,5.04507,5.04705,71000000.0
2007-12-04 15:30:00,5.04614,5.04783,5.04514,5.04586,68000000.0
2007-12-04 15:35:00,5.0473,5.04749,5.04356,5.0458,52000000.0
2007-12-04 15:40:00,5.04441,5.0478,5.04398,5.0478,62000000.0
2007-12-04 15:45:00,5.04719,5.04891,5.04624,5.04847,81000000.0
2007-12-04 15:50:00,5.04829,5.04869,5.04588,5.04761,75000000.0
2007-12-04 15:55:00,5.04715,5.0481,5.04599,5.04688,74000000.0
2007-12-04 16:00:00,5.0478,5.04989,5.04672,5.04874,61000000.0
2007-12-04 16:05:00,5.04861,5.05064,5.04752,5.05024,70000000.0
2007-12-04 16:10:00,5.05038,5.05169,5.048,5.04856,64000000.0
2007-12-04 16:15:00,5.04817,5.04991,5.04678,5.04678,66000000.0
2007-12-04 16:20:00,5.04663,5.05029,5.04634,5.04996,65000000.0
2007-12-04 16:25:00,5.0494,5.05224,5.0489,5.05206,51000000.0
2007-12-04 16:30:00,5.05024,5.05212,5.04968,5.05167,53000000.0
2007-12-04 16:35:00,5.05066,5.05191,5.04898,5.04901,78000000.0
2007-12-04 16:40:00,5.05114,5.05169,5.04918,5.04962,86000000.0
2007-12-04 16:45:00,5.05066,5.05066,5.04811,5.04873,59000000.0
2007-12-04 16:50:00,5.04971,5.0514,5.04861,5.04911,66000000.0
2007-12-04 16:55:00,5.05089,5.05146,5.0492,5.04997,52000000.0
2007-12-04 17:00:00,5.05074,5.05275,5.04999,5.05237,62000000.0
2007-12-04 17:05:00,5.05251,5.0534,5.05098,5.05145,73000000.0
2007-12-04 17:10:00,5.0511,5.05237,5.05038,5.05193,57000000.0
2007-12-04 17:15:00,5.05096,5.0517,5.04888,5.04998,71000000.0
2007-12-04 17:20:00,5.05072,5.05072,5.04744,5.04846,55000000.0
2007-12-04 17:25:00,5.04785,5.0503,5.04785,5.04997,62000000.0
2007-12-04 17:30:00,5.04969,5.05094,5.04841,5.05079,63000000.0
2007-12-04 17:35:00,5.05024,5.05292,5.05024,5.05291,64000000.0
2007-12-04 17:40:00,5.0519,5.05328,5.0504,5.05186,76000000.0
2007-12-04 17:45:00,5.05161,5.05161,5.04872,5.05117,60000000.0
2007-12-04 17:50:00,5.05068,5.05147,5.04837,5.0486,86000000.0
2007-12-04 17:55:00,5.04856,5.0505,5.04754,5.04855,66000000.0
2007-12-04 18:00:00,5.04738,5.04896,5.044,5.04447,72000000.0
2007-12-04 18:05:00,5.04543,5.0473,5.04402,5.0463,73000000.0
2007-12-04 18:10:00,5.04605,5.04744,5.04443,5.04699,58000000.0
2007-12-04 18:15:00,5.04591,5.0483,5.04565,5.0483,61000000.0
2007-12-04 18:20:00,5.04787,5.04841,5.04534,5.04731,63000000.0
2007-12-04 18:25:00,5.04752,5.04752,5.04493,5.04649,67000000.0
2007-12-04 18:30:00,5.04741,5.04822,5.04583,5.04778,65000000.0
2007-12-04 18:35:00,5.0478,5.04832,5.04624,5.04787,76000000.0
2007-12-04 18:40:00,5.04788,5.04822,5.04498,5.04547,67000000.0
2007-12-04 18:45:00,5.04506,5.04719,5.04506,5.04532,66000000.0
2007-12-04 18:50:00,5.04652,5.04774,5.04539,5.04539,63000000.0
2007-12-04 18:55:00,5.04613,5.04839,5.04595,5.04688,71000000.0
2007-12-04 19:00:00,5.0455,5.04753,5.04468,5.04468,70000000.0
2007-12-04 19:05:00,5.0464,5.04775,5.04513,5.04686,76000000.0
2007-12-04 19:10:00,5.04704,5.04753,5.04575,5.04712,68000000.0
2007-12-04 19:15:00,5.04697,5.04795,5.04599,5.04756,61000000.0
2007-12-04 19:20:00,5.04726,5.04767,5.04567,5.04739,72000000.0
2007-12-04 19:25:00,5.04708,5.04751,5.04568,5.04645,62000000.0
2007-12-04 19:30:00,5.04596,5.04765,5.04578,5.0468,66000000.0
2007-12-04 19:35:00,5.04657,5.04704,5.04408,5.0443,63000000.0
2007-12-04 19:40:00,5.04415,5.04672,5.04415,5.04622,70000000.0
2007-12-04 19:45:00,5.04536,5.04696,5.04514,5.04683,70000000.0
2007-12-04 19:50:00,5.04673,5.04711,5.04518,5.04697,71000000.0
2007-12-04 19:55:00,5.04548,5.04812,5.04529,5.04812,68000000.0
2007-12-04 20:00:00,5.04657,5.04802,5.04633,5.04691,67000000.0
2007-12-04 20:05:00,5.04776,5.04776,5.04616,5.04634,65000000.0
2007-12-04 20:10:00,5.04657,5.04789,5.04582,5.04642,66000000.0
2007-12-04 20:15:00,5.04804,5.04804,5.04611,5.04731,64000000.0
2007-12-04 20:20:00,5.04762,5.04762,5.04533,5.04738,65000000.0
2007-12-04 20:25:00,5.04679,5.04682,5.04387,5.04478,63000000.0
2007-12-04 20:30:00,5.04496,5.04616,5.04447,5.04558,59000000.0
2007-12-04 20:35:00,5.04597,5.04598,5.04449,5.04522,70000000.0
2007-12-04 20:40:00,5.04426,5.04589,5.04373,5.0448,89000000.0
2007-12-04 20:45:00,5.04505,5.04562,5.04354,5.04422,67000000.0
2007-12-04 20:50:00,5.04368,5.04549,5.04343,5.04515,62000000.0
2007-12-04 20:55:00,5.04539,5.04589,5.04371,5.04526,65000000.0
2007-12-04 21:00:00,5.04382,5.04585,5.04328,5.04457,72000000.0
2007-12-04 21:05:00,5.04496,5.046,5.04346,5.0449,66000000.0
2007-12-04 21:10:00,5.04378,5.04553,5.04364,5.04541,62000000.0
2007-12-04 21:15:00,5.04552,5.04635,5.04404,5.04605,68000000.0
2007-12-04 21:20:00,5.04679,5.04753,5.04551,5.04633,52000000.0
2007-12-04 21:25:00,5.04634,5.04737,5.04548,5.04586,58000000.0
2007-12-04 21:30:00,5.04702,5.04733,5.04488,5.04553,59000000.0
2007-12-04 21:35:00,5.04574,5.04725,5.0452,5.04725,88000000.0
2007-12-04 21:40:00,5.04711,5.04711,5.04486,5.04636,65000000.0
2007-12-04 21:45:00,5.04539,5.04684,5.0447,5.0449,62000000.0
2007-12-04 21:50:00,5.04568,5.04695,5.04374,5.04452,62000000.0
2007-12-04 21:55:00,5.04529,5.04529,5.04329,5.04383,72000000.0
2007-12-04 22:00:00,5.0434,5.04503,5.04296,5.04414,79000000.0
2007-12-04 22:05:00,5.04486,5.04541,5.04323,5.04487,67000000.0
2007-12-04 22:10:00,5.04358,5.04547,5.04303,5.04327,64000000.0
2007-12-04 22:15:00,5.04454,5.04457,5.0428,5.04421,69000000.0
2007-12-04 22:20:00,5.04354,5.04523,5.04278,5.04368,69000000.0
2007-12-04 22:25:00,5.04464,5.04479,5.04272,5.04272,63000000.0
2007-12-04 22:30:00,5.04425,5.04444,5.04256,5.04378,60000000.0
2007-12-04 22:35:00,5.04263,5.04429,5.04253,5.04279,56000000.0
2007-12-04 22:40:00,5.04484,5.04544,5.04364,5.04406,63000000.0
2007-12-04 22:45:00,5.04402,5.04583,5.04365,5.04495,68000000.0
2007-12-04 22:50:00,5.04343,5.04583,5.04343,5.04511,70000000.0
2007-12-04 22:55:00,5.04517,5.0462,5.04452,5.04612,64000000.0
2007-12-04 23:00:00,5.0461,5.04672,5.04459,5.04459,68000000.0
2007-12-04 23:05:00,5.04543,5.04574,5.04405,5.04434,60000000.0
2007-12-04 23:10:00,5.04386,5.04553,5.04318,5.04325,66000000.0
2007-12-04 23:15:00,5.04322,5.04474,5.04281,5.04354,65000000.0
2007-12-04 23:20:00,5.04394,5.04483,5.04281,5.04397,66000000.0
2007-12-04 23:25:00,5.0427,5.04511,5.04263,5.04264,64000000.0
2007-12-04 23:30:00,5.04335,5.04448,5.04229,5.04305,72000000.0
2007-12-04 23:35:00,5.043,5.04432,5.04247,5.0427,62000000.0
2007-12-04 23:40:00,5.04336,5.0444,5.04269,5.04356,80000000.0
2007-12-04 23:45:00,5.04415,5.04463,5.04257,5.04257,76000000.0
2007-12-04 23:50:00,5.04346,5.04487,5.04282,5.04321,67000000.0
2007-12-04 23:55:00,5.04386,5.04624,5.04315,5.04586,76000000.0
2007-12-05 00:00:00,5.04533,5.04691,5.04339,5.04449,70000000.0
2007-12-05 00:05:00,5.04456,5.04525,5.04277,5.04298,62000000.0
2007-12-05 00:10:00,5.04333,5.04391,5.04195,5.04345,63000000.0
2007-12-05 00:15:00,5.04417,5.04481,5.04257,5.04332,65000000.0
2007-12-05 00:20:00,5.04352,5.04475,5.04267,5.04391,60000000.0
2007-12-05 00:25:00,5.04379,5.04505,5.04295,5.04443,66000000.0
2007-12-05 00:30:00,5.04461,5.04491,5.04269,5.0431,64000000.0
2007-12-05 00:35:00,5.0428,5.0439,5.04245,5.04357,80000000.0
2007-12-05 00:40:00,5.04373,5.04432,5.04241,5.04384,61000000.0
2007-12-05 00:45:00,5.04311,5.04448,5.04291,5.0444,63000000.0
2007-12-05 00:50:00,5.04373,5.04423,5.04278,5.04361,60000000.0
2007-12-05 00:55:00,5.04411,5.04428,5.04286,5.04396,66000000.0
2007-12-05 01:00:00,5.04372,5.04609,5.04307,5.044,63000000.0
2007-12-05 01:05:00,5.04457,5.04504,5.04321,5.04395,70000000.0
2007-12-05 01:10:00,5.04363,5.04558,5.04303,5.04506,55000000.0
2007-12-05 01:15:00,5.04616,5.04685,5.04459,5.04515,63000000.0
2007-12-05 01:20:00,5.04485,5.04558,5.04387,5.04415,59000000.0
2007-12-05 01:25:00,5.0446,5.04582,5.04391,5.04496,70000000.0
2007-12-05 01:30:00,5.04552,5.0464,5.04424,5.04499,68000000.0
2007-12-05 01:35:00,5.04571,5.04654,5.04426,5.04503,71000000.0
2007-12-05 01:40:00,5.04463,5.04519,5.04383,5.04444,72000000.0
2007-12-05 01:45:00,5.04565,5.0458,5.04364,5.04423,68000000.0
2007-12-05 01:50:00,5.0452,5.04543,5.04368,5.04459,67000000.0
2007-12-05 01:55:00,5.04486,5.04573,5.04369,5.04475,61000000.0
2007-12-05 02:00:00,5.04459,5.04609,5.04417,5.04534,69000000.0
2007-12-05 02:05:00,5.04468,5.04653,5.04468,5.04534,73000000.0
2007-12-05 02:10:00,5.04596,5.04687,5.04475,5.04537,74000000.0
2007-12-05 02:15:00,5.0464,5.0465,5.04456,5.04535,70000000.0
2007-12-05 02:20:00,5.04589,5.04833,5.04513,5.04691,74000000.0
2007-12-05 02:25:00,5.04749,5.04921,5.04632,5.04895,59000000.0
2007-12-05 02:30:00,5.04767,5.05095,5.04767,5.05045,64000000.0
2007-12-05 02:35:00,5.05005,5.05128,5.04885,5.05069,71000000.0
2007-12-05 02:40:00,5.04995,5.05102,5.04812,5.04866,69000000.0
2007-12-05 02:45:00,5.04823,5.04937,5.04767,5.04837,69000000.0
2007-12-05 02:50:00,5.04819,5.04949,5.04759,5.04777,66000000.0
2007-12-05 02:55:00,5.04865,5.04943,5.04724,5.04822,65000000.0
2007-12-05 03:00:00,5.05006,5.05122,5.04884,5.04955,67000000.0
2007-12-05 03:05:00,5.04939,5.05068,5.04679,5.04752,68000000.0
2007-12-05 03:10:00,5.04757,5.04876,5.04616,5.04794,80000000.0
2007-12-05 03:15:00,5.04809,5.04939,5.04681,5.048,50000000.0
2007-12-05 03:20:00,5.04872,5.04903,5.04692,5.04903,62000000.0
2007-12-05 03:25:00,5.04751,5.04945,5.04736,5.04858,71000000.0
2007-12-05 03:30:00,5.04906,5.04906,5.04716,5.04768,68000000.0
2007-12-05 03:35:00,5.04753,5.04852,5.04674,5.04809,60000000.0
2007-12-05 03:40:00,5.04835,5.0487,5.04677,5.04777,82000000.0
2007-12-05 03:45:00,5.04705,5.04843,5.04699,5.04768,53000000.0
2007-12-05 03:50:00,5.04774,5.04844,5.04668,5.04673,74000000.0
2007-12-05 03:55:00,5.04701,5.04889,5.04701,5.04741,63000000.0
2007-12-05 04:00:00,5.04788,5.04887,5.04596,5.04673,70000000.0
2007-12-05 04:05:00,5.04662,5.04682,5.04486,5.04544,66000000.0
2007-12-05 04:10:00,5.04583,5.04678,5.04482,5.0464,77000000.0
2007-12-05 04:15:00,5.04649,5.04825,5.04537,5.04775,57000000.0
2007-12-05 04:20:00,5.04754,5.04811,5.04646,5.04706,62000000.0
2007-12-05 04:25:00,5.04709,5.04792,5.0449,5.04525,53000000.0
2007-12-05 04:30:00,5.04528,5.04636,5.04364,5.0449,66000000.0
2007-12-05 04:35:00,5.04568,5.04591,5.04342,5.04485,64000000.0
2007-12-05 04:40:00,5.04379,5.04542,5.04303,5.04433,54000000.0
2007-12-05 04:45:00,5.0443,5.04536,5.04348,5.04442,63000000.0
2007-12-05 04:50:00,5.04376,5.04518,5.04332,5.04436,71000000.0
2007-12-05 04:55:00,5.04492,5.04507,5.04279,5.04372,65000000.0
2007-12-05 05:00:00,5.04385,5.04484,5.04273,5.04405,62000000.0
2007-12-05 05:05:00,5.04339,5.04446,5.04245,5.04394,72000000.0
2007-12-05 05:10:00,5.04447,5.04447,5.04268,5.04366,59000000.0
2007-12-05 05:15:00,5.04339,5.04506,5.04275,5.04448,67000000.0
2007-12-05 05:20:00,5.04364,5.04509,5.04323,5.04409,79000000.0
2007-12-05 05:25:00,5.04428,5.04548,5.043,5.04395,66000000.0
2007-12-05 05:30:00,5.04413,5.04515,5.04272,5.04341,76000000.0
2007-12-05 05:35:00,5.04262,5.04478,5.04262,5.04394,78000000.0
2007-12-05 05:40:00,5.04508,5.04524,5.04322,5.04365,61000000.0
2007-12-05 05:45:00,5.04518,5.04527,5.04314,5.04379,77000000.0
2007-12-05 05:50:00,5.04394,5.04443,5.04255,5.0431,62000000.0
2007-12-05 05:55:00,5.0443,5.0443,5.04199,5.04321,70000000.0
2007-12-05 06:00:00,5.04278,5.0437,5.04158,5.04263,77000000.0
2007-12-05 06:05:00,5.04254,5.04379,5.04196,5.0433,81000000.0
2007-12-05 06:10:00,5.04198,5.04423,5.04198,5.04351,73000000.0
2007-12-05 06:15:00,5.04305,5.04426,5.04213,5.04326,69000000.0
2007-12-05 06:20:00,5.04442,5.04442,5.04223,5.04372,68000000.0
2007-12-05 06:25:00,5.04379,5.04429,5.04192,5.04298,71000000.0
2007-12-05 06:30:00,5.04307,5.04454,5.04223,5.04451,58000000.0
2007-12-05 06:35:00,5.04256,5.0445,5.04231,5.04374,72000000.0
2007-12-05 06:40:00,5.04481,5.04674,5.04314,5.04568,71000000.0
2007-12-05 06:45:00,5.04603,5.04772,5.04517,5.04733,69000000.0
2007-12-05 06:50:00,5.04718,5.04765,5.04517,5.04618,56000000.0
2007-12-05 06:55:00,5.04592,5.04702,5.04478,5.04674,64000000.0
2007-12-05 07:00:00,5.04691,5.04962,5.04689,5.04902,58000000.0
2007-12-05 07:05:00,5.04792,5.0494,5.04728,5.04852,59000000.0
2007-12-05 07:10:00,5.04777,5.0494,5.04724,5.04872,82000000.0
2007-12-05 07:15:00,5.04859,5.0492,5.0464,5.0464,80000000.0
2007-12-05 07:20:00,5.04701,5.04764,5.04531,5.04683,76000000.0
2007-12-05 07:25:00,5.0479,5.04832,5.04656,5.04722,78000000.0
2007-12-05 07:30:00,5.04819,5.04893,5.04695,5.04859,61000000.0
2007-12-05 07:35:00,5.04841,5.04913,5.04741,5.04804,63000000.0
2007-12-05 07:40:00,5.04804,5.04956,5.04753,5.04811,55000000.0
2007-12-05 07:45:00,5.04764,5.04945,5.04764,5.04808,59000000.0
2007-12-05 07:50:00,5.04829,5.04967,5.04782,5.04889,67000000.0
2007-12-05 07:55:00,5.04874,5.05084,5.04822,5.04978,62000000.0
2007-12-05 08:00:00,5.04955,5.05131,5.0491,5.0498,65000000.0
2007-12-05 08:05:00,5.05086,5.05154,5.04954,5.05059,73000000.0
2007-12-05 08:10:00,5.05086,5.05135,5.04938,5.05096,58000000.0
2007-12-05 08:15:00,5.04992,5.05106,5.04875,5.0509,59000000.0
2007-12-05 08:20:00,5.05038,5.05038,5.0485,5.0493,64000000.0
2007-12-05 08:25:00,5.0492,5.05015,5.04726,5.04777,56000000.0
2007-12-05 08:30:00,5.04815,5.05024,5.04805,5.04931,62000000.0
2007-12-05 08:35:00,5.04982,5.05159,5.04923,5.04923,56000000.0
2007-12-05 08:40:00,5.04992,5.05087,5.045,5.05022,58000000.0
2007-12-05 08:45:00,5.05034,5.0531,5.0501,5.05145,76000000.0
2007-12-05 08:50:00,5.0512,5.05257,5.04503,5.05108,81000000.0
2007-12-05 08:55:00,5.05139,5.05287,5.05006,5.05264,70000000.0
2007-12-05 09:00:00,5.05333,5.05441,5.05156,5.05317,62000000.0
2007-12-05 09:05:00,5.05297,5.05378,5.05155,5.05193,66000000.0
2007-12-05 09:10:00,5.05278,5.0558,5.04545,5.05487,67000000.0
2007-12-05 09:15:00,5.05559,5.05836,5.05376,5.05612,72000000.0
2007-12-05 09:20:00,5.0562,5.05662,5.05271,5.05338,74000000.0
2007-12-05 09:25:00,5.05356,5.05556,5.05187,5.05506,68000000.0
2007-12-05 09:30:00,5.05392,5.05547,5.05302,5.05485,69000000.0
2007-12-05 09:35:00,5.05469,5.05519,5.05247,5.0542,85000000.0
2007-12-05 09:40:00,5.05347,5.05478,5.0522,5.05265,74000000.0
2007-12-05 09:45:00,5.05224,5.05428,5.05224,5.05366,76000000.0
2007-12-05 09:50:00,5.05324,5.05324,5.04959,5.05103,74000000.0
2007-12-05 09:55:00,5.05126,5.05439,5.05079,5.05394,68000000.0
2007-12-05 10:00:00,5.05349,5.05923,5.05349,5.05923,75000000.0
2007-12-05 10:05:00,5.05975,5.06297,5.05904,5.06205,50000000.0
2007-12-05 10:10:00,5.06087,5.06682,5.06087,5.06255,70000000.0
2007-12-05 10:15:00,5.0617,5.06309,5.06102,5.06272,74000000.0
2007-12-05 10:20:00,5.06262,5.06323,5.06002,5.06211,60000000.0
2007-12-05 10:25:00,5.06379,5.06405,5.06133,5.06388,60000000.0
2007-12-05 10:30:00,5.06333,5.06333,5.05705,5.0585,57000000.0
2007-12-05 10:35:00,5.05759,5.05983,5.05687,5.05903,72000000.0
2007-12-05 10:40:00,5.05869,5.06297,5.05726,5.06068,62000000.0
2007-12-05 10:45:00,5.06016,5.06116,5.05897,5.06116,55000000.0
2007-12-05 10:50:00,5.06083,5.0629,5.06033,5.06246,72000000.0
2007-12-05 10:55:00,5.0611,5.06487,5.06067,5.06287,49000000.0
2007-12-05 11:00:00,5.06238,5.06417,5.06093,5.06413,61000000.0
2007-12-05 11:05:00,5.06518,5.06518,5.06032,5.06097,71000000.0
2007-12-05 11:10:00,5.06016,5.06282,5.05999,5.06111,67000000.0
2007-12-05 11:15:00,5.06084,5.06197,5.05862,5.05948,63000000.0
2007-12-05 11:20:00,5.06154,5.06321,5.05973,5.06188,76000000.0
2007-12-05 11:25:00,5.06069,5.06214,5.05953,5.06093,64000000.0
2007-12-05 11:30:00,5.06107,5.06107,5.0551,5.0564,74000000.0
2007-12-05 11:35:00,5.05657,5.05824,5.05481,5.05592,60000000.0
2007-12-05 11:40:00,5.05707,5.05707,5.05399,5.05399,64000000.0
2007-12-05 11:45:00,5.05527,5.05527,5.05188,5.05374,62000000.0
2007-12-05 11:50:00,5.0546,5.05837,5.05416,5.05754,68000000.0
2007-12-05 11:55:00,5.05668,5.06169,5.05668,5.06164,52000000.0
2007-12-05 12:00:00,5.06158,5.06409,5.06013,5.06267,63000000.0
2007-12-05 12:05:00,5.06211,5.06389,5.06074,5.06295,61000000.0
2007-12-05 12:10:00,5.06308,5.06383,5.06103,5.0623,63000000.0
2007-12-05 12:15:00,5.06152,5.06281,5.06053,5.06213,56000000.0
2007-12-05 12:20:00,5.06201,5.06258,5.0602,5.06178,70000000.0
2007-12-05 12:25:00,5.06287,5.06307,5.0608,5.06173,57000000.0
2007-12-05 12:30:00,5.06237,5.06237,5.05676,5.05773,61000000.0
2007-12-05 12:35:00,5.05758,5.06037,5.05712,5.05735,64000000.0
2007-12-05 12:40:00,5.05791,5.05963,5.05614,5.05754,70000000.0
2007-12-05 12:45:00,5.05839,5.05982,5.05708,5.05877,65000000.0
2007-12-05 12:50:00,5.06018,5.06185,5.05878,5.06185,66000000.0
2007-12-05 12:55:00,5.06041,5.06216,5.05974,5.05974,62000000.0
2007-12-05 13:00:00,5.06092,5.06196,5.0593,5.06034,81000000.0
2007-12-05 13:05:00,5.06017,5.06235,5.06017,5.06158,77000000.0
2007-12-05 13:10:00,5.0619,5.06282,5.06022,5.06159,79000000.0
2007-12-05 13:15:00,5.06242,5.06309,5.06133,5.06272,63000000.0
2007-12-05 13:20:00,5.06271,5.06271,5.06053,5.06249,78000000.0
2007-12-05 13:25:00,5.06169,5.06169,5.05908,5.05987,62000000.0
2007-12-05 13:30:00,5.05988,5.06116,5.05873,5.06006,55000000.0
2007-12-05 13:35:00,5.05894,5.06148,5.05859,5.0604,65000000.0
2007-12-05 13:40:00,5.06047,5.06173,5.05985,5.06173,55000000.0
2007-12-05 13:45:00,5.06164,5.06177,5.06007,5.06056,64000000.0
2007-12-05 13:50:00,5.0613,5.06319,5.0591,5.06255,58000000.0
2007-12-05 13:55:00,5.06237,5.06322,5.06043,5.06136,59000000.0
2007-12-05 14:00:00,5.0601,5.06233,5.05956,5.06196,72000000.0
2007-12-05 14:05:00,5.06223,5.06283,5.06011,5.06184,60000000.0
2007-12-05 14:10:00,5.06253,5.0632,5.06118,5.06292,56000000.0
2007-12-05 14:15:00,5.06169,5.0633,5.06107,5.06129,76000000.0
2007-12-05 14:20:00,5.06262,5.06306,5.06114,5.06171,52000000.0
2007-12-05 14:25:00,5.06118,5.06326,5.0605,5.06197,65000000.0
2007-12-05 14:30:00,5.06108,5.06281,5.05961,5.06144,60000000.0
2007-12-05 14:35:00,5.06157,5.06251,5.05984,5.06197,63000000.0
2007-12-05 14:40:00,5.06112,5.06203,5.05931,5.06046,77000000.0
2007-12-05 14:45:00,5.06184,5.06215,5.05888,5.05973,56000000.0
2007-12-05 14:50:00,5.05963,5.06054,5.05829,5.0588,60000000.0
2007-12-05 14:55:00,5.05843,5.06033,5.05823,5.05845,71000000.0
2007-12-05 15:00:00,5.05884,5.05995,5.05681,5.05681,76000000.0
2007-12-05 15:05:00,5.05861,5.06026,5.0575,5.05979,68000000.0
2007-12-05 15:10:00,5.05887,5.06034,5.05756,5.0596,61000000.0
2007-12-05 15:15:00,5.05959,5.06573,5.05923,5.06178,68000000.0
2007-12-05 15:20:00,5.06432,5.07465,5.06235,5.07465,59000000.0
2007-12-05 15:25:00,5.07292,5.07524,5.06731,5.0737,71000000.0
2007-12-05 15:30:00,5.07409,5.07506,5.07044,5.07115,68000000.0
2007-12-05 15:35:00,5.07386,5.07738,5.07267,5.07714,52000000.0
2007-12-05 15:40:00,5.07601,5.07849,5.07336,5.07577,62000000.0
2007-12-05 15:45:00,5.07408,5.07585,5.07116,5.07334,81000000.0
2007-12-05 15:50:00,5.07399,5.07609,5.07173,5.0727,75000000.0
2007-12-05 15:55:00,5.07271,5.07588,5.07187,5.07588,74000000.0
2007-12-05 16:00:00,5.07608,5.07636,5.0731,5.07458,61000000.0
2007-12-05 16:05:00,5.07418,5.07464,5.0717,5.07447,70000000.0
2007-12-05 16:10:00,5.07288,5.07639,5.07288,5.07544,64000000.0
2007-12-05 16:15:00,5.07549,5.07702,5.0746,5.07677,66000000.0
2007-12-05 16:20:00,5.07675,5.07796,5.07436,5.07489,65000000.0
2007-12-05 16:25:00,5.07611,5.07692,5.07382,5.07382,51000000.0
2007-12-05 16:30:00,5.07502,5.07649,5.07327,5.07524,53000000.0
2007-12-05 16:35:00,5.07556,5.07564,5.07301,5.07387,78000000.0
2007-12-05 16:40:00,5.07525,5.0759,5.07354,5.0759,86000000.0
2007-12-05 16:45:00,5.07477,5.08037,5.07408,5.07997,59000000.0
2007-12-05 16:50:00,5.08022,5.08033,5.07724,5.08006,66000000.0
2007-12-05 16:55:00,5.07917,5.08078,5.07763,5.08,52000000.0
2007-12-05 17:00:00,5.07908,5.08404,5.07769,5.07968,62000000.0
2007-12-05 17:05:00,5.08107,5.08135,5.0784,5.07903,73000000.0
2007-12-05 17:10:00,5.0795,5.0795,5.07536,5.07686,57000000.0
2007-12-05 17:15:00,5.07782,5.07854,5.07595,5.07658,71000000.0
2007-12-05 17:20:00,5.07819,5.08096,5.07724,5.07988,55000000.0
2007-12-05 17:25:00,5.08081,5.08153,5.0794,5.08019,62000000.0
2007-12-05 17:30:00,5.08006,5.08016,5.07802,5.07965,63000000.0
2007-12-05 17:35:00,5.08003,5.08153,5.07802,5.08153,64000000.0
2007-12-05 17:40:00,5.08063,5.08317,5.07949,5.08057,76000000.0
2007-12-05 17:45:00,5.08244,5.08319,5.08036,5.08096,60000000.0
2007-12-05 17:50:00,5.0819,5.08237,5.08002,5.08163,86000000.0
2007-12-05 17:55:00,5.08034,5.08225,5.07923,5.08185,66000000.0
2007-12-05 18:00:00,5.08155,5.08247,5.08013,5.08057,72000000.0
2007-12-05 18:05:00,5.08195,5.08271,5.08017,5.08176,73000000.0
2007-12-05 18:10:00,5.08161,5.08245,5.08021,5.08099,58000000.0
2007-12-05 18:15:00,5.08184,5.08214,5.07879,5.07973,61000000.0
2007-12-05 18:20:00,5.08027,5.08089,5.07873,5.08021,63000000.0
2007-12-05 18:25:00,5.07988,5.07988,5.07663,5.07746,67000000.0
2007-12-05 18:30:00,5.07797,5.07976,5.07747,5.0791,65000000.0
2007-12-05 18:35:00,5.07958,5.08083,5.07792,5.07868,76000000.0
2007-12-05 18:40:00,5.07999,5.08056,5.07834,5.07893,67000000.0
2007-12-05 18:45:00,5.07912,5.08053,5.07838,5.07877,66000000.0
2007-12-05 18:50:00,5.07885,5.07959,5.07749,5.07749,63000000.0
2007-12-05 18:55:00,5.0776,5.07948,5.07719,5.07827,71000000.0
2007-12-05 19:00:00,5.0786,5.08011,5.07737,5.07737,70000000.0
2007-12-05 19:05:00,5.07883,5.07914,5.07647,5.07719,76000000.0
2007-12-05 19:10:00,5.07835,5.07845,5.07615,5.07766,68000000.0
2007-12-05 19:15:00,5.07766,5.07873,5.07654,5.07871,61000000.0
2007-12-05 19:20:00,5.07836,5.07933,5.07621,5.07855,72000000.0
2007-12-05 19:25:00,5.07867,5.07954,5.07745,5.07904,62000000.0
2007-12-05 19:30:00,5.07706,5.0793,5.07683,5.07742,66000000.0
2007-12-05 19:35:00,5.07825,5.07885,5.07676,5.07746,63000000.0
2007-12-05 19:40:00,5.07674,5.07847,5.07637,5.07717,70000000.0
2007-12-05 19:45:00,5.07805,5.07865,5.07657,5.07786,70000000.0
2007-12-05 19:50:00,5.07719,5.07846,5.07658,5.07822,71000000.0
2007-12-05 19:55:00,5.07655,5.0785,5.07655,5.07812,68000000.0
2007-12-05 20:00:00,5.0764,5.07862,5.07634,5.07817,67000000.0
2007-12-05 20:05:00,5.07689,5.07842,5.07571,5.07588,65000000.0
2007-12-05 20:10:00,5.07691,5.0785,5.07607,5.07809,66000000.0
2007-12-05 20:15:00,5.07653,5.07842,5.0765,5.0784,64000000.0
2007-12-05 20:20:00,5.07829,5.0791,5.07728,5.0791,65000000.0
2007-12-05 20:25:00,5.07806,5.07909,5.07691,5.07881,63000000.0
2007-12-05 20:30:00,5.07877,5.07961,5.07714,5.07793,59000000.0
2007-12-05 20:35:00,5.07826,5.07945,5.07757,5.07869,70000000.0
2007-12-05 20:40:00,5.07951,5.08029,5.07786,5.07904,89000000.0
2007-12-05 20:45:00,5.08016,5.08026,5.07846,5.07911,67000000.0
2007-12-05 20:50:00,5.08,5.08044,5.07796,5.07963,62000000.0
2007-12-05 20:55:00,5.07935,5.08021,5.07834,5.07923,65000000.0
2007-12-05 21:00:00,5.07917,5.07952,5.07785,5.0791,72000000.0
2007-12-05 21:05:00,5.07775,5.08065,5.07775,5.08046,66000000.0
2007-12-05 21:10:00,5.08103,5.09145,5.0797,5.08951,62000000.0
2007-12-05 21:15:00,5.08907,5.09921,5.0886,5.0984,68000000.0
2007-12-05 21:20:00,5.0964,5.09789,5.0949,5.09551,52000000.0
2007-12-05 21:25:00,5.09522,5.09734,5.09208,5.09278,58000000.0
2007-12-05 21:30:00,5.0931,5.09484,5.0922,5.09365,59000000.0
2007-12-05 21:35:00,5.09277,5.09676,5.09259,5.0951,88000000.0
2007-12-05 21:40:00,5.09541,5.09551,5.09303,5.09328,65000000.0
2007-12-05 21:45:00,5.0937,5.09752,5.09361,5.09586,62000000.0
2007-12-05 21:50:00,5.09692,5.0977,5.09368,5.0949,62000000.0
2007-12-05 21:55:00,5.09495,5.09709,5.09391,5.09589,72000000.0
2007-12-05 22:00:00,5.09557,5.09586,5.09284,5.09456,79000000.0
2007-12-05 22:05:00,5.09416,5.09593,5.09321,5.09406,67000000.0
2007-12-05 22:10:00,5.09444,5.09594,5.09374,5.0948,64000000.0
2007-12-05 22:15:00,5.09663,5.09666,5.09415,5.09449,69000000.0
2007-12-05 22:20:00,5.09467,5.09677,5.09436,5.0949,69000000.0
2007-12-05 22:25:00,5.09483,5.09682,5.0945,5.09563,63000000.0
2007-12-05 22:30:00,5.09602,5.09681,5.09457,5.09681,60000000.0
2007-12-05 22:35:00,5.09691,5.09868,5.09529,5.09868,56000000.0
2007-12-05 22:40:00,5.09894,5.10464,5.09871,5.10247,63000000.0
2007-12-05 22:45:00,5.10181,5.10359,5.10018,5.10296,68000000.0
2007-12-05 22:50:00,5.10353,5.10378,5.1011,5.10201,70000000.0
2007-12-05 22:55:00,5.10047,5.10124,5.09746,5.09818,64000000.0
2007-12-05 23:00:00,5.09761,5.09984,5.09547,5.09949,68000000.0
2007-12-05 23:05:00,5.09981,5.10061,5.09846,5.09916,60000000.0
2007-12-05 23:10:00,5.09971,5.1018,5.09855,5.10022,66000000.0
2007-12-05 23:15:00,5.10012,5.10101,5.09716,5.09769,65000000.0
2007-12-05 23:20:00,5.09803,5.09948,5.0974,5.09908,66000000.0
2007-12-05 23:25:00,5.09773,5.09889,5.09545,5.09553,64000000.0
2007-12-05 23:30:00,5.09566,5.09629,5.09377,5.0941,72000000.0
2007-12-05 23:35:00,5.09471,5.09761,5.09471,5.09669,62000000.0
2007-12-05 23:40:00,5.09605,5.09796,5.09551,5.09564,80000000.0
2007-12-05 23:45:00,5.09669,5.09795,5.09559,5.09749,76000000.0
2007-12-05 23:50:00,5.09599,5.09813,5.09599,5.09684,67000000.0
2007-12-05 23:55:00,5.09686,5.09868,5.09584,5.09737,76000000.0
2007-12-06 00:00:00,5.09802,5.09802,5.09379,5.09455,70000000.0
2007-12-06 00:05:00,5.09572,5.09643,5.09423,5.09491,62000000.0
2007-12-06 00:10:00,5.09617,5.09678,5.09427,5.09495,63000000.0
2007-12-06 00:15:00,5.09456,5.09614,5.09383,5.09536,65000000.0
2007-12-06 00:20:00,5.09508,5.09645,5.09455,5.09518,60000000.0
2007-12-06 00:25:00,5.09611,5.09745,5.0952,5.09725,66000000.0
2007-12-06 00:30:00,5.09664,5.09881,5.09604,5.09708,64000000.0
2007-12-06 00:35:00,5.09727,5.09798,5.09519,5.09519,80000000.0
2007-12-06 00:40:00,5.09572,5.09677,5.09455,5.09459,61000000.0
2007-12-06 00:45:00,5.09426,5.09583,5.09385,5.09528,63000000.0
2007-12-06 00:50:00,5.09534,5.09543,5.09379,5.09433,60000000.0
2007-12-06 00:55:00,5.09518,5.0958,5.0941,5.09473,66000000.0
2007-12-06 01:00:00,5.09429,5.09765,5.09429,5.09608,63000000.0
2007-12-06 01:05:00,5.09698,5.09747,5.0951,5.09585,70000000.0
2007-12-06 01:10:00,5.0951,5.09613,5.09484,5.09508,55000000.0
2007-12-06 01:15:00,5.09585,5.09617,5.09404,5.09495,63000000.0
2007-12-06 01:20:00,5.09507,5.0963,5.0942,5.09555,59000000.0
2007-12-06 01:25:00,5.09508,5.09655,5.09453,5.09484,70000000.0
2007-12-06 01:30:00,5.09565,5.09774,5.09496,5.09701,68000000.0
2007-12-06 01:35:00,5.09774,5.09942,5.09673,5.09789,71000000.0
2007-12-06 01:40:00,5.09823,5.09959,5.09709,5.09751,72000000.0
2007-12-06 01:45:00,5.09711,5.09963,5.09677,5.09829,68000000.0
2007-12-06 01:50:00,5.09846,5.10036,5.09765,5.09924,67000000.0
2007-12-06 01:55:00,5.09937,5.10291,5.09894,5.10219,61000000.0
2007-12-06 02:00:00,5.10254,5.10334,5.09937,5.10044,69000000.0
2007-12-06 02:05:00,5.10059,5.1007,5.09457,5.09552,73000000.0
2007-12-06 02:10:00,5.0955,5.09685,5.0949,5.09578,74000000.0
2007-12-06 02:15:00,5.09565,5.09666,5.09414,5.09487,70000000.0
2007-12-06 02:20:00,5.09573,5.09849,5.0954,5.09807,74000000.0
2007-12-06 02:25:00,5.09802,5.0994,5.09748,5.09894,59000000.0
2007-12-06 02:30:00,5.09785,5.09827,5.09611,5.09703,64000000.0
2007-12-06 02:35:00,5.0972,5.0972,5.09469,5.09672,71000000.0
2007-12-06 02:40:00,5.09562,5.09682,5.09426,5.0956,69000000.0
2007-12-06 02:45:00,5.09549,5.09694,5.09486,5.09568,69000000.0
2007-12-06 02:50:00,5.09523,5.09734,5.09459,5.09667,66000000.0
2007-12-06 02:55:00,5.09673,5.09782,5.09345,5.09434,65000000.0
2007-12-06 03:00:00,5.09568,5.0963,5.09391,5.09487,67000000.0
2007-12-06 03:05:00,5.09367,5.09563,5.09367,5.0947,68000000.0
2007-12-06 03:10:00,5.09345,5.09543,5.09327,5.09394,80000000.0
2007-12-06 03:15:00,5.09496,5.09573,5.09309,5.09573,50000000.0
2007-12-06 03:20:00,5.09486,5.09796,5.09442,5.09677,62000000.0
2007-12-06 03:25:00,5.09703,5.09744,5.09478,5.09581,71000000.0
2007-12-06 03:30:00,5.09436,5.09618,5.09388,5.09618,68000000.0
2007-12-06 03:35:00,5.09507,5.09615,5.09432,5.09573,60000000.0
2007-12-06 03:40:00,5.0952,5.09744,5.09483,5.09685,82000000.0
2007-12-06 03:45:00,5.09596,5.09736,5.09565,5.09736,53000000.0
2007-12-06 03:50:00,5.09705,5.09898,5.09631,5.09789,74000000.0
2007-12-06 03:55:00,5.09794,5.09948,5.09706,5.09902,63000000.0
2007-12-06 04:00:00,5.09955,5.10049,5.09805,5.1001,70000000.0
2007-12-06 04:05:00,5.09951,5.10257,5.09885,5.10184,66000000.0
2007-12-06 04:10:00,5.10133,5.10661,5.10116,5.1057,77000000.0
2007-12-06 04:15:00,5.10609,5.10838,5.10588,5.10588,57000000.0
2007-12-06 04:20:00,5.10616,5.11089,5.10597,5.10934,62000000.0
2007-12-06 04:25:00,5.10867,5.10946,5.10648,5.10709,53000000.0
2007-12-06 04:30:00,5.10633,5.10792,5.1052,5.10707,66000000.0
2007-12-06 04:35:00,5.10521,5.10703,5.10488,5.10594,64000000.0
2007-12-06 04:40:00,5.10621,5.10672,5.10433,5.10466,54000000.0
2007-12-06 04:45:00,5.10454,5.10521,5.10287,5.10367,63000000.0
2007-12-06 04:50:00,5.10375,5.10499,5.10216,5.10261,71000000.0
2007-12-06 04:55:00,5.10275,5.10333,5.10101,5.10245,65000000.0
2007-12-06 05:00:00,5.10227,5.10307,5.10101,5.10251,62000000.0
2007-12-06 05:05:00,5.10241,5.10321,5.10121,5.10321,72000000.0
2007-12-06 05:10:00,5.10228,5.10387,5.10185,5.10371,59000000.0
2007-12-06 05:15:00,5.10254,5.10419,5.10143,5.10196,67000000.0
2007-12-06 05:20:00,5.10282,5.10282,5.1009,5.10212,79000000.0
2007-12-06 05:25:00,5.10189,5.10289,5.10007,5.10221,66000000.0
2007-12-06 05:30:00,5.1005,5.10301,5.10046,5.10222,76000000.0
2007-12-06 05:35:00,5.10197,5.10278,5.09872,5.09883,78000000.0
2007-12-06 05:40:00,5.1002,5.1007,5.09896,5.09989,61000000.0
2007-12-06 05:45:00,5.10055,5.10055,5.09747,5.09808,77000000.0
2007-12-06 05:50:00,5.09889,5.09895,5.0965,5.09795,62000000.0
2007-12-06 05:55:00,5.09847,5.09933,5.0973,5.0973,70000000.0
2007-12-06 06:00:00,5.09867,5.09938,5.09727,5.0978,77000000.0
2007-12-06 06:05:00,5.09708,5.09943,5.09691,5.09804,81000000.0
2007-12-06 06:10:00,5.09879,5.10023,5.09757,5.09856,73000000.0
2007-12-06 06:15:00,5.09905,5.10036,5.09844,5.10036,69000000.0
2007-12-06 06:20:00,5.09992,5.10107,5.09863,5.09957,68000000.0
2007-12-06 06:25:00,5.09997,5.10152,5.09753,5.09863,71000000.0
2007-12-06 06:30:00,5.09804,5.0989,5.0969,5.09805,58000000.0
2007-12-06 06:35:00,5.09808,5.09833,5.0965,5.09777,72000000.0
2007-12-06 06:40:00,5.09853,5.09853,5.09429,5.09516,71000000.0
2007-12-06 06:45:00,5.0942,5.0967,5.09406,5.09588,69000000.0
2007-12-06 06:50:00,5.09676,5.09761,5.09537,5.09604,56000000.0
2007-12-06 06:55:00,5.09727,5.09743,5.09406,5.09409,64000000.0
2007-12-06 07:00:00,5.09484,5.09654,5.09432,5.09546,58000000.0
2007-12-06 07:05:00,5.09443,5.09753,5.09443,5.09618,59000000.0
2007-12-06 07:10:00,5.09601,5.09883,5.09599,5.09846,82000000.0
2007-12-06 07:15:00,5.0982,5.09941,5.09735,5.09879,80000000.0
2007-12-06 07:20:00,5.09896,5.1011,5.09771,5.10001,76000000.0
2007-12-06 07:25:00,5.09993,5.10083,5.09939,5.09985,78000000.0
2007-12-06 07:30:00,5.0998,5.10097,5.09897,5.09963,61000000.0
2007-12-06 07:35:00,5.0996,5.10077,5.09896,5.09919,63000000.0
2007-12-06 07:40:00,5.0998,5.10148,5.09863,5.10087,55000000.0
2007-12-06 07:45:00,5.10044,5.1012,5.09923,5.1001,59000000.0
2007-12-06 07:50:00,5.10025,5.10099,5.09921,5.1007,67000000.0
2007-12-06 07:55:00,5.10092,5.10092,5.0984,5.09989,62000000.0
2007-12-06 08:00:00,5.09863,5.0995,5.09764,5.09768,65000000.0
2007-12-06 08:05:00,5.09807,5.09863,5.09645,5.09787,73000000.0
2007-12-06 08:10:00,5.09811,5.09928,5.09696,5.09842,58000000.0
2007-12-06 08:15:00,5.09856,5.09933,5.09653,5.09653,59000000.0
2007-12-06 08:20:00,5.09782,5.09837,5.09648,5.09837,64000000.0
2007-12-06 08:25:00,5.09745,5.10014,5.09679,5.09928,56000000.0
2007-12-06 08:30:00,5.09979,5.09979,5.09696,5.09768,62000000.0
2007-12-06 08:35:00,5.09716,5.10318,5.09682,5.10102,56000000.0
2007-12-06 08:40:00,5.10042,5.10078,5.09811,5.09974,58000000.0
2007-12-06 08:45:00,5.09866,5.1022,5.09866,5.10045,76000000.0
2007-12-06 08:50:00,5.09993,5.10336,5.09863,5.10336,81000000.0
2007-12-06 08:55:00,5.10272,5.10647,5.10272,5.10424,70000000.0
2007-12-06 09:00:00,5.1033,5.10447,5.10044,5.10183,62000000.0
2007-12-06 09:05:00,5.10252,5.10406,5.10077,5.10248,66000000.0
2007-12-06 09:10:00,5.10118,5.10594,5.10118,5.10384,67000000.0
2007-12-06 09:15:00,5.10532,5.10532,5.10192,5.10383,72000000.0
2007-12-06 09:20:00,5.10352,5.10559,5.10182,5.10408,74000000.0
2007-12-06 09:25:00,5.10464,5.10613,5.10413,5.10471,68000000.0
2007-12-06 09:30:00,5.10513,5.10517,5.10268,5.1035,69000000.0
2007-12-06 09:35:00,5.1044,5.1107,5.10403,5.10867,85000000.0
2007-12-06 09:40:00,5.10867,5.11039,5.10544,5.11039,74000000.0
2007-12-06 09:45:00,5.11016,5.1137,5.10833,5.1092,76000000.0
2007-12-06 09:50:00,5.10899,5.1108,5.10732,5.1084,74000000.0
2007-12-06 09:55:00,5.10751,5.1107,5.10686,5.10807,68000000.0
2007-12-06 10:00:00,5.10758,5.11429,5.10694,5.11386,75000000.0
2007-12-06 10:05:00,5.11298,5.11766,5.11292,5.11666,50000000.0
2007-12-06 10:10:00,5.11696,5.11726,5.11362,5.11415,70000000.0
2007-12-06 10:15:00,5.11392,5.11411,5.11176,5.11363,74000000.0
2007-12-06 10:20:00,5.11285,5.11395,5.11156,5.11301,60000000.0
2007-12-06 10:25:00,5.11276,5.11485,5.1119,5.11485,60000000.0
2007-12-06 10:30:00,5.1153,5.1153,5.11117,5.11228,57000000.0
2007-12-06 10:35:00,5.11281,5.11281,5.10993,5.11039,72000000.0
2007-12-06 10:40:00,5.11146,5.11183,5.10822,5.11038,62000000.0
2007-12-06 10:45:00,5.10884,5.11026,5.10799,5.10799,55000000.0
2007-12-06 10:50:00,5.10905,5.11152,5.10868,5.11022,72000000.0
2007-12-06 10:55:00,5.10976,5.11183,5.1095,5.11071,49000000.0
2007-12-06 11:00:00,5.11037,5.11138,5.1096,5.1109,61000000.0
2007-12-06 11:05:00,5.1109,5.11226,5.10961,5.11185,71000000.0
2007-12-06 11:10:00,5.11037,5.11121,5.10923,5.10951,67000000.0
2007-12-06 11:15:00,5.11022,5.11143,5.10832,5.1095,63000000.0
2007-12-06 11:20:00,5.1096,5.11149,5.10887,5.11142,76000000.0
2007-12-06 11:25:00,5.111,5.111,5.10757,5.10939,64000000.0
2007-12-06 11:30:00,5.10895,5.11092,5.10757,5.11028,74000000.0
2007-12-06 11:35:00,5.11063,5.11208,5.10903,5.1109,60000000.0
2007-12-06 11:40:00,5.11167,5.11552,5.11031,5.11428,64000000.0
2007-12-06 11:45:00,5.11544,5.11644,5.11294,5.1162,62000000.0
2007-12-06 11:50:00,5.11495,5.11602,5.11255,5.11402,68000000.0
2007-12-06 11:55:00,5.11315,5.11441,5.1119,5.11415,52000000.0
2007-12-06 12:00:00,5.1151,5.11592,5.11361,5.11483,63000000.0
2007-12-06 12:05:00,5.11429,5.11601,5.11326,5.11486,61000000.0
2007-12-06 12:10:00,5.11268,5.11404,5.11024,5.11024,63000000.0
2007-12-06 12:15:00,5.11184,5.11244,5.10935,5.11244,56000000.0
2007-12-06 12:20:00,5.11106,5.11252,5.11065,5.11113,70000000.0
2007-12-06 12:25:00,5.11237,5.11304,5.11075,5.11304,57000000.0
2007-12-06 12:30:00,5.11391,5.11414,5.11162,5.11307,61000000.0
2007-12-06 12:35:00,5.11306,5.11307,5.1105,5.11156,64000000.0
2007-12-06 12:40:00,5.11193,5.11245,5.11015,5.11194,70000000.0
2007-12-06 12:45:00,5.1106,5.11354,5.1106,5.11284,65000000.0
2007-12-06 12:50:00,5.11303,5.11327,5.11095,5.11239,66000000.0
2007-12-06 12:55:00,5.11333,5.11591,5.1119,5.11525,62000000.0
2007-12-06 13:00:00,5.11559,5.11571,5.11229,5.11442,81000000.0
2007-12-06 13:05:00,5.11473,5.11553,5.11289,5.11415,77000000.0
2007-12-06 13:10:00,5.1151,5.11941,5.11435,5.11812,79000000.0
2007-12-06 13:15:00,5.11829,5.11829,5.11551,5.11779,63000000.0
2007-12-06 13:20:00,5.1175,5.11853,5.11595,5.11655,78000000.0
2007-12-06 13:25:00,5.11796,5.11833,5.11599,5.11779,62000000.0
2007-12-06 13:30:00,5.11712,5.12131,5.11698,5.1211,55000000.0
2007-12-06 13:35:00,5.1206,5.12382,5.1206,5.12199,65000000.0
2007-12-06 13:40:00,5.1225,5.1226,5.11764,5.12046,55000000.0
2007-12-06 13:45:00,5.12101,5.12101,5.11786,5.11955,64000000.0
2007-12-06 13:50:00,5.11814,5.12057,5.11814,5.1183,58000000.0
2007-12-06 13:55:00,5.11827,5.12039,5.11749,5.1192,59000000.0
2007-12-06 14:00:00,5.11926,5.12208,5.11538,5.11962,72000000.0
2007-12-06 14:05:00,5.1193,5.12685,5.11902,5.12409,60000000.0
2007-12-06 14:10:00,5.12643,5.12703,5.11868,5.12048,56000000.0
2007-12-06 14:15:00,5.12125,5.12125,5.11712,5.12024,76000000.0
2007-12-06 14:20:00,5.11838,5.12326,5.11833,5.12259,52000000.0
2007-12-06 14:25:00,5.12325,5.12512,5.12026,5.12041,65000000.0
2007-12-06 14:30:00,5.121,5.1224,5.1193,5.11969,60000000.0
2007-12-06 14:35:00,5.12001,5.12135,5.11846,5.12134,63000000.0
2007-12-06 14:40:00,5.12179,5.12179,5.11854,5.12122,77000000.0
2007-12-06 14:45:00,5.12117,5.12178,5.11824,5.12147,56000000.0
2007-12-06 14:50:00,5.12231,5.12307,5.11994,5.11994,60000000.0
2007-12-06 14:55:00,5.12168,5.12231,5.11954,5.11954,71000000.0
2007-12-06 15:00:00,5.12085,5.12095,5.11738,5.11878,76000000.0
2007-12-06 15:05:00,5.11801,5.11877,5.11645,5.11798,68000000.0
2007-12-06 15:10:00,5.11788,5.11893,5.11616,5.11766,61000000.0
2007-12-06 15:15:00,5.11925,5.11948,5.11709,5.11929,68000000.0
2007-12-06 15:20:00,5.11693,5.11885,5.11402,5.11552,59000000.0
2007-12-06 15:25:00,5.11486,5.11558,5.11218,5.11277,71000000.0
2007-12-06 15:30:00,5.11288,5.11362,5.11098,5.1116,68000000.0
2007-12-06 15:35:00,5.11229,5.11381,5.1085,5.10931,52000000.0
2007-12-06 15:40:00,5.10966,5.11211,5.10877,5.11144,62000000.0
2007-12-06 15:45:00,5.11112,5.11112,5.10012,5.10197,81000000.0
2007-12-06 15:50:00,5.1035,5.10452,5.10153,5.10235,75000000.0
2007-12-06 15:55:00,5.10334,5.10334,5.0987,5.10017,74000000.0
2007-12-06 16:00:00,5.10027,5.10255,5.09906,5.10255,61000000.0
2007-12-06 16:05:00,5.10187,5.10541,5.10084,5.10403,70000000.0
2007-12-06 16:10:00,5.10415,5.10693,5.10345,5.10362,64000000.0
2007-12-06 16:15:00,5.10247,5.10457,5.09745,5.09763,66000000.0
2007-12-06 16:20:00,5.09782,5.10082,5.09782,5.09872,65000000.0
2007-12-06 16:25:00,5.09876,5.0992,5.09155,5.09155,51000000.0
2007-12-06 16:30:00,5.09168,5.09508,5.09032,5.0939,53000000.0
2007-12-06 16:35:00,5.09339,5.09433,5.09131,5.09281,78000000.0
2007-12-06 16:40:00,5.09201,5.09262,5.09015,5.0913,86000000.0
2007-12-06 16:45:00,5.09108,5.09407,5.08978,5.09124,59000000.0
2007-12-06 16:50:00,5.09039,5.0951,5.09023,5.0951,66000000.0
2007-12-06 16:55:00,5.09434,5.09601,5.09233,5.09493,52000000.0
2007-12-06 17:00:00,5.09575,5.0959,5.09261,5.09282,62000000.0
2007-12-06 17:05:00,5.09295,5.09499,5.08936,5.09208,73000000.0
2007-12-06 17:10:00,5.09162,5.09385,5.08924,5.0931,57000000.0
2007-12-06 17:15:00,5.09414,5.09414,5.09066,5.09265,71000000.0
2007-12-06 17:20:00,5.09286,5.0943,5.09169,5.09409,55000000.0
2007-12-06 17:25:00,5.09503,5.09519,5.09331,5.09411,62000000.0
2007-12-06 17:30:00,5.09499,5.09632,5.09324,5.09517,63000000.0
2007-12-06 17:35:00,5.09539,5.09575,5.09306,5.09337,64000000.0
2007-12-06 17:40:00,5.09395,5.09461,5.09142,5.09149,76000000.0
2007-12-06 17:45:00,5.0934,5.09582,5.09187,5.09582,60000000.0
2007-12-06 17:50:00,5.09474,5.09559,5.09355,5.09448,86000000.0
2007-12-06 17:55:00,5.09424,5.0957,5.09341,5.0957,66000000.0
2007-12-06 18:00:00,5.09563,5.09614,5.09424,5.09426,72000000.0
2007-12-06 18:05:00,5.09523,5.09622,5.0943,5.09528,73000000.0
2007-12-06 18:10:00,5.09556,5.09915,5.09518,5.09891,58000000.0
2007-12-06 18:15:00,5.0979,5.10099,5.09722,5.09874,61000000.0
2007-12-06 18:20:00,5.0977,5.09996,5.09658,5.09767,63000000.0
2007-12-06 18:25:00,5.0979,5.10017,5.09645,5.09901,67000000.0
2007-12-06 18:30:00,5.09937,5.101,5.09819,5.10037,65000000.0
2007-12-06 18:35:00,5.09981,5.09981,5.09653,5.09772,76000000.0
2007-12-06 18:40:00,5.09554,5.09757,5.0955,5.09615,67000000.0
2007-12-06 18:45:00,5.09564,5.09606,5.09215,5.09354,66000000.0
2007-12-06 18:50:00,5.09342,5.09342,5.0853,5.08671,63000000.0
2007-12-06 18:55:00,5.08497,5.09037,5.08476,5.08889,71000000.0
2007-12-06 19:00:00,5.08979,5.09226,5.08814,5.09095,70000000.0
2007-12-06 19:05:00,5.09195,5.09195,5.08909,5.09006,76000000.0
2007-12-06 19:10:00,5.08987,5.09014,5.08828,5.08851,68000000.0
2007-12-06 19:15:00,5.08898,5.08926,5.08698,5.0883,61000000.0
2007-12-06 19:20:00,5.08776,5.08912,5.08649,5.08804,72000000.0
2007-12-06 19:25:00,5.08839,5.09017,5.08814,5.09017,62000000.0
2007-12-06 19:30:00,5.08934,5.0906,5.08847,5.08878,66000000.0
2007-12-06 19:35:00,5.08909,5.09038,5.08824,5.08915,63000000.0
2007-12-06 19:40:00,5.08947,5.09036,5.08832,5.08935,70000000.0
2007-12-06 19:45:00,5.08986,5.09072,5.0883,5.09006,70000000.0
2007-12-06 19:50:00,5.09004,5.09004,5.08729,5.08849,71000000.0
2007-12-06 19:55:00,5.08797,5.08797,5.08432,5.08432,68000000.0
2007-12-06 20:00:00,5.08491,5.08665,5.08417,5.08444,67000000.0
2007-12-06 20:05:00,5.08487,5.08597,5.08392,5.08533,65000000.0
2007-12-06 20:10:00,5.08604,5.09021,5.08424,5.08945,66000000.0
2007-12-06 20:15:00,5.09049,5.09139,5.08726,5.088,64000000.0
2007-12-06 20:20:00,5.08846,5.08884,5.0872,5.08774,65000000.0
2007-12-06 20:25:00,5.08739,5.09069,5.08731,5.09069,63000000.0
2007-12-06 20:30:00,5.08969,5.09312,5.08915,5.09067,59000000.0
2007-12-06 20:35:00,5.09012,5.09186,5.08974,5.0909,70000000.0
2007-12-06 20:40:00,5.09055,5.09277,5.08945,5.09149,89000000.0
2007-12-06 20:45:00,5.09068,5.09207,5.08959,5.09084,67000000.0
2007-12-06 20:50:00,5.09001,5.09349,5.09001,5.0922,62000000.0
2007-12-06 20:55:00,5.09233,5.09279,5.09021,5.09152,65000000.0
2007-12-06 21:00:00,5.09143,5.09156,5.08958,5.09028,72000000.0
2007-12-06 21:05:00,5.09159,5.09186,5.09,5.09076,66000000.0
2007-12-06 21:10:00,5.09106,5.09141,5.08971,5.09022,62000000.0
2007-12-06 21:15:00,5.08978,5.09123,5.08871,5.09064,68000000.0
2007-12-06 21:20:00,5.08935,5.0928,5.08918,5.09265,52000000.0
2007-12-06 21:25:00,5.09217,5.09311,5.09118,5.09221,58000000.0
2007-12-06 21:30:00,5.09255,5.09458,5.09118,5.09304,59000000.0
2007-12-06 21:35:00,5.09334,5.09444,5.09111,5.09111,88000000.0
2007-12-06 21:40:00,5.09152,5.09263,5.08944,5.09103,65000000.0
2007-12-06 21:45:00,5.08952,5.0908,5.08847,5.09051,62000000.0
2007-12-06 21:50:00,5.08933,5.09123,5.08913,5.09097,62000000.0
2007-12-06 21:55:00,5.09024,5.09167,5.08994,5.09087,72000000.0
2007-12-06 22:00:00,5.09147,5.09275,5.09014,5.09055,79000000.0
2007-12-06 22:05:00,5.09145,5.09246,5.09039,5.09093,67000000.0
2007-12-06 22:10:00,5.0919,5.09211,5.08997,5.08998,64000000.0
2007-12-06 22:15:00,5.09168,5.09202,5.09031,5.09166,69000000.0
2007-12-06 22:20:00,5.09195,5.09195,5.08977,5.09015,69000000.0
2007-12-06 22:25:00,5.09045,5.0921,5.0899,5.09035,63000000.0
2007-12-06 22:30:00,5.08978,5.09236,5.08978,5.09126,60000000.0
2007-12-06 22:35:00,5.09092,5.09201,5.08994,5.09043,56000000.0
2007-12-06 22:40:00,5.09156,5.09395,5.08999,5.09376,63000000.0
2007-12-06 22:45:00,5.09345,5.09427,5.09111,5.09256,68000000.0
2007-12-06 22:50:00,5.09334,5.09609,5.09296,5.09515,70000000.0
2007-12-06 22:55:00,5.0955,5.0955,5.09264,5.09286,64000000.0
2007-12-06 23:00:00,5.0943,5.09437,5.0905,5.09066,68000000.0
2007-12-06 23:05:00,5.09067,5.09253,5.09067,5.09238,60000000.0
2007-12-06 23:10:00,5.09203,5.09237,5.09075,5.0913,66000000.0
2007-12-06 23:15:00,5.0919,5.09238,5.09037,5.09119,65000000.0
2007-12-06 23:20:00,5.092,5.09209,5.09017,5.09209,66000000.0
2007-12-06 23:25:00,5.09091,5.0938,5.09037,5.09296,64000000.0
2007-12-06 23:30:00,5.09417,5.09417,5.092,5.09243,72000000.0
2007-12-06 23:35:00,5.0928,5.0936,5.09109,5.09225,62000000.0
2007-12-06 23:40:00,5.09244,5.09244,5.09042,5.09172,80000000.0
2007-12-06 23:45:00,5.09077,5.09189,5.08975,5.09135,76000000.0
2007-12-06 23:50:00,5.09078,5.0919,5.08978,5.0907,67000000.0
2007-12-06 23:55:00,5.09029,5.09077,5.08859,5.08867,76000000.0
2007-12-07 00:00:00,5.08946,5.0938,5.08797,5.08944,70000000.0
2007-12-07 00:05:00,5.09049,5.09062,5.0879,5.08936,62000000.0
2007-12-07 00:10:00,5.08926,5.08969,5.08777,5.08883,63000000.0
2007-12-07 00:15:00,5.08968,5.08988,5.08815,5.08815,65000000.0
2007-12-07 00:20:00,5.08806,5.08913,5.0874,5.0879,60000000.0
2007-12-07 00:25:00,5.08881,5.08945,5.08732,5.08854,66000000.0
2007-12-07 00:30:00,5.08867,5.08961,5.08785,5.08925,64000000.0
2007-12-07 00:35:00,5.08908,5.08965,5.08769,5.08919,80000000.0
2007-12-07 00:40:00,5.08953,5.08999,5.0874,5.08795,61000000.0
2007-12-07 00:45:00,5.08822,5.08904,5.08698,5.088,63000000.0
2007-12-07 00:50:00,5.08817,5.08901,5.08639,5.08781,60000000.0
2007-12-07 00:55:00,5.08842,5.08871,5.08653,5.08825,66000000.0
2007-12-07 01:00:00,5.08927,5.08931,5.08654,5.08665,63000000.0
2007-12-07 01:05:00,5.08773,5.08862,5.08644,5.08736,70000000.0
2007-12-07 01:10:00,5.08735,5.08929,5.08699,5.08732,55000000.0
2007-12-07 01:15:00,5.08825,5.08895,5.08628,5.08729,63000000.0
2007-12-07 01:20:00,5.08777,5.08883,5.08632,5.08684,59000000.0
2007-12-07 01:25:00,5.08712,5.0876,5.08606,5.08692,70000000.0
2007-12-07 01:30:00,5.08687,5.0877,5.08581,5.08689,68000000.0
2007-12-07 01:35:00,5.08649,5.08715,5.08577,5.08638,71000000.0
2007-12-07 01:40:00,5.08581,5.08736,5.08564,5.08703,72000000.0
2007-12-07 01:45:00,5.08648,5.08724,5.08524,5.08703,68000000.0
2007-12-07 01:50:00,5.0857,5.08698,5.08462,5.08548,67000000.0
2007-12-07 01:55:00,5.08543,5.08595,5.08034,5.08178,61000000.0
2007-12-07 02:00:00,5.08323,5.08694,5.08138,5.08592,69000000.0
2007-12-07 02:05:00,5.08515,5.08648,5.08419,5.08498,73000000.0
2007-12-07 02:10:00,5.08522,5.08803,5.08504,5.08759,74000000.0
2007-12-07 02:15:00,5.08769,5.09016,5.08684,5.08789,70000000.0
2007-12-07 02:20:00,5.08889,5.0893,5.08747,5.08844,74000000.0
2007-12-07 02:25:00,5.08789,5.08902,5.08755,5.08902,59000000.0
2007-12-07 02:30:00,5.08786,5.08984,5.08767,5.08922,64000000.0
2007-12-07 02:35:00,5.08904,5.09043,5.0878,5.08811,71000000.0
2007-12-07 02:40:00,5.0879,5.08946,5.0875,5.08755,69000000.0
2007-12-07 02:45:00,5.0892,5.08922,5.08649,5.08748,69000000.0
2007-12-07 02:50:00,5.08746,5.08875,5.0865,5.08788,66000000.0
2007-12-07 02:55:00,5.08923,5.0898,5.08702,5.08709,65000000.0
2007-12-07 03:00:00,5.0873,5.08858,5.08596,5.0867,67000000.0
2007-12-07 03:05:00,5.08642,5.08785,5.0856,5.08579,68000000.0
2007-12-07 03:10:00,5.08546,5.08732,5.08527,5.08655,80000000.0
2007-12-07 03:15:00,5.08688,5.08748,5.08586,5.08663,50000000.0
2007-12-07 03:20:00,5.08598,5.08764,5.08598,5.08667,62000000.0
2007-12-07 03:25:00,5.08735,5.08863,5.08632,5.08863,71000000.0
2007-12-07 03:30:00,5.08718,5.08899,5.08691,5.08787,68000000.0
2007-12-07 03:35:00,5.08819,5.08893,5.0875,5.08873,60000000.0
2007-12-07 03:40:00,5.08784,5.08903,5.08739,5.08796,82000000.0
2007-12-07 03:45:00,5.0878,5.08911,5.0874,5.08794,53000000.0
2007-12-07 03:50:00,5.088,5.08866,5.08651,5.08744,74000000.0
2007-12-07 03:55:00,5.08703,5.08972,5.08703,5.08847,63000000.0
2007-12-07 04:00:00,5.08884,5.08958,5.08779,5.0883,70000000.0
2007-12-07 04:05:00,5.08877,5.08981,5.08812,5.0894,66000000.0
2007-12-07 04:10:00,5.08862,5.09035,5.08815,5.09022,77000000.0
2007-12-07 04:15:00,5.08897,5.09021,5.08874,5.08951,57000000.0
2007-12-07 04:20:00,5.08905,5.09044,5.08852,5.09044,62000000.0
2007-12-07 04:25:00,5.08992,5.09169,5.08863,5.09116,53000000.0
2007-12-07 04:30:00,5.09171,5.0924,5.09024,5.09173,66000000.0
2007-12-07 04:35:00,5.09183,5.09276,5.09109,5.09195,64000000.0
2007-12-07 04:40:00,5.09185,5.0924,5.09064,5.09124,54000000.0
2007-12-07 04:45:00,5.09197,5.09297,5.09103,5.09125,63000000.0
2007-12-07 04:50:00,5.09259,5.09319,5.09108,5.09193,71000000.0
2007-12-07 04:55:00,5.09257,5.09309,5.09116,5.09218,65000000.0
2007-12-07 05:00:00,5.09239,5.09239,5.09005,5.09117,62000000.0
2007-12-07 05:05:00,5.09094,5.09259,5.09001,5.09172,72000000.0
2007-12-07 05:10:00,5.09093,5.09198,5.08996,5.09145,59000000.0
2007-12-07 05:15:00,5.09067,5.0912,5.08959,5.09046,67000000.0
2007-12-07 05:20:00,5.08974,5.09203,5.08974,5.09179,79000000.0
2007-12-07 05:25:00,5.09091,5.09213,5.08946,5.09001,66000000.0
2007-12-07 05:30:00,5.08958,5.09091,5.08946,5.08984,76000000.0
2007-12-07 05:35:00,5.08975,5.09195,5.08975,5.09157,78000000.0
2007-12-07 05:40:00,5.09155,5.09207,5.08987,5.08987,61000000.0
2007-12-07 05:45:00,5.09092,5.09119,5.08834,5.089,77000000.0
2007-12-07 05:50:00,5.08973,5.08995,5.0881,5.0891,62000000.0
2007-12-07 05:55:00,5.08863,5.09162,5.08849,5.09103,70000000.0
2007-12-07 06:00:00,5.0912,5.09235,5.09052,5.09085,77000000.0
2007-12-07 06:05:00,5.09104,5.09142,5.08945,5.09031,81000000.0
2007-12-07 06:10:00,5.08953,5.09447,5.08945,5.09307,73000000.0
2007-12-07 06:15:00,5.09276,5.09289,5.09086,5.09168,69000000.0
2007-12-07 06:20:00,5.09162,5.09478,5.09149,5.09475,68000000.0
2007-12-07 06:25:00,5.09455,5.09853,5.09398,5.09614,71000000.0
2007-12-07 06:30:00,5.09695,5.09807,5.09506,5.09807,58000000.0
2007-12-07 06:35:00,5.09791,5.0983,5.09518,5.09522,72000000.0
2007-12-07 06:40:00,5.09598,5.09854,5.09506,5.09767,71000000.0
2007-12-07 06:45:00,5.09792,5.09911,5.09691,5.09807,69000000.0
2007-12-07 06:50:00,5.0987,5.09879,5.0964,5.09879,56000000.0
2007-12-07 06:55:00,5.09891,5.09995,5.0978,5.09855,64000000.0
2007-12-07 07:00:00,5.09886,5.10005,5.09821,5.09931,58000000.0
2007-12-07 07:05:00,5.09939,5.10116,5.09939,5.09974,59000000.0
2007-12-07 07:10:00,5.10037,5.10124,5.09905,5.0994,82000000.0
2007-12-07 07:15:00,5.10058,5.10104,5.09833,5.10015,80000000.0
2007-12-07 07:20:00,5.1011,5.10149,5.09961,5.10013,76000000.0
2007-12-07 07:25:00,5.10084,5.10109,5.09945,5.1003,78000000.0
2007-12-07 07:30:00,5.1005,5.10106,5.09934,5.09934,61000000.0
2007-12-07 07:35:00,5.0995,5.10039,5.09849,5.09883,63000000.0
2007-12-07 07:40:00,5.09829,5.09958,5.09777,5.09818,55000000.0
2007-12-07 07:45:00,5.0982,5.09975,5.09743,5.09868,59000000.0
2007-12-07 07:50:00,5.09721,5.09874,5.09639,5.0979,67000000.0
2007-12-07 07:55:00,5.09794,5.09861,5.09644,5.09772,62000000.0
2007-12-07 08:00:00,5.0977,5.09925,5.097,5.09883,65000000.0
2007-12-07 08:05:00,5.09907,5.09963,5.09721,5.09875,73000000.0
2007-12-07 08:10:00,5.10001,5.10093,5.09751,5.09823,58000000.0
2007-12-07 08:15:00,5.09857,5.09982,5.09789,5.09934,59000000.0
2007-12-07 08:20:00,5.09839,5.10013,5.09751,5.09938,64000000.0
2007-12-07 08:25:00,5.09851,5.10006,5.09631,5.09905,56000000.0
2007-12-07 08:30:00,5.09911,5.09967,5.09795,5.09887,62000000.0
2007-12-07 08:35:00,5.10039,5.10097,5.09843,5.09977,56000000.0
2007-12-07 08:40:00,5.0999,5.09992,5.0959,5.0989,58000000.0
2007-12-07 08:45:00,5.09888,5.10021,5.09725,5.09837,76000000.0
2007-12-07 08:50:00,5.0997,5.0997,5.09738,5.09744,81000000.0
2007-12-07 08:55:00,5.09848,5.0987,5.09534,5.09534,70000000.0
2007-12-07 09:00:00,5.09669,5.09807,5.09481,5.0973,62000000.0
2007-12-07 09:05:00,5.09725,5.09972,5.09672,5.09828,66000000.0
2007-12-07 09:10:00,5.09807,5.09903,5.09649,5.09702,67000000.0
2007-12-07 09:15:00,5.09773,5.09955,5.09603,5.09827,72000000.0
2007-12-07 09:20:00,5.09971,5.09972,5.09744,5.09807,74000000.0
2007-12-07 09:25:00,5.09708,5.09929,5.09708,5.09929,68000000.0
2007-12-07 09:30:00,5.09921,5.09949,5.09608,5.09826,69000000.0
2007-12-07 09:35:00,5.09709,5.10078,5.09709,5.10065,85000000.0
2007-12-07 09:40:00,5.10066,5.10091,5.09762,5.099,74000000.0
2007-12-07 09:45:00,5.09827,5.09884,5.09618,5.09713,76000000.0
2007-12-07 09:50:00,5.0978,5.09918,5.09675,5.09739,74000000.0
2007-12-07 09:55:00,5.0989,5.09971,5.09721,5.09826,68000000.0
2007-12-07 10:00:00,5.09877,5.10049,5.09838,5.09908,75000000.0
2007-12-07 10:05:00,5.09977,5.10038,5.09806,5.10038,50000000.0
2007-12-07 10:10:00,5.10053,5.10187,5.09882,5.10048,70000000.0
2007-12-07 10:15:00,5.10188,5.10206,5.09922,5.10108,74000000.0
2007-12-07 10:20:00,5.1017,5.10309,5.10018,5.10169,60000000.0
2007-12-07 10:25:00,5.10141,5.10141,5.09914,5.10011,60000000.0
2007-12-07 10:30:00,5.10123,5.10123,5.09668,5.09694,57000000.0
2007-12-07 10:35:00,5.0979,5.09934,5.09651,5.09858,72000000.0
2007-12-07 10:40:00,5.09732,5.09972,5.09729,5.09729,62000000.0
2007-12-07 10:45:00,5.09685,5.099,5.09446,5.09619,55000000.0
2007-12-07 10:50:00,5.09509,5.09803,5.09509,5.09589,72000000.0
2007-12-07 10:55:00,5.09669,5.0992,5.09602,5.09864,49000000.0
2007-12-07 11:00:00,5.09841,5.09858,5.09291,5.09418,61000000.0
2007-12-07 11:05:00,5.09394,5.09516,5.09256,5.09451,71000000.0
2007-12-07 11:10:00,5.0943,5.09592,5.09225,5.09388,67000000.0
2007-12-07 11:15:00,5.09571,5.09642,5.09387,5.09484,63000000.0
2007-12-07 11:20:00,5.09598,5.09663,5.09332,5.09332,76000000.0
2007-12-07 11:25:00,5.09414,5.09677,5.09372,5.09579,64000000.0
2007-12-07 11:30:00,5.09522,5.09592,5.09279,5.09395,74000000.0
2007-12-07 11:35:00,5.09538,5.09602,5.09425,5.09437,60000000.0
2007-12-07 11:40:00,5.09507,5.09647,5.09441,5.0962,64000000.0
2007-12-07 11:45:00,5.09621,5.09628,5.0942,5.0942,62000000.0
2007-12-07 11:50:00,5.09434,5.09515,5.09253,5.09253,68000000.0
2007-12-07 11:55:00,5.0923,5.09442,5.09212,5.09297,52000000.0
2007-12-07 12:00:00,5.09427,5.09477,5.09223,5.09344,63000000.0
2007-12-07 12:05:00,5.093,5.09441,5.09212,5.09268,61000000.0
2007-12-07 12:10:00,5.09194,5.094,5.09099,5.09248,63000000.0
2007-12-07 12:15:00,5.09324,5.09358,5.09128,5.09275,56000000.0
2007-12-07 12:20:00,5.09118,5.09302,5.08829,5.08955,70000000.0
2007-12-07 12:25:00,5.0905,5.09076,5.08884,5.09039,57000000.0
2007-12-07 12:30:00,5.08959,5.09073,5.08806,5.09073,61000000.0
2007-12-07 12:35:00,5.08913,5.09133,5.08854,5.08986,64000000.0
2007-12-07 12:40:00,5.09019,5.09025,5.08741,5.08889,70000000.0
2007-12-07 12:45:00,5.08741,5.09048,5.08741,5.08912,65000000.0
2007-12-07 12:50:00,5.09073,5.09092,5.08902,5.08904,66000000.0
2007-12-07 12:55:00,5.09105,5.09196,5.08776,5.08807,62000000.0
2007-12-07 13:00:00,5.09058,5.09074,5.08869,5.08945,81000000.0
2007-12-07 13:05:00,5.08966,5.09094,5.08852,5.08963,77000000.0
2007-12-07 13:10:00,5.09026,5.09137,5.08912,5.08988,79000000.0
2007-12-07 13:15:00,5.09059,5.09163,5.08844,5.08855,63000000.0
2007-12-07 13:20:00,5.08813,5.09036,5.08813,5.09013,78000000.0
2007-12-07 13:25:00,5.08942,5.09069,5.08841,5.09005,62000000.0
2007-12-07 13:30:00,5.08999,5.09013,5.08826,5.08959,55000000.0
2007-12-07 13:35:00,5.08926,5.08928,5.08649,5.08777,65000000.0
2007-12-07 13:40:00,5.08805,5.08828,5.08625,5.08702,55000000.0
2007-12-07 13:45:00,5.08617,5.08733,5.0842,5.08561,64000000.0
2007-12-07 13:50:00,5.08453,5.08715,5.08423,5.08508,58000000.0
2007-12-07 13:55:00,5.08633,5.08715,5.08453,5.08684,59000000.0
2007-12-07 14:00:00,5.08569,5.08822,5.08529,5.08705,72000000.0
2007-12-07 14:05:00,5.0879,5.09019,5.0866,5.08876,60000000.0
2007-12-07 14:10:00,5.08847,5.08917,5.0872,5.08915,56000000.0
2007-12-07 14:15:00,5.08743,5.09062,5.08743,5.08854,76000000.0
2007-12-07 14:20:00,5.09036,5.09036,5.08748,5.08932,52000000.0
2007-12-07 14:25:00,5.08929,5.09113,5.08856,5.09011,65000000.0
2007-12-07 14:30:00,5.09053,5.09224,5.08985,5.09064,60000000.0
2007-12-07 14:35:00,5.09118,5.09226,5.08983,5.09051,63000000.0
2007-12-07 14:40:00,5.09081,5.09142,5.08913,5.09021,77000000.0
2007-12-07 14:45:00,5.08991,5.08991,5.08708,5.0891,56000000.0
2007-12-07 14:50:00,5.08822,5.08938,5.08689,5.08938,60000000.0
2007-12-07 14:55:00,5.08891,5.09013,5.08803,5.08963,71000000.0
2007-12-07 15:00:00,5.08864,5.08954,5.08627,5.08718,76000000.0
2007-12-07 15:05:00,5.08655,5.0873,5.0853,5.08569,68000000.0
2007-12-07 15:10:00,5.08678,5.08696,5.0844,5.08666,61000000.0
2007-12-07 15:15:00,5.08688,5.08866,5.08481,5.0879,68000000.0
2007-12-07 15:20:00,5.08902,5.09428,5.08834,5.09415,59000000.0
2007-12-07 15:25:00,5.09257,5.0939,5.08705,5.08916,71000000.0
2007-12-07 15:30:00,5.09108,5.09804,5.0888,5.09286,68000000.0
2007-12-07 15:35:00,5.09211,5.09607,5.09083,5.09145,52000000.0
2007-12-07 15:40:00,5.09071,5.09207,5.07979,5.08071,62000000.0
2007-12-07 15:45:00,5.09038,5.09038,5.07995,5.08288,81000000.0
2007-12-07 15:50:00,5.08079,5.08587,5.07969,5.08383,75000000.0
2007-12-07 15:55:00,5.08619,5.08642,5.08213,5.08239,74000000.0
2007-12-07 16:00:00,5.08226,5.08655,5.08217,5.08239,61000000.0
2007-12-07 16:05:00,5.08413,5.08791,5.08193,5.08543,70000000.0
2007-12-07 16:10:00,5.08561,5.08861,5.08386,5.0875,64000000.0
2007-12-07 16:15:00,5.08738,5.09157,5.08663,5.08902,66000000.0
2007-12-07 16:20:00,5.08848,5.09177,5.08723,5.08868,65000000.0
2007-12-07 16:25:00,5.08876,5.09048,5.0869,5.0869,51000000.0
2007-12-07 16:30:00,5.08761,5.09005,5.08469,5.0856,53000000.0
2007-12-07 16:35:00,5.08666,5.08826,5.08593,5.08798,78000000.0
2007-12-07 16:40:00,5.08751,5.09012,5.08699,5.08798,86000000.0
2007-12-07 16:45:00,5.08633,5.08843,5.08561,5.08561,59000000.0
2007-12-07 16:50:00,5.08752,5.08758,5.08292,5.08292,66000000.0
2007-12-07 16:55:00,5.08458,5.08612,5.08206,5.08585,52000000.0
2007-12-07 17:00:00,5.08564,5.08812,5.08398,5.08691,62000000.0
2007-12-07 17:05:00,5.08669,5.08729,5.08486,5.08623,73000000.0
2007-12-07 17:10:00,5.08601,5.08796,5.08429,5.08615,57000000.0
2007-12-07 17:15:00,5.08604,5.08604,5.0804,5.081,71000000.0
2007-12-07 17:20:00,5.08141,5.08316,5.08006,5.08295,55000000.0
2007-12-07 17:25:00,5.08319,5.08384,5.08135,5.0831,62000000.0
2007-12-07 17:30:00,5.08322,5.08451,5.08118,5.08451,63000000.0
2007-12-07 17:35:00,5.08499,5.08522,5.08312,5.08369,64000000.0
2007-12-07 17:40:00,5.08501,5.08652,5.08341,5.08533,76000000.0
2007-12-07 17:45:00,5.08463,5.08681,5.08409,5.08563,60000000.0
2007-12-07 17:50:00,5.08533,5.08798,5.08377,5.08798,86000000.0
2007-12-07 17:55:00,5.08785,5.08788,5.08278,5.08483,66000000.0
2007-12-07 18:00:00,5.08395,5.08858,5.08395,5.08658,72000000.0
2007-12-07 18:05:00,5.08658,5.08714,5.08312,5.08418,73000000.0
2007-12-07 18:10:00,5.08494,5.0862,5.08342,5.08389,58000000.0
2007-12-07 18:15:00,5.08528,5.0863,5.08363,5.08495,61000000.0
2007-12-07 18:20:00,5.08628,5.08656,5.08393,5.08491,63000000.0
2007-12-07 18:25:00,5.08687,5.08687,5.08419,5.08529,67000000.0
2007-12-07 18:30:00,5.08509,5.08586,5.08255,5.08321,65000000.0
2007-12-07 18:35:00,5.08402,5.08589,5.08232,5.08513,76000000.0
2007-12-07 18:40:00,5.08444,5.08701,5.0843,5.0843,67000000.0
2007-12-07 18:45:00,5.08498,5.08498,5.08248,5.08289,66000000.0
2007-12-07 18:50:00,5.08436,5.08459,5.08128,5.08275,63000000.0
2007-12-07 18:55:00,5.08226,5.08266,5.08051,5.08093,71000000.0
2007-12-07 19:00:00,5.08117,5.0829,5.08061,5.08122,70000000.0
2007-12-07 19:05:00,5.08294,5.08294,5.08078,5.0813,76000000.0
2007-12-07 19:10:00,5.08127,5.08368,5.08066,5.08359,68000000.0
2007-12-07 19:15:00,5.08378,5.08475,5.08295,5.08421,61000000.0
2007-12-07 19:20:00,5.08359,5.08595,5.08351,5.0839,72000000.0
2007-12-07 19:25:00,5.08475,5.08533,5.08227,5.08308,62000000.0
2007-12-07 19:30:00,5.08312,5.08434,5.08168,5.08395,66000000.0
2007-12-07 19:35:00,5.084,5.08448,5.08215,5.08407,63000000.0
2007-12-07 19:40:00,5.08341,5.08379,5.08168,5.08323,70000000.0
2007-12-07 19:45:00,5.08342,5.08369,5.08133,5.08222,70000000.0
2007-12-07 19:50:00,5.08239,5.08521,5.08183,5.08503,71000000.0
2007-12-07 19:55:00,5.08535,5.08581,5.08379,5.08521,68000000.0
2007-12-07 20:00:00,5.08515,5.08577,5.08427,5.08486,67000000.0
2007-12-07 20:05:00,5.08459,5.08638,5.08375,5.08554,65000000.0
2007-12-07 20:10:00,5.08662,5.08664,5.08288,5.08427,66000000.0
2007-12-07 20:15:00,5.0837,5.08454,5.08285,5.08415,64000000.0
2007-12-07 20:20:00,5.0836,5.0845,5.08272,5.0845,65000000.0
2007-12-07 20:25:00,5.08482,5.08489,5.08244,5.08352,63000000.0
2007-12-07 20:30:00,5.08432,5.0845,5.08273,5.08429,59000000.0
2007-12-07 20:35:00,5.08291,5.08494,5.08284,5.08392,70000000.0
2007-12-07 20:40:00,5.08331,5.08484,5.08272,5.08272,89000000.0
2007-12-07 20:45:00,5.08344,5.08456,5.08323,5.08397,67000000.0
2007-12-07 20:50:00,5.08295,5.08428,5.0826,5.08345,62000000.0
2007-12-07 20:55:00,5.08401,5.08425,5.08256,5.08393,65000000.0
2007-12-07 21:00:00,5.0838,5.08432,5.08214,5.0838,72000000.0
2007-12-07 21:05:00,5.08376,5.08418,5.08226,5.0828,66000000.0
2007-12-07 21:10:00,5.08399,5.08411,5.08218,5.08328,62000000.0
2007-12-07 21:15:00,5.0838,5.08514,5.08298,5.0834,68000000.0
2007-12-07 21:20:00,5.08407,5.08503,5.08325,5.0833,52000000.0
2007-12-07 21:25:00,5.0836,5.08482,5.08293,5.08391,58000000.0
2007-12-07 21:30:00,5.08373,5.08483,5.0826,5.08374,59000000.0
2007-12-07 21:35:00,5.08522,5.08547,5.08316,5.08462,88000000.0
2007-12-07 21:40:00,5.08449,5.08524,5.08296,5.08334,65000000.0
2007-12-07 21:45:00,5.08277,5.08447,5.08241,5.083,62000000.0
2007-12-07 21:50:00,5.08376,5.08532,5.08311,5.08456,62000000.0
2007-12-07 21:55:00,5.08443,5.08493,5.08287,5.08392,72000000.0
2007-12-07 22:00:00,5.0836,5.0852,5.08342,5.08368,79000000.0
2007-12-07 22:05:00,5.08447,5.08563,5.08362,5.08447,67000000.0
2007-12-07 22:10:00,5.08342,5.08479,5.08275,5.08275,64000000.0
2007-12-07 22:15:00,5.08436,5.08436,5.08274,5.08277,69000000.0
2007-12-07 22:20:00,5.08357,5.08453,5.08284,5.08374,69000000.0
2007-12-07 22:25:00,5.08501,5.08501,5.08238,5.08267,63000000.0
2007-12-07 22:30:00,5.08233,5.08481,5.08226,5.08481,60000000.0
2007-12-07 22:35:00,5.08332,5.08457,5.08323,5.08371,56000000.0
2007-12-07 22:40:00,5.08405,5.08492,5.08312,5.08417,63000000.0
2007-12-07 22:45:00,5.08412,5.08519,5.08342,5.08444,68000000.0
2007-12-07 22:50:00,5.08519,5.08537,5.08398,5.08454,70000000.0
2007-12-07 22:55:00,5.08536,5.08565,5.08373,5.08439,64000000.0
2007-12-07 23:00:00,5.08438,5.08493,5.08336,5.08336,68000000.0
2007-12-07 23:05:00,5.08462,5.08501,5.08274,5.08323,60000000.0
2007-12-07 23:10:00,5.0835,5.08472,5.08255,5.08318,66000000.0
2007-12-07 23:15:00,5.08338,5.08485,5.08303,5.08335,65000000.0
2007-12-07 23:20:00,5.08425,5.08428,5.08263,5.0841,66000000.0
2007-12-07 23:25:00,5.08337,5.08437,5.08273,5.08342,64000000.0
2007-12-07 23:30:00,5.08438,5.08438,5.08243,5.08253,72000000.0
2007-12-07 23:35:00,5.08221,5.08418,5.08221,5.08409,62000000.0
2007-12-07 23:40:00,5.08281,5.08404,5.08238,5.08349,80000000.0
2007-12-07 23:45:00,5.08342,5.0844,5.08267,5.08299,76000000.0
2007-12-07 23:50:00,5.08354,5.08466,5.08236,5.08329,67000000.0
2007-12-07 23:55:00,5.08344,5.0845,5.08191,5.08368,76000000.0
2007-12-10 02:00:00,5.08324,5.08505,5.0829,5.08361,69000000.0
2007-12-10 02:05:00,5.08458,5.08493,5.08359,5.08416,73000000.0
2007-12-10 02:10:00,5.08319,5.08463,5.08254,5.08388,74000000.0
2007-12-10 02:15:00,5.08431,5.08507,5.08334,5.08437,70000000.0
2007-12-10 02:20:00,5.08433,5.08461,5.08275,5.08365,74000000.0
2007-12-10 02:25:00,5.08368,5.08488,5.08293,5.08368,59000000.0
2007-12-10 02:30:00,5.08506,5.08519,5.08337,5.08455,64000000.0
2007-12-10 02:35:00,5.08372,5.08502,5.08372,5.08458,71000000.0
2007-12-10 02:40:00,5.08455,5.08549,5.08424,5.08549,69000000.0
2007-12-10 02:45:00,5.08533,5.08746,5.08443,5.08679,69000000.0
2007-12-10 02:50:00,5.08681,5.08878,5.08596,5.08878,66000000.0
2007-12-10 02:55:00,5.08901,5.08901,5.08591,5.08692,65000000.0
2007-12-10 03:00:00,5.0867,5.08751,5.08595,5.08595,67000000.0
2007-12-10 03:05:00,5.08777,5.08887,5.08688,5.08728,68000000.0
2007-12-10 03:10:00,5.08878,5.08906,5.087,5.08746,80000000.0
2007-12-10 03:15:00,5.0877,5.08897,5.0871,5.08771,50000000.0
2007-12-10 03:20:00,5.08785,5.08883,5.08685,5.08809,62000000.0
2007-12-10 03:25:00,5.08698,5.08893,5.08698,5.08855,71000000.0
2007-12-10 03:30:00,5.08767,5.08923,5.08735,5.08818,68000000.0
2007-12-10 03:35:00,5.08723,5.08826,5.087,5.08761,60000000.0
2007-12-10 03:40:00,5.08773,5.08844,5.08693,5.08701,82000000.0
2007-12-10 03:45:00,5.08822,5.08823,5.08692,5.08698,53000000.0
2007-12-10 03:50:00,5.08704,5.08838,5.08665,5.08695,74000000.0
2007-12-10 03:55:00,5.08684,5.0879,5.08605,5.08727,63000000.0
2007-12-10 04:00:00,5.0863,5.08881,5.0863,5.0873,70000000.0
2007-12-10 04:05:00,5.08748,5.08889,5.08617,5.08618,66000000.0
2007-12-10 04:10:00,5.08701,5.08791,5.08583,5.08679,77000000.0
2007-12-10 04:15:00,5.08707,5.08769,5.08601,5.08753,57000000.0
2007-12-10 04:20:00,5.08723,5.08771,5.08592,5.08676,62000000.0
2007-12-10 04:25:00,5.08721,5.08825,5.08601,5.08706,53000000.0
2007-12-10 04:30:00,5.08583,5.08765,5.08583,5.08621,66000000.0
2007-12-10 04:35:00,5.08787,5.08897,5.08643,5.0873,64000000.0
2007-12-10 04:40:00,5.08792,5.08868,5.08694,5.08784,54000000.0
2007-12-10 04:45:00,5.0876,5.08857,5.08694,5.08805,63000000.0
2007-12-10 04:50:00,5.08767,5.08828,5.08637,5.0877,71000000.0
2007-12-10 04:55:00,5.08816,5.08816,5.08652,5.08652,65000000.0
2007-12-10 05:00:00,5.08665,5.08806,5.08623,5.08754,62000000.0
2007-12-10 05:05:00,5.08751,5.08819,5.08603,5.08783,72000000.0
2007-12-10 05:10:00,5.08698,5.08841,5.08577,5.08729,59000000.0
2007-12-10 05:15:00,5.0874,5.08822,5.08617,5.08716,67000000.0
2007-12-10 05:20:00,5.0871,5.08865,5.08627,5.08729,79000000.0
2007-12-10 05:25:00,5.08743,5.08847,5.08568,5.08666,66000000.0
2007-12-10 05:30:00,5.08744,5.08804,5.08626,5.0874,76000000.0
2007-12-10 05:35:00,5.08706,5.08835,5.08602,5.08726,78000000.0
2007-12-10 05:40:00,5.08756,5.08808,5.08652,5.08744,61000000.0
2007-12-10 05:45:00,5.0868,5.08805,5.08586,5.08721,77000000.0
2007-12-10 05:50:00,5.08688,5.08813,5.08675,5.08704,62000000.0
2007-12-10 05:55:00,5.08723,5.088,5.08579,5.08693,70000000.0
2007-12-10 06:00:00,5.08665,5.08848,5.08616,5.08773,77000000.0
2007-12-10 06:05:00,5.08761,5.08842,5.08584,5.08788,81000000.0
2007-12-10 06:10:00,5.08735,5.08791,5.08601,5.08767,73000000.0
2007-12-10 06:15:00,5.08729,5.08796,5.08536,5.08648,69000000.0
2007-12-10 06:20:00,5.0861,5.08784,5.08543,5.08733,68000000.0
2007-12-10 06:25:00,5.08693,5.08821,5.08599,5.08671,71000000.0
2007-12-10 06:30:00,5.08841,5.08861,5.08561,5.08785,58000000.0
2007-12-10 06:35:00,5.08644,5.08797,5.08536,5.08559,72000000.0
2007-12-10 06:40:00,5.08689,5.08785,5.08529,5.08743,71000000.0
2007-12-10 06:45:00,5.0873,5.08823,5.08657,5.08796,69000000.0
2007-12-10 06:50:00,5.08659,5.08861,5.08659,5.0882,56000000.0
2007-12-10 06:55:00,5.08783,5.08859,5.08649,5.08734,64000000.0
2007-12-10 07:00:00,5.08703,5.08851,5.08646,5.08711,58000000.0
2007-12-10 07:05:00,5.08792,5.08852,5.08587,5.08673,59000000.0
2007-12-10 07:10:00,5.08685,5.08763,5.08541,5.08745,82000000.0
2007-12-10 07:15:00,5.08818,5.08818,5.08511,5.08528,80000000.0
2007-12-10 07:20:00,5.08781,5.08882,5.08573,5.08802,76000000.0
2007-12-10 07:25:00,5.08802,5.08917,5.08674,5.08899,78000000.0
2007-12-10 07:30:00,5.08924,5.08946,5.08706,5.08867,61000000.0
2007-12-10 07:35:00,5.08851,5.08937,5.087,5.08907,63000000.0
2007-12-10 07:40:00,5.08782,5.08946,5.08724,5.0889,55000000.0
2007-12-10 07:45:00,5.08734,5.08919,5.08659,5.08777,59000000.0
2007-12-10 07:50:00,5.08742,5.08957,5.08639,5.08674,67000000.0
2007-12-10 07:55:00,5.08791,5.08907,5.08599,5.08737,62000000.0
2007-12-10 08:00:00,5.08769,5.08842,5.08637,5.08666,65000000.0
2007-12-10 08:05:00,5.08572,5.08872,5.08559,5.08759,73000000.0
2007-12-10 08:10:00,5.087,5.08925,5.08644,5.08841,58000000.0
2007-12-10 08:15:00,5.0881,5.08904,5.08678,5.08768,59000000.0
2007-12-10 08:20:00,5.08719,5.08852,5.0866,5.08714,64000000.0
2007-12-10 08:25:00,5.08776,5.08881,5.08677,5.08774,56000000.0
2007-12-10 08:30:00,5.08841,5.0891,5.08753,5.08775,62000000.0
2007-12-10 08:35:00,5.08858,5.08858,5.08598,5.08747,56000000.0
2007-12-10 08:40:00,5.08626,5.08847,5.08615,5.08808,58000000.0
2007-12-10 08:45:00,5.08853,5.08928,5.08713,5.08756,76000000.0
2007-12-10 08:50:00,5.08813,5.08822,5.08562,5.08562,81000000.0
2007-12-10 08:55:00,5.08702,5.08702,5.08375,5.08498,70000000.0
2007-12-10 09:00:00,5.08368,5.08525,5.08284,5.08294,62000000.0
2007-12-10 09:05:00,5.08453,5.08485,5.08286,5.08346,66000000.0
2007-12-10 09:10:00,5.08432,5.08533,5.08342,5.08407,67000000.0
2007-12-10 09:15:00,5.08357,5.08517,5.08259,5.08351,72000000.0
2007-12-10 09:20:00,5.0856,5.08726,5.08251,5.08358,74000000.0
2007-12-10 09:25:00,5.08329,5.08589,5.08329,5.08574,68000000.0
2007-12-10 09:30:00,5.08511,5.08891,5.08452,5.08625,69000000.0
2007-12-10 09:35:00,5.08543,5.08646,5.08423,5.08498,85000000.0
2007-12-10 09:40:00,5.0848,5.08649,5.08417,5.08422,74000000.0
2007-12-10 09:45:00,5.08544,5.08601,5.08379,5.08572,76000000.0
2007-12-10 09:50:00,5.08466,5.08767,5.08363,5.08478,74000000.0
2007-12-10 09:55:00,5.08409,5.0855,5.08317,5.08497,68000000.0
2007-12-10 10:00:00,5.08391,5.08698,5.08339,5.08371,75000000.0
2007-12-10 10:05:00,5.08523,5.08535,5.08283,5.08339,50000000.0
2007-12-10 10:10:00,5.08439,5.08439,5.08225,5.0837,70000000.0
2007-12-10 10:15:00,5.08393,5.08546,5.08307,5.08533,74000000.0
2007-12-10 10:20:00,5.08434,5.08523,5.08264,5.08301,60000000.0
2007-12-10 10:25:00,5.08362,5.08524,5.08289,5.0852,60000000.0
2007-12-10 10:30:00,5.0852,5.08552,5.08331,5.08416,57000000.0
2007-12-10 10:35:00,5.08422,5.08569,5.08332,5.08545,72000000.0
2007-12-10 10:40:00,5.08547,5.08562,5.08252,5.08331,62000000.0
2007-12-10 10:45:00,5.0845,5.08544,5.08325,5.08454,55000000.0
2007-12-10 10:50:00,5.0845,5.0861,5.08353,5.08523,72000000.0
2007-12-10 10:55:00,5.08472,5.0858,5.08377,5.08522,49000000.0
2007-12-10 11:00:00,5.08403,5.08592,5.08347,5.08454,61000000.0
2007-12-10 11:05:00,5.08505,5.08598,5.08381,5.0851,71000000.0
2007-12-10 11:10:00,5.08471,5.08557,5.08304,5.08343,67000000.0
2007-12-10 11:15:00,5.08391,5.0845,5.08167,5.08257,63000000.0
2007-12-10 11:20:00,5.08311,5.0834,5.08126,5.08245,76000000.0
2007-12-10 11:25:00,5.08213,5.0838,5.08125,5.08361,64000000.0
2007-12-10 11:30:00,5.08349,5.08421,5.08154,5.08251,74000000.0
2007-12-10 11:35:00,5.08275,5.08399,5.08178,5.08296,60000000.0
2007-12-10 11:40:00,5.08288,5.08431,5.08186,5.08391,64000000.0
2007-12-10 11:45:00,5.08366,5.08433,5.0813,5.08189,62000000.0
2007-12-10 11:50:00,5.08113,5.08266,5.08064,5.0821,68000000.0
2007-12-10 11:55:00,5.08125,5.08267,5.07708,5.07754,52000000.0
2007-12-10 12:00:00,5.07688,5.07922,5.07642,5.07696,63000000.0
2007-12-10 12:05:00,5.07796,5.07804,5.07538,5.07603,61000000.0
2007-12-10 12:10:00,5.07506,5.07817,5.07506,5.07817,63000000.0
2007-12-10 12:15:00,5.07795,5.07797,5.07555,5.07752,56000000.0
2007-12-10 12:20:00,5.07746,5.07844,5.07559,5.07678,70000000.0
2007-12-10 12:25:00,5.07747,5.0819,5.07661,5.08093,57000000.0
2007-12-10 12:30:00,5.07995,5.08156,5.07909,5.08036,61000000.0
2007-12-10 12:35:00,5.08165,5.08168,5.07817,5.07839,64000000.0
2007-12-10 12:40:00,5.07848,5.07975,5.07615,5.0765,70000000.0
2007-12-10 12:45:00,5.07743,5.07869,5.07597,5.07731,65000000.0
2007-12-10 12:50:00,5.07815,5.07878,5.07666,5.07821,66000000.0
2007-12-10 12:55:00,5.07695,5.07875,5.07574,5.07631,62000000.0
2007-12-10 13:00:00,5.0775,5.0784,5.07612,5.07696,81000000.0
2007-12-10 13:05:00,5.07734,5.07806,5.07542,5.07633,77000000.0
2007-12-10 13:10:00,5.07604,5.07748,5.07484,5.07586,79000000.0
2007-12-10 13:15:00,5.0756,5.07693,5.07448,5.07693,63000000.0
2007-12-10 13:20:00,5.07505,5.07703,5.07434,5.07513,78000000.0
2007-12-10 13:25:00,5.07586,5.07596,5.07336,5.07476,62000000.0
2007-12-10 13:30:00,5.07562,5.07616,5.07314,5.07392,55000000.0
2007-12-10 13:35:00,5.07366,5.0746,5.07212,5.07216,65000000.0
2007-12-10 13:40:00,5.07254,5.07434,5.07209,5.07369,55000000.0
2007-12-10 13:45:00,5.07274,5.0746,5.07274,5.0729,64000000.0
2007-12-10 13:50:00,5.07422,5.07448,5.07257,5.07317,58000000.0
2007-12-10 13:55:00,5.07436,5.07463,5.07247,5.07391,59000000.0
2007-12-10 14:00:00,5.07512,5.07688,5.07338,5.07629,72000000.0
2007-12-10 14:05:00,5.07572,5.07609,5.07404,5.07513,60000000.0
2007-12-10 14:10:00,5.07533,5.0766,5.07359,5.0745,56000000.0
2007-12-10 14:15:00,5.07498,5.07533,5.07096,5.07102,76000000.0
2007-12-10 14:20:00,5.0719,5.0719,5.066,5.06608,52000000.0
2007-12-10 14:25:00,5.06725,5.06923,5.06641,5.06871,65000000.0
2007-12-10 14:30:00,5.06808,5.06899,5.06524,5.06702,60000000.0
2007-12-10 14:35:00,5.0683,5.06867,5.06577,5.06732,63000000.0
2007-12-10 14:40:00,5.06772,5.06795,5.065,5.06558,77000000.0
2007-12-10 14:45:00,5.06669,5.06761,5.06542,5.06656,56000000.0
2007-12-10 14:50:00,5.0652,5.06592,5.0605,5.0605,60000000.0
2007-12-10 14:55:00,5.06167,5.06302,5.06016,5.06172,71000000.0
2007-12-10 15:00:00,5.06266,5.06389,5.06083,5.06105,76000000.0
2007-12-10 15:05:00,5.06209,5.06252,5.05914,5.05954,68000000.0
2007-12-10 15:10:00,5.06022,5.06312,5.05868,5.06221,61000000.0
2007-12-10 15:15:00,5.06326,5.06516,5.06127,5.06454,68000000.0
2007-12-10 15:20:00,5.0641,5.0644,5.06141,5.06252,59000000.0
2007-12-10 15:25:00,5.06257,5.06317,5.06065,5.06211,71000000.0
2007-12-10 15:30:00,5.06126,5.06397,5.06122,5.06342,68000000.0
2007-12-10 15:35:00,5.06268,5.06386,5.06124,5.06282,52000000.0
2007-12-10 15:40:00,5.06314,5.0643,5.06211,5.06295,62000000.0
2007-12-10 15:45:00,5.06399,5.06399,5.06147,5.06275,81000000.0
2007-12-10 15:50:00,5.06232,5.06365,5.06133,5.06309,75000000.0
2007-12-10 15:55:00,5.06265,5.06324,5.06012,5.06074,74000000.0
2007-12-10 16:00:00,5.05999,5.06209,5.059,5.06129,61000000.0
2007-12-10 16:05:00,5.06165,5.06257,5.06068,5.06133,70000000.0
2007-12-10 16:10:00,5.06159,5.06253,5.05897,5.06045,64000000.0
2007-12-10 16:15:00,5.06115,5.06194,5.05615,5.0581,66000000.0
2007-12-10 16:20:00,5.05888,5.06077,5.05832,5.0601,65000000.0
2007-12-10 16:25:00,5.05993,5.06039,5.05786,5.05924,51000000.0
2007-12-10 16:30:00,5.05962,5.06074,5.05866,5.05952,53000000.0
2007-12-10 16:35:00,5.05988,5.06007,5.05687,5.05802,78000000.0
2007-12-10 16:40:00,5.05839,5.06008,5.05674,5.05962,86000000.0
2007-12-10 16:45:00,5.0586,5.06139,5.0586,5.06055,59000000.0
2007-12-10 16:50:00,5.05998,5.0608,5.05728,5.05828,66000000.0
2007-12-10 16:55:00,5.05808,5.06099,5.05806,5.06043,52000000.0
2007-12-10 17:00:00,5.06016,5.06328,5.06012,5.06231,62000000.0
2007-12-10 17:05:00,5.06251,5.064,5.06143,5.06342,73000000.0
2007-12-10 17:10:00,5.06397,5.06433,5.06242,5.06371,57000000.0
2007-12-10 17:15:00,5.06401,5.06417,5.06216,5.06265,71000000.0
2007-12-10 17:20:00,5.0624,5.06413,5.0614,5.06413,55000000.0
2007-12-10 17:25:00,5.06377,5.06679,5.06377,5.0661,62000000.0
2007-12-10 17:30:00,5.06522,5.06629,5.06409,5.06575,63000000.0
2007-12-10 17:35:00,5.0643,5.06663,5.0643,5.06468,64000000.0
2007-12-10 17:40:00,5.06554,5.06635,5.06406,5.06502,76000000.0
2007-12-10 17:45:00,5.06538,5.0666,5.06394,5.06571,60000000.0
2007-12-10 17:50:00,5.06511,5.06672,5.06391,5.06476,86000000.0
2007-12-10 17:55:00,5.06529,5.06577,5.06335,5.06463,66000000.0
2007-12-10 18:00:00,5.06383,5.06535,5.06214,5.06267,72000000.0
2007-12-10 18:05:00,5.0622,5.06412,5.06029,5.06337,73000000.0
2007-12-10 18:10:00,5.06329,5.06472,5.06223,5.06423,58000000.0
2007-12-10 18:15:00,5.06393,5.06632,5.06377,5.06499,61000000.0
2007-12-10 18:20:00,5.06559,5.06653,5.06312,5.06436,63000000.0
2007-12-10 18:25:00,5.06522,5.06522,5.06175,5.06247,67000000.0
2007-12-10 18:30:00,5.0628,5.06415,5.06245,5.06338,65000000.0
2007-12-10 18:35:00,5.06253,5.06559,5.06253,5.06442,76000000.0
2007-12-10 18:40:00,5.06456,5.06773,5.06308,5.06773,67000000.0
2007-12-10 18:45:00,5.06759,5.06759,5.06562,5.06681,66000000.0
2007-12-10 18:50:00,5.06624,5.06716,5.0636,5.0636,63000000.0
2007-12-10 18:55:00,5.0649,5.06531,5.06301,5.0643,71000000.0
2007-12-10 19:00:00,5.06442,5.06535,5.06377,5.06388,70000000.0
2007-12-10 19:05:00,5.06396,5.06631,5.06396,5.06488,76000000.0
2007-12-10 19:10:00,5.06424,5.06663,5.06424,5.06584,68000000.0
2007-12-10 19:15:00,5.06591,5.06753,5.06552,5.06629,61000000.0
2007-12-10 19:20:00,5.06734,5.0681,5.06547,5.06769,72000000.0
2007-12-10 19:25:00,5.06655,5.06759,5.06567,5.06616,62000000.0
2007-12-10 19:30:00,5.06622,5.06772,5.06383,5.06675,66000000.0
2007-12-10 19:35:00,5.06665,5.0679,5.06605,5.06699,63000000.0
2007-12-10 19:40:00,5.06668,5.06842,5.06643,5.06643,70000000.0
2007-12-10 19:45:00,5.06781,5.06813,5.06647,5.06784,70000000.0
2007-12-10 19:50:00,5.06792,5.06792,5.06627,5.06661,71000000.0
2007-12-10 19:55:00,5.06678,5.0684,5.06578,5.06802,68000000.0
2007-12-10 20:00:00,5.06737,5.06793,5.06624,5.06709,67000000.0
2007-12-10 20:05:00,5.06673,5.06789,5.0659,5.06711,65000000.0
2007-12-10 20:10:00,5.06672,5.06727,5.06522,5.06634,66000000.0
2007-12-10 20:15:00,5.06612,5.06712,5.06549,5.06549,64000000.0
2007-12-10 20:20:00,5.06599,5.06634,5.06354,5.06461,65000000.0
2007-12-10 20:25:00,5.06469,5.0655,5.06385,5.06435,63000000.0
2007-12-10 20:30:00,5.06343,5.06527,5.06323,5.06488,59000000.0
2007-12-10 20:35:00,5.06459,5.06489,5.06316,5.0644,70000000.0
2007-12-10 20:40:00,5.06461,5.065,5.06337,5.06338,89000000.0
2007-12-10 20:45:00,5.0646,5.06474,5.0631,5.06473,67000000.0
2007-12-10 20:50:00,5.06333,5.06518,5.06325,5.06444,62000000.0
2007-12-10 20:55:00,5.06528,5.06577,5.06417,5.06549,65000000.0
2007-12-10 21:00:00,5.06606,5.06607,5.06464,5.06507,72000000.0
2007-12-10 21:05:00,5.06473,5.06671,5.06473,5.06617,66000000.0
2007-12-10 21:10:00,5.06507,5.06669,5.06463,5.0658,62000000.0
2007-12-10 21:15:00,5.06548,5.06606,5.06442,5.06537,68000000.0
2007-12-10 21:20:00,5.0659,5.06615,5.06466,5.06523,52000000.0
2007-12-10 21:25:00,5.06558,5.06589,5.0635,5.0635,58000000.0
2007-12-10 21:30:00,5.06519,5.0654,5.06278,5.06416,59000000.0
2007-12-10 21:35:00,5.06511,5.06632,5.06377,5.06574,88000000.0
2007-12-10 21:40:00,5.06484,5.06637,5.06378,5.06544,65000000.0
2007-12-10 21:45:00,5.06575,5.06618,5.06427,5.06461,62000000.0
2007-12-10 21:50:00,5.06558,5.06589,5.0639,5.0649,62000000.0
2007-12-10 21:55:00,5.06435,5.06565,5.06381,5.06513,72000000.0
2007-12-10 22:00:00,5.06413,5.06627,5.06376,5.06517,79000000.0
2007-12-10 22:05:00,5.06588,5.06588,5.06346,5.06518,67000000.0
2007-12-10 22:10:00,5.06421,5.06573,5.06387,5.06479,64000000.0
2007-12-10 22:15:00,5.06564,5.06649,5.06448,5.06573,69000000.0
2007-12-10 22:20:00,5.0662,5.0662,5.06398,5.06454,69000000.0
2007-12-10 22:25:00,5.06527,5.06572,5.06373,5.06411,63000000.0
2007-12-10 22:30:00,5.06535,5.06557,5.06399,5.0642,60000000.0
2007-12-10 22:35:00,5.06526,5.06595,5.06441,5.06592,56000000.0
2007-12-10 22:40:00,5.06448,5.0657,5.06378,5.0657,63000000.0
2007-12-10 22:45:00,5.06417,5.06674,5.06345,5.06563,68000000.0
2007-12-10 22:50:00,5.06531,5.06543,5.06375,5.06537,70000000.0
2007-12-10 22:55:00,5.06398,5.06494,5.06268,5.06382,64000000.0
2007-12-10 23:00:00,5.06394,5.06527,5.06346,5.06527,68000000.0
2007-12-10 23:05:00,5.0649,5.06545,5.06345,5.06369,60000000.0
2007-12-10 23:10:00,5.06264,5.06506,5.06264,5.06385,66000000.0
2007-12-10 23:15:00,5.06377,5.06499,5.06303,5.06339,65000000.0
2007-12-10 23:20:00,5.06451,5.06531,5.06341,5.06439,66000000.0
2007-12-10 23:25:00,5.06367,5.06506,5.06329,5.06392,64000000.0
2007-12-10 23:30:00,5.06356,5.06555,5.06356,5.06394,72000000.0
2007-12-10 23:35:00,5.06516,5.06516,5.06325,5.06502,62000000.0
2007-12-10 23:40:00,5.06519,5.06519,5.06336,5.06365,80000000.0
2007-12-10 23:45:00,5.06458,5.0651,5.06329,5.0651,76000000.0
2007-12-10 23:50:00,5.06497,5.06536,5.0638,5.06439,67000000.0
2007-12-10 23:55:00,5.06382,5.06581,5.06371,5.06581,76000000.0
2007-12-11 00:00:00,5.06481,5.06656,5.06435,5.06552,70000000.0
2007-12-11 00:05:00,5.06439,5.06655,5.06439,5.0654,62000000.0
2007-12-11 00:10:00,5.06532,5.0657,5.06354,5.06405,63000000.0
2007-12-11 00:15:00,5.06415,5.06523,5.06372,5.06421,65000000.0
2007-12-11 00:20:00,5.06413,5.06485,5.06351,5.06436,60000000.0
2007-12-11 00:25:00,5.06441,5.06489,5.06331,5.06395,66000000.0
2007-12-11 00:30:00,5.06402,5.06451,5.06246,5.06246,64000000.0
2007-12-11 00:35:00,5.06346,5.06361,5.06239,5.06338,80000000.0
2007-12-11 00:40:00,5.06344,5.06347,5.06192,5.06246,61000000.0
2007-12-11 00:45:00,5.06258,5.06294,5.06058,5.06204,63000000.0
2007-12-11 00:50:00,5.06244,5.0625,5.06044,5.06237,60000000.0
2007-12-11 00:55:00,5.06087,5.06206,5.06014,5.06175,66000000.0
2007-12-11 01:00:00,5.06062,5.06455,5.06062,5.0632,63000000.0
2007-12-11 01:05:00,5.06386,5.06414,5.06248,5.06302,70000000.0
2007-12-11 01:10:00,5.06246,5.06407,5.06233,5.06332,55000000.0
2007-12-11 01:15:00,5.06388,5.06446,5.06279,5.06446,63000000.0
2007-12-11 01:20:00,5.06215,5.0649,5.06145,5.06427,59000000.0
2007-12-11 01:25:00,5.06363,5.06459,5.06256,5.06417,70000000.0
2007-12-11 01:30:00,5.06478,5.06478,5.06284,5.06396,68000000.0
2007-12-11 01:35:00,5.06374,5.06417,5.06223,5.06332,71000000.0
2007-12-11 01:40:00,5.06362,5.06465,5.06297,5.06422,72000000.0
2007-12-11 01:45:00,5.06374,5.06533,5.06374,5.06426,68000000.0
2007-12-11 01:50:00,5.0651,5.06719,5.06383,5.06649,67000000.0
2007-12-11 01:55:00,5.06674,5.06752,5.06507,5.06562,61000000.0
2007-12-11 02:00:00,5.06573,5.06617,5.06473,5.06556,69000000.0
2007-12-11 02:05:00,5.06554,5.06605,5.06447,5.06551,73000000.0
2007-12-11 02:10:00,5.06585,5.06711,5.06513,5.0658,74000000.0
2007-12-11 02:15:00,5.06545,5.06666,5.06502,5.06648,70000000.0
2007-12-11 02:20:00,5.06642,5.06702,5.06497,5.06518,74000000.0
2007-12-11 02:25:00,5.06609,5.06725,5.0654,5.06571,59000000.0
2007-12-11 02:30:00,5.06662,5.06719,5.06521,5.06603,64000000.0
2007-12-11 02:35:00,5.0653,5.06705,5.06522,5.06666,71000000.0
2007-12-11 02:40:00,5.06659,5.06745,5.06531,5.06611,69000000.0
2007-12-11 02:45:00,5.06568,5.06701,5.06432,5.06622,69000000.0
2007-12-11 02:50:00,5.06581,5.06633,5.0646,5.06521,66000000.0
2007-12-11 02:55:00,5.06562,5.06683,5.06452,5.06641,65000000.0
2007-12-11 03:00:00,5.06495,5.06682,5.06494,5.06513,67000000.0
2007-12-11 03:05:00,5.06568,5.06625,5.06392,5.06434,68000000.0
2007-12-11 03:10:00,5.06445,5.06527,5.0632,5.06477,80000000.0
2007-12-11 03:15:00,5.06463,5.06575,5.06396,5.06435,50000000.0
2007-12-11 03:20:00,5.06452,5.06597,5.06417,5.06468,62000000.0
2007-12-11 03:25:00,5.0659,5.0659,5.06201,5.06251,71000000.0
2007-12-11 03:30:00,5.0629,5.06416,5.06149,5.06315,68000000.0
2007-12-11 03:35:00,5.06415,5.06422,5.06223,5.06223,60000000.0
2007-12-11 03:40:00,5.06181,5.06347,5.06158,5.06217,82000000.0
2007-12-11 03:45:00,5.06195,5.0638,5.06164,5.06306,53000000.0
2007-12-11 03:50:00,5.06353,5.06396,5.06185,5.06272,74000000.0
2007-12-11 03:55:00,5.06229,5.06346,5.0612,5.06203,63000000.0
2007-12-11 04:00:00,5.06264,5.06403,5.06171,5.06403,70000000.0
2007-12-11 04:05:00,5.063,5.0635,5.06167,5.06248,66000000.0
2007-12-11 04:10:00,5.06171,5.06317,5.0614,5.06225,77000000.0
2007-12-11 04:15:00,5.06128,5.06262,5.06072,5.06087,57000000.0
2007-12-11 04:20:00,5.06205,5.06278,5.06075,5.06139,62000000.0
2007-12-11 04:25:00,5.06193,5.06226,5.06055,5.06067,53000000.0
2007-12-11 04:30:00,5.06096,5.06185,5.06027,5.06027,66000000.0
2007-12-11 04:35:00,5.06157,5.06157,5.05899,5.05935,64000000.0
2007-12-11 04:40:00,5.05947,5.06029,5.05851,5.05912,54000000.0
2007-12-11 04:45:00,5.05889,5.06038,5.05855,5.05964,63000000.0
2007-12-11 04:50:00,5.05951,5.06109,5.05882,5.05985,71000000.0
2007-12-11 04:55:00,5.06096,5.06215,5.06016,5.06215,65000000.0
2007-12-11 05:00:00,5.06109,5.06273,5.06072,5.06192,62000000.0
2007-12-11 05:05:00,5.062,5.06305,5.06137,5.0616,72000000.0
2007-12-11 05:10:00,5.0616,5.06272,5.06108,5.06205,59000000.0
2007-12-11 05:15:00,5.06287,5.06346,5.06192,5.0624,67000000.0
2007-12-11 05:20:00,5.06244,5.06311,5.06125,5.06125,79000000.0
2007-12-11 05:25:00,5.06052,5.06227,5.06052,5.06088,66000000.0
2007-12-11 05:30:00,5.0616,5.06176,5.05991,5.05991,76000000.0
2007-12-11 05:35:00,5.06048,5.06148,5.0597,5.06015,78000000.0
2007-12-11 05:40:00,5.0608,5.06105,5.05944,5.06013,61000000.0
2007-12-11 05:45:00,5.06077,5.06159,5.05955,5.06062,77000000.0
2007-12-11 05:50:00,5.06136,5.06136,5.05929,5.05977,62000000.0
2007-12-11 05:55:00,5.0601,5.06025,5.05856,5.05912,70000000.0
2007-12-11 06:00:00,5.05997,5.06082,5.0586,5.05998,77000000.0
2007-12-11 06:05:00,5.06007,5.06128,5.05915,5.06058,81000000.0
2007-12-11 06:10:00,5.05938,5.06081,5.05929,5.05995,73000000.0
2007-12-11 06:15:00,5.06003,5.06103,5.05892,5.06082,69000000.0
2007-12-11 06:20:00,5.05964,5.06079,5.05944,5.06013,68000000.0
2007-12-11 06:25:00,5.06001,5.06066,5.05894,5.05894,71000000.0
2007-12-11 06:30:00,5.05919,5.06019,5.05875,5.05962,58000000.0
2007-12-11 06:35:00,5.05914,5.05991,5.0581,5.05981,72000000.0
2007-12-11 06:40:00,5.06012,5.06022,5.0583,5.05925,71000000.0
2007-12-11 06:45:00,5.05951,5.06005,5.05824,5.05926,69000000.0
2007-12-11 06:50:00,5.05926,5.05995,5.05785,5.05797,56000000.0
2007-12-11 06:55:00,5.05823,5.06004,5.05805,5.05922,64000000.0
2007-12-11 07:00:00,5.05935,5.05995,5.05857,5.05949,58000000.0
2007-12-11 07:05:00,5.05869,5.06028,5.05869,5.05966,59000000.0
2007-12-11 07:10:00,5.05917,5.05999,5.05857,5.05881,82000000.0
2007-12-11 07:15:00,5.05894,5.05998,5.05824,5.05856,80000000.0
2007-12-11 07:20:00,5.05916,5.0604,5.05848,5.0594,76000000.0
2007-12-11 07:25:00,5.05979,5.06068,5.05865,5.05925,78000000.0
2007-12-11 07:30:00,5.0611,5.0611,5.0594,5.05967,61000000.0
2007-12-11 07:35:00,5.05973,5.06114,5.05907,5.05939,63000000.0
2007-12-11 07:40:00,5.05967,5.06139,5.05932,5.06029,55000000.0
2007-12-11 07:45:00,5.05992,5.06079,5.05923,5.06,59000000.0
2007-12-11 07:50:00,5.06077,5.06078,5.05932,5.0602,67000000.0
2007-12-11 07:55:00,5.05976,5.0617,5.05957,5.06126,62000000.0
2007-12-11 08:00:00,5.06127,5.06127,5.05908,5.05964,65000000.0
2007-12-11 08:05:00,5.06097,5.06127,5.05905,5.05952,73000000.0
2007-12-11 08:10:00,5.0594,5.06158,5.05924,5.06158,58000000.0
2007-12-11 08:15:00,5.06092,5.06117,5.05937,5.05954,59000000.0
2007-12-11 08:20:00,5.06009,5.06109,5.05929,5.06051,64000000.0
2007-12-11 08:25:00,5.05995,5.06092,5.0594,5.05953,56000000.0
2007-12-11 08:30:00,5.06007,5.06101,5.0589,5.06003,62000000.0
2007-12-11 08:35:00,5.06114,5.06114,5.05918,5.05986,56000000.0
2007-12-11 08:40:00,5.06017,5.06136,5.05919,5.06048,58000000.0
2007-12-11 08:45:00,5.06038,5.06157,5.05961,5.06076,76000000.0
2007-12-11 08:50:00,5.06031,5.06125,5.0591,5.06076,81000000.0
2007-12-11 08:55:00,5.05894,5.06097,5.05894,5.05985,70000000.0
2007-12-11 09:00:00,5.06066,5.06111,5.0595,5.06057,62000000.0
2007-12-11 09:05:00,5.06127,5.06206,5.06001,5.06102,66000000.0
2007-12-11 09:10:00,5.06153,5.06196,5.05454,5.05625,67000000.0
2007-12-11 09:15:00,5.05485,5.05608,5.05104,5.05265,72000000.0
2007-12-11 09:20:00,5.05279,5.0553,5.05202,5.0536,74000000.0
2007-12-11 09:25:00,5.05331,5.05472,5.05174,5.05344,68000000.0
2007-12-11 09:30:00,5.05286,5.05497,5.0513,5.05395,69000000.0
2007-12-11 09:35:00,5.05401,5.05618,5.05243,5.05374,85000000.0
2007-12-11 09:40:00,5.05544,5.05729,5.05309,5.05544,74000000.0
2007-12-11 09:45:00,5.05593,5.05714,5.05448,5.05571,76000000.0
2007-12-11 09:50:00,5.05654,5.05863,5.0555,5.05634,74000000.0
2007-12-11 09:55:00,5.05703,5.06241,5.05677,5.06116,68000000.0
2007-12-11 10:00:00,5.06212,5.06642,5.06083,5.06642,75000000.0
2007-12-11 10:05:00,5.06612,5.06894,5.06569,5.06727,50000000.0
2007-12-11 10:10:00,5.06782,5.06788,5.06512,5.06594,70000000.0
2007-12-11 10:15:00,5.0661,5.06691,5.06349,5.06449,74000000.0
2007-12-11 10:20:00,5.06431,5.06598,5.06191,5.06304,60000000.0
2007-12-11 10:25:00,5.06223,5.06372,5.06117,5.06187,60000000.0
2007-12-11 10:30:00,5.06307,5.06324,5.06046,5.06238,57000000.0
2007-12-11 10:35:00,5.06222,5.06412,5.06132,5.06232,72000000.0
2007-12-11 10:40:00,5.06216,5.06409,5.06146,5.06381,62000000.0
2007-12-11 10:45:00,5.06365,5.06554,5.06251,5.06499,55000000.0
2007-12-11 10:50:00,5.06378,5.06723,5.06366,5.06513,72000000.0
2007-12-11 10:55:00,5.06542,5.06673,5.06446,5.06494,49000000.0
2007-12-11 11:00:00,5.06582,5.06626,5.06384,5.06384,61000000.0
2007-12-11 11:05:00,5.06442,5.06534,5.06031,5.06265,71000000.0
2007-12-11 11:10:00,5.06326,5.06369,5.06069,5.06173,67000000.0
2007-12-11 11:15:00,5.06236,5.06393,5.0606,5.06393,63000000.0
2007-12-11 11:20:00,5.06253,5.06474,5.06238,5.0626,76000000.0
2007-12-11 11:25:00,5.06321,5.0651,5.06221,5.0641,64000000.0
2007-12-11 11:30:00,5.06275,5.06436,5.06077,5.06077,74000000.0
2007-12-11 11:35:00,5.06131,5.06406,5.06097,5.06261,60000000.0
2007-12-11 11:40:00,5.06253,5.06454,5.06164,5.06409,64000000.0
2007-12-11 11:45:00,5.06316,5.0651,5.06304,5.06304,62000000.0
2007-12-11 11:50:00,5.06461,5.06461,5.06208,5.06327,68000000.0
2007-12-11 11:55:00,5.06394,5.06536,5.06305,5.06485,52000000.0
2007-12-11 12:00:00,5.06598,5.06785,5.06427,5.06614,63000000.0
2007-12-11 12:05:00,5.06598,5.06985,5.06493,5.06937,61000000.0
2007-12-11 12:10:00,5.07017,5.07017,5.06624,5.06733,63000000.0
2007-12-11 12:15:00,5.0678,5.0679,5.06571,5.06675,56000000.0
2007-12-11 12:20:00,5.06742,5.07318,5.06683,5.07297,70000000.0
2007-12-11 12:25:00,5.0712,5.07356,5.07065,5.07185,57000000.0
2007-12-11 12:30:00,5.0709,5.07297,5.07077,5.07212,61000000.0
2007-12-11 12:35:00,5.07367,5.07416,5.07162,5.0731,64000000.0
2007-12-11 12:40:00,5.07262,5.0743,5.07103,5.07207,70000000.0
2007-12-11 12:45:00,5.07229,5.07358,5.07139,5.07275,65000000.0
2007-12-11 12:50:00,5.07335,5.07374,5.07129,5.0724,66000000.0
2007-12-11 12:55:00,5.0729,5.07373,5.07042,5.07192,62000000.0
2007-12-11 13:00:00,5.07325,5.07325,5.07128,5.07264,81000000.0
2007-12-11 13:05:00,5.07137,5.07354,5.07108,5.07354,77000000.0
2007-12-11 13:10:00,5.07302,5.07969,5.0723,5.07897,79000000.0
2007-12-11 13:15:00,5.07916,5.08174,5.07869,5.08084,63000000.0
2007-12-11 13:20:00,5.0809,5.082,5.07892,5.08053,78000000.0
2007-12-11 13:25:00,5.08006,5.08054,5.07723,5.07956,62000000.0
2007-12-11 13:30:00,5.07876,5.07945,5.07714,5.07773,55000000.0
2007-12-11 13:35:00,5.07762,5.07917,5.07662,5.07868,65000000.0
2007-12-11 13:40:00,5.07805,5.08093,5.07748,5.08093,55000000.0
2007-12-11 13:45:00,5.08108,5.08167,5.07806,5.08164,64000000.0
2007-12-11 13:50:00,5.08053,5.08087,5.07896,5.08036,58000000.0
2007-12-11 13:55:00,5.07891,5.08054,5.07794,5.07933,59000000.0
2007-12-11 14:00:00,5.0773,5.08013,5.07728,5.07957,72000000.0
2007-12-11 14:05:00,5.08033,5.08149,5.07844,5.07971,60000000.0
2007-12-11 14:10:00,5.07915,5.08305,5.0785,5.08151,56000000.0
2007-12-11 14:15:00,5.08184,5.08222,5.08,5.08156,76000000.0
2007-12-11 14:20:00,5.08057,5.08398,5.07994,5.08295,52000000.0
2007-12-11 14:25:00,5.08298,5.08368,5.0791,5.08067,65000000.0
2007-12-11 14:30:00,5.08154,5.08295,5.0798,5.08069,60000000.0
2007-12-11 14:35:00,5.0794,5.08157,5.07938,5.0806,63000000.0
2007-12-11 14:40:00,5.0815,5.08155,5.07894,5.08078,77000000.0
2007-12-11 14:45:00,5.08028,5.08112,5.07819,5.07939,56000000.0
2007-12-11 14:50:00,5.07937,5.08052,5.07775,5.07963,60000000.0
2007-12-11 14:55:00,5.08036,5.0832,5.07839,5.08262,71000000.0
2007-12-11 15:00:00,5.08242,5.08251,5.07875,5.07894,76000000.0
2007-12-11 15:05:00,5.07966,5.0798,5.07691,5.07781,68000000.0
2007-12-11 15:10:00,5.07746,5.08005,5.07727,5.07926,61000000.0
2007-12-11 15:15:00,5.07941,5.07955,5.07515,5.07588,68000000.0
2007-12-11 15:20:00,5.07507,5.07702,5.07455,5.07529,59000000.0
2007-12-11 15:25:00,5.07575,5.0769,5.07382,5.07404,71000000.0
2007-12-11 15:30:00,5.07459,5.07513,5.07311,5.07372,68000000.0
2007-12-11 15:35:00,5.07385,5.07512,5.07288,5.07388,52000000.0
2007-12-11 15:40:00,5.07435,5.07537,5.07302,5.07424,62000000.0
2007-12-11 15:45:00,5.07447,5.07517,5.07265,5.0746,81000000.0
2007-12-11 15:50:00,5.07368,5.07472,5.07263,5.07464,75000000.0
2007-12-11 15:55:00,5.07458,5.07482,5.07219,5.07418,74000000.0
2007-12-11 16:00:00,5.07254,5.07475,5.07234,5.07436,61000000.0
2007-12-11 16:05:00,5.07321,5.07473,5.07281,5.07375,70000000.0
2007-12-11 16:10:00,5.07398,5.0751,5.07233,5.07368,64000000.0
2007-12-11 16:15:00,5.07454,5.07494,5.07305,5.07311,66000000.0
2007-12-11 16:20:00,5.07478,5.07491,5.0724,5.07311,65000000.0
2007-12-11 16:25:00,5.07392,5.07392,5.07051,5.07249,51000000.0
2007-12-11 16:30:00,5.07217,5.07224,5.06773,5.06773,53000000.0
2007-12-11 16:35:00,5.06851,5.06965,5.06688,5.06718,78000000.0
2007-12-11 16:40:00,5.0673,5.06772,5.0637,5.06565,86000000.0
2007-12-11 16:45:00,5.06577,5.06754,5.06525,5.06684,59000000.0
2007-12-11 16:50:00,5.0661,5.06734,5.06542,5.06734,66000000.0
2007-12-11 16:55:00,5.06701,5.06856,5.06575,5.06716,52000000.0
2007-12-11 17:00:00,5.06756,5.06767,5.06345,5.06345,62000000.0
2007-12-11 17:05:00,5.06478,5.06621,5.06289,5.06521,73000000.0
2007-12-11 17:10:00,5.06576,5.06669,5.0643,5.06434,57000000.0
2007-12-11 17:15:00,5.06619,5.06709,5.06479,5.06699,71000000.0
2007-12-11 17:20:00,5.06725,5.06786,5.06485,5.06485,55000000.0
2007-12-11 17:25:00,5.06522,5.06616,5.06427,5.06606,62000000.0
2007-12-11 17:30:00,5.06593,5.06593,5.06266,5.06379,63000000.0
2007-12-11 17:35:00,5.06456,5.06632,5.06331,5.06628,64000000.0
2007-12-11 17:40:00,5.06669,5.0694,5.06607,5.06728,76000000.0
2007-12-11 17:45:00,5.06759,5.07064,5.06723,5.06908,60000000.0
2007-12-11 17:50:00,5.06962,5.07022,5.06747,5.06934,86000000.0
2007-12-11 17:55:00,5.06941,5.07201,5.0681,5.07175,66000000.0
2007-12-11 18:00:00,5.07122,5.07216,5.06855,5.06903,72000000.0
2007-12-11 18:05:00,5.06933,5.07149,5.06817,5.07096,73000000.0
2007-12-11 18:10:00,5.07145,5.07145,5.06896,5.07051,58000000.0
2007-12-11 18:15:00,5.07116,5.07116,5.06784,5.07019,61000000.0
2007-12-11 18:20:00,5.0687,5.07019,5.06695,5.06758,63000000.0
2007-12-11 18:25:00,5.06827,5.06913,5.06665,5.06674,67000000.0
2007-12-11 18:30:00,5.0677,5.06884,5.06691,5.06826,65000000.0
2007-12-11 18:35:00,5.06845,5.06845,5.06677,5.06774,76000000.0
2007-12-11 18:40:00,5.0679,5.06934,5.06688,5.06809,67000000.0
2007-12-11 18:45:00,5.06804,5.07042,5.06789,5.06878,66000000.0
2007-12-11 18:50:00,5.06754,5.06946,5.06712,5.06778,63000000.0
2007-12-11 18:55:00,5.06711,5.06969,5.06711,5.06841,71000000.0
2007-12-11 19:00:00,5.06981,5.06993,5.06706,5.06706,70000000.0
2007-12-11 19:05:00,5.06739,5.07147,5.06682,5.0705,76000000.0
2007-12-11 19:10:00,5.07168,5.07263,5.07025,5.07069,68000000.0
2007-12-11 19:15:00,5.07035,5.07267,5.07005,5.07111,61000000.0
2007-12-11 19:20:00,5.07196,5.07196,5.06875,5.0704,72000000.0
2007-12-11 19:25:00,5.07021,5.07089,5.06896,5.07034,62000000.0
2007-12-11 19:30:00,5.07024,5.0705,5.06808,5.06808,66000000.0
2007-12-11 19:35:00,5.06938,5.06938,5.06699,5.06779,63000000.0
2007-12-11 19:40:00,5.06866,5.06885,5.06597,5.06821,70000000.0
2007-12-11 19:45:00,5.06797,5.06905,5.06652,5.06783,70000000.0
2007-12-11 19:50:00,5.06788,5.06913,5.06679,5.06844,71000000.0
2007-12-11 19:55:00,5.06804,5.07033,5.06782,5.06966,68000000.0
2007-12-11 20:00:00,5.0687,5.0706,5.06819,5.06819,67000000.0
2007-12-11 20:05:00,5.06928,5.07,5.06795,5.06846,65000000.0
2007-12-11 20:10:00,5.06855,5.06957,5.06725,5.06778,66000000.0
2007-12-11 20:15:00,5.06888,5.06888,5.06643,5.06777,64000000.0
2007-12-11 20:20:00,5.06676,5.06982,5.06676,5.06938,65000000.0
2007-12-11 20:25:00,5.06934,5.07009,5.06828,5.0699,63000000.0
2007-12-11 20:30:00,5.07015,5.07015,5.06761,5.06877,59000000.0
2007-12-11 20:35:00,5.0685,5.06997,5.06759,5.06963,70000000.0
2007-12-11 20:40:00,5.06987,5.0699,5.06762,5.0687,89000000.0
2007-12-11 20:45:00,5.06856,5.06917,5.06704,5.06853,67000000.0
2007-12-11 20:50:00,5.06869,5.06872,5.0662,5.06664,62000000.0
2007-12-11 20:55:00,5.06675,5.0681,5.0657,5.06752,65000000.0
2007-12-11 21:00:00,5.06695,5.06758,5.06439,5.06645,72000000.0
2007-12-11 21:05:00,5.06725,5.06811,5.06418,5.06562,66000000.0
2007-12-11 21:10:00,5.06605,5.06713,5.06269,5.06269,62000000.0
2007-12-11 21:15:00,5.06267,5.07697,5.06037,5.07054,68000000.0
2007-12-11 21:20:00,5.0692,5.07775,5.06895,5.07693,52000000.0
2007-12-11 21:25:00,5.07665,5.07721,5.07133,5.07234,58000000.0
2007-12-11 21:30:00,5.07212,5.07955,5.06962,5.07673,59000000.0
2007-12-11 21:35:00,5.07624,5.07948,5.07393,5.07528,88000000.0
2007-12-11 21:40:00,5.07509,5.07731,5.07207,5.07207,65000000.0
2007-12-11 21:45:00,5.07172,5.07492,5.07165,5.07296,62000000.0
2007-12-11 21:50:00,5.0725,5.08203,5.07243,5.08029,62000000.0
2007-12-11 21:55:00,5.08121,5.08121,5.07708,5.07887,72000000.0
2007-12-11 22:00:00,5.07813,5.08256,5.07663,5.08211,79000000.0
2007-12-11 22:05:00,5.08104,5.08151,5.07842,5.07977,67000000.0
2007-12-11 22:10:00,5.07969,5.07987,5.07725,5.07842,64000000.0
2007-12-11 22:15:00,5.079,5.08044,5.07775,5.07933,69000000.0
2007-12-11 22:20:00,5.07864,5.07958,5.07622,5.07701,69000000.0
2007-12-11 22:25:00,5.07637,5.07878,5.07624,5.07739,63000000.0
2007-12-11 22:30:00,5.0767,5.08094,5.0767,5.08094,60000000.0
2007-12-11 22:35:00,5.08103,5.08358,5.07893,5.08269,56000000.0
2007-12-11 22:40:00,5.08309,5.08606,5.08208,5.08458,63000000.0
2007-12-11 22:45:00,5.08389,5.08484,5.08265,5.08411,68000000.0
2007-12-11 22:50:00,5.08348,5.08694,5.0831,5.08592,70000000.0
2007-12-11 22:55:00,5.08513,5.08621,5.08387,5.08488,64000000.0
2007-12-11 23:00:00,5.08523,5.08773,5.08447,5.08708,68000000.0
2007-12-11 23:05:00,5.08692,5.08963,5.08638,5.08765,60000000.0
2007-12-11 23:10:00,5.08851,5.08922,5.08488,5.08564,66000000.0
2007-12-11 23:15:00,5.08637,5.08733,5.08502,5.0867,65000000.0
2007-12-11 23:20:00,5.08582,5.0869,5.08479,5.0849,66000000.0
2007-12-11 23:25:00,5.08434,5.08565,5.08323,5.08359,64000000.0
2007-12-11 23:30:00,5.0843,5.08465,5.08272,5.08444,72000000.0
2007-12-11 23:35:00,5.08339,5.08439,5.08268,5.08364,62000000.0
2007-12-11 23:40:00,5.08504,5.08504,5.08218,5.08284,80000000.0
2007-12-11 23:45:00,5.08272,5.08398,5.08181,5.08252,76000000.0
2007-12-11 23:50:00,5.08369,5.08465,5.08271,5.08355,67000000.0
2007-12-11 23:55:00,5.08404,5.08556,5.08302,5.08416,76000000.0
2007-12-12 00:00:00,5.08428,5.08455,5.08235,5.08397,70000000.0
2007-12-12 00:05:00,5.0828,5.08391,5.08093,5.08188,62000000.0
2007-12-12 00:10:00,5.08071,5.08258,5.07968,5.08208,63000000.0
2007-12-12 00:15:00,5.08234,5.08295,5.08094,5.08116,65000000.0
2007-12-12 00:20:00,5.08071,5.08261,5.08071,5.08214,60000000.0
2007-12-12 00:25:00,5.08237,5.0836,5.08109,5.08201,66000000.0
2007-12-12 00:30:00,5.08073,5.08208,5.07995,5.08049,64000000.0
2007-12-12 00:35:00,5.08106,5.08266,5.08037,5.08167,80000000.0
2007-12-12 00:40:00,5.08254,5.08321,5.08163,5.08229,61000000.0
2007-12-12 00:45:00,5.08213,5.08272,5.08147,5.08222,63000000.0
2007-12-12 00:50:00,5.08278,5.08443,5.08153,5.08387,60000000.0
2007-12-12 00:55:00,5.08334,5.08393,5.0824,5.08335,66000000.0
2007-12-12 01:00:00,5.08304,5.08425,5.0825,5.08323,63000000.0
2007-12-12 01:05:00,5.08337,5.08406,5.08116,5.08294,70000000.0
2007-12-12 01:10:00,5.08181,5.08244,5.08119,5.08165,55000000.0
2007-12-12 01:15:00,5.0817,5.08386,5.08112,5.08172,63000000.0
2007-12-12 01:20:00,5.08093,5.08363,5.08089,5.08277,59000000.0
2007-12-12 01:25:00,5.08216,5.08252,5.08101,5.08185,70000000.0
2007-12-12 01:30:00,5.08202,5.08222,5.08051,5.08107,68000000.0
2007-12-12 01:35:00,5.08059,5.08368,5.07997,5.08202,71000000.0
2007-12-12 01:40:00,5.08204,5.08366,5.08052,5.08063,72000000.0
2007-12-12 01:45:00,5.0806,5.08237,5.07994,5.08119,68000000.0
2007-12-12 01:50:00,5.0811,5.08226,5.08019,5.08225,67000000.0
2007-12-12 01:55:00,5.0808,5.08216,5.07985,5.08151,61000000.0
2007-12-12 02:00:00,5.08217,5.08317,5.08086,5.08238,69000000.0
2007-12-12 02:05:00,5.08125,5.08227,5.08016,5.08164,73000000.0
2007-12-12 02:10:00,5.08173,5.08339,5.08095,5.08213,74000000.0
2007-12-12 02:15:00,5.08198,5.08403,5.08151,5.08215,70000000.0
2007-12-12 02:20:00,5.08065,5.08185,5.07958,5.08075,74000000.0
2007-12-12 02:25:00,5.08043,5.08273,5.0801,5.08127,59000000.0
2007-12-12 02:30:00,5.08193,5.08206,5.08029,5.08119,64000000.0
2007-12-12 02:35:00,5.08095,5.08205,5.07999,5.08128,71000000.0
2007-12-12 02:40:00,5.081,5.08187,5.07979,5.08076,69000000.0
2007-12-12 02:45:00,5.08122,5.08172,5.08015,5.08094,69000000.0
2007-12-12 02:50:00,5.08156,5.08186,5.07971,5.08089,66000000.0
2007-12-12 02:55:00,5.08044,5.08182,5.08011,5.08058,65000000.0
2007-12-12 03:00:00,5.08128,5.08146,5.07942,5.08057,67000000.0
2007-12-12 03:05:00,5.0806,5.08226,5.07996,5.08125,68000000.0
2007-12-12 03:10:00,5.08073,5.08172,5.07973,5.08032,80000000.0
2007-12-12 03:15:00,5.08024,5.08134,5.07955,5.08106,50000000.0
2007-12-12 03:20:00,5.08092,5.08212,5.0802,5.08056,62000000.0
2007-12-12 03:25:00,5.08097,5.08169,5.08011,5.08065,71000000.0
2007-12-12 03:30:00,5.08115,5.08185,5.0798,5.0808,68000000.0
2007-12-12 03:35:00,5.082,5.08235,5.08037,5.08226,60000000.0
2007-12-12 03:40:00,5.08221,5.08221,5.08024,5.08092,82000000.0
2007-12-12 03:45:00,5.0798,5.08089,5.07903,5.07978,53000000.0
2007-12-12 03:50:00,5.08039,5.08125,5.07962,5.08118,74000000.0
2007-12-12 03:55:00,5.08083,5.08182,5.07974,5.08047,63000000.0
2007-12-12 04:00:00,5.08054,5.08185,5.08014,5.08036,70000000.0
2007-12-12 04:05:00,5.08135,5.08284,5.0806,5.08232,66000000.0
2007-12-12 04:10:00,5.08206,5.0836,5.08197,5.08311,77000000.0
2007-12-12 04:15:00,5.08334,5.08541,5.08205,5.08515,57000000.0
2007-12-12 04:20:00,5.08548,5.0863,5.08398,5.08593,62000000.0
2007-12-12 04:25:00,5.08439,5.08594,5.08364,5.0842,53000000.0
2007-12-12 04:30:00,5.08483,5.08535,5.08348,5.08443,66000000.0
2007-12-12 04:35:00,5.08504,5.08512,5.08308,5.08396,64000000.0
2007-12-12 04:40:00,5.08416,5.08466,5.08307,5.08448,54000000.0
2007-12-12 04:45:00,5.08518,5.0853,5.08339,5.08396,63000000.0
2007-12-12 04:50:00,5.08318,5.08472,5.08166,5.08302,71000000.0
2007-12-12 04:55:00,5.08197,5.08343,5.08145,5.08187,65000000.0
2007-12-12 05:00:00,5.08152,5.0827,5.08123,5.08167,62000000.0
2007-12-12 05:05:00,5.08193,5.0826,5.08045,5.08181,72000000.0
2007-12-12 05:10:00,5.08123,5.08279,5.08093,5.08155,59000000.0
2007-12-12 05:15:00,5.08197,5.08263,5.08114,5.08196,67000000.0
2007-12-12 05:20:00,5.08157,5.08312,5.08126,5.08226,79000000.0
2007-12-12 05:25:00,5.08173,5.08345,5.08123,5.08195,66000000.0
2007-12-12 05:30:00,5.08279,5.08396,5.08156,5.08339,76000000.0
2007-12-12 05:35:00,5.08322,5.08447,5.08209,5.08428,78000000.0
2007-12-12 05:40:00,5.08334,5.08465,5.08306,5.08363,61000000.0
2007-12-12 05:45:00,5.08447,5.08459,5.08261,5.08338,77000000.0
2007-12-12 05:50:00,5.08307,5.08433,5.08222,5.08409,62000000.0
2007-12-12 05:55:00,5.08453,5.08543,5.08334,5.08463,70000000.0
2007-12-12 06:00:00,5.0857,5.0857,5.08263,5.08334,77000000.0
2007-12-12 06:05:00,5.08443,5.08443,5.08244,5.08254,81000000.0
2007-12-12 06:10:00,5.08278,5.08364,5.081,5.08266,73000000.0
2007-12-12 06:15:00,5.08204,5.08412,5.08184,5.08277,69000000.0
2007-12-12 06:20:00,5.08337,5.08498,5.08286,5.08458,68000000.0
2007-12-12 06:25:00,5.08523,5.08583,5.08371,5.08449,71000000.0
2007-12-12 06:30:00,5.08424,5.08568,5.08321,5.08471,58000000.0
2007-12-12 06:35:00,5.08402,5.08611,5.08378,5.08476,72000000.0
2007-12-12 06:40:00,5.08426,5.08557,5.08254,5.08371,71000000.0
2007-12-12 06:45:00,5.08321,5.08378,5.08186,5.08251,69000000.0
2007-12-12 06:50:00,5.08174,5.08331,5.08125,5.08207,56000000.0
2007-12-12 06:55:00,5.08171,5.08333,5.0815,5.08265,64000000.0
2007-12-12 07:00:00,5.08266,5.08329,5.08163,5.08265,58000000.0
2007-12-12 07:05:00,5.0828,5.08362,5.08194,5.08194,59000000.0
2007-12-12 07:10:00,5.08288,5.08365,5.08182,5.08261,82000000.0
2007-12-12 07:15:00,5.08367,5.0848,5.08219,5.08394,80000000.0
2007-12-12 07:20:00,5.08422,5.08469,5.08257,5.08395,76000000.0
2007-12-12 07:25:00,5.0848,5.0849,5.07999,5.08021,78000000.0
2007-12-12 07:30:00,5.08159,5.0819,5.07935,5.07986,61000000.0
2007-12-12 07:35:00,5.07897,5.08106,5.07897,5.07984,63000000.0
2007-12-12 07:40:00,5.07945,5.07973,5.0743,5.07775,55000000.0
2007-12-12 07:45:00,5.07625,5.07745,5.07419,5.07425,59000000.0
2007-12-12 07:50:00,5.07504,5.07654,5.07413,5.07517,67000000.0
2007-12-12 07:55:00,5.07435,5.0762,5.07353,5.07546,62000000.0
2007-12-12 08:00:00,5.07536,5.07838,5.07517,5.07696,65000000.0
2007-12-12 08:05:00,5.07795,5.07838,5.07556,5.07571,73000000.0
2007-12-12 08:10:00,5.07637,5.07766,5.07559,5.07636,58000000.0
2007-12-12 08:15:00,5.07687,5.0769,5.07513,5.07602,59000000.0
2007-12-12 08:20:00,5.07604,5.07794,5.07427,5.07759,64000000.0
2007-12-12 08:25:00,5.07709,5.07816,5.07516,5.07569,56000000.0
2007-12-12 08:30:00,5.07585,5.07632,5.07312,5.07447,62000000.0
2007-12-12 08:35:00,5.07341,5.07487,5.06969,5.07263,56000000.0
2007-12-12 08:40:00,5.07377,5.07377,5.07013,5.07167,58000000.0
2007-12-12 08:45:00,5.07126,5.07288,5.0708,5.07234,76000000.0
2007-12-12 08:50:00,5.07244,5.0732,5.07026,5.07179,81000000.0
2007-12-12 08:55:00,5.07312,5.0746,5.07172,5.0733,70000000.0
2007-12-12 09:00:00,5.0735,5.07406,5.07108,5.07175,62000000.0
2007-12-12 09:05:00,5.07201,5.0727,5.07086,5.0716,66000000.0
2007-12-12 09:10:00,5.07216,5.07242,5.06823,5.06964,67000000.0
2007-12-12 09:15:00,5.06889,5.07046,5.06382,5.06487,72000000.0
2007-12-12 09:20:00,5.06535,5.06965,5.06535,5.06851,74000000.0
2007-12-12 09:25:00,5.06823,5.06823,5.06073,5.0652,68000000.0
2007-12-12 09:30:00,5.06562,5.06562,5.05941,5.06153,69000000.0
2007-12-12 09:35:00,5.06288,5.06335,5.06141,5.06176,85000000.0
2007-12-12 09:40:00,5.06296,5.06458,5.06166,5.06311,74000000.0
2007-12-12 09:45:00,5.06383,5.06608,5.06281,5.06455,76000000.0
2007-12-12 09:50:00,5.06514,5.06681,5.0619,5.06419,74000000.0
2007-12-12 09:55:00,5.066,5.06843,5.06421,5.0667,68000000.0
2007-12-12 10:00:00,5.06914,5.07687,5.06831,5.07632,75000000.0
2007-12-12 10:05:00,5.07633,5.07654,5.07168,5.07593,50000000.0
2007-12-12 10:10:00,5.07539,5.07683,5.07274,5.07465,70000000.0
2007-12-12 10:15:00,5.07364,5.07447,5.07031,5.07232,74000000.0
2007-12-12 10:20:00,5.07337,5.07577,5.07207,5.07435,60000000.0
2007-12-12 10:25:00,5.07427,5.07648,5.07345,5.07603,60000000.0
2007-12-12 10:30:00,5.07539,5.07859,5.07352,5.075,57000000.0
2007-12-12 10:35:00,5.07666,5.07864,5.0739,5.07667,72000000.0
2007-12-12 10:40:00,5.0765,5.07676,5.07417,5.07513,62000000.0
2007-12-12 10:45:00,5.07512,5.07649,5.07416,5.07416,55000000.0
2007-12-12 10:50:00,5.07539,5.07651,5.07392,5.07549,72000000.0
2007-12-12 10:55:00,5.07508,5.07575,5.07343,5.07346,49000000.0
2007-12-12 11:00:00,5.07343,5.07615,5.07241,5.07423,61000000.0
2007-12-12 11:05:00,5.07524,5.07699,5.07393,5.0758,71000000.0
2007-12-12 11:10:00,5.0768,5.07785,5.07595,5.07752,67000000.0
2007-12-12 11:15:00,5.07758,5.07758,5.07419,5.0757,63000000.0
2007-12-12 11:20:00,5.07612,5.07692,5.07529,5.07621,76000000.0
2007-12-12 11:25:00,5.0769,5.0773,5.07506,5.07623,64000000.0
2007-12-12 11:30:00,5.07648,5.07738,5.07465,5.07516,74000000.0
2007-12-12 11:35:00,5.07596,5.07621,5.07338,5.07443,60000000.0
2007-12-12 11:40:00,5.07416,5.07504,5.07254,5.0726,64000000.0
2007-12-12 11:45:00,5.07402,5.07595,5.0724,5.07439,62000000.0
2007-12-12 11:50:00,5.0745,5.07588,5.07289,5.07341,68000000.0
2007-12-12 11:55:00,5.07407,5.07587,5.07394,5.07528,52000000.0
2007-12-12 12:00:00,5.07363,5.07546,5.07233,5.07336,63000000.0
2007-12-12 12:05:00,5.07344,5.07344,5.07003,5.07121,61000000.0
2007-12-12 12:10:00,5.07076,5.07273,5.06991,5.07273,63000000.0
2007-12-12 12:15:00,5.07311,5.07313,5.06999,5.07188,56000000.0
2007-12-12 12:20:00,5.07035,5.07163,5.06928,5.07078,70000000.0
2007-12-12 12:25:00,5.06993,5.07175,5.06944,5.07094,57000000.0
2007-12-12 12:30:00,5.07116,5.07116,5.06642,5.06797,61000000.0
2007-12-12 12:35:00,5.06819,5.07035,5.06682,5.0691,64000000.0
2007-12-12 12:40:00,5.06911,5.07107,5.06838,5.07081,70000000.0
2007-12-12 12:45:00,5.06985,5.0709,5.06857,5.07007,65000000.0
2007-12-12 12:50:00,5.07083,5.07223,5.06887,5.07223,66000000.0
2007-12-12 12:55:00,5.07048,5.07083,5.06874,5.0695,62000000.0
2007-12-12 13:00:00,5.06974,5.07163,5.06942,5.07106,81000000.0
2007-12-12 13:05:00,5.07158,5.07246,5.07001,5.07236,77000000.0
2007-12-12 13:10:00,5.07201,5.0727,5.07017,5.07244,79000000.0
2007-12-12 13:15:00,5.07167,5.0746,5.07167,5.07332,63000000.0
2007-12-12 13:20:00,5.07416,5.07454,5.07185,5.07361,78000000.0
2007-12-12 13:25:00,5.074,5.07517,5.07313,5.0735,62000000.0
2007-12-12 13:30:00,5.07324,5.07534,5.07324,5.07401,55000000.0
2007-12-12 13:35:00,5.07343,5.07534,5.07343,5.07494,65000000.0
2007-12-12 13:40:00,5.07507,5.07527,5.0728,5.07412,55000000.0
2007-12-12 13:45:00,5.07404,5.07577,5.07321,5.07542,64000000.0
2007-12-12 13:50:00,5.07535,5.07567,5.07374,5.07525,58000000.0
2007-12-12 13:55:00,5.07576,5.07597,5.07387,5.07428,59000000.0
2007-12-12 14:00:00,5.07444,5.07477,5.07144,5.07252,72000000.0
2007-12-12 14:05:00,5.07259,5.07364,5.07162,5.07334,60000000.0
2007-12-12 14:10:00,5.07198,5.07426,5.0715,5.07381,56000000.0
2007-12-12 14:15:00,5.07442,5.07555,5.07286,5.07457,76000000.0
2007-12-12 14:20:00,5.07378,5.07437,5.07148,5.07437,52000000.0
2007-12-12 14:25:00,5.0735,5.07494,5.07213,5.07285,65000000.0
2007-12-12 14:30:00,5.07323,5.0747,5.0718,5.0741,60000000.0
2007-12-12 14:35:00,5.07405,5.07516,5.07199,5.07317,63000000.0
2007-12-12 14:40:00,5.07404,5.07455,5.07266,5.07418,77000000.0
2007-12-12 14:45:00,5.07413,5.07533,5.0727,5.07356,56000000.0
2007-12-12 14:50:00,5.07466,5.07649,5.07311,5.07588,60000000.0
2007-12-12 14:55:00,5.0769,5.07864,5.07524,5.07801,71000000.0
2007-12-12 15:00:00,5.07822,5.08204,5.07422,5.07518,76000000.0
2007-12-12 15:05:00,5.07464,5.07624,5.07321,5.07405,68000000.0
2007-12-12 15:10:00,5.07437,5.07723,5.0718,5.0772,61000000.0
2007-12-12 15:15:00,5.0781,5.08013,5.07622,5.07801,68000000.0
2007-12-12 15:20:00,5.07713,5.07713,5.06989,5.07087,59000000.0
2007-12-12 15:25:00,5.07035,5.07229,5.06853,5.07082,71000000.0
2007-12-12 15:30:00,5.07135,5.07202,5.06684,5.06817,68000000.0
2007-12-12 15:35:00,5.06799,5.07053,5.06799,5.06892,52000000.0
2007-12-12 15:40:00,5.06809,5.0729,5.06712,5.0726,62000000.0
2007-12-12 15:45:00,5.07285,5.07285,5.0676,5.07109,81000000.0
2007-12-12 15:50:00,5.07111,5.07337,5.06757,5.06808,75000000.0
2007-12-12 15:55:00,5.06858,5.07193,5.0651,5.06515,74000000.0
2007-12-12 16:00:00,5.06622,5.0703,5.05525,5.05627,61000000.0
2007-12-12 16:05:00,5.0589,5.06684,5.05687,5.06038,70000000.0
2007-12-12 16:10:00,5.05982,5.06639,5.05787,5.06293,64000000.0
2007-12-12 16:15:00,5.06085,5.06806,5.06076,5.06338,66000000.0
2007-12-12 16:20:00,5.0653,5.07493,5.06025,5.07493,65000000.0
2007-12-12 16:25:00,5.07594,5.07932,5.06891,5.07718,51000000.0
2007-12-12 16:30:00,5.07749,5.07913,5.07493,5.07722,53000000.0
2007-12-12 16:35:00,5.07588,5.07811,5.06538,5.07349,78000000.0
2007-12-12 16:40:00,5.0736,5.07514,5.06528,5.07339,86000000.0
2007-12-12 16:45:00,5.07182,5.07387,5.06437,5.07387,59000000.0
2007-12-12 16:50:00,5.07113,5.07399,5.06534,5.07312,66000000.0
2007-12-12 16:55:00,5.07299,5.07601,5.06778,5.07402,52000000.0
2007-12-12 17:00:00,5.07429,5.07659,5.06769,5.07598,62000000.0
2007-12-12 17:05:00,5.07316,5.07512,5.06732,5.07472,73000000.0
2007-12-12 17:10:00,5.07386,5.07598,5.07035,5.07384,57000000.0
2007-12-12 17:15:00,5.07378,5.079,5.07317,5.07807,71000000.0
2007-12-12 17:20:00,5.07748,5.0795,5.07527,5.07561,55000000.0
2007-12-12 17:25:00,5.07651,5.0791,5.07555,5.07678,62000000.0
2007-12-12 17:30:00,5.07634,5.0782,5.07572,5.07636,63000000.0
2007-12-12 17:35:00,5.07734,5.07765,5.07534,5.07692,64000000.0
2007-12-12 17:40:00,5.07708,5.07708,5.07376,5.07665,76000000.0
2007-12-12 17:45:00,5.07601,5.07715,5.07404,5.07594,60000000.0
2007-12-12 17:50:00,5.07614,5.07776,5.0748,5.07526,86000000.0
2007-12-12 17:55:00,5.07497,5.07753,5.07387,5.07617,66000000.0
2007-12-12 18:00:00,5.07658,5.07751,5.07326,5.07399,72000000.0
2007-12-12 18:05:00,5.07555,5.07757,5.07201,5.07541,73000000.0
2007-12-12 18:10:00,5.07573,5.07671,5.07247,5.07631,58000000.0
2007-12-12 18:15:00,5.07641,5.07738,5.07298,5.07559,61000000.0
2007-12-12 18:20:00,5.075,5.07628,5.07241,5.0725,63000000.0
2007-12-12 18:25:00,5.07319,5.07601,5.07267,5.07314,67000000.0
2007-12-12 18:30:00,5.07631,5.07631,5.07245,5.07449,65000000.0
2007-12-12 18:35:00,5.07499,5.07502,5.07234,5.07402,76000000.0
2007-12-12 18:40:00,5.07563,5.07563,5.07279,5.0746,67000000.0
2007-12-12 18:45:00,5.07359,5.07727,5.07081,5.07081,66000000.0
2007-12-12 18:50:00,5.07631,5.07701,5.07114,5.07169,63000000.0
2007-12-12 18:55:00,5.07074,5.07727,5.06898,5.07574,71000000.0
2007-12-12 19:00:00,5.0751,5.07563,5.06642,5.06831,70000000.0
2007-12-12 19:05:00,5.07005,5.07643,5.06824,5.07014,76000000.0
2007-12-12 19:10:00,5.07138,5.07548,5.06822,5.06945,68000000.0
2007-12-12 19:15:00,5.06733,5.06855,5.06274,5.06488,61000000.0
2007-12-12 19:20:00,5.06459,5.06939,5.06331,5.06817,72000000.0
2007-12-12 19:25:00,5.06905,5.0693,5.06689,5.06861,62000000.0
2007-12-12 19:30:00,5.06803,5.06886,5.06657,5.06854,66000000.0
2007-12-12 19:35:00,5.06939,5.0708,5.06795,5.07027,63000000.0
2007-12-12 19:40:00,5.07059,5.07401,5.06897,5.07333,70000000.0
2007-12-12 19:45:00,5.07339,5.07469,5.07158,5.07405,70000000.0
2007-12-12 19:50:00,5.07407,5.07571,5.07307,5.07465,71000000.0
2007-12-12 19:55:00,5.07424,5.07495,5.07245,5.07495,68000000.0
2007-12-12 20:00:00,5.07443,5.07487,5.07209,5.07306,67000000.0
2007-12-12 20:05:00,5.07328,5.07376,5.0708,5.0708,65000000.0
2007-12-12 20:10:00,5.07172,5.07217,5.06824,5.06994,66000000.0
2007-12-12 20:15:00,5.06992,5.07159,5.06815,5.0694,64000000.0
2007-12-12 20:20:00,5.06927,5.06927,5.06542,5.06706,65000000.0
2007-12-12 20:25:00,5.06686,5.06797,5.06558,5.06663,63000000.0
2007-12-12 20:30:00,5.06726,5.06851,5.0652,5.06642,59000000.0
2007-12-12 20:35:00,5.06638,5.06716,5.06332,5.06435,70000000.0
2007-12-12 20:40:00,5.0644,5.06729,5.0644,5.06706,89000000.0
2007-12-12 20:45:00,5.06681,5.06731,5.06497,5.06552,67000000.0
2007-12-12 20:50:00,5.06552,5.06697,5.06508,5.06606,62000000.0
2007-12-12 20:55:00,5.06666,5.06721,5.06526,5.06573,65000000.0
2007-12-12 21:00:00,5.06564,5.06615,5.06375,5.06462,72000000.0
2007-12-12 21:05:00,5.06438,5.06525,5.06311,5.06421,66000000.0
2007-12-12 21:10:00,5.06381,5.06512,5.062,5.06296,62000000.0
2007-12-12 21:15:00,5.06298,5.06397,5.06019,5.06311,68000000.0
2007-12-12 21:20:00,5.06264,5.06358,5.06135,5.0624,52000000.0
2007-12-12 21:25:00,5.06264,5.06415,5.06203,5.06358,58000000.0
2007-12-12 21:30:00,5.06328,5.06711,5.06328,5.06582,59000000.0
2007-12-12 21:35:00,5.06475,5.0661,5.0641,5.06471,88000000.0
2007-12-12 21:40:00,5.06509,5.06622,5.06396,5.06418,65000000.0
2007-12-12 21:45:00,5.06602,5.06647,5.0642,5.06493,62000000.0
2007-12-12 21:50:00,5.06571,5.06623,5.06409,5.06429,62000000.0
2007-12-12 21:55:00,5.0642,5.06506,5.06174,5.06287,72000000.0
2007-12-12 22:00:00,5.06282,5.06599,5.0619,5.06469,79000000.0
2007-12-12 22:05:00,5.06478,5.0655,5.06349,5.0645,67000000.0
2007-12-12 22:10:00,5.06418,5.06642,5.06398,5.06441,64000000.0
2007-12-12 22:15:00,5.06567,5.06797,5.06473,5.06602,69000000.0
2007-12-12 22:20:00,5.06678,5.06748,5.06446,5.06558,69000000.0
2007-12-12 22:25:00,5.06579,5.06681,5.06439,5.06605,63000000.0
2007-12-12 22:30:00,5.06518,5.06681,5.0645,5.06625,60000000.0
2007-12-12 22:35:00,5.06587,5.06782,5.06558,5.06704,56000000.0
2007-12-12 22:40:00,5.06687,5.06829,5.06575,5.0677,63000000.0
2007-12-12 22:45:00,5.06608,5.0685,5.06603,5.06749,68000000.0
2007-12-12 22:50:00,5.06734,5.06792,5.0647,5.06554,70000000.0
2007-12-12 22:55:00,5.06599,5.06749,5.06523,5.06638,64000000.0
2007-12-12 23:00:00,5.06689,5.06796,5.0656,5.06796,68000000.0
2007-12-12 23:05:00,5.06723,5.06817,5.06624,5.06739,60000000.0
2007-12-12 23:10:00,5.06738,5.06819,5.06583,5.06706,66000000.0
2007-12-12 23:15:00,5.06611,5.06811,5.06611,5.06804,65000000.0
2007-12-12 23:20:00,5.06698,5.06802,5.06635,5.06802,66000000.0
2007-12-12 23:25:00,5.06655,5.06786,5.0663,5.06658,64000000.0
2007-12-12 23:30:00,5.06777,5.06777,5.06545,5.06545,72000000.0
2007-12-12 23:35:00,5.06584,5.06742,5.06542,5.06627,62000000.0
2007-12-12 23:40:00,5.06675,5.06688,5.06512,5.06544,80000000.0
2007-12-12 23:45:00,5.06616,5.06768,5.06596,5.06706,76000000.0
2007-12-12 23:50:00,5.06725,5.06881,5.06617,5.06728,67000000.0
2007-12-12 23:55:00,5.06789,5.06843,5.06523,5.06761,76000000.0
2007-12-13 00:00:00,5.06682,5.0676,5.06519,5.06587,70000000.0
2007-12-13 00:05:00,5.06597,5.06697,5.06511,5.06639,62000000.0
2007-12-13 00:10:00,5.06702,5.06763,5.06557,5.06678,63000000.0
2007-12-13 00:15:00,5.06631,5.06721,5.06536,5.06682,65000000.0
2007-12-13 00:20:00,5.06726,5.06728,5.06574,5.06663,60000000.0
2007-12-13 00:25:00,5.06665,5.06701,5.06553,5.06559,66000000.0
2007-12-13 00:30:00,5.06605,5.06753,5.06592,5.06607,64000000.0
2007-12-13 00:35:00,5.0663,5.06726,5.06589,5.06625,80000000.0
2007-12-13 00:40:00,5.06614,5.06727,5.06539,5.06608,61000000.0
2007-12-13 00:45:00,5.06637,5.06639,5.06438,5.06458,63000000.0
2007-12-13 00:50:00,5.06415,5.06551,5.06351,5.06351,60000000.0
2007-12-13 00:55:00,5.06348,5.0655,5.06329,5.064,66000000.0
2007-12-13 01:00:00,5.06483,5.06568,5.06371,5.06448,63000000.0
2007-12-13 01:05:00,5.06523,5.06557,5.06314,5.0645,70000000.0
2007-12-13 01:10:00,5.06435,5.06598,5.06383,5.06598,55000000.0
2007-12-13 01:15:00,5.06546,5.06593,5.06411,5.0651,63000000.0
2007-12-13 01:20:00,5.06468,5.0675,5.06444,5.06739,59000000.0
2007-12-13 01:25:00,5.066,5.06709,5.06492,5.06583,70000000.0
2007-12-13 01:30:00,5.06603,5.06603,5.06348,5.0645,68000000.0
2007-12-13 01:35:00,5.06494,5.06572,5.06398,5.06437,71000000.0
2007-12-13 01:40:00,5.06542,5.06594,5.06402,5.06464,72000000.0
2007-12-13 01:45:00,5.06597,5.06647,5.06419,5.06442,68000000.0
2007-12-13 01:50:00,5.06544,5.06622,5.06443,5.06498,67000000.0
2007-12-13 01:55:00,5.06549,5.06576,5.06342,5.06434,61000000.0
2007-12-13 02:00:00,5.06435,5.06688,5.06419,5.06688,69000000.0
2007-12-13 02:05:00,5.06639,5.06724,5.06418,5.06527,73000000.0
2007-12-13 02:10:00,5.06454,5.06614,5.06084,5.06171,74000000.0
2007-12-13 02:15:00,5.06259,5.0637,5.06064,5.06089,70000000.0
2007-12-13 02:20:00,5.06182,5.06316,5.06104,5.06162,74000000.0
2007-12-13 02:25:00,5.06165,5.06308,5.06118,5.06308,59000000.0
2007-12-13 02:30:00,5.06275,5.06307,5.06131,5.06257,64000000.0
2007-12-13 02:35:00,5.06238,5.06297,5.06116,5.06194,71000000.0
2007-12-13 02:40:00,5.06241,5.0628,5.06116,5.06156,69000000.0
2007-12-13 02:45:00,5.06145,5.06252,5.06095,5.06174,69000000.0
2007-12-13 02:50:00,5.06162,5.0626,5.06073,5.06223,66000000.0
2007-12-13 02:55:00,5.06175,5.06209,5.06029,5.06029,65000000.0
2007-12-13 03:00:00,5.06148,5.06189,5.06025,5.06103,67000000.0
2007-12-13 03:05:00,5.06128,5.06252,5.06083,5.06137,68000000.0
2007-12-13 03:10:00,5.06136,5.06244,5.06066,5.06163,80000000.0
2007-12-13 03:15:00,5.06038,5.06319,5.06014,5.06225,50000000.0
2007-12-13 03:20:00,5.06161,5.06366,5.06111,5.06296,62000000.0
2007-12-13 03:25:00,5.06338,5.06393,5.0616,5.06352,71000000.0
2007-12-13 03:30:00,5.06268,5.06356,5.06143,5.06231,68000000.0
2007-12-13 03:35:00,5.0618,5.06336,5.06147,5.06183,60000000.0
2007-12-13 03:40:00,5.06324,5.06359,5.06157,5.06284,82000000.0
2007-12-13 03:45:00,5.06217,5.06369,5.06115,5.06369,53000000.0
2007-12-13 03:50:00,5.06359,5.06418,5.06214,5.06276,74000000.0
2007-12-13 03:55:00,5.06263,5.06359,5.06188,5.06274,63000000.0
2007-12-13 04:00:00,5.06225,5.06364,5.0612,5.06186,70000000.0
2007-12-13 04:05:00,5.06213,5.06299,5.06086,5.06237,66000000.0
2007-12-13 04:10:00,5.06118,5.06247,5.06009,5.06077,77000000.0
2007-12-13 04:15:00,5.06087,5.06168,5.05986,5.06103,57000000.0
2007-12-13 04:20:00,5.06111,5.06248,5.06044,5.06044,62000000.0
2007-12-13 04:25:00,5.06169,5.0626,5.06083,5.06165,53000000.0
2007-12-13 04:30:00,5.06212,5.06216,5.05994,5.0605,66000000.0
2007-12-13 04:35:00,5.06032,5.06254,5.06032,5.06178,64000000.0
2007-12-13 04:40:00,5.06128,5.06224,5.05988,5.06125,54000000.0
2007-12-13 04:45:00,5.06238,5.06238,5.06005,5.06099,63000000.0
2007-12-13 04:50:00,5.06174,5.06231,5.06079,5.06178,71000000.0
2007-12-13 04:55:00,5.06182,5.06314,5.06177,5.06219,65000000.0
2007-12-13 05:00:00,5.06221,5.06318,5.06101,5.06186,62000000.0
2007-12-13 05:05:00,5.0624,5.0624,5.05991,5.06064,72000000.0
2007-12-13 05:10:00,5.06106,5.06178,5.06023,5.06178,59000000.0
2007-12-13 05:15:00,5.06056,5.06204,5.05916,5.05989,67000000.0
2007-12-13 05:20:00,5.05999,5.06089,5.05853,5.05854,79000000.0
2007-12-13 05:25:00,5.06001,5.06046,5.05872,5.05978,66000000.0
2007-12-13 05:30:00,5.05932,5.06126,5.0591,5.06044,76000000.0
2007-12-13 05:35:00,5.05914,5.06117,5.05914,5.06001,78000000.0
2007-12-13 05:40:00,5.05928,5.06077,5.05915,5.05953,61000000.0
2007-12-13 05:45:00,5.0596,5.06118,5.05908,5.06057,77000000.0
2007-12-13 05:50:00,5.06017,5.06111,5.0593,5.0593,62000000.0
2007-12-13 05:55:00,5.06024,5.06109,5.05915,5.05988,70000000.0
2007-12-13 06:00:00,5.05989,5.06107,5.0594,5.06061,77000000.0
2007-12-13 06:05:00,5.06066,5.06125,5.05964,5.05964,81000000.0
2007-12-13 06:10:00,5.06034,5.06127,5.05959,5.06016,73000000.0
2007-12-13 06:15:00,5.06067,5.06123,5.05953,5.06052,69000000.0
2007-12-13 06:20:00,5.06062,5.06114,5.05945,5.06053,68000000.0
2007-12-13 06:25:00,5.06074,5.06112,5.05898,5.05947,71000000.0
2007-12-13 06:30:00,5.05956,5.06118,5.05942,5.06036,58000000.0
2007-12-13 06:35:00,5.06049,5.06147,5.05947,5.05947,72000000.0
2007-12-13 06:40:00,5.06094,5.06148,5.05971,5.06048,71000000.0
2007-12-13 06:45:00,5.06094,5.06127,5.05937,5.06054,69000000.0
2007-12-13 06:50:00,5.06028,5.06143,5.05966,5.06027,56000000.0
2007-12-13 06:55:00,5.05993,5.06125,5.05951,5.06052,64000000.0
2007-12-13 07:00:00,5.06047,5.06105,5.0598,5.06021,58000000.0
2007-12-13 07:05:00,5.06025,5.06152,5.05951,5.05951,59000000.0
2007-12-13 07:10:00,5.06105,5.06137,5.05958,5.06034,82000000.0
2007-12-13 07:15:00,5.06086,5.06243,5.06033,5.06178,80000000.0
2007-12-13 07:20:00,5.06267,5.06282,5.06102,5.06125,76000000.0
2007-12-13 07:25:00,5.06142,5.06291,5.06141,5.0615,78000000.0
2007-12-13 07:30:00,5.06182,5.06306,5.06081,5.06212,61000000.0
2007-12-13 07:35:00,5.06259,5.06327,5.06175,5.06252,63000000.0
2007-12-13 07:40:00,5.06258,5.06328,5.06167,5.06246,55000000.0
2007-12-13 07:45:00,5.06195,5.0632,5.06163,5.06192,59000000.0
2007-12-13 07:50:00,5.06247,5.06299,5.06122,5.06221,67000000.0
2007-12-13 07:55:00,5.06198,5.06248,5.06036,5.06159,62000000.0
2007-12-13 08:00:00,5.06294,5.06296,5.0614,5.06218,65000000.0
2007-12-13 08:05:00,5.06178,5.06284,5.06073,5.06244,73000000.0
2007-12-13 08:10:00,5.06157,5.06342,5.06111,5.06244,58000000.0
2007-12-13 08:15:00,5.06312,5.0651,5.06229,5.06368,59000000.0
2007-12-13 08:20:00,5.06349,5.06639,5.06274,5.06522,64000000.0
2007-12-13 08:25:00,5.06473,5.06625,5.06433,5.06492,56000000.0
2007-12-13 08:30:00,5.06468,5.07043,5.06326,5.06474,62000000.0
2007-12-13 08:35:00,5.0642,5.06562,5.06395,5.06449,56000000.0
2007-12-13 08:40:00,5.06559,5.07153,5.06332,5.06575,58000000.0
2007-12-13 08:45:00,5.06462,5.06527,5.06152,5.06291,76000000.0
2007-12-13 08:50:00,5.06379,5.06532,5.06279,5.06427,81000000.0
2007-12-13 08:55:00,5.06439,5.06568,5.06321,5.06446,70000000.0
2007-12-13 09:00:00,5.06455,5.06677,5.06162,5.06233,62000000.0
2007-12-13 09:05:00,5.06226,5.06363,5.06092,5.06241,66000000.0
2007-12-13 09:10:00,5.06246,5.0628,5.05892,5.06128,67000000.0
2007-12-13 09:15:00,5.06141,5.06225,5.05979,5.0607,72000000.0
2007-12-13 09:20:00,5.06161,5.06266,5.06,5.06158,74000000.0
2007-12-13 09:25:00,5.06227,5.06248,5.06042,5.06148,68000000.0
2007-12-13 09:30:00,5.06191,5.06246,5.06044,5.06156,69000000.0
2007-12-13 09:35:00,5.0613,5.06168,5.0567,5.05718,85000000.0
2007-12-13 09:40:00,5.05871,5.06003,5.05713,5.0588,74000000.0
2007-12-13 09:45:00,5.05982,5.06119,5.05832,5.05906,76000000.0
2007-12-13 09:50:00,5.05982,5.06061,5.05809,5.05871,74000000.0
2007-12-13 09:55:00,5.05826,5.06043,5.05584,5.05884,68000000.0
2007-12-13 10:00:00,5.0587,5.068,5.0587,5.06713,75000000.0
2007-12-13 10:05:00,5.06837,5.07016,5.06616,5.06708,50000000.0
2007-12-13 10:10:00,5.06635,5.06728,5.06442,5.06644,70000000.0
2007-12-13 10:15:00,5.06425,5.07,5.06373,5.06818,74000000.0
2007-12-13 10:20:00,5.0705,5.07147,5.06708,5.06879,60000000.0
2007-12-13 10:25:00,5.06758,5.06995,5.06614,5.06683,60000000.0
2007-12-13 10:30:00,5.06862,5.06939,5.06643,5.06776,57000000.0
2007-12-13 10:35:00,5.06854,5.06937,5.06636,5.06827,72000000.0
2007-12-13 10:40:00,5.06747,5.06856,5.06587,5.06707,62000000.0
2007-12-13 10:45:00,5.06785,5.06973,5.06679,5.06791,55000000.0
2007-12-13 10:50:00,5.06771,5.06814,5.06491,5.06575,72000000.0
2007-12-13 10:55:00,5.06551,5.06849,5.06403,5.06803,49000000.0
2007-12-13 11:00:00,5.06684,5.07007,5.06545,5.06771,61000000.0
2007-12-13 11:05:00,5.06669,5.06948,5.06504,5.06872,71000000.0
2007-12-13 11:10:00,5.06785,5.06958,5.0665,5.06809,67000000.0
2007-12-13 11:15:00,5.06889,5.06963,5.06735,5.06881,63000000.0
2007-12-13 11:20:00,5.06897,5.07001,5.06749,5.06896,76000000.0
2007-12-13 11:25:00,5.068,5.06972,5.06748,5.06832,64000000.0
2007-12-13 11:30:00,5.06912,5.06979,5.06737,5.06846,74000000.0
2007-12-13 11:35:00,5.06988,5.07288,5.06837,5.07227,60000000.0
2007-12-13 11:40:00,5.07173,5.0736,5.07061,5.07296,64000000.0
2007-12-13 11:45:00,5.07334,5.07334,5.06971,5.06993,62000000.0
2007-12-13 11:50:00,5.07053,5.07105,5.06809,5.0693,68000000.0
2007-12-13 11:55:00,5.06961,5.07142,5.06876,5.07025,52000000.0
2007-12-13 12:00:00,5.0699,5.07062,5.06709,5.06807,63000000.0
2007-12-13 12:05:00,5.06702,5.07136,5.06699,5.07033,61000000.0
2007-12-13 12:10:00,5.07114,5.07126,5.06705,5.06785,63000000.0
2007-12-13 12:15:00,5.06863,5.06923,5.06685,5.06778,56000000.0
2007-12-13 12:20:00,5.06918,5.07017,5.0673,5.06838,70000000.0
2007-12-13 12:25:00,5.06896,5.07001,5.0676,5.06991,57000000.0
2007-12-13 12:30:00,5.06981,5.07168,5.0691,5.07046,61000000.0
2007-12-13 12:35:00,5.07037,5.07242,5.07022,5.07073,64000000.0
2007-12-13 12:40:00,5.07173,5.07302,5.06965,5.07079,70000000.0
2007-12-13 12:45:00,5.07188,5.07365,5.07061,5.07207,65000000.0
2007-12-13 12:50:00,5.07172,5.07478,5.07055,5.07478,66000000.0
2007-12-13 12:55:00,5.07395,5.07489,5.07242,5.07301,62000000.0
2007-12-13 13:00:00,5.07429,5.07484,5.07192,5.07285,81000000.0
2007-12-13 13:05:00,5.0737,5.07585,5.07286,5.07355,77000000.0
2007-12-13 13:10:00,5.07239,5.07422,5.07152,5.07288,79000000.0
2007-12-13 13:15:00,5.07229,5.07336,5.07019,5.0705,63000000.0
2007-12-13 13:20:00,5.0706,5.07375,5.07043,5.07375,78000000.0
2007-12-13 13:25:00,5.0734,5.07478,5.07188,5.07395,62000000.0
2007-12-13 13:30:00,5.07492,5.07504,5.07162,5.07257,55000000.0
2007-12-13 13:35:00,5.07213,5.0724,5.06953,5.07,65000000.0
2007-12-13 13:40:00,5.06982,5.07239,5.06976,5.07013,55000000.0
2007-12-13 13:45:00,5.07109,5.07411,5.07046,5.07338,64000000.0
2007-12-13 13:50:00,5.07263,5.07394,5.07188,5.07294,58000000.0
2007-12-13 13:55:00,5.0732,5.07339,5.07008,5.07135,59000000.0
2007-12-13 14:00:00,5.07156,5.07458,5.07156,5.0738,72000000.0
2007-12-13 14:05:00,5.07403,5.07659,5.07355,5.07581,60000000.0
2007-12-13 14:10:00,5.07565,5.07678,5.07476,5.07538,56000000.0
2007-12-13 14:15:00,5.07584,5.07814,5.07545,5.07773,76000000.0
2007-12-13 14:20:00,5.07684,5.07737,5.07459,5.07459,52000000.0
2007-12-13 14:25:00,5.07511,5.07691,5.0739,5.07678,65000000.0
2007-12-13 14:30:00,5.07768,5.07906,5.07586,5.07738,60000000.0
2007-12-13 14:35:00,5.07824,5.07838,5.07513,5.07735,63000000.0
2007-12-13 14:40:00,5.07604,5.07738,5.07486,5.07659,77000000.0
2007-12-13 14:45:00,5.07501,5.07645,5.07439,5.07468,56000000.0
2007-12-13 14:50:00,5.07454,5.07501,5.07223,5.07333,60000000.0
2007-12-13 14:55:00,5.07378,5.07621,5.07294,5.0758,71000000.0
2007-12-13 15:00:00,5.07535,5.07651,5.07325,5.07417,76000000.0
2007-12-13 15:05:00,5.07499,5.07624,5.07294,5.07334,68000000.0
2007-12-13 15:10:00,5.0737,5.0758,5.0725,5.07539,61000000.0
2007-12-13 15:15:00,5.07577,5.07587,5.07318,5.0751,68000000.0
2007-12-13 15:20:00,5.07518,5.07642,5.07384,5.07642,59000000.0
2007-12-13 15:25:00,5.07472,5.07631,5.07353,5.07402,71000000.0
2007-12-13 15:30:00,5.07713,5.08127,5.07588,5.08024,68000000.0
2007-12-13 15:35:00,5.07835,5.08084,5.07737,5.07968,52000000.0
2007-12-13 15:40:00,5.08027,5.08196,5.07865,5.07891,62000000.0
2007-12-13 15:45:00,5.08045,5.08136,5.0775,5.08101,81000000.0
2007-12-13 15:50:00,5.07939,5.08138,5.0767,5.07987,75000000.0
2007-12-13 15:55:00,5.07949,5.07995,5.07528,5.07761,74000000.0
2007-12-13 16:00:00,5.0753,5.07976,5.07482,5.07847,61000000.0
2007-12-13 16:05:00,5.07752,5.08032,5.07717,5.07928,70000000.0
2007-12-13 16:10:00,5.08078,5.08146,5.07613,5.07977,64000000.0
2007-12-13 16:15:00,5.08128,5.0813,5.0761,5.07818,66000000.0
2007-12-13 16:20:00,5.08018,5.08128,5.07782,5.08039,65000000.0
2007-12-13 16:25:00,5.08078,5.08163,5.07891,5.07891,51000000.0
2007-12-13 16:30:00,5.08023,5.08146,5.0785,5.0805,53000000.0
2007-12-13 16:35:00,5.08133,5.08371,5.08011,5.08098,78000000.0
2007-12-13 16:40:00,5.08254,5.08413,5.07942,5.08282,86000000.0
2007-12-13 16:45:00,5.08278,5.08581,5.08161,5.08466,59000000.0
2007-12-13 16:50:00,5.08538,5.08603,5.08267,5.08484,66000000.0
2007-12-13 16:55:00,5.08597,5.08686,5.08417,5.08605,52000000.0
2007-12-13 17:00:00,5.08522,5.08647,5.08362,5.08539,62000000.0
2007-12-13 17:05:00,5.08446,5.08671,5.08326,5.08563,73000000.0
2007-12-13 17:10:00,5.08555,5.08622,5.08132,5.08239,57000000.0
2007-12-13 17:15:00,5.08327,5.08479,5.08126,5.08396,71000000.0
2007-12-13 17:20:00,5.08367,5.08509,5.0827,5.08375,55000000.0
2007-12-13 17:25:00,5.08416,5.09773,5.08371,5.09742,62000000.0
2007-12-13 17:30:00,5.09907,5.09959,5.08556,5.0957,63000000.0
2007-12-13 17:35:00,5.08512,5.10792,5.08512,5.09445,64000000.0
2007-12-13 17:40:00,5.10472,5.106,5.09696,5.106,76000000.0
2007-12-13 17:45:00,5.10418,5.11038,5.10021,5.11034,60000000.0
2007-12-13 17:50:00,5.11049,5.11082,5.10569,5.10641,86000000.0
2007-12-13 17:55:00,5.10742,5.11137,5.10331,5.10331,66000000.0
2007-12-13 18:00:00,5.10526,5.10794,5.10239,5.10567,72000000.0
2007-12-13 18:05:00,5.10651,5.10651,5.10221,5.10341,73000000.0
2007-12-13 18:10:00,5.10298,5.10727,5.10219,5.1063,58000000.0
2007-12-13 18:15:00,5.10753,5.10753,5.1035,5.1051,61000000.0
2007-12-13 18:20:00,5.10378,5.11002,5.1028,5.11002,63000000.0
2007-12-13 18:25:00,5.10935,5.11008,5.10521,5.10566,67000000.0
2007-12-13 18:30:00,5.1067,5.10881,5.10469,5.10606,65000000.0
2007-12-13 18:35:00,5.10704,5.10942,5.10459,5.10832,76000000.0
2007-12-13 18:40:00,5.10543,5.10845,5.10432,5.10605,67000000.0
2007-12-13 18:45:00,5.10679,5.10853,5.10534,5.10553,66000000.0
2007-12-13 18:50:00,5.10764,5.10962,5.10628,5.10705,63000000.0
2007-12-13 18:55:00,5.10886,5.10991,5.10689,5.10845,71000000.0
2007-12-13 19:00:00,5.10846,5.10945,5.10771,5.10887,70000000.0
2007-12-13 19:05:00,5.10822,5.11008,5.10721,5.11008,76000000.0
2007-12-13 19:10:00,5.11009,5.11009,5.10773,5.10915,68000000.0
2007-12-13 19:15:00,5.10832,5.10869,5.10515,5.10613,61000000.0
2007-12-13 19:20:00,5.10657,5.10657,5.10286,5.10565,72000000.0
2007-12-13 19:25:00,5.10369,5.1062,5.10369,5.10609,62000000.0
2007-12-13 19:30:00,5.10597,5.10597,5.10373,5.10479,66000000.0
2007-12-13 19:35:00,5.10433,5.10554,5.1034,5.1052,63000000.0
2007-12-13 19:40:00,5.10562,5.10566,5.10171,5.10265,70000000.0
2007-12-13 19:45:00,5.10223,5.1025,5.09973,5.10038,70000000.0
2007-12-13 19:50:00,5.10027,5.10154,5.09955,5.10101,71000000.0
2007-12-13 19:55:00,5.1002,5.10186,5.09955,5.10034,68000000.0
2007-12-13 20:00:00,5.09961,5.10157,5.09918,5.10131,67000000.0
2007-12-13 20:05:00,5.10185,5.10317,5.10076,5.10248,65000000.0
2007-12-13 20:10:00,5.10243,5.10319,5.101,5.10103,66000000.0
2007-12-13 20:15:00,5.10257,5.10309,5.10062,5.10155,64000000.0
2007-12-13 20:20:00,5.10132,5.10289,5.10075,5.10238,65000000.0
2007-12-13 20:25:00,5.10225,5.1051,5.10217,5.1033,63000000.0
2007-12-13 20:30:00,5.1036,5.10384,5.10129,5.10239,59000000.0
2007-12-13 20:35:00,5.10212,5.10438,5.10031,5.10335,70000000.0
2007-12-13 20:40:00,5.10389,5.10526,5.10291,5.10371,89000000.0
2007-12-13 20:45:00,5.10385,5.10578,5.10384,5.10459,67000000.0
2007-12-13 20:50:00,5.10458,5.1048,5.10183,5.10233,62000000.0
2007-12-13 20:55:00,5.101,5.10251,5.10007,5.10161,65000000.0
2007-12-13 21:00:00,5.10126,5.10191,5.09821,5.09892,72000000.0
2007-12-13 21:05:00,5.09978,5.10099,5.09802,5.09858,66000000.0
2007-12-13 21:10:00,5.09955,5.1008,5.09796,5.09823,62000000.0
2007-12-13 21:15:00,5.09855,5.101,5.09836,5.09964,68000000.0
2007-12-13 21:20:00,5.09976,5.10026,5.09752,5.09791,52000000.0
2007-12-13 21:25:00,5.09784,5.10004,5.0975,5.09878,58000000.0
2007-12-13 21:30:00,5.09886,5.10005,5.09846,5.09896,59000000.0
2007-12-13 21:35:00,5.0994,5.09974,5.098,5.09834,88000000.0
2007-12-13 21:40:00,5.09798,5.09913,5.09731,5.09803,65000000.0
2007-12-13 21:45:00,5.09855,5.09887,5.09473,5.09473,62000000.0
2007-12-13 21:50:00,5.09517,5.0964,5.09418,5.09574,62000000.0
2007-12-13 21:55:00,5.09639,5.09747,5.09448,5.097,72000000.0
2007-12-13 22:00:00,5.09709,5.0981,5.09568,5.09755,79000000.0
2007-12-13 22:05:00,5.09784,5.09797,5.09543,5.09677,67000000.0
2007-12-13 22:10:00,5.09619,5.09827,5.09562,5.09741,64000000.0
2007-12-13 22:15:00,5.09754,5.09802,5.09457,5.09501,69000000.0
2007-12-13 22:20:00,5.09597,5.09645,5.09487,5.09531,69000000.0
2007-12-13 22:25:00,5.09599,5.09661,5.09493,5.09606,63000000.0
2007-12-13 22:30:00,5.09567,5.09626,5.0941,5.09487,60000000.0
2007-12-13 22:35:00,5.09529,5.09591,5.09393,5.09457,56000000.0
2007-12-13 22:40:00,5.09512,5.09658,5.09395,5.09658,63000000.0
2007-12-13 22:45:00,5.09514,5.09773,5.09503,5.09773,68000000.0
2007-12-13 22:50:00,5.09617,5.09771,5.09545,5.09686,70000000.0
2007-12-13 22:55:00,5.09747,5.09772,5.09556,5.09556,64000000.0
2007-12-13 23:00:00,5.09543,5.09693,5.09409,5.09518,68000000.0
2007-12-13 23:05:00,5.09436,5.09575,5.09385,5.09474,60000000.0
2007-12-13 23:10:00,5.09427,5.09515,5.09362,5.09437,66000000.0
2007-12-13 23:15:00,5.09456,5.09563,5.0939,5.09442,65000000.0
2007-12-13 23:20:00,5.09483,5.09578,5.09269,5.09522,66000000.0
2007-12-13 23:25:00,5.09595,5.09595,5.09263,5.09367,64000000.0
2007-12-13 23:30:00,5.09321,5.0947,5.09224,5.09373,72000000.0
2007-12-13 23:35:00,5.09421,5.09604,5.09292,5.09518,62000000.0
2007-12-13 23:40:00,5.09628,5.09664,5.09437,5.09626,80000000.0
2007-12-13 23:45:00,5.0954,5.09582,5.09174,5.09348,76000000.0
2007-12-13 23:50:00,5.09386,5.09432,5.09195,5.09328,67000000.0
2007-12-13 23:55:00,5.09239,5.09386,5.09126,5.09282,76000000.0
2007-12-14 00:00:00,5.09288,5.09338,5.09169,5.09338,70000000.0
2007-12-14 00:05:00,5.09251,5.0932,5.09108,5.09172,62000000.0
2007-12-14 00:10:00,5.09204,5.09287,5.09062,5.09166,63000000.0
2007-12-14 00:15:00,5.09151,5.09341,5.09062,5.09249,65000000.0
2007-12-14 00:20:00,5.09248,5.0957,5.09248,5.09271,60000000.0
2007-12-14 00:25:00,5.09351,5.0957,5.09292,5.09435,66000000.0
2007-12-14 00:30:00,5.09465,5.09701,5.09445,5.09547,64000000.0
2007-12-14 00:35:00,5.09622,5.09708,5.09555,5.09568,80000000.0
2007-12-14 00:40:00,5.09688,5.09811,5.09593,5.0972,61000000.0
2007-12-14 00:45:00,5.09677,5.0989,5.09587,5.09825,63000000.0
2007-12-14 00:50:00,5.09797,5.09952,5.09706,5.09945,60000000.0
2007-12-14 00:55:00,5.09822,5.09912,5.09697,5.09753,66000000.0
2007-12-14 01:00:00,5.09736,5.09777,5.09485,5.09633,63000000.0
2007-12-14 01:05:00,5.09545,5.09716,5.09525,5.09645,70000000.0
2007-12-14 01:10:00,5.0951,5.09606,5.09427,5.09502,55000000.0
2007-12-14 01:15:00,5.09521,5.09538,5.09355,5.09486,63000000.0
2007-12-14 01:20:00,5.0933,5.09455,5.09215,5.0923,59000000.0
2007-12-14 01:25:00,5.09285,5.09431,5.09248,5.09313,70000000.0
2007-12-14 01:30:00,5.09279,5.09416,5.09214,5.09238,68000000.0
2007-12-14 01:35:00,5.09221,5.09281,5.09077,5.09161,71000000.0
2007-12-14 01:40:00,5.09148,5.09322,5.09063,5.09275,72000000.0
2007-12-14 01:45:00,5.09247,5.09404,5.0919,5.09271,68000000.0
2007-12-14 01:50:00,5.09332,5.09365,5.09206,5.09309,67000000.0
2007-12-14 01:55:00,5.09883,5.09883,5.09259,5.09459,61000000.0
2007-12-14 02:00:00,5.09499,5.09649,5.09451,5.09626,69000000.0
2007-12-14 02:05:00,5.09665,5.0969,5.09485,5.09485,73000000.0
2007-12-14 02:10:00,5.09619,5.09847,5.09604,5.09727,74000000.0
2007-12-14 02:15:00,5.09676,5.09798,5.09558,5.09676,70000000.0
2007-12-14 02:20:00,5.09615,5.0975,5.09571,5.09704,74000000.0
2007-12-14 02:25:00,5.09764,5.09802,5.09581,5.09613,59000000.0
2007-12-14 02:30:00,5.09691,5.09768,5.09585,5.09649,64000000.0
2007-12-14 02:35:00,5.09602,5.09663,5.09468,5.09531,71000000.0
2007-12-14 02:40:00,5.09693,5.09871,5.09535,5.09779,69000000.0
2007-12-14 02:45:00,5.09809,5.09852,5.09644,5.0976,69000000.0
2007-12-14 02:50:00,5.09788,5.09921,5.09698,5.09863,66000000.0
2007-12-14 02:55:00,5.09864,5.09893,5.09675,5.09802,65000000.0
2007-12-14 03:00:00,5.0983,5.09848,5.09594,5.09642,67000000.0
2007-12-14 03:05:00,5.09605,5.09808,5.09584,5.09772,68000000.0
2007-12-14 03:10:00,5.0982,5.10021,5.09791,5.09945,80000000.0
2007-12-14 03:15:00,5.09886,5.10006,5.09845,5.09855,50000000.0
2007-12-14 03:20:00,5.09917,5.09995,5.09808,5.09925,62000000.0
2007-12-14 03:25:00,5.09925,5.10056,5.09887,5.09909,71000000.0
2007-12-14 03:30:00,5.09911,5.10038,5.09841,5.09946,68000000.0
2007-12-14 03:35:00,5.09937,5.09957,5.09732,5.0981,60000000.0
2007-12-14 03:40:00,5.09851,5.09956,5.09759,5.09831,82000000.0
2007-12-14 03:45:00,5.09733,5.09831,5.09525,5.096,53000000.0
2007-12-14 03:50:00,5.0959,5.09631,5.0944,5.0945,74000000.0
2007-12-14 03:55:00,5.09536,5.09668,5.09436,5.09611,63000000.0
2007-12-14 04:00:00,5.09553,5.09659,5.09484,5.096,70000000.0
2007-12-14 04:05:00,5.09585,5.09664,5.09513,5.09633,66000000.0
2007-12-14 04:10:00,5.09585,5.09697,5.09507,5.09594,77000000.0
2007-12-14 04:15:00,5.09494,5.09699,5.09494,5.096,57000000.0
2007-12-14 04:20:00,5.09696,5.09701,5.09525,5.09633,62000000.0
2007-12-14 04:25:00,5.09559,5.09704,5.09559,5.09666,53000000.0
2007-12-14 04:30:00,5.09641,5.09687,5.09552,5.09658,66000000.0
2007-12-14 04:35:00,5.09687,5.09713,5.09489,5.09554,64000000.0
2007-12-14 04:40:00,5.09577,5.09637,5.09397,5.0942,54000000.0
2007-12-14 04:45:00,5.09479,5.09526,5.09317,5.09361,63000000.0
2007-12-14 04:50:00,5.09356,5.09571,5.0926,5.09492,71000000.0
2007-12-14 04:55:00,5.09527,5.09599,5.09385,5.09398,65000000.0
2007-12-14 05:00:00,5.09466,5.09657,5.09435,5.09547,62000000.0
2007-12-14 05:05:00,5.09624,5.09653,5.09423,5.09458,72000000.0
2007-12-14 05:10:00,5.0937,5.09528,5.09367,5.09459,59000000.0
2007-12-14 05:15:00,5.09439,5.09487,5.09296,5.09418,67000000.0
2007-12-14 05:20:00,5.09388,5.09489,5.09205,5.0938,79000000.0
2007-12-14 05:25:00,5.09417,5.09547,5.09277,5.09405,66000000.0
2007-12-14 05:30:00,5.09315,5.09475,5.09296,5.09361,76000000.0
2007-12-14 05:35:00,5.09483,5.09568,5.09384,5.09443,78000000.0
2007-12-14 05:40:00,5.09433,5.09502,5.09362,5.09364,61000000.0
2007-12-14 05:45:00,5.09479,5.09498,5.09293,5.09356,77000000.0
2007-12-14 05:50:00,5.09353,5.09526,5.09301,5.09475,62000000.0
2007-12-14 05:55:00,5.09505,5.09694,5.09435,5.09694,70000000.0
2007-12-14 06:00:00,5.0965,5.09795,5.09588,5.09643,77000000.0
2007-12-14 06:05:00,5.0958,5.09766,5.09574,5.09625,81000000.0
2007-12-14 06:10:00,5.09577,5.09666,5.09433,5.09486,73000000.0
2007-12-14 06:15:00,5.09435,5.09601,5.09384,5.09561,69000000.0
2007-12-14 06:20:00,5.09544,5.09574,5.09419,5.09452,68000000.0
2007-12-14 06:25:00,5.09436,5.0952,5.0934,5.09375,71000000.0
2007-12-14 06:30:00,5.09262,5.09538,5.09256,5.0937,58000000.0
2007-12-14 06:35:00,5.09532,5.09532,5.09307,5.09397,72000000.0
2007-12-14 06:40:00,5.09489,5.09651,5.09462,5.09596,71000000.0
2007-12-14 06:45:00,5.09669,5.097,5.09546,5.096,69000000.0
2007-12-14 06:50:00,5.09557,5.09647,5.09516,5.09547,56000000.0
2007-12-14 06:55:00,5.09587,5.09666,5.09447,5.09606,64000000.0
2007-12-14 07:00:00,5.09579,5.0968,5.09456,5.09516,58000000.0
2007-12-14 07:05:00,5.0947,5.09692,5.0947,5.09582,59000000.0
2007-12-14 07:10:00,5.0968,5.09774,5.09592,5.09709,82000000.0
2007-12-14 07:15:00,5.09698,5.09737,5.09369,5.09384,80000000.0
2007-12-14 07:20:00,5.09393,5.09517,5.09324,5.0941,76000000.0
2007-12-14 07:25:00,5.09364,5.09488,5.09326,5.09449,78000000.0
2007-12-14 07:30:00,5.09484,5.09559,5.09304,5.09334,61000000.0
2007-12-14 07:35:00,5.09456,5.09666,5.09393,5.09666,63000000.0
2007-12-14 07:40:00,5.09614,5.09656,5.09435,5.09504,55000000.0
2007-12-14 07:45:00,5.09588,5.09616,5.09405,5.09558,59000000.0
2007-12-14 07:50:00,5.09571,5.09638,5.09435,5.09435,67000000.0
2007-12-14 07:55:00,5.09566,5.09566,5.08951,5.08951,62000000.0
2007-12-14 08:00:00,5.09032,5.09032,5.08776,5.09012,65000000.0
2007-12-14 08:05:00,5.08812,5.09095,5.08812,5.09056,73000000.0
2007-12-14 08:10:00,5.09168,5.0924,5.09046,5.09163,58000000.0
2007-12-14 08:15:00,5.09104,5.09286,5.09009,5.09046,59000000.0
2007-12-14 08:20:00,5.09079,5.09168,5.08854,5.08914,64000000.0
2007-12-14 08:25:00,5.09011,5.09028,5.08778,5.0902,56000000.0
2007-12-14 08:30:00,5.0894,5.09033,5.08828,5.08933,62000000.0
2007-12-14 08:35:00,5.09046,5.09167,5.08826,5.08998,56000000.0
2007-12-14 08:40:00,5.08909,5.09104,5.08542,5.08724,58000000.0
2007-12-14 08:45:00,5.08832,5.08874,5.08589,5.08661,76000000.0
2007-12-14 08:50:00,5.08701,5.08794,5.08477,5.08656,81000000.0
2007-12-14 08:55:00,5.08603,5.08899,5.08603,5.08894,70000000.0
2007-12-14 09:00:00,5.08825,5.08873,5.08545,5.08607,62000000.0
2007-12-14 09:05:00,5.08579,5.08933,5.08576,5.08847,66000000.0
2007-12-14 09:10:00,5.08947,5.09159,5.08837,5.09055,67000000.0
2007-12-14 09:15:00,5.09166,5.09208,5.08916,5.09026,72000000.0
2007-12-14 09:20:00,5.09123,5.09362,5.08947,5.09362,74000000.0
2007-12-14 09:25:00,5.09261,5.09549,5.09156,5.09496,68000000.0
2007-12-14 09:30:00,5.09431,5.09447,5.09134,5.09277,69000000.0
2007-12-14 09:35:00,5.09287,5.09441,5.09042,5.09273,85000000.0
2007-12-14 09:40:00,5.09335,5.09449,5.09057,5.09283,74000000.0
2007-12-14 09:45:00,5.09293,5.09716,5.09237,5.09613,76000000.0
2007-12-14 09:50:00,5.09616,5.09696,5.09424,5.09696,74000000.0
2007-12-14 09:55:00,5.09647,5.09693,5.09353,5.09589,68000000.0
2007-12-14 10:00:00,5.09578,5.09817,5.09387,5.09805,75000000.0
2007-12-14 10:05:00,5.09714,5.10028,5.09667,5.10015,50000000.0
2007-12-14 10:10:00,5.09946,5.10089,5.09774,5.10072,70000000.0
2007-12-14 10:15:00,5.10111,5.10111,5.09869,5.10087,74000000.0
2007-12-14 10:20:00,5.10085,5.10351,5.09942,5.10325,60000000.0
2007-12-14 10:25:00,5.10196,5.10364,5.10139,5.1022,60000000.0
2007-12-14 10:30:00,5.10354,5.10442,5.10098,5.10421,57000000.0
2007-12-14 10:35:00,5.10295,5.10568,5.10123,5.10258,72000000.0
2007-12-14 10:40:00,5.10265,5.10534,5.10152,5.10373,62000000.0
2007-12-14 10:45:00,5.10293,5.10424,5.10184,5.1028,55000000.0
2007-12-14 10:50:00,5.10248,5.10431,5.10121,5.10321,72000000.0
2007-12-14 10:55:00,5.10245,5.10348,5.10168,5.10189,49000000.0
2007-12-14 11:00:00,5.10283,5.10427,5.10165,5.1024,61000000.0
2007-12-14 11:05:00,5.10355,5.10807,5.10262,5.10769,71000000.0
2007-12-14 11:10:00,5.10641,5.11414,5.10607,5.11414,67000000.0
2007-12-14 11:15:00,5.1141,5.11517,5.11021,5.11178,63000000.0
2007-12-14 11:20:00,5.11098,5.1134,5.10978,5.11072,76000000.0
2007-12-14 11:25:00,5.11137,5.11189,5.10953,5.11181,64000000.0
2007-12-14 11:30:00,5.11195,5.11633,5.10994,5.11539,74000000.0
2007-12-14 11:35:00,5.11478,5.11766,5.11305,5.11678,60000000.0
2007-12-14 11:40:00,5.11711,5.11797,5.11574,5.11728,64000000.0
2007-12-14 11:45:00,5.11754,5.12227,5.1174,5.12015,62000000.0
2007-12-14 11:50:00,5.12119,5.12119,5.11805,5.11889,68000000.0
2007-12-14 11:55:00,5.11986,5.12444,5.11931,5.12444,52000000.0
2007-12-14 12:00:00,5.12386,5.12641,5.12266,5.12641,63000000.0
2007-12-14 12:05:00,5.12745,5.12782,5.12239,5.12425,61000000.0
2007-12-14 12:10:00,5.12373,5.12419,5.12197,5.12319,63000000.0
2007-12-14 12:15:00,5.1235,5.12419,5.12063,5.12116,56000000.0
2007-12-14 12:20:00,5.12199,5.12274,5.11997,5.12239,70000000.0
2007-12-14 12:25:00,5.12211,5.12358,5.12112,5.12288,57000000.0
2007-12-14 12:30:00,5.12272,5.12272,5.12008,5.12131,61000000.0
2007-12-14 12:35:00,5.12136,5.12236,5.11975,5.12189,64000000.0
2007-12-14 12:40:00,5.12117,5.12467,5.12053,5.12386,70000000.0
2007-12-14 12:45:00,5.12341,5.12446,5.12205,5.12265,65000000.0
2007-12-14 12:50:00,5.12392,5.12392,5.12039,5.12185,66000000.0
2007-12-14 12:55:00,5.12068,5.12294,5.12008,5.12033,62000000.0
2007-12-14 13:00:00,5.12086,5.12207,5.11986,5.12168,81000000.0
2007-12-14 13:05:00,5.12123,5.12314,5.12014,5.12314,77000000.0
2007-12-14 13:10:00,5.12322,5.1257,5.12281,5.12479,79000000.0
2007-12-14 13:15:00,5.12445,5.12974,5.12445,5.1272,63000000.0
2007-12-14 13:20:00,5.1268,5.14033,5.12558,5.13713,78000000.0
2007-12-14 13:25:00,5.13833,5.14418,5.13698,5.14294,62000000.0
2007-12-14 13:30:00,5.14166,5.14166,5.13873,5.13968,55000000.0
2007-12-14 13:35:00,5.14153,5.14385,5.14094,5.14216,65000000.0
2007-12-14 13:40:00,5.14191,5.14262,5.13949,5.14093,55000000.0
2007-12-14 13:45:00,5.14215,5.1467,5.1411,5.14358,64000000.0
2007-12-14 13:50:00,5.14536,5.14707,5.14064,5.14079,58000000.0
2007-12-14 13:55:00,5.14146,5.142,5.13964,5.14103,59000000.0
2007-12-14 14:00:00,5.14143,5.14297,5.14001,5.14027,72000000.0
2007-12-14 14:05:00,5.14033,5.1414,5.13581,5.13706,60000000.0
2007-12-14 14:10:00,5.13737,5.13936,5.13595,5.13763,56000000.0
2007-12-14 14:15:00,5.138,5.13956,5.13652,5.13705,76000000.0
2007-12-14 14:20:00,5.13764,5.13999,5.13679,5.13817,52000000.0
2007-12-14 14:25:00,5.13873,5.14066,5.13802,5.13921,65000000.0
2007-12-14 14:30:00,5.13887,5.13902,5.13623,5.13876,60000000.0
2007-12-14 14:35:00,5.13887,5.13978,5.13711,5.13905,63000000.0
2007-12-14 14:40:00,5.13892,5.14302,5.13663,5.14132,77000000.0
2007-12-14 14:45:00,5.14314,5.14474,5.14117,5.14195,56000000.0
2007-12-14 14:50:00,5.14098,5.14188,5.13795,5.1414,60000000.0
2007-12-14 14:55:00,5.14042,5.14303,5.13974,5.14214,71000000.0
2007-12-14 15:00:00,5.14112,5.14294,5.13808,5.13904,76000000.0
2007-12-14 15:05:00,5.13982,5.13982,5.13619,5.13691,68000000.0
2007-12-14 15:10:00,5.1377,5.13816,5.13588,5.13728,61000000.0
2007-12-14 15:15:00,5.13657,5.13796,5.13541,5.13649,68000000.0
2007-12-14 15:20:00,5.13416,5.13573,5.1304,5.13314,59000000.0
2007-12-14 15:25:00,5.13273,5.13498,5.13273,5.13488,71000000.0
2007-12-14 15:30:00,5.13749,5.14969,5.13585,5.14725,68000000.0
2007-12-14 15:35:00,5.14741,5.14936,5.14204,5.14432,52000000.0
2007-12-14 15:40:00,5.14314,5.14564,5.13975,5.14181,62000000.0
2007-12-14 15:45:00,5.14106,5.14491,5.13848,5.14133,81000000.0
2007-12-14 15:50:00,5.14014,5.14238,5.13846,5.13899,75000000.0
2007-12-14 15:55:00,5.13934,5.14299,5.13837,5.1418,74000000.0
2007-12-14 16:00:00,5.14376,5.14376,5.13838,5.1387,61000000.0
2007-12-14 16:05:00,5.13894,5.14234,5.13712,5.14106,70000000.0
2007-12-14 16:10:00,5.14198,5.14395,5.13885,5.1421,64000000.0
2007-12-14 16:15:00,5.13975,5.14781,5.13919,5.14686,66000000.0
2007-12-14 16:20:00,5.14533,5.14811,5.14315,5.14645,65000000.0
2007-12-14 16:25:00,5.14761,5.14869,5.14549,5.14639,51000000.0
2007-12-14 16:30:00,5.1461,5.15218,5.1449,5.14951,53000000.0
2007-12-14 16:35:00,5.1487,5.15438,5.1487,5.15032,78000000.0
2007-12-14 16:40:00,5.15194,5.15404,5.14963,5.15364,86000000.0
2007-12-14 16:45:00,5.15422,5.15767,5.15265,5.15437,59000000.0
2007-12-14 16:50:00,5.15219,5.15533,5.14756,5.14863,66000000.0
2007-12-14 16:55:00,5.14941,5.1513,5.14847,5.1498,52000000.0
2007-12-14 17:00:00,5.15144,5.15385,5.15045,5.15294,62000000.0
2007-12-14 17:05:00,5.15255,5.15629,5.15022,5.15222,73000000.0
2007-12-14 17:10:00,5.15215,5.15698,5.14926,5.15682,57000000.0
2007-12-14 17:15:00,5.15782,5.16574,5.15713,5.16574,71000000.0
2007-12-14 17:20:00,5.16466,5.16487,5.15927,5.16208,55000000.0
2007-12-14 17:25:00,5.16268,5.1635,5.15828,5.16037,62000000.0
2007-12-14 17:30:00,5.15986,5.16086,5.15835,5.1601,63000000.0
2007-12-14 17:35:00,5.15918,5.16013,5.15808,5.15911,64000000.0
2007-12-14 17:40:00,5.15968,5.16288,5.15774,5.16106,76000000.0
2007-12-14 17:45:00,5.16204,5.16459,5.16183,5.16423,60000000.0
2007-12-14 17:50:00,5.16387,5.16544,5.16194,5.16435,86000000.0
2007-12-14 17:55:00,5.16446,5.1649,5.16153,5.16325,66000000.0
2007-12-14 18:00:00,5.16277,5.16394,5.16171,5.16327,72000000.0
2007-12-14 18:05:00,5.16244,5.16418,5.15935,5.15989,73000000.0
2007-12-14 18:10:00,5.15881,5.16176,5.15877,5.16026,58000000.0
2007-12-14 18:15:00,5.16033,5.16163,5.15911,5.16089,61000000.0
2007-12-14 18:20:00,5.161,5.16119,5.15605,5.15651,63000000.0
2007-12-14 18:25:00,5.15434,5.15686,5.15367,5.15538,67000000.0
2007-12-14 18:30:00,5.15498,5.16026,5.15452,5.15834,65000000.0
2007-12-14 18:35:00,5.15979,5.16103,5.15868,5.16035,76000000.0
2007-12-14 18:40:00,5.16161,5.16446,5.1599,5.16359,67000000.0
2007-12-14 18:45:00,5.16406,5.16847,5.16292,5.16636,66000000.0
2007-12-14 18:50:00,5.16681,5.16697,5.16396,5.1652,63000000.0
2007-12-14 18:55:00,5.16724,5.16741,5.16334,5.16476,71000000.0
2007-12-14 19:00:00,5.16508,5.16542,5.16224,5.16282,70000000.0
2007-12-14 19:05:00,5.16246,5.16371,5.16116,5.16352,76000000.0
2007-12-14 19:10:00,5.16317,5.16423,5.16174,5.16388,68000000.0
2007-12-14 19:15:00,5.16326,5.16479,5.16276,5.16357,61000000.0
2007-12-14 19:20:00,5.16392,5.16418,5.16153,5.16258,72000000.0
2007-12-14 19:25:00,5.16209,5.16328,5.15775,5.15834,62000000.0
2007-12-14 19:30:00,5.15803,5.16163,5.15736,5.16163,66000000.0
2007-12-14 19:35:00,5.16081,5.16181,5.15946,5.16032,63000000.0
2007-12-14 19:40:00,5.16125,5.16194,5.15815,5.15912,70000000.0
2007-12-14 19:45:00,5.15933,5.15999,5.15766,5.1578,70000000.0
2007-12-14 19:50:00,5.15809,5.16062,5.15763,5.15939,71000000.0
2007-12-14 19:55:00,5.15936,5.15999,5.15622,5.15622,68000000.0
2007-12-14 20:00:00,5.15801,5.16004,5.15709,5.15824,67000000.0
2007-12-14 20:05:00,5.15715,5.15944,5.15615,5.15619,65000000.0
2007-12-14 20:10:00,5.15811,5.15812,5.15628,5.15782,66000000.0
2007-12-14 20:15:00,5.15686,5.15809,5.15646,5.15809,64000000.0
2007-12-14 20:20:00,5.15722,5.1609,5.15722,5.1609,65000000.0
2007-12-14 20:25:00,5.16073,5.1615,5.15921,5.16044,63000000.0
2007-12-14 20:30:00,5.16058,5.16353,5.15972,5.16264,59000000.0
2007-12-14 20:35:00,5.16244,5.16418,5.16207,5.16331,70000000.0
2007-12-14 20:40:00,5.16339,5.1669,5.16339,5.1651,89000000.0
2007-12-14 20:45:00,5.16597,5.16643,5.16349,5.16498,67000000.0
2007-12-14 20:50:00,5.1638,5.16688,5.16286,5.1649,62000000.0
2007-12-14 20:55:00,5.16398,5.16573,5.16274,5.16528,65000000.0
2007-12-14 21:00:00,5.16576,5.16832,5.16558,5.167,72000000.0
2007-12-14 21:05:00,5.16662,5.17132,5.16632,5.16979,66000000.0
2007-12-14 21:10:00,5.17067,5.17084,5.16806,5.17025,62000000.0
2007-12-14 21:15:00,5.16983,5.17146,5.16913,5.16964,68000000.0
2007-12-14 21:20:00,5.17071,5.17143,5.16928,5.16946,52000000.0
2007-12-14 21:25:00,5.16959,5.17084,5.16824,5.16919,58000000.0
2007-12-14 21:30:00,5.16897,5.17099,5.16897,5.17004,59000000.0
2007-12-14 21:35:00,5.16976,5.17086,5.1658,5.16641,88000000.0
2007-12-14 21:40:00,5.16697,5.16714,5.16452,5.16676,65000000.0
2007-12-14 21:45:00,5.16497,5.16632,5.16373,5.16511,62000000.0
2007-12-14 21:50:00,5.16591,5.16714,5.16511,5.1659,62000000.0
2007-12-14 21:55:00,5.16632,5.16801,5.16511,5.16784,72000000.0
2007-12-14 22:00:00,5.16693,5.16781,5.16557,5.16778,79000000.0
2007-12-14 22:05:00,5.16815,5.16919,5.1668,5.16808,67000000.0
2007-12-14 22:10:00,5.16752,5.16941,5.16708,5.16736,64000000.0
2007-12-14 22:15:00,5.16764,5.16921,5.16728,5.16821,69000000.0
2007-12-14 22:20:00,5.16871,5.16938,5.1672,5.16798,69000000.0
2007-12-14 22:25:00,5.1672,5.16885,5.1662,5.16684,63000000.0
2007-12-14 22:30:00,5.1672,5.16852,5.16691,5.16852,60000000.0
2007-12-14 22:35:00,5.16752,5.16894,5.16682,5.16765,56000000.0
2007-12-14 22:40:00,5.16818,5.16892,5.16693,5.16807,63000000.0
2007-12-14 22:45:00,5.16761,5.16853,5.16659,5.16723,68000000.0
2007-12-14 22:50:00,5.16795,5.16844,5.16581,5.16665,70000000.0
2007-12-14 22:55:00,5.16726,5.16827,5.16632,5.16678,64000000.0
2007-12-14 23:00:00,5.16727,5.16859,5.16643,5.1678,68000000.0
2007-12-14 23:05:00,5.16793,5.16924,5.16646,5.16743,60000000.0
2007-12-14 23:10:00,5.16817,5.16987,5.16722,5.16793,66000000.0
2007-12-14 23:15:00,5.16866,5.16938,5.16306,5.16759,65000000.0
2007-12-14 23:20:00,5.16853,5.16955,5.16751,5.16799,66000000.0
2007-12-14 23:25:00,5.16839,5.16873,5.16498,5.16498,64000000.0
2007-12-14 23:30:00,5.16628,5.16657,5.16441,5.1652,72000000.0
2007-12-14 23:35:00,5.16476,5.1657,5.16445,5.16528,62000000.0
2007-12-14 23:40:00,5.16501,5.16566,5.1639,5.16464,80000000.0
2007-12-14 23:45:00,5.16547,5.16598,5.16422,5.16465,76000000.0
2007-12-14 23:50:00,5.16532,5.16532,5.16359,5.16415,67000000.0
2007-12-14 23:55:00,5.16388,5.16531,5.16314,5.16511,76000000.0
2007-12-17 02:00:00,5.16824,5.16934,5.16652,5.16703,69000000.0
2007-12-17 02:05:00,5.16816,5.16825,5.16627,5.16653,73000000.0
2007-12-17 02:10:00,5.16642,5.16796,5.16574,5.16724,74000000.0
2007-12-17 02:15:00,5.16729,5.16829,5.16577,5.16667,70000000.0
2007-12-17 02:20:00,5.16777,5.1691,5.16672,5.16676,74000000.0
2007-12-17 02:25:00,5.16669,5.1682,5.16575,5.16689,59000000.0
2007-12-17 02:30:00,5.16611,5.16672,5.16349,5.16617,64000000.0
2007-12-17 02:35:00,5.16612,5.16638,5.16396,5.16403,71000000.0
2007-12-17 02:40:00,5.16386,5.16639,5.16386,5.16555,69000000.0
2007-12-17 02:45:00,5.16646,5.16646,5.16228,5.16299,69000000.0
2007-12-17 02:50:00,5.16295,5.16395,5.16208,5.16293,66000000.0
2007-12-17 02:55:00,5.1649,5.16495,5.16326,5.16407,65000000.0
2007-12-17 03:00:00,5.16392,5.1652,5.1627,5.16412,67000000.0
2007-12-17 03:05:00,5.1649,5.16568,5.16202,5.16319,68000000.0
2007-12-17 03:10:00,5.16308,5.16308,5.16155,5.16164,80000000.0
2007-12-17 03:15:00,5.16103,5.1626,5.16103,5.16228,50000000.0
2007-12-17 03:20:00,5.16207,5.16334,5.16098,5.16231,62000000.0
2007-12-17 03:25:00,5.16342,5.16385,5.16172,5.16281,71000000.0
2007-12-17 03:30:00,5.16341,5.16487,5.16235,5.16345,68000000.0
2007-12-17 03:35:00,5.16364,5.16369,5.1617,5.16235,60000000.0
2007-12-17 03:40:00,5.16317,5.16329,5.16178,5.16249,82000000.0
2007-12-17 03:45:00,5.16226,5.16346,5.16214,5.16304,53000000.0
2007-12-17 03:50:00,5.16321,5.1637,5.16203,5.16331,74000000.0
2007-12-17 03:55:00,5.16295,5.16383,5.16138,5.16235,63000000.0
2007-12-17 04:00:00,5.16265,5.1631,5.16125,5.16248,70000000.0
2007-12-17 04:05:00,5.16237,5.16342,5.16089,5.16192,66000000.0
2007-12-17 04:10:00,5.16209,5.16387,5.16129,5.16281,77000000.0
2007-12-17 04:15:00,5.16294,5.16407,5.16224,5.16392,57000000.0
2007-12-17 04:20:00,5.1643,5.16457,5.1628,5.16393,62000000.0
2007-12-17 04:25:00,5.16359,5.16425,5.16264,5.1635,53000000.0
2007-12-17 04:30:00,5.16359,5.16553,5.16304,5.16416,66000000.0
2007-12-17 04:35:00,5.16445,5.1655,5.16189,5.16197,64000000.0
2007-12-17 04:40:00,5.16183,5.16229,5.16013,5.16116,54000000.0
2007-12-17 04:45:00,5.15977,5.16139,5.15913,5.16078,63000000.0
2007-12-17 04:50:00,5.1612,5.16162,5.15907,5.15926,71000000.0
2007-12-17 04:55:00,5.15894,5.16103,5.15873,5.16002,65000000.0
2007-12-17 05:00:00,5.16086,5.16086,5.15729,5.15823,62000000.0
2007-12-17 05:05:00,5.15928,5.15931,5.15775,5.15843,72000000.0
2007-12-17 05:10:00,5.15804,5.15861,5.15667,5.15752,59000000.0
2007-12-17 05:15:00,5.15759,5.15927,5.15683,5.15881,67000000.0
2007-12-17 05:20:00,5.15922,5.15979,5.15806,5.15857,79000000.0
2007-12-17 05:25:00,5.15901,5.15982,5.15802,5.15868,66000000.0
2007-12-17 05:30:00,5.15846,5.16019,5.15838,5.15977,76000000.0
2007-12-17 05:35:00,5.15964,5.16093,5.1596,5.16021,78000000.0
2007-12-17 05:40:00,5.1609,5.16111,5.15918,5.16028,61000000.0
2007-12-17 05:45:00,5.15973,5.1607,5.15857,5.15918,77000000.0
2007-12-17 05:50:00,5.15974,5.16068,5.15861,5.15924,62000000.0
2007-12-17 05:55:00,5.15832,5.16041,5.15815,5.15926,70000000.0
2007-12-17 06:00:00,5.15947,5.15947,5.15715,5.15834,77000000.0
2007-12-17 06:05:00,5.158,5.15965,5.15791,5.15905,81000000.0
2007-12-17 06:10:00,5.15987,5.16036,5.15849,5.15944,73000000.0
2007-12-17 06:15:00,5.15934,5.16044,5.15873,5.15958,69000000.0
2007-12-17 06:20:00,5.15877,5.16017,5.15849,5.15919,68000000.0
2007-12-17 06:25:00,5.1587,5.15959,5.15799,5.15813,71000000.0
2007-12-17 06:30:00,5.15953,5.15997,5.15764,5.15764,58000000.0
2007-12-17 06:35:00,5.15771,5.1587,5.15721,5.15768,72000000.0
2007-12-17 06:40:00,5.15856,5.15883,5.15718,5.15747,71000000.0
2007-12-17 06:45:00,5.15896,5.15951,5.15767,5.15925,69000000.0
2007-12-17 06:50:00,5.15917,5.16171,5.15825,5.15985,56000000.0
2007-12-17 06:55:00,5.15954,5.16038,5.15863,5.15967,64000000.0
2007-12-17 07:00:00,5.15904,5.16049,5.15885,5.15956,58000000.0
2007-12-17 07:05:00,5.15922,5.16044,5.15819,5.159,59000000.0
2007-12-17 07:10:00,5.15865,5.16045,5.15824,5.15946,82000000.0
2007-12-17 07:15:00,5.16001,5.16068,5.15896,5.1594,80000000.0
2007-12-17 07:20:00,5.15972,5.16097,5.15866,5.1588,76000000.0
2007-12-17 07:25:00,5.15953,5.16048,5.15834,5.15999,78000000.0
2007-12-17 07:30:00,5.15964,5.16114,5.15891,5.16006,61000000.0
2007-12-17 07:35:00,5.1615,5.16286,5.15951,5.16127,63000000.0
2007-12-17 07:40:00,5.16207,5.16295,5.16061,5.16119,55000000.0
2007-12-17 07:45:00,5.16227,5.16244,5.1604,5.1604,59000000.0
2007-12-17 07:50:00,5.16193,5.1625,5.15961,5.16021,67000000.0
2007-12-17 07:55:00,5.16033,5.16245,5.16026,5.16119,62000000.0
2007-12-17 08:00:00,5.16183,5.16226,5.16036,5.16129,65000000.0
2007-12-17 08:05:00,5.16062,5.16236,5.16046,5.16228,73000000.0
2007-12-17 08:10:00,5.16103,5.16314,5.16051,5.16185,58000000.0
2007-12-17 08:15:00,5.16195,5.1634,5.16116,5.16174,59000000.0
2007-12-17 08:20:00,5.16225,5.16502,5.16208,5.16407,64000000.0
2007-12-17 08:25:00,5.16389,5.16484,5.16177,5.16287,56000000.0
2007-12-17 08:30:00,5.16255,5.16361,5.16134,5.16221,62000000.0
2007-12-17 08:35:00,5.16233,5.16282,5.1596,5.16099,56000000.0
2007-12-17 08:40:00,5.16228,5.16267,5.1538,5.16003,58000000.0
2007-12-17 08:45:00,5.16052,5.16218,5.15195,5.15987,76000000.0
2007-12-17 08:50:00,5.16187,5.16448,5.16055,5.16365,81000000.0
2007-12-17 08:55:00,5.1635,5.16618,5.16251,5.16556,70000000.0
2007-12-17 09:00:00,5.16532,5.16716,5.16497,5.16716,62000000.0
2007-12-17 09:05:00,5.16692,5.16698,5.16431,5.16509,66000000.0
2007-12-17 09:10:00,5.16521,5.16553,5.16214,5.1628,67000000.0
2007-12-17 09:15:00,5.16364,5.16364,5.16132,5.16331,72000000.0
2007-12-17 09:20:00,5.16309,5.16367,5.16027,5.16185,74000000.0
2007-12-17 09:25:00,5.16042,5.16069,5.15631,5.15886,68000000.0
2007-12-17 09:30:00,5.15907,5.16268,5.15827,5.16236,69000000.0
2007-12-17 09:35:00,5.1638,5.16714,5.1628,5.1645,85000000.0
2007-12-17 09:40:00,5.16489,5.16501,5.16218,5.16218,74000000.0
2007-12-17 09:45:00,5.16213,5.16679,5.16213,5.16644,76000000.0
2007-12-17 09:50:00,5.16503,5.1695,5.16503,5.1676,74000000.0
2007-12-17 09:55:00,5.16832,5.17048,5.16631,5.1686,68000000.0
2007-12-17 10:00:00,5.17,5.17516,5.16879,5.17516,75000000.0
2007-12-17 10:05:00,5.17548,5.185,5.17548,5.18385,50000000.0
2007-12-17 10:10:00,5.18233,5.18329,5.17949,5.18213,70000000.0
2007-12-17 10:15:00,5.18249,5.18362,5.17901,5.18145,74000000.0
2007-12-17 10:20:00,5.18178,5.1835,5.18031,5.18199,60000000.0
2007-12-17 10:25:00,5.18248,5.18879,5.18195,5.1881,60000000.0
2007-12-17 10:30:00,5.18709,5.18709,5.18119,5.18351,57000000.0
2007-12-17 10:35:00,5.1831,5.18539,5.18093,5.18421,72000000.0
2007-12-17 10:40:00,5.18374,5.18421,5.17786,5.17786,62000000.0
2007-12-17 10:45:00,5.17859,5.18134,5.17694,5.18034,55000000.0
2007-12-17 10:50:00,5.18104,5.18236,5.17556,5.1765,72000000.0
2007-12-17 10:55:00,5.17659,5.17927,5.17637,5.17784,49000000.0
2007-12-17 11:00:00,5.17894,5.18086,5.17686,5.17858,61000000.0
2007-12-17 11:05:00,5.17994,5.18758,5.17836,5.18633,71000000.0
2007-12-17 11:10:00,5.18505,5.18611,5.18277,5.1861,67000000.0
2007-12-17 11:15:00,5.18461,5.18614,5.18317,5.18392,63000000.0
2007-12-17 11:20:00,5.1846,5.18516,5.18172,5.1824,76000000.0
2007-12-17 11:25:00,5.18307,5.18358,5.18146,5.18279,64000000.0
2007-12-17 11:30:00,5.18275,5.18636,5.18264,5.18489,74000000.0
2007-12-17 11:35:00,5.18555,5.18652,5.18348,5.18543,60000000.0
2007-12-17 11:40:00,5.187,5.19012,5.18584,5.18931,64000000.0
2007-12-17 11:45:00,5.18992,5.19026,5.18808,5.18984,62000000.0
2007-12-17 11:50:00,5.19015,5.1925,5.18956,5.19086,68000000.0
2007-12-17 11:55:00,5.1907,5.19473,5.1907,5.19473,52000000.0
2007-12-17 12:00:00,5.1938,5.19718,5.19312,5.19665,63000000.0
2007-12-17 12:05:00,5.1972,5.19773,5.1945,5.19773,61000000.0
2007-12-17 12:10:00,5.19773,5.19971,5.19618,5.19921,63000000.0
2007-12-17 12:15:00,5.19933,5.19997,5.19781,5.19927,56000000.0
2007-12-17 12:20:00,5.19838,5.19921,5.19591,5.19591,70000000.0
2007-12-17 12:25:00,5.1972,5.19959,5.19576,5.19832,57000000.0
2007-12-17 12:30:00,5.19875,5.20119,5.19784,5.20005,61000000.0
2007-12-17 12:35:00,5.19957,5.2004,5.19773,5.19898,64000000.0
2007-12-17 12:40:00,5.19838,5.19913,5.19516,5.19516,70000000.0
2007-12-17 12:45:00,5.1964,5.19645,5.19172,5.19328,65000000.0
2007-12-17 12:50:00,5.19252,5.19382,5.19113,5.19286,66000000.0
2007-12-17 12:55:00,5.19275,5.19585,5.19224,5.19564,62000000.0
2007-12-17 13:00:00,5.19321,5.19576,5.19321,5.19471,81000000.0
2007-12-17 13:05:00,5.1953,5.19536,5.19319,5.19407,77000000.0
2007-12-17 13:10:00,5.1943,5.19493,5.19036,5.1916,79000000.0
2007-12-17 13:15:00,5.19047,5.19257,5.19002,5.19038,63000000.0
2007-12-17 13:20:00,5.19081,5.193,5.1896,5.19133,78000000.0
2007-12-17 13:25:00,5.19269,5.19317,5.19043,5.19205,62000000.0
2007-12-17 13:30:00,5.19141,5.19228,5.19014,5.19028,55000000.0
2007-12-17 13:35:00,5.19052,5.1917,5.1845,5.18485,65000000.0
2007-12-17 13:40:00,5.18618,5.18891,5.18451,5.18829,55000000.0
2007-12-17 13:45:00,5.18848,5.18967,5.18454,5.18593,64000000.0
2007-12-17 13:50:00,5.18448,5.18841,5.18372,5.18626,58000000.0
2007-12-17 13:55:00,5.1862,5.1862,5.1835,5.18434,59000000.0
2007-12-17 14:00:00,5.18455,5.18473,5.17577,5.1771,72000000.0
2007-12-17 14:05:00,5.17597,5.18062,5.17563,5.1786,60000000.0
2007-12-17 14:10:00,5.17822,5.17965,5.17756,5.17866,56000000.0
2007-12-17 14:15:00,5.17983,5.18154,5.1787,5.18036,76000000.0
2007-12-17 14:20:00,5.17929,5.18127,5.17704,5.18032,52000000.0
2007-12-17 14:25:00,5.18009,5.18411,5.17995,5.18234,65000000.0
2007-12-17 14:30:00,5.18419,5.18651,5.18319,5.18479,60000000.0
2007-12-17 14:35:00,5.18493,5.18619,5.1844,5.18474,63000000.0
2007-12-17 14:40:00,5.18582,5.18659,5.18427,5.18583,77000000.0
2007-12-17 14:45:00,5.18603,5.18621,5.1813,5.18214,56000000.0
2007-12-17 14:50:00,5.18319,5.18355,5.1799,5.18215,60000000.0
2007-12-17 14:55:00,5.18245,5.1832,5.17993,5.18067,71000000.0
2007-12-17 15:00:00,5.18,5.18302,5.17726,5.17726,76000000.0
2007-12-17 15:05:00,5.17761,5.1801,5.17612,5.1778,68000000.0
2007-12-17 15:10:00,5.17884,5.17936,5.17689,5.17915,61000000.0
2007-12-17 15:15:00,5.17957,5.18047,5.17729,5.18047,68000000.0
2007-12-17 15:20:00,5.17982,5.18046,5.17782,5.18046,59000000.0
2007-12-17 15:25:00,5.1803,5.18348,5.17937,5.18308,71000000.0
2007-12-17 15:30:00,5.18255,5.18346,5.17963,5.18002,68000000.0
2007-12-17 15:35:00,5.17973,5.18192,5.17882,5.1789,52000000.0
2007-12-17 15:40:00,5.17994,5.18066,5.17818,5.18029,62000000.0
2007-12-17 15:45:00,5.18046,5.18047,5.1763,5.17812,81000000.0
2007-12-17 15:50:00,5.17704,5.17944,5.1761,5.17858,75000000.0
2007-12-17 15:55:00,5.17938,5.1811,5.1783,5.17864,74000000.0
2007-12-17 16:00:00,5.17976,5.18338,5.17786,5.17798,61000000.0
2007-12-17 16:05:00,5.17816,5.17832,5.17504,5.17708,70000000.0
2007-12-17 16:10:00,5.17675,5.17759,5.17546,5.17596,64000000.0
2007-12-17 16:15:00,5.17697,5.17781,5.17546,5.17774,66000000.0
2007-12-17 16:20:00,5.17735,5.17986,5.17655,5.17788,65000000.0
2007-12-17 16:25:00,5.17921,5.18203,5.17803,5.18094,51000000.0
2007-12-17 16:30:00,5.18065,5.18318,5.1799,5.18139,53000000.0
2007-12-17 16:35:00,5.18151,5.18533,5.17985,5.18462,78000000.0
2007-12-17 16:40:00,5.18367,5.18726,5.18367,5.1868,86000000.0
2007-12-17 16:45:00,5.18591,5.1871,5.18419,5.18492,59000000.0
2007-12-17 16:50:00,5.1858,5.18626,5.18392,5.18492,66000000.0
2007-12-17 16:55:00,5.18602,5.18801,5.18443,5.18665,52000000.0
2007-12-17 17:00:00,5.18867,5.18867,5.18555,5.18578,62000000.0
2007-12-17 17:05:00,5.18586,5.18716,5.18381,5.18573,73000000.0
2007-12-17 17:10:00,5.18537,5.18633,5.18176,5.18351,57000000.0
2007-12-17 17:15:00,5.18254,5.18352,5.17983,5.18191,71000000.0
2007-12-17 17:20:00,5.18155,5.18194,5.17984,5.18108,55000000.0
2007-12-17 17:25:00,5.18072,5.18396,5.18072,5.18285,62000000.0
2007-12-17 17:30:00,5.18335,5.18452,5.18187,5.18394,63000000.0
2007-12-17 17:35:00,5.18427,5.18427,5.1818,5.18235,64000000.0
2007-12-17 17:40:00,5.1818,5.18424,5.17755,5.1821,76000000.0
2007-12-17 17:45:00,5.18326,5.18551,5.18269,5.18459,60000000.0
2007-12-17 17:50:00,5.18345,5.18518,5.18309,5.18489,86000000.0
2007-12-17 17:55:00,5.18465,5.18592,5.18308,5.18462,66000000.0
2007-12-17 18:00:00,5.18411,5.18558,5.18319,5.18499,72000000.0
2007-12-17 18:05:00,5.18468,5.18566,5.18305,5.18355,73000000.0
2007-12-17 18:10:00,5.18427,5.18542,5.18341,5.18407,58000000.0
2007-12-17 18:15:00,5.18461,5.18557,5.18352,5.1846,61000000.0
2007-12-17 18:20:00,5.18505,5.18558,5.18346,5.18466,63000000.0
2007-12-17 18:25:00,5.18502,5.18754,5.18381,5.18738,67000000.0
2007-12-17 18:30:00,5.18681,5.18887,5.18561,5.18799,65000000.0
2007-12-17 18:35:00,5.18756,5.18928,5.1857,5.18623,76000000.0
2007-12-17 18:40:00,5.18745,5.18837,5.18534,5.18688,67000000.0
2007-12-17 18:45:00,5.18586,5.18748,5.18432,5.18432,66000000.0
2007-12-17 18:50:00,5.18499,5.18766,5.18386,5.18637,63000000.0
2007-12-17 18:55:00,5.18717,5.18828,5.18624,5.1878,71000000.0
2007-12-17 19:00:00,5.18736,5.19068,5.18609,5.19068,70000000.0
2007-12-17 19:05:00,5.19117,5.19261,5.18847,5.19039,76000000.0
2007-12-17 19:10:00,5.19082,5.19139,5.18896,5.1897,68000000.0
2007-12-17 19:15:00,5.19093,5.19093,5.1881,5.19028,61000000.0
2007-12-17 19:20:00,5.18976,5.19116,5.18913,5.18951,72000000.0
2007-12-17 19:25:00,5.19008,5.19055,5.18817,5.18838,62000000.0
2007-12-17 19:30:00,5.18888,5.18888,5.18636,5.18821,66000000.0
2007-12-17 19:35:00,5.18783,5.1882,5.18432,5.1866,63000000.0
2007-12-17 19:40:00,5.18549,5.1882,5.18549,5.18764,70000000.0
2007-12-17 19:45:00,5.18758,5.18813,5.1849,5.1865,70000000.0
2007-12-17 19:50:00,5.18691,5.18691,5.18178,5.18255,71000000.0
2007-12-17 19:55:00,5.18274,5.18401,5.18132,5.18211,68000000.0
2007-12-17 20:00:00,5.18178,5.18309,5.18096,5.18225,67000000.0
2007-12-17 20:05:00,5.1817,5.18359,5.17998,5.18342,65000000.0
2007-12-17 20:10:00,5.18297,5.18411,5.18216,5.18364,66000000.0
2007-12-17 20:15:00,5.18307,5.18427,5.18224,5.18402,64000000.0
2007-12-17 20:20:00,5.18211,5.18363,5.18082,5.18221,65000000.0
2007-12-17 20:25:00,5.18209,5.18296,5.18038,5.18164,63000000.0
2007-12-17 20:30:00,5.18152,5.18326,5.18076,5.18136,59000000.0
2007-12-17 20:35:00,5.18213,5.18375,5.18127,5.18319,70000000.0
2007-12-17 20:40:00,5.18411,5.18487,5.18241,5.18312,89000000.0
2007-12-17 20:45:00,5.18312,5.18404,5.18205,5.18271,67000000.0
2007-12-17 20:50:00,5.18394,5.18479,5.18162,5.18333,62000000.0
2007-12-17 20:55:00,5.18205,5.18328,5.18079,5.1812,65000000.0
2007-12-17 21:00:00,5.18195,5.18266,5.18026,5.18026,72000000.0
2007-12-17 21:05:00,5.18143,5.18246,5.17974,5.18104,66000000.0
2007-12-17 21:10:00,5.1808,5.18089,5.17782,5.18018,62000000.0
2007-12-17 21:15:00,5.17923,5.18067,5.17729,5.17729,68000000.0
2007-12-17 21:20:00,5.17854,5.17884,5.17673,5.17681,52000000.0
2007-12-17 21:25:00,5.17733,5.17788,5.17506,5.17544,58000000.0
2007-12-17 21:30:00,5.17553,5.17735,5.17433,5.17564,59000000.0
2007-12-17 21:35:00,5.17535,5.17659,5.17446,5.17541,88000000.0
2007-12-17 21:40:00,5.17651,5.17697,5.17523,5.17523,65000000.0
2007-12-17 21:45:00,5.17615,5.17785,5.17532,5.17768,62000000.0
2007-12-17 21:50:00,5.17756,5.17883,5.17665,5.17791,62000000.0
2007-12-17 21:55:00,5.17704,5.1788,5.17704,5.1783,72000000.0
2007-12-17 22:00:00,5.17722,5.17856,5.17667,5.17806,79000000.0
2007-12-17 22:05:00,5.17684,5.1783,5.17615,5.17757,67000000.0
2007-12-17 22:10:00,5.1773,5.17814,5.17625,5.17625,64000000.0
2007-12-17 22:15:00,5.1775,5.17803,5.17614,5.17631,69000000.0
2007-12-17 22:20:00,5.17746,5.17811,5.17564,5.17724,69000000.0
2007-12-17 22:25:00,5.17674,5.1793,5.17581,5.17801,63000000.0
2007-12-17 22:30:00,5.17935,5.18045,5.17774,5.17961,60000000.0
2007-12-17 22:35:00,5.18014,5.18116,5.17899,5.18105,56000000.0
2007-12-17 22:40:00,5.17935,5.18139,5.178,5.17937,63000000.0
2007-12-17 22:45:00,5.1788,5.18021,5.17801,5.17973,68000000.0
2007-12-17 22:50:00,5.17916,5.18034,5.17795,5.17876,70000000.0
2007-12-17 22:55:00,5.17946,5.17968,5.17701,5.17777,64000000.0
2007-12-17 23:00:00,5.17971,5.17976,5.1759,5.17683,68000000.0
2007-12-17 23:05:00,5.17722,5.17722,5.17467,5.17627,60000000.0
2007-12-17 23:10:00,5.17602,5.17728,5.17437,5.17549,66000000.0
2007-12-17 23:15:00,5.17486,5.17612,5.17428,5.1752,65000000.0
2007-12-17 23:20:00,5.17567,5.17589,5.1741,5.17428,66000000.0
2007-12-17 23:25:00,5.17444,5.17697,5.1743,5.1748,64000000.0
2007-12-17 23:30:00,5.17491,5.17635,5.17418,5.17537,72000000.0
2007-12-17 23:35:00,5.17519,5.17666,5.17434,5.17525,62000000.0
2007-12-17 23:40:00,5.17521,5.17603,5.17446,5.17539,80000000.0
2007-12-17 23:45:00,5.17512,5.17569,5.17414,5.17475,76000000.0
2007-12-17 23:50:00,5.17593,5.17593,5.17423,5.17455,67000000.0
2007-12-17 23:55:00,5.17434,5.17588,5.17424,5.17485,76000000.0
2007-12-18 00:00:00,5.17463,5.17611,5.17451,5.1748,70000000.0
2007-12-18 00:05:00,5.17504,5.17627,5.17425,5.17445,62000000.0
2007-12-18 00:10:00,5.17426,5.17625,5.17426,5.17546,63000000.0
2007-12-18 00:15:00,5.17558,5.17611,5.17405,5.17441,65000000.0
2007-12-18 00:20:00,5.17457,5.17489,5.17075,5.1717,60000000.0
2007-12-18 00:25:00,5.16951,5.17162,5.16879,5.17071,66000000.0
2007-12-18 00:30:00,5.17202,5.17242,5.1703,5.17199,64000000.0
2007-12-18 00:35:00,5.17265,5.17352,5.17131,5.1719,80000000.0
2007-12-18 00:40:00,5.17234,5.17372,5.172,5.17249,61000000.0
2007-12-18 00:45:00,5.17244,5.17357,5.17212,5.1731,63000000.0
2007-12-18 00:50:00,5.17255,5.17304,5.17147,5.1723,60000000.0
2007-12-18 00:55:00,5.17199,5.17307,5.16952,5.17045,66000000.0
2007-12-18 01:00:00,5.1703,5.17225,5.17014,5.17083,63000000.0
2007-12-18 01:05:00,5.17119,5.17193,5.17013,5.17136,70000000.0
2007-12-18 01:10:00,5.17194,5.17312,5.17141,5.172,55000000.0
2007-12-18 01:15:00,5.17179,5.17293,5.17085,5.17153,63000000.0
2007-12-18 01:20:00,5.17163,5.17275,5.17143,5.17248,59000000.0
2007-12-18 01:25:00,5.1721,5.17585,5.17192,5.17571,70000000.0
2007-12-18 01:30:00,5.17444,5.17582,5.17375,5.17431,68000000.0
2007-12-18 01:35:00,5.17388,5.17445,5.17245,5.17258,71000000.0
2007-12-18 01:40:00,5.17257,5.17338,5.17162,5.17177,72000000.0
2007-12-18 01:45:00,5.17267,5.17304,5.17143,5.17176,68000000.0
2007-12-18 01:50:00,5.17191,5.17191,5.1703,5.1703,67000000.0
2007-12-18 01:55:00,5.17099,5.17166,5.17002,5.17026,61000000.0
2007-12-18 02:00:00,5.17129,5.17287,5.17056,5.172,69000000.0
2007-12-18 02:05:00,5.17195,5.17439,5.17129,5.17391,73000000.0
2007-12-18 02:10:00,5.17365,5.17523,5.17244,5.17407,74000000.0
2007-12-18 02:15:00,5.17441,5.17753,5.17364,5.17577,70000000.0
2007-12-18 02:20:00,5.1758,5.1761,5.17444,5.1759,74000000.0
2007-12-18 02:25:00,5.17561,5.17798,5.17447,5.17643,59000000.0
2007-12-18 02:30:00,5.17596,5.17703,5.17204,5.17345,64000000.0
2007-12-18 02:35:00,5.17421,5.17597,5.17285,5.1743,71000000.0
2007-12-18 02:40:00,5.17454,5.1761,5.17377,5.17427,69000000.0
2007-12-18 02:45:00,5.17464,5.17506,5.17195,5.17287,69000000.0
2007-12-18 02:50:00,5.17253,5.17477,5.17196,5.17269,66000000.0
2007-12-18 02:55:00,5.17438,5.17477,5.17277,5.17344,65000000.0
2007-12-18 03:00:00,5.17457,5.17527,5.17359,5.17446,67000000.0
2007-12-18 03:05:00,5.17448,5.17608,5.17366,5.1745,68000000.0
2007-12-18 03:10:00,5.17398,5.17489,5.17333,5.17391,80000000.0
2007-12-18 03:15:00,5.17354,5.17761,5.17354,5.17722,50000000.0
2007-12-18 03:20:00,5.17622,5.18063,5.17607,5.17823,62000000.0
2007-12-18 03:25:00,5.17902,5.18132,5.17794,5.17916,71000000.0
2007-12-18 03:30:00,5.17887,5.17933,5.17653,5.17667,68000000.0
2007-12-18 03:35:00,5.1777,5.17842,5.17583,5.17696,60000000.0
2007-12-18 03:40:00,5.17695,5.1789,5.17652,5.17715,82000000.0
2007-12-18 03:45:00,5.17741,5.17869,5.17677,5.1775,53000000.0
2007-12-18 03:50:00,5.17811,5.17919,5.17745,5.17849,74000000.0
2007-12-18 03:55:00,5.17732,5.17948,5.17732,5.17863,63000000.0
2007-12-18 04:00:00,5.1782,5.17927,5.17795,5.17893,70000000.0
2007-12-18 04:05:00,5.17912,5.17927,5.17731,5.17742,66000000.0
2007-12-18 04:10:00,5.17855,5.17884,5.17688,5.17717,77000000.0
2007-12-18 04:15:00,5.17722,5.17878,5.17586,5.17646,57000000.0
2007-12-18 04:20:00,5.1763,5.1772,5.17502,5.17575,62000000.0
2007-12-18 04:25:00,5.1759,5.17752,5.17562,5.17594,53000000.0
2007-12-18 04:30:00,5.17513,5.17696,5.17513,5.176,66000000.0
2007-12-18 04:35:00,5.17525,5.17747,5.17505,5.17639,64000000.0
2007-12-18 04:40:00,5.17721,5.17874,5.17615,5.1777,54000000.0
2007-12-18 04:45:00,5.17765,5.17917,5.17716,5.17846,63000000.0
2007-12-18 04:50:00,5.17775,5.17911,5.17656,5.17841,71000000.0
2007-12-18 04:55:00,5.17796,5.17866,5.17667,5.17773,65000000.0
2007-12-18 05:00:00,5.17785,5.17865,5.17569,5.1762,62000000.0
2007-12-18 05:05:00,5.17602,5.17637,5.173,5.1736,72000000.0
2007-12-18 05:10:00,5.17368,5.1746,5.17275,5.1732,59000000.0
2007-12-18 05:15:00,5.17309,5.17467,5.17279,5.17305,67000000.0
2007-12-18 05:20:00,5.17444,5.17589,5.17303,5.17435,79000000.0
2007-12-18 05:25:00,5.17341,5.17411,5.17239,5.17239,66000000.0
2007-12-18 05:30:00,5.17295,5.17356,5.17197,5.17222,76000000.0
2007-12-18 05:35:00,5.17201,5.17212,5.1698,5.17007,78000000.0
2007-12-18 05:40:00,5.17027,5.1734,5.16958,5.17266,61000000.0
2007-12-18 05:45:00,5.17335,5.17365,5.17054,5.17181,77000000.0
2007-12-18 05:50:00,5.17239,5.1735,5.17142,5.17156,62000000.0
2007-12-18 05:55:00,5.17168,5.17486,5.17149,5.17412,70000000.0
2007-12-18 06:00:00,5.17457,5.17489,5.17153,5.1739,77000000.0
2007-12-18 06:05:00,5.17549,5.17613,5.17379,5.17379,81000000.0
2007-12-18 06:10:00,5.17391,5.17527,5.17204,5.17422,73000000.0
2007-12-18 06:15:00,5.1741,5.17526,5.17265,5.17275,69000000.0
2007-12-18 06:20:00,5.17442,5.17738,5.17393,5.17571,68000000.0
2007-12-18 06:25:00,5.17659,5.17659,5.17415,5.17569,71000000.0
2007-12-18 06:30:00,5.17577,5.17665,5.17471,5.17607,58000000.0
2007-12-18 06:35:00,5.17481,5.17696,5.17439,5.17608,72000000.0
2007-12-18 06:40:00,5.17727,5.17727,5.17441,5.17565,71000000.0
2007-12-18 06:45:00,5.17479,5.17727,5.17384,5.1766,69000000.0
2007-12-18 06:50:00,5.17739,5.17894,5.17496,5.1752,56000000.0
2007-12-18 06:55:00,5.17535,5.17658,5.1741,5.17548,64000000.0
2007-12-18 07:00:00,5.1754,5.17675,5.1747,5.17675,58000000.0
2007-12-18 07:05:00,5.17655,5.17748,5.17575,5.17649,59000000.0
2007-12-18 07:10:00,5.17713,5.17716,5.17534,5.1759,82000000.0
2007-12-18 07:15:00,5.17601,5.17713,5.17498,5.17668,80000000.0
2007-12-18 07:20:00,5.17584,5.17776,5.17584,5.17671,76000000.0
2007-12-18 07:25:00,5.17656,5.17757,5.17505,5.17567,78000000.0
2007-12-18 07:30:00,5.17551,5.1764,5.17451,5.17532,61000000.0
2007-12-18 07:35:00,5.17534,5.17712,5.17534,5.17643,63000000.0
2007-12-18 07:40:00,5.17563,5.17656,5.17475,5.17475,55000000.0
2007-12-18 07:45:00,5.17637,5.17682,5.17475,5.17541,59000000.0
2007-12-18 07:50:00,5.17493,5.17545,5.17129,5.17129,67000000.0
2007-12-18 07:55:00,5.17167,5.17461,5.1714,5.17419,62000000.0
2007-12-18 08:00:00,5.17372,5.17745,5.17372,5.17415,65000000.0
2007-12-18 08:05:00,5.17483,5.17592,5.17303,5.17409,73000000.0
2007-12-18 08:10:00,5.17334,5.17498,5.17298,5.17309,58000000.0
2007-12-18 08:15:00,5.17354,5.17406,5.17164,5.17294,59000000.0
2007-12-18 08:20:00,5.17321,5.17456,5.17296,5.17371,64000000.0
2007-12-18 08:25:00,5.17417,5.17598,5.17372,5.17429,56000000.0
2007-12-18 08:30:00,5.17399,5.17545,5.17322,5.1738,62000000.0
2007-12-18 08:35:00,5.17424,5.17483,5.17051,5.17051,56000000.0
2007-12-18 08:40:00,5.17154,5.17222,5.16918,5.16985,58000000.0
2007-12-18 08:45:00,5.17042,5.17093,5.16928,5.17065,76000000.0
2007-12-18 08:50:00,5.16981,5.17269,5.16931,5.17063,81000000.0
2007-12-18 08:55:00,5.17191,5.17236,5.16974,5.17077,70000000.0
2007-12-18 09:00:00,5.17117,5.17361,5.16997,5.17288,62000000.0
2007-12-18 09:05:00,5.17383,5.1795,5.1719,5.1795,66000000.0
2007-12-18 09:10:00,5.17911,5.18014,5.17701,5.17701,67000000.0
2007-12-18 09:15:00,5.17779,5.17974,5.17686,5.17799,72000000.0
2007-12-18 09:20:00,5.17797,5.18148,5.17783,5.18148,74000000.0
2007-12-18 09:25:00,5.18092,5.18231,5.17987,5.18178,68000000.0
2007-12-18 09:30:00,5.1816,5.1816,5.17867,5.17975,69000000.0
2007-12-18 09:35:00,5.17955,5.18111,5.17857,5.1801,85000000.0
2007-12-18 09:40:00,5.18069,5.18124,5.17862,5.17928,74000000.0
2007-12-18 09:45:00,5.17824,5.17898,5.17533,5.17681,76000000.0
2007-12-18 09:50:00,5.17671,5.17802,5.17529,5.17529,74000000.0
2007-12-18 09:55:00,5.17639,5.17639,5.17129,5.17129,68000000.0
2007-12-18 10:00:00,5.17287,5.18105,5.17242,5.18098,75000000.0
2007-12-18 10:05:00,5.18172,5.18536,5.17958,5.18498,50000000.0
2007-12-18 10:10:00,5.18436,5.1852,5.18136,5.1826,70000000.0
2007-12-18 10:15:00,5.18112,5.18223,5.17977,5.18035,74000000.0
2007-12-18 10:20:00,5.18191,5.18507,5.18072,5.18386,60000000.0
2007-12-18 10:25:00,5.18227,5.18343,5.17999,5.18246,60000000.0
2007-12-18 10:30:00,5.18316,5.18472,5.18102,5.18377,57000000.0
2007-12-18 10:35:00,5.18455,5.1877,5.18044,5.18159,72000000.0
2007-12-18 10:40:00,5.18184,5.18304,5.18082,5.18188,62000000.0
2007-12-18 10:45:00,5.18379,5.18589,5.18251,5.18417,55000000.0
2007-12-18 10:50:00,5.18557,5.18557,5.18025,5.1813,72000000.0
2007-12-18 10:55:00,5.17985,5.18216,5.17969,5.18169,49000000.0
2007-12-18 11:00:00,5.1798,5.18194,5.17941,5.18038,61000000.0
2007-12-18 11:05:00,5.18121,5.18197,5.17984,5.18061,71000000.0
2007-12-18 11:10:00,5.18037,5.1826,5.18005,5.18175,67000000.0
2007-12-18 11:15:00,5.18254,5.18254,5.17773,5.17947,63000000.0
2007-12-18 11:20:00,5.17993,5.18008,5.17546,5.17735,76000000.0
2007-12-18 11:25:00,5.17689,5.17838,5.17612,5.17765,64000000.0
2007-12-18 11:30:00,5.17817,5.17999,5.17694,5.17832,74000000.0
2007-12-18 11:35:00,5.17765,5.17991,5.17688,5.1792,60000000.0
2007-12-18 11:40:00,5.17913,5.18114,5.17739,5.17867,64000000.0
2007-12-18 11:45:00,5.17727,5.17868,5.17573,5.17625,62000000.0
2007-12-18 11:50:00,5.17562,5.17837,5.17513,5.17753,68000000.0
2007-12-18 11:55:00,5.18,5.18106,5.17788,5.18042,52000000.0
2007-12-18 12:00:00,5.18001,5.18244,5.17878,5.18226,63000000.0
2007-12-18 12:05:00,5.1819,5.18223,5.17895,5.18135,61000000.0
2007-12-18 12:10:00,5.18085,5.18102,5.1775,5.17827,63000000.0
2007-12-18 12:15:00,5.17881,5.17976,5.17709,5.17928,56000000.0
2007-12-18 12:20:00,5.17925,5.18168,5.17783,5.17968,70000000.0
2007-12-18 12:25:00,5.18023,5.18126,5.17854,5.18089,57000000.0
2007-12-18 12:30:00,5.18129,5.18353,5.18043,5.18197,61000000.0
2007-12-18 12:35:00,5.1818,5.18189,5.17932,5.17964,64000000.0
2007-12-18 12:40:00,5.17969,5.18063,5.17764,5.17847,70000000.0
2007-12-18 12:45:00,5.17877,5.17984,5.17722,5.17735,65000000.0
2007-12-18 12:50:00,5.17823,5.17888,5.17681,5.1777,66000000.0
2007-12-18 12:55:00,5.17862,5.17862,5.17551,5.17551,62000000.0
2007-12-18 13:00:00,5.17579,5.17699,5.17098,5.17145,81000000.0
2007-12-18 13:05:00,5.17173,5.17277,5.16983,5.17106,77000000.0
2007-12-18 13:10:00,5.17038,5.17459,5.17008,5.17341,79000000.0
2007-12-18 13:15:00,5.17366,5.17425,5.17153,5.17274,63000000.0
2007-12-18 13:20:00,5.17339,5.17357,5.17103,5.17236,78000000.0
2007-12-18 13:25:00,5.1733,5.17366,5.17113,5.17318,62000000.0
2007-12-18 13:30:00,5.17309,5.1752,5.17222,5.17332,55000000.0
2007-12-18 13:35:00,5.17259,5.17381,5.17141,5.17256,65000000.0
2007-12-18 13:40:00,5.17248,5.17343,5.16987,5.17304,55000000.0
2007-12-18 13:45:00,5.17246,5.17345,5.17125,5.17258,64000000.0
2007-12-18 13:50:00,5.17156,5.17488,5.17156,5.17304,58000000.0
2007-12-18 13:55:00,5.17384,5.17778,5.17349,5.17778,59000000.0
2007-12-18 14:00:00,5.17795,5.17795,5.17556,5.1777,72000000.0
2007-12-18 14:05:00,5.17802,5.17823,5.17567,5.17644,60000000.0
2007-12-18 14:10:00,5.17617,5.17677,5.17378,5.17535,56000000.0
2007-12-18 14:15:00,5.17456,5.17613,5.17273,5.17415,76000000.0
2007-12-18 14:20:00,5.17395,5.17635,5.17356,5.17572,52000000.0
2007-12-18 14:25:00,5.17603,5.17695,5.1746,5.17638,65000000.0
2007-12-18 14:30:00,5.17573,5.17716,5.17505,5.17562,60000000.0
2007-12-18 14:35:00,5.17644,5.17737,5.17488,5.17488,63000000.0
2007-12-18 14:40:00,5.17618,5.17618,5.17276,5.17459,77000000.0
2007-12-18 14:45:00,5.17465,5.17559,5.1717,5.17173,56000000.0
2007-12-18 14:50:00,5.17299,5.17299,5.17082,5.17158,60000000.0
2007-12-18 14:55:00,5.17102,5.17368,5.17049,5.17356,71000000.0
2007-12-18 15:00:00,5.17354,5.17364,5.17112,5.17241,76000000.0
2007-12-18 15:05:00,5.17217,5.17404,5.16974,5.17022,68000000.0
2007-12-18 15:10:00,5.1706,5.17115,5.16662,5.17071,61000000.0
2007-12-18 15:15:00,5.16981,5.17417,5.16927,5.17217,68000000.0
2007-12-18 15:20:00,5.1723,5.17494,5.17137,5.17473,59000000.0
2007-12-18 15:25:00,5.17504,5.17504,5.17174,5.17347,71000000.0
2007-12-18 15:30:00,5.17331,5.17459,5.16845,5.16845,68000000.0
2007-12-18 15:35:00,5.16972,5.17161,5.16925,5.17029,52000000.0
2007-12-18 15:40:00,5.16967,5.17166,5.16955,5.16974,62000000.0
2007-12-18 15:45:00,5.17145,5.17205,5.16909,5.1698,81000000.0
2007-12-18 15:50:00,5.1701,5.17137,5.16891,5.17084,75000000.0
2007-12-18 15:55:00,5.17057,5.17132,5.16945,5.17115,74000000.0
2007-12-18 16:00:00,5.17066,5.17088,5.1678,5.16789,61000000.0
2007-12-18 16:05:00,5.16817,5.17009,5.16776,5.1694,70000000.0
2007-12-18 16:10:00,5.16844,5.1699,5.16753,5.16808,64000000.0
2007-12-18 16:15:00,5.16776,5.16839,5.16391,5.16545,66000000.0
2007-12-18 16:20:00,5.16371,5.16795,5.16371,5.16625,65000000.0
2007-12-18 16:25:00,5.16644,5.16644,5.16248,5.16248,51000000.0
2007-12-18 16:30:00,5.16382,5.16577,5.16211,5.1643,53000000.0
2007-12-18 16:35:00,5.1657,5.16924,5.16467,5.16908,78000000.0
2007-12-18 16:40:00,5.16731,5.16961,5.16646,5.16919,86000000.0
2007-12-18 16:45:00,5.16827,5.16925,5.16611,5.16675,59000000.0
2007-12-18 16:50:00,5.16751,5.16906,5.16666,5.16716,66000000.0
2007-12-18 16:55:00,5.16821,5.16889,5.16668,5.1671,52000000.0
2007-12-18 17:00:00,5.16828,5.16919,5.16693,5.16819,62000000.0
2007-12-18 17:05:00,5.16798,5.16895,5.16601,5.16837,73000000.0
2007-12-18 17:10:00,5.16808,5.17423,5.16709,5.17386,57000000.0
2007-12-18 17:15:00,5.1738,5.17469,5.17236,5.17337,71000000.0
2007-12-18 17:20:00,5.17421,5.17421,5.17138,5.17263,55000000.0
2007-12-18 17:25:00,5.17452,5.17837,5.17419,5.17787,62000000.0
2007-12-18 17:30:00,5.17726,5.17826,5.17492,5.17709,63000000.0
2007-12-18 17:35:00,5.17762,5.18018,5.17649,5.17998,64000000.0
2007-12-18 17:40:00,5.1797,5.1797,5.17663,5.17841,76000000.0
2007-12-18 17:45:00,5.17747,5.17894,5.17415,5.17648,60000000.0
2007-12-18 17:50:00,5.17581,5.1765,5.17265,5.17385,86000000.0
2007-12-18 17:55:00,5.17328,5.17542,5.17274,5.17408,66000000.0
2007-12-18 18:00:00,5.17532,5.17555,5.17302,5.17455,72000000.0
2007-12-18 18:05:00,5.17464,5.17512,5.17315,5.17407,73000000.0
2007-12-18 18:10:00,5.17435,5.17773,5.1739,5.17651,58000000.0
2007-12-18 18:15:00,5.17537,5.17728,5.1742,5.17437,61000000.0
2007-12-18 18:20:00,5.1743,5.17636,5.17394,5.1756,63000000.0
2007-12-18 18:25:00,5.17526,5.17677,5.17427,5.17549,67000000.0
2007-12-18 18:30:00,5.17695,5.17822,5.17542,5.1761,65000000.0
2007-12-18 18:35:00,5.17732,5.17832,5.17394,5.17555,76000000.0
2007-12-18 18:40:00,5.17575,5.17692,5.17425,5.17644,67000000.0
2007-12-18 18:45:00,5.17665,5.17862,5.17517,5.17862,66000000.0
2007-12-18 18:50:00,5.17941,5.17949,5.17696,5.17744,63000000.0
2007-12-18 18:55:00,5.17761,5.17966,5.17717,5.17877,71000000.0
2007-12-18 19:00:00,5.17844,5.17921,5.17671,5.17842,70000000.0
2007-12-18 19:05:00,5.17759,5.1788,5.17534,5.17646,76000000.0
2007-12-18 19:10:00,5.17564,5.1775,5.17543,5.17644,68000000.0
2007-12-18 19:15:00,5.17725,5.17797,5.17607,5.17762,61000000.0
2007-12-18 19:20:00,5.17679,5.17807,5.17506,5.17755,72000000.0
2007-12-18 19:25:00,5.17703,5.17758,5.17547,5.17625,62000000.0
2007-12-18 19:30:00,5.17667,5.17667,5.17349,5.17407,66000000.0
2007-12-18 19:35:00,5.17532,5.17532,5.17184,5.17401,63000000.0
2007-12-18 19:40:00,5.17433,5.17511,5.17282,5.17383,70000000.0
2007-12-18 19:45:00,5.17314,5.17381,5.1711,5.17202,70000000.0
2007-12-18 19:50:00,5.17316,5.17316,5.17115,5.17187,71000000.0
2007-12-18 19:55:00,5.17287,5.17302,5.17116,5.17179,68000000.0
2007-12-18 20:00:00,5.17312,5.17416,5.17117,5.17359,67000000.0
2007-12-18 20:05:00,5.17391,5.17481,5.17225,5.17321,65000000.0
2007-12-18 20:10:00,5.1739,5.17481,5.17255,5.17352,66000000.0
2007-12-18 20:15:00,5.17341,5.17575,5.17321,5.17527,64000000.0
2007-12-18 20:20:00,5.17582,5.17762,5.17518,5.17669,65000000.0
2007-12-18 20:25:00,5.17665,5.17668,5.17379,5.1748,63000000.0
2007-12-18 20:30:00,5.17507,5.17507,5.17173,5.17229,59000000.0
2007-12-18 20:35:00,5.1732,5.17431,5.172,5.17328,70000000.0
2007-12-18 20:40:00,5.1742,5.17424,5.17208,5.17406,89000000.0
2007-12-18 20:45:00,5.1733,5.17518,5.17281,5.17518,67000000.0
2007-12-18 20:50:00,5.17497,5.17539,5.17388,5.17539,62000000.0
2007-12-18 20:55:00,5.17453,5.17554,5.17377,5.17551,65000000.0
2007-12-18 21:00:00,5.17459,5.17565,5.17366,5.17409,72000000.0
2007-12-18 21:05:00,5.17494,5.17527,5.17181,5.17181,66000000.0
2007-12-18 21:10:00,5.17255,5.17419,5.17157,5.17256,62000000.0
2007-12-18 21:15:00,5.17227,5.1734,5.17158,5.17261,68000000.0
2007-12-18 21:20:00,5.17245,5.17373,5.17135,5.17324,52000000.0
2007-12-18 21:25:00,5.17169,5.17299,5.17091,5.17259,58000000.0
2007-12-18 21:30:00,5.1726,5.17303,5.1709,5.1709,59000000.0
2007-12-18 21:35:00,5.17195,5.17353,5.17135,5.17289,88000000.0
2007-12-18 21:40:00,5.17213,5.17417,5.17213,5.17337,65000000.0
2007-12-18 21:45:00,5.17385,5.17459,5.17198,5.17292,62000000.0
2007-12-18 21:50:00,5.1721,5.17367,5.17205,5.17287,62000000.0
2007-12-18 21:55:00,5.17326,5.1734,5.17125,5.17339,72000000.0
2007-12-18 22:00:00,5.17299,5.17438,5.1721,5.17356,79000000.0
2007-12-18 22:05:00,5.17278,5.17426,5.17204,5.17426,67000000.0
2007-12-18 22:10:00,5.17329,5.17456,5.17242,5.17406,64000000.0
2007-12-18 22:15:00,5.17316,5.17494,5.17284,5.17415,69000000.0
2007-12-18 22:20:00,5.1747,5.17483,5.17244,5.17456,69000000.0
2007-12-18 22:25:00,5.17354,5.17444,5.17145,5.17242,63000000.0
2007-12-18 22:30:00,5.17287,5.17438,5.172,5.17438,60000000.0
2007-12-18 22:35:00,5.17298,5.17506,5.17262,5.17491,56000000.0
2007-12-18 22:40:00,5.17433,5.1752,5.17259,5.17367,63000000.0
2007-12-18 22:45:00,5.17321,5.17422,5.17243,5.17252,68000000.0
2007-12-18 22:50:00,5.17371,5.17558,5.17249,5.17249,70000000.0
2007-12-18 22:55:00,5.1727,5.17471,5.17257,5.17303,64000000.0
2007-12-18 23:00:00,5.17447,5.17475,5.17322,5.17322,68000000.0
2007-12-18 23:05:00,5.17448,5.17475,5.17276,5.17411,60000000.0
2007-12-18 23:10:00,5.17309,5.17429,5.17212,5.17276,66000000.0
2007-12-18 23:15:00,5.17339,5.17455,5.17153,5.17227,65000000.0
2007-12-18 23:20:00,5.17253,5.17263,5.17035,5.17149,66000000.0
2007-12-18 23:25:00,5.17159,5.17231,5.16957,5.17069,64000000.0
2007-12-18 23:30:00,5.17033,5.17033,5.16812,5.16958,72000000.0
2007-12-18 23:35:00,5.16984,5.17143,5.16903,5.1697,62000000.0
2007-12-18 23:40:00,5.17049,5.17068,5.16741,5.16945,80000000.0
2007-12-18 23:45:00,5.16874,5.17001,5.16787,5.1695,76000000.0
2007-12-18 23:50:00,5.16993,5.17014,5.16821,5.16949,67000000.0
2007-12-18 23:55:00,5.17054,5.17111,5.16922,5.17052,76000000.0
2007-12-19 00:00:00,5.16958,5.17099,5.16922,5.17096,70000000.0
2007-12-19 00:05:00,5.16994,5.17262,5.16994,5.17136,62000000.0
2007-12-19 00:10:00,5.17086,5.17304,5.1703,5.17234,63000000.0
2007-12-19 00:15:00,5.17305,5.17388,5.17207,5.17306,65000000.0
2007-12-19 00:20:00,5.1719,5.17308,5.17119,5.17214,60000000.0
2007-12-19 00:25:00,5.17214,5.17332,5.17151,5.17283,66000000.0
2007-12-19 00:30:00,5.17306,5.1734,5.17176,5.1727,64000000.0
2007-12-19 00:35:00,5.17229,5.17343,5.17186,5.17273,80000000.0
2007-12-19 00:40:00,5.1719,5.1731,5.17081,5.17265,61000000.0
2007-12-19 00:45:00,5.17254,5.17321,5.17158,5.17278,63000000.0
2007-12-19 00:50:00,5.17178,5.17287,5.17165,5.17205,60000000.0
2007-12-19 00:55:00,5.17255,5.17305,5.17111,5.17151,66000000.0
2007-12-19 01:00:00,5.17174,5.1732,5.17118,5.17233,63000000.0
2007-12-19 01:05:00,5.17283,5.17336,5.17164,5.17245,70000000.0
2007-12-19 01:10:00,5.17288,5.17324,5.17188,5.17202,55000000.0
2007-12-19 01:15:00,5.17228,5.17435,5.17202,5.17435,63000000.0
2007-12-19 01:20:00,5.17362,5.17421,5.17246,5.17401,59000000.0
2007-12-19 01:25:00,5.17382,5.17409,5.17245,5.17314,70000000.0
2007-12-19 01:30:00,5.17299,5.1735,5.17226,5.17318,68000000.0
2007-12-19 01:35:00,5.17285,5.17332,5.17168,5.17323,71000000.0
2007-12-19 01:40:00,5.17231,5.17345,5.17058,5.17142,72000000.0
2007-12-19 01:45:00,5.17116,5.17156,5.16965,5.17017,68000000.0
2007-12-19 01:50:00,5.1699,5.17081,5.16888,5.17021,67000000.0
2007-12-19 01:55:00,5.17003,5.17038,5.16739,5.16918,61000000.0
2007-12-19 02:00:00,5.16839,5.16958,5.16801,5.16927,69000000.0
2007-12-19 02:05:00,5.16866,5.16923,5.16734,5.16886,73000000.0
2007-12-19 02:10:00,5.16797,5.16945,5.16735,5.16826,74000000.0
2007-12-19 02:15:00,5.16908,5.16943,5.16709,5.16731,70000000.0
2007-12-19 02:20:00,5.16701,5.16889,5.16669,5.16862,74000000.0
2007-12-19 02:25:00,5.16944,5.17089,5.16893,5.16968,59000000.0
2007-12-19 02:30:00,5.17005,5.17166,5.1698,5.17041,64000000.0
2007-12-19 02:35:00,5.17095,5.17149,5.16998,5.17069,71000000.0
2007-12-19 02:40:00,5.17128,5.17205,5.17015,5.17098,69000000.0
2007-12-19 02:45:00,5.17149,5.17205,5.17072,5.17177,69000000.0
2007-12-19 02:50:00,5.17043,5.17249,5.16996,5.17205,66000000.0
2007-12-19 02:55:00,5.17177,5.1719,5.16952,5.17008,65000000.0
2007-12-19 03:00:00,5.17012,5.1712,5.16909,5.1697,67000000.0
2007-12-19 03:05:00,5.17028,5.17228,5.16918,5.17187,68000000.0
2007-12-19 03:10:00,5.17169,5.17323,5.17046,5.17204,80000000.0
2007-12-19 03:15:00,5.17185,5.17224,5.1706,5.17125,50000000.0
2007-12-19 03:20:00,5.17135,5.17223,5.17064,5.17108,62000000.0
2007-12-19 03:25:00,5.17161,5.17232,5.17023,5.17149,71000000.0
2007-12-19 03:30:00,5.17156,5.17217,5.17028,5.17092,68000000.0
2007-12-19 03:35:00,5.17141,5.17188,5.17015,5.17188,60000000.0
2007-12-19 03:40:00,5.17254,5.17254,5.17076,5.17138,82000000.0
2007-12-19 03:45:00,5.17113,5.17251,5.17065,5.17078,53000000.0
2007-12-19 03:50:00,5.17211,5.1726,5.17092,5.17107,74000000.0
2007-12-19 03:55:00,5.17116,5.17257,5.17041,5.17041,63000000.0
2007-12-19 04:00:00,5.17109,5.17149,5.16967,5.17086,70000000.0
2007-12-19 04:05:00,5.171,5.17168,5.17005,5.17159,66000000.0
2007-12-19 04:10:00,5.17,5.17216,5.17,5.17117,77000000.0
2007-12-19 04:15:00,5.17058,5.17235,5.17044,5.17166,57000000.0
2007-12-19 04:20:00,5.17055,5.17187,5.17055,5.17116,62000000.0
2007-12-19 04:25:00,5.17119,5.17224,5.17067,5.17218,53000000.0
2007-12-19 04:30:00,5.17143,5.17215,5.16894,5.16957,66000000.0
2007-12-19 04:35:00,5.16963,5.17035,5.16742,5.16886,64000000.0
2007-12-19 04:40:00,5.16927,5.17011,5.16821,5.16855,54000000.0
2007-12-19 04:45:00,5.16936,5.16961,5.16754,5.16927,63000000.0
2007-12-19 04:50:00,5.16912,5.17007,5.16764,5.16973,71000000.0
2007-12-19 04:55:00,5.16803,5.16989,5.16803,5.16868,65000000.0
2007-12-19 05:00:00,5.16885,5.17034,5.16841,5.16861,62000000.0
2007-12-19 05:05:00,5.16897,5.16984,5.16832,5.16975,72000000.0
2007-12-19 05:10:00,5.16877,5.1693,5.16752,5.16766,59000000.0
2007-12-19 05:15:00,5.16838,5.16895,5.1672,5.1682,67000000.0
2007-12-19 05:20:00,5.16806,5.1688,5.16699,5.16823,79000000.0
2007-12-19 05:25:00,5.16767,5.16974,5.16767,5.16798,66000000.0
2007-12-19 05:30:00,5.16881,5.17049,5.16839,5.17049,76000000.0
2007-12-19 05:35:00,5.16919,5.17007,5.16705,5.16717,78000000.0
2007-12-19 05:40:00,5.16811,5.16914,5.16675,5.16675,61000000.0
2007-12-19 05:45:00,5.16863,5.16881,5.16731,5.16777,77000000.0
2007-12-19 05:50:00,5.16778,5.16937,5.16774,5.16848,62000000.0
2007-12-19 05:55:00,5.16807,5.1702,5.16794,5.16966,70000000.0
2007-12-19 06:00:00,5.16945,5.17042,5.16835,5.16922,77000000.0
2007-12-19 06:05:00,5.16953,5.17064,5.1691,5.16973,81000000.0
2007-12-19 06:10:00,5.16979,5.17027,5.16843,5.16874,73000000.0
2007-12-19 06:15:00,5.17006,5.17038,5.16836,5.17038,69000000.0
2007-12-19 06:20:00,5.16955,5.17065,5.16897,5.16916,68000000.0
2007-12-19 06:25:00,5.16998,5.17032,5.1684,5.16894,71000000.0
2007-12-19 06:30:00,5.16938,5.16948,5.16733,5.16802,58000000.0
2007-12-19 06:35:00,5.16767,5.16878,5.16726,5.16784,72000000.0
2007-12-19 06:40:00,5.1693,5.1693,5.16741,5.16809,71000000.0
2007-12-19 06:45:00,5.16821,5.16934,5.16716,5.16837,69000000.0
2007-12-19 06:50:00,5.16883,5.16945,5.16737,5.16883,56000000.0
2007-12-19 06:55:00,5.16915,5.1696,5.16721,5.16801,64000000.0
2007-12-19 07:00:00,5.16774,5.16982,5.16774,5.16934,58000000.0
2007-12-19 07:05:00,5.16859,5.16936,5.16805,5.16805,59000000.0
2007-12-19 07:10:00,5.16882,5.16888,5.16745,5.16765,82000000.0
2007-12-19 07:15:00,5.16825,5.16971,5.16805,5.16858,80000000.0
2007-12-19 07:20:00,5.16907,5.16966,5.16811,5.16897,76000000.0
2007-12-19 07:25:00,5.16835,5.17001,5.1681,5.16886,78000000.0
2007-12-19 07:30:00,5.16969,5.171,5.16904,5.16984,61000000.0
2007-12-19 07:35:00,5.16983,5.17065,5.16866,5.17057,63000000.0
2007-12-19 07:40:00,5.16865,5.17066,5.16847,5.16936,55000000.0
2007-12-19 07:45:00,5.17024,5.17043,5.16831,5.16892,59000000.0
2007-12-19 07:50:00,5.16968,5.17007,5.16818,5.1697,67000000.0
2007-12-19 07:55:00,5.16835,5.16981,5.16809,5.16914,62000000.0
2007-12-19 08:00:00,5.16875,5.16992,5.16799,5.1687,65000000.0
2007-12-19 08:05:00,5.16771,5.17003,5.16771,5.16894,73000000.0
2007-12-19 08:10:00,5.16901,5.16994,5.16826,5.16938,58000000.0
2007-12-19 08:15:00,5.16846,5.17103,5.16846,5.17102,59000000.0
2007-12-19 08:20:00,5.17127,5.17127,5.16921,5.17051,64000000.0
2007-12-19 08:25:00,5.17092,5.17092,5.16697,5.16836,56000000.0
2007-12-19 08:30:00,5.16871,5.16969,5.16747,5.1685,62000000.0
2007-12-19 08:35:00,5.16796,5.17001,5.1664,5.16924,56000000.0
2007-12-19 08:40:00,5.1704,5.17046,5.16856,5.16887,58000000.0
2007-12-19 08:45:00,5.16921,5.17254,5.16862,5.17218,76000000.0
2007-12-19 08:50:00,5.17142,5.17652,5.17142,5.17438,81000000.0
2007-12-19 08:55:00,5.1752,5.17765,5.17358,5.17614,70000000.0
2007-12-19 09:00:00,5.17675,5.17916,5.17516,5.17782,62000000.0
2007-12-19 09:05:00,5.17898,5.17931,5.17664,5.17768,66000000.0
2007-12-19 09:10:00,5.17735,5.17909,5.17667,5.17905,67000000.0
2007-12-19 09:15:00,5.17944,5.18099,5.17798,5.17908,72000000.0
2007-12-19 09:20:00,5.18071,5.18089,5.17884,5.18071,74000000.0
2007-12-19 09:25:00,5.17982,5.1801,5.17752,5.17962,68000000.0
2007-12-19 09:30:00,5.1792,5.17985,5.17613,5.17984,69000000.0
2007-12-19 09:35:00,5.18002,5.18187,5.17849,5.1812,85000000.0
2007-12-19 09:40:00,5.18033,5.18221,5.17916,5.1804,74000000.0
2007-12-19 09:45:00,5.17993,5.18075,5.17863,5.18028,76000000.0
2007-12-19 09:50:00,5.18064,5.18128,5.179,5.18038,74000000.0
2007-12-19 09:55:00,5.17961,5.18119,5.17825,5.17945,68000000.0
2007-12-19 10:00:00,5.18031,5.18094,5.17613,5.17664,75000000.0
2007-12-19 10:05:00,5.17659,5.18066,5.17659,5.17949,50000000.0
2007-12-19 10:10:00,5.17861,5.18003,5.17793,5.17918,70000000.0
2007-12-19 10:15:00,5.17879,5.18015,5.17736,5.1778,74000000.0
2007-12-19 10:20:00,5.17876,5.1795,5.17718,5.1795,60000000.0
2007-12-19 10:25:00,5.17737,5.17916,5.17576,5.17675,60000000.0
2007-12-19 10:30:00,5.17707,5.17746,5.17489,5.1761,57000000.0
2007-12-19 10:35:00,5.17517,5.17888,5.17497,5.17882,72000000.0
2007-12-19 10:40:00,5.17861,5.1801,5.17773,5.17889,62000000.0
2007-12-19 10:45:00,5.17963,5.18089,5.17757,5.18011,55000000.0
2007-12-19 10:50:00,5.18005,5.18095,5.17906,5.18049,72000000.0
2007-12-19 10:55:00,5.17967,5.18179,5.17967,5.18132,49000000.0
2007-12-19 11:00:00,5.18056,5.18477,5.18056,5.18344,61000000.0
2007-12-19 11:05:00,5.18198,5.18384,5.18033,5.18134,71000000.0
2007-12-19 11:10:00,5.18168,5.18267,5.17974,5.18139,67000000.0
2007-12-19 11:15:00,5.18039,5.18255,5.1802,5.18057,63000000.0
2007-12-19 11:20:00,5.17946,5.18108,5.17373,5.17601,76000000.0
2007-12-19 11:25:00,5.17687,5.17869,5.17573,5.17738,64000000.0
2007-12-19 11:30:00,5.17846,5.18035,5.17628,5.17826,74000000.0
2007-12-19 11:35:00,5.17819,5.17945,5.1743,5.17488,60000000.0
2007-12-19 11:40:00,5.17463,5.17834,5.17317,5.17675,64000000.0
2007-12-19 11:45:00,5.17857,5.17866,5.17334,5.17518,62000000.0
2007-12-19 11:50:00,5.17552,5.17699,5.17332,5.17604,68000000.0
2007-12-19 11:55:00,5.17514,5.17696,5.17385,5.1757,52000000.0
2007-12-19 12:00:00,5.17714,5.17815,5.1748,5.17815,63000000.0
2007-12-19 12:05:00,5.17748,5.18149,5.17707,5.18016,61000000.0
2007-12-19 12:10:00,5.17939,5.18111,5.17839,5.17911,63000000.0
2007-12-19 12:15:00,5.17859,5.1813,5.1776,5.17881,56000000.0
2007-12-19 12:20:00,5.17824,5.18018,5.1772,5.17772,70000000.0
2007-12-19 12:25:00,5.17857,5.17929,5.17676,5.17874,57000000.0
2007-12-19 12:30:00,5.17738,5.17847,5.17605,5.17646,61000000.0
2007-12-19 12:35:00,5.17762,5.17913,5.17625,5.17793,64000000.0
2007-12-19 12:40:00,5.17846,5.17898,5.17565,5.17565,70000000.0
2007-12-19 12:45:00,5.17661,5.17831,5.1756,5.17643,65000000.0
2007-12-19 12:50:00,5.17727,5.17856,5.17665,5.17838,66000000.0
2007-12-19 12:55:00,5.17745,5.17756,5.17522,5.17629,62000000.0
2007-12-19 13:00:00,5.17744,5.17748,5.17484,5.17535,81000000.0
2007-12-19 13:05:00,5.17613,5.17674,5.17295,5.17295,77000000.0
2007-12-19 13:10:00,5.17408,5.1765,5.17278,5.17486,79000000.0
2007-12-19 13:15:00,5.17367,5.17659,5.17324,5.17407,63000000.0
2007-12-19 13:20:00,5.17511,5.1759,5.17309,5.17458,78000000.0
2007-12-19 13:25:00,5.17535,5.17646,5.17355,5.1763,62000000.0
2007-12-19 13:30:00,5.17519,5.17622,5.17312,5.17312,55000000.0
2007-12-19 13:35:00,5.17443,5.17554,5.17291,5.17402,65000000.0
2007-12-19 13:40:00,5.17485,5.17578,5.17221,5.1727,55000000.0
2007-12-19 13:45:00,5.17397,5.17526,5.17256,5.17489,64000000.0
2007-12-19 13:50:00,5.17487,5.17746,5.17447,5.17649,58000000.0
2007-12-19 13:55:00,5.17775,5.17916,5.1764,5.17916,59000000.0
2007-12-19 14:00:00,5.17946,5.17951,5.17735,5.17763,72000000.0
2007-12-19 14:05:00,5.17911,5.18026,5.17728,5.17928,60000000.0
2007-12-19 14:10:00,5.17891,5.18069,5.17778,5.17959,56000000.0
2007-12-19 14:15:00,5.18,5.18104,5.17876,5.18039,76000000.0
2007-12-19 14:20:00,5.17989,5.18035,5.17821,5.17936,52000000.0
2007-12-19 14:25:00,5.17813,5.1801,5.1762,5.17637,65000000.0
2007-12-19 14:30:00,5.17613,5.17956,5.17423,5.17854,60000000.0
2007-12-19 14:35:00,5.17798,5.18027,5.17681,5.17864,63000000.0
2007-12-19 14:40:00,5.1789,5.18,5.17746,5.17753,77000000.0
2007-12-19 14:45:00,5.17867,5.17942,5.17728,5.17942,56000000.0
2007-12-19 14:50:00,5.17778,5.18067,5.17778,5.17959,60000000.0
2007-12-19 14:55:00,5.17953,5.18114,5.17837,5.18114,71000000.0
2007-12-19 15:00:00,5.18127,5.18127,5.17893,5.17972,76000000.0
2007-12-19 15:05:00,5.1795,5.18155,5.17904,5.17976,68000000.0
2007-12-19 15:10:00,5.17997,5.18132,5.1794,5.18125,61000000.0
2007-12-19 15:15:00,5.1811,5.18315,5.17987,5.18225,68000000.0
2007-12-19 15:20:00,5.18192,5.18275,5.17984,5.18018,59000000.0
2007-12-19 15:25:00,5.18113,5.18198,5.17841,5.17853,71000000.0
2007-12-19 15:30:00,5.17942,5.17942,5.17652,5.17746,68000000.0
2007-12-19 15:35:00,5.17815,5.18003,5.17586,5.1795,52000000.0
2007-12-19 15:40:00,5.17791,5.18007,5.17659,5.17726,62000000.0
2007-12-19 15:45:00,5.17722,5.17984,5.17624,5.17835,81000000.0
2007-12-19 15:50:00,5.17802,5.17818,5.17596,5.17715,75000000.0
2007-12-19 15:55:00,5.17712,5.17783,5.17576,5.1769,74000000.0
2007-12-19 16:00:00,5.17775,5.17825,5.17612,5.17739,61000000.0
2007-12-19 16:05:00,5.17794,5.17914,5.17609,5.17853,70000000.0
2007-12-19 16:10:00,5.17875,5.17875,5.17624,5.17757,64000000.0
2007-12-19 16:15:00,5.17698,5.17935,5.17546,5.17617,66000000.0
2007-12-19 16:20:00,5.17512,5.17664,5.17408,5.17664,65000000.0
2007-12-19 16:25:00,5.17694,5.17694,5.17482,5.17482,51000000.0
2007-12-19 16:30:00,5.17592,5.17659,5.17426,5.17595,53000000.0
2007-12-19 16:35:00,5.17528,5.17775,5.17383,5.17664,78000000.0
2007-12-19 16:40:00,5.17669,5.1801,5.17558,5.17908,86000000.0
2007-12-19 16:45:00,5.17861,5.17961,5.17664,5.17802,59000000.0
2007-12-19 16:50:00,5.17768,5.17842,5.17591,5.17763,66000000.0
2007-12-19 16:55:00,5.17822,5.17835,5.17577,5.17729,52000000.0
2007-12-19 17:00:00,5.17638,5.17824,5.17599,5.17678,62000000.0
2007-12-19 17:05:00,5.17673,5.17904,5.17673,5.17874,73000000.0
2007-12-19 17:10:00,5.17931,5.17939,5.17647,5.1769,57000000.0
2007-12-19 17:15:00,5.17738,5.18039,5.17738,5.17814,71000000.0
2007-12-19 17:20:00,5.17885,5.17885,5.1759,5.17668,55000000.0
2007-12-19 17:25:00,5.17711,5.17898,5.17651,5.17895,62000000.0
2007-12-19 17:30:00,5.17961,5.18141,5.1775,5.18109,63000000.0
2007-12-19 17:35:00,5.18009,5.1821,5.17903,5.17994,64000000.0
2007-12-19 17:40:00,5.17962,5.18133,5.17927,5.18081,76000000.0
2007-12-19 17:45:00,5.17988,5.18214,5.17982,5.18037,60000000.0
2007-12-19 17:50:00,5.18024,5.18043,5.17822,5.17947,86000000.0
2007-12-19 17:55:00,5.17947,5.18085,5.17704,5.18085,66000000.0
2007-12-19 18:00:00,5.17907,5.18283,5.17881,5.18106,72000000.0
2007-12-19 18:05:00,5.1817,5.1831,5.17942,5.18003,73000000.0
2007-12-19 18:10:00,5.17932,5.18055,5.17827,5.17948,58000000.0
2007-12-19 18:15:00,5.18002,5.18239,5.17912,5.18173,61000000.0
2007-12-19 18:20:00,5.18159,5.18525,5.18026,5.18349,63000000.0
2007-12-19 18:25:00,5.18165,5.18366,5.18074,5.18165,67000000.0
2007-12-19 18:30:00,5.18317,5.19739,5.18317,5.19571,65000000.0
2007-12-19 18:35:00,5.19677,5.20138,5.19534,5.19741,76000000.0
2007-12-19 18:40:00,5.19573,5.19898,5.19472,5.19642,67000000.0
2007-12-19 18:45:00,5.19809,5.19849,5.1949,5.19541,66000000.0
2007-12-19 18:50:00,5.1961,5.19732,5.1948,5.19568,63000000.0
2007-12-19 18:55:00,5.19615,5.19963,5.1952,5.19629,71000000.0
2007-12-19 19:00:00,5.19684,5.19713,5.19406,5.19526,70000000.0
2007-12-19 19:05:00,5.19489,5.19638,5.19149,5.19197,76000000.0
2007-12-19 19:10:00,5.19278,5.19424,5.19136,5.19228,68000000.0
2007-12-19 19:15:00,5.19277,5.19525,5.19234,5.19387,61000000.0
2007-12-19 19:20:00,5.19287,5.19471,5.19205,5.19402,72000000.0
2007-12-19 19:25:00,5.1933,5.19426,5.19025,5.19205,62000000.0
2007-12-19 19:30:00,5.19224,5.19303,5.18997,5.19136,66000000.0
2007-12-19 19:35:00,5.19108,5.19216,5.1898,5.19182,63000000.0
2007-12-19 19:40:00,5.1913,5.19258,5.18878,5.18999,70000000.0
2007-12-19 19:45:00,5.18919,5.1909,5.18845,5.18897,70000000.0
2007-12-19 19:50:00,5.18953,5.1911,5.18871,5.19088,71000000.0
2007-12-19 19:55:00,5.1898,5.19139,5.18922,5.1898,68000000.0
2007-12-19 20:00:00,5.19027,5.19106,5.18933,5.18962,67000000.0
2007-12-19 20:05:00,5.19038,5.1921,5.18953,5.19061,65000000.0
2007-12-19 20:10:00,5.19193,5.19213,5.19049,5.19213,66000000.0
2007-12-19 20:15:00,5.19155,5.19247,5.19043,5.19043,64000000.0
2007-12-19 20:20:00,5.19127,5.19241,5.19035,5.19129,65000000.0
2007-12-19 20:25:00,5.19061,5.19145,5.18912,5.19145,63000000.0
2007-12-19 20:30:00,5.19044,5.19183,5.18953,5.18985,59000000.0
2007-12-19 20:35:00,5.19022,5.19106,5.18786,5.18953,70000000.0
2007-12-19 20:40:00,5.18947,5.18947,5.1864,5.18731,89000000.0
2007-12-19 20:45:00,5.18691,5.18876,5.18664,5.18706,67000000.0
2007-12-19 20:50:00,5.18779,5.18906,5.1861,5.18792,62000000.0
2007-12-19 20:55:00,5.1866,5.18844,5.18626,5.18792,65000000.0
2007-12-19 21:00:00,5.18826,5.18832,5.18606,5.18743,72000000.0
2007-12-19 21:05:00,5.18774,5.18774,5.18575,5.18644,66000000.0
2007-12-19 21:10:00,5.18658,5.1875,5.18394,5.18515,62000000.0
2007-12-19 21:15:00,5.18486,5.18527,5.18299,5.18467,68000000.0
2007-12-19 21:20:00,5.18451,5.18523,5.18077,5.18082,52000000.0
2007-12-19 21:25:00,5.18211,5.18237,5.18031,5.18073,58000000.0
2007-12-19 21:30:00,5.18201,5.18274,5.18019,5.18181,59000000.0
2007-12-19 21:35:00,5.18246,5.18296,5.18035,5.18251,88000000.0
2007-12-19 21:40:00,5.18167,5.18402,5.18131,5.18203,65000000.0
2007-12-19 21:45:00,5.18319,5.18361,5.18034,5.18117,62000000.0
2007-12-19 21:50:00,5.18007,5.18243,5.1799,5.18243,62000000.0
2007-12-19 21:55:00,5.1816,5.18332,5.18097,5.18322,72000000.0
2007-12-19 22:00:00,5.18107,5.18267,5.17846,5.17846,79000000.0
2007-12-19 22:05:00,5.18024,5.18117,5.17851,5.18004,67000000.0
2007-12-19 22:10:00,5.17959,5.1817,5.17928,5.1807,64000000.0
2007-12-19 22:15:00,5.17897,5.18018,5.17801,5.17969,69000000.0
2007-12-19 22:20:00,5.17911,5.18088,5.17812,5.17966,69000000.0
2007-12-19 22:25:00,5.18029,5.18114,5.17879,5.18084,63000000.0
2007-12-19 22:30:00,5.18103,5.18194,5.18007,5.18169,60000000.0
2007-12-19 22:35:00,5.18121,5.18259,5.18077,5.18184,56000000.0
2007-12-19 22:40:00,5.1814,5.1835,5.1804,5.1835,63000000.0
2007-12-19 22:45:00,5.18084,5.18291,5.18073,5.1825,68000000.0
2007-12-19 22:50:00,5.18285,5.18354,5.18154,5.18229,70000000.0
2007-12-19 22:55:00,5.18384,5.18491,5.18215,5.18368,64000000.0
2007-12-19 23:00:00,5.18425,5.18486,5.1829,5.1832,68000000.0
2007-12-19 23:05:00,5.18383,5.18472,5.18249,5.18336,60000000.0
2007-12-19 23:10:00,5.18343,5.18421,5.1822,5.18256,66000000.0
2007-12-19 23:15:00,5.18479,5.18479,5.18293,5.18324,65000000.0
2007-12-19 23:20:00,5.18301,5.18448,5.18224,5.18291,66000000.0
2007-12-19 23:25:00,5.18281,5.18361,5.18191,5.18255,64000000.0
2007-12-19 23:30:00,5.18282,5.18489,5.18253,5.18372,72000000.0
2007-12-19 23:35:00,5.18356,5.18498,5.1831,5.18364,62000000.0
2007-12-19 23:40:00,5.18468,5.18656,5.18315,5.18538,80000000.0
2007-12-19 23:45:00,5.18573,5.18616,5.1834,5.18404,76000000.0
2007-12-19 23:50:00,5.18362,5.1846,5.18205,5.18242,67000000.0
2007-12-19 23:55:00,5.18176,5.18286,5.18042,5.18126,76000000.0
2007-12-20 00:00:00,5.1795,5.18188,5.17513,5.17919,70000000.0
2007-12-20 00:05:00,5.17974,5.1803,5.17789,5.17948,62000000.0
2007-12-20 00:10:00,5.17943,5.18054,5.17845,5.18054,63000000.0
2007-12-20 00:15:00,5.18021,5.18258,5.17902,5.18172,65000000.0
2007-12-20 00:20:00,5.18166,5.1832,5.18121,5.18196,60000000.0
2007-12-20 00:25:00,5.18225,5.18324,5.18172,5.18238,66000000.0
2007-12-20 00:30:00,5.1813,5.18243,5.18074,5.18167,64000000.0
2007-12-20 00:35:00,5.18284,5.18335,5.18147,5.18264,80000000.0
2007-12-20 00:40:00,5.1828,5.18411,5.18239,5.18326,61000000.0
2007-12-20 00:45:00,5.18382,5.18464,5.18315,5.18385,63000000.0
2007-12-20 00:50:00,5.1838,5.18438,5.18281,5.18346,60000000.0
2007-12-20 00:55:00,5.18395,5.18557,5.18353,5.18427,66000000.0
2007-12-20 01:00:00,5.18471,5.18527,5.18312,5.18329,63000000.0
2007-12-20 01:05:00,5.18474,5.18474,5.1813,5.18205,70000000.0
2007-12-20 01:10:00,5.18242,5.18296,5.18135,5.1819,55000000.0
2007-12-20 01:15:00,5.18207,5.18259,5.18069,5.18233,63000000.0
2007-12-20 01:20:00,5.18233,5.18318,5.18087,5.18141,59000000.0
2007-12-20 01:25:00,5.18125,5.18199,5.18006,5.18164,70000000.0
2007-12-20 01:30:00,5.18126,5.18128,5.17938,5.18005,68000000.0
2007-12-20 01:35:00,5.17965,5.18096,5.17942,5.17967,71000000.0
2007-12-20 01:40:00,5.18015,5.1811,5.17928,5.17957,72000000.0
2007-12-20 01:45:00,5.17955,5.18067,5.1794,5.18058,68000000.0
2007-12-20 01:50:00,5.18018,5.18151,5.17976,5.18078,67000000.0
2007-12-20 01:55:00,5.18104,5.18148,5.17971,5.18028,61000000.0
2007-12-20 02:00:00,5.18124,5.18152,5.17951,5.17984,69000000.0
2007-12-20 02:05:00,5.18073,5.18119,5.17904,5.17944,73000000.0
2007-12-20 02:10:00,5.18011,5.18073,5.17891,5.17996,74000000.0
2007-12-20 02:15:00,5.18013,5.18051,5.17729,5.17903,70000000.0
2007-12-20 02:20:00,5.179,5.17979,5.17783,5.17944,74000000.0
2007-12-20 02:25:00,5.17886,5.18053,5.1784,5.17953,59000000.0
2007-12-20 02:30:00,5.18032,5.18129,5.17985,5.18065,64000000.0
2007-12-20 02:35:00,5.18083,5.18133,5.17961,5.18104,71000000.0
2007-12-20 02:40:00,5.18099,5.18119,5.17916,5.17939,69000000.0
2007-12-20 02:45:00,5.18005,5.18056,5.17896,5.1792,69000000.0
2007-12-20 02:50:00,5.17963,5.18098,5.17906,5.18038,66000000.0
2007-12-20 02:55:00,5.18044,5.1814,5.1792,5.18114,65000000.0
2007-12-20 03:00:00,5.18045,5.18182,5.1798,5.18092,67000000.0
2007-12-20 03:05:00,5.18144,5.1828,5.18031,5.18225,68000000.0
2007-12-20 03:10:00,5.18233,5.18263,5.1805,5.18122,80000000.0
2007-12-20 03:15:00,5.18106,5.18222,5.18092,5.18221,50000000.0
2007-12-20 03:20:00,5.1818,5.18241,5.18085,5.18143,62000000.0
2007-12-20 03:25:00,5.18224,5.18262,5.18095,5.18208,71000000.0
2007-12-20 03:30:00,5.18103,5.18242,5.17963,5.18062,68000000.0
2007-12-20 03:35:00,5.18033,5.1813,5.1795,5.18052,60000000.0
2007-12-20 03:40:00,5.18003,5.18242,5.17957,5.18194,82000000.0
2007-12-20 03:45:00,5.1817,5.18318,5.18126,5.18226,53000000.0
2007-12-20 03:50:00,5.18181,5.18329,5.18079,5.18182,74000000.0
2007-12-20 03:55:00,5.18259,5.18259,5.18054,5.18127,63000000.0
2007-12-20 04:00:00,5.18172,5.18241,5.17997,5.18073,70000000.0
2007-12-20 04:05:00,5.18056,5.18146,5.17974,5.18114,66000000.0
2007-12-20 04:10:00,5.17947,5.18163,5.17947,5.1813,77000000.0
2007-12-20 04:15:00,5.18136,5.18266,5.18033,5.18266,57000000.0
2007-12-20 04:20:00,5.18234,5.1827,5.18102,5.18221,62000000.0
2007-12-20 04:25:00,5.18225,5.1827,5.18067,5.18102,53000000.0
2007-12-20 04:30:00,5.18076,5.18222,5.18029,5.18222,66000000.0
2007-12-20 04:35:00,5.18095,5.18219,5.18075,5.18135,64000000.0
2007-12-20 04:40:00,5.18122,5.18208,5.18085,5.18085,54000000.0
2007-12-20 04:45:00,5.18146,5.18221,5.18089,5.18143,63000000.0
2007-12-20 04:50:00,5.18161,5.18236,5.18031,5.18118,71000000.0
2007-12-20 04:55:00,5.18129,5.18336,5.18063,5.1814,65000000.0
2007-12-20 05:00:00,5.18205,5.18351,5.18131,5.18222,62000000.0
2007-12-20 05:05:00,5.18277,5.18288,5.18051,5.18146,72000000.0
2007-12-20 05:10:00,5.18139,5.18257,5.18035,5.182,59000000.0
2007-12-20 05:15:00,5.18153,5.18294,5.18094,5.1824,67000000.0
2007-12-20 05:20:00,5.18232,5.18326,5.18155,5.18259,79000000.0
2007-12-20 05:25:00,5.18119,5.18304,5.18069,5.18137,66000000.0
2007-12-20 05:30:00,5.18131,5.18243,5.18064,5.18196,76000000.0
2007-12-20 05:35:00,5.18181,5.18283,5.18135,5.18182,78000000.0
2007-12-20 05:40:00,5.18197,5.18276,5.18082,5.18085,61000000.0
2007-12-20 05:45:00,5.18171,5.18199,5.18019,5.18075,77000000.0
2007-12-20 05:50:00,5.18111,5.18187,5.17949,5.17959,62000000.0
2007-12-20 05:55:00,5.17919,5.18112,5.17919,5.17975,70000000.0
2007-12-20 06:00:00,5.18008,5.18169,5.17979,5.18033,77000000.0
2007-12-20 06:05:00,5.18097,5.18263,5.18052,5.18178,81000000.0
2007-12-20 06:10:00,5.18099,5.18369,5.18092,5.18369,73000000.0
2007-12-20 06:15:00,5.18225,5.18386,5.1822,5.18319,69000000.0
2007-12-20 06:20:00,5.18227,5.18377,5.18217,5.18344,68000000.0
2007-12-20 06:25:00,5.18276,5.18375,5.18201,5.18222,71000000.0
2007-12-20 06:30:00,5.18276,5.18383,5.18209,5.18245,58000000.0
2007-12-20 06:35:00,5.18301,5.18377,5.18166,5.18284,72000000.0
2007-12-20 06:40:00,5.18284,5.18315,5.18218,5.18258,71000000.0
2007-12-20 06:45:00,5.18256,5.18395,5.18175,5.18356,69000000.0
2007-12-20 06:50:00,5.18381,5.18446,5.18245,5.18394,56000000.0
2007-12-20 06:55:00,5.18482,5.18491,5.18286,5.18386,64000000.0
2007-12-20 07:00:00,5.18385,5.18461,5.18313,5.18408,58000000.0
2007-12-20 07:05:00,5.18472,5.18478,5.18356,5.18375,59000000.0
2007-12-20 07:10:00,5.18395,5.18441,5.18322,5.18322,82000000.0
2007-12-20 07:15:00,5.18376,5.1853,5.18303,5.18442,80000000.0
2007-12-20 07:20:00,5.18436,5.18534,5.18345,5.18413,76000000.0
2007-12-20 07:25:00,5.18443,5.18654,5.18387,5.18574,78000000.0
2007-12-20 07:30:00,5.18542,5.18686,5.18495,5.18591,61000000.0
2007-12-20 07:35:00,5.18544,5.18601,5.18392,5.18486,63000000.0
2007-12-20 07:40:00,5.18482,5.18557,5.184,5.18444,55000000.0
2007-12-20 07:45:00,5.18522,5.1857,5.1835,5.18485,59000000.0
2007-12-20 07:50:00,5.18581,5.18598,5.18418,5.18492,67000000.0
2007-12-20 07:55:00,5.18485,5.18676,5.18434,5.18511,62000000.0
2007-12-20 08:00:00,5.18579,5.18661,5.18477,5.1852,65000000.0
2007-12-20 08:05:00,5.18652,5.18652,5.1844,5.18474,73000000.0
2007-12-20 08:10:00,5.18476,5.18683,5.18409,5.18679,58000000.0
2007-12-20 08:15:00,5.18529,5.18626,5.18469,5.18534,59000000.0
2007-12-20 08:20:00,5.18616,5.18685,5.18476,5.18562,64000000.0
2007-12-20 08:25:00,5.18637,5.18648,5.18489,5.18616,56000000.0
2007-12-20 08:30:00,5.18606,5.18694,5.17985,5.18566,62000000.0
2007-12-20 08:35:00,5.18542,5.18663,5.18486,5.18635,56000000.0
2007-12-20 08:40:00,5.18613,5.1868,5.18123,5.18516,58000000.0
2007-12-20 08:45:00,5.18624,5.18678,5.18464,5.18524,76000000.0
2007-12-20 08:50:00,5.18645,5.18955,5.18513,5.18874,81000000.0
2007-12-20 08:55:00,5.18797,5.19035,5.1866,5.18775,70000000.0
2007-12-20 09:00:00,5.18768,5.18787,5.18448,5.18576,62000000.0
2007-12-20 09:05:00,5.18699,5.18769,5.18554,5.18662,66000000.0
2007-12-20 09:10:00,5.18599,5.18739,5.18536,5.18552,67000000.0
2007-12-20 09:15:00,5.1863,5.18687,5.18478,5.18608,72000000.0
2007-12-20 09:20:00,5.18685,5.18685,5.18507,5.18677,74000000.0
2007-12-20 09:25:00,5.18624,5.18677,5.18383,5.18582,68000000.0
2007-12-20 09:30:00,5.18616,5.18619,5.18406,5.18472,69000000.0
2007-12-20 09:35:00,5.18514,5.18752,5.184,5.18752,85000000.0
2007-12-20 09:40:00,5.18665,5.18749,5.18452,5.18667,74000000.0
2007-12-20 09:45:00,5.18554,5.18695,5.18424,5.18624,76000000.0
2007-12-20 09:50:00,5.18494,5.187,5.18435,5.18614,74000000.0
2007-12-20 09:55:00,5.18518,5.18646,5.18414,5.1858,68000000.0
2007-12-20 10:00:00,5.18708,5.18739,5.18497,5.18644,75000000.0
2007-12-20 10:05:00,5.18664,5.18909,5.18627,5.18853,50000000.0
2007-12-20 10:10:00,5.18814,5.19419,5.18771,5.19256,70000000.0
2007-12-20 10:15:00,5.19188,5.19545,5.19147,5.19521,74000000.0
2007-12-20 10:20:00,5.19564,5.19717,5.19277,5.19434,60000000.0
2007-12-20 10:25:00,5.19683,5.19724,5.19326,5.19626,60000000.0
2007-12-20 10:30:00,5.19604,5.19765,5.19414,5.19655,57000000.0
2007-12-20 10:35:00,5.19618,5.19645,5.19446,5.19611,72000000.0
2007-12-20 10:40:00,5.19633,5.19633,5.1935,5.19355,62000000.0
2007-12-20 10:45:00,5.19386,5.19881,5.19199,5.19803,55000000.0
2007-12-20 10:50:00,5.19757,5.19789,5.19344,5.19491,72000000.0
2007-12-20 10:55:00,5.19429,5.19691,5.19363,5.19364,49000000.0
2007-12-20 11:00:00,5.19525,5.19607,5.19358,5.19467,61000000.0
2007-12-20 11:05:00,5.19569,5.19613,5.1938,5.19392,71000000.0
2007-12-20 11:10:00,5.19405,5.19556,5.19342,5.19355,67000000.0
2007-12-20 11:15:00,5.1942,5.19548,5.19343,5.19476,63000000.0
2007-12-20 11:20:00,5.1939,5.19714,5.1939,5.19521,76000000.0
2007-12-20 11:25:00,5.19538,5.19601,5.19318,5.19429,64000000.0
2007-12-20 11:30:00,5.19389,5.19583,5.19342,5.19504,74000000.0
2007-12-20 11:35:00,5.19416,5.19549,5.19215,5.19215,60000000.0
2007-12-20 11:40:00,5.19251,5.1956,5.19188,5.19521,64000000.0
2007-12-20 11:45:00,5.19368,5.19528,5.19162,5.1932,62000000.0
2007-12-20 11:50:00,5.19312,5.19398,5.19181,5.19231,68000000.0
2007-12-20 11:55:00,5.19196,5.19316,5.19085,5.19085,52000000.0
2007-12-20 12:00:00,5.19103,5.19164,5.18783,5.19041,63000000.0
2007-12-20 12:05:00,5.18978,5.19005,5.18682,5.18733,61000000.0
2007-12-20 12:10:00,5.18823,5.19002,5.18696,5.18968,63000000.0
2007-12-20 12:15:00,5.18994,5.19348,5.18914,5.19202,56000000.0
2007-12-20 12:20:00,5.19213,5.19664,5.19194,5.19393,70000000.0
2007-12-20 12:25:00,5.19479,5.19666,5.1928,5.19587,57000000.0
2007-12-20 12:30:00,5.19623,5.19628,5.19379,5.19442,61000000.0
2007-12-20 12:35:00,5.19567,5.19574,5.19314,5.19472,64000000.0
2007-12-20 12:40:00,5.1952,5.19534,5.19328,5.19403,70000000.0
2007-12-20 12:45:00,5.19509,5.19787,5.19379,5.1961,65000000.0
2007-12-20 12:50:00,5.19654,5.20025,5.19588,5.19998,66000000.0
2007-12-20 12:55:00,5.19987,5.2014,5.19842,5.20069,62000000.0
2007-12-20 13:00:00,5.20114,5.20607,5.19978,5.20531,81000000.0
2007-12-20 13:05:00,5.20441,5.20744,5.20348,5.20511,77000000.0
2007-12-20 13:10:00,5.20513,5.20665,5.20359,5.20607,79000000.0
2007-12-20 13:15:00,5.20614,5.20664,5.20343,5.20462,63000000.0
2007-12-20 13:20:00,5.20274,5.20486,5.20084,5.20486,78000000.0
2007-12-20 13:25:00,5.20528,5.20598,5.20313,5.20549,62000000.0
2007-12-20 13:30:00,5.20484,5.20507,5.20295,5.20371,55000000.0
2007-12-20 13:35:00,5.20385,5.20423,5.20103,5.20254,65000000.0
2007-12-20 13:40:00,5.20241,5.20509,5.20194,5.20439,55000000.0
2007-12-20 13:45:00,5.20451,5.20508,5.20175,5.20292,64000000.0
2007-12-20 13:50:00,5.20354,5.20511,5.2025,5.20344,58000000.0
2007-12-20 13:55:00,5.20491,5.20629,5.20358,5.20629,59000000.0
2007-12-20 14:00:00,5.20591,5.20591,5.20256,5.20444,72000000.0
2007-12-20 14:05:00,5.20402,5.20423,5.20208,5.20229,60000000.0
2007-12-20 14:10:00,5.20276,5.20453,5.20186,5.20453,56000000.0
2007-12-20 14:15:00,5.20297,5.20452,5.2023,5.20371,76000000.0
2007-12-20 14:20:00,5.20326,5.20459,5.2022,5.20395,52000000.0
2007-12-20 14:25:00,5.20327,5.20548,5.2027,5.20548,65000000.0
2007-12-20 14:30:00,5.20429,5.20832,5.20381,5.20393,60000000.0
2007-12-20 14:35:00,5.20417,5.20446,5.20109,5.20122,63000000.0
2007-12-20 14:40:00,5.2008,5.20255,5.19829,5.1995,77000000.0
2007-12-20 14:45:00,5.1996,5.20056,5.19699,5.19976,56000000.0
2007-12-20 14:50:00,5.19926,5.19957,5.19762,5.19825,60000000.0
2007-12-20 14:55:00,5.19821,5.19967,5.19719,5.19933,71000000.0
2007-12-20 15:00:00,5.19754,5.19889,5.19438,5.1952,76000000.0
2007-12-20 15:05:00,5.19421,5.19666,5.19339,5.19339,68000000.0
2007-12-20 15:10:00,5.19384,5.19423,5.18945,5.19419,61000000.0
2007-12-20 15:15:00,5.19406,5.19513,5.19173,5.19193,68000000.0
2007-12-20 15:20:00,5.19386,5.19421,5.19195,5.19421,59000000.0
2007-12-20 15:25:00,5.19264,5.19412,5.19167,5.19167,71000000.0
2007-12-20 15:30:00,5.19205,5.19537,5.19167,5.19277,68000000.0
2007-12-20 15:35:00,5.19437,5.1944,5.18721,5.1899,52000000.0
2007-12-20 15:40:00,5.18844,5.19057,5.1882,5.18904,62000000.0
2007-12-20 15:45:00,5.18982,5.19342,5.18783,5.19299,81000000.0
2007-12-20 15:50:00,5.19261,5.19531,5.19197,5.19469,75000000.0
2007-12-20 15:55:00,5.19472,5.19472,5.19184,5.19386,74000000.0
2007-12-20 16:00:00,5.19393,5.19634,5.19244,5.19565,61000000.0
2007-12-20 16:05:00,5.19351,5.19599,5.19335,5.19463,70000000.0
2007-12-20 16:10:00,5.1943,5.19524,5.19346,5.19497,64000000.0
2007-12-20 16:15:00,5.19461,5.19795,5.19335,5.19795,66000000.0
2007-12-20 16:20:00,5.19803,5.19934,5.19677,5.1986,65000000.0
2007-12-20 16:25:00,5.1996,5.20081,5.19814,5.19878,51000000.0
2007-12-20 16:30:00,5.19886,5.19972,5.19711,5.19972,53000000.0
2007-12-20 16:35:00,5.19998,5.20013,5.19795,5.19915,78000000.0
2007-12-20 16:40:00,5.20005,5.20005,5.19524,5.1958,86000000.0
2007-12-20 16:45:00,5.19576,5.1962,5.19364,5.19451,59000000.0
2007-12-20 16:50:00,5.19566,5.196,5.19385,5.19448,66000000.0
2007-12-20 16:55:00,5.19616,5.1983,5.19491,5.19628,52000000.0
2007-12-20 17:00:00,5.19533,5.19955,5.19511,5.19844,62000000.0
2007-12-20 17:05:00,5.19855,5.19888,5.19631,5.19848,73000000.0
2007-12-20 17:10:00,5.19862,5.2048,5.19688,5.20385,57000000.0
2007-12-20 17:15:00,5.20334,5.20623,5.20293,5.20404,71000000.0
2007-12-20 17:20:00,5.20423,5.20423,5.19975,5.20027,55000000.0
2007-12-20 17:25:00,5.20201,5.20326,5.20003,5.20305,62000000.0
2007-12-20 17:30:00,5.2017,5.20225,5.19506,5.19641,63000000.0
2007-12-20 17:35:00,5.1962,5.19808,5.19493,5.197,64000000.0
2007-12-20 17:40:00,5.19734,5.19879,5.19353,5.19586,76000000.0
2007-12-20 17:45:00,5.1962,5.19812,5.19492,5.19607,60000000.0
2007-12-20 17:50:00,5.19651,5.19885,5.19564,5.19703,86000000.0
2007-12-20 17:55:00,5.19674,5.19731,5.19359,5.19637,66000000.0
2007-12-20 18:00:00,5.19507,5.19702,5.19447,5.19691,72000000.0
2007-12-20 18:05:00,5.19696,5.19969,5.19596,5.19779,73000000.0
2007-12-20 18:10:00,5.19841,5.19958,5.19659,5.1972,58000000.0
2007-12-20 18:15:00,5.19667,5.19815,5.19493,5.19622,61000000.0
2007-12-20 18:20:00,5.19604,5.19781,5.19584,5.19768,63000000.0
2007-12-20 18:25:00,5.1966,5.19794,5.19583,5.19744,67000000.0
2007-12-20 18:30:00,5.19748,5.19801,5.19622,5.1966,65000000.0
2007-12-20 18:35:00,5.19671,5.19829,5.19618,5.19705,76000000.0
2007-12-20 18:40:00,5.19784,5.19887,5.19649,5.19755,67000000.0
2007-12-20 18:45:00,5.19932,5.19932,5.19678,5.19739,66000000.0
2007-12-20 18:50:00,5.19736,5.19837,5.19617,5.19657,63000000.0
2007-12-20 18:55:00,5.19768,5.1978,5.19552,5.1973,71000000.0
2007-12-20 19:00:00,5.19704,5.19704,5.18986,5.19574,70000000.0
2007-12-20 19:05:00,5.19341,5.19633,5.18922,5.19543,76000000.0
2007-12-20 19:10:00,5.19494,5.19618,5.19439,5.19462,68000000.0
2007-12-20 19:15:00,5.19495,5.19546,5.19183,5.19306,61000000.0
2007-12-20 19:20:00,5.19206,5.19508,5.1911,5.19508,72000000.0
2007-12-20 19:25:00,5.19451,5.19506,5.19273,5.19426,62000000.0
2007-12-20 19:30:00,5.19364,5.19436,5.19209,5.19386,66000000.0
2007-12-20 19:35:00,5.19418,5.19475,5.19267,5.19468,63000000.0
2007-12-20 19:40:00,5.19454,5.19519,5.19273,5.19363,70000000.0
2007-12-20 19:45:00,5.19258,5.19468,5.19258,5.19305,70000000.0
2007-12-20 19:50:00,5.19329,5.19586,5.19241,5.19552,71000000.0
2007-12-20 19:55:00,5.19577,5.19586,5.19337,5.19428,68000000.0
2007-12-20 20:00:00,5.19538,5.19538,5.19292,5.19345,67000000.0
2007-12-20 20:05:00,5.19408,5.19471,5.19312,5.19443,65000000.0
2007-12-20 20:10:00,5.19477,5.1952,5.19301,5.19304,66000000.0
2007-12-20 20:15:00,5.1943,5.19502,5.1926,5.19442,64000000.0
2007-12-20 20:20:00,5.19454,5.19615,5.19376,5.19417,65000000.0
2007-12-20 20:25:00,5.19537,5.19577,5.19384,5.19487,63000000.0
2007-12-20 20:30:00,5.19554,5.19659,5.19458,5.19614,59000000.0
2007-12-20 20:35:00,5.19505,5.19652,5.19474,5.19602,70000000.0
2007-12-20 20:40:00,5.19567,5.19617,5.19407,5.19497,89000000.0
2007-12-20 20:45:00,5.19413,5.19577,5.19328,5.19425,67000000.0
2007-12-20 20:50:00,5.19388,5.19531,5.19298,5.19483,62000000.0
2007-12-20 20:55:00,5.19419,5.19529,5.19333,5.19435,65000000.0
2007-12-20 21:00:00,5.194,5.19455,5.19275,5.19325,72000000.0
2007-12-20 21:05:00,5.19411,5.1952,5.19291,5.19422,66000000.0
2007-12-20 21:10:00,5.19354,5.19491,5.19238,5.19348,62000000.0
2007-12-20 21:15:00,5.1936,5.19516,5.19256,5.19401,68000000.0
2007-12-20 21:20:00,5.19345,5.19491,5.19322,5.19366,52000000.0
2007-12-20 21:25:00,5.19402,5.19539,5.19326,5.19509,58000000.0
2007-12-20 21:30:00,5.19402,5.1954,5.19344,5.19404,59000000.0
2007-12-20 21:35:00,5.19406,5.1947,5.19161,5.19279,88000000.0
2007-12-20 21:40:00,5.19203,5.19352,5.19173,5.19352,65000000.0
2007-12-20 21:45:00,5.19277,5.1975,5.19168,5.19641,62000000.0
2007-12-20 21:50:00,5.19648,5.20148,5.19566,5.20108,62000000.0
2007-12-20 21:55:00,5.20193,5.20444,5.2007,5.20292,72000000.0
2007-12-20 22:00:00,5.20366,5.20424,5.20131,5.20244,79000000.0
2007-12-20 22:05:00,5.20154,5.20461,5.20154,5.20352,67000000.0
2007-12-20 22:10:00,5.20427,5.20438,5.20208,5.20354,64000000.0
2007-12-20 22:15:00,5.20363,5.20367,5.20095,5.20219,69000000.0
2007-12-20 22:20:00,5.20249,5.20382,5.20051,5.20247,69000000.0
2007-12-20 22:25:00,5.20243,5.20333,5.20111,5.20227,63000000.0
2007-12-20 22:30:00,5.20195,5.20394,5.20151,5.20303,60000000.0
2007-12-20 22:35:00,5.20308,5.20353,5.20164,5.20309,56000000.0
2007-12-20 22:40:00,5.20194,5.20345,5.20185,5.20282,63000000.0
2007-12-20 22:45:00,5.20228,5.20385,5.20207,5.20238,68000000.0
2007-12-20 22:50:00,5.20351,5.20391,5.20212,5.20333,70000000.0
2007-12-20 22:55:00,5.20376,5.20422,5.20194,5.20354,64000000.0
2007-12-20 23:00:00,5.20431,5.20431,5.20266,5.20319,68000000.0
2007-12-20 23:05:00,5.2038,5.20435,5.20233,5.20416,60000000.0
2007-12-20 23:10:00,5.20211,5.20497,5.20211,5.20389,66000000.0
2007-12-20 23:15:00,5.20464,5.20543,5.20342,5.20391,65000000.0
2007-12-20 23:20:00,5.20518,5.20527,5.20281,5.20331,66000000.0
2007-12-20 23:25:00,5.2045,5.2045,5.20267,5.20316,64000000.0
2007-12-20 23:30:00,5.20357,5.20437,5.20239,5.20341,72000000.0
2007-12-20 23:35:00,5.20431,5.20476,5.20293,5.20374,62000000.0
2007-12-20 23:40:00,5.20341,5.20466,5.20255,5.20325,80000000.0
2007-12-20 23:45:00,5.2037,5.20411,5.20245,5.20289,76000000.0
2007-12-20 23:50:00,5.20353,5.20353,5.19994,5.20152,67000000.0
2007-12-20 23:55:00,5.20199,5.20199,5.19478,5.20091,76000000.0
2007-12-21 00:00:00,5.19932,5.20418,5.1945,5.20251,70000000.0
2007-12-21 00:05:00,5.20298,5.20382,5.20152,5.20325,62000000.0
2007-12-21 00:10:00,5.20382,5.20442,5.20239,5.20293,63000000.0
2007-12-21 00:15:00,5.20314,5.20388,5.20239,5.20263,65000000.0
2007-12-21 00:20:00,5.20508,5.20543,5.20286,5.20319,60000000.0
2007-12-21 00:25:00,5.20345,5.20396,5.20261,5.20284,66000000.0
2007-12-21 00:30:00,5.20305,5.2058,5.20305,5.20461,64000000.0
2007-12-21 00:35:00,5.20368,5.20533,5.20308,5.20421,80000000.0
2007-12-21 00:40:00,5.20467,5.20475,5.20232,5.20263,61000000.0
2007-12-21 00:45:00,5.20218,5.20491,5.20207,5.20342,63000000.0
2007-12-21 00:50:00,5.20334,5.20432,5.20266,5.20345,60000000.0
2007-12-21 00:55:00,5.20375,5.20472,5.20267,5.2039,66000000.0
2007-12-21 01:00:00,5.20392,5.20506,5.20274,5.20365,63000000.0
2007-12-21 01:05:00,5.20348,5.2046,5.20292,5.20297,70000000.0
2007-12-21 01:10:00,5.20344,5.20427,5.2022,5.20311,55000000.0
2007-12-21 01:15:00,5.20335,5.20364,5.20121,5.20172,63000000.0
2007-12-21 01:20:00,5.20217,5.20291,5.20055,5.20055,59000000.0
2007-12-21 01:25:00,5.20185,5.20219,5.1985,5.19933,70000000.0
2007-12-21 01:30:00,5.19849,5.19972,5.198,5.19833,68000000.0
2007-12-21 01:35:00,5.19894,5.19973,5.19775,5.19787,71000000.0
2007-12-21 01:40:00,5.19905,5.19968,5.19762,5.19806,72000000.0
2007-12-21 01:45:00,5.19754,5.1998,5.19754,5.19954,68000000.0
2007-12-21 01:50:00,5.19943,5.20088,5.19859,5.20088,67000000.0
2007-12-21 01:55:00,5.20119,5.20145,5.19942,5.19962,61000000.0
2007-12-21 02:00:00,5.20014,5.2008,5.19866,5.19912,69000000.0
2007-12-21 02:05:00,5.19914,5.19931,5.19752,5.19782,73000000.0
2007-12-21 02:10:00,5.1983,5.199,5.19755,5.19829,74000000.0
2007-12-21 02:15:00,5.19772,5.1998,5.19772,5.19972,70000000.0
2007-12-21 02:20:00,5.1997,5.20051,5.19883,5.20003,74000000.0
2007-12-21 02:25:00,5.20007,5.20114,5.19944,5.20015,59000000.0
2007-12-21 02:30:00,5.20075,5.20092,5.19981,5.19981,64000000.0
2007-12-21 02:35:00,5.1995,5.20172,5.1995,5.20159,71000000.0
2007-12-21 02:40:00,5.20134,5.20176,5.19917,5.20015,69000000.0
2007-12-21 02:45:00,5.19968,5.20001,5.19855,5.19863,69000000.0
2007-12-21 02:50:00,5.20011,5.20105,5.19892,5.19956,66000000.0
2007-12-21 02:55:00,5.19956,5.19978,5.19637,5.19637,65000000.0
2007-12-21 03:00:00,5.19707,5.19792,5.19479,5.19707,67000000.0
2007-12-21 03:05:00,5.19752,5.19786,5.19524,5.19623,68000000.0
2007-12-21 03:10:00,5.19649,5.19683,5.19437,5.19663,80000000.0
2007-12-21 03:15:00,5.19681,5.19787,5.19629,5.19637,50000000.0
2007-12-21 03:20:00,5.19801,5.19946,5.19688,5.19841,62000000.0
2007-12-21 03:25:00,5.19873,5.19909,5.19718,5.19849,71000000.0
2007-12-21 03:30:00,5.198,5.19809,5.19612,5.197,68000000.0
2007-12-21 03:35:00,5.19615,5.19804,5.19595,5.19697,60000000.0
2007-12-21 03:40:00,5.19744,5.19744,5.19464,5.19539,82000000.0
2007-12-21 03:45:00,5.1957,5.19651,5.19482,5.19605,53000000.0
2007-12-21 03:50:00,5.19576,5.1968,5.1951,5.19535,74000000.0
2007-12-21 03:55:00,5.19537,5.19715,5.19495,5.19502,63000000.0
2007-12-21 04:00:00,5.19517,5.19582,5.19378,5.19486,70000000.0
2007-12-21 04:05:00,5.1947,5.19497,5.19258,5.19258,66000000.0
2007-12-21 04:10:00,5.19369,5.19399,5.19235,5.19318,77000000.0
2007-12-21 04:15:00,5.19315,5.19348,5.19,5.19094,57000000.0
2007-12-21 04:20:00,5.191,5.19179,5.1895,5.19107,62000000.0
2007-12-21 04:25:00,5.19074,5.19183,5.18974,5.19057,53000000.0
2007-12-21 04:30:00,5.19242,5.1927,5.19102,5.19102,66000000.0
2007-12-21 04:35:00,5.19192,5.19309,5.19095,5.193,64000000.0
2007-12-21 04:40:00,5.19285,5.19372,5.19178,5.19232,54000000.0
2007-12-21 04:45:00,5.1927,5.19331,5.19185,5.19185,63000000.0
2007-12-21 04:50:00,5.1934,5.19349,5.19171,5.19251,71000000.0
2007-12-21 04:55:00,5.19285,5.1931,5.19025,5.19025,65000000.0
2007-12-21 05:00:00,5.19158,5.19185,5.19046,5.19066,62000000.0
2007-12-21 05:05:00,5.19162,5.1919,5.19007,5.19148,72000000.0
2007-12-21 05:10:00,5.19116,5.19345,5.19093,5.19327,59000000.0
2007-12-21 05:15:00,5.19287,5.1929,5.1906,5.19119,67000000.0
2007-12-21 05:20:00,5.1908,5.19201,5.1899,5.19121,79000000.0
2007-12-21 05:25:00,5.19055,5.19118,5.18959,5.19011,66000000.0
2007-12-21 05:30:00,5.19053,5.19092,5.18839,5.18988,76000000.0
2007-12-21 05:35:00,5.18861,5.19127,5.18814,5.18978,78000000.0
2007-12-21 05:40:00,5.19059,5.19336,5.19024,5.19238,61000000.0
2007-12-21 05:45:00,5.1923,5.19281,5.19003,5.19096,77000000.0
2007-12-21 05:50:00,5.19071,5.19268,5.19071,5.19218,62000000.0
2007-12-21 05:55:00,5.19203,5.19255,5.19094,5.19138,70000000.0
2007-12-21 06:00:00,5.19145,5.19226,5.19075,5.19087,77000000.0
2007-12-21 06:05:00,5.19155,5.19252,5.19063,5.19072,81000000.0
2007-12-21 06:10:00,5.19158,5.19231,5.18915,5.1904,73000000.0
2007-12-21 06:15:00,5.18961,5.19067,5.18823,5.18914,69000000.0
2007-12-21 06:20:00,5.19015,5.19238,5.18969,5.1917,68000000.0
2007-12-21 06:25:00,5.19225,5.19369,5.19092,5.19112,71000000.0
2007-12-21 06:30:00,5.19234,5.19271,5.19117,5.19117,58000000.0
2007-12-21 06:35:00,5.19179,5.19209,5.19069,5.19075,72000000.0
2007-12-21 06:40:00,5.19123,5.19224,5.19079,5.19143,71000000.0
2007-12-21 06:45:00,5.1914,5.19215,5.1906,5.19152,69000000.0
2007-12-21 06:50:00,5.19115,5.19214,5.19082,5.19167,56000000.0
2007-12-21 06:55:00,5.19186,5.19235,5.19013,5.19094,64000000.0
2007-12-21 07:00:00,5.19111,5.19164,5.18899,5.18974,58000000.0
2007-12-21 07:05:00,5.18991,5.19094,5.18924,5.18924,59000000.0
2007-12-21 07:10:00,5.19042,5.19078,5.18895,5.18965,82000000.0
2007-12-21 07:15:00,5.18977,5.19161,5.1892,5.19139,80000000.0
2007-12-21 07:20:00,5.19033,5.19267,5.19033,5.19128,76000000.0
2007-12-21 07:25:00,5.19142,5.1926,5.19081,5.19165,78000000.0
2007-12-21 07:30:00,5.19131,5.19298,5.19088,5.19121,61000000.0
2007-12-21 07:35:00,5.19222,5.19256,5.19038,5.19122,63000000.0
2007-12-21 07:40:00,5.19024,5.19212,5.18847,5.18889,55000000.0
2007-12-21 07:45:00,5.18977,5.19048,5.1877,5.18834,59000000.0
2007-12-21 07:50:00,5.18801,5.18922,5.1867,5.18866,67000000.0
2007-12-21 07:55:00,5.18779,5.18897,5.18696,5.18737,62000000.0
2007-12-21 08:00:00,5.18869,5.18906,5.18719,5.18722,65000000.0
2007-12-21 08:05:00,5.18861,5.18908,5.18723,5.18907,73000000.0
2007-12-21 08:10:00,5.18766,5.1893,5.18706,5.18712,58000000.0
2007-12-21 08:15:00,5.18756,5.18898,5.18681,5.18752,59000000.0
2007-12-21 08:20:00,5.18726,5.18829,5.18682,5.18765,64000000.0
2007-12-21 08:25:00,5.18817,5.18918,5.18713,5.18833,56000000.0
2007-12-21 08:30:00,5.18946,5.19109,5.1887,5.18985,62000000.0
2007-12-21 08:35:00,5.18863,5.18863,5.18267,5.18311,56000000.0
2007-12-21 08:40:00,5.18407,5.18548,5.18265,5.18346,58000000.0
2007-12-21 08:45:00,5.18306,5.18383,5.1803,5.1822,76000000.0
2007-12-21 08:50:00,5.1812,5.18319,5.17966,5.18094,81000000.0
2007-12-21 08:55:00,5.18008,5.18194,5.17658,5.1785,70000000.0
2007-12-21 09:00:00,5.17885,5.17916,5.17556,5.17658,62000000.0
2007-12-21 09:05:00,5.17582,5.17786,5.17539,5.17692,66000000.0
2007-12-21 09:10:00,5.17704,5.17847,5.17606,5.17774,67000000.0
2007-12-21 09:15:00,5.17766,5.17852,5.17315,5.17419,72000000.0
2007-12-21 09:20:00,5.17367,5.17614,5.17222,5.17505,74000000.0
2007-12-21 09:25:00,5.17461,5.17838,5.17461,5.17752,68000000.0
2007-12-21 09:30:00,5.17672,5.17728,5.17389,5.17681,69000000.0
2007-12-21 09:35:00,5.17622,5.17622,5.17247,5.17315,85000000.0
2007-12-21 09:40:00,5.17429,5.17477,5.17146,5.17263,74000000.0
2007-12-21 09:45:00,5.17211,5.17525,5.17136,5.17512,76000000.0
2007-12-21 09:50:00,5.17505,5.17635,5.17342,5.17616,74000000.0
2007-12-21 09:55:00,5.1747,5.17826,5.1747,5.17756,68000000.0
2007-12-21 10:00:00,5.17843,5.18266,5.17714,5.18173,75000000.0
2007-12-21 10:05:00,5.18234,5.18243,5.17997,5.18002,50000000.0
2007-12-21 10:10:00,5.18048,5.18196,5.17922,5.18171,70000000.0
2007-12-21 10:15:00,5.18185,5.18376,5.18068,5.18135,74000000.0
2007-12-21 10:20:00,5.18123,5.18367,5.18123,5.18337,60000000.0
2007-12-21 10:25:00,5.18363,5.18387,5.18184,5.18279,60000000.0
2007-12-21 10:30:00,5.18393,5.18481,5.18241,5.18481,57000000.0
2007-12-21 10:35:00,5.18457,5.18563,5.18309,5.18367,72000000.0
2007-12-21 10:40:00,5.18406,5.1847,5.18284,5.18414,62000000.0
2007-12-21 10:45:00,5.18444,5.18475,5.18186,5.18314,55000000.0
2007-12-21 10:50:00,5.18253,5.18519,5.18252,5.18336,72000000.0
2007-12-21 10:55:00,5.18408,5.1846,5.18255,5.1836,49000000.0
2007-12-21 11:00:00,5.18374,5.1841,5.18098,5.18354,61000000.0
2007-12-21 11:05:00,5.18363,5.18403,5.18194,5.18221,71000000.0
2007-12-21 11:10:00,5.18211,5.18598,5.18175,5.18442,67000000.0
2007-12-21 11:15:00,5.18413,5.18693,5.18297,5.18693,63000000.0
2007-12-21 11:20:00,5.18658,5.18837,5.18504,5.18547,76000000.0
2007-12-21 11:25:00,5.18556,5.18767,5.18532,5.18686,64000000.0
2007-12-21 11:30:00,5.18694,5.18729,5.18501,5.1865,74000000.0
2007-12-21 11:35:00,5.18599,5.18599,5.18248,5.1849,60000000.0
2007-12-21 11:40:00,5.1842,5.18605,5.18345,5.18554,64000000.0
2007-12-21 11:45:00,5.18492,5.18595,5.18289,5.18381,62000000.0
2007-12-21 11:50:00,5.18406,5.18534,5.183,5.18405,68000000.0
2007-12-21 11:55:00,5.18416,5.18969,5.18374,5.18969,52000000.0
2007-12-21 12:00:00,5.19019,5.19161,5.18826,5.18968,63000000.0
2007-12-21 12:05:00,5.1882,5.19021,5.18771,5.18879,61000000.0
2007-12-21 12:10:00,5.18875,5.18949,5.1875,5.18826,63000000.0
2007-12-21 12:15:00,5.18806,5.18974,5.18786,5.18927,56000000.0
2007-12-21 12:20:00,5.18794,5.18919,5.18623,5.18724,70000000.0
2007-12-21 12:25:00,5.18689,5.18796,5.18411,5.18781,57000000.0
2007-12-21 12:30:00,5.1874,5.18825,5.18596,5.18771,61000000.0
2007-12-21 12:35:00,5.18752,5.18802,5.18611,5.18761,64000000.0
2007-12-21 12:40:00,5.18665,5.18702,5.18476,5.18574,70000000.0
2007-12-21 12:45:00,5.18669,5.18964,5.18535,5.18895,65000000.0
2007-12-21 12:50:00,5.18856,5.19108,5.18778,5.18854,66000000.0
2007-12-21 12:55:00,5.19073,5.19094,5.18745,5.18853,62000000.0
2007-12-21 13:00:00,5.18768,5.18917,5.18618,5.18772,81000000.0
2007-12-21 13:05:00,5.18644,5.18802,5.18513,5.18645,77000000.0
2007-12-21 13:10:00,5.18626,5.18815,5.18555,5.18638,79000000.0
2007-12-21 13:15:00,5.18736,5.18779,5.18458,5.18514,63000000.0
2007-12-21 13:20:00,5.18569,5.18744,5.18469,5.18638,78000000.0
2007-12-21 13:25:00,5.1873,5.18826,5.18627,5.18647,62000000.0
2007-12-21 13:30:00,5.18644,5.18776,5.18593,5.18673,55000000.0
2007-12-21 13:35:00,5.18745,5.18849,5.18609,5.18685,65000000.0
2007-12-21 13:40:00,5.1869,5.18826,5.18598,5.18713,55000000.0
2007-12-21 13:45:00,5.18635,5.1872,5.1842,5.18529,64000000.0
2007-12-21 13:50:00,5.1842,5.18736,5.18401,5.18562,58000000.0
2007-12-21 13:55:00,5.18578,5.18714,5.18472,5.18687,59000000.0
2007-12-21 14:00:00,5.18786,5.18804,5.18525,5.18545,72000000.0
2007-12-21 14:05:00,5.18559,5.18685,5.18345,5.18447,60000000.0
2007-12-21 14:10:00,5.18462,5.18627,5.18349,5.1853,56000000.0
2007-12-21 14:15:00,5.18552,5.18616,5.18342,5.18509,76000000.0
2007-12-21 14:20:00,5.18384,5.18527,5.18253,5.18394,52000000.0
2007-12-21 14:25:00,5.1838,5.1862,5.18286,5.18559,65000000.0
2007-12-21 14:30:00,5.18605,5.18632,5.18418,5.18567,60000000.0
2007-12-21 14:35:00,5.18656,5.18724,5.18443,5.18561,63000000.0
2007-12-21 14:40:00,5.18498,5.18755,5.18498,5.18625,77000000.0
2007-12-21 14:45:00,5.18613,5.18706,5.18443,5.18528,56000000.0
2007-12-21 14:50:00,5.18577,5.1874,5.18468,5.1874,60000000.0
2007-12-21 14:55:00,5.18713,5.18849,5.18578,5.18716,71000000.0
2007-12-21 15:00:00,5.1872,5.1872,5.18478,5.1851,76000000.0
2007-12-21 15:05:00,5.18518,5.18621,5.18314,5.18409,68000000.0
2007-12-21 15:10:00,5.18358,5.18427,5.18056,5.183,61000000.0
2007-12-21 15:15:00,5.18317,5.18616,5.18255,5.18407,68000000.0
2007-12-21 15:20:00,5.18446,5.1857,5.18131,5.18296,59000000.0
2007-12-21 15:25:00,5.18305,5.18339,5.17992,5.18064,71000000.0
2007-12-21 15:30:00,5.18064,5.18318,5.18052,5.18186,68000000.0
2007-12-21 15:35:00,5.1821,5.18281,5.17984,5.18025,52000000.0
2007-12-21 15:40:00,5.18095,5.18286,5.17999,5.18127,62000000.0
2007-12-21 15:45:00,5.18128,5.18452,5.18111,5.18403,81000000.0
2007-12-21 15:50:00,5.18362,5.18506,5.18127,5.18127,75000000.0
2007-12-21 15:55:00,5.18277,5.18338,5.18104,5.18192,74000000.0
2007-12-21 16:00:00,5.18222,5.18276,5.18029,5.18066,61000000.0
2007-12-21 16:05:00,5.18217,5.1833,5.1804,5.18316,70000000.0
2007-12-21 16:10:00,5.18305,5.18371,5.18123,5.18371,64000000.0
2007-12-21 16:15:00,5.18295,5.18434,5.18175,5.18309,66000000.0
2007-12-21 16:20:00,5.18402,5.18425,5.18226,5.18311,65000000.0
2007-12-21 16:25:00,5.18287,5.18469,5.18209,5.18252,51000000.0
2007-12-21 16:30:00,5.18348,5.18457,5.18257,5.18364,53000000.0
2007-12-21 16:35:00,5.18334,5.18383,5.1812,5.18315,78000000.0
2007-12-21 16:40:00,5.18207,5.18337,5.18092,5.18206,86000000.0
2007-12-21 16:45:00,5.18173,5.1835,5.18101,5.18193,59000000.0
2007-12-21 16:50:00,5.18153,5.18401,5.18153,5.18175,66000000.0
2007-12-21 16:55:00,5.18105,5.18362,5.18105,5.18345,52000000.0
2007-12-21 17:00:00,5.18211,5.18371,5.18043,5.18162,62000000.0
2007-12-21 17:05:00,5.17969,5.18172,5.17842,5.18105,73000000.0
2007-12-21 17:10:00,5.18051,5.18121,5.17858,5.17859,57000000.0
2007-12-21 17:15:00,5.1798,5.18103,5.17889,5.17963,71000000.0
2007-12-21 17:20:00,5.18098,5.18225,5.17953,5.18165,55000000.0
2007-12-21 17:25:00,5.18122,5.18185,5.17965,5.18,62000000.0
2007-12-21 17:30:00,5.18195,5.18305,5.18064,5.18232,63000000.0
2007-12-21 17:35:00,5.18175,5.18264,5.18095,5.18168,64000000.0
2007-12-21 17:40:00,5.18133,5.18309,5.18091,5.18235,76000000.0
2007-12-21 17:45:00,5.18124,5.18282,5.18064,5.18129,60000000.0
2007-12-21 17:50:00,5.18136,5.18226,5.18024,5.18063,86000000.0
2007-12-21 17:55:00,5.18151,5.18733,5.18061,5.18685,66000000.0
2007-12-21 18:00:00,5.18539,5.18912,5.18448,5.18806,72000000.0
2007-12-21 18:05:00,5.18902,5.18934,5.18643,5.18885,73000000.0
2007-12-21 18:10:00,5.18819,5.18856,5.18595,5.18735,58000000.0
2007-12-21 18:15:00,5.18733,5.18824,5.18569,5.18797,61000000.0
2007-12-21 18:20:00,5.18819,5.1898,5.18683,5.18915,63000000.0
2007-12-21 18:25:00,5.18796,5.18989,5.18766,5.18861,67000000.0
2007-12-21 18:30:00,5.18956,5.18984,5.18792,5.18888,65000000.0
2007-12-21 18:35:00,5.18905,5.19073,5.18809,5.19024,76000000.0
2007-12-21 18:40:00,5.18864,5.19103,5.18864,5.18948,67000000.0
2007-12-21 18:45:00,5.18989,5.19155,5.18973,5.19036,66000000.0
2007-12-21 18:50:00,5.19082,5.19123,5.18941,5.19057,63000000.0
2007-12-21 18:55:00,5.19034,5.19128,5.18828,5.1898,71000000.0
2007-12-21 19:00:00,5.18987,5.1906,5.18853,5.1895,70000000.0
2007-12-21 19:05:00,5.18798,5.19005,5.18344,5.18915,76000000.0
2007-12-21 19:10:00,5.18981,5.18999,5.18605,5.18778,68000000.0
2007-12-21 19:15:00,5.18774,5.1892,5.18611,5.1892,61000000.0
2007-12-21 19:20:00,5.18934,5.19019,5.18786,5.18879,72000000.0
2007-12-21 19:25:00,5.1896,5.19082,5.18855,5.189,62000000.0
2007-12-21 19:30:00,5.18936,5.19023,5.18742,5.18789,66000000.0
2007-12-21 19:35:00,5.18917,5.19019,5.18783,5.1887,63000000.0
2007-12-21 19:40:00,5.1885,5.19014,5.18755,5.1885,70000000.0
2007-12-21 19:45:00,5.18822,5.19109,5.18785,5.19032,70000000.0
2007-12-21 19:50:00,5.19061,5.19166,5.18992,5.19166,71000000.0
2007-12-21 19:55:00,5.19044,5.19257,5.18986,5.19245,68000000.0
2007-12-21 20:00:00,5.19259,5.19337,5.19108,5.19337,67000000.0
2007-12-21 20:05:00,5.19446,5.19483,5.193,5.19483,65000000.0
2007-12-21 20:10:00,5.19433,5.19446,5.19122,5.19264,66000000.0
2007-12-21 20:15:00,5.19286,5.19317,5.19119,5.19146,64000000.0
2007-12-21 20:20:00,5.19248,5.19329,5.19148,5.19186,65000000.0
2007-12-21 20:25:00,5.19227,5.19315,5.19089,5.19143,63000000.0
2007-12-21 20:30:00,5.19076,5.19257,5.19028,5.19115,59000000.0
2007-12-21 20:35:00,5.19219,5.19219,5.19056,5.19142,70000000.0
2007-12-21 20:40:00,5.19123,5.1924,5.18961,5.19143,89000000.0
2007-12-21 20:45:00,5.19252,5.193,5.19163,5.19215,67000000.0
2007-12-21 20:50:00,5.19311,5.19413,5.19179,5.19222,62000000.0
2007-12-21 20:55:00,5.19314,5.19392,5.19156,5.1925,65000000.0
2007-12-21 21:00:00,5.1938,5.1938,5.1902,5.19218,72000000.0
2007-12-21 21:05:00,5.19146,5.19351,5.19091,5.19186,66000000.0
2007-12-21 21:10:00,5.1932,5.19414,5.19205,5.19382,62000000.0
2007-12-21 21:15:00,5.19381,5.19395,5.19158,5.19316,68000000.0
2007-12-21 21:20:00,5.19184,5.19302,5.19122,5.19241,52000000.0
2007-12-21 21:25:00,5.19243,5.19377,5.19033,5.19111,58000000.0
2007-12-21 21:30:00,5.19028,5.19197,5.18945,5.1907,59000000.0
2007-12-21 21:35:00,5.19083,5.19239,5.19007,5.19174,88000000.0
2007-12-21 21:40:00,5.19182,5.1928,5.19069,5.19191,65000000.0
2007-12-21 21:45:00,5.19185,5.1929,5.19071,5.19206,62000000.0
2007-12-21 21:50:00,5.19255,5.19255,5.18944,5.19049,62000000.0
2007-12-21 21:55:00,5.18899,5.19154,5.18887,5.19154,72000000.0
2007-12-21 22:00:00,5.19081,5.19294,5.18982,5.1919,79000000.0
2007-12-21 22:05:00,5.19185,5.19283,5.19082,5.19139,67000000.0
2007-12-21 22:10:00,5.19112,5.19293,5.19061,5.19186,64000000.0
2007-12-21 22:15:00,5.19316,5.19316,5.19049,5.1909,69000000.0
2007-12-21 22:20:00,5.19103,5.19228,5.1899,5.19058,69000000.0
2007-12-21 22:25:00,5.19212,5.1923,5.19062,5.19125,63000000.0
2007-12-21 22:30:00,5.19203,5.19223,5.19053,5.19223,60000000.0
2007-12-21 22:35:00,5.19144,5.19223,5.1895,5.1896,56000000.0
2007-12-21 22:40:00,5.19025,5.19122,5.18884,5.19082,63000000.0
2007-12-21 22:45:00,5.19043,5.19172,5.18983,5.18989,68000000.0
2007-12-21 22:50:00,5.1902,5.19173,5.18911,5.19049,70000000.0
2007-12-21 22:55:00,5.19161,5.19166,5.18985,5.19153,64000000.0
2007-12-21 23:00:00,5.19114,5.19143,5.18782,5.18864,68000000.0
2007-12-21 23:05:00,5.18956,5.18991,5.18799,5.18975,60000000.0
2007-12-21 23:10:00,5.19064,5.19068,5.18783,5.18863,66000000.0
2007-12-21 23:15:00,5.18915,5.18922,5.18701,5.1882,65000000.0
2007-12-21 23:20:00,5.18843,5.18843,5.1862,5.18663,66000000.0
2007-12-21 23:25:00,5.18777,5.18797,5.18437,5.18437,64000000.0
2007-12-21 23:30:00,5.18476,5.18597,5.18382,5.18471,72000000.0
2007-12-21 23:35:00,5.18528,5.18604,5.1835,5.18453,62000000.0
2007-12-21 23:40:00,5.18411,5.18411,5.18206,5.18282,80000000.0
2007-12-21 23:45:00,5.18229,5.18486,5.18229,5.18337,76000000.0
2007-12-21 23:50:00,5.18479,5.18479,5.18261,5.18301,67000000.0
2007-12-21 23:55:00,5.18211,5.18359,5.18124,5.18159,76000000.0
2007-12-24 02:00:00,5.18296,5.18331,5.18049,5.18078,61000000.0
2007-12-24 02:05:00,5.1813,5.18202,5.18055,5.18176,67000000.0
2007-12-24 02:10:00,5.18222,5.1829,5.18084,5.18285,68000000.0
2007-12-24 02:15:00,5.18183,5.18299,5.18171,5.18299,72000000.0
2007-12-24 02:20:00,5.1831,5.18326,5.18185,5.18185,71000000.0
2007-12-24 02:25:00,5.18308,5.18345,5.1813,5.18175,68000000.0
2007-12-24 02:30:00,5.18185,5.18225,5.18096,5.18185,70000000.0
2007-12-24 02:35:00,5.18071,5.1822,5.18071,5.18091,59000000.0
2007-12-24 02:40:00,5.18187,5.18215,5.18062,5.18215,63000000.0
2007-12-24 02:45:00,5.18239,5.1825,5.18103,5.18181,55000000.0
2007-12-24 02:50:00,5.18087,5.18276,5.18087,5.18228,70000000.0
2007-12-24 02:55:00,5.18206,5.18248,5.18093,5.18093,63000000.0
2007-12-24 03:00:00,5.18137,5.18191,5.18046,5.18086,66000000.0
2007-12-24 03:05:00,5.18125,5.18208,5.18065,5.18175,60000000.0
2007-12-24 03:10:00,5.18209,5.18209,5.18045,5.18065,63000000.0
2007-12-24 03:15:00,5.18054,5.18163,5.18046,5.18153,61000000.0
2007-12-24 03:20:00,5.18155,5.18237,5.18015,5.18142,80000000.0
2007-12-24 03:25:00,5.18089,5.18174,5.18006,5.18106,64000000.0
2007-12-24 03:30:00,5.18075,5.18189,5.17997,5.18039,66000000.0
2007-12-24 03:35:00,5.18025,5.18203,5.18006,5.18131,60000000.0
2007-12-24 03:40:00,5.18037,5.18177,5.17983,5.18079,65000000.0
2007-12-24 03:45:00,5.1812,5.18135,5.17995,5.18041,63000000.0
2007-12-24 03:50:00,5.18088,5.181,5.17912,5.17932,62000000.0
2007-12-24 03:55:00,5.17925,5.18037,5.17882,5.17995,70000000.0
2007-12-24 04:00:00,5.18035,5.18045,5.17906,5.18006,76000000.0
2007-12-24 04:05:00,5.17949,5.18055,5.1788,5.17948,67000000.0
2007-12-24 04:10:00,5.17915,5.18066,5.17915,5.17973,76000000.0
2007-12-24 04:15:00,5.1803,5.18088,5.17918,5.18035,80000000.0
2007-12-24 04:20:00,5.18024,5.18099,5.17901,5.18049,62000000.0
2007-12-24 04:25:00,5.17996,5.18024,5.17937,5.18002,72000000.0
2007-12-24 04:30:00,5.17895,5.18071,5.17895,5.17944,64000000.0
2007-12-24 04:35:00,5.17985,5.18064,5.17906,5.17915,66000000.0
2007-12-24 04:40:00,5.17895,5.18043,5.17861,5.18035,65000000.0
2007-12-24 04:45:00,5.17961,5.17966,5.17862,5.17872,66000000.0
2007-12-24 04:50:00,5.17858,5.18077,5.17845,5.17983,60000000.0
2007-12-24 04:55:00,5.1799,5.18069,5.1789,5.1803,68000000.0
2007-12-24 05:00:00,5.1801,5.18116,5.17957,5.18116,64000000.0
2007-12-24 05:05:00,5.17971,5.18124,5.17962,5.18006,70000000.0
2007-12-24 05:10:00,5.18033,5.18053,5.17854,5.17855,68000000.0
2007-12-24 05:15:00,5.1801,5.1801,5.17874,5.17874,63000000.0
2007-12-24 05:20:00,5.1799,5.18128,5.17885,5.18105,56000000.0
2007-12-24 05:25:00,5.18044,5.18085,5.17929,5.18065,60000000.0
2007-12-24 05:30:00,5.18105,5.18105,5.1795,5.18034,63000000.0
2007-12-24 05:35:00,5.18025,5.18045,5.17965,5.17965,69000000.0
2007-12-24 05:40:00,5.17974,5.18065,5.17927,5.17938,69000000.0
2007-12-24 05:45:00,5.18034,5.18067,5.17923,5.17985,64000000.0
2007-12-24 05:50:00,5.17996,5.18078,5.17891,5.17904,67000000.0
2007-12-24 05:55:00,5.17905,5.17995,5.17882,5.17882,79000000.0
2007-12-24 06:00:00,5.17985,5.18066,5.17884,5.17978,72000000.0
2007-12-24 06:05:00,5.1805,5.18051,5.17889,5.17922,62000000.0
2007-12-24 06:10:00,5.17995,5.18113,5.17956,5.17956,62000000.0
2007-12-24 06:15:00,5.18002,5.18066,5.17939,5.18008,65000000.0
2007-12-24 06:20:00,5.181,5.18107,5.17958,5.18038,88000000.0
2007-12-24 06:25:00,5.17969,5.18137,5.17965,5.18065,59000000.0
2007-12-24 06:30:00,5.181,5.18191,5.1799,5.18148,58000000.0
2007-12-24 06:35:00,5.18215,5.18234,5.18047,5.18181,52000000.0
2007-12-24 06:40:00,5.18129,5.18237,5.18047,5.18106,68000000.0
2007-12-24 06:45:00,5.18112,5.18188,5.17963,5.17963,62000000.0
2007-12-24 06:50:00,5.18098,5.18158,5.17988,5.17998,66000000.0
2007-12-24 06:55:00,5.17938,5.1813,5.17938,5.18069,72000000.0
2007-12-24 07:00:00,5.18019,5.18074,5.17948,5.17948,65000000.0
2007-12-24 07:05:00,5.1802,5.1815,5.1794,5.18021,62000000.0
2007-12-24 07:10:00,5.18056,5.18152,5.18031,5.18061,67000000.0
2007-12-24 07:15:00,5.18125,5.18232,5.18021,5.18096,89000000.0
2007-12-24 07:20:00,5.18059,5.18165,5.17968,5.18165,70000000.0
2007-12-24 07:25:00,5.18117,5.18226,5.18056,5.18068,59000000.0
2007-12-24 07:30:00,5.18067,5.18194,5.18027,5.18074,63000000.0
2007-12-24 07:35:00,5.18245,5.18245,5.18011,5.18123,65000000.0
2007-12-24 07:40:00,5.18119,5.1818,5.17977,5.18017,64000000.0
2007-12-24 07:45:00,5.18017,5.18113,5.17979,5.18107,66000000.0
2007-12-24 07:50:00,5.18095,5.18095,5.17896,5.17896,65000000.0
2007-12-24 07:55:00,5.17935,5.18049,5.1787,5.17921,67000000.0
2007-12-24 08:00:00,5.18001,5.18079,5.17843,5.17942,68000000.0
2007-12-24 08:05:00,5.18069,5.18069,5.1788,5.17984,71000000.0
2007-12-24 08:10:00,5.17956,5.18041,5.17915,5.1798,70000000.0
2007-12-24 08:15:00,5.17957,5.1832,5.1792,5.18201,70000000.0
2007-12-24 08:20:00,5.18382,5.18512,5.18273,5.18392,63000000.0
2007-12-24 08:25:00,5.18361,5.18469,5.18189,5.18308,66000000.0
2007-12-24 08:30:00,5.18313,5.18313,5.18052,5.18207,62000000.0
2007-12-24 08:35:00,5.18065,5.18294,5.18045,5.18186,72000000.0
2007-12-24 08:40:00,5.18321,5.18379,5.18115,5.1828,61000000.0
2007-12-24 08:45:00,5.18307,5.18379,5.18189,5.18369,68000000.0
2007-12-24 08:50:00,5.1834,5.18423,5.18237,5.18416,76000000.0
2007-12-24 08:55:00,5.18208,5.18405,5.18202,5.18213,70000000.0
2007-12-24 09:00:00,5.18294,5.18387,5.18141,5.18368,71000000.0
2007-12-24 09:05:00,5.18384,5.18465,5.1822,5.18302,63000000.0
2007-12-24 09:10:00,5.1833,5.18399,5.18055,5.18157,66000000.0
2007-12-24 09:15:00,5.18184,5.18255,5.18052,5.18251,67000000.0
2007-12-24 09:20:00,5.18259,5.18271,5.18035,5.181,76000000.0
2007-12-24 09:25:00,5.18238,5.18238,5.18043,5.18065,65000000.0
2007-12-24 09:30:00,5.17912,5.18243,5.17912,5.18152,67000000.0
2007-12-24 09:35:00,5.18067,5.18355,5.18067,5.18289,63000000.0
2007-12-24 09:40:00,5.18282,5.18329,5.17952,5.18029,61000000.0
2007-12-24 09:45:00,5.1808,5.18185,5.17957,5.18185,58000000.0
2007-12-24 09:50:00,5.18165,5.18183,5.17976,5.17989,73000000.0
2007-12-24 09:55:00,5.18078,5.18177,5.17952,5.18132,72000000.0
2007-12-24 10:00:00,5.18154,5.18351,5.18132,5.1833,66000000.0
2007-12-24 10:05:00,5.18285,5.18366,5.18146,5.18269,86000000.0
2007-12-24 10:10:00,5.18241,5.18372,5.18169,5.18211,60000000.0
2007-12-24 10:15:00,5.18255,5.18325,5.18105,5.18285,76000000.0
2007-12-24 10:20:00,5.18283,5.18362,5.18093,5.1818,64000000.0
2007-12-24 10:25:00,5.18236,5.18315,5.18099,5.18315,63000000.0
2007-12-24 10:30:00,5.18352,5.18356,5.18068,5.18078,62000000.0
2007-12-24 10:35:00,5.18079,5.1829,5.18035,5.1813,55000000.0
2007-12-24 10:40:00,5.18079,5.18187,5.17926,5.18115,71000000.0
2007-12-24 10:45:00,5.18076,5.1817,5.17963,5.18118,57000000.0
2007-12-24 10:50:00,5.18138,5.18215,5.18013,5.18091,73000000.0
2007-12-24 10:55:00,5.18185,5.18185,5.1792,5.18089,62000000.0
2007-12-24 11:00:00,5.18011,5.18326,5.17967,5.18164,52000000.0
2007-12-24 11:05:00,5.18171,5.183,5.1807,5.18188,66000000.0
2007-12-24 11:10:00,5.18192,5.18281,5.1805,5.18217,59000000.0
2007-12-24 11:15:00,5.18108,5.18285,5.18061,5.18236,86000000.0
2007-12-24 11:20:00,5.18199,5.18288,5.1812,5.18273,78000000.0
2007-12-24 11:25:00,5.18219,5.18219,5.17874,5.17965,53000000.0
2007-12-24 11:30:00,5.18107,5.18118,5.17939,5.18083,51000000.0
2007-12-24 11:35:00,5.18051,5.18096,5.17847,5.1795,65000000.0
2007-12-24 11:40:00,5.17896,5.18109,5.17882,5.1806,66000000.0
2007-12-24 11:45:00,5.18052,5.18064,5.17867,5.18051,64000000.0
2007-12-24 11:50:00,5.18001,5.18081,5.17829,5.17945,70000000.0
2007-12-24 11:55:00,5.17931,5.18015,5.17827,5.17965,61000000.0
2007-12-24 12:00:00,5.17896,5.17974,5.17531,5.17878,74000000.0
2007-12-24 12:05:00,5.1787,5.17984,5.17554,5.17883,75000000.0
2007-12-24 12:10:00,5.17887,5.17955,5.17559,5.17894,81000000.0
2007-12-24 12:15:00,5.17947,5.18007,5.17548,5.17833,62000000.0
2007-12-24 12:20:00,5.17875,5.17986,5.17585,5.17923,52000000.0
2007-12-24 12:25:00,5.17847,5.1798,5.17792,5.17957,68000000.0
2007-12-24 12:30:00,5.17868,5.17927,5.1776,5.17858,71000000.0
2007-12-24 12:35:00,5.17881,5.17932,5.17705,5.17879,59000000.0
2007-12-24 12:40:00,5.17884,5.17969,5.17713,5.17876,68000000.0
2007-12-24 12:45:00,5.17801,5.1792,5.1765,5.17808,61000000.0
2007-12-24 12:50:00,5.17735,5.17818,5.17635,5.17731,68000000.0
2007-12-24 12:55:00,5.17779,5.17856,5.17619,5.1782,76000000.0
2007-12-24 13:00:00,5.17777,5.17844,5.17639,5.17666,71000000.0
2007-12-24 13:05:00,5.1779,5.1786,5.1761,5.17732,60000000.0
2007-12-24 13:10:00,5.17675,5.17849,5.17655,5.17655,56000000.0
2007-12-24 13:15:00,5.17793,5.17826,5.17615,5.17717,77000000.0
2007-12-24 13:20:00,5.17792,5.17844,5.17612,5.1773,63000000.0
2007-12-24 13:25:00,5.17728,5.17769,5.17578,5.17746,60000000.0
2007-12-24 13:30:00,5.17722,5.17738,5.1739,5.17485,65000000.0
2007-12-24 13:35:00,5.17459,5.17479,5.17203,5.17281,52000000.0
2007-12-24 13:40:00,5.17403,5.17464,5.17261,5.17464,76000000.0
2007-12-24 13:45:00,5.17385,5.17503,5.17271,5.17365,56000000.0
2007-12-24 13:50:00,5.1728,5.17436,5.1723,5.17256,60000000.0
2007-12-24 13:55:00,5.1739,5.17551,5.17188,5.17551,72000000.0
2007-12-24 14:00:00,5.17543,5.17582,5.17185,5.17324,59000000.0
2007-12-24 14:05:00,5.17172,5.17375,5.17133,5.17276,58000000.0
2007-12-24 14:10:00,5.17235,5.17356,5.17144,5.17248,64000000.0
2007-12-24 14:15:00,5.17337,5.17398,5.17144,5.17286,55000000.0
2007-12-24 14:20:00,5.17221,5.17397,5.17203,5.17318,65000000.0
2007-12-24 14:25:00,5.17306,5.17433,5.17128,5.17158,55000000.0
2007-12-24 14:30:00,5.17257,5.17264,5.1707,5.17154,62000000.0
2007-12-24 14:35:00,5.17142,5.17245,5.17039,5.17146,78000000.0
2007-12-24 14:40:00,5.17165,5.17248,5.17005,5.17105,63000000.0
2007-12-24 14:45:00,5.17117,5.17223,5.17018,5.17094,79000000.0
2007-12-24 14:50:00,5.17046,5.17225,5.17004,5.17099,77000000.0
2007-12-24 14:55:00,5.17087,5.17258,5.17016,5.17166,81000000.0
2007-12-24 15:00:00,5.17207,5.17361,5.17016,5.17122,62000000.0
2007-12-24 15:05:00,5.171,5.17301,5.17009,5.17277,66000000.0
2007-12-24 15:10:00,5.17265,5.17558,5.17184,5.17558,65000000.0
2007-12-24 15:15:00,5.17458,5.17651,5.17333,5.17387,70000000.0
2007-12-24 15:20:00,5.17376,5.17586,5.17336,5.17519,64000000.0
2007-12-24 15:25:00,5.1756,5.17607,5.17329,5.17329,61000000.0
2007-12-24 15:30:00,5.17443,5.17636,5.17208,5.17329,57000000.0
2007-12-24 15:35:00,5.17211,5.17355,5.17158,5.17309,70000000.0
2007-12-24 15:40:00,5.1731,5.17511,5.17227,5.17375,56000000.0
2007-12-24 15:45:00,5.17496,5.17545,5.17302,5.17462,63000000.0
2007-12-24 15:50:00,5.17371,5.1758,5.17358,5.1749,61000000.0
2007-12-24 15:55:00,5.1746,5.17599,5.17378,5.175,63000000.0
2007-12-24 16:00:00,5.17414,5.17612,5.17414,5.17563,52000000.0
2007-12-24 16:05:00,5.17534,5.17626,5.17426,5.17525,68000000.0
2007-12-24 16:10:00,5.17381,5.17579,5.17381,5.17513,62000000.0
2007-12-24 16:15:00,5.17492,5.17637,5.17403,5.17541,64000000.0
2007-12-24 16:20:00,5.17493,5.1754,5.17341,5.17406,60000000.0
2007-12-24 16:25:00,5.17294,5.17545,5.17294,5.17384,74000000.0
2007-12-24 16:30:00,5.17351,5.17496,5.17286,5.17441,64000000.0
2007-12-24 16:35:00,5.17464,5.17478,5.17296,5.17316,76000000.0
2007-12-24 16:40:00,5.17375,5.17584,5.17325,5.17435,63000000.0
2007-12-24 16:45:00,5.17521,5.17646,5.17383,5.17383,67000000.0
2007-12-24 16:50:00,5.17428,5.17542,5.17319,5.17387,71000000.0
2007-12-24 16:55:00,5.1733,5.17494,5.17207,5.17378,61000000.0
2007-12-24 17:00:00,5.17352,5.17364,5.17053,5.1716,49000000.0
2007-12-24 17:05:00,5.17074,5.17406,5.17057,5.17351,72000000.0
2007-12-24 17:10:00,5.17363,5.17425,5.17179,5.17397,55000000.0
2007-12-24 17:15:00,5.17392,5.17464,5.17164,5.17304,62000000.0
2007-12-24 17:20:00,5.17132,5.17359,5.17132,5.17144,72000000.0
2007-12-24 17:25:00,5.17173,5.17412,5.17173,5.17267,57000000.0
2007-12-24 17:30:00,5.17452,5.17476,5.17268,5.17268,60000000.0
2007-12-24 17:35:00,5.17345,5.17458,5.17289,5.17444,60000000.0
2007-12-24 17:40:00,5.17354,5.17504,5.17254,5.17376,74000000.0
2007-12-24 17:45:00,5.17222,5.17448,5.17196,5.17265,70000000.0
2007-12-24 17:50:00,5.17362,5.17408,5.1721,5.17301,50000000.0
2007-12-24 17:55:00,5.17396,5.17486,5.17222,5.17409,75000000.0
2007-12-24 18:00:00,5.17378,5.17504,5.17264,5.17385,68000000.0
2007-12-24 18:05:00,5.17364,5.17472,5.17227,5.17248,74000000.0
2007-12-24 18:10:00,5.17194,5.17381,5.17179,5.17299,76000000.0
2007-12-24 18:15:00,5.17271,5.17377,5.17142,5.1718,74000000.0
2007-12-24 18:20:00,5.17285,5.17381,5.17167,5.17223,85000000.0
2007-12-24 18:25:00,5.17349,5.17391,5.17139,5.17264,69000000.0
2007-12-24 18:30:00,5.1722,5.17372,5.1713,5.17281,68000000.0
2007-12-24 18:35:00,5.17208,5.17351,5.17125,5.17197,74000000.0
2007-12-24 18:40:00,5.17229,5.17259,5.17073,5.17219,72000000.0
2007-12-24 18:45:00,5.1724,5.17291,5.17037,5.17106,67000000.0
2007-12-24 18:50:00,5.17164,5.17263,5.1699,5.17225,66000000.0
2007-12-24 18:55:00,5.17212,5.17349,5.17107,5.17207,62000000.0
2007-12-24 19:00:00,5.17268,5.17276,5.17112,5.17153,70000000.0
2007-12-24 19:05:00,5.17131,5.17285,5.17113,5.17207,81000000.0
2007-12-24 19:10:00,5.17209,5.17279,5.17089,5.17193,76000000.0
2007-12-24 19:15:00,5.17233,5.17298,5.17126,5.17196,58000000.0
2007-12-24 19:20:00,5.17193,5.17315,5.17125,5.17308,56000000.0
2007-12-24 19:25:00,5.17213,5.17384,5.17204,5.17314,62000000.0
2007-12-24 19:30:00,5.17313,5.17434,5.17238,5.17331,56000000.0
2007-12-24 19:35:00,5.17319,5.17389,5.17229,5.17291,64000000.0
2007-12-24 19:40:00,5.17347,5.17401,5.17169,5.17389,59000000.0
2007-12-24 19:45:00,5.17347,5.17408,5.17201,5.17381,58000000.0
2007-12-24 19:50:00,5.17475,5.17565,5.17339,5.17456,73000000.0
2007-12-24 19:55:00,5.17547,5.1757,5.17239,5.17239,65000000.0
2007-12-24 20:00:00,5.17208,5.17439,5.172,5.17358,62000000.0
2007-12-24 20:05:00,5.17316,5.17469,5.17316,5.17342,67000000.0
2007-12-24 20:10:00,5.17457,5.17514,5.17301,5.17415,59000000.0
2007-12-24 20:15:00,5.17321,5.17485,5.17311,5.17368,55000000.0
2007-12-24 20:20:00,5.17355,5.17514,5.17305,5.17357,63000000.0
2007-12-24 20:25:00,5.17397,5.17528,5.17335,5.17483,61000000.0
2007-12-24 20:30:00,5.1744,5.17502,5.17245,5.17265,78000000.0
2007-12-24 20:35:00,5.17323,5.17481,5.17265,5.17419,76000000.0
2007-12-24 20:40:00,5.17381,5.17481,5.17291,5.1736,80000000.0
2007-12-24 20:45:00,5.17419,5.17526,5.17314,5.17479,82000000.0
2007-12-24 20:50:00,5.17325,5.17484,5.17256,5.17256,59000000.0
2007-12-24 20:55:00,5.17497,5.17505,5.17323,5.17414,58000000.0
2007-12-24 21:00:00,5.17422,5.17422,5.17207,5.17207,64000000.0
2007-12-24 21:05:00,5.17317,5.17355,5.17197,5.17348,56000000.0
2007-12-24 21:10:00,5.17348,5.17415,5.1723,5.17314,69000000.0
2007-12-24 21:15:00,5.17383,5.17508,5.17291,5.17337,71000000.0
2007-12-24 21:20:00,5.17399,5.17452,5.1728,5.17443,72000000.0
2007-12-24 21:25:00,5.17308,5.17458,5.17265,5.17277,58000000.0
2007-12-24 21:30:00,5.17471,5.17486,5.17306,5.17306,71000000.0
2007-12-24 21:35:00,5.17381,5.17432,5.17189,5.17214,68000000.0
2007-12-24 21:40:00,5.17324,5.17516,5.17269,5.17388,69000000.0
2007-12-24 21:45:00,5.17446,5.17506,5.17288,5.17311,73000000.0
2007-12-24 21:50:00,5.17475,5.17605,5.17352,5.17471,81000000.0
2007-12-24 21:55:00,5.17376,5.17527,5.17334,5.17406,77000000.0
2007-12-24 22:00:00,5.17404,5.17539,5.17344,5.17457,70000000.0
2007-12-24 22:05:00,5.17483,5.17519,5.17288,5.17477,62000000.0
2007-12-24 22:10:00,5.17458,5.17535,5.17358,5.17386,77000000.0
2007-12-24 22:15:00,5.17408,5.17504,5.17327,5.1739,61000000.0
2007-12-24 22:20:00,5.17406,5.17569,5.17355,5.1745,78000000.0
2007-12-24 22:25:00,5.17482,5.17529,5.17383,5.17427,76000000.0
2007-12-24 22:30:00,5.17368,5.17522,5.17352,5.17449,66000000.0
2007-12-24 22:35:00,5.17431,5.17653,5.17374,5.17585,79000000.0
2007-12-24 22:40:00,5.17544,5.17643,5.17445,5.17564,67000000.0
2007-12-24 22:45:00,5.17595,5.17608,5.17565,5.17593,59000000.0
2007-12-24 22:50:00,5.17593,5.176,5.17435,5.17488,72000000.0
2007-12-24 22:55:00,5.17489,5.17602,5.17453,5.17563,62000000.0
2007-12-24 23:00:00,5.17565,5.17574,5.17537,5.17555,65000000.0
2007-12-24 23:05:00,5.17559,5.17572,5.17415,5.17415,71000000.0
2007-12-24 23:10:00,5.17426,5.17577,5.17418,5.17535,63000000.0
2007-12-24 23:15:00,5.17519,5.17579,5.17473,5.17551,54000000.0
2007-12-24 23:20:00,5.17475,5.1758,5.17439,5.17506,64000000.0
2007-12-24 23:25:00,5.1749,5.17612,5.17474,5.17486,66000000.0
2007-12-24 23:30:00,5.17516,5.17573,5.1744,5.17492,53000000.0
2007-12-24 23:35:00,5.17538,5.17665,5.17454,5.17576,62000000.0
2007-12-24 23:40:00,5.17596,5.17668,5.17439,5.17537,57000000.0
2007-12-24 23:45:00,5.17428,5.17656,5.17415,5.17579,77000000.0
2007-12-24 23:50:00,5.17659,5.17739,5.17592,5.17701,66000000.0
2007-12-24 23:55:00,5.17643,5.17764,5.17512,5.17621,70000000.0
2007-12-25 00:00:00,5.17756,5.17756,5.17602,5.17605,63000000.0
2007-12-25 00:05:00,5.17575,5.17735,5.1757,5.17578,74000000.0
2007-12-25 00:10:00,5.17602,5.17616,5.17573,5.17589,53000000.0
2007-12-25 00:15:00,5.17601,5.17747,5.17575,5.17586,82000000.0
2007-12-25 00:20:00,5.17559,5.1767,5.17528,5.17659,60000000.0
2007-12-25 00:25:00,5.17657,5.17671,5.17635,5.17635,68000000.0
2007-12-25 00:30:00,5.17595,5.17744,5.17566,5.17736,71000000.0
2007-12-25 00:35:00,5.17727,5.17763,5.17601,5.1774,62000000.0
2007-12-25 00:40:00,5.17686,5.17686,5.17525,5.17564,50000000.0
2007-12-25 00:45:00,5.17566,5.17758,5.17551,5.17742,80000000.0
2007-12-25 00:50:00,5.1774,5.17779,5.17603,5.17714,68000000.0
2007-12-25 00:55:00,5.17642,5.17782,5.1762,5.17703,67000000.0
2007-12-25 01:00:00,5.17718,5.17734,5.17626,5.17659,65000000.0
2007-12-25 01:05:00,5.17659,5.17668,5.17623,5.17647,66000000.0
2007-12-25 01:10:00,5.17634,5.1767,5.17624,5.17651,69000000.0
2007-12-25 01:15:00,5.17645,5.17666,5.17629,5.17648,69000000.0
2007-12-25 01:20:00,5.17641,5.17661,5.17624,5.17632,71000000.0
2007-12-25 01:25:00,5.17642,5.17659,5.17625,5.17649,64000000.0
2007-12-25 01:30:00,5.17638,5.17787,5.17625,5.1773,59000000.0
2007-12-25 01:35:00,5.17753,5.17766,5.17617,5.17703,74000000.0
2007-12-25 01:40:00,5.17695,5.17719,5.17674,5.17712,70000000.0
2007-12-25 01:45:00,5.17601,5.17757,5.17601,5.17699,74000000.0
2007-12-25 01:50:00,5.17708,5.17721,5.17582,5.17651,73000000.0
2007-12-25 01:55:00,5.17645,5.17715,5.17591,5.17678,69000000.0
2007-12-25 02:00:00,5.17613,5.1775,5.17554,5.17649,61000000.0
2007-12-25 02:05:00,5.17644,5.17783,5.17625,5.17718,67000000.0
2007-12-25 02:10:00,5.17696,5.17794,5.17663,5.17786,68000000.0
2007-12-25 02:15:00,5.17754,5.17802,5.17658,5.17727,72000000.0
2007-12-25 02:20:00,5.17794,5.17794,5.1764,5.17666,71000000.0
2007-12-25 02:25:00,5.17648,5.17688,5.17583,5.17632,68000000.0
2007-12-25 02:30:00,5.17635,5.17723,5.17564,5.17564,70000000.0
2007-12-25 02:35:00,5.17549,5.17708,5.17549,5.17613,59000000.0
2007-12-25 02:40:00,5.17627,5.17699,5.17572,5.17593,63000000.0
2007-12-25 02:45:00,5.17677,5.17753,5.17599,5.17629,55000000.0
2007-12-25 02:50:00,5.17679,5.17747,5.17597,5.17713,70000000.0
2007-12-25 02:55:00,5.17767,5.17805,5.17659,5.17793,63000000.0
2007-12-25 03:00:00,5.17791,5.17791,5.17613,5.17716,66000000.0
2007-12-25 03:05:00,5.17685,5.17751,5.17621,5.1773,60000000.0
2007-12-25 03:10:00,5.17777,5.17783,5.17641,5.17755,63000000.0
2007-12-25 03:15:00,5.17752,5.17816,5.17695,5.17742,61000000.0
2007-12-25 03:20:00,5.17748,5.17852,5.17708,5.17793,80000000.0
2007-12-25 03:25:00,5.17794,5.17844,5.17691,5.1781,64000000.0
2007-12-25 03:30:00,5.17794,5.17819,5.17719,5.1781,66000000.0
2007-12-25 03:35:00,5.17806,5.17847,5.17721,5.17721,60000000.0
2007-12-25 03:40:00,5.17681,5.17857,5.17681,5.17777,65000000.0
2007-12-25 03:45:00,5.17783,5.17856,5.17687,5.17687,63000000.0
2007-12-25 03:50:00,5.17772,5.17814,5.17648,5.17702,62000000.0
2007-12-25 03:55:00,5.17709,5.17823,5.17703,5.17768,70000000.0
2007-12-25 04:00:00,5.1774,5.17781,5.17518,5.17762,76000000.0
2007-12-25 04:05:00,5.17742,5.17804,5.17622,5.17761,67000000.0
2007-12-25 04:10:00,5.1773,5.17771,5.17627,5.1763,76000000.0
2007-12-25 04:15:00,5.17609,5.17763,5.17593,5.17675,80000000.0
2007-12-25 04:20:00,5.17676,5.17753,5.17641,5.17707,62000000.0
2007-12-25 04:25:00,5.17716,5.17744,5.17625,5.17655,72000000.0
2007-12-25 04:30:00,5.17629,5.1775,5.17628,5.17647,64000000.0
2007-12-25 04:35:00,5.17651,5.17789,5.17619,5.17713,66000000.0
2007-12-25 04:40:00,5.17729,5.17797,5.17685,5.17778,65000000.0
2007-12-25 04:45:00,5.17754,5.17799,5.17754,5.17775,66000000.0
2007-12-25 04:50:00,5.17775,5.17801,5.17676,5.17775,60000000.0
2007-12-25 04:55:00,5.17795,5.17833,5.17703,5.17731,68000000.0
2007-12-25 05:00:00,5.1777,5.17824,5.17693,5.17791,64000000.0
2007-12-25 05:05:00,5.17796,5.17814,5.17669,5.17714,70000000.0
2007-12-25 05:10:00,5.17721,5.17765,5.17693,5.17723,68000000.0
2007-12-25 05:15:00,5.17734,5.17821,5.17701,5.17701,63000000.0
2007-12-25 05:20:00,5.17809,5.17859,5.17715,5.178,56000000.0
2007-12-25 05:25:00,5.17704,5.17855,5.17693,5.17806,60000000.0
2007-12-25 05:30:00,5.17825,5.1783,5.17793,5.17803,63000000.0
2007-12-25 05:35:00,5.17756,5.1784,5.17674,5.1772,69000000.0
2007-12-25 05:40:00,5.1771,5.17738,5.17697,5.17716,69000000.0
2007-12-25 05:45:00,5.17699,5.17754,5.1769,5.17736,64000000.0
2007-12-25 05:50:00,5.17749,5.17874,5.17696,5.17702,67000000.0
2007-12-25 05:55:00,5.1772,5.1773,5.17695,5.17695,79000000.0
2007-12-25 06:00:00,5.17901,5.17903,5.17455,5.17866,72000000.0
2007-12-25 06:05:00,5.17835,5.17917,5.17771,5.17835,62000000.0
2007-12-25 06:10:00,5.17887,5.17887,5.17738,5.17789,62000000.0
2007-12-25 06:15:00,5.17799,5.17862,5.17741,5.17847,65000000.0
2007-12-25 06:20:00,5.17851,5.17868,5.17832,5.17856,88000000.0
2007-12-25 06:25:00,5.17843,5.1786,5.17429,5.17566,59000000.0
2007-12-25 06:30:00,5.17506,5.17862,5.17506,5.17796,58000000.0
2007-12-25 06:35:00,5.17771,5.17898,5.17737,5.17771,52000000.0
2007-12-25 06:40:00,5.17808,5.17835,5.17702,5.17745,68000000.0
2007-12-25 06:45:00,5.17693,5.17806,5.17646,5.17719,62000000.0
2007-12-25 06:50:00,5.17758,5.17825,5.17721,5.17783,66000000.0
2007-12-25 06:55:00,5.17801,5.17851,5.17467,5.17669,72000000.0
2007-12-25 07:00:00,5.1782,5.17844,5.17723,5.17798,65000000.0
2007-12-25 07:05:00,5.17815,5.17821,5.17691,5.17727,62000000.0
2007-12-25 07:10:00,5.1774,5.17842,5.17724,5.17739,67000000.0
2007-12-25 07:15:00,5.17724,5.17789,5.17648,5.17741,89000000.0
2007-12-25 07:20:00,5.17663,5.17807,5.17564,5.1767,70000000.0
2007-12-25 07:25:00,5.17582,5.17767,5.17501,5.17663,59000000.0
2007-12-25 07:30:00,5.17657,5.17752,5.17578,5.17724,63000000.0
2007-12-25 07:35:00,5.17664,5.17827,5.17632,5.17749,65000000.0
2007-12-25 07:40:00,5.17685,5.17804,5.17642,5.17757,64000000.0
2007-12-25 07:45:00,5.17756,5.17788,5.17681,5.17699,66000000.0
2007-12-25 07:50:00,5.17726,5.17761,5.17575,5.17684,65000000.0
2007-12-25 07:55:00,5.17667,5.17807,5.17653,5.17653,67000000.0
2007-12-25 08:00:00,5.1779,5.17868,5.17615,5.17649,68000000.0
2007-12-25 08:05:00,5.1778,5.17838,5.17624,5.17758,71000000.0
2007-12-25 08:10:00,5.17783,5.17815,5.17622,5.17645,70000000.0
2007-12-25 08:15:00,5.17742,5.1783,5.1759,5.1759,70000000.0
2007-12-25 08:20:00,5.17627,5.17762,5.17521,5.17757,63000000.0
2007-12-25 08:25:00,5.17752,5.17826,5.17558,5.17607,66000000.0
2007-12-25 08:30:00,5.1761,5.17776,5.17588,5.17736,62000000.0
2007-12-25 08:35:00,5.17761,5.17808,5.17616,5.17803,72000000.0
2007-12-25 08:40:00,5.17798,5.17809,5.17559,5.17686,61000000.0
2007-12-25 08:45:00,5.17694,5.17866,5.1758,5.1776,68000000.0
2007-12-25 08:50:00,5.17805,5.17817,5.17634,5.17634,76000000.0
2007-12-25 08:55:00,5.17656,5.17824,5.17455,5.17762,70000000.0
2007-12-25 09:00:00,5.17747,5.17848,5.17598,5.17835,71000000.0
2007-12-25 09:05:00,5.1774,5.17822,5.17583,5.17583,63000000.0
2007-12-25 09:10:00,5.17813,5.17832,5.17565,5.17689,66000000.0
2007-12-25 09:15:00,5.17573,5.17818,5.17564,5.17786,67000000.0
2007-12-25 09:20:00,5.17656,5.17829,5.17594,5.17699,76000000.0
2007-12-25 09:25:00,5.17763,5.17786,5.17609,5.17656,65000000.0
2007-12-25 09:30:00,5.17636,5.1782,5.17581,5.17606,67000000.0
2007-12-25 09:35:00,5.17547,5.17773,5.17285,5.17442,63000000.0
2007-12-25 09:40:00,5.17454,5.17805,5.17437,5.17701,61000000.0
2007-12-25 09:45:00,5.17666,5.17805,5.17586,5.17586,58000000.0
2007-12-25 09:50:00,5.17674,5.1782,5.17582,5.17637,73000000.0
2007-12-25 09:55:00,5.17733,5.1775,5.17566,5.17739,72000000.0
2007-12-25 10:00:00,5.17618,5.17859,5.17618,5.17697,66000000.0
2007-12-25 10:05:00,5.1783,5.1783,5.1759,5.17674,86000000.0
2007-12-25 10:10:00,5.17652,5.17764,5.17592,5.17649,60000000.0
2007-12-25 10:15:00,5.1764,5.17799,5.17495,5.17515,76000000.0
2007-12-25 10:20:00,5.17536,5.17675,5.17168,5.17323,64000000.0
2007-12-25 10:25:00,5.17484,5.17729,5.17382,5.17618,63000000.0
2007-12-25 10:30:00,5.17547,5.17786,5.17525,5.17632,62000000.0
2007-12-25 10:35:00,5.17667,5.17801,5.17617,5.17667,55000000.0
2007-12-25 10:40:00,5.17487,5.17788,5.17041,5.1767,71000000.0
2007-12-25 10:45:00,5.17652,5.17771,5.17626,5.17667,57000000.0
2007-12-25 10:50:00,5.17305,5.17697,5.17285,5.1744,73000000.0
2007-12-25 10:55:00,5.17477,5.1762,5.17311,5.17568,62000000.0
2007-12-25 11:00:00,5.17702,5.17785,5.17621,5.17621,52000000.0
2007-12-25 11:05:00,5.17624,5.17758,5.17556,5.17565,66000000.0
2007-12-25 11:10:00,5.17629,5.17794,5.17629,5.17726,59000000.0
2007-12-25 11:15:00,5.17702,5.17781,5.17285,5.17486,86000000.0
2007-12-25 11:20:00,5.17263,5.17422,5.17042,5.17264,78000000.0
2007-12-25 11:25:00,5.17215,5.1746,5.17215,5.1744,53000000.0
2007-12-25 11:30:00,5.1712,5.17391,5.17085,5.17105,51000000.0
2007-12-25 11:35:00,5.1714,5.17151,5.17113,5.17135,65000000.0
2007-12-25 11:40:00,5.17134,5.17516,5.17122,5.17421,66000000.0
2007-12-25 11:45:00,5.17391,5.17422,5.17024,5.17081,64000000.0
2007-12-25 11:50:00,5.1703,5.17153,5.17,5.17108,70000000.0
2007-12-25 11:55:00,5.17145,5.17188,5.17073,5.17112,61000000.0
2007-12-25 12:00:00,5.17087,5.17231,5.16962,5.17123,74000000.0
2007-12-25 12:05:00,5.17064,5.17284,5.17041,5.17205,75000000.0
2007-12-25 12:10:00,5.17205,5.17205,5.17061,5.17078,81000000.0
2007-12-25 12:15:00,5.1707,5.17238,5.17045,5.17189,62000000.0
2007-12-25 12:20:00,5.17177,5.17283,5.17015,5.17043,52000000.0
2007-12-25 12:25:00,5.17051,5.17268,5.17051,5.1709,68000000.0
2007-12-25 12:30:00,5.17092,5.17269,5.17061,5.17196,71000000.0
2007-12-25 12:35:00,5.17165,5.17409,5.17165,5.17255,59000000.0
2007-12-25 12:40:00,5.17611,5.17675,5.17511,5.17588,68000000.0
2007-12-25 12:45:00,5.17538,5.17701,5.17495,5.17571,61000000.0
2007-12-25 12:50:00,5.17522,5.17529,5.17448,5.17466,68000000.0
2007-12-25 12:55:00,5.17466,5.17505,5.17448,5.17468,76000000.0
2007-12-25 13:00:00,5.17554,5.17684,5.17485,5.17485,71000000.0
2007-12-25 13:05:00,5.17498,5.17705,5.17484,5.17685,60000000.0
2007-12-25 13:10:00,5.17678,5.17705,5.17661,5.17697,56000000.0
2007-12-25 13:15:00,5.17601,5.17642,5.1751,5.17605,77000000.0
2007-12-25 13:20:00,5.17586,5.17686,5.17487,5.17487,63000000.0
2007-12-25 13:25:00,5.17705,5.17705,5.17647,5.17662,60000000.0
2007-12-25 13:30:00,5.17669,5.1777,5.17641,5.17674,65000000.0
2007-12-25 13:35:00,5.17627,5.17789,5.17526,5.17735,52000000.0
2007-12-25 13:40:00,5.17757,5.17777,5.17676,5.17694,76000000.0
2007-12-25 13:45:00,5.17705,5.17808,5.17674,5.17798,56000000.0
2007-12-25 13:50:00,5.17785,5.17816,5.17782,5.1781,60000000.0
2007-12-25 13:55:00,5.17905,5.17905,5.17585,5.17603,72000000.0
2007-12-25 14:00:00,5.17617,5.17805,5.17617,5.17805,59000000.0
2007-12-25 14:05:00,5.17786,5.17799,5.17552,5.17604,58000000.0
2007-12-25 14:10:00,5.17593,5.17713,5.17512,5.17512,64000000.0
2007-12-25 14:15:00,5.17577,5.1776,5.17496,5.17612,55000000.0
2007-12-25 14:20:00,5.17515,5.17648,5.17507,5.17591,65000000.0
2007-12-25 14:25:00,5.17594,5.17685,5.17525,5.17582,55000000.0
2007-12-25 14:30:00,5.17588,5.17696,5.17471,5.17565,62000000.0
2007-12-25 14:35:00,5.17633,5.17746,5.17485,5.1772,78000000.0
2007-12-25 14:40:00,5.17646,5.17764,5.17604,5.17752,63000000.0
2007-12-25 14:45:00,5.1776,5.1776,5.17685,5.17685,79000000.0
2007-12-25 14:50:00,5.17679,5.17805,5.17671,5.17805,77000000.0
2007-12-25 14:55:00,5.17803,5.17813,5.17455,5.17475,81000000.0
2007-12-25 15:00:00,5.17633,5.17696,5.17501,5.1753,62000000.0
2007-12-25 15:05:00,5.17484,5.17505,5.17468,5.17488,66000000.0
2007-12-25 15:10:00,5.17485,5.17505,5.17468,5.17468,65000000.0
2007-12-25 15:15:00,5.17637,5.17805,5.17485,5.17797,70000000.0
2007-12-25 15:20:00,5.17655,5.17684,5.17643,5.17667,64000000.0
2007-12-25 15:25:00,5.17701,5.17768,5.17589,5.17664,61000000.0
2007-12-25 15:30:00,5.17661,5.17787,5.17601,5.17703,57000000.0
2007-12-25 15:35:00,5.17691,5.17722,5.17455,5.17463,70000000.0
2007-12-25 15:40:00,5.17491,5.17491,5.17457,5.17484,56000000.0
2007-12-25 15:45:00,5.17484,5.17748,5.17458,5.1753,63000000.0
2007-12-25 15:50:00,5.17527,5.17649,5.17435,5.17455,61000000.0
2007-12-25 15:55:00,5.17463,5.17661,5.17374,5.17478,63000000.0
2007-12-25 16:00:00,5.17493,5.17706,5.1743,5.17555,52000000.0
2007-12-25 16:05:00,5.1753,5.17632,5.17378,5.17382,68000000.0
2007-12-25 16:10:00,5.17518,5.17622,5.17462,5.17592,62000000.0
2007-12-25 16:15:00,5.17462,5.1768,5.17461,5.17581,64000000.0
2007-12-25 16:20:00,5.17617,5.17715,5.17575,5.176,60000000.0
2007-12-25 16:25:00,5.17798,5.17805,5.17639,5.17668,74000000.0
2007-12-25 16:30:00,5.17608,5.17822,5.17516,5.17687,64000000.0
2007-12-25 16:35:00,5.17746,5.17851,5.17634,5.17698,76000000.0
2007-12-25 16:40:00,5.17659,5.17737,5.17621,5.17716,63000000.0
2007-12-25 16:45:00,5.17692,5.17805,5.17645,5.17695,67000000.0
2007-12-25 16:50:00,5.1778,5.17851,5.17668,5.17735,71000000.0
2007-12-25 16:55:00,5.17716,5.1785,5.1767,5.17826,61000000.0
2007-12-25 17:00:00,5.17475,5.1768,5.17455,5.17645,49000000.0
2007-12-25 17:05:00,5.17835,5.17837,5.17799,5.17805,72000000.0
2007-12-25 17:10:00,5.17818,5.17834,5.17791,5.17829,55000000.0
2007-12-25 17:15:00,5.17816,5.17837,5.17801,5.17833,62000000.0
2007-12-25 17:20:00,5.17803,5.17837,5.1779,5.17792,72000000.0
2007-12-25 17:25:00,5.17828,5.17856,5.17815,5.17835,57000000.0
2007-12-25 17:30:00,5.1783,5.17853,5.17819,5.17848,60000000.0
2007-12-25 17:35:00,5.17837,5.17857,5.17819,5.17823,60000000.0
2007-12-25 17:40:00,5.17838,5.17861,5.17816,5.17841,74000000.0
2007-12-25 17:45:00,5.17828,5.1784,5.17806,5.17811,70000000.0
2007-12-25 17:50:00,5.17829,5.17846,5.17807,5.1783,50000000.0
2007-12-25 17:55:00,5.17824,5.17848,5.17802,5.17821,75000000.0
2007-12-25 18:00:00,5.17816,5.17847,5.17802,5.17825,68000000.0
2007-12-25 18:05:00,5.17812,5.17848,5.17804,5.17819,74000000.0
2007-12-25 18:10:00,5.17835,5.17851,5.17811,5.17828,76000000.0
2007-12-25 18:15:00,5.17805,5.17842,5.17802,5.17833,74000000.0
2007-12-25 18:20:00,5.17834,5.17839,5.17802,5.17823,85000000.0
2007-12-25 18:25:00,5.1783,5.17843,5.17802,5.17809,69000000.0
2007-12-25 18:30:00,5.1782,5.1783,5.17799,5.17817,68000000.0
2007-12-25 18:35:00,5.17819,5.17833,5.1779,5.17827,74000000.0
2007-12-25 18:40:00,5.178,5.17833,5.17795,5.17825,72000000.0
2007-12-25 18:45:00,5.178,5.1784,5.17793,5.17808,67000000.0
2007-12-25 18:50:00,5.17817,5.17832,5.178,5.1782,66000000.0
2007-12-25 18:55:00,5.17811,5.17832,5.17795,5.17813,62000000.0
2007-12-25 19:00:00,5.17835,5.17835,5.17455,5.17652,70000000.0
2007-12-25 19:05:00,5.17682,5.17682,5.17648,5.17674,81000000.0
2007-12-25 19:10:00,5.1767,5.17677,5.17643,5.17665,76000000.0
2007-12-25 19:15:00,5.17661,5.17691,5.17644,5.17663,58000000.0
2007-12-25 19:20:00,5.17657,5.1768,5.17647,5.1766,56000000.0
2007-12-25 19:25:00,5.17658,5.17685,5.17647,5.17672,62000000.0
2007-12-25 19:30:00,5.17656,5.17682,5.17646,5.17677,56000000.0
2007-12-25 19:35:00,5.17676,5.17682,5.17642,5.17663,64000000.0
2007-12-25 19:40:00,5.17664,5.17683,5.17643,5.17667,59000000.0
2007-12-25 19:45:00,5.17677,5.17688,5.17643,5.17654,58000000.0
2007-12-25 19:50:00,5.17676,5.17683,5.17645,5.17645,73000000.0
2007-12-25 19:55:00,5.17666,5.17682,5.17645,5.17667,65000000.0
2007-12-25 20:00:00,5.17675,5.17682,5.17644,5.17681,62000000.0
2007-12-25 20:05:00,5.17673,5.17691,5.17648,5.17669,67000000.0
2007-12-25 20:10:00,5.17669,5.17683,5.17647,5.17661,59000000.0
2007-12-25 20:15:00,5.17663,5.17682,5.17645,5.17647,55000000.0
2007-12-25 20:20:00,5.17673,5.17685,5.17641,5.17666,63000000.0
2007-12-25 20:25:00,5.17645,5.17682,5.1764,5.17647,61000000.0
2007-12-25 20:30:00,5.17668,5.17683,5.17642,5.17681,78000000.0
2007-12-25 20:35:00,5.17656,5.17688,5.17649,5.17671,76000000.0
2007-12-25 20:40:00,5.17673,5.17692,5.17645,5.17674,80000000.0
2007-12-25 20:45:00,5.17682,5.17683,5.1764,5.17677,82000000.0
2007-12-25 20:50:00,5.17657,5.17682,5.17642,5.17655,59000000.0
2007-12-25 20:55:00,5.17667,5.17684,5.17646,5.17677,58000000.0
2007-12-25 21:00:00,5.17675,5.17682,5.17438,5.17454,64000000.0
2007-12-25 21:05:00,5.17465,5.17475,5.17437,5.17459,56000000.0
2007-12-25 21:10:00,5.1747,5.17477,5.17437,5.17455,69000000.0
2007-12-25 21:15:00,5.17466,5.17476,5.1744,5.17457,71000000.0
2007-12-25 21:20:00,5.17447,5.17472,5.17434,5.17469,72000000.0
2007-12-25 21:25:00,5.17458,5.17472,5.17434,5.17463,58000000.0
2007-12-25 21:30:00,5.17445,5.17476,5.17435,5.17453,71000000.0
2007-12-25 21:35:00,5.17459,5.1748,5.17433,5.1744,68000000.0
2007-12-25 21:40:00,5.17467,5.17473,5.17435,5.17453,69000000.0
2007-12-25 21:45:00,5.17459,5.1748,5.17433,5.17444,73000000.0
2007-12-25 21:50:00,5.1747,5.17475,5.17429,5.17446,81000000.0
2007-12-25 21:55:00,5.17438,5.17468,5.17432,5.17464,77000000.0
2007-12-25 22:00:00,5.17454,5.17471,5.17432,5.1745,70000000.0
2007-12-25 22:05:00,5.17442,5.17477,5.17436,5.17461,62000000.0
2007-12-25 22:10:00,5.17453,5.17473,5.17432,5.1746,77000000.0
2007-12-25 22:15:00,5.17445,5.17468,5.17433,5.17465,61000000.0
2007-12-25 22:20:00,5.17458,5.17475,5.17439,5.17445,78000000.0
2007-12-25 22:25:00,5.17457,5.17474,5.17433,5.17455,76000000.0
2007-12-25 22:30:00,5.17466,5.17472,5.17432,5.17444,66000000.0
2007-12-25 22:35:00,5.17458,5.17478,5.17436,5.17454,79000000.0
2007-12-25 22:40:00,5.17462,5.17477,5.17437,5.17461,67000000.0
2007-12-25 22:45:00,5.17459,5.17479,5.17435,5.17458,59000000.0
2007-12-25 22:50:00,5.17458,5.17478,5.17438,5.17462,72000000.0
2007-12-25 22:55:00,5.17436,5.17475,5.17245,5.17275,62000000.0
2007-12-25 23:00:00,5.17276,5.17475,5.17245,5.17415,65000000.0
2007-12-25 23:05:00,5.17439,5.17461,5.17417,5.17432,71000000.0
2007-12-25 23:10:00,5.17431,5.17456,5.17414,5.17439,63000000.0
2007-12-25 23:15:00,5.17447,5.17457,5.17419,5.17427,54000000.0
2007-12-25 23:20:00,5.17425,5.17456,5.17414,5.17447,64000000.0
2007-12-25 23:25:00,5.1745,5.17452,5.1742,5.17431,66000000.0
2007-12-25 23:30:00,5.17435,5.17453,5.17417,5.17441,53000000.0
2007-12-25 23:35:00,5.17436,5.17458,5.17414,5.17438,62000000.0
2007-12-25 23:40:00,5.17448,5.17451,5.17414,5.17442,57000000.0
2007-12-25 23:45:00,5.17448,5.17461,5.17416,5.17425,77000000.0
2007-12-25 23:50:00,5.17428,5.17617,5.17415,5.17617,66000000.0
2007-12-25 23:55:00,5.17605,5.17628,5.17589,5.17596,70000000.0
2007-12-26 00:00:00,5.17613,5.17622,5.17587,5.176,63000000.0
2007-12-26 00:05:00,5.17598,5.17634,5.17587,5.17603,74000000.0
2007-12-26 00:10:00,5.17616,5.17639,5.17593,5.17617,53000000.0
2007-12-26 00:15:00,5.17632,5.17673,5.17565,5.17673,82000000.0
2007-12-26 00:20:00,5.17545,5.17655,5.17322,5.17622,60000000.0
2007-12-26 00:25:00,5.17638,5.17658,5.17615,5.17636,68000000.0
2007-12-26 00:30:00,5.1765,5.17655,5.17477,5.17611,71000000.0
2007-12-26 00:35:00,5.17645,5.17651,5.17488,5.1752,62000000.0
2007-12-26 00:40:00,5.17535,5.17634,5.17512,5.1761,50000000.0
2007-12-26 00:45:00,5.17525,5.17533,5.17494,5.17528,80000000.0
2007-12-26 00:50:00,5.17462,5.17625,5.17446,5.17485,68000000.0
2007-12-26 00:55:00,5.17489,5.17519,5.17481,5.17484,67000000.0
2007-12-26 01:00:00,5.17408,5.17571,5.17395,5.17543,65000000.0
2007-12-26 01:05:00,5.17505,5.17509,5.17396,5.17488,66000000.0
2007-12-26 01:10:00,5.17576,5.17635,5.17474,5.17628,69000000.0
2007-12-26 01:15:00,5.17615,5.17662,5.17544,5.17645,69000000.0
2007-12-26 01:20:00,5.17525,5.17654,5.17522,5.17575,71000000.0
2007-12-26 01:25:00,5.17588,5.17684,5.175,5.17664,64000000.0
2007-12-26 01:30:00,5.17488,5.17511,5.17475,5.17498,59000000.0
2007-12-26 01:35:00,5.17475,5.17614,5.1746,5.17614,74000000.0
2007-12-26 01:40:00,5.17637,5.17642,5.17479,5.17616,70000000.0
2007-12-26 01:45:00,5.17572,5.17752,5.17561,5.17687,74000000.0
2007-12-26 01:50:00,5.17719,5.17731,5.17553,5.17553,73000000.0
2007-12-26 01:55:00,5.17623,5.17772,5.17577,5.17614,69000000.0
2007-12-26 02:00:00,5.17638,5.17768,5.17588,5.17745,61000000.0
2007-12-26 02:05:00,5.17638,5.17757,5.17573,5.17592,67000000.0
2007-12-26 02:10:00,5.17619,5.17808,5.17591,5.17766,68000000.0
2007-12-26 02:15:00,5.17805,5.17825,5.1779,5.17808,72000000.0
2007-12-26 02:20:00,5.17668,5.17791,5.17505,5.17568,71000000.0
2007-12-26 02:25:00,5.17577,5.17707,5.17463,5.17582,68000000.0
2007-12-26 02:30:00,5.17744,5.17744,5.17417,5.17462,70000000.0
2007-12-26 02:35:00,5.17538,5.17615,5.17427,5.17427,59000000.0
2007-12-26 02:40:00,5.17436,5.17579,5.17358,5.17513,63000000.0
2007-12-26 02:45:00,5.17532,5.17534,5.17313,5.17345,55000000.0
2007-12-26 02:50:00,5.17334,5.17522,5.1726,5.1742,70000000.0
2007-12-26 02:55:00,5.17501,5.1759,5.17373,5.17386,63000000.0
2007-12-26 03:00:00,5.17415,5.17519,5.17262,5.17262,66000000.0
2007-12-26 03:05:00,5.17282,5.17334,5.17155,5.17244,60000000.0
2007-12-26 03:10:00,5.17268,5.17269,5.16993,5.17129,63000000.0
2007-12-26 03:15:00,5.16983,5.17177,5.16983,5.17035,61000000.0
2007-12-26 03:20:00,5.17159,5.17212,5.17,5.17179,80000000.0
2007-12-26 03:25:00,5.17147,5.17313,5.17147,5.1728,64000000.0
2007-12-26 03:30:00,5.17211,5.17325,5.1715,5.17297,66000000.0
2007-12-26 03:35:00,5.17246,5.17287,5.17144,5.17215,60000000.0
2007-12-26 03:40:00,5.17215,5.17319,5.17114,5.17236,65000000.0
2007-12-26 03:45:00,5.17224,5.17299,5.17125,5.17276,63000000.0
2007-12-26 03:50:00,5.17261,5.17291,5.17092,5.17175,62000000.0
2007-12-26 03:55:00,5.17137,5.17264,5.17105,5.17147,70000000.0
2007-12-26 04:00:00,5.17145,5.17242,5.17077,5.17129,76000000.0
2007-12-26 04:05:00,5.17216,5.17254,5.17055,5.17075,67000000.0
2007-12-26 04:10:00,5.17087,5.17167,5.17006,5.17006,76000000.0
2007-12-26 04:15:00,5.17077,5.17193,5.16985,5.17142,80000000.0
2007-12-26 04:20:00,5.1713,5.17212,5.17086,5.17162,62000000.0
2007-12-26 04:25:00,5.17172,5.17222,5.17033,5.17128,72000000.0
2007-12-26 04:30:00,5.17084,5.1722,5.17022,5.17053,64000000.0
2007-12-26 04:35:00,5.17124,5.17166,5.17005,5.17026,66000000.0
2007-12-26 04:40:00,5.16997,5.17175,5.16976,5.17029,65000000.0
2007-12-26 04:45:00,5.17054,5.17146,5.17,5.17,66000000.0
2007-12-26 04:50:00,5.17125,5.17179,5.17003,5.17075,60000000.0
2007-12-26 04:55:00,5.17007,5.17158,5.16999,5.17042,68000000.0
2007-12-26 05:00:00,5.17079,5.17475,5.17024,5.17475,64000000.0
2007-12-26 05:05:00,5.17028,5.17141,5.1698,5.17094,70000000.0
2007-12-26 05:10:00,5.17126,5.17156,5.17019,5.17082,68000000.0
2007-12-26 05:15:00,5.1711,5.17113,5.1695,5.16981,63000000.0
2007-12-26 05:20:00,5.16974,5.17132,5.16966,5.17064,56000000.0
2007-12-26 05:25:00,5.17136,5.17136,5.16971,5.17008,60000000.0
2007-12-26 05:30:00,5.17005,5.17067,5.16985,5.17047,63000000.0
2007-12-26 05:35:00,5.17044,5.17193,5.17035,5.17186,69000000.0
2007-12-26 05:40:00,5.17145,5.17191,5.17035,5.1716,69000000.0
2007-12-26 05:45:00,5.17028,5.17205,5.17019,5.17177,64000000.0
2007-12-26 05:50:00,5.17152,5.17152,5.17019,5.17109,67000000.0
2007-12-26 05:55:00,5.17046,5.17183,5.17013,5.17166,79000000.0
2007-12-26 06:00:00,5.17184,5.17194,5.17004,5.1703,72000000.0
2007-12-26 06:05:00,5.17036,5.1722,5.16993,5.1711,62000000.0
2007-12-26 06:10:00,5.1703,5.17172,5.17001,5.17131,62000000.0
2007-12-26 06:15:00,5.171,5.1715,5.17004,5.17067,65000000.0
2007-12-26 06:20:00,5.17025,5.17157,5.16962,5.17073,88000000.0
2007-12-26 06:25:00,5.17088,5.17112,5.16936,5.17016,59000000.0
2007-12-26 06:30:00,5.16998,5.17093,5.16928,5.17073,58000000.0
2007-12-26 06:35:00,5.17056,5.17086,5.16933,5.16942,52000000.0
2007-12-26 06:40:00,5.16952,5.17112,5.16907,5.16953,68000000.0
2007-12-26 06:45:00,5.17076,5.17087,5.16937,5.1701,62000000.0
2007-12-26 06:50:00,5.17013,5.17169,5.16946,5.16955,66000000.0
2007-12-26 06:55:00,5.16979,5.17395,5.16959,5.17061,72000000.0
2007-12-26 07:00:00,5.17053,5.17119,5.16951,5.17027,65000000.0
2007-12-26 07:05:00,5.16965,5.16982,5.16945,5.16963,62000000.0
2007-12-26 07:10:00,5.16971,5.17126,5.16939,5.17009,67000000.0
2007-12-26 07:15:00,5.17044,5.17062,5.16967,5.16993,89000000.0
2007-12-26 07:20:00,5.16985,5.17161,5.16977,5.17072,70000000.0
2007-12-26 07:25:00,5.1709,5.17152,5.16996,5.17049,59000000.0
2007-12-26 07:30:00,5.17051,5.17152,5.16998,5.17031,63000000.0
2007-12-26 07:35:00,5.17025,5.17144,5.16958,5.17066,65000000.0
2007-12-26 07:40:00,5.16985,5.17106,5.16945,5.1696,64000000.0
2007-12-26 07:45:00,5.16936,5.17089,5.16924,5.17069,66000000.0
2007-12-26 07:50:00,5.17079,5.17139,5.16916,5.17073,65000000.0
2007-12-26 07:55:00,5.17013,5.17101,5.16919,5.16982,67000000.0
2007-12-26 08:00:00,5.17083,5.17202,5.16966,5.17177,68000000.0
2007-12-26 08:05:00,5.17163,5.17248,5.16965,5.1714,71000000.0
2007-12-26 08:10:00,5.1719,5.17191,5.16951,5.17163,70000000.0
2007-12-26 08:15:00,5.17201,5.17201,5.16916,5.16916,70000000.0
2007-12-26 08:20:00,5.17127,5.17133,5.16839,5.16865,63000000.0
2007-12-26 08:25:00,5.16885,5.17158,5.16885,5.17099,66000000.0
2007-12-26 08:30:00,5.1702,5.17116,5.16904,5.16904,62000000.0
2007-12-26 08:35:00,5.17131,5.17183,5.16913,5.17105,72000000.0
2007-12-26 08:40:00,5.17172,5.17637,5.17019,5.17223,61000000.0
2007-12-26 08:45:00,5.17006,5.17193,5.16973,5.1705,68000000.0
2007-12-26 08:50:00,5.17082,5.17125,5.16924,5.17009,76000000.0
2007-12-26 08:55:00,5.17011,5.17382,5.16957,5.16957,70000000.0
2007-12-26 09:00:00,5.17083,5.17102,5.1673,5.16741,71000000.0
2007-12-26 09:05:00,5.17047,5.17165,5.16839,5.17061,63000000.0
2007-12-26 09:10:00,5.1702,5.17136,5.16965,5.17036,66000000.0
2007-12-26 09:15:00,5.17016,5.1712,5.16938,5.16949,67000000.0
2007-12-26 09:20:00,5.16941,5.1709,5.16669,5.16669,76000000.0
2007-12-26 09:25:00,5.16951,5.17072,5.16874,5.17072,65000000.0
2007-12-26 09:30:00,5.17011,5.17052,5.16796,5.16956,67000000.0
2007-12-26 09:35:00,5.16994,5.17047,5.16781,5.17023,63000000.0
2007-12-26 09:40:00,5.16907,5.17044,5.16848,5.16852,61000000.0
2007-12-26 09:45:00,5.17009,5.17034,5.16835,5.17007,58000000.0
2007-12-26 09:50:00,5.16982,5.17068,5.16631,5.16999,73000000.0
2007-12-26 09:55:00,5.16839,5.17003,5.16839,5.16862,72000000.0
2007-12-26 10:00:00,5.16959,5.17057,5.1681,5.17029,66000000.0
2007-12-26 10:05:00,5.1704,5.17405,5.1702,5.17405,86000000.0
2007-12-26 10:10:00,5.16797,5.16992,5.16789,5.16974,60000000.0
2007-12-26 10:15:00,5.17034,5.17055,5.16828,5.16927,76000000.0
2007-12-26 10:20:00,5.16816,5.16954,5.16775,5.16809,64000000.0
2007-12-26 10:25:00,5.16871,5.1699,5.16735,5.1699,63000000.0
2007-12-26 10:30:00,5.17013,5.17027,5.16857,5.17027,62000000.0
2007-12-26 10:35:00,5.16902,5.17111,5.1676,5.16978,55000000.0
2007-12-26 10:40:00,5.16931,5.17068,5.16771,5.16959,71000000.0
2007-12-26 10:45:00,5.1696,5.17005,5.16821,5.17005,57000000.0
2007-12-26 10:50:00,5.16893,5.1705,5.16893,5.17012,73000000.0
2007-12-26 10:55:00,5.16959,5.17069,5.16767,5.16929,62000000.0
2007-12-26 11:00:00,5.16904,5.16981,5.16735,5.16755,52000000.0
2007-12-26 11:05:00,5.16896,5.16958,5.1678,5.16894,66000000.0
2007-12-26 11:10:00,5.16806,5.1694,5.16753,5.16753,59000000.0
2007-12-26 11:15:00,5.16806,5.16941,5.16699,5.16842,86000000.0
2007-12-26 11:20:00,5.16736,5.16883,5.16708,5.16822,78000000.0
2007-12-26 11:25:00,5.16836,5.16852,5.16668,5.16687,53000000.0
2007-12-26 11:30:00,5.16665,5.16873,5.16664,5.16866,51000000.0
2007-12-26 11:35:00,5.16694,5.16768,5.16685,5.16707,65000000.0
2007-12-26 11:40:00,5.168,5.16807,5.1672,5.16782,66000000.0
2007-12-26 11:45:00,5.16796,5.16837,5.16647,5.16746,64000000.0
2007-12-26 11:50:00,5.16787,5.16888,5.16638,5.16732,70000000.0
2007-12-26 11:55:00,5.16886,5.16925,5.16725,5.16735,61000000.0
2007-12-26 12:00:00,5.16758,5.16869,5.16681,5.16754,74000000.0
2007-12-26 12:05:00,5.16667,5.16831,5.16631,5.16831,75000000.0
2007-12-26 12:10:00,5.16822,5.1689,5.16666,5.16784,81000000.0
2007-12-26 12:15:00,5.16782,5.16871,5.1661,5.16635,62000000.0
2007-12-26 12:20:00,5.16581,5.16743,5.16371,5.16414,52000000.0
2007-12-26 12:25:00,5.16495,5.16571,5.16393,5.16448,68000000.0
2007-12-26 12:30:00,5.16508,5.1651,5.16255,5.16411,71000000.0
2007-12-26 12:35:00,5.16328,5.16416,5.16231,5.16366,59000000.0
2007-12-26 12:40:00,5.16367,5.16413,5.16144,5.16284,68000000.0
2007-12-26 12:45:00,5.16251,5.16358,5.16076,5.1615,61000000.0
2007-12-26 12:50:00,5.16087,5.16262,5.15962,5.15993,68000000.0
2007-12-26 12:55:00,5.15976,5.1605,5.15776,5.1598,76000000.0
2007-12-26 13:00:00,5.16038,5.16261,5.15966,5.16082,71000000.0
2007-12-26 13:05:00,5.1602,5.16486,5.15774,5.16486,60000000.0
2007-12-26 13:10:00,5.16499,5.16526,5.16227,5.16492,56000000.0
2007-12-26 13:15:00,5.16407,5.16507,5.15966,5.16394,77000000.0
2007-12-26 13:20:00,5.16524,5.16535,5.15942,5.16455,63000000.0
2007-12-26 13:25:00,5.16487,5.16489,5.15999,5.16411,60000000.0
2007-12-26 13:30:00,5.16432,5.16432,5.16183,5.16214,65000000.0
2007-12-26 13:35:00,5.16169,5.16374,5.16115,5.16271,52000000.0
2007-12-26 13:40:00,5.16207,5.16335,5.16133,5.16195,76000000.0
2007-12-26 13:45:00,5.16215,5.16289,5.16056,5.16231,56000000.0
2007-12-26 13:50:00,5.16218,5.16277,5.16091,5.16165,60000000.0
2007-12-26 13:55:00,5.16284,5.16315,5.161,5.16165,72000000.0
2007-12-26 14:00:00,5.16147,5.16263,5.16079,5.16155,59000000.0
2007-12-26 14:05:00,5.16156,5.16312,5.16122,5.16298,58000000.0
2007-12-26 14:10:00,5.16203,5.16268,5.16015,5.16015,64000000.0
2007-12-26 14:15:00,5.161,5.162,5.15895,5.16074,55000000.0
2007-12-26 14:20:00,5.15843,5.16054,5.15765,5.15904,65000000.0
2007-12-26 14:25:00,5.15934,5.16058,5.15823,5.15963,55000000.0
2007-12-26 14:30:00,5.16055,5.16055,5.15819,5.1595,62000000.0
2007-12-26 14:35:00,5.16006,5.16131,5.15898,5.15997,78000000.0
2007-12-26 14:40:00,5.16127,5.16166,5.15889,5.15889,63000000.0
2007-12-26 14:45:00,5.15973,5.16036,5.15873,5.15975,79000000.0
2007-12-26 14:50:00,5.15883,5.1603,5.1584,5.15969,77000000.0
2007-12-26 14:55:00,5.15921,5.15989,5.15688,5.15808,81000000.0
2007-12-26 15:00:00,5.15657,5.15861,5.15077,5.15077,62000000.0
2007-12-26 15:05:00,5.1511,5.15124,5.14516,5.14895,66000000.0
2007-12-26 15:10:00,5.14916,5.15124,5.14803,5.15107,65000000.0
2007-12-26 15:15:00,5.15157,5.1537,5.1507,5.1537,70000000.0
2007-12-26 15:20:00,5.15287,5.1538,5.1513,5.15344,64000000.0
2007-12-26 15:25:00,5.15192,5.15318,5.15,5.15081,61000000.0
2007-12-26 15:30:00,5.1504,5.15284,5.14914,5.15191,57000000.0
2007-12-26 15:35:00,5.15192,5.15237,5.14914,5.14917,70000000.0
2007-12-26 15:40:00,5.14963,5.15096,5.14849,5.14946,56000000.0
2007-12-26 15:45:00,5.15081,5.15161,5.1492,5.14967,63000000.0
2007-12-26 15:50:00,5.15028,5.15115,5.14866,5.15086,61000000.0
2007-12-26 15:55:00,5.1506,5.15109,5.14901,5.14966,63000000.0
2007-12-26 16:00:00,5.15102,5.15102,5.14737,5.14828,52000000.0
2007-12-26 16:05:00,5.14878,5.14898,5.1452,5.14547,68000000.0
2007-12-26 16:10:00,5.14617,5.1471,5.14523,5.14702,62000000.0
2007-12-26 16:15:00,5.14645,5.14737,5.14479,5.14577,64000000.0
2007-12-26 16:20:00,5.14603,5.14704,5.14516,5.14674,60000000.0
2007-12-26 16:25:00,5.14723,5.14828,5.14638,5.14806,74000000.0
2007-12-26 16:30:00,5.14651,5.14845,5.14651,5.14772,64000000.0
2007-12-26 16:35:00,5.14704,5.1485,5.14639,5.14692,76000000.0
2007-12-26 16:40:00,5.14717,5.14841,5.14451,5.14467,63000000.0
2007-12-26 16:45:00,5.14484,5.14521,5.14231,5.14319,67000000.0
2007-12-26 16:50:00,5.14452,5.1451,5.14311,5.14355,71000000.0
2007-12-26 16:55:00,5.14482,5.14648,5.14355,5.14559,61000000.0
2007-12-26 17:00:00,5.14511,5.14549,5.14363,5.14456,49000000.0
2007-12-26 17:05:00,5.1445,5.1445,5.14066,5.14066,72000000.0
2007-12-26 17:10:00,5.14172,5.14295,5.1403,5.1422,55000000.0
2007-12-26 17:15:00,5.1422,5.14316,5.14138,5.14172,62000000.0
2007-12-26 17:20:00,5.14118,5.14174,5.1384,5.14058,72000000.0
2007-12-26 17:25:00,5.14061,5.14262,5.13717,5.13866,57000000.0
2007-12-26 17:30:00,5.13804,5.14049,5.13783,5.14049,60000000.0
2007-12-26 17:35:00,5.14069,5.14069,5.13783,5.13911,60000000.0
2007-12-26 17:40:00,5.13952,5.14026,5.13801,5.13937,74000000.0
2007-12-26 17:45:00,5.13963,5.14035,5.13746,5.13866,70000000.0
2007-12-26 17:50:00,5.13877,5.13882,5.13684,5.13816,50000000.0
2007-12-26 17:55:00,5.13824,5.13882,5.13624,5.13826,75000000.0
2007-12-26 18:00:00,5.13832,5.13875,5.13697,5.13788,68000000.0
2007-12-26 18:05:00,5.13798,5.13846,5.13639,5.1381,74000000.0
2007-12-26 18:10:00,5.13785,5.13887,5.1368,5.13871,76000000.0
2007-12-26 18:15:00,5.13856,5.14151,5.13823,5.14057,74000000.0
2007-12-26 18:20:00,5.13972,5.14196,5.13968,5.14017,85000000.0
2007-12-26 18:25:00,5.14152,5.14192,5.13908,5.13908,69000000.0
2007-12-26 18:30:00,5.14081,5.1417,5.13958,5.14133,68000000.0
2007-12-26 18:35:00,5.14119,5.14163,5.13944,5.1411,74000000.0
2007-12-26 18:40:00,5.14079,5.14182,5.13921,5.13976,72000000.0
2007-12-26 18:45:00,5.1384,5.14047,5.13706,5.13793,67000000.0
2007-12-26 18:50:00,5.13872,5.13971,5.13724,5.1392,66000000.0
2007-12-26 18:55:00,5.13942,5.13953,5.13769,5.13821,62000000.0
2007-12-26 19:00:00,5.13864,5.1394,5.1372,5.13778,70000000.0
2007-12-26 19:05:00,5.13853,5.13981,5.13783,5.13886,81000000.0
2007-12-26 19:10:00,5.13858,5.14035,5.13735,5.13862,76000000.0
2007-12-26 19:15:00,5.13909,5.14018,5.1386,5.13922,58000000.0
2007-12-26 19:20:00,5.14002,5.14022,5.13878,5.13922,56000000.0
2007-12-26 19:25:00,5.14024,5.14047,5.13834,5.13997,62000000.0
2007-12-26 19:30:00,5.1395,5.13989,5.13809,5.13901,56000000.0
2007-12-26 19:35:00,5.13854,5.13904,5.13738,5.13747,64000000.0
2007-12-26 19:40:00,5.13871,5.13886,5.13703,5.13747,59000000.0
2007-12-26 19:45:00,5.13826,5.13858,5.13679,5.13853,58000000.0
2007-12-26 19:50:00,5.13897,5.13897,5.13673,5.13676,73000000.0
2007-12-26 19:55:00,5.13706,5.13843,5.13657,5.13739,65000000.0
2007-12-26 20:00:00,5.13808,5.13854,5.13659,5.13753,62000000.0
2007-12-26 20:05:00,5.13719,5.1381,5.1363,5.1372,67000000.0
2007-12-26 20:10:00,5.13783,5.13851,5.13686,5.138,59000000.0
2007-12-26 20:15:00,5.13814,5.13886,5.13734,5.13784,55000000.0
2007-12-26 20:20:00,5.13809,5.13852,5.13679,5.13812,63000000.0
2007-12-26 20:25:00,5.13679,5.13849,5.13666,5.13779,61000000.0
2007-12-26 20:30:00,5.13783,5.1383,5.13642,5.13738,78000000.0
2007-12-26 20:35:00,5.13725,5.13816,5.13665,5.13682,76000000.0
2007-12-26 20:40:00,5.13718,5.13856,5.13672,5.13714,80000000.0
2007-12-26 20:45:00,5.13775,5.13873,5.13674,5.1371,82000000.0
2007-12-26 20:50:00,5.13805,5.13837,5.13653,5.13795,59000000.0
2007-12-26 20:55:00,5.13695,5.13831,5.13681,5.1369,58000000.0
2007-12-26 21:00:00,5.13841,5.13861,5.13685,5.13749,64000000.0
2007-12-26 21:05:00,5.13756,5.13823,5.13651,5.13757,56000000.0
2007-12-26 21:10:00,5.13767,5.13811,5.13666,5.13735,69000000.0
2007-12-26 21:15:00,5.13746,5.13791,5.13632,5.13697,71000000.0
2007-12-26 21:20:00,5.13653,5.1377,5.1363,5.13655,72000000.0
2007-12-26 21:25:00,5.13707,5.13816,5.13613,5.13635,58000000.0
2007-12-26 21:30:00,5.13648,5.13811,5.13644,5.13726,71000000.0
2007-12-26 21:35:00,5.13824,5.13911,5.13711,5.13818,68000000.0
2007-12-26 21:40:00,5.13855,5.13903,5.13763,5.13818,69000000.0
2007-12-26 21:45:00,5.13806,5.13974,5.13726,5.13895,73000000.0
2007-12-26 21:50:00,5.13821,5.14023,5.13821,5.13923,81000000.0
2007-12-26 21:55:00,5.13898,5.13994,5.13718,5.13925,77000000.0
2007-12-26 22:00:00,5.13889,5.14054,5.13811,5.1397,70000000.0
2007-12-26 22:05:00,5.1395,5.14088,5.13893,5.14081,62000000.0
2007-12-26 22:10:00,5.14038,5.14109,5.13945,5.13967,77000000.0
2007-12-26 22:15:00,5.14033,5.14045,5.1389,5.13964,61000000.0
2007-12-26 22:20:00,5.14,5.14095,5.13896,5.13987,78000000.0
2007-12-26 22:25:00,5.14031,5.1409,5.13924,5.14065,76000000.0
2007-12-26 22:30:00,5.13988,5.14039,5.13903,5.13903,66000000.0
2007-12-26 22:35:00,5.13899,5.14084,5.13895,5.13999,79000000.0
2007-12-26 22:40:00,5.13998,5.14096,5.1391,5.14061,67000000.0
2007-12-26 22:45:00,5.14082,5.14139,5.1392,5.14023,59000000.0
2007-12-26 22:50:00,5.13998,5.14204,5.13952,5.14169,72000000.0
2007-12-26 22:55:00,5.14122,5.14272,5.14065,5.14246,62000000.0
2007-12-26 23:00:00,5.14166,5.142,5.14048,5.14072,65000000.0
2007-12-26 23:05:00,5.14175,5.14175,5.13964,5.14011,71000000.0
2007-12-26 23:10:00,5.14027,5.1415,5.13929,5.14107,63000000.0
2007-12-26 23:15:00,5.14009,5.142,5.13994,5.14064,54000000.0
2007-12-26 23:20:00,5.14116,5.14206,5.14025,5.1414,64000000.0
2007-12-26 23:25:00,5.14128,5.14195,5.14051,5.14116,66000000.0
2007-12-26 23:30:00,5.14155,5.14159,5.14048,5.14115,53000000.0
2007-12-26 23:35:00,5.1416,5.14233,5.14031,5.14108,62000000.0
2007-12-26 23:40:00,5.14157,5.14328,5.14155,5.14213,57000000.0
2007-12-26 23:45:00,5.14138,5.14374,5.14125,5.14259,77000000.0
2007-12-26 23:50:00,5.14306,5.14433,5.14211,5.14346,66000000.0
2007-12-26 23:55:00,5.14241,5.14347,5.14128,5.14225,70000000.0
2007-12-27 00:00:00,5.14284,5.14284,5.14072,5.14153,63000000.0
2007-12-27 00:05:00,5.14151,5.14219,5.14074,5.14105,74000000.0
2007-12-27 00:10:00,5.14167,5.14324,5.14102,5.14278,53000000.0
2007-12-27 00:15:00,5.14384,5.14402,5.14248,5.14311,82000000.0
2007-12-27 00:20:00,5.14326,5.14368,5.14236,5.14325,60000000.0
2007-12-27 00:25:00,5.14284,5.14405,5.14284,5.14376,68000000.0
2007-12-27 00:30:00,5.14341,5.14448,5.1432,5.14393,71000000.0
2007-12-27 00:35:00,5.14319,5.14449,5.14274,5.14373,62000000.0
2007-12-27 00:40:00,5.14318,5.14444,5.14284,5.14348,50000000.0
2007-12-27 00:45:00,5.14362,5.14387,5.14308,5.14384,80000000.0
2007-12-27 00:50:00,5.1439,5.1442,5.14318,5.14344,68000000.0
2007-12-27 00:55:00,5.144,5.14455,5.14283,5.14385,67000000.0
2007-12-27 01:00:00,5.1439,5.14433,5.14232,5.14382,65000000.0
2007-12-27 01:05:00,5.14393,5.14429,5.1429,5.14344,66000000.0
2007-12-27 01:10:00,5.14295,5.1446,5.14259,5.14284,69000000.0
2007-12-27 01:15:00,5.14415,5.14479,5.14329,5.14407,69000000.0
2007-12-27 01:20:00,5.14348,5.14423,5.14261,5.14383,71000000.0
2007-12-27 01:25:00,5.14368,5.14444,5.14249,5.14299,64000000.0
2007-12-27 01:30:00,5.14329,5.144,5.14206,5.14325,59000000.0
2007-12-27 01:35:00,5.14364,5.14472,5.14259,5.14345,74000000.0
2007-12-27 01:40:00,5.14377,5.14448,5.14213,5.14332,70000000.0
2007-12-27 01:45:00,5.14357,5.14405,5.14206,5.14295,74000000.0
2007-12-27 01:50:00,5.14362,5.14377,5.14177,5.14225,73000000.0
2007-12-27 01:55:00,5.14288,5.14319,5.14158,5.14203,69000000.0
2007-12-27 02:00:00,5.14321,5.14349,5.14176,5.14264,61000000.0
2007-12-27 02:05:00,5.14294,5.1447,5.14217,5.1447,67000000.0
2007-12-27 02:10:00,5.14387,5.14463,5.14304,5.14315,68000000.0
2007-12-27 02:15:00,5.14422,5.14532,5.14348,5.145,72000000.0
2007-12-27 02:20:00,5.14471,5.14638,5.14388,5.1457,71000000.0
2007-12-27 02:25:00,5.14676,5.14812,5.14567,5.14707,68000000.0
2007-12-27 02:30:00,5.14772,5.14772,5.14587,5.14649,70000000.0
2007-12-27 02:35:00,5.14735,5.14791,5.14624,5.14693,59000000.0
2007-12-27 02:40:00,5.14647,5.14773,5.14603,5.14664,63000000.0
2007-12-27 02:45:00,5.14678,5.14739,5.1455,5.14552,55000000.0
2007-12-27 02:50:00,5.14642,5.14717,5.1453,5.14575,70000000.0
2007-12-27 02:55:00,5.14606,5.14679,5.14504,5.14654,63000000.0
2007-12-27 03:00:00,5.14645,5.14917,5.14645,5.14812,66000000.0
2007-12-27 03:05:00,5.14811,5.14936,5.14699,5.14823,60000000.0
2007-12-27 03:10:00,5.14954,5.14956,5.1479,5.14903,63000000.0
2007-12-27 03:15:00,5.14828,5.14956,5.14752,5.14817,61000000.0
2007-12-27 03:20:00,5.14871,5.14907,5.1468,5.14772,80000000.0
2007-12-27 03:25:00,5.1482,5.14892,5.14695,5.14696,64000000.0
2007-12-27 03:30:00,5.14752,5.1483,5.1468,5.14758,66000000.0
2007-12-27 03:35:00,5.14817,5.14858,5.14629,5.14665,60000000.0
2007-12-27 03:40:00,5.14706,5.14721,5.14509,5.14575,65000000.0
2007-12-27 03:45:00,5.1461,5.14698,5.14476,5.14627,63000000.0
2007-12-27 03:50:00,5.14707,5.14766,5.14553,5.1467,62000000.0
2007-12-27 03:55:00,5.14676,5.14788,5.14525,5.14639,70000000.0
2007-12-27 04:00:00,5.14571,5.14676,5.14539,5.14569,76000000.0
2007-12-27 04:05:00,5.14574,5.14653,5.14518,5.14588,67000000.0
2007-12-27 04:10:00,5.14597,5.1462,5.1443,5.14471,76000000.0
2007-12-27 04:15:00,5.14503,5.14532,5.14302,5.14404,80000000.0
2007-12-27 04:20:00,5.14322,5.1444,5.14298,5.1435,62000000.0
2007-12-27 04:25:00,5.1437,5.14491,5.14302,5.14412,72000000.0
2007-12-27 04:30:00,5.14376,5.14408,5.14249,5.14304,64000000.0
2007-12-27 04:35:00,5.14315,5.14375,5.14256,5.14328,66000000.0
2007-12-27 04:40:00,5.14335,5.14461,5.14266,5.14366,65000000.0
2007-12-27 04:45:00,5.14371,5.14481,5.14311,5.14457,66000000.0
2007-12-27 04:50:00,5.1439,5.14507,5.14378,5.14407,60000000.0
2007-12-27 04:55:00,5.14431,5.14522,5.14364,5.14414,68000000.0
2007-12-27 05:00:00,5.14504,5.1453,5.14358,5.14402,64000000.0
2007-12-27 05:05:00,5.14498,5.14505,5.14278,5.14352,70000000.0
2007-12-27 05:10:00,5.14308,5.14448,5.14272,5.14392,68000000.0
2007-12-27 05:15:00,5.14322,5.14349,5.14175,5.14211,63000000.0
2007-12-27 05:20:00,5.1423,5.144,5.14144,5.14341,56000000.0
2007-12-27 05:25:00,5.14338,5.14388,5.14216,5.14289,60000000.0
2007-12-27 05:30:00,5.14311,5.14456,5.14247,5.14345,63000000.0
2007-12-27 05:35:00,5.14385,5.1447,5.14319,5.14395,69000000.0
2007-12-27 05:40:00,5.14428,5.14503,5.14316,5.1438,69000000.0
2007-12-27 05:45:00,5.14412,5.14515,5.14352,5.14433,64000000.0
2007-12-27 05:50:00,5.14433,5.14503,5.14335,5.14439,67000000.0
2007-12-27 05:55:00,5.14474,5.14519,5.1434,5.14381,79000000.0
2007-12-27 06:00:00,5.14427,5.14603,5.14336,5.14491,72000000.0
2007-12-27 06:05:00,5.14491,5.14639,5.14464,5.14567,62000000.0
2007-12-27 06:10:00,5.1465,5.1465,5.14478,5.14523,62000000.0
2007-12-27 06:15:00,5.14545,5.14656,5.14465,5.14507,65000000.0
2007-12-27 06:20:00,5.14496,5.14508,5.14311,5.14405,88000000.0
2007-12-27 06:25:00,5.14369,5.14496,5.14334,5.14428,59000000.0
2007-12-27 06:30:00,5.14359,5.14481,5.14297,5.14361,58000000.0
2007-12-27 06:35:00,5.14374,5.14385,5.14336,5.14349,52000000.0
2007-12-27 06:40:00,5.1448,5.1448,5.14287,5.1439,68000000.0
2007-12-27 06:45:00,5.14388,5.1444,5.14235,5.14289,62000000.0
2007-12-27 06:50:00,5.14326,5.14355,5.14285,5.14295,66000000.0
2007-12-27 06:55:00,5.1429,5.14382,5.14288,5.14312,72000000.0
2007-12-27 07:00:00,5.14332,5.14353,5.14212,5.14263,65000000.0
2007-12-27 07:05:00,5.1431,5.14459,5.1423,5.14386,62000000.0
2007-12-27 07:10:00,5.14436,5.1446,5.14293,5.1439,67000000.0
2007-12-27 07:15:00,5.14345,5.14476,5.14255,5.14324,89000000.0
2007-12-27 07:20:00,5.14395,5.14468,5.14293,5.14372,70000000.0
2007-12-27 07:25:00,5.14435,5.1449,5.14272,5.14387,59000000.0
2007-12-27 07:30:00,5.14458,5.14553,5.14332,5.14387,63000000.0
2007-12-27 07:35:00,5.14334,5.14393,5.14178,5.14286,65000000.0
2007-12-27 07:40:00,5.1423,5.14321,5.14003,5.14044,64000000.0
2007-12-27 07:45:00,5.14008,5.14108,5.13602,5.13604,66000000.0
2007-12-27 07:50:00,5.13673,5.13803,5.13532,5.13662,65000000.0
2007-12-27 07:55:00,5.1357,5.13689,5.1327,5.1327,67000000.0
2007-12-27 08:00:00,5.13429,5.135,5.13201,5.1343,68000000.0
2007-12-27 08:05:00,5.13493,5.13596,5.13407,5.13546,71000000.0
2007-12-27 08:10:00,5.13368,5.13608,5.13355,5.13355,70000000.0
2007-12-27 08:15:00,5.13441,5.13555,5.13294,5.13294,70000000.0
2007-12-27 08:20:00,5.13376,5.13505,5.13271,5.13505,63000000.0
2007-12-27 08:25:00,5.13472,5.13527,5.13324,5.13447,66000000.0
2007-12-27 08:30:00,5.13423,5.13648,5.13409,5.13477,62000000.0
2007-12-27 08:35:00,5.13517,5.13664,5.13454,5.1353,72000000.0
2007-12-27 08:40:00,5.1352,5.13652,5.13393,5.13564,61000000.0
2007-12-27 08:45:00,5.13511,5.13658,5.13437,5.13539,68000000.0
2007-12-27 08:50:00,5.13521,5.13697,5.13476,5.13697,76000000.0
2007-12-27 08:55:00,5.13696,5.13696,5.13346,5.1351,70000000.0
2007-12-27 09:00:00,5.13498,5.13657,5.13389,5.13523,71000000.0
2007-12-27 09:05:00,5.13567,5.13627,5.13454,5.1352,63000000.0
2007-12-27 09:10:00,5.13529,5.13732,5.13473,5.1367,66000000.0
2007-12-27 09:15:00,5.13559,5.14369,5.13559,5.14283,67000000.0
2007-12-27 09:20:00,5.14123,5.14207,5.13763,5.1386,76000000.0
2007-12-27 09:25:00,5.13842,5.1409,5.13757,5.13902,65000000.0
2007-12-27 09:30:00,5.13787,5.13975,5.13667,5.13786,67000000.0
2007-12-27 09:35:00,5.13734,5.13918,5.13728,5.13777,63000000.0
2007-12-27 09:40:00,5.1381,5.13926,5.13636,5.1381,61000000.0
2007-12-27 09:45:00,5.13924,5.13956,5.13631,5.13631,58000000.0
2007-12-27 09:50:00,5.13765,5.13789,5.13449,5.13645,73000000.0
2007-12-27 09:55:00,5.13573,5.13599,5.13339,5.13339,72000000.0
2007-12-27 10:00:00,5.1341,5.13762,5.13347,5.13724,66000000.0
2007-12-27 10:05:00,5.13712,5.1385,5.1365,5.13753,86000000.0
2007-12-27 10:10:00,5.13681,5.13807,5.13559,5.13716,60000000.0
2007-12-27 10:15:00,5.1368,5.13787,5.13414,5.13488,76000000.0
2007-12-27 10:20:00,5.13369,5.13822,5.13369,5.13699,64000000.0
2007-12-27 10:25:00,5.1364,5.14101,5.1364,5.14101,63000000.0
2007-12-27 10:30:00,5.14238,5.14377,5.14111,5.14299,62000000.0
2007-12-27 10:35:00,5.14275,5.14406,5.14166,5.14248,55000000.0
2007-12-27 10:40:00,5.14349,5.14546,5.13922,5.13981,71000000.0
2007-12-27 10:45:00,5.13957,5.14185,5.1373,5.14082,57000000.0
2007-12-27 10:50:00,5.1416,5.14286,5.14003,5.14259,73000000.0
2007-12-27 10:55:00,5.14102,5.14314,5.14003,5.14087,62000000.0
2007-12-27 11:00:00,5.14179,5.14241,5.13945,5.14105,52000000.0
2007-12-27 11:05:00,5.13969,5.14205,5.13778,5.13815,66000000.0
2007-12-27 11:10:00,5.13738,5.1392,5.13673,5.13757,59000000.0
2007-12-27 11:15:00,5.13861,5.13861,5.13351,5.13542,86000000.0
2007-12-27 11:20:00,5.13624,5.13945,5.1354,5.13945,78000000.0
2007-12-27 11:25:00,5.13838,5.13943,5.13727,5.13934,53000000.0
2007-12-27 11:30:00,5.13893,5.139,5.13494,5.1351,51000000.0
2007-12-27 11:35:00,5.1365,5.13805,5.13523,5.13659,65000000.0
2007-12-27 11:40:00,5.13609,5.13733,5.13487,5.13658,66000000.0
2007-12-27 11:45:00,5.13667,5.13745,5.13526,5.1363,64000000.0
2007-12-27 11:50:00,5.1364,5.13757,5.13546,5.13656,70000000.0
2007-12-27 11:55:00,5.1375,5.13871,5.13634,5.13755,61000000.0
2007-12-27 12:00:00,5.1385,5.13892,5.13669,5.1374,74000000.0
2007-12-27 12:05:00,5.13845,5.13874,5.13634,5.13669,75000000.0
2007-12-27 12:10:00,5.13761,5.13816,5.13594,5.13625,81000000.0
2007-12-27 12:15:00,5.13762,5.13839,5.13606,5.13761,62000000.0
2007-12-27 12:20:00,5.13787,5.1388,5.13586,5.13773,52000000.0
2007-12-27 12:25:00,5.13745,5.1389,5.13656,5.13859,68000000.0
2007-12-27 12:30:00,5.13907,5.13924,5.13706,5.13766,71000000.0
2007-12-27 12:35:00,5.13929,5.13929,5.13549,5.13638,59000000.0
2007-12-27 12:40:00,5.1368,5.1368,5.13423,5.13658,68000000.0
2007-12-27 12:45:00,5.13652,5.13652,5.13371,5.13484,61000000.0
2007-12-27 12:50:00,5.1365,5.1365,5.13405,5.13479,68000000.0
2007-12-27 12:55:00,5.13494,5.1367,5.13406,5.13537,76000000.0
2007-12-27 13:00:00,5.13572,5.13632,5.13406,5.13602,71000000.0
2007-12-27 13:05:00,5.13596,5.13714,5.13482,5.13585,60000000.0
2007-12-27 13:10:00,5.13611,5.13646,5.13434,5.13498,56000000.0
2007-12-27 13:15:00,5.136,5.13634,5.13452,5.13606,77000000.0
2007-12-27 13:20:00,5.13495,5.13608,5.13436,5.13525,63000000.0
2007-12-27 13:25:00,5.13567,5.13621,5.13381,5.13381,60000000.0
2007-12-27 13:30:00,5.13501,5.13605,5.13401,5.13546,65000000.0
2007-12-27 13:35:00,5.13443,5.13559,5.1337,5.13536,52000000.0
2007-12-27 13:40:00,5.13496,5.13549,5.13347,5.13545,76000000.0
2007-12-27 13:45:00,5.13416,5.13616,5.13315,5.13376,56000000.0
2007-12-27 13:50:00,5.13477,5.13515,5.13256,5.13429,60000000.0
2007-12-27 13:55:00,5.13419,5.13434,5.13162,5.13236,72000000.0
2007-12-27 14:00:00,5.13307,5.13331,5.13109,5.13177,59000000.0
2007-12-27 14:05:00,5.132,5.13344,5.13093,5.13101,58000000.0
2007-12-27 14:10:00,5.13157,5.13286,5.129,5.12964,64000000.0
2007-12-27 14:15:00,5.12899,5.13128,5.12863,5.12863,55000000.0
2007-12-27 14:20:00,5.12897,5.13268,5.12889,5.13239,65000000.0
2007-12-27 14:25:00,5.1322,5.13255,5.12938,5.12952,55000000.0
2007-12-27 14:30:00,5.13153,5.13301,5.13023,5.1319,62000000.0
2007-12-27 14:35:00,5.13117,5.13314,5.13033,5.13293,78000000.0
2007-12-27 14:40:00,5.13118,5.13298,5.13066,5.13122,63000000.0
2007-12-27 14:45:00,5.13091,5.1336,5.13058,5.13203,79000000.0
2007-12-27 14:50:00,5.13087,5.13411,5.13087,5.13332,77000000.0
2007-12-27 14:55:00,5.13375,5.13416,5.13139,5.13189,81000000.0
2007-12-27 15:00:00,5.13317,5.13346,5.13107,5.13211,62000000.0
2007-12-27 15:05:00,5.13305,5.13305,5.129,5.12965,66000000.0
2007-12-27 15:10:00,5.13095,5.13131,5.12942,5.13037,65000000.0
2007-12-27 15:15:00,5.13113,5.13113,5.12874,5.13047,70000000.0
2007-12-27 15:20:00,5.12997,5.13118,5.12807,5.12984,64000000.0
2007-12-27 15:25:00,5.12992,5.13243,5.12929,5.13243,61000000.0
2007-12-27 15:30:00,5.13109,5.13113,5.12731,5.12839,57000000.0
2007-12-27 15:35:00,5.1284,5.12876,5.11755,5.11964,70000000.0
2007-12-27 15:40:00,5.118,5.11977,5.11534,5.11888,56000000.0
2007-12-27 15:45:00,5.11722,5.11934,5.11556,5.11794,63000000.0
2007-12-27 15:50:00,5.11809,5.11851,5.11504,5.11589,61000000.0
2007-12-27 15:55:00,5.11441,5.11568,5.11066,5.11213,63000000.0
2007-12-27 16:00:00,5.10926,5.11142,5.10763,5.10775,52000000.0
2007-12-27 16:05:00,5.10772,5.11132,5.10772,5.1108,68000000.0
2007-12-27 16:10:00,5.11134,5.11209,5.1092,5.11066,62000000.0
2007-12-27 16:15:00,5.11035,5.11134,5.1082,5.1103,64000000.0
2007-12-27 16:20:00,5.10982,5.11095,5.10781,5.11095,60000000.0
2007-12-27 16:25:00,5.1111,5.1111,5.1085,5.11,74000000.0
2007-12-27 16:30:00,5.10982,5.11166,5.1085,5.10913,64000000.0
2007-12-27 16:35:00,5.11055,5.11233,5.10888,5.10984,76000000.0
2007-12-27 16:40:00,5.11061,5.11268,5.11047,5.11075,63000000.0
2007-12-27 16:45:00,5.11199,5.11314,5.11076,5.11082,67000000.0
2007-12-27 16:50:00,5.11097,5.11275,5.11015,5.1121,71000000.0
2007-12-27 16:55:00,5.11264,5.11272,5.11013,5.11191,61000000.0
2007-12-27 17:00:00,5.11123,5.11326,5.11012,5.1127,49000000.0
2007-12-27 17:05:00,5.11276,5.11371,5.11128,5.11254,72000000.0
2007-12-27 17:10:00,5.11358,5.11365,5.10921,5.11001,55000000.0
2007-12-27 17:15:00,5.11024,5.11159,5.10879,5.11108,62000000.0
2007-12-27 17:20:00,5.11124,5.11278,5.11026,5.1113,72000000.0
2007-12-27 17:25:00,5.11117,5.11302,5.11114,5.11257,57000000.0
2007-12-27 17:30:00,5.11146,5.1126,5.11052,5.11184,60000000.0
2007-12-27 17:35:00,5.11156,5.11276,5.11062,5.11215,60000000.0
2007-12-27 17:40:00,5.11168,5.1126,5.10995,5.11202,74000000.0
2007-12-27 17:45:00,5.11162,5.11305,5.11087,5.11207,70000000.0
2007-12-27 17:50:00,5.11253,5.11255,5.11022,5.11071,50000000.0
2007-12-27 17:55:00,5.11113,5.11168,5.10966,5.11111,75000000.0
2007-12-27 18:00:00,5.11108,5.11252,5.11016,5.11066,68000000.0
2007-12-27 18:05:00,5.11134,5.11208,5.10659,5.10698,74000000.0
2007-12-27 18:10:00,5.10616,5.10665,5.10293,5.10531,76000000.0
2007-12-27 18:15:00,5.10301,5.10425,5.0959,5.0966,74000000.0
2007-12-27 18:20:00,5.09802,5.09945,5.09688,5.09732,85000000.0
2007-12-27 18:25:00,5.09852,5.10021,5.0972,5.0999,69000000.0
2007-12-27 18:30:00,5.10067,5.10112,5.09857,5.10045,68000000.0
2007-12-27 18:35:00,5.10059,5.10131,5.09877,5.09993,74000000.0
2007-12-27 18:40:00,5.09969,5.10095,5.09837,5.09888,72000000.0
2007-12-27 18:45:00,5.09841,5.0999,5.09778,5.09917,67000000.0
2007-12-27 18:50:00,5.09848,5.1018,5.09829,5.0989,66000000.0
2007-12-27 18:55:00,5.09999,5.10046,5.09853,5.09903,62000000.0
2007-12-27 19:00:00,5.09949,5.09967,5.09436,5.09528,70000000.0
2007-12-27 19:05:00,5.09385,5.09545,5.09127,5.09127,81000000.0
2007-12-27 19:10:00,5.09151,5.09441,5.09041,5.09313,76000000.0
2007-12-27 19:15:00,5.09386,5.09519,5.09307,5.09358,58000000.0
2007-12-27 19:20:00,5.0929,5.09316,5.09095,5.0915,56000000.0
2007-12-27 19:25:00,5.09245,5.09362,5.0908,5.09165,62000000.0
2007-12-27 19:30:00,5.09134,5.09209,5.09029,5.09142,56000000.0
2007-12-27 19:35:00,5.09084,5.09397,5.09069,5.09307,64000000.0
2007-12-27 19:40:00,5.09329,5.09336,5.09072,5.09072,59000000.0
2007-12-27 19:45:00,5.09117,5.09259,5.09027,5.09152,58000000.0
2007-12-27 19:50:00,5.09171,5.09183,5.08691,5.08798,73000000.0
2007-12-27 19:55:00,5.08734,5.08796,5.08526,5.08675,65000000.0
2007-12-27 20:00:00,5.08674,5.08816,5.08597,5.08802,62000000.0
2007-12-27 20:05:00,5.08847,5.0886,5.08549,5.08669,67000000.0
2007-12-27 20:10:00,5.08548,5.08833,5.08528,5.08667,59000000.0
2007-12-27 20:15:00,5.08582,5.08703,5.08516,5.08529,55000000.0
2007-12-27 20:20:00,5.08615,5.08744,5.08513,5.08558,63000000.0
2007-12-27 20:25:00,5.0853,5.08714,5.08525,5.08559,61000000.0
2007-12-27 20:30:00,5.08593,5.08698,5.08514,5.08565,78000000.0
2007-12-27 20:35:00,5.08503,5.08697,5.08503,5.0853,76000000.0
2007-12-27 20:40:00,5.08608,5.08832,5.08538,5.08738,80000000.0
2007-12-27 20:45:00,5.08696,5.08852,5.08634,5.08634,82000000.0
2007-12-27 20:50:00,5.08723,5.08938,5.08644,5.08735,59000000.0
2007-12-27 20:55:00,5.08799,5.08918,5.08683,5.08796,58000000.0
2007-12-27 21:00:00,5.08842,5.08894,5.08689,5.08823,64000000.0
2007-12-27 21:05:00,5.08837,5.08953,5.0865,5.08887,56000000.0
2007-12-27 21:10:00,5.08948,5.09051,5.08817,5.09051,69000000.0
2007-12-27 21:15:00,5.08966,5.09153,5.08957,5.09022,71000000.0
2007-12-27 21:20:00,5.09134,5.0917,5.08942,5.09086,72000000.0
2007-12-27 21:25:00,5.09046,5.09071,5.08719,5.08747,58000000.0
2007-12-27 21:30:00,5.08743,5.08868,5.08656,5.08819,71000000.0
2007-12-27 21:35:00,5.08828,5.09024,5.08688,5.09024,68000000.0
2007-12-27 21:40:00,5.0896,5.09037,5.08862,5.09003,69000000.0
2007-12-27 21:45:00,5.09001,5.0905,5.08849,5.0893,73000000.0
2007-12-27 21:50:00,5.08911,5.09099,5.08887,5.09059,81000000.0
2007-12-27 21:55:00,5.09027,5.09074,5.08879,5.09015,77000000.0
2007-12-27 22:00:00,5.08948,5.0904,5.0881,5.08892,70000000.0
2007-12-27 22:05:00,5.08912,5.09125,5.08912,5.09115,62000000.0
2007-12-27 22:10:00,5.09077,5.09245,5.09028,5.09145,77000000.0
2007-12-27 22:15:00,5.091,5.0921,5.09001,5.0921,61000000.0
2007-12-27 22:20:00,5.09128,5.09227,5.09031,5.09096,78000000.0
2007-12-27 22:25:00,5.09121,5.09177,5.09006,5.0913,76000000.0
2007-12-27 22:30:00,5.0915,5.09245,5.09071,5.09225,66000000.0
2007-12-27 22:35:00,5.09186,5.09421,5.09074,5.09403,79000000.0
2007-12-27 22:40:00,5.09403,5.09543,5.09262,5.09516,67000000.0
2007-12-27 22:45:00,5.09487,5.09585,5.0935,5.09476,59000000.0
2007-12-27 22:50:00,5.09475,5.09746,5.09378,5.09685,72000000.0
2007-12-27 22:55:00,5.09681,5.09778,5.09506,5.09571,62000000.0
2007-12-27 23:00:00,5.09668,5.09787,5.09526,5.09716,65000000.0
2007-12-27 23:05:00,5.09787,5.09787,5.09457,5.09609,71000000.0
2007-12-27 23:10:00,5.09536,5.09714,5.0945,5.09547,63000000.0
2007-12-27 23:15:00,5.09566,5.09633,5.09407,5.09454,54000000.0
2007-12-27 23:20:00,5.09497,5.09497,5.0907,5.09128,64000000.0
2007-12-27 23:25:00,5.09093,5.09156,5.09022,5.09066,66000000.0
2007-12-27 23:30:00,5.09059,5.09169,5.09003,5.09034,53000000.0
2007-12-27 23:35:00,5.09074,5.09132,5.08965,5.0909,62000000.0
2007-12-27 23:40:00,5.09068,5.09166,5.09028,5.09077,57000000.0
2007-12-27 23:45:00,5.09057,5.09163,5.08952,5.09117,77000000.0
2007-12-27 23:50:00,5.09103,5.09139,5.08934,5.09044,66000000.0
2007-12-27 23:55:00,5.09063,5.09093,5.08934,5.09058,70000000.0
2007-12-28 00:00:00,5.08933,5.0914,5.08933,5.09056,63000000.0
2007-12-28 00:05:00,5.08973,5.09252,5.08965,5.09252,74000000.0
2007-12-28 00:10:00,5.09212,5.093,5.09093,5.09169,53000000.0
2007-12-28 00:15:00,5.09228,5.0944,5.09136,5.09404,82000000.0
2007-12-28 00:20:00,5.09374,5.0958,5.09285,5.09528,60000000.0
2007-12-28 00:25:00,5.0941,5.09556,5.09379,5.09517,68000000.0
2007-12-28 00:30:00,5.09545,5.09807,5.09488,5.097,71000000.0
2007-12-28 00:35:00,5.09682,5.09695,5.09447,5.09619,62000000.0
2007-12-28 00:40:00,5.0959,5.09639,5.09437,5.09487,50000000.0
2007-12-28 00:45:00,5.09562,5.09753,5.09536,5.09598,80000000.0
2007-12-28 00:50:00,5.09679,5.0977,5.09511,5.09609,68000000.0
2007-12-28 00:55:00,5.0954,5.09713,5.09508,5.09637,67000000.0
2007-12-28 01:00:00,5.09593,5.09793,5.0952,5.09665,65000000.0
2007-12-28 01:05:00,5.09717,5.09752,5.09605,5.09605,66000000.0
2007-12-28 01:10:00,5.09654,5.09697,5.09437,5.09451,69000000.0
2007-12-28 01:15:00,5.09524,5.09708,5.0943,5.09643,69000000.0
2007-12-28 01:20:00,5.09548,5.09707,5.09535,5.09545,71000000.0
2007-12-28 01:25:00,5.09551,5.09702,5.09508,5.09647,64000000.0
2007-12-28 01:30:00,5.09648,5.09679,5.09545,5.09594,59000000.0
2007-12-28 01:35:00,5.09589,5.09729,5.09481,5.09567,74000000.0
2007-12-28 01:40:00,5.09518,5.09641,5.09454,5.09588,70000000.0
2007-12-28 01:45:00,5.09574,5.09683,5.09501,5.09625,74000000.0
2007-12-28 01:50:00,5.09662,5.09775,5.09535,5.09576,73000000.0
2007-12-28 01:55:00,5.09543,5.09707,5.0949,5.09569,69000000.0
2007-12-28 02:00:00,5.09672,5.09672,5.09486,5.09542,61000000.0
2007-12-28 02:05:00,5.09537,5.09631,5.09424,5.09505,67000000.0
2007-12-28 02:10:00,5.09485,5.09606,5.09424,5.09542,68000000.0
2007-12-28 02:15:00,5.09571,5.09789,5.09545,5.09688,72000000.0
2007-12-28 02:20:00,5.09574,5.09763,5.09574,5.09692,71000000.0
2007-12-28 02:25:00,5.09688,5.09756,5.09467,5.09497,68000000.0
2007-12-28 02:30:00,5.09572,5.09624,5.09432,5.09581,70000000.0
2007-12-28 02:35:00,5.09596,5.09701,5.09491,5.09629,59000000.0
2007-12-28 02:40:00,5.09537,5.09753,5.09524,5.09673,63000000.0
2007-12-28 02:45:00,5.09641,5.09925,5.09576,5.09816,55000000.0
2007-12-28 02:50:00,5.0978,5.10023,5.09728,5.09906,70000000.0
2007-12-28 02:55:00,5.09931,5.10029,5.09794,5.09922,63000000.0
2007-12-28 03:00:00,5.09947,5.1002,5.09845,5.09933,66000000.0
2007-12-28 03:05:00,5.09855,5.10052,5.0978,5.10004,60000000.0
2007-12-28 03:10:00,5.09991,5.10287,5.09979,5.10107,63000000.0
2007-12-28 03:15:00,5.10169,5.10295,5.10043,5.10158,61000000.0
2007-12-28 03:20:00,5.10172,5.10257,5.10086,5.10175,80000000.0
2007-12-28 03:25:00,5.10087,5.10237,5.10014,5.10164,64000000.0
2007-12-28 03:30:00,5.10178,5.10381,5.10085,5.10159,66000000.0
2007-12-28 03:35:00,5.10116,5.1026,5.09925,5.0997,60000000.0
2007-12-28 03:40:00,5.09984,5.10058,5.09873,5.09928,65000000.0
2007-12-28 03:45:00,5.10019,5.10104,5.09891,5.09959,63000000.0
2007-12-28 03:50:00,5.10009,5.10078,5.0985,5.0988,62000000.0
2007-12-28 03:55:00,5.09952,5.10088,5.09766,5.09766,70000000.0
2007-12-28 04:00:00,5.0984,5.09847,5.09634,5.09716,76000000.0
2007-12-28 04:05:00,5.09733,5.0984,5.09665,5.09816,67000000.0
2007-12-28 04:10:00,5.09832,5.09854,5.09667,5.09747,76000000.0
2007-12-28 04:15:00,5.09699,5.09836,5.0961,5.09836,80000000.0
2007-12-28 04:20:00,5.09794,5.09864,5.09691,5.09763,62000000.0
2007-12-28 04:25:00,5.09658,5.09803,5.09569,5.09726,72000000.0
2007-12-28 04:30:00,5.09678,5.0989,5.0964,5.09719,64000000.0
2007-12-28 04:35:00,5.09903,5.09903,5.0972,5.09874,66000000.0
2007-12-28 04:40:00,5.09883,5.09883,5.0966,5.09801,65000000.0
2007-12-28 04:45:00,5.09647,5.09845,5.09647,5.09737,66000000.0
2007-12-28 04:50:00,5.09746,5.09924,5.0971,5.09888,60000000.0
2007-12-28 04:55:00,5.09884,5.09907,5.09693,5.09738,68000000.0
2007-12-28 05:00:00,5.09791,5.0991,5.09728,5.09815,64000000.0
2007-12-28 05:05:00,5.09867,5.09887,5.09719,5.09786,70000000.0
2007-12-28 05:10:00,5.09915,5.0992,5.09731,5.09814,68000000.0
2007-12-28 05:15:00,5.09782,5.09845,5.09704,5.09817,63000000.0
2007-12-28 05:20:00,5.09824,5.09872,5.09708,5.09715,56000000.0
2007-12-28 05:25:00,5.09714,5.09891,5.09684,5.09729,60000000.0
2007-12-28 05:30:00,5.09875,5.09919,5.09736,5.09841,63000000.0
2007-12-28 05:35:00,5.09815,5.09895,5.0972,5.09778,69000000.0
2007-12-28 05:40:00,5.09896,5.09921,5.09704,5.09726,69000000.0
2007-12-28 05:45:00,5.09721,5.09897,5.09678,5.09776,64000000.0
2007-12-28 05:50:00,5.0979,5.09871,5.09682,5.09817,67000000.0
2007-12-28 05:55:00,5.09801,5.09895,5.09676,5.09757,79000000.0
2007-12-28 06:00:00,5.09812,5.09931,5.09726,5.0975,72000000.0
2007-12-28 06:05:00,5.09834,5.09934,5.09764,5.09874,62000000.0
2007-12-28 06:10:00,5.09816,5.09866,5.09718,5.09727,62000000.0
2007-12-28 06:15:00,5.09863,5.09884,5.0966,5.09808,65000000.0
2007-12-28 06:20:00,5.09801,5.09862,5.09695,5.09708,88000000.0
2007-12-28 06:25:00,5.09816,5.10021,5.09744,5.09861,59000000.0
2007-12-28 06:30:00,5.09916,5.10116,5.09864,5.09944,58000000.0
2007-12-28 06:35:00,5.09957,5.1008,5.09827,5.09979,52000000.0
2007-12-28 06:40:00,5.10001,5.10083,5.09897,5.09993,68000000.0
2007-12-28 06:45:00,5.09861,5.10047,5.09856,5.09965,62000000.0
2007-12-28 06:50:00,5.10028,5.10075,5.09828,5.09878,66000000.0
2007-12-28 06:55:00,5.09858,5.09915,5.09726,5.09815,72000000.0
2007-12-28 07:00:00,5.09819,5.09894,5.0973,5.09812,65000000.0
2007-12-28 07:05:00,5.09889,5.10024,5.09842,5.09858,62000000.0
2007-12-28 07:10:00,5.09885,5.09957,5.09738,5.09811,67000000.0
2007-12-28 07:15:00,5.09658,5.09821,5.09649,5.09729,89000000.0
2007-12-28 07:20:00,5.0973,5.09898,5.09659,5.09801,70000000.0
2007-12-28 07:25:00,5.09686,5.09768,5.09459,5.09481,59000000.0
2007-12-28 07:30:00,5.09496,5.09662,5.09371,5.09595,63000000.0
2007-12-28 07:35:00,5.09545,5.0965,5.09387,5.09446,65000000.0
2007-12-28 07:40:00,5.09399,5.09504,5.08944,5.09166,64000000.0
2007-12-28 07:45:00,5.09328,5.09332,5.09087,5.09247,66000000.0
2007-12-28 07:50:00,5.09327,5.09499,5.09186,5.09346,65000000.0
2007-12-28 07:55:00,5.0935,5.09539,5.09318,5.09351,67000000.0
2007-12-28 08:00:00,5.09417,5.09565,5.09325,5.09405,68000000.0
2007-12-28 08:05:00,5.094,5.09424,5.09223,5.09223,71000000.0
2007-12-28 08:10:00,5.09258,5.09364,5.09083,5.09225,70000000.0
2007-12-28 08:15:00,5.09353,5.09384,5.09072,5.09226,70000000.0
2007-12-28 08:20:00,5.09272,5.09272,5.09072,5.09119,63000000.0
2007-12-28 08:25:00,5.09161,5.09223,5.09003,5.09108,66000000.0
2007-12-28 08:30:00,5.09112,5.09268,5.09006,5.09083,62000000.0
2007-12-28 08:35:00,5.09185,5.09213,5.08938,5.09005,72000000.0
2007-12-28 08:40:00,5.0897,5.09137,5.0886,5.08994,61000000.0
2007-12-28 08:45:00,5.09023,5.0918,5.08979,5.09178,68000000.0
2007-12-28 08:50:00,5.09129,5.09129,5.08894,5.0895,76000000.0
2007-12-28 08:55:00,5.08976,5.09203,5.08933,5.0919,70000000.0
2007-12-28 09:00:00,5.09139,5.0926,5.08943,5.08957,71000000.0
2007-12-28 09:05:00,5.08947,5.09033,5.08724,5.08831,63000000.0
2007-12-28 09:10:00,5.08861,5.08957,5.08751,5.08828,66000000.0
2007-12-28 09:15:00,5.08864,5.08952,5.08677,5.08719,67000000.0
2007-12-28 09:20:00,5.08839,5.08893,5.08654,5.08695,76000000.0
2007-12-28 09:25:00,5.08655,5.08824,5.08571,5.08679,65000000.0
2007-12-28 09:30:00,5.08757,5.0877,5.08609,5.08688,67000000.0
2007-12-28 09:35:00,5.08666,5.08753,5.08307,5.08451,63000000.0
2007-12-28 09:40:00,5.08481,5.08481,5.0773,5.07886,61000000.0
2007-12-28 09:45:00,5.07838,5.08168,5.07734,5.07995,58000000.0
2007-12-28 09:50:00,5.07939,5.08215,5.07918,5.0818,73000000.0
2007-12-28 09:55:00,5.08117,5.08417,5.08052,5.08337,72000000.0
2007-12-28 10:00:00,5.08397,5.08532,5.08314,5.08335,66000000.0
2007-12-28 10:05:00,5.08512,5.08536,5.0818,5.08243,86000000.0
2007-12-28 10:10:00,5.08251,5.08492,5.081,5.08485,60000000.0
2007-12-28 10:15:00,5.08446,5.08501,5.08125,5.08229,76000000.0
2007-12-28 10:20:00,5.08283,5.08462,5.0818,5.0844,64000000.0
2007-12-28 10:25:00,5.08339,5.08443,5.08232,5.08432,63000000.0
2007-12-28 10:30:00,5.08284,5.08453,5.08277,5.08338,62000000.0
2007-12-28 10:35:00,5.08291,5.08454,5.08252,5.08355,55000000.0
2007-12-28 10:40:00,5.08314,5.08394,5.08157,5.08293,71000000.0
2007-12-28 10:45:00,5.08291,5.08353,5.08125,5.08238,57000000.0
2007-12-28 10:50:00,5.08309,5.08392,5.08171,5.08379,73000000.0
2007-12-28 10:55:00,5.08262,5.0848,5.08233,5.08376,62000000.0
2007-12-28 11:00:00,5.08373,5.08555,5.08291,5.08291,52000000.0
2007-12-28 11:05:00,5.08462,5.08462,5.07968,5.07973,66000000.0
2007-12-28 11:10:00,5.07961,5.08037,5.07632,5.07696,59000000.0
2007-12-28 11:15:00,5.07592,5.07789,5.07507,5.07667,86000000.0
2007-12-28 11:20:00,5.07679,5.07858,5.0757,5.07748,78000000.0
2007-12-28 11:25:00,5.07617,5.07948,5.07589,5.07913,53000000.0
2007-12-28 11:30:00,5.07918,5.0794,5.07539,5.07671,51000000.0
2007-12-28 11:35:00,5.07538,5.07709,5.07379,5.07379,65000000.0
2007-12-28 11:40:00,5.07546,5.07562,5.07295,5.07492,66000000.0
2007-12-28 11:45:00,5.07446,5.07493,5.072,5.07252,64000000.0
2007-12-28 11:50:00,5.07367,5.07473,5.07255,5.07286,70000000.0
2007-12-28 11:55:00,5.07333,5.07471,5.0726,5.07386,61000000.0
2007-12-28 12:00:00,5.07394,5.07484,5.07312,5.07385,74000000.0
2007-12-28 12:05:00,5.07486,5.07499,5.07282,5.07417,75000000.0
2007-12-28 12:10:00,5.07454,5.07514,5.07308,5.0741,81000000.0
2007-12-28 12:15:00,5.0743,5.07529,5.07031,5.07061,62000000.0
2007-12-28 12:20:00,5.07054,5.07315,5.06865,5.07022,52000000.0
2007-12-28 12:25:00,5.07063,5.07153,5.06934,5.07126,68000000.0
2007-12-28 12:30:00,5.0707,5.07099,5.0662,5.06905,71000000.0
2007-12-28 12:35:00,5.06711,5.06862,5.06429,5.0673,59000000.0
2007-12-28 12:40:00,5.06638,5.06672,5.06348,5.06579,68000000.0
2007-12-28 12:45:00,5.06546,5.0678,5.0645,5.06658,61000000.0
2007-12-28 12:50:00,5.06746,5.06903,5.06547,5.06697,68000000.0
2007-12-28 12:55:00,5.06844,5.06895,5.06492,5.06837,76000000.0
2007-12-28 13:00:00,5.06774,5.06886,5.06532,5.06682,71000000.0
2007-12-28 13:05:00,5.06772,5.06784,5.06489,5.06629,60000000.0
2007-12-28 13:10:00,5.06605,5.06631,5.06245,5.06331,56000000.0
2007-12-28 13:15:00,5.06273,5.06416,5.06248,5.06306,77000000.0
2007-12-28 13:20:00,5.0629,5.06447,5.06213,5.06231,63000000.0
2007-12-28 13:25:00,5.06318,5.06384,5.06185,5.0631,60000000.0
2007-12-28 13:30:00,5.06326,5.06357,5.06146,5.06302,65000000.0
2007-12-28 13:35:00,5.06338,5.067,5.06242,5.06581,52000000.0
2007-12-28 13:40:00,5.06603,5.06703,5.06435,5.06595,76000000.0
2007-12-28 13:45:00,5.06531,5.06646,5.06313,5.06349,56000000.0
2007-12-28 13:50:00,5.06368,5.06556,5.06324,5.06456,60000000.0
2007-12-28 13:55:00,5.0651,5.06607,5.06405,5.06457,72000000.0
2007-12-28 14:00:00,5.06631,5.06796,5.06431,5.06794,59000000.0
2007-12-28 14:05:00,5.06668,5.06892,5.06568,5.06605,58000000.0
2007-12-28 14:10:00,5.06642,5.06816,5.0652,5.0668,64000000.0
2007-12-28 14:15:00,5.06786,5.0691,5.06588,5.0679,55000000.0
2007-12-28 14:20:00,5.06732,5.06901,5.06592,5.06866,65000000.0
2007-12-28 14:25:00,5.06792,5.07097,5.06676,5.06901,55000000.0
2007-12-28 14:30:00,5.06837,5.06837,5.06606,5.06705,62000000.0
2007-12-28 14:35:00,5.06833,5.07006,5.06696,5.06899,78000000.0
2007-12-28 14:40:00,5.07003,5.07103,5.06731,5.06824,63000000.0
2007-12-28 14:45:00,5.06783,5.07016,5.06751,5.06807,79000000.0
2007-12-28 14:50:00,5.06933,5.07064,5.06757,5.06926,77000000.0
2007-12-28 14:55:00,5.06853,5.07088,5.06853,5.07085,81000000.0
2007-12-28 15:00:00,5.07014,5.07097,5.06751,5.06924,62000000.0
2007-12-28 15:05:00,5.0687,5.0699,5.06689,5.06876,66000000.0
2007-12-28 15:10:00,5.06733,5.06893,5.06665,5.06759,65000000.0
2007-12-28 15:15:00,5.06914,5.07282,5.06826,5.07221,70000000.0
2007-12-28 15:20:00,5.0718,5.07486,5.0718,5.07415,64000000.0
2007-12-28 15:25:00,5.07386,5.07567,5.07277,5.07366,61000000.0
2007-12-28 15:30:00,5.07191,5.07881,5.07135,5.07846,57000000.0
2007-12-28 15:35:00,5.07783,5.07783,5.07472,5.07547,70000000.0
2007-12-28 15:40:00,5.07652,5.07652,5.07226,5.07226,56000000.0
2007-12-28 15:45:00,5.0733,5.07461,5.07216,5.07307,63000000.0
2007-12-28 15:50:00,5.07282,5.07325,5.07059,5.07222,61000000.0
2007-12-28 15:55:00,5.07133,5.07358,5.0706,5.07202,63000000.0
2007-12-28 16:00:00,5.07303,5.07362,5.07164,5.07278,52000000.0
2007-12-28 16:05:00,5.07183,5.07261,5.06974,5.07091,68000000.0
2007-12-28 16:10:00,5.06903,5.07031,5.06624,5.06764,62000000.0
2007-12-28 16:15:00,5.06713,5.06871,5.06577,5.06871,64000000.0
2007-12-28 16:20:00,5.06767,5.06974,5.06744,5.06916,60000000.0
2007-12-28 16:25:00,5.06888,5.07,5.06649,5.06723,74000000.0
2007-12-28 16:30:00,5.06647,5.06938,5.06647,5.06816,64000000.0
2007-12-28 16:35:00,5.0684,5.0688,5.06513,5.06591,76000000.0
2007-12-28 16:40:00,5.0669,5.06939,5.06565,5.06802,63000000.0
2007-12-28 16:45:00,5.06864,5.0714,5.068,5.07054,67000000.0
2007-12-28 16:50:00,5.07026,5.07414,5.06999,5.07213,71000000.0
2007-12-28 16:55:00,5.0745,5.0745,5.0693,5.06966,61000000.0
2007-12-28 17:00:00,5.06952,5.07002,5.06309,5.06374,49000000.0
2007-12-28 17:05:00,5.06278,5.06278,5.05762,5.0609,72000000.0
2007-12-28 17:10:00,5.06133,5.0646,5.06098,5.06271,55000000.0
2007-12-28 17:15:00,5.06078,5.06206,5.05879,5.06144,62000000.0
2007-12-28 17:20:00,5.0622,5.06317,5.06011,5.06313,72000000.0
2007-12-28 17:25:00,5.0614,5.0631,5.06092,5.06266,57000000.0
2007-12-28 17:30:00,5.06258,5.06293,5.06059,5.06122,60000000.0
2007-12-28 17:35:00,5.06148,5.06232,5.06054,5.0606,60000000.0
2007-12-28 17:40:00,5.06163,5.06278,5.06047,5.06095,74000000.0
2007-12-28 17:45:00,5.06126,5.06254,5.06018,5.06145,70000000.0
2007-12-28 17:50:00,5.0614,5.06292,5.06073,5.0621,50000000.0
2007-12-28 17:55:00,5.0622,5.06551,5.06184,5.06541,75000000.0
2007-12-28 18:00:00,5.06503,5.06575,5.06293,5.06523,68000000.0
2007-12-28 18:05:00,5.06561,5.06612,5.06292,5.06502,74000000.0
2007-12-28 18:10:00,5.06428,5.06664,5.06306,5.06468,76000000.0
2007-12-28 18:15:00,5.06476,5.06638,5.06423,5.0654,74000000.0
2007-12-28 18:20:00,5.06601,5.06616,5.06373,5.06521,85000000.0
2007-12-28 18:25:00,5.0657,5.06673,5.06356,5.06363,69000000.0
2007-12-28 18:30:00,5.06516,5.06543,5.0603,5.06246,68000000.0
2007-12-28 18:35:00,5.0601,5.0624,5.05826,5.06103,74000000.0
2007-12-28 18:40:00,5.06216,5.06289,5.05829,5.05994,72000000.0
2007-12-28 18:45:00,5.05946,5.06064,5.05817,5.05908,67000000.0
2007-12-28 18:50:00,5.06001,5.06307,5.0593,5.06005,66000000.0
2007-12-28 18:55:00,5.0587,5.06223,5.05869,5.06038,62000000.0
2007-12-28 19:00:00,5.06051,5.06119,5.05806,5.05971,70000000.0
2007-12-28 19:05:00,5.05879,5.06178,5.05495,5.06178,81000000.0
2007-12-28 19:10:00,5.06186,5.06342,5.05999,5.06238,76000000.0
2007-12-28 19:15:00,5.06356,5.06362,5.06102,5.06208,58000000.0
2007-12-28 19:20:00,5.06203,5.06447,5.06096,5.06362,56000000.0
2007-12-28 19:25:00,5.06401,5.0657,5.06194,5.06375,62000000.0
2007-12-28 19:30:00,5.06341,5.06515,5.06224,5.06235,56000000.0
2007-12-28 19:35:00,5.06266,5.0637,5.0611,5.0625,64000000.0
2007-12-28 19:40:00,5.06337,5.06337,5.06018,5.06185,59000000.0
2007-12-28 19:45:00,5.06192,5.06248,5.05937,5.06133,58000000.0
2007-12-28 19:50:00,5.06126,5.06246,5.05969,5.06239,73000000.0
2007-12-28 19:55:00,5.06121,5.0628,5.06006,5.0628,65000000.0
2007-12-28 20:00:00,5.0606,5.06302,5.06053,5.0624,62000000.0
2007-12-28 20:05:00,5.06097,5.06336,5.06097,5.06278,67000000.0
2007-12-28 20:10:00,5.06258,5.06336,5.06213,5.06213,59000000.0
2007-12-28 20:15:00,5.06249,5.06433,5.06187,5.06424,55000000.0
2007-12-28 20:20:00,5.06401,5.06422,5.06203,5.06275,63000000.0
2007-12-28 20:25:00,5.06377,5.06436,5.06257,5.06356,61000000.0
2007-12-28 20:30:00,5.0636,5.06418,5.06199,5.06418,78000000.0
2007-12-28 20:35:00,5.06231,5.06408,5.06221,5.06286,76000000.0
2007-12-28 20:40:00,5.06186,5.06431,5.06186,5.06316,80000000.0
2007-12-28 20:45:00,5.06258,5.06394,5.06197,5.06337,82000000.0
2007-12-28 20:50:00,5.06299,5.06409,5.06223,5.06362,59000000.0
2007-12-28 20:55:00,5.06384,5.06431,5.06257,5.063,58000000.0
2007-12-28 21:00:00,5.06366,5.06426,5.06222,5.06277,64000000.0
2007-12-28 21:05:00,5.0622,5.06392,5.06215,5.06279,56000000.0
2007-12-28 21:10:00,5.06232,5.06444,5.06203,5.06203,69000000.0
2007-12-28 21:15:00,5.0628,5.06325,5.0616,5.06278,71000000.0
2007-12-28 21:20:00,5.06199,5.06335,5.06072,5.062,72000000.0
2007-12-28 21:25:00,5.06173,5.06303,5.06093,5.06303,58000000.0
2007-12-28 21:30:00,5.06233,5.06321,5.06161,5.06269,71000000.0
2007-12-28 21:35:00,5.06265,5.06324,5.06108,5.06268,68000000.0
2007-12-28 21:40:00,5.06227,5.06264,5.06024,5.06036,69000000.0
2007-12-28 21:45:00,5.06144,5.06144,5.05957,5.0599,73000000.0
2007-12-28 21:50:00,5.06027,5.0616,5.05879,5.0616,81000000.0
2007-12-28 21:55:00,5.06107,5.06237,5.06053,5.06118,77000000.0
2007-12-28 22:00:00,5.06063,5.06138,5.05897,5.06002,70000000.0
2007-12-28 22:05:00,5.05914,5.06077,5.05892,5.0599,62000000.0
2007-12-28 22:10:00,5.06058,5.06107,5.0593,5.06003,77000000.0
2007-12-28 22:15:00,5.05992,5.06154,5.05922,5.06154,61000000.0
2007-12-28 22:20:00,5.06163,5.06181,5.06032,5.06032,78000000.0
2007-12-28 22:25:00,5.06056,5.0619,5.06034,5.06089,76000000.0
2007-12-28 22:30:00,5.06104,5.06234,5.06049,5.06086,66000000.0
2007-12-28 22:35:00,5.06098,5.06191,5.06085,5.06093,79000000.0
2007-12-28 22:40:00,5.06212,5.06212,5.06053,5.06153,67000000.0
2007-12-28 22:45:00,5.06156,5.06175,5.06035,5.06099,59000000.0
2007-12-28 22:50:00,5.06055,5.06256,5.06031,5.06256,72000000.0
2007-12-28 22:55:00,5.06066,5.0617,5.06009,5.06106,62000000.0
2007-12-28 23:00:00,5.06023,5.06185,5.05975,5.06068,65000000.0
2007-12-28 23:05:00,5.06002,5.06125,5.05956,5.06025,71000000.0
2007-12-28 23:10:00,5.06082,5.06159,5.05995,5.06104,63000000.0
2007-12-28 23:15:00,5.06139,5.06159,5.06036,5.06143,54000000.0
2007-12-28 23:20:00,5.06032,5.06167,5.06012,5.06093,64000000.0
2007-12-28 23:25:00,5.0605,5.06205,5.06022,5.06188,66000000.0
2007-12-28 23:30:00,5.06098,5.06179,5.05906,5.06012,53000000.0
2007-12-28 23:35:00,5.05943,5.06025,5.05783,5.05835,62000000.0
2007-12-28 23:40:00,5.05837,5.05995,5.05826,5.05897,57000000.0
2007-12-28 23:45:00,5.05885,5.05943,5.05704,5.05745,77000000.0
2007-12-28 23:50:00,5.05721,5.05803,5.05612,5.05668,66000000.0
2007-12-28 23:55:00,5.05689,5.05831,5.0518,5.05767,70000000.0
2007-12-31 02:00:00,5.05325,5.05468,5.05314,5.05336,69000000.0
2007-12-31 02:05:00,5.05372,5.05479,5.05292,5.05434,73000000.0
2007-12-31 02:10:00,5.05436,5.05491,5.05361,5.05445,74000000.0
2007-12-31 02:15:00,5.05397,5.05497,5.05335,5.05459,70000000.0
2007-12-31 02:20:00,5.05486,5.05567,5.05382,5.05506,74000000.0
2007-12-31 02:25:00,5.05487,5.05543,5.05381,5.05399,59000000.0
2007-12-31 02:30:00,5.05527,5.05542,5.05389,5.05396,64000000.0
2007-12-31 02:35:00,5.05469,5.055,5.05323,5.05365,71000000.0
2007-12-31 02:40:00,5.05455,5.05495,5.05295,5.05307,69000000.0
2007-12-31 02:45:00,5.05325,5.05495,5.05303,5.0546,69000000.0
2007-12-31 02:50:00,5.05423,5.05518,5.05311,5.05382,66000000.0
2007-12-31 02:55:00,5.0538,5.05519,5.05326,5.05418,65000000.0
2007-12-31 03:00:00,5.05369,5.05405,5.05119,5.05244,67000000.0
2007-12-31 03:05:00,5.05255,5.05266,5.05083,5.05118,68000000.0
2007-12-31 03:10:00,5.05141,5.05231,5.04967,5.05112,80000000.0
2007-12-31 03:15:00,5.05177,5.05204,5.04976,5.05108,50000000.0
2007-12-31 03:20:00,5.05086,5.05444,5.04988,5.05352,62000000.0
2007-12-31 03:25:00,5.0544,5.0552,5.05032,5.05032,71000000.0
2007-12-31 03:30:00,5.05063,5.05405,5.05032,5.0534,68000000.0
2007-12-31 03:35:00,5.0545,5.05472,5.05169,5.05277,60000000.0
2007-12-31 03:40:00,5.05371,5.05426,5.05174,5.05197,82000000.0
2007-12-31 03:45:00,5.05407,5.05467,5.05265,5.05383,53000000.0
2007-12-31 03:50:00,5.05411,5.05485,5.05278,5.05285,74000000.0
2007-12-31 03:55:00,5.05301,5.05444,5.05288,5.05356,63000000.0
2007-12-31 04:00:00,5.0528,5.05441,5.0528,5.05381,70000000.0
2007-12-31 04:05:00,5.0538,5.05457,5.05283,5.05324,66000000.0
2007-12-31 04:10:00,5.05305,5.05443,5.05293,5.05378,77000000.0
2007-12-31 04:15:00,5.05475,5.05498,5.05304,5.0543,57000000.0
2007-12-31 04:20:00,5.05423,5.05437,5.05249,5.05341,62000000.0
2007-12-31 04:25:00,5.05273,5.05385,5.05168,5.05302,53000000.0
2007-12-31 04:30:00,5.05226,5.05317,5.0516,5.05221,66000000.0
2007-12-31 04:35:00,5.05243,5.05263,5.05161,5.05232,64000000.0
2007-12-31 04:40:00,5.05139,5.05205,5.05073,5.05156,54000000.0
2007-12-31 04:45:00,5.05193,5.05273,5.05082,5.05143,63000000.0
2007-12-31 04:50:00,5.0519,5.05274,5.05098,5.05167,71000000.0
2007-12-31 04:55:00,5.0518,5.05314,5.05063,5.05123,65000000.0
2007-12-31 05:00:00,5.05028,5.05223,5.04998,5.05146,62000000.0
2007-12-31 05:05:00,5.05191,5.05254,5.05072,5.05126,72000000.0
2007-12-31 05:10:00,5.05088,5.05186,5.05031,5.05163,59000000.0
2007-12-31 05:15:00,5.05159,5.05183,5.05037,5.05093,67000000.0
2007-12-31 05:20:00,5.05058,5.05072,5.05035,5.05048,79000000.0
2007-12-31 05:25:00,5.05046,5.05235,5.05035,5.05035,66000000.0
2007-12-31 05:30:00,5.05096,5.05155,5.04955,5.05034,76000000.0
2007-12-31 05:35:00,5.05041,5.05187,5.04962,5.0516,78000000.0
2007-12-31 05:40:00,5.05042,5.05192,5.0496,5.05018,61000000.0
2007-12-31 05:45:00,5.05049,5.05064,5.04937,5.04942,77000000.0
2007-12-31 05:50:00,5.04986,5.05067,5.04867,5.04868,62000000.0
2007-12-31 05:55:00,5.0504,5.05109,5.04954,5.05093,70000000.0
2007-12-31 06:00:00,5.05079,5.05099,5.04942,5.05057,77000000.0
2007-12-31 06:05:00,5.05075,5.05075,5.04884,5.05,81000000.0
2007-12-31 06:10:00,5.04933,5.05073,5.04933,5.04982,73000000.0
2007-12-31 06:15:00,5.04948,5.05045,5.04925,5.04945,69000000.0
2007-12-31 06:20:00,5.04945,5.05047,5.0493,5.04998,68000000.0
2007-12-31 06:25:00,5.05006,5.05103,5.04963,5.05027,71000000.0
2007-12-31 06:30:00,5.05123,5.05123,5.04987,5.05049,58000000.0
2007-12-31 06:35:00,5.05109,5.05114,5.04975,5.04975,72000000.0
2007-12-31 06:40:00,5.05117,5.05169,5.04988,5.05,71000000.0
2007-12-31 06:45:00,5.04988,5.05015,5.04975,5.04996,69000000.0
2007-12-31 06:50:00,5.05134,5.05198,5.05005,5.05198,56000000.0
2007-12-31 06:55:00,5.05147,5.05174,5.05055,5.05171,64000000.0
2007-12-31 07:00:00,5.05077,5.05214,5.05068,5.05191,58000000.0
2007-12-31 07:05:00,5.05206,5.05289,5.05096,5.05096,59000000.0
2007-12-31 07:10:00,5.05204,5.05228,5.05042,5.0521,82000000.0
2007-12-31 07:15:00,5.05143,5.05189,5.05077,5.051,80000000.0
2007-12-31 07:20:00,5.0512,5.05149,5.05007,5.0502,76000000.0
2007-12-31 07:25:00,5.05118,5.05153,5.05023,5.05103,78000000.0
2007-12-31 07:30:00,5.0503,5.0513,5.05027,5.05098,61000000.0
2007-12-31 07:35:00,5.05162,5.05162,5.05007,5.05061,63000000.0
2007-12-31 07:40:00,5.0501,5.0512,5.05,5.05042,55000000.0
2007-12-31 07:45:00,5.05112,5.05112,5.04985,5.05039,59000000.0
2007-12-31 07:50:00,5.05095,5.05122,5.05,5.05096,67000000.0
2007-12-31 07:55:00,5.05049,5.05123,5.04989,5.0509,62000000.0
2007-12-31 08:00:00,5.05158,5.05158,5.05016,5.05053,65000000.0
2007-12-31 08:05:00,5.05012,5.05151,5.05012,5.05045,73000000.0
2007-12-31 08:10:00,5.05112,5.05128,5.0499,5.05085,58000000.0
2007-12-31 08:15:00,5.05095,5.05148,5.05012,5.05014,59000000.0
2007-12-31 08:20:00,5.05081,5.05081,5.04937,5.04983,64000000.0
2007-12-31 08:25:00,5.05044,5.05065,5.04815,5.04974,56000000.0
2007-12-31 08:30:00,5.05012,5.05093,5.04952,5.04986,62000000.0
2007-12-31 08:35:00,5.05071,5.05128,5.04971,5.04976,56000000.0
2007-12-31 08:40:00,5.05091,5.05111,5.0498,5.05092,58000000.0
2007-12-31 08:45:00,5.05119,5.05176,5.0502,5.05096,76000000.0
2007-12-31 08:50:00,5.05192,5.05192,5.04956,5.05074,81000000.0
2007-12-31 08:55:00,5.05101,5.05164,5.04953,5.0504,70000000.0
2007-12-31 09:00:00,5.05177,5.05829,5.04957,5.05068,62000000.0
2007-12-31 09:05:00,5.05067,5.05193,5.05003,5.05153,66000000.0
2007-12-31 09:10:00,5.05042,5.05237,5.04978,5.0503,67000000.0
2007-12-31 09:15:00,5.04994,5.05203,5.0498,5.05123,72000000.0
2007-12-31 09:20:00,5.05199,5.05282,5.05101,5.05282,74000000.0
2007-12-31 09:25:00,5.05261,5.05447,5.05112,5.05401,68000000.0
2007-12-31 09:30:00,5.05376,5.05532,5.05313,5.05532,69000000.0
2007-12-31 09:35:00,5.05497,5.05549,5.05323,5.05549,85000000.0
2007-12-31 09:40:00,5.05463,5.0578,5.05391,5.05455,74000000.0
2007-12-31 09:45:00,5.05543,5.05742,5.05435,5.05675,76000000.0
2007-12-31 09:50:00,5.05645,5.0565,5.05372,5.05414,74000000.0
2007-12-31 09:55:00,5.0536,5.05572,5.0535,5.05419,68000000.0
2007-12-31 10:00:00,5.05498,5.05611,5.05409,5.05413,75000000.0
2007-12-31 10:05:00,5.05499,5.06068,5.05453,5.06068,50000000.0
2007-12-31 10:10:00,5.05893,5.06468,5.05893,5.06468,70000000.0
2007-12-31 10:15:00,5.06373,5.06593,5.06301,5.06427,74000000.0
2007-12-31 10:20:00,5.06354,5.0649,5.06111,5.06119,60000000.0
2007-12-31 10:25:00,5.06187,5.06372,5.06094,5.06114,60000000.0
2007-12-31 10:30:00,5.06204,5.06331,5.06105,5.06211,57000000.0
2007-12-31 10:35:00,5.06178,5.06324,5.06124,5.06187,72000000.0
2007-12-31 10:40:00,5.06105,5.06207,5.06019,5.06184,62000000.0
2007-12-31 10:45:00,5.06072,5.06343,5.06039,5.06183,55000000.0
2007-12-31 10:50:00,5.05982,5.06223,5.05982,5.06185,72000000.0
2007-12-31 10:55:00,5.06284,5.06313,5.06079,5.06266,49000000.0
2007-12-31 11:00:00,5.06372,5.06498,5.06186,5.06381,61000000.0
2007-12-31 11:05:00,5.06457,5.06608,5.06317,5.06397,71000000.0
2007-12-31 11:10:00,5.06399,5.0651,5.06282,5.06372,67000000.0
2007-12-31 11:15:00,5.06366,5.066,5.06333,5.06562,63000000.0
2007-12-31 11:20:00,5.06537,5.06601,5.06309,5.06357,76000000.0
2007-12-31 11:25:00,5.06298,5.06435,5.06173,5.06249,64000000.0
2007-12-31 11:30:00,5.06227,5.06444,5.06116,5.06125,74000000.0
2007-12-31 11:35:00,5.06117,5.06251,5.06062,5.06221,60000000.0
2007-12-31 11:40:00,5.06305,5.06326,5.06097,5.06243,64000000.0
2007-12-31 11:45:00,5.06091,5.06302,5.06089,5.06268,62000000.0
2007-12-31 11:50:00,5.06365,5.06453,5.06173,5.0625,68000000.0
2007-12-31 11:55:00,5.06289,5.06463,5.06207,5.06463,52000000.0
2007-12-31 12:00:00,5.06459,5.06459,5.06141,5.063,63000000.0
2007-12-31 12:05:00,5.06235,5.06388,5.06126,5.06314,61000000.0
2007-12-31 12:10:00,5.06297,5.06491,5.06259,5.06437,63000000.0
2007-12-31 12:15:00,5.06414,5.06414,5.06174,5.06324,56000000.0
2007-12-31 12:20:00,5.06291,5.06291,5.0599,5.06055,70000000.0
2007-12-31 12:25:00,5.05961,5.06278,5.05929,5.06278,57000000.0
2007-12-31 12:30:00,5.06296,5.06397,5.0617,5.06291,61000000.0
2007-12-31 12:35:00,5.06234,5.06304,5.06055,5.06183,64000000.0
2007-12-31 12:40:00,5.06143,5.06315,5.06064,5.06179,70000000.0
2007-12-31 12:45:00,5.06298,5.06352,5.06113,5.06231,65000000.0
2007-12-31 12:50:00,5.06162,5.06231,5.06025,5.06185,66000000.0
2007-12-31 12:55:00,5.06241,5.06245,5.05963,5.06031,62000000.0
2007-12-31 13:00:00,5.06116,5.06243,5.06023,5.06099,81000000.0
2007-12-31 13:05:00,5.06133,5.06357,5.06133,5.06347,77000000.0
2007-12-31 13:10:00,5.06357,5.06484,5.06217,5.06347,79000000.0
2007-12-31 13:15:00,5.06316,5.06385,5.06185,5.06385,63000000.0
2007-12-31 13:20:00,5.06278,5.06399,5.06136,5.06262,78000000.0
2007-12-31 13:25:00,5.0624,5.06401,5.06083,5.06232,62000000.0
2007-12-31 13:30:00,5.06219,5.06376,5.06077,5.06266,55000000.0
2007-12-31 13:35:00,5.06361,5.06442,5.06171,5.06189,65000000.0
2007-12-31 13:40:00,5.06118,5.06254,5.06061,5.06208,55000000.0
2007-12-31 13:45:00,5.06277,5.06428,5.06153,5.06249,64000000.0
2007-12-31 13:50:00,5.06336,5.0636,5.06152,5.06189,58000000.0
2007-12-31 13:55:00,5.06177,5.06275,5.06058,5.06275,59000000.0
2007-12-31 14:00:00,5.06148,5.06253,5.0602,5.0602,72000000.0
2007-12-31 14:05:00,5.06069,5.06069,5.05882,5.06029,60000000.0
2007-12-31 14:10:00,5.05909,5.06003,5.05765,5.05825,56000000.0
2007-12-31 14:15:00,5.05837,5.05949,5.05733,5.05773,76000000.0
2007-12-31 14:20:00,5.05761,5.05842,5.05625,5.05734,52000000.0
2007-12-31 14:25:00,5.05723,5.05933,5.05666,5.0586,65000000.0
2007-12-31 14:30:00,5.0576,5.06145,5.0576,5.06072,60000000.0
2007-12-31 14:35:00,5.06009,5.06187,5.05922,5.06035,63000000.0
2007-12-31 14:40:00,5.0614,5.06187,5.05925,5.0611,77000000.0
2007-12-31 14:45:00,5.06024,5.06055,5.05773,5.05917,56000000.0
2007-12-31 14:50:00,5.05952,5.06054,5.05799,5.05987,60000000.0
2007-12-31 14:55:00,5.05963,5.06194,5.05963,5.06036,71000000.0
2007-12-31 15:00:00,5.06116,5.06116,5.05925,5.05984,76000000.0
2007-12-31 15:05:00,5.06014,5.0605,5.05836,5.05935,68000000.0
2007-12-31 15:10:00,5.05889,5.06016,5.0574,5.06013,61000000.0
2007-12-31 15:15:00,5.05894,5.06009,5.05645,5.05708,68000000.0
2007-12-31 15:20:00,5.05782,5.05831,5.05534,5.05584,59000000.0
2007-12-31 15:25:00,5.05763,5.05881,5.05536,5.05881,71000000.0
2007-12-31 15:30:00,5.05812,5.05914,5.05719,5.05755,68000000.0
2007-12-31 15:35:00,5.05936,5.05936,5.05594,5.05645,52000000.0
2007-12-31 15:40:00,5.05631,5.05845,5.05597,5.05706,62000000.0
2007-12-31 15:45:00,5.05705,5.05827,5.05516,5.05669,81000000.0
2007-12-31 15:50:00,5.05749,5.05825,5.05539,5.05825,75000000.0
2007-12-31 15:55:00,5.05841,5.05857,5.05662,5.05715,74000000.0
2007-12-31 16:00:00,5.05745,5.05977,5.05641,5.05977,61000000.0
2007-12-31 16:05:00,5.05816,5.06342,5.05689,5.0634,70000000.0
2007-12-31 16:10:00,5.06287,5.06449,5.06039,5.0637,64000000.0
2007-12-31 16:15:00,5.06314,5.06452,5.06189,5.0627,66000000.0
2007-12-31 16:20:00,5.06422,5.06733,5.06244,5.06626,65000000.0
2007-12-31 16:25:00,5.06666,5.06824,5.06544,5.06664,51000000.0
2007-12-31 16:30:00,5.06677,5.06982,5.06482,5.06893,53000000.0
2007-12-31 16:35:00,5.06821,5.06874,5.06666,5.06778,78000000.0
2007-12-31 16:40:00,5.06806,5.07201,5.06685,5.07056,86000000.0
2007-12-31 16:45:00,5.07064,5.07226,5.06895,5.07189,59000000.0
2007-12-31 16:50:00,5.07101,5.07734,5.07059,5.07583,66000000.0
2007-12-31 16:55:00,5.07529,5.0772,5.07187,5.07391,52000000.0
2007-12-31 17:00:00,5.07218,5.07835,5.07134,5.07813,62000000.0
2007-12-31 17:05:00,5.07715,5.08538,5.07596,5.08071,73000000.0
2007-12-31 17:10:00,5.08081,5.08665,5.08081,5.08614,57000000.0
2007-12-31 17:15:00,5.08607,5.08727,5.07557,5.0776,71000000.0
2007-12-31 17:20:00,5.0767,5.08029,5.07527,5.08029,55000000.0
2007-12-31 17:25:00,5.08159,5.0863,5.08095,5.08593,62000000.0
2007-12-31 17:30:00,5.08556,5.0875,5.08491,5.08655,63000000.0
2007-12-31 17:35:00,5.0876,5.08777,5.08557,5.08658,64000000.0
2007-12-31 17:40:00,5.08603,5.09008,5.08565,5.0897,76000000.0
2007-12-31 17:45:00,5.08943,5.09287,5.0888,5.09178,60000000.0
2007-12-31 17:50:00,5.09268,5.09332,5.09035,5.09253,86000000.0
2007-12-31 17:55:00,5.09196,5.09298,5.08728,5.09298,66000000.0
2007-12-31 18:00:00,5.09098,5.09933,5.09098,5.09661,72000000.0
2007-12-31 18:05:00,5.10076,5.10124,5.09679,5.0972,73000000.0
2007-12-31 18:10:00,5.09774,5.10233,5.09611,5.10233,58000000.0
2007-12-31 18:15:00,5.10173,5.10488,5.09969,5.10396,61000000.0
2007-12-31 18:20:00,5.10443,5.10499,5.10345,5.10467,63000000.0
2007-12-31 18:25:00,5.10367,5.10571,5.10192,5.10262,67000000.0
2007-12-31 18:30:00,5.10119,5.1042,5.09873,5.10011,65000000.0
2007-12-31 18:35:00,5.10119,5.10245,5.10044,5.101,76000000.0
2007-12-31 18:40:00,5.10128,5.10365,5.1011,5.10208,67000000.0
2007-12-31 18:45:00,5.10351,5.10351,5.09919,5.09919,66000000.0
2007-12-31 18:50:00,5.10044,5.10063,5.09808,5.09975,63000000.0
2007-12-31 18:55:00,5.10012,5.10043,5.09813,5.09922,71000000.0
2007-12-31 19:00:00,5.09975,5.10367,5.099,5.1029,70000000.0
2007-12-31 19:05:00,5.1032,5.10543,5.10251,5.10481,76000000.0
2007-12-31 19:10:00,5.10536,5.10989,5.10416,5.10926,68000000.0
2007-12-31 19:15:00,5.10992,5.10996,5.10796,5.10847,61000000.0
2007-12-31 19:20:00,5.10918,5.10918,5.10681,5.10798,72000000.0
2007-12-31 19:25:00,5.10795,5.10894,5.10625,5.1073,62000000.0
2007-12-31 19:30:00,5.10703,5.10899,5.10646,5.10814,66000000.0
2007-12-31 19:35:00,5.10719,5.10925,5.10622,5.10741,63000000.0
2007-12-31 19:40:00,5.10795,5.11031,5.1076,5.10923,70000000.0
2007-12-31 19:45:00,5.11074,5.11079,5.10765,5.10803,70000000.0
2007-12-31 19:50:00,5.10874,5.10978,5.10658,5.10786,71000000.0
2007-12-31 19:55:00,5.10855,5.10989,5.10554,5.10626,68000000.0
2007-12-31 20:00:00,5.10449,5.10575,5.10237,5.10295,67000000.0
2007-12-31 20:05:00,5.1024,5.10358,5.1004,5.10063,65000000.0
2007-12-31 20:10:00,5.10123,5.10213,5.10044,5.10182,66000000.0
2007-12-31 20:15:00,5.10189,5.10419,5.10127,5.10312,64000000.0
2007-12-31 20:20:00,5.10328,5.10461,5.10218,5.10258,65000000.0
2007-12-31 20:25:00,5.10368,5.10397,5.10193,5.10254,63000000.0
2007-12-31 20:30:00,5.10156,5.10356,5.10121,5.10201,59000000.0
2007-12-31 20:35:00,5.1026,5.10278,5.10056,5.10155,70000000.0
2007-12-31 20:40:00,5.10209,5.10302,5.09928,5.0995,89000000.0
2007-12-31 20:45:00,5.0991,5.10024,5.09604,5.09621,67000000.0
2007-12-31 20:50:00,5.09599,5.09917,5.09599,5.098,62000000.0
2007-12-31 20:55:00,5.09893,5.10216,5.09797,5.10025,65000000.0
2007-12-31 21:00:00,5.09935,5.10082,5.09929,5.09962,72000000.0
2007-12-31 21:05:00,5.10012,5.1005,5.09861,5.09895,66000000.0
2007-12-31 21:10:00,5.09941,5.09984,5.09876,5.09914,62000000.0
2007-12-31 21:15:00,5.0999,5.10102,5.09922,5.10066,68000000.0
2007-12-31 21:20:00,5.10025,5.1027,5.10022,5.10237,52000000.0
2007-12-31 21:25:00,5.10198,5.10244,5.10043,5.10169,58000000.0
2007-12-31 21:30:00,5.10183,5.1028,5.10083,5.10108,59000000.0
2007-12-31 21:35:00,5.10278,5.10278,5.10097,5.10224,88000000.0
2007-12-31 21:40:00,5.10266,5.1029,5.10054,5.10239,65000000.0
2007-12-31 21:45:00,5.1025,5.1032,5.10123,5.10259,62000000.0
2007-12-31 21:50:00,5.10241,5.10251,5.09968,5.10039,62000000.0
2007-12-31 21:55:00,5.10052,5.10052,5.09865,5.09924,72000000.0
2007-12-31 22:00:00,5.09981,5.1037,5.09868,5.10156,79000000.0
2007-12-31 22:05:00,5.10135,5.10192,5.09902,5.09902,67000000.0
2007-12-31 22:10:00,5.10055,5.10092,5.09837,5.10034,64000000.0
2007-12-31 22:15:00,5.10008,5.10234,5.09956,5.10211,69000000.0
2007-12-31 22:20:00,5.10042,5.10314,5.10006,5.10175,69000000.0
2007-12-31 22:25:00,5.1016,5.10316,5.1016,5.10255,63000000.0
2007-12-31 22:30:00,5.10194,5.10283,5.10095,5.10272,60000000.0
2007-12-31 22:35:00,5.10277,5.10289,5.1017,5.10277,56000000.0
2007-12-31 22:40:00,5.10163,5.1037,5.10119,5.10135,63000000.0
2007-12-31 22:45:00,5.10205,5.1022,5.09998,5.10037,68000000.0
2007-12-31 22:50:00,5.10189,5.10278,5.10074,5.10248,70000000.0
2007-12-31 22:55:00,5.10231,5.10255,5.10014,5.10111,64000000.0
2007-12-31 23:00:00,5.10102,5.10287,5.09999,5.10277,68000000.0
2007-12-31 23:05:00,5.10205,5.10347,5.10078,5.10282,60000000.0
2007-12-31 23:10:00,5.10284,5.10429,5.10155,5.10336,66000000.0
2007-12-31 23:15:00,5.10449,5.10457,5.09936,5.1019,65000000.0
2007-12-31 23:20:00,5.1021,5.10363,5.09987,5.09992,66000000.0
2007-12-31 23:25:00,5.10377,5.10404,5.10021,5.1026,64000000.0
2007-12-31 23:30:00,5.09979,5.10417,5.09979,5.10041,72000000.0
2007-12-31 23:35:00,5.10308,5.10491,5.09985,5.09999,62000000.0
2007-12-31 23:40:00,5.1033,5.1033,5.09849,5.09873,80000000.0
2007-12-31 23:45:00,5.10178,5.10399,5.09898,5.10399,76000000.0
2007-12-31 23:50:00,5.10394,5.10687,5.10076,5.10571,67000000.0
2007-12-31 23:55:00,5.10456,5.10536,5.09922,5.10322,76000000.0
2008-01-01 00:00:00,5.1045,5.10522,5.10389,5.10446,70000000.0
2008-01-01 00:05:00,5.10367,5.10521,5.10337,5.10515,62000000.0
2008-01-01 00:10:00,5.105,5.10534,5.10428,5.10443,63000000.0
2008-01-01 00:15:00,5.1044,5.1046,5.10412,5.10419,65000000.0
2008-01-01 00:20:00,5.10421,5.1045,5.10412,5.10415,60000000.0
2008-01-01 00:25:00,5.10433,5.10458,5.10418,5.10431,66000000.0
2008-01-01 00:30:00,5.10441,5.10452,5.10414,5.10439,64000000.0
2008-01-01 00:35:00,5.10451,5.10464,5.1042,5.10444,80000000.0
2008-01-01 00:40:00,5.10449,5.10452,5.10413,5.10428,61000000.0
2008-01-01 00:45:00,5.1044,5.10459,5.10413,5.10442,63000000.0
2008-01-01 00:50:00,5.10444,5.10453,5.10412,5.10415,60000000.0
2008-01-01 00:55:00,5.10439,5.10452,5.10416,5.10433,66000000.0
2008-01-01 01:00:00,5.10426,5.10449,5.10417,5.10425,63000000.0
2008-01-01 01:05:00,5.10442,5.10454,5.10412,5.10435,70000000.0
2008-01-01 01:10:00,5.10434,5.1046,5.10407,5.1045,55000000.0
2008-01-01 01:15:00,5.10446,5.10453,5.10421,5.10443,63000000.0
2008-01-01 01:20:00,5.10422,5.10453,5.10413,5.10425,59000000.0
2008-01-01 01:25:00,5.10415,5.10459,5.10411,5.10445,70000000.0
2008-01-01 01:30:00,5.10453,5.10453,5.10412,5.10443,68000000.0
2008-01-01 01:35:00,5.10416,5.10457,5.10416,5.10437,71000000.0
2008-01-01 01:40:00,5.10449,5.10464,5.10417,5.10437,72000000.0
2008-01-01 01:45:00,5.10445,5.10455,5.10421,5.10439,68000000.0
2008-01-01 01:50:00,5.10431,5.10451,5.10422,5.10433,67000000.0
2008-01-01 01:55:00,5.10428,5.10451,5.10417,5.1044,61000000.0
2008-01-01 02:00:00,5.10425,5.10589,5.10415,5.10575,69000000.0
2008-01-01 02:05:00,5.10583,5.10597,5.10554,5.1057,73000000.0
2008-01-01 02:10:00,5.10565,5.10604,5.10553,5.10575,74000000.0
2008-01-01 02:15:00,5.10583,5.10589,5.10555,5.10576,70000000.0
2008-01-01 02:20:00,5.10578,5.10597,5.10554,5.10554,74000000.0
2008-01-01 02:25:00,5.10578,5.10597,5.10557,5.10574,59000000.0
2008-01-01 02:30:00,5.10579,5.10591,5.10555,5.10578,64000000.0
2008-01-01 02:35:00,5.10565,5.1059,5.10555,5.10582,71000000.0
2008-01-01 02:40:00,5.10584,5.10599,5.10556,5.10582,69000000.0
2008-01-01 02:45:00,5.10583,5.10595,5.10559,5.10568,69000000.0
2008-01-01 02:50:00,5.10575,5.10603,5.10551,5.10579,66000000.0
2008-01-01 02:55:00,5.10584,5.10598,5.10554,5.10582,65000000.0
2008-01-01 03:00:00,5.10571,5.1059,5.10556,5.10556,67000000.0
2008-01-01 03:05:00,5.10555,5.10592,5.10551,5.10575,68000000.0
2008-01-01 03:10:00,5.10581,5.10602,5.10551,5.10582,80000000.0
2008-01-01 03:15:00,5.10563,5.10591,5.10554,5.10586,50000000.0
2008-01-01 03:20:00,5.10573,5.10597,5.10559,5.10569,62000000.0
2008-01-01 03:25:00,5.10579,5.10596,5.10556,5.10582,71000000.0
2008-01-01 03:30:00,5.10575,5.106,5.10553,5.10586,68000000.0
2008-01-01 03:35:00,5.10591,5.10593,5.10554,5.10585,60000000.0
2008-01-01 03:40:00,5.10583,5.1059,5.10549,5.10585,82000000.0
2008-01-01 03:45:00,5.10566,5.10599,5.10556,5.10573,53000000.0
2008-01-01 03:50:00,5.10564,5.10597,5.10554,5.10559,74000000.0
2008-01-01 03:55:00,5.10573,5.10593,5.10551,5.10571,63000000.0
2008-01-01 04:00:00,5.10565,5.10596,5.10561,5.10581,70000000.0
2008-01-01 04:05:00,5.10578,5.10592,5.10554,5.1058,66000000.0
2008-01-01 04:10:00,5.10571,5.10599,5.10554,5.1057,77000000.0
2008-01-01 04:15:00,5.10569,5.10592,5.10558,5.10588,57000000.0
2008-01-01 04:20:00,5.10579,5.10588,5.10555,5.10575,62000000.0
2008-01-01 04:25:00,5.10587,5.106,5.10562,5.10583,53000000.0
2008-01-01 04:30:00,5.10579,5.10588,5.10367,5.10394,66000000.0
2008-01-01 04:35:00,5.10391,5.10402,5.1036,5.10369,64000000.0
2008-01-01 04:40:00,5.10376,5.10406,5.10366,5.10392,54000000.0
2008-01-01 04:45:00,5.10393,5.10411,5.10365,5.1038,63000000.0
2008-01-01 04:50:00,5.10378,5.10406,5.10363,5.10398,71000000.0
2008-01-01 04:55:00,5.10402,5.10402,5.10363,5.10393,65000000.0
2008-01-01 05:00:00,5.10384,5.10402,5.10368,5.10375,62000000.0
2008-01-01 05:05:00,5.10396,5.104,5.1036,5.10399,72000000.0
2008-01-01 05:10:00,5.10387,5.10412,5.10369,5.10397,59000000.0
2008-01-01 05:15:00,5.10389,5.1041,5.10369,5.10402,67000000.0
2008-01-01 05:20:00,5.10389,5.104,5.10362,5.10383,79000000.0
2008-01-01 05:25:00,5.10375,5.10401,5.10367,5.10391,66000000.0
2008-01-01 05:30:00,5.10377,5.1041,5.10364,5.10394,76000000.0
2008-01-01 05:35:00,5.10385,5.10407,5.10375,5.10395,78000000.0
2008-01-01 05:40:00,5.10389,5.10405,5.10368,5.10382,61000000.0
2008-01-01 05:45:00,5.10392,5.10405,5.10365,5.10378,77000000.0
2008-01-01 05:50:00,5.1038,5.10407,5.10368,5.10375,62000000.0
2008-01-01 05:55:00,5.10389,5.10409,5.1036,5.10381,70000000.0
2008-01-01 06:00:00,5.10397,5.10585,5.10373,5.10572,77000000.0
2008-01-01 06:05:00,5.10568,5.10573,5.10531,5.10567,81000000.0
2008-01-01 06:10:00,5.1054,5.1057,5.10538,5.10554,73000000.0
2008-01-01 06:15:00,5.10547,5.1058,5.1053,5.1056,69000000.0
2008-01-01 06:20:00,5.10537,5.1057,5.10537,5.10557,68000000.0
2008-01-01 06:25:00,5.10554,5.10579,5.10542,5.10543,71000000.0
2008-01-01 06:30:00,5.10563,5.10572,5.10534,5.10567,58000000.0
2008-01-01 06:35:00,5.10571,5.10577,5.1054,5.1055,72000000.0
2008-01-01 06:40:00,5.10563,5.1058,5.10542,5.10559,71000000.0
2008-01-01 06:45:00,5.10543,5.10573,5.10535,5.10572,69000000.0
2008-01-01 06:50:00,5.10566,5.10572,5.10531,5.10565,56000000.0
2008-01-01 06:55:00,5.1056,5.10587,5.10537,5.10571,64000000.0
2008-01-01 07:00:00,5.10572,5.10596,5.10555,5.10574,58000000.0
2008-01-01 07:05:00,5.10415,5.10437,5.10405,5.10413,59000000.0
2008-01-01 07:10:00,5.1044,5.10455,5.10399,5.10427,82000000.0
2008-01-01 07:15:00,5.10434,5.10454,5.104,5.10423,80000000.0
2008-01-01 07:20:00,5.10428,5.10449,5.10407,5.10419,76000000.0
2008-01-01 07:25:00,5.1044,5.1044,5.10403,5.10421,78000000.0
2008-01-01 07:30:00,5.10406,5.10446,5.10406,5.10407,61000000.0
2008-01-01 07:35:00,5.10435,5.10446,5.10403,5.10439,63000000.0
2008-01-01 07:40:00,5.1041,5.10451,5.10406,5.10411,55000000.0
2008-01-01 07:45:00,5.10405,5.10445,5.10403,5.1044,59000000.0
2008-01-01 07:50:00,5.10439,5.10443,5.10406,5.1042,67000000.0
2008-01-01 07:55:00,5.10429,5.10442,5.1041,5.10434,62000000.0
2008-01-01 08:00:00,5.10442,5.10442,5.10408,5.10435,65000000.0
2008-01-01 08:05:00,5.10414,5.10448,5.10405,5.10437,73000000.0
2008-01-01 08:10:00,5.10422,5.10444,5.10403,5.10432,58000000.0
2008-01-01 08:15:00,5.10435,5.10452,5.10401,5.10435,59000000.0
2008-01-01 08:20:00,5.10433,5.10441,5.1041,5.1042,64000000.0
2008-01-01 08:25:00,5.1043,5.10452,5.10404,5.10414,56000000.0
2008-01-01 08:30:00,5.10438,5.10452,5.10401,5.10405,62000000.0
2008-01-01 08:35:00,5.10421,5.10442,5.1041,5.10419,56000000.0
2008-01-01 08:40:00,5.10433,5.10441,5.10407,5.10435,58000000.0
2008-01-01 08:45:00,5.10424,5.10449,5.10403,5.1044,76000000.0
2008-01-01 08:50:00,5.10439,5.1045,5.10403,5.10441,81000000.0
2008-01-01 08:55:00,5.10405,5.106,5.10404,5.106,70000000.0
2008-01-01 09:00:00,5.10572,5.10603,5.10562,5.10585,62000000.0
2008-01-01 09:05:00,5.10588,5.10605,5.10573,5.10599,66000000.0
2008-01-01 09:10:00,5.10575,5.1061,5.10569,5.10576,67000000.0
2008-01-01 09:15:00,5.10598,5.10606,5.10566,5.10573,72000000.0
2008-01-01 09:20:00,5.10591,5.10612,5.10563,5.10588,74000000.0
2008-01-01 09:25:00,5.10587,5.10602,5.10571,5.10588,68000000.0
2008-01-01 09:30:00,5.10588,5.10604,5.10566,5.10589,69000000.0
2008-01-01 09:35:00,5.10596,5.10608,5.10562,5.106,85000000.0
2008-01-01 09:40:00,5.10594,5.10607,5.10564,5.10578,74000000.0
2008-01-01 09:45:00,5.10579,5.1061,5.10564,5.10598,76000000.0
2008-01-01 09:50:00,5.10594,5.10605,5.10565,5.10581,74000000.0
2008-01-01 09:55:00,5.10593,5.10611,5.10562,5.10586,68000000.0
2008-01-01 10:00:00,5.1059,5.10606,5.10573,5.10589,75000000.0
2008-01-01 10:05:00,5.1058,5.10604,5.10567,5.10581,50000000.0
2008-01-01 10:10:00,5.10575,5.10607,5.10568,5.10595,70000000.0
2008-01-01 10:15:00,5.10584,5.10605,5.10564,5.10593,74000000.0
2008-01-01 10:20:00,5.10573,5.10602,5.1056,5.10597,60000000.0
2008-01-01 10:25:00,5.1057,5.10611,5.10562,5.10583,60000000.0
2008-01-01 10:30:00,5.10589,5.10608,5.10569,5.10588,57000000.0
2008-01-01 10:35:00,5.10579,5.10604,5.10565,5.10566,72000000.0
2008-01-01 10:40:00,5.10588,5.10602,5.10564,5.10583,62000000.0
2008-01-01 10:45:00,5.10593,5.10609,5.10567,5.1058,55000000.0
2008-01-01 10:50:00,5.10565,5.10606,5.10565,5.10598,72000000.0
2008-01-01 10:55:00,5.10575,5.10598,5.10564,5.10586,49000000.0
2008-01-01 11:00:00,5.10572,5.10595,5.10553,5.10582,61000000.0
2008-01-01 11:05:00,5.10579,5.10596,5.10552,5.10574,71000000.0
2008-01-01 11:10:00,5.10556,5.10597,5.10556,5.10575,67000000.0
2008-01-01 11:15:00,5.10582,5.10594,5.10557,5.10579,63000000.0
2008-01-01 11:20:00,5.10568,5.10599,5.10558,5.10569,76000000.0
2008-01-01 11:25:00,5.10563,5.10596,5.10557,5.10568,64000000.0
2008-01-01 11:30:00,5.10575,5.10598,5.10561,5.10577,74000000.0
2008-01-01 11:35:00,5.10569,5.10592,5.10558,5.1057,60000000.0
2008-01-01 11:40:00,5.10582,5.10598,5.10561,5.10586,64000000.0
2008-01-01 11:45:00,5.10585,5.1059,5.10555,5.1058,62000000.0
2008-01-01 11:50:00,5.10583,5.10596,5.10562,5.10565,68000000.0
2008-01-01 11:55:00,5.10559,5.10596,5.10553,5.1058,52000000.0
2008-01-01 12:00:00,5.1058,5.10603,5.10555,5.10568,63000000.0
2008-01-01 12:05:00,5.10582,5.10592,5.10559,5.10592,61000000.0
2008-01-01 12:10:00,5.10567,5.10593,5.10557,5.10578,63000000.0
2008-01-01 12:15:00,5.10571,5.10596,5.10558,5.10592,56000000.0
2008-01-01 12:20:00,5.10575,5.10593,5.10555,5.10575,70000000.0
2008-01-01 12:25:00,5.1058,5.10607,5.10556,5.10574,57000000.0
2008-01-01 12:30:00,5.10578,5.10598,5.10554,5.10583,61000000.0
2008-01-01 12:35:00,5.10579,5.10593,5.10554,5.10565,64000000.0
2008-01-01 12:40:00,5.10572,5.10596,5.10558,5.10558,70000000.0
2008-01-01 12:45:00,5.10567,5.10593,5.10552,5.10566,65000000.0
2008-01-01 12:50:00,5.10577,5.10602,5.10558,5.1056,66000000.0
2008-01-01 12:55:00,5.10581,5.10593,5.10555,5.10577,62000000.0
2008-01-01 13:00:00,5.1059,5.10598,5.10559,5.10588,81000000.0
2008-01-01 13:05:00,5.10589,5.10596,5.10554,5.10567,77000000.0
2008-01-01 13:10:00,5.10558,5.10605,5.10553,5.10583,79000000.0
2008-01-01 13:15:00,5.1057,5.106,5.10555,5.10566,63000000.0
2008-01-01 13:20:00,5.1057,5.10594,5.1056,5.10571,78000000.0
2008-01-01 13:25:00,5.10582,5.10598,5.10563,5.10588,62000000.0
2008-01-01 13:30:00,5.10559,5.10592,5.10555,5.1057,55000000.0
2008-01-01 13:35:00,5.10557,5.10592,5.10551,5.10565,65000000.0
2008-01-01 13:40:00,5.10585,5.10594,5.10557,5.10582,55000000.0
2008-01-01 13:45:00,5.10587,5.10594,5.10554,5.1057,64000000.0
2008-01-01 13:50:00,5.10571,5.1059,5.10559,5.10583,58000000.0
2008-01-01 13:55:00,5.10585,5.10593,5.10556,5.10584,59000000.0
2008-01-01 14:00:00,5.10587,5.10597,5.10556,5.10578,72000000.0
2008-01-01 14:05:00,5.10578,5.10593,5.10559,5.10572,60000000.0
2008-01-01 14:10:00,5.10576,5.1059,5.10553,5.10582,56000000.0
2008-01-01 14:15:00,5.10589,5.10597,5.10553,5.10583,76000000.0
2008-01-01 14:20:00,5.10565,5.10593,5.10562,5.10565,52000000.0
2008-01-01 14:25:00,5.10567,5.10592,5.10553,5.10591,65000000.0
2008-01-01 14:30:00,5.10584,5.10595,5.10555,5.10587,60000000.0
2008-01-01 14:35:00,5.10563,5.10592,5.10554,5.10568,63000000.0
2008-01-01 14:40:00,5.10587,5.10598,5.10558,5.10591,77000000.0
2008-01-01 14:45:00,5.10583,5.1059,5.10558,5.10577,56000000.0
2008-01-01 14:50:00,5.10553,5.10598,5.10552,5.10566,60000000.0
2008-01-01 14:55:00,5.10574,5.10599,5.10549,5.10578,71000000.0
2008-01-01 15:00:00,5.10568,5.10574,5.10492,5.10498,76000000.0
2008-01-01 15:05:00,5.10502,5.10527,5.10487,5.10504,68000000.0
2008-01-01 15:10:00,5.10517,5.10526,5.10487,5.10514,61000000.0
2008-01-01 15:15:00,5.1052,5.10526,5.10488,5.10507,68000000.0
2008-01-01 15:20:00,5.1052,5.1052,5.10481,5.10514,59000000.0
2008-01-01 15:25:00,5.10518,5.10523,5.10484,5.10508,71000000.0
2008-01-01 15:30:00,5.10499,5.10521,5.10484,5.10487,68000000.0
2008-01-01 15:35:00,5.10491,5.10532,5.10486,5.10495,52000000.0
2008-01-01 15:40:00,5.10506,5.1053,5.10493,5.10504,62000000.0
2008-01-01 15:45:00,5.1051,5.10523,5.10483,5.10509,81000000.0
2008-01-01 15:50:00,5.10504,5.10525,5.10492,5.10507,75000000.0
2008-01-01 15:55:00,5.10505,5.10522,5.10484,5.10516,74000000.0
2008-01-01 16:00:00,5.1051,5.10524,5.10484,5.10518,61000000.0
2008-01-01 16:05:00,5.105,5.10523,5.10487,5.10521,70000000.0
2008-01-01 16:10:00,5.10521,5.10526,5.10479,5.10514,64000000.0
2008-01-01 16:15:00,5.10496,5.10532,5.10487,5.1049,66000000.0
2008-01-01 16:20:00,5.10492,5.10529,5.10482,5.10508,65000000.0
2008-01-01 16:25:00,5.10513,5.1053,5.10485,5.10494,51000000.0
2008-01-01 16:30:00,5.105,5.10522,5.10485,5.10518,53000000.0
2008-01-01 16:35:00,5.1051,5.1053,5.1049,5.10505,78000000.0
2008-01-01 16:40:00,5.10508,5.1053,5.10483,5.10509,86000000.0
2008-01-01 16:45:00,5.10486,5.10528,5.10484,5.10515,59000000.0
2008-01-01 16:50:00,5.10505,5.10529,5.10486,5.10515,66000000.0
2008-01-01 16:55:00,5.10512,5.10522,5.10487,5.10508,52000000.0
2008-01-01 17:00:00,5.10578,5.10608,5.10564,5.10565,62000000.0
2008-01-01 17:05:00,5.10567,5.10589,5.10554,5.10584,73000000.0
2008-01-01 17:10:00,5.10586,5.10593,5.10553,5.10593,57000000.0
2008-01-01 17:15:00,5.10577,5.10602,5.10549,5.1057,71000000.0
2008-01-01 17:20:00,5.10585,5.10592,5.10561,5.10575,55000000.0
2008-01-01 17:25:00,5.10586,5.10595,5.10555,5.10581,62000000.0
2008-01-01 17:30:00,5.10569,5.10593,5.10553,5.10565,63000000.0
2008-01-01 17:35:00,5.10578,5.10602,5.10562,5.10567,64000000.0
2008-01-01 17:40:00,5.10592,5.106,5.10559,5.10559,76000000.0
2008-01-01 17:45:00,5.10572,5.10591,5.10556,5.10575,60000000.0
2008-01-01 17:50:00,5.10588,5.10593,5.10553,5.10576,86000000.0
2008-01-01 17:55:00,5.10566,5.10592,5.10554,5.10584,66000000.0
2008-01-01 18:00:00,5.10561,5.10601,5.10554,5.10557,72000000.0
2008-01-01 18:05:00,5.10588,5.10601,5.10557,5.10562,73000000.0
2008-01-01 18:10:00,5.10582,5.10592,5.10558,5.10583,58000000.0
2008-01-01 18:15:00,5.10565,5.10592,5.10558,5.10571,61000000.0
2008-01-01 18:20:00,5.10565,5.10592,5.10553,5.10554,63000000.0
2008-01-01 18:25:00,5.10579,5.106,5.10548,5.10555,67000000.0
2008-01-01 18:30:00,5.10588,5.10592,5.10559,5.10563,65000000.0
2008-01-01 18:35:00,5.1058,5.10592,5.10555,5.10582,76000000.0
2008-01-01 18:40:00,5.1057,5.10596,5.10554,5.10572,67000000.0
2008-01-01 18:45:00,5.10586,5.10598,5.10557,5.10565,66000000.0
2008-01-01 18:50:00,5.10562,5.1059,5.10558,5.10571,63000000.0
2008-01-01 18:55:00,5.10578,5.10594,5.10557,5.10567,71000000.0
2008-01-01 19:00:00,5.10571,5.106,5.10559,5.10575,70000000.0
2008-01-01 19:05:00,5.1059,5.106,5.10562,5.10598,76000000.0
2008-01-01 19:10:00,5.1059,5.10607,5.10573,5.1059,68000000.0
2008-01-01 19:15:00,5.10576,5.10606,5.1057,5.10602,61000000.0
2008-01-01 19:20:00,5.10599,5.10606,5.10562,5.10595,72000000.0
2008-01-01 19:25:00,5.1057,5.10606,5.10562,5.1059,62000000.0
2008-01-01 19:30:00,5.1058,5.10602,5.10563,5.10594,66000000.0
2008-01-01 19:35:00,5.10602,5.10602,5.10564,5.10596,63000000.0
2008-01-01 19:40:00,5.10587,5.10606,5.09434,5.09434,70000000.0
2008-01-01 19:45:00,5.09423,5.09888,5.09423,5.09864,70000000.0
2008-01-01 19:50:00,5.09878,5.09888,5.09809,5.09876,71000000.0
2008-01-01 19:55:00,5.09855,5.09896,5.09855,5.09877,68000000.0
2008-01-01 20:00:00,5.09884,5.10525,5.09859,5.10405,67000000.0
2008-01-01 20:05:00,5.10318,5.10318,5.09867,5.09892,65000000.0
2008-01-01 20:10:00,5.10307,5.10372,5.0986,5.09865,66000000.0
2008-01-01 20:15:00,5.10252,5.10388,5.0966,5.1023,64000000.0
2008-01-01 20:20:00,5.10358,5.10366,5.0981,5.09832,65000000.0
2008-01-01 20:25:00,5.09775,5.10059,5.09755,5.09974,63000000.0
2008-01-01 20:30:00,5.09887,5.10184,5.09873,5.09988,59000000.0
2008-01-01 20:35:00,5.10022,5.10215,5.09922,5.10125,70000000.0
2008-01-01 20:40:00,5.10157,5.10285,5.10065,5.10234,89000000.0
2008-01-01 20:45:00,5.10255,5.10276,5.10166,5.10239,67000000.0
2008-01-01 20:50:00,5.10307,5.10648,5.10307,5.10551,62000000.0
2008-01-01 20:55:00,5.1051,5.10712,5.10093,5.10609,65000000.0
2008-01-01 21:00:00,5.10614,5.10752,5.10606,5.1074,72000000.0
2008-01-01 21:05:00,5.10742,5.1082,5.10634,5.10793,66000000.0
2008-01-01 21:10:00,5.10725,5.10831,5.10715,5.10775,62000000.0
2008-01-01 21:15:00,5.1074,5.10837,5.10714,5.10783,68000000.0
2008-01-01 21:20:00,5.10725,5.10838,5.10725,5.10785,52000000.0
2008-01-01 21:25:00,5.10768,5.10912,5.10755,5.10756,58000000.0
2008-01-01 21:30:00,5.10735,5.10761,5.10726,5.1073,59000000.0
2008-01-01 21:35:00,5.1075,5.1077,5.10731,5.1075,88000000.0
2008-01-01 21:40:00,5.10741,5.10908,5.10731,5.10899,65000000.0
2008-01-01 21:45:00,5.10882,5.10906,5.10444,5.10611,62000000.0
2008-01-01 21:50:00,5.10595,5.10605,5.10555,5.10598,62000000.0
2008-01-01 21:55:00,5.10619,5.10683,5.10182,5.10182,72000000.0
2008-01-01 22:00:00,5.10333,5.10445,5.10333,5.10408,79000000.0
2008-01-01 22:05:00,5.10401,5.10466,5.10353,5.10427,67000000.0
2008-01-01 22:10:00,5.10334,5.1036,5.10133,5.10216,64000000.0
2008-01-01 22:15:00,5.10219,5.10239,5.10171,5.10203,69000000.0
2008-01-01 22:20:00,5.10207,5.10229,5.10188,5.10188,69000000.0
2008-01-01 22:25:00,5.10165,5.10197,5.10105,5.10125,63000000.0
2008-01-01 22:30:00,5.10165,5.10185,5.1015,5.10178,60000000.0
2008-01-01 22:35:00,5.10174,5.10182,5.10145,5.10145,56000000.0
2008-01-01 22:40:00,5.10138,5.10165,5.10121,5.10159,63000000.0
2008-01-01 22:45:00,5.10135,5.10171,5.10122,5.10144,68000000.0
2008-01-01 22:50:00,5.10128,5.10257,5.10095,5.10108,70000000.0
2008-01-01 22:55:00,5.10136,5.10149,5.10095,5.10146,64000000.0
2008-01-01 23:00:00,5.10188,5.10585,5.1017,5.10361,68000000.0
2008-01-01 23:05:00,5.10338,5.10427,5.10202,5.10293,60000000.0
2008-01-01 23:10:00,5.10249,5.10599,5.10249,5.10445,66000000.0
2008-01-01 23:15:00,5.10437,5.10493,5.10323,5.10445,65000000.0
2008-01-01 23:20:00,5.10361,5.10415,5.10225,5.10415,66000000.0
2008-01-01 23:25:00,5.10405,5.10425,5.10317,5.10351,64000000.0
2008-01-01 23:30:00,5.10347,5.10415,5.10301,5.10395,72000000.0
2008-01-01 23:35:00,5.10388,5.1045,5.10364,5.10386,62000000.0
2008-01-01 23:40:00,5.10386,5.10405,5.10352,5.10379,80000000.0
2008-01-01 23:45:00,5.10354,5.10449,5.10335,5.10447,76000000.0
2008-01-01 23:50:00,5.10438,5.10541,5.10372,5.10405,67000000.0
2008-01-01 23:55:00,5.10405,5.10412,5.1028,5.10295,76000000.0
2008-01-02 00:00:00,5.10354,5.10354,5.10185,5.10295,70000000.0
2008-01-02 00:05:00,5.10285,5.10432,5.10254,5.10338,62000000.0
2008-01-02 00:10:00,5.1031,5.10394,5.10258,5.10338,63000000.0
2008-01-02 00:15:00,5.10378,5.10453,5.10244,5.10392,65000000.0
2008-01-02 00:20:00,5.10379,5.10379,5.10254,5.10325,60000000.0
2008-01-02 00:25:00,5.10333,5.10341,5.10149,5.1023,66000000.0
2008-01-02 00:30:00,5.10165,5.10291,5.10145,5.10217,64000000.0
2008-01-02 00:35:00,5.10282,5.10305,5.10139,5.10208,80000000.0
2008-01-02 00:40:00,5.10256,5.10265,5.09997,5.10125,61000000.0
2008-01-02 00:45:00,5.10165,5.10209,5.09881,5.09926,63000000.0
2008-01-02 00:50:00,5.09997,5.10031,5.09515,5.09738,60000000.0
2008-01-02 00:55:00,5.09765,5.10278,5.0961,5.10246,66000000.0
2008-01-02 01:00:00,5.10142,5.10278,5.09971,5.10014,63000000.0
2008-01-02 01:05:00,5.10104,5.10153,5.09883,5.09897,70000000.0
2008-01-02 01:10:00,5.09911,5.09918,5.094,5.09454,55000000.0
2008-01-02 01:15:00,5.0939,5.09432,5.09065,5.09205,63000000.0
2008-01-02 01:20:00,5.09168,5.09297,5.09056,5.09103,59000000.0
2008-01-02 01:25:00,5.09164,5.09221,5.09033,5.09151,70000000.0
2008-01-02 01:30:00,5.09243,5.09297,5.09113,5.09219,68000000.0
2008-01-02 01:35:00,5.09242,5.09301,5.09184,5.09267,71000000.0
2008-01-02 01:40:00,5.09276,5.09305,5.09175,5.09252,72000000.0
2008-01-02 01:45:00,5.09275,5.09311,5.09159,5.09277,68000000.0
2008-01-02 01:50:00,5.09258,5.09382,5.09206,5.09292,67000000.0
2008-01-02 01:55:00,5.09228,5.09417,5.09228,5.09361,61000000.0
2008-01-02 02:00:00,5.09331,5.09561,5.09247,5.09443,69000000.0
2008-01-02 02:05:00,5.09444,5.09745,5.09413,5.09641,73000000.0
2008-01-02 02:10:00,5.09816,5.09864,5.0947,5.09702,74000000.0
2008-01-02 02:15:00,5.09675,5.09883,5.09625,5.09724,70000000.0
2008-01-02 02:20:00,5.0968,5.09878,5.09609,5.09648,74000000.0
2008-01-02 02:25:00,5.09775,5.09775,5.09502,5.09616,59000000.0
2008-01-02 02:30:00,5.09683,5.09768,5.09421,5.09637,64000000.0
2008-01-02 02:35:00,5.09605,5.09923,5.09588,5.09799,71000000.0
2008-01-02 02:40:00,5.09724,5.0997,5.09724,5.0997,69000000.0
2008-01-02 02:45:00,5.09887,5.10241,5.09824,5.10122,69000000.0
2008-01-02 02:50:00,5.10206,5.10307,5.09859,5.09954,66000000.0
2008-01-02 02:55:00,5.09939,5.10196,5.09868,5.0998,65000000.0
2008-01-02 03:00:00,5.10096,5.10099,5.09906,5.10078,67000000.0
2008-01-02 03:05:00,5.09997,5.10151,5.09939,5.10145,68000000.0
2008-01-02 03:10:00,5.10031,5.10167,5.09996,5.10031,80000000.0
2008-01-02 03:15:00,5.10147,5.1025,5.09959,5.10098,50000000.0
2008-01-02 03:20:00,5.10049,5.10155,5.09993,5.10147,62000000.0
2008-01-02 03:25:00,5.10062,5.1018,5.0998,5.10011,71000000.0
2008-01-02 03:30:00,5.10031,5.10146,5.0992,5.10019,68000000.0
2008-01-02 03:35:00,5.10037,5.10153,5.09936,5.09981,60000000.0
2008-01-02 03:40:00,5.09896,5.10072,5.09787,5.09904,82000000.0
2008-01-02 03:45:00,5.09985,5.10082,5.09886,5.09943,53000000.0
2008-01-02 03:50:00,5.09916,5.10063,5.09812,5.09935,74000000.0
2008-01-02 03:55:00,5.09972,5.10087,5.09837,5.09887,63000000.0
2008-01-02 04:00:00,5.09887,5.10055,5.09829,5.09912,70000000.0
2008-01-02 04:05:00,5.09902,5.10002,5.09778,5.09778,66000000.0
2008-01-02 04:10:00,5.09863,5.09872,5.096,5.0979,77000000.0
2008-01-02 04:15:00,5.09685,5.09755,5.09458,5.09551,57000000.0
2008-01-02 04:20:00,5.09531,5.09651,5.09406,5.09443,62000000.0
2008-01-02 04:25:00,5.09546,5.09585,5.09211,5.09364,53000000.0
2008-01-02 04:30:00,5.0947,5.09556,5.09303,5.09499,66000000.0
2008-01-02 04:35:00,5.09538,5.09685,5.09365,5.09365,64000000.0
2008-01-02 04:40:00,5.09492,5.0957,5.09345,5.09436,54000000.0
2008-01-02 04:45:00,5.09413,5.09455,5.09311,5.09325,63000000.0
2008-01-02 04:50:00,5.09395,5.0954,5.09366,5.09409,71000000.0
2008-01-02 04:55:00,5.09409,5.09503,5.09264,5.09264,65000000.0
2008-01-02 05:00:00,5.09259,5.09375,5.09149,5.09231,62000000.0
2008-01-02 05:05:00,5.09305,5.09356,5.09211,5.09235,72000000.0
2008-01-02 05:10:00,5.09268,5.09324,5.09165,5.09175,59000000.0
2008-01-02 05:15:00,5.09241,5.09438,5.09213,5.09291,67000000.0
2008-01-02 05:20:00,5.0931,5.09382,5.09265,5.093,79000000.0
2008-01-02 05:25:00,5.09367,5.09616,5.09345,5.09501,66000000.0
2008-01-02 05:30:00,5.09612,5.09667,5.09467,5.09541,76000000.0
2008-01-02 05:35:00,5.09483,5.096,5.09407,5.09423,78000000.0
2008-01-02 05:40:00,5.09499,5.09609,5.09365,5.09387,61000000.0
2008-01-02 05:45:00,5.09447,5.09525,5.09264,5.09264,77000000.0
2008-01-02 05:50:00,5.09299,5.09457,5.09192,5.09369,62000000.0
2008-01-02 05:55:00,5.0926,5.09359,5.09125,5.09125,70000000.0
2008-01-02 06:00:00,5.09237,5.09338,5.0913,5.09241,77000000.0
2008-01-02 06:05:00,5.09239,5.09277,5.09108,5.09141,81000000.0
2008-01-02 06:10:00,5.09174,5.09267,5.09097,5.09139,73000000.0
2008-01-02 06:15:00,5.09154,5.09251,5.09085,5.0922,69000000.0
2008-01-02 06:20:00,5.09169,5.09235,5.09078,5.09163,68000000.0
2008-01-02 06:25:00,5.09192,5.09229,5.09071,5.09182,71000000.0
2008-01-02 06:30:00,5.09205,5.09219,5.09079,5.0908,58000000.0
2008-01-02 06:35:00,5.09142,5.09219,5.09043,5.09114,72000000.0
2008-01-02 06:40:00,5.09105,5.09255,5.09105,5.09213,71000000.0
2008-01-02 06:45:00,5.09185,5.09205,5.09085,5.09108,69000000.0
2008-01-02 06:50:00,5.09117,5.09212,5.09045,5.09144,56000000.0
2008-01-02 06:55:00,5.09144,5.09159,5.08758,5.0883,64000000.0
2008-01-02 07:00:00,5.0891,5.0903,5.08769,5.08951,58000000.0
2008-01-02 07:05:00,5.08889,5.08982,5.08766,5.08826,59000000.0
2008-01-02 07:10:00,5.08784,5.08911,5.08728,5.08844,82000000.0
2008-01-02 07:15:00,5.08849,5.0895,5.08791,5.08908,80000000.0
2008-01-02 07:20:00,5.08965,5.08965,5.087,5.08786,76000000.0
2008-01-02 07:25:00,5.08712,5.0875,5.08384,5.08475,78000000.0
2008-01-02 07:30:00,5.08538,5.08625,5.08209,5.08239,61000000.0
2008-01-02 07:35:00,5.08291,5.08405,5.08003,5.08089,63000000.0
2008-01-02 07:40:00,5.08118,5.08318,5.08085,5.08269,55000000.0
2008-01-02 07:45:00,5.08092,5.08236,5.07981,5.08123,59000000.0
2008-01-02 07:50:00,5.08135,5.0822,5.07916,5.07936,67000000.0
2008-01-02 07:55:00,5.07943,5.08138,5.07854,5.07997,62000000.0
2008-01-02 08:00:00,5.08043,5.08367,5.07925,5.08205,65000000.0
2008-01-02 08:05:00,5.08258,5.08452,5.08204,5.08452,73000000.0
2008-01-02 08:10:00,5.08327,5.08515,5.08279,5.08445,58000000.0
2008-01-02 08:15:00,5.08444,5.0851,5.08179,5.08179,59000000.0
2008-01-02 08:20:00,5.08271,5.08516,5.08215,5.08487,64000000.0
2008-01-02 08:25:00,5.08394,5.08496,5.08308,5.08443,56000000.0
2008-01-02 08:30:00,5.0838,5.08448,5.08163,5.08217,62000000.0
2008-01-02 08:35:00,5.08295,5.08358,5.07861,5.07861,56000000.0
2008-01-02 08:40:00,5.07943,5.08358,5.07896,5.08081,58000000.0
2008-01-02 08:45:00,5.08165,5.08197,5.0787,5.08022,76000000.0
2008-01-02 08:50:00,5.07968,5.08031,5.07792,5.07862,81000000.0
2008-01-02 08:55:00,5.07959,5.0814,5.07856,5.07975,70000000.0
2008-01-02 09:00:00,5.07794,5.07988,5.07773,5.07882,62000000.0
2008-01-02 09:05:00,5.07888,5.07906,5.07671,5.07835,66000000.0
2008-01-02 09:10:00,5.07814,5.07994,5.07759,5.07888,67000000.0
2008-01-02 09:15:00,5.07837,5.08391,5.07737,5.08262,72000000.0
2008-01-02 09:20:00,5.0833,5.08503,5.07687,5.08145,74000000.0
2008-01-02 09:25:00,5.08168,5.08239,5.07871,5.08143,68000000.0
2008-01-02 09:30:00,5.0804,5.08236,5.07963,5.08114,69000000.0
2008-01-02 09:35:00,5.08017,5.08276,5.08017,5.08168,85000000.0
2008-01-02 09:40:00,5.08159,5.08263,5.07956,5.07991,74000000.0
2008-01-02 09:45:00,5.08161,5.08408,5.07993,5.08298,76000000.0
2008-01-02 09:50:00,5.08252,5.08439,5.08128,5.08236,74000000.0
2008-01-02 09:55:00,5.08215,5.0833,5.08035,5.08261,68000000.0
2008-01-02 10:00:00,5.08233,5.08595,5.08182,5.08458,75000000.0
2008-01-02 10:05:00,5.08579,5.08579,5.08017,5.08189,50000000.0
2008-01-02 10:10:00,5.08213,5.08279,5.08017,5.08259,70000000.0
2008-01-02 10:15:00,5.08274,5.08392,5.08129,5.08324,74000000.0
2008-01-02 10:20:00,5.08212,5.08311,5.07817,5.07953,60000000.0
2008-01-02 10:25:00,5.07999,5.07999,5.07661,5.07842,60000000.0
2008-01-02 10:30:00,5.07795,5.07826,5.07478,5.07701,57000000.0
2008-01-02 10:35:00,5.07592,5.078,5.07495,5.07495,72000000.0
2008-01-02 10:40:00,5.07633,5.0769,5.07486,5.07598,62000000.0
2008-01-02 10:45:00,5.07705,5.07886,5.07546,5.07815,55000000.0
2008-01-02 10:50:00,5.07876,5.07977,5.07745,5.07914,72000000.0
2008-01-02 10:55:00,5.07836,5.07923,5.07706,5.07923,49000000.0
2008-01-02 11:00:00,5.07829,5.07947,5.07691,5.07938,61000000.0
2008-01-02 11:05:00,5.0786,5.07895,5.07654,5.07752,71000000.0
2008-01-02 11:10:00,5.07711,5.07908,5.07685,5.07908,67000000.0
2008-01-02 11:15:00,5.07788,5.07943,5.07753,5.07935,63000000.0
2008-01-02 11:20:00,5.07862,5.08128,5.07826,5.08027,76000000.0
2008-01-02 11:25:00,5.08069,5.08268,5.07944,5.08035,64000000.0
2008-01-02 11:30:00,5.08072,5.08244,5.07914,5.08007,74000000.0
2008-01-02 11:35:00,5.08041,5.0818,5.07964,5.08064,60000000.0
2008-01-02 11:40:00,5.08025,5.0812,5.07912,5.08054,64000000.0
2008-01-02 11:45:00,5.08026,5.08178,5.079,5.08033,62000000.0
2008-01-02 11:50:00,5.08036,5.08166,5.08,5.08149,68000000.0
2008-01-02 11:55:00,5.08126,5.08244,5.08027,5.08156,52000000.0
2008-01-02 12:00:00,5.08172,5.08232,5.07924,5.07941,63000000.0
2008-01-02 12:05:00,5.07867,5.07995,5.07683,5.07934,61000000.0
2008-01-02 12:10:00,5.07908,5.08113,5.07863,5.07996,63000000.0
2008-01-02 12:15:00,5.07933,5.08216,5.07871,5.08216,56000000.0
2008-01-02 12:20:00,5.08043,5.08168,5.07605,5.0771,70000000.0
2008-01-02 12:25:00,5.077,5.07793,5.07486,5.07755,57000000.0
2008-01-02 12:30:00,5.07796,5.07796,5.07608,5.07687,61000000.0
2008-01-02 12:35:00,5.07694,5.07772,5.07455,5.07604,64000000.0
2008-01-02 12:40:00,5.07471,5.07622,5.0734,5.07485,70000000.0
2008-01-02 12:45:00,5.07655,5.07655,5.07414,5.07531,65000000.0
2008-01-02 12:50:00,5.07631,5.07731,5.07331,5.07409,66000000.0
2008-01-02 12:55:00,5.07452,5.07476,5.07157,5.07308,62000000.0
2008-01-02 13:00:00,5.07125,5.07261,5.07018,5.07147,81000000.0
2008-01-02 13:05:00,5.07271,5.07271,5.06794,5.06922,77000000.0
2008-01-02 13:10:00,5.06811,5.06956,5.06742,5.06896,79000000.0
2008-01-02 13:15:00,5.06796,5.06906,5.06678,5.06805,63000000.0
2008-01-02 13:20:00,5.06815,5.06992,5.068,5.06945,78000000.0
2008-01-02 13:25:00,5.06882,5.06949,5.06754,5.06903,62000000.0
2008-01-02 13:30:00,5.06797,5.06968,5.06769,5.06875,55000000.0
2008-01-02 13:35:00,5.0685,5.06901,5.06705,5.06893,65000000.0
2008-01-02 13:40:00,5.06834,5.06956,5.06735,5.06856,55000000.0
2008-01-02 13:45:00,5.06962,5.06971,5.068,5.06852,64000000.0
2008-01-02 13:50:00,5.06903,5.06935,5.06774,5.06935,58000000.0
2008-01-02 13:55:00,5.06918,5.07048,5.06821,5.07048,59000000.0
2008-01-02 14:00:00,5.06971,5.06971,5.06739,5.06876,72000000.0
2008-01-02 14:05:00,5.06651,5.06811,5.06456,5.06562,60000000.0
2008-01-02 14:10:00,5.06447,5.06671,5.06416,5.06556,56000000.0
2008-01-02 14:15:00,5.065,5.06734,5.06471,5.06668,76000000.0
2008-01-02 14:20:00,5.06705,5.06737,5.06562,5.06624,52000000.0
2008-01-02 14:25:00,5.06683,5.06851,5.0656,5.06786,65000000.0
2008-01-02 14:30:00,5.06783,5.06857,5.06659,5.06735,60000000.0
2008-01-02 14:35:00,5.06783,5.06923,5.06701,5.06796,63000000.0
2008-01-02 14:40:00,5.06782,5.07084,5.06761,5.07062,77000000.0
2008-01-02 14:45:00,5.06996,5.07049,5.06836,5.06975,56000000.0
2008-01-02 14:50:00,5.06968,5.07037,5.06834,5.06893,60000000.0
2008-01-02 14:55:00,5.06892,5.07008,5.06809,5.0682,71000000.0
2008-01-02 15:00:00,5.06867,5.06944,5.06565,5.0662,76000000.0
2008-01-02 15:05:00,5.06446,5.06773,5.06446,5.06773,68000000.0
2008-01-02 15:10:00,5.06625,5.07123,5.06625,5.07055,61000000.0
2008-01-02 15:15:00,5.06942,5.07462,5.06879,5.07413,68000000.0
2008-01-02 15:20:00,5.07457,5.0751,5.07158,5.07281,59000000.0
2008-01-02 15:25:00,5.07284,5.07367,5.07069,5.07301,71000000.0
2008-01-02 15:30:00,5.07206,5.07298,5.07017,5.07075,68000000.0
2008-01-02 15:35:00,5.07158,5.07517,5.07084,5.07517,52000000.0
2008-01-02 15:40:00,5.07356,5.07721,5.07347,5.07599,62000000.0
2008-01-02 15:45:00,5.0762,5.07717,5.07495,5.07603,81000000.0
2008-01-02 15:50:00,5.07665,5.0769,5.07505,5.07663,75000000.0
2008-01-02 15:55:00,5.07699,5.07738,5.07459,5.07689,74000000.0
2008-01-02 16:00:00,5.07806,5.08005,5.07694,5.0786,61000000.0
2008-01-02 16:05:00,5.07826,5.07912,5.07681,5.07863,70000000.0
2008-01-02 16:10:00,5.07856,5.07856,5.07524,5.0766,64000000.0
2008-01-02 16:15:00,5.07548,5.07644,5.07368,5.07517,66000000.0
2008-01-02 16:20:00,5.07523,5.07654,5.07386,5.07564,65000000.0
2008-01-02 16:25:00,5.077,5.07909,5.07468,5.07882,51000000.0
2008-01-02 16:30:00,5.07888,5.08131,5.07683,5.0804,53000000.0
2008-01-02 16:35:00,5.08129,5.08465,5.07992,5.08381,78000000.0
2008-01-02 16:40:00,5.08423,5.08423,5.08126,5.08308,86000000.0
2008-01-02 16:45:00,5.08369,5.08445,5.08248,5.0827,59000000.0
2008-01-02 16:50:00,5.08368,5.08454,5.0816,5.08203,66000000.0
2008-01-02 16:55:00,5.08155,5.0826,5.07958,5.08035,52000000.0
2008-01-02 17:00:00,5.08114,5.08114,5.06762,5.06762,62000000.0
2008-01-02 17:05:00,5.06738,5.0707,5.06602,5.06809,73000000.0
2008-01-02 17:10:00,5.06833,5.06926,5.06384,5.06553,57000000.0
2008-01-02 17:15:00,5.06428,5.06594,5.06203,5.06297,71000000.0
2008-01-02 17:20:00,5.06286,5.0643,5.06125,5.06246,55000000.0
2008-01-02 17:25:00,5.06449,5.06807,5.06225,5.06767,62000000.0
2008-01-02 17:30:00,5.06747,5.06916,5.06628,5.06659,63000000.0
2008-01-02 17:35:00,5.06715,5.06779,5.06531,5.06585,64000000.0
2008-01-02 17:40:00,5.06623,5.06733,5.06343,5.06431,76000000.0
2008-01-02 17:45:00,5.06399,5.06886,5.0637,5.06873,60000000.0
2008-01-02 17:50:00,5.06694,5.06694,5.06132,5.06252,86000000.0
2008-01-02 17:55:00,5.06209,5.06307,5.05485,5.05709,66000000.0
2008-01-02 18:00:00,5.05716,5.05794,5.05395,5.05599,72000000.0
2008-01-02 18:05:00,5.05376,5.0555,5.05063,5.05349,73000000.0
2008-01-02 18:10:00,5.05356,5.05392,5.05122,5.05368,58000000.0
2008-01-02 18:15:00,5.05288,5.05395,5.05193,5.05242,61000000.0
2008-01-02 18:20:00,5.05235,5.05286,5.04805,5.05093,63000000.0
2008-01-02 18:25:00,5.0506,5.05448,5.04907,5.05352,67000000.0
2008-01-02 18:30:00,5.0549,5.05565,5.05135,5.05359,65000000.0
2008-01-02 18:35:00,5.05311,5.05613,5.05311,5.05361,76000000.0
2008-01-02 18:40:00,5.0537,5.05446,5.05145,5.05291,67000000.0
2008-01-02 18:45:00,5.05205,5.05309,5.05062,5.05286,66000000.0
2008-01-02 18:50:00,5.0522,5.0524,5.04734,5.04983,63000000.0
2008-01-02 18:55:00,5.05129,5.05332,5.05077,5.05201,71000000.0
2008-01-02 19:00:00,5.05131,5.05287,5.05075,5.05245,70000000.0
2008-01-02 19:05:00,5.05115,5.05474,5.04884,5.05425,76000000.0
2008-01-02 19:10:00,5.05499,5.05566,5.05272,5.05493,68000000.0
2008-01-02 19:15:00,5.05434,5.05512,5.05111,5.05331,61000000.0
2008-01-02 19:20:00,5.05305,5.05456,5.05181,5.05431,72000000.0
2008-01-02 19:25:00,5.05541,5.05841,5.05395,5.0577,62000000.0
2008-01-02 19:30:00,5.05849,5.05849,5.05516,5.05695,66000000.0
2008-01-02 19:35:00,5.056,5.05709,5.05466,5.05577,63000000.0
2008-01-02 19:40:00,5.0567,5.05692,5.05477,5.05614,70000000.0
2008-01-02 19:45:00,5.05538,5.05625,5.05204,5.05204,70000000.0
2008-01-02 19:50:00,5.05297,5.0548,5.05084,5.05375,71000000.0
2008-01-02 19:55:00,5.05256,5.05459,5.05156,5.05417,68000000.0
2008-01-02 20:00:00,5.05351,5.05435,5.05123,5.05222,67000000.0
2008-01-02 20:05:00,5.05252,5.05322,5.05125,5.05322,65000000.0
2008-01-02 20:10:00,5.0536,5.0537,5.05181,5.052,66000000.0
2008-01-02 20:15:00,5.05298,5.05352,5.05095,5.05234,64000000.0
2008-01-02 20:20:00,5.05178,5.05289,5.05046,5.0518,65000000.0
2008-01-02 20:25:00,5.05284,5.05417,5.05106,5.05361,63000000.0
2008-01-02 20:30:00,5.05363,5.05474,5.0521,5.05453,59000000.0
2008-01-02 20:35:00,5.05491,5.05527,5.05334,5.05377,70000000.0
2008-01-02 20:40:00,5.05451,5.05521,5.05232,5.05369,89000000.0
2008-01-02 20:45:00,5.05365,5.05408,5.052,5.05265,67000000.0
2008-01-02 20:50:00,5.05286,5.05448,5.05188,5.05247,62000000.0
2008-01-02 20:55:00,5.05262,5.05381,5.05173,5.05291,65000000.0
2008-01-02 21:00:00,5.05321,5.05495,5.05122,5.05456,72000000.0
2008-01-02 21:05:00,5.05365,5.05382,5.0507,5.0528,66000000.0
2008-01-02 21:10:00,5.05314,5.05441,5.05171,5.05213,62000000.0
2008-01-02 21:15:00,5.05294,5.05692,5.05212,5.05601,68000000.0
2008-01-02 21:20:00,5.05647,5.05647,5.0532,5.05532,52000000.0
2008-01-02 21:25:00,5.05469,5.05658,5.05428,5.05453,58000000.0
2008-01-02 21:30:00,5.05443,5.05613,5.05426,5.0557,59000000.0
2008-01-02 21:35:00,5.05492,5.05643,5.05396,5.05519,88000000.0
2008-01-02 21:40:00,5.05505,5.05649,5.05444,5.05575,65000000.0
2008-01-02 21:45:00,5.05681,5.059,5.05515,5.05603,62000000.0
2008-01-02 21:50:00,5.05555,5.05739,5.05478,5.05739,62000000.0
2008-01-02 21:55:00,5.05652,5.0573,5.05491,5.05649,72000000.0
2008-01-02 22:00:00,5.05624,5.05725,5.05465,5.05636,79000000.0
2008-01-02 22:05:00,5.05578,5.05749,5.05505,5.05614,67000000.0
2008-01-02 22:10:00,5.05651,5.05728,5.0555,5.05601,64000000.0
2008-01-02 22:15:00,5.05558,5.05758,5.05558,5.05665,69000000.0
2008-01-02 22:20:00,5.05653,5.05742,5.05544,5.05635,69000000.0
2008-01-02 22:25:00,5.05695,5.05746,5.05441,5.05479,63000000.0
2008-01-02 22:30:00,5.05604,5.05618,5.05363,5.05464,60000000.0
2008-01-02 22:35:00,5.05452,5.05659,5.05417,5.05492,56000000.0
2008-01-02 22:40:00,5.0552,5.05613,5.05428,5.05446,63000000.0
2008-01-02 22:45:00,5.05423,5.0556,5.05385,5.05416,68000000.0
2008-01-02 22:50:00,5.05497,5.05563,5.05369,5.05563,70000000.0
2008-01-02 22:55:00,5.05508,5.05522,5.0537,5.05488,64000000.0
2008-01-02 23:00:00,5.05512,5.05539,5.05365,5.05385,68000000.0
2008-01-02 23:05:00,5.054,5.05606,5.05373,5.05562,60000000.0
2008-01-02 23:10:00,5.05549,5.05637,5.05406,5.05505,66000000.0
2008-01-02 23:15:00,5.05586,5.05652,5.0544,5.05504,65000000.0
2008-01-02 23:20:00,5.05515,5.05641,5.05413,5.05533,66000000.0
2008-01-02 23:25:00,5.05446,5.05591,5.05392,5.05538,64000000.0
2008-01-02 23:30:00,5.05538,5.05619,5.05394,5.05394,72000000.0
2008-01-02 23:35:00,5.05472,5.05678,5.05472,5.05623,62000000.0
2008-01-02 23:40:00,5.0563,5.05683,5.05527,5.05589,80000000.0
2008-01-02 23:45:00,5.05574,5.05672,5.05464,5.05559,76000000.0
2008-01-02 23:50:00,5.05693,5.05696,5.05498,5.05583,67000000.0
2008-01-02 23:55:00,5.05668,5.06079,5.05534,5.05983,76000000.0
2008-01-03 00:00:00,5.05835,5.06009,5.05758,5.05815,70000000.0
2008-01-03 00:05:00,5.05789,5.05989,5.05772,5.05772,62000000.0
2008-01-03 00:10:00,5.05815,5.05941,5.05639,5.05909,63000000.0
2008-01-03 00:15:00,5.05846,5.06013,5.05777,5.05777,65000000.0
2008-01-03 00:20:00,5.05889,5.0601,5.05803,5.05941,60000000.0
2008-01-03 00:25:00,5.0593,5.0593,5.05751,5.05839,66000000.0
2008-01-03 00:30:00,5.05948,5.05983,5.05368,5.05621,64000000.0
2008-01-03 00:35:00,5.05764,5.05883,5.05557,5.05818,80000000.0
2008-01-03 00:40:00,5.05797,5.05895,5.05729,5.05729,61000000.0
2008-01-03 00:45:00,5.05818,5.05818,5.05675,5.05783,63000000.0
2008-01-03 00:50:00,5.0569,5.05801,5.05561,5.05684,60000000.0
2008-01-03 00:55:00,5.05745,5.05751,5.0559,5.05665,66000000.0
2008-01-03 01:00:00,5.05643,5.05693,5.05494,5.05608,63000000.0
2008-01-03 01:05:00,5.05675,5.0574,5.05538,5.05661,70000000.0
2008-01-03 01:10:00,5.05718,5.05742,5.05598,5.05628,55000000.0
2008-01-03 01:15:00,5.05697,5.05716,5.05483,5.05655,63000000.0
2008-01-03 01:20:00,5.05605,5.05688,5.0551,5.05606,59000000.0
2008-01-03 01:25:00,5.05713,5.05713,5.05501,5.05528,70000000.0
2008-01-03 01:30:00,5.0554,5.05656,5.05496,5.05581,68000000.0
2008-01-03 01:35:00,5.05567,5.05887,5.05501,5.0576,71000000.0
2008-01-03 01:40:00,5.05783,5.06016,5.05682,5.05978,72000000.0
2008-01-03 01:45:00,5.05999,5.06035,5.05674,5.05741,68000000.0
2008-01-03 01:50:00,5.05777,5.05866,5.05595,5.05733,67000000.0
2008-01-03 01:55:00,5.05699,5.05938,5.05583,5.05809,61000000.0
2008-01-03 02:00:00,5.05817,5.05926,5.05774,5.05843,69000000.0
2008-01-03 02:05:00,5.05886,5.05927,5.05672,5.05768,73000000.0
2008-01-03 02:10:00,5.05626,5.05734,5.05472,5.05599,74000000.0
2008-01-03 02:15:00,5.05627,5.05906,5.0552,5.05762,70000000.0
2008-01-03 02:20:00,5.05842,5.05894,5.05695,5.05795,74000000.0
2008-01-03 02:25:00,5.05856,5.05887,5.05699,5.05699,59000000.0
2008-01-03 02:30:00,5.0581,5.05833,5.05578,5.05736,64000000.0
2008-01-03 02:35:00,5.05715,5.05863,5.05677,5.05738,71000000.0
2008-01-03 02:40:00,5.05811,5.05931,5.05759,5.05879,69000000.0
2008-01-03 02:45:00,5.05881,5.05956,5.05718,5.05828,69000000.0
2008-01-03 02:50:00,5.0583,5.05924,5.05758,5.05765,66000000.0
2008-01-03 02:55:00,5.05803,5.05886,5.05687,5.05774,65000000.0
2008-01-03 03:00:00,5.05874,5.05874,5.05728,5.05787,67000000.0
2008-01-03 03:05:00,5.05757,5.06546,5.05757,5.06403,68000000.0
2008-01-03 03:10:00,5.0649,5.06541,5.06182,5.06301,80000000.0
2008-01-03 03:15:00,5.0636,5.06443,5.06257,5.06393,50000000.0
2008-01-03 03:20:00,5.06383,5.06502,5.06301,5.0643,62000000.0
2008-01-03 03:25:00,5.06419,5.06541,5.06263,5.06331,71000000.0
2008-01-03 03:30:00,5.06418,5.06528,5.06254,5.06308,68000000.0
2008-01-03 03:35:00,5.06371,5.06389,5.06115,5.06194,60000000.0
2008-01-03 03:40:00,5.06278,5.06283,5.05892,5.05975,82000000.0
2008-01-03 03:45:00,5.06001,5.06058,5.05785,5.05931,53000000.0
2008-01-03 03:50:00,5.05844,5.0595,5.05684,5.05767,74000000.0
2008-01-03 03:55:00,5.05832,5.05968,5.0569,5.0587,63000000.0
2008-01-03 04:00:00,5.05879,5.06064,5.0581,5.06044,70000000.0
2008-01-03 04:05:00,5.06105,5.06194,5.05847,5.05934,66000000.0
2008-01-03 04:10:00,5.05986,5.06057,5.05842,5.05968,77000000.0
2008-01-03 04:15:00,5.06009,5.06223,5.05935,5.06098,57000000.0
2008-01-03 04:20:00,5.06128,5.0629,5.06059,5.06248,62000000.0
2008-01-03 04:25:00,5.06161,5.06274,5.05979,5.0602,53000000.0
2008-01-03 04:30:00,5.06033,5.06284,5.05918,5.062,66000000.0
2008-01-03 04:35:00,5.06141,5.06334,5.06053,5.0615,64000000.0
2008-01-03 04:40:00,5.06205,5.06328,5.06138,5.0625,54000000.0
2008-01-03 04:45:00,5.06275,5.06337,5.06165,5.06286,63000000.0
2008-01-03 04:50:00,5.06311,5.06354,5.06067,5.06085,71000000.0
2008-01-03 04:55:00,5.06129,5.06265,5.05973,5.0622,65000000.0
2008-01-03 05:00:00,5.06219,5.06344,5.06063,5.06236,62000000.0
2008-01-03 05:05:00,5.06289,5.06313,5.06152,5.0625,72000000.0
2008-01-03 05:10:00,5.06217,5.06299,5.06137,5.06203,59000000.0
2008-01-03 05:15:00,5.06203,5.06329,5.06149,5.06261,67000000.0
2008-01-03 05:20:00,5.06222,5.06303,5.06178,5.06206,79000000.0
2008-01-03 05:25:00,5.06274,5.06317,5.06154,5.06169,66000000.0
2008-01-03 05:30:00,5.06201,5.06269,5.06104,5.06127,76000000.0
2008-01-03 05:35:00,5.06145,5.06195,5.06034,5.06107,78000000.0
2008-01-03 05:40:00,5.06132,5.06291,5.06081,5.06228,61000000.0
2008-01-03 05:45:00,5.06213,5.06372,5.06121,5.06237,77000000.0
2008-01-03 05:50:00,5.06286,5.06348,5.06132,5.06171,62000000.0
2008-01-03 05:55:00,5.06146,5.06275,5.05986,5.06009,70000000.0
2008-01-03 06:00:00,5.06049,5.06227,5.0601,5.06148,77000000.0
2008-01-03 06:05:00,5.06227,5.06227,5.05942,5.061,81000000.0
2008-01-03 06:10:00,5.05971,5.06138,5.05957,5.06097,73000000.0
2008-01-03 06:15:00,5.0609,5.06192,5.06009,5.06086,69000000.0
2008-01-03 06:20:00,5.05946,5.06128,5.05876,5.05962,68000000.0
2008-01-03 06:25:00,5.05894,5.05994,5.05784,5.05813,71000000.0
2008-01-03 06:30:00,5.05921,5.06014,5.05786,5.05993,58000000.0
2008-01-03 06:35:00,5.05885,5.06006,5.05773,5.0588,72000000.0
2008-01-03 06:40:00,5.06025,5.06283,5.05984,5.06222,71000000.0
2008-01-03 06:45:00,5.06258,5.06298,5.05996,5.06029,69000000.0
2008-01-03 06:50:00,5.06014,5.06196,5.05982,5.06086,56000000.0
2008-01-03 06:55:00,5.06191,5.06191,5.05982,5.06066,64000000.0
2008-01-03 07:00:00,5.05979,5.06082,5.05914,5.05914,58000000.0
2008-01-03 07:05:00,5.05966,5.06183,5.0595,5.0618,59000000.0
2008-01-03 07:10:00,5.06122,5.06285,5.06053,5.06131,82000000.0
2008-01-03 07:15:00,5.06188,5.06228,5.06019,5.06019,80000000.0
2008-01-03 07:20:00,5.06094,5.06209,5.0599,5.06179,76000000.0
2008-01-03 07:25:00,5.06103,5.06208,5.05989,5.06208,78000000.0
2008-01-03 07:30:00,5.06088,5.06251,5.06062,5.06185,61000000.0
2008-01-03 07:35:00,5.06241,5.06282,5.06075,5.06115,63000000.0
2008-01-03 07:40:00,5.06145,5.06252,5.06097,5.06178,55000000.0
2008-01-03 07:45:00,5.06175,5.06258,5.06043,5.06208,59000000.0
2008-01-03 07:50:00,5.06037,5.06192,5.05959,5.06165,67000000.0
2008-01-03 07:55:00,5.06148,5.06238,5.06042,5.06131,62000000.0
2008-01-03 08:00:00,5.06155,5.06255,5.05945,5.05999,65000000.0
2008-01-03 08:05:00,5.06039,5.06049,5.05803,5.05951,73000000.0
2008-01-03 08:10:00,5.05992,5.06133,5.05945,5.05964,58000000.0
2008-01-03 08:15:00,5.0613,5.0613,5.0585,5.05998,59000000.0
2008-01-03 08:20:00,5.05936,5.06045,5.05896,5.06036,64000000.0
2008-01-03 08:25:00,5.06077,5.06077,5.05893,5.06065,56000000.0
2008-01-03 08:30:00,5.06095,5.06095,5.05693,5.05695,62000000.0
2008-01-03 08:35:00,5.0561,5.05877,5.0561,5.05751,56000000.0
2008-01-03 08:40:00,5.05856,5.05856,5.05546,5.05671,58000000.0
2008-01-03 08:45:00,5.05703,5.05794,5.05604,5.05725,76000000.0
2008-01-03 08:50:00,5.05773,5.05818,5.05565,5.05698,81000000.0
2008-01-03 08:55:00,5.05621,5.05685,5.0537,5.05437,70000000.0
2008-01-03 09:00:00,5.05401,5.05705,5.0539,5.05674,62000000.0
2008-01-03 09:05:00,5.05632,5.05716,5.05387,5.05387,66000000.0
2008-01-03 09:10:00,5.05409,5.05679,5.05353,5.05373,67000000.0
2008-01-03 09:15:00,5.05515,5.05707,5.05366,5.05556,72000000.0
2008-01-03 09:20:00,5.05568,5.05806,5.05568,5.05609,74000000.0
2008-01-03 09:25:00,5.05765,5.05815,5.05571,5.05716,68000000.0
2008-01-03 09:30:00,5.05572,5.05829,5.05572,5.0574,69000000.0
2008-01-03 09:35:00,5.05746,5.05846,5.05609,5.05661,85000000.0
2008-01-03 09:40:00,5.05701,5.05817,5.05491,5.05679,74000000.0
2008-01-03 09:45:00,5.057,5.05771,5.05498,5.05727,76000000.0
2008-01-03 09:50:00,5.05619,5.05808,5.05604,5.05662,74000000.0
2008-01-03 09:55:00,5.05552,5.05697,5.05491,5.05657,68000000.0
2008-01-03 10:00:00,5.05712,5.06072,5.05336,5.06072,75000000.0
2008-01-03 10:05:00,5.06034,5.06524,5.06,5.06316,50000000.0
2008-01-03 10:10:00,5.06251,5.0634,5.06044,5.06284,70000000.0
2008-01-03 10:15:00,5.0627,5.06304,5.06043,5.0621,74000000.0
2008-01-03 10:20:00,5.06212,5.0635,5.06081,5.06104,60000000.0
2008-01-03 10:25:00,5.06269,5.06269,5.05952,5.06137,60000000.0
2008-01-03 10:30:00,5.06118,5.06436,5.06029,5.06405,57000000.0
2008-01-03 10:35:00,5.06427,5.06902,5.06212,5.06708,72000000.0
2008-01-03 10:40:00,5.06834,5.06834,5.06276,5.06364,62000000.0
2008-01-03 10:45:00,5.06293,5.06703,5.06261,5.06629,55000000.0
2008-01-03 10:50:00,5.06477,5.06692,5.06468,5.06639,72000000.0
2008-01-03 10:55:00,5.06691,5.06707,5.06421,5.06571,49000000.0
2008-01-03 11:00:00,5.06596,5.06597,5.06228,5.06344,61000000.0
2008-01-03 11:05:00,5.06233,5.06233,5.05848,5.06012,71000000.0
2008-01-03 11:10:00,5.06088,5.0611,5.05794,5.05938,67000000.0
2008-01-03 11:15:00,5.05982,5.06116,5.05855,5.05945,63000000.0
2008-01-03 11:20:00,5.05948,5.06073,5.05738,5.06024,76000000.0
2008-01-03 11:25:00,5.05915,5.06172,5.05915,5.05935,64000000.0
2008-01-03 11:30:00,5.05969,5.06098,5.0578,5.05931,74000000.0
2008-01-03 11:35:00,5.06069,5.06186,5.05896,5.06145,60000000.0
2008-01-03 11:40:00,5.06193,5.06485,5.06113,5.06203,64000000.0
2008-01-03 11:45:00,5.06389,5.06395,5.05966,5.05966,62000000.0
2008-01-03 11:50:00,5.06091,5.06125,5.05844,5.05901,68000000.0
2008-01-03 11:55:00,5.05932,5.0651,5.05851,5.0622,52000000.0
2008-01-03 12:00:00,5.06323,5.06484,5.06221,5.06278,63000000.0
2008-01-03 12:05:00,5.06303,5.06369,5.06191,5.06316,61000000.0
2008-01-03 12:10:00,5.06278,5.06368,5.06123,5.06177,63000000.0
2008-01-03 12:15:00,5.06238,5.06269,5.06003,5.06269,56000000.0
2008-01-03 12:20:00,5.06257,5.06257,5.05731,5.05841,70000000.0
2008-01-03 12:25:00,5.05872,5.06007,5.05057,5.05194,57000000.0
2008-01-03 12:30:00,5.05121,5.05336,5.05013,5.05223,61000000.0
2008-01-03 12:35:00,5.05207,5.05462,5.05029,5.05059,64000000.0
2008-01-03 12:40:00,5.05265,5.0529,5.04948,5.05085,70000000.0
2008-01-03 12:45:00,5.05095,5.05095,5.04462,5.04869,65000000.0
2008-01-03 12:50:00,5.04827,5.04842,5.04195,5.04373,66000000.0
2008-01-03 12:55:00,5.04374,5.04419,5.04152,5.04303,62000000.0
2008-01-03 13:00:00,5.04265,5.04542,5.04154,5.04426,81000000.0
2008-01-03 13:05:00,5.04345,5.04701,5.04045,5.04185,77000000.0
2008-01-03 13:10:00,5.04132,5.04435,5.04066,5.04323,79000000.0
2008-01-03 13:15:00,5.04268,5.04493,5.04241,5.04493,63000000.0
2008-01-03 13:20:00,5.04309,5.04482,5.04224,5.04386,78000000.0
2008-01-03 13:25:00,5.0431,5.04451,5.04155,5.04336,62000000.0
2008-01-03 13:30:00,5.04298,5.04419,5.04109,5.04245,55000000.0
2008-01-03 13:35:00,5.04177,5.04356,5.04153,5.04214,65000000.0
2008-01-03 13:40:00,5.04186,5.0441,5.04149,5.04247,55000000.0
2008-01-03 13:45:00,5.0436,5.04533,5.04279,5.04506,64000000.0
2008-01-03 13:50:00,5.04468,5.04599,5.04203,5.04389,58000000.0
2008-01-03 13:55:00,5.04264,5.04336,5.04077,5.0426,59000000.0
2008-01-03 14:00:00,5.04126,5.04126,5.03552,5.03898,72000000.0
2008-01-03 14:05:00,5.03881,5.04026,5.03695,5.03899,60000000.0
2008-01-03 14:10:00,5.0393,5.04129,5.03818,5.04129,56000000.0
2008-01-03 14:15:00,5.04088,5.041,5.03875,5.03939,76000000.0
2008-01-03 14:20:00,5.04018,5.04081,5.03666,5.03666,52000000.0
2008-01-03 14:25:00,5.03832,5.04125,5.03768,5.04122,65000000.0
2008-01-03 14:30:00,5.04041,5.04344,5.03963,5.04083,60000000.0
2008-01-03 14:35:00,5.04141,5.04344,5.03964,5.04116,63000000.0
2008-01-03 14:40:00,5.04233,5.04322,5.04007,5.04215,77000000.0
2008-01-03 14:45:00,5.04293,5.0444,5.04141,5.04348,56000000.0
2008-01-03 14:50:00,5.04383,5.0464,5.04303,5.04379,60000000.0
2008-01-03 14:55:00,5.04366,5.04611,5.04323,5.04599,71000000.0
2008-01-03 15:00:00,5.04573,5.04573,5.04118,5.04118,76000000.0
2008-01-03 15:05:00,5.04302,5.04442,5.04042,5.04125,68000000.0
2008-01-03 15:10:00,5.04178,5.04509,5.04042,5.04283,61000000.0
2008-01-03 15:15:00,5.04496,5.05045,5.04496,5.04699,68000000.0
2008-01-03 15:20:00,5.04704,5.05671,5.04618,5.05528,59000000.0
2008-01-03 15:25:00,5.05296,5.05412,5.04858,5.05085,71000000.0
2008-01-03 15:30:00,5.05098,5.06205,5.04923,5.06055,68000000.0
2008-01-03 15:35:00,5.05903,5.0638,5.05903,5.06126,52000000.0
2008-01-03 15:40:00,5.06011,5.06184,5.05885,5.05971,62000000.0
2008-01-03 15:45:00,5.06058,5.06058,5.05673,5.05773,81000000.0
2008-01-03 15:50:00,5.057,5.06063,5.05493,5.05737,75000000.0
2008-01-03 15:55:00,5.05643,5.06039,5.05636,5.06039,74000000.0
2008-01-03 16:00:00,5.06064,5.06064,5.0577,5.05925,61000000.0
2008-01-03 16:05:00,5.05931,5.06051,5.05843,5.05965,70000000.0
2008-01-03 16:10:00,5.05942,5.05964,5.05653,5.05785,64000000.0
2008-01-03 16:15:00,5.05722,5.05813,5.05333,5.055,66000000.0
2008-01-03 16:20:00,5.05419,5.05559,5.05152,5.05157,65000000.0
2008-01-03 16:25:00,5.05231,5.05513,5.05147,5.05413,51000000.0
2008-01-03 16:30:00,5.05451,5.05697,5.05322,5.05684,53000000.0
2008-01-03 16:35:00,5.0561,5.058,5.05502,5.0576,78000000.0
2008-01-03 16:40:00,5.05654,5.05762,5.05351,5.05529,86000000.0
2008-01-03 16:45:00,5.05381,5.05496,5.0494,5.05018,59000000.0
2008-01-03 16:50:00,5.05179,5.05418,5.04968,5.05379,66000000.0
2008-01-03 16:55:00,5.05367,5.0544,5.05169,5.05209,52000000.0
2008-01-03 17:00:00,5.0527,5.05813,5.05255,5.05711,62000000.0
2008-01-03 17:05:00,5.05758,5.05923,5.05641,5.05858,73000000.0
2008-01-03 17:10:00,5.05878,5.05968,5.057,5.05868,57000000.0
2008-01-03 17:15:00,5.05707,5.06033,5.05707,5.05826,71000000.0
2008-01-03 17:20:00,5.05866,5.05877,5.05621,5.05621,55000000.0
2008-01-03 17:25:00,5.05793,5.05874,5.0565,5.05734,62000000.0
2008-01-03 17:30:00,5.05731,5.05952,5.05643,5.05755,63000000.0
2008-01-03 17:35:00,5.05899,5.05962,5.05645,5.05645,64000000.0
2008-01-03 17:40:00,5.05681,5.05808,5.05286,5.05286,76000000.0
2008-01-03 17:45:00,5.05391,5.05674,5.0533,5.05512,60000000.0
2008-01-03 17:50:00,5.05495,5.05623,5.05252,5.05535,86000000.0
2008-01-03 17:55:00,5.05579,5.05656,5.05389,5.05616,66000000.0
2008-01-03 18:00:00,5.05582,5.05716,5.05474,5.05649,72000000.0
2008-01-03 18:05:00,5.05651,5.05651,5.0537,5.05443,73000000.0
2008-01-03 18:10:00,5.05406,5.05568,5.05329,5.05393,58000000.0
2008-01-03 18:15:00,5.05558,5.05558,5.05343,5.05397,61000000.0
2008-01-03 18:20:00,5.05531,5.05563,5.05355,5.054,63000000.0
2008-01-03 18:25:00,5.05457,5.05559,5.0532,5.05368,67000000.0
2008-01-03 18:30:00,5.05479,5.05546,5.05333,5.05496,65000000.0
2008-01-03 18:35:00,5.05429,5.05522,5.05011,5.05161,76000000.0
2008-01-03 18:40:00,5.05113,5.05199,5.04942,5.05067,67000000.0
2008-01-03 18:45:00,5.04935,5.05108,5.04787,5.04988,66000000.0
2008-01-03 18:50:00,5.05113,5.05192,5.0502,5.05168,63000000.0
2008-01-03 18:55:00,5.05081,5.05247,5.04995,5.05115,71000000.0
2008-01-03 19:00:00,5.05009,5.05165,5.04911,5.05086,70000000.0
2008-01-03 19:05:00,5.0492,5.05128,5.04838,5.05116,76000000.0
2008-01-03 19:10:00,5.05112,5.05181,5.04992,5.05118,68000000.0
2008-01-03 19:15:00,5.05048,5.05272,5.05022,5.05202,61000000.0
2008-01-03 19:20:00,5.05022,5.05215,5.04952,5.05097,72000000.0
2008-01-03 19:25:00,5.05069,5.05145,5.04948,5.05123,62000000.0
2008-01-03 19:30:00,5.05081,5.05081,5.04844,5.04976,66000000.0
2008-01-03 19:35:00,5.04893,5.05271,5.04893,5.052,63000000.0
2008-01-03 19:40:00,5.0512,5.05266,5.05015,5.05192,70000000.0
2008-01-03 19:45:00,5.0518,5.05203,5.04905,5.05,70000000.0
2008-01-03 19:50:00,5.04879,5.05078,5.04848,5.04931,71000000.0
2008-01-03 19:55:00,5.04884,5.04999,5.04782,5.04797,68000000.0
2008-01-03 20:00:00,5.04938,5.05002,5.04754,5.04818,67000000.0
2008-01-03 20:05:00,5.04745,5.0487,5.04506,5.04604,65000000.0
2008-01-03 20:10:00,5.04625,5.0469,5.04398,5.04438,66000000.0
2008-01-03 20:15:00,5.04505,5.04558,5.04202,5.04341,64000000.0
2008-01-03 20:20:00,5.04473,5.04473,5.04182,5.04266,65000000.0
2008-01-03 20:25:00,5.04287,5.04433,5.04227,5.04413,63000000.0
2008-01-03 20:30:00,5.04303,5.04479,5.04271,5.04456,59000000.0
2008-01-03 20:35:00,5.04382,5.04491,5.04211,5.04334,70000000.0
2008-01-03 20:40:00,5.04382,5.04434,5.04112,5.04137,89000000.0
2008-01-03 20:45:00,5.04098,5.04333,5.04098,5.04274,67000000.0
2008-01-03 20:50:00,5.0424,5.043,5.04074,5.04291,62000000.0
2008-01-03 20:55:00,5.04149,5.04381,5.04149,5.0424,65000000.0
2008-01-03 21:00:00,5.04189,5.0438,5.04189,5.04321,72000000.0
2008-01-03 21:05:00,5.04393,5.04505,5.04314,5.04433,66000000.0
2008-01-03 21:10:00,5.04421,5.04709,5.04393,5.04676,62000000.0
2008-01-03 21:15:00,5.04769,5.04836,5.04579,5.04823,68000000.0
2008-01-03 21:20:00,5.04702,5.04903,5.04673,5.04764,52000000.0
2008-01-03 21:25:00,5.0475,5.04805,5.04565,5.04565,58000000.0
2008-01-03 21:30:00,5.04648,5.04739,5.04572,5.046,59000000.0
2008-01-03 21:35:00,5.04606,5.04791,5.04584,5.04668,88000000.0
2008-01-03 21:40:00,5.04676,5.04827,5.04587,5.04738,65000000.0
2008-01-03 21:45:00,5.04782,5.04833,5.04637,5.04833,62000000.0
2008-01-03 21:50:00,5.04803,5.0493,5.04729,5.04894,62000000.0
2008-01-03 21:55:00,5.04911,5.04953,5.04719,5.0477,72000000.0
2008-01-03 22:00:00,5.04801,5.04874,5.04626,5.04742,79000000.0
2008-01-03 22:05:00,5.04558,5.04789,5.04518,5.04688,67000000.0
2008-01-03 22:10:00,5.04684,5.0472,5.04451,5.04609,64000000.0
2008-01-03 22:15:00,5.04702,5.04775,5.04489,5.04671,69000000.0
2008-01-03 22:20:00,5.04658,5.04669,5.04477,5.04547,69000000.0
2008-01-03 22:25:00,5.04622,5.04661,5.04466,5.04466,63000000.0
2008-01-03 22:30:00,5.04445,5.04614,5.04445,5.04564,60000000.0
2008-01-03 22:35:00,5.04502,5.04612,5.04441,5.04468,56000000.0
2008-01-03 22:40:00,5.04558,5.04627,5.0441,5.04451,63000000.0
2008-01-03 22:45:00,5.04387,5.04626,5.04387,5.04415,68000000.0
2008-01-03 22:50:00,5.04573,5.04594,5.04417,5.04525,70000000.0
2008-01-03 22:55:00,5.046,5.04608,5.04439,5.04486,64000000.0
2008-01-03 23:00:00,5.045,5.04589,5.04387,5.04513,68000000.0
2008-01-03 23:05:00,5.04504,5.04618,5.04389,5.04564,60000000.0
2008-01-03 23:10:00,5.04566,5.04798,5.04509,5.04583,66000000.0
2008-01-03 23:15:00,5.04658,5.04701,5.04516,5.04636,65000000.0
2008-01-03 23:20:00,5.04676,5.0472,5.0449,5.04583,66000000.0
2008-01-03 23:25:00,5.0451,5.04789,5.0451,5.04627,64000000.0
2008-01-03 23:30:00,5.04762,5.04794,5.04602,5.04691,72000000.0
2008-01-03 23:35:00,5.04651,5.04725,5.04536,5.04608,62000000.0
2008-01-03 23:40:00,5.047,5.04752,5.04521,5.04716,80000000.0
2008-01-03 23:45:00,5.04669,5.04747,5.04506,5.04654,76000000.0
2008-01-03 23:50:00,5.04607,5.04748,5.04552,5.04607,67000000.0
2008-01-03 23:55:00,5.04677,5.04711,5.0443,5.0443,76000000.0
2008-01-04 00:00:00,5.04514,5.04609,5.04391,5.04477,70000000.0
2008-01-04 00:05:00,5.04441,5.04596,5.04402,5.04411,62000000.0
2008-01-04 00:10:00,5.04389,5.04591,5.04378,5.04523,63000000.0
2008-01-04 00:15:00,5.0453,5.04607,5.04436,5.04519,65000000.0
2008-01-04 00:20:00,5.04502,5.04677,5.04459,5.04677,60000000.0
2008-01-04 00:25:00,5.04639,5.04709,5.04539,5.04672,66000000.0
2008-01-04 00:30:00,5.04609,5.0478,5.04516,5.04576,64000000.0
2008-01-04 00:35:00,5.04634,5.04705,5.04497,5.04586,80000000.0
2008-01-04 00:40:00,5.0454,5.04751,5.04519,5.04619,61000000.0
2008-01-04 00:45:00,5.04685,5.0487,5.04565,5.0487,63000000.0
2008-01-04 00:50:00,5.04741,5.04874,5.04676,5.04725,60000000.0
2008-01-04 00:55:00,5.04746,5.04841,5.04636,5.0478,66000000.0
2008-01-04 01:00:00,5.04758,5.0485,5.0467,5.04695,63000000.0
2008-01-04 01:05:00,5.04661,5.04915,5.04661,5.04723,70000000.0
2008-01-04 01:10:00,5.04737,5.04882,5.04707,5.04833,55000000.0
2008-01-04 01:15:00,5.04814,5.04907,5.04755,5.0481,63000000.0
2008-01-04 01:20:00,5.04761,5.04994,5.04743,5.0482,59000000.0
2008-01-04 01:25:00,5.04845,5.04947,5.04785,5.04873,70000000.0
2008-01-04 01:30:00,5.04882,5.04935,5.04784,5.04915,68000000.0
2008-01-04 01:35:00,5.04865,5.04995,5.04829,5.04903,71000000.0
2008-01-04 01:40:00,5.04898,5.04958,5.0473,5.04802,72000000.0
2008-01-04 01:45:00,5.04803,5.04989,5.04739,5.04902,68000000.0
2008-01-04 01:50:00,5.04906,5.04978,5.04766,5.0483,67000000.0
2008-01-04 01:55:00,5.04817,5.04898,5.0467,5.04716,61000000.0
2008-01-04 02:00:00,5.0479,5.0479,5.04616,5.04731,69000000.0
2008-01-04 02:05:00,5.04729,5.048,5.04502,5.04502,73000000.0
2008-01-04 02:10:00,5.04593,5.04806,5.04538,5.04767,74000000.0
2008-01-04 02:15:00,5.04635,5.04755,5.04502,5.04755,70000000.0
2008-01-04 02:20:00,5.04644,5.04773,5.04498,5.04498,74000000.0
2008-01-04 02:25:00,5.04516,5.04632,5.04445,5.04472,59000000.0
2008-01-04 02:30:00,5.04575,5.04684,5.04492,5.04523,64000000.0
2008-01-04 02:35:00,5.04512,5.04767,5.04512,5.04741,71000000.0
2008-01-04 02:40:00,5.04664,5.04804,5.04624,5.0476,69000000.0
2008-01-04 02:45:00,5.0479,5.0479,5.04626,5.04699,69000000.0
2008-01-04 02:50:00,5.04627,5.04868,5.04617,5.04681,66000000.0
2008-01-04 02:55:00,5.04789,5.04909,5.04747,5.04909,65000000.0
2008-01-04 03:00:00,5.04847,5.05023,5.04733,5.05023,67000000.0
2008-01-04 03:05:00,5.04876,5.05035,5.04765,5.04855,68000000.0
2008-01-04 03:10:00,5.0487,5.04947,5.04672,5.04766,80000000.0
2008-01-04 03:15:00,5.0484,5.04977,5.04765,5.04871,50000000.0
2008-01-04 03:20:00,5.04797,5.04931,5.04744,5.04757,62000000.0
2008-01-04 03:25:00,5.04833,5.04833,5.04586,5.04651,71000000.0
2008-01-04 03:30:00,5.04679,5.04772,5.04521,5.04566,68000000.0
2008-01-04 03:35:00,5.04505,5.04668,5.04485,5.04605,60000000.0
2008-01-04 03:40:00,5.04609,5.04689,5.04504,5.0458,82000000.0
2008-01-04 03:45:00,5.04503,5.04654,5.04459,5.04477,53000000.0
2008-01-04 03:50:00,5.04513,5.04574,5.04391,5.04404,74000000.0
2008-01-04 03:55:00,5.04417,5.0455,5.04372,5.04462,63000000.0
2008-01-04 04:00:00,5.04447,5.04503,5.04344,5.04441,70000000.0
2008-01-04 04:05:00,5.04389,5.04522,5.04331,5.04522,66000000.0
2008-01-04 04:10:00,5.0445,5.04634,5.04374,5.04547,77000000.0
2008-01-04 04:15:00,5.04498,5.04677,5.04331,5.04571,57000000.0
2008-01-04 04:20:00,5.0451,5.04583,5.04409,5.04483,62000000.0
2008-01-04 04:25:00,5.04464,5.0459,5.04345,5.04454,53000000.0
2008-01-04 04:30:00,5.04476,5.04612,5.04429,5.04515,66000000.0
2008-01-04 04:35:00,5.04428,5.04633,5.04425,5.04497,64000000.0
2008-01-04 04:40:00,5.04555,5.04694,5.04499,5.04655,54000000.0
2008-01-04 04:45:00,5.04661,5.04671,5.04425,5.04463,63000000.0
2008-01-04 04:50:00,5.04499,5.0466,5.04466,5.04586,71000000.0
2008-01-04 04:55:00,5.04505,5.04683,5.04489,5.04521,65000000.0
2008-01-04 05:00:00,5.04588,5.04615,5.04473,5.04473,62000000.0
2008-01-04 05:05:00,5.04584,5.04654,5.04457,5.04519,72000000.0
2008-01-04 05:10:00,5.04512,5.04635,5.04432,5.04635,59000000.0
2008-01-04 05:15:00,5.04616,5.04706,5.04456,5.04639,67000000.0
2008-01-04 05:20:00,5.04724,5.04764,5.04623,5.04679,79000000.0
2008-01-04 05:25:00,5.0466,5.04813,5.04614,5.04628,66000000.0
2008-01-04 05:30:00,5.04672,5.04749,5.0455,5.04667,76000000.0
2008-01-04 05:35:00,5.046,5.04655,5.04518,5.04575,78000000.0
2008-01-04 05:40:00,5.0446,5.0467,5.0442,5.04608,61000000.0
2008-01-04 05:45:00,5.04758,5.04797,5.046,5.04685,77000000.0
2008-01-04 05:50:00,5.04772,5.04871,5.04685,5.0472,62000000.0
2008-01-04 05:55:00,5.04758,5.04871,5.04698,5.04794,70000000.0
2008-01-04 06:00:00,5.04739,5.04876,5.0472,5.04788,77000000.0
2008-01-04 06:05:00,5.04754,5.04924,5.04732,5.04879,81000000.0
2008-01-04 06:10:00,5.04823,5.04957,5.04755,5.04916,73000000.0
2008-01-04 06:15:00,5.04791,5.04914,5.04677,5.04807,69000000.0
2008-01-04 06:20:00,5.04781,5.04827,5.04595,5.04648,68000000.0
2008-01-04 06:25:00,5.04666,5.04833,5.04576,5.04635,71000000.0
2008-01-04 06:30:00,5.047,5.04809,5.04587,5.04794,58000000.0
2008-01-04 06:35:00,5.04869,5.04869,5.04685,5.04765,72000000.0
2008-01-04 06:40:00,5.04776,5.04835,5.04645,5.04683,71000000.0
2008-01-04 06:45:00,5.04657,5.04775,5.04596,5.04729,69000000.0
2008-01-04 06:50:00,5.04668,5.04774,5.04578,5.04693,56000000.0
2008-01-04 06:55:00,5.04654,5.0475,5.04603,5.04648,64000000.0
2008-01-04 07:00:00,5.04665,5.04774,5.04544,5.04748,58000000.0
2008-01-04 07:05:00,5.04646,5.04905,5.04629,5.04819,59000000.0
2008-01-04 07:10:00,5.04873,5.05014,5.048,5.04939,82000000.0
2008-01-04 07:15:00,5.04877,5.04997,5.04772,5.04824,80000000.0
2008-01-04 07:20:00,5.0494,5.05037,5.04824,5.04991,76000000.0
2008-01-04 07:25:00,5.04913,5.05055,5.04863,5.04887,78000000.0
2008-01-04 07:30:00,5.04957,5.05023,5.04855,5.04951,61000000.0
2008-01-04 07:35:00,5.04973,5.05051,5.04828,5.04997,63000000.0
2008-01-04 07:40:00,5.05062,5.05064,5.04794,5.04922,55000000.0
2008-01-04 07:45:00,5.04909,5.05046,5.04754,5.04849,59000000.0
2008-01-04 07:50:00,5.04815,5.04924,5.04745,5.04917,67000000.0
2008-01-04 07:55:00,5.04824,5.04949,5.04784,5.04812,62000000.0
2008-01-04 08:00:00,5.04802,5.05058,5.04779,5.05055,65000000.0
2008-01-04 08:05:00,5.05054,5.05124,5.04934,5.05006,73000000.0
2008-01-04 08:10:00,5.05065,5.05097,5.04906,5.05032,58000000.0
2008-01-04 08:15:00,5.05016,5.05164,5.04949,5.05032,59000000.0
2008-01-04 08:20:00,5.05088,5.05208,5.04991,5.05179,64000000.0
2008-01-04 08:25:00,5.05105,5.053,5.05026,5.05268,56000000.0
2008-01-04 08:30:00,5.05172,5.05514,5.05172,5.05305,62000000.0
2008-01-04 08:35:00,5.05305,5.05434,5.05198,5.05256,56000000.0
2008-01-04 08:40:00,5.05168,5.055,5.05168,5.055,58000000.0
2008-01-04 08:45:00,5.05446,5.05502,5.05233,5.05338,76000000.0
2008-01-04 08:50:00,5.05392,5.05454,5.05166,5.05334,81000000.0
2008-01-04 08:55:00,5.05448,5.0554,5.05339,5.05445,70000000.0
2008-01-04 09:00:00,5.05349,5.05543,5.05259,5.05387,62000000.0
2008-01-04 09:05:00,5.05429,5.05436,5.05211,5.05421,66000000.0
2008-01-04 09:10:00,5.05417,5.05496,5.05264,5.05496,67000000.0
2008-01-04 09:15:00,5.05455,5.05504,5.05233,5.05405,72000000.0
2008-01-04 09:20:00,5.05369,5.05486,5.05218,5.05422,74000000.0
2008-01-04 09:25:00,5.05266,5.05407,5.05172,5.05332,68000000.0
2008-01-04 09:30:00,5.05325,5.05449,5.05159,5.05197,69000000.0
2008-01-04 09:35:00,5.05313,5.05428,5.05166,5.0541,85000000.0
2008-01-04 09:40:00,5.05368,5.05589,5.05315,5.05507,74000000.0
2008-01-04 09:45:00,5.05404,5.05649,5.05382,5.05649,76000000.0
2008-01-04 09:50:00,5.05553,5.06044,5.05553,5.05857,74000000.0
2008-01-04 09:55:00,5.05932,5.06071,5.05675,5.0606,68000000.0
2008-01-04 10:00:00,5.06043,5.06314,5.05963,5.06294,75000000.0
2008-01-04 10:05:00,5.06288,5.06424,5.06107,5.06256,50000000.0
2008-01-04 10:10:00,5.06344,5.06357,5.06065,5.06096,70000000.0
2008-01-04 10:15:00,5.06191,5.06211,5.05817,5.0594,74000000.0
2008-01-04 10:20:00,5.05903,5.06045,5.05763,5.05992,60000000.0
2008-01-04 10:25:00,5.05967,5.06179,5.05908,5.06008,60000000.0
2008-01-04 10:30:00,5.05818,5.06043,5.05732,5.05944,57000000.0
2008-01-04 10:35:00,5.05917,5.05988,5.05749,5.05766,72000000.0
2008-01-04 10:40:00,5.05805,5.06024,5.0576,5.05967,62000000.0
2008-01-04 10:45:00,5.05969,5.06032,5.05679,5.05846,55000000.0
2008-01-04 10:50:00,5.0577,5.0591,5.05701,5.05754,72000000.0
2008-01-04 10:55:00,5.05873,5.05929,5.05694,5.05817,49000000.0
2008-01-04 11:00:00,5.05767,5.05879,5.05696,5.05858,61000000.0
2008-01-04 11:05:00,5.059,5.05927,5.05628,5.05668,71000000.0
2008-01-04 11:10:00,5.05568,5.05738,5.05489,5.05665,67000000.0
2008-01-04 11:15:00,5.05614,5.05786,5.05532,5.05713,63000000.0
2008-01-04 11:20:00,5.0577,5.05776,5.05542,5.05695,76000000.0
2008-01-04 11:25:00,5.0573,5.0585,5.05586,5.05741,64000000.0
2008-01-04 11:30:00,5.05699,5.06049,5.05628,5.05983,74000000.0
2008-01-04 11:35:00,5.05872,5.06008,5.05688,5.06008,60000000.0
2008-01-04 11:40:00,5.06007,5.0604,5.05862,5.05994,64000000.0
2008-01-04 11:45:00,5.05911,5.06069,5.05872,5.06011,62000000.0
2008-01-04 11:50:00,5.05978,5.06029,5.05828,5.05961,68000000.0
2008-01-04 11:55:00,5.06018,5.06054,5.05863,5.06054,52000000.0
2008-01-04 12:00:00,5.06033,5.06054,5.05853,5.05998,63000000.0
2008-01-04 12:05:00,5.05974,5.05995,5.05645,5.05859,61000000.0
2008-01-04 12:10:00,5.05863,5.06177,5.05749,5.06177,63000000.0
2008-01-04 12:15:00,5.06227,5.06229,5.05885,5.05961,56000000.0
2008-01-04 12:20:00,5.05936,5.0602,5.05769,5.05865,70000000.0
2008-01-04 12:25:00,5.05911,5.05963,5.0573,5.05963,57000000.0
2008-01-04 12:30:00,5.05958,5.06174,5.05853,5.06069,61000000.0
2008-01-04 12:35:00,5.06118,5.06204,5.05989,5.06183,64000000.0
2008-01-04 12:40:00,5.0623,5.06285,5.06058,5.06073,70000000.0
2008-01-04 12:45:00,5.06167,5.06291,5.06084,5.0625,65000000.0
2008-01-04 12:50:00,5.06261,5.06354,5.0611,5.06207,66000000.0
2008-01-04 12:55:00,5.06181,5.06259,5.05875,5.06087,62000000.0
2008-01-04 13:00:00,5.0606,5.06071,5.05776,5.05978,81000000.0
2008-01-04 13:05:00,5.05943,5.06077,5.05789,5.05982,77000000.0
2008-01-04 13:10:00,5.05897,5.06043,5.05776,5.06038,79000000.0
2008-01-04 13:15:00,5.06076,5.06191,5.05921,5.06128,63000000.0
2008-01-04 13:20:00,5.06,5.06202,5.05978,5.06098,78000000.0
2008-01-04 13:25:00,5.0616,5.06235,5.05986,5.06139,62000000.0
2008-01-04 13:30:00,5.05981,5.06237,5.05981,5.06123,55000000.0
2008-01-04 13:35:00,5.06087,5.06216,5.05952,5.06143,65000000.0
2008-01-04 13:40:00,5.06068,5.06193,5.0587,5.06015,55000000.0
2008-01-04 13:45:00,5.05958,5.06063,5.05755,5.05831,64000000.0
2008-01-04 13:50:00,5.05856,5.0588,5.05666,5.0569,58000000.0
2008-01-04 13:55:00,5.0569,5.05829,5.05605,5.05661,59000000.0
2008-01-04 14:00:00,5.0568,5.0589,5.0555,5.05751,72000000.0
2008-01-04 14:05:00,5.05709,5.05823,5.05613,5.05695,60000000.0
2008-01-04 14:10:00,5.05642,5.05811,5.05607,5.05662,56000000.0
2008-01-04 14:15:00,5.05819,5.0584,5.05613,5.05784,76000000.0
2008-01-04 14:20:00,5.05657,5.05813,5.05619,5.05663,52000000.0
2008-01-04 14:25:00,5.05646,5.05849,5.05615,5.0573,65000000.0
2008-01-04 14:30:00,5.0566,5.0607,5.05656,5.0607,60000000.0
2008-01-04 14:35:00,5.05887,5.06104,5.0586,5.06037,63000000.0
2008-01-04 14:40:00,5.0604,5.06355,5.05969,5.06164,77000000.0
2008-01-04 14:45:00,5.06258,5.0626,5.05957,5.06072,56000000.0
2008-01-04 14:50:00,5.06175,5.06178,5.05959,5.06062,60000000.0
2008-01-04 14:55:00,5.06036,5.06036,5.05692,5.05743,71000000.0
2008-01-04 15:00:00,5.05914,5.05914,5.0562,5.05642,76000000.0
2008-01-04 15:05:00,5.05621,5.05811,5.05341,5.05358,68000000.0
2008-01-04 15:10:00,5.05488,5.05488,5.05019,5.05329,61000000.0
2008-01-04 15:15:00,5.0537,5.05516,5.05189,5.05227,68000000.0
2008-01-04 15:20:00,5.05316,5.05458,5.05051,5.05458,59000000.0
2008-01-04 15:25:00,5.05423,5.05423,5.05046,5.05405,71000000.0
2008-01-04 15:30:00,5.05236,5.05236,5.02149,5.02372,68000000.0
2008-01-04 15:35:00,5.0245,5.02925,5.02241,5.02825,52000000.0
2008-01-04 15:40:00,5.0285,5.03243,5.02617,5.03221,62000000.0
2008-01-04 15:45:00,5.03279,5.03449,5.02812,5.03186,81000000.0
2008-01-04 15:50:00,5.03239,5.03595,5.0269,5.0269,75000000.0
2008-01-04 15:55:00,5.02883,5.03347,5.02739,5.02839,74000000.0
2008-01-04 16:00:00,5.0286,5.03054,5.02574,5.02771,61000000.0
2008-01-04 16:05:00,5.02517,5.0272,5.01969,5.02343,70000000.0
2008-01-04 16:10:00,5.02445,5.02643,5.02052,5.02396,64000000.0
2008-01-04 16:15:00,5.02438,5.02949,5.0223,5.02499,66000000.0
2008-01-04 16:20:00,5.02422,5.02973,5.02422,5.02805,65000000.0
2008-01-04 16:25:00,5.02892,5.02902,5.02585,5.02804,51000000.0
2008-01-04 16:30:00,5.02674,5.02862,5.02571,5.02658,53000000.0
2008-01-04 16:35:00,5.0272,5.02861,5.02421,5.02749,78000000.0
2008-01-04 16:40:00,5.02734,5.03003,5.02734,5.02871,86000000.0
2008-01-04 16:45:00,5.02974,5.03295,5.02829,5.03261,59000000.0
2008-01-04 16:50:00,5.03135,5.03452,5.03135,5.03449,66000000.0
2008-01-04 16:55:00,5.03422,5.03422,5.031,5.03384,52000000.0
2008-01-04 17:00:00,5.03564,5.04474,5.03438,5.03827,62000000.0
2008-01-04 17:05:00,5.0382,5.04382,5.03749,5.04176,73000000.0
2008-01-04 17:10:00,5.04199,5.04638,5.03813,5.04487,57000000.0
2008-01-04 17:15:00,5.04304,5.04336,5.03892,5.04058,71000000.0
2008-01-04 17:20:00,5.04035,5.04091,5.03717,5.03976,55000000.0
2008-01-04 17:25:00,5.04016,5.043,5.03886,5.03886,62000000.0
2008-01-04 17:30:00,5.03952,5.04118,5.03798,5.03919,63000000.0
2008-01-04 17:35:00,5.04007,5.0401,5.0372,5.03832,64000000.0
2008-01-04 17:40:00,5.03709,5.03941,5.03608,5.03692,76000000.0
2008-01-04 17:45:00,5.03635,5.03769,5.03456,5.03627,60000000.0
2008-01-04 17:50:00,5.03672,5.03845,5.03547,5.03728,86000000.0
2008-01-04 17:55:00,5.03644,5.03767,5.03501,5.03501,66000000.0
2008-01-04 18:00:00,5.03511,5.03675,5.03503,5.03578,72000000.0
2008-01-04 18:05:00,5.0366,5.03699,5.03229,5.03251,73000000.0
2008-01-04 18:10:00,5.03202,5.03286,5.02913,5.02913,58000000.0
2008-01-04 18:15:00,5.02964,5.03322,5.02937,5.03265,61000000.0
2008-01-04 18:20:00,5.03245,5.03395,5.03155,5.03359,63000000.0
2008-01-04 18:25:00,5.03365,5.03581,5.03198,5.03422,67000000.0
2008-01-04 18:30:00,5.03597,5.03613,5.03208,5.03254,65000000.0
2008-01-04 18:35:00,5.03232,5.03434,5.03173,5.03434,76000000.0
2008-01-04 18:40:00,5.03331,5.03478,5.03217,5.03405,67000000.0
2008-01-04 18:45:00,5.03452,5.03552,5.0326,5.0326,66000000.0
2008-01-04 18:50:00,5.03317,5.0342,5.03173,5.03232,63000000.0
2008-01-04 18:55:00,5.03183,5.0336,5.03087,5.03221,71000000.0
2008-01-04 19:00:00,5.0322,5.03571,5.03174,5.03437,70000000.0
2008-01-04 19:05:00,5.03564,5.03748,5.03411,5.03748,76000000.0
2008-01-04 19:10:00,5.03723,5.03802,5.03592,5.03609,68000000.0
2008-01-04 19:15:00,5.0355,5.03965,5.0355,5.03718,61000000.0
2008-01-04 19:20:00,5.03745,5.03882,5.03535,5.03673,72000000.0
2008-01-04 19:25:00,5.03506,5.03589,5.03317,5.03513,62000000.0
2008-01-04 19:30:00,5.03371,5.03692,5.03371,5.03535,66000000.0
2008-01-04 19:35:00,5.03678,5.03722,5.03531,5.03582,63000000.0
2008-01-04 19:40:00,5.03678,5.03915,5.03511,5.03819,70000000.0
2008-01-04 19:45:00,5.03815,5.03978,5.03797,5.03935,70000000.0
2008-01-04 19:50:00,5.03826,5.04266,5.03823,5.04111,71000000.0
2008-01-04 19:55:00,5.0405,5.04081,5.03737,5.0381,68000000.0
2008-01-04 20:00:00,5.03826,5.04051,5.03774,5.03887,67000000.0
2008-01-04 20:05:00,5.03854,5.03894,5.03636,5.0388,65000000.0
2008-01-04 20:10:00,5.03851,5.03941,5.03714,5.03867,66000000.0
2008-01-04 20:15:00,5.0382,5.03973,5.03681,5.03731,64000000.0
2008-01-04 20:20:00,5.03758,5.03865,5.03642,5.03677,65000000.0
2008-01-04 20:25:00,5.03676,5.03785,5.03607,5.03635,63000000.0
2008-01-04 20:30:00,5.03769,5.03859,5.03675,5.03842,59000000.0
2008-01-04 20:35:00,5.03798,5.03826,5.0362,5.03681,70000000.0
2008-01-04 20:40:00,5.03646,5.03768,5.03568,5.03612,89000000.0
2008-01-04 20:45:00,5.03654,5.03763,5.03548,5.03763,67000000.0
2008-01-04 20:50:00,5.03626,5.03804,5.0361,5.03748,62000000.0
2008-01-04 20:55:00,5.03772,5.03786,5.03602,5.03779,65000000.0
2008-01-04 21:00:00,5.03635,5.0396,5.03568,5.03854,72000000.0
2008-01-04 21:05:00,5.03811,5.03966,5.03723,5.03861,66000000.0
2008-01-04 21:10:00,5.03897,5.03897,5.03538,5.03668,62000000.0
2008-01-04 21:15:00,5.03612,5.03685,5.0342,5.03467,68000000.0
2008-01-04 21:20:00,5.03575,5.0361,5.03417,5.03524,52000000.0
2008-01-04 21:25:00,5.03556,5.03722,5.03553,5.03572,58000000.0
2008-01-04 21:30:00,5.0372,5.03784,5.03503,5.03727,59000000.0
2008-01-04 21:35:00,5.03743,5.03854,5.03642,5.03801,88000000.0
2008-01-04 21:40:00,5.03693,5.03845,5.03605,5.03768,65000000.0
2008-01-04 21:45:00,5.03732,5.03765,5.03616,5.03733,62000000.0
2008-01-04 21:50:00,5.03778,5.0379,5.03528,5.0366,62000000.0
2008-01-04 21:55:00,5.03678,5.03678,5.03481,5.03628,72000000.0
2008-01-04 22:00:00,5.03511,5.03678,5.03491,5.03529,79000000.0
2008-01-04 22:05:00,5.03609,5.03699,5.0351,5.03574,67000000.0
2008-01-04 22:10:00,5.03664,5.03687,5.03506,5.03644,64000000.0
2008-01-04 22:15:00,5.0363,5.03705,5.03527,5.03698,69000000.0
2008-01-04 22:20:00,5.0356,5.03779,5.0356,5.03648,69000000.0
2008-01-04 22:25:00,5.03777,5.03884,5.03622,5.03849,63000000.0
2008-01-04 22:30:00,5.03852,5.03898,5.03678,5.03728,60000000.0
2008-01-04 22:35:00,5.03822,5.03958,5.03721,5.03805,56000000.0
2008-01-04 22:40:00,5.03751,5.03977,5.03751,5.03905,63000000.0
2008-01-04 22:45:00,5.03857,5.04019,5.03786,5.03846,68000000.0
2008-01-04 22:50:00,5.03769,5.04105,5.03769,5.04105,70000000.0
2008-01-04 22:55:00,5.04025,5.04293,5.04025,5.04206,64000000.0
2008-01-04 23:00:00,5.04154,5.04391,5.04154,5.04287,68000000.0
2008-01-04 23:05:00,5.04306,5.04532,5.04233,5.044,60000000.0
2008-01-04 23:10:00,5.04462,5.04601,5.04341,5.04489,66000000.0
2008-01-04 23:15:00,5.04441,5.04597,5.04426,5.04518,65000000.0
2008-01-04 23:20:00,5.04481,5.04626,5.04401,5.04439,66000000.0
2008-01-04 23:25:00,5.0444,5.04586,5.04409,5.04581,64000000.0
2008-01-04 23:30:00,5.04572,5.04591,5.04444,5.0454,72000000.0
2008-01-04 23:35:00,5.04444,5.04642,5.04444,5.04595,62000000.0
2008-01-04 23:40:00,5.04518,5.04578,5.04396,5.04463,80000000.0
2008-01-04 23:45:00,5.04434,5.04588,5.04399,5.04468,76000000.0
2008-01-04 23:50:00,5.04613,5.04643,5.04518,5.04568,67000000.0
2008-01-04 23:55:00,5.04545,5.04645,5.04466,5.04581,76000000.0
2008-01-07 02:00:00,5.04349,5.04526,5.0429,5.04423,69000000.0
2008-01-07 02:05:00,5.04487,5.04535,5.04305,5.04435,73000000.0
2008-01-07 02:10:00,5.04428,5.04549,5.04351,5.04437,74000000.0
2008-01-07 02:15:00,5.04558,5.04628,5.04427,5.04489,70000000.0
2008-01-07 02:20:00,5.04498,5.04567,5.04415,5.04424,74000000.0
2008-01-07 02:25:00,5.04557,5.04577,5.04401,5.04553,59000000.0
2008-01-07 02:30:00,5.0455,5.04609,5.04408,5.04609,64000000.0
2008-01-07 02:35:00,5.04548,5.0461,5.04435,5.04472,71000000.0
2008-01-07 02:40:00,5.04614,5.04614,5.04456,5.04608,69000000.0
2008-01-07 02:45:00,5.04624,5.04624,5.04444,5.0457,69000000.0
2008-01-07 02:50:00,5.04548,5.04606,5.0436,5.04583,66000000.0
2008-01-07 02:55:00,5.0453,5.04668,5.04483,5.04522,65000000.0
2008-01-07 03:00:00,5.04577,5.04692,5.04532,5.04532,67000000.0
2008-01-07 03:05:00,5.0459,5.04675,5.04479,5.04555,68000000.0
2008-01-07 03:10:00,5.04602,5.04666,5.04499,5.04622,80000000.0
2008-01-07 03:15:00,5.04606,5.04687,5.04523,5.04687,50000000.0
2008-01-07 03:20:00,5.04644,5.04766,5.04583,5.0471,62000000.0
2008-01-07 03:25:00,5.04711,5.04886,5.04651,5.04815,71000000.0
2008-01-07 03:30:00,5.04771,5.04959,5.04762,5.04882,68000000.0
2008-01-07 03:35:00,5.04884,5.04937,5.04779,5.04901,60000000.0
2008-01-07 03:40:00,5.04933,5.04933,5.04667,5.04832,82000000.0
2008-01-07 03:45:00,5.04761,5.04893,5.04687,5.04843,53000000.0
2008-01-07 03:50:00,5.04885,5.04909,5.04735,5.04744,74000000.0
2008-01-07 03:55:00,5.04888,5.04909,5.04726,5.04799,63000000.0
2008-01-07 04:00:00,5.04871,5.0494,5.04757,5.0494,70000000.0
2008-01-07 04:05:00,5.04902,5.04939,5.04734,5.0492,66000000.0
2008-01-07 04:10:00,5.04878,5.0495,5.04763,5.04845,77000000.0
2008-01-07 04:15:00,5.04906,5.04938,5.04779,5.04905,57000000.0
2008-01-07 04:20:00,5.04908,5.04926,5.04763,5.0491,62000000.0
2008-01-07 04:25:00,5.04923,5.04941,5.0478,5.04867,53000000.0
2008-01-07 04:30:00,5.04884,5.04983,5.04794,5.04927,66000000.0
2008-01-07 04:35:00,5.05007,5.05784,5.04922,5.05705,64000000.0
2008-01-07 04:40:00,5.05772,5.05855,5.05572,5.05702,54000000.0
2008-01-07 04:45:00,5.05652,5.05936,5.05576,5.05843,63000000.0
2008-01-07 04:50:00,5.05912,5.06196,5.05768,5.05855,71000000.0
2008-01-07 04:55:00,5.05921,5.05921,5.05596,5.05612,65000000.0
2008-01-07 05:00:00,5.05713,5.05953,5.05659,5.05953,62000000.0
2008-01-07 05:05:00,5.05856,5.05982,5.05803,5.05835,72000000.0
2008-01-07 05:10:00,5.0583,5.05916,5.05669,5.05705,59000000.0
2008-01-07 05:15:00,5.05674,5.05799,5.05521,5.05717,67000000.0
2008-01-07 05:20:00,5.05758,5.05783,5.0552,5.05563,79000000.0
2008-01-07 05:25:00,5.05529,5.05642,5.0543,5.05575,66000000.0
2008-01-07 05:30:00,5.05545,5.05625,5.05416,5.05536,76000000.0
2008-01-07 05:35:00,5.05518,5.05686,5.05444,5.05674,78000000.0
2008-01-07 05:40:00,5.05592,5.0566,5.05399,5.05479,61000000.0
2008-01-07 05:45:00,5.05548,5.05641,5.05427,5.05506,77000000.0
2008-01-07 05:50:00,5.05405,5.05487,5.05188,5.05294,62000000.0
2008-01-07 05:55:00,5.05383,5.05487,5.05257,5.05415,70000000.0
2008-01-07 06:00:00,5.05401,5.05467,5.05174,5.0532,77000000.0
2008-01-07 06:05:00,5.05355,5.054,5.05104,5.05206,81000000.0
2008-01-07 06:10:00,5.05163,5.05302,5.05076,5.05172,73000000.0
2008-01-07 06:15:00,5.05134,5.05239,5.05042,5.0514,69000000.0
2008-01-07 06:20:00,5.05148,5.05215,5.05062,5.0511,68000000.0
2008-01-07 06:25:00,5.05131,5.05256,5.05019,5.05185,71000000.0
2008-01-07 06:30:00,5.05182,5.0539,5.0517,5.05287,58000000.0
2008-01-07 06:35:00,5.05152,5.05408,5.05152,5.05206,72000000.0
2008-01-07 06:40:00,5.05226,5.05343,5.05167,5.05283,71000000.0
2008-01-07 06:45:00,5.05287,5.05309,5.05147,5.052,69000000.0
2008-01-07 06:50:00,5.05194,5.05346,5.05064,5.05299,56000000.0
2008-01-07 06:55:00,5.05345,5.0539,5.0524,5.05252,64000000.0
2008-01-07 07:00:00,5.05289,5.05356,5.0504,5.05079,58000000.0
2008-01-07 07:05:00,5.05115,5.05137,5.04817,5.04985,59000000.0
2008-01-07 07:10:00,5.05076,5.05187,5.04912,5.05029,82000000.0
2008-01-07 07:15:00,5.05127,5.05145,5.04949,5.05018,80000000.0
2008-01-07 07:20:00,5.051,5.05257,5.05044,5.05189,76000000.0
2008-01-07 07:25:00,5.05247,5.05247,5.05056,5.05087,78000000.0
2008-01-07 07:30:00,5.05146,5.05196,5.05011,5.05063,61000000.0
2008-01-07 07:35:00,5.05083,5.05163,5.04948,5.04957,63000000.0
2008-01-07 07:40:00,5.04955,5.05043,5.04869,5.04945,55000000.0
2008-01-07 07:45:00,5.05022,5.05117,5.04956,5.05045,59000000.0
2008-01-07 07:50:00,5.05119,5.05119,5.0493,5.0493,67000000.0
2008-01-07 07:55:00,5.04979,5.05057,5.049,5.05034,62000000.0
2008-01-07 08:00:00,5.0496,5.05098,5.04926,5.04962,65000000.0
2008-01-07 08:05:00,5.05043,5.05126,5.04956,5.05043,73000000.0
2008-01-07 08:10:00,5.05027,5.05169,5.04956,5.05112,58000000.0
2008-01-07 08:15:00,5.04967,5.053,5.04967,5.05214,59000000.0
2008-01-07 08:20:00,5.05255,5.05538,5.05169,5.05486,64000000.0
2008-01-07 08:25:00,5.05415,5.05584,5.05346,5.05461,56000000.0
2008-01-07 08:30:00,5.05528,5.05539,5.05323,5.05368,62000000.0
2008-01-07 08:35:00,5.05458,5.055,5.05329,5.05403,56000000.0
2008-01-07 08:40:00,5.0549,5.05838,5.0549,5.05706,58000000.0
2008-01-07 08:45:00,5.0562,5.05831,5.05583,5.05681,76000000.0
2008-01-07 08:50:00,5.05783,5.05791,5.0552,5.05693,81000000.0
2008-01-07 08:55:00,5.05713,5.05741,5.05364,5.05468,70000000.0
2008-01-07 09:00:00,5.05476,5.05662,5.05402,5.05522,62000000.0
2008-01-07 09:05:00,5.0549,5.05714,5.05401,5.05676,66000000.0
2008-01-07 09:10:00,5.0562,5.05974,5.05609,5.05841,67000000.0
2008-01-07 09:15:00,5.0581,5.05973,5.05755,5.0588,72000000.0
2008-01-07 09:20:00,5.05788,5.06072,5.05726,5.05961,74000000.0
2008-01-07 09:25:00,5.05974,5.05994,5.05771,5.05904,68000000.0
2008-01-07 09:30:00,5.05893,5.06,5.05639,5.05865,69000000.0
2008-01-07 09:35:00,5.05763,5.05944,5.0568,5.05876,85000000.0
2008-01-07 09:40:00,5.05957,5.06001,5.05711,5.05853,74000000.0
2008-01-07 09:45:00,5.05948,5.06662,5.05902,5.06625,76000000.0
2008-01-07 09:50:00,5.06711,5.07193,5.06534,5.06983,74000000.0
2008-01-07 09:55:00,5.07233,5.0734,5.06935,5.07328,68000000.0
2008-01-07 10:00:00,5.07393,5.07688,5.07207,5.07273,75000000.0
2008-01-07 10:05:00,5.07342,5.07523,5.07233,5.07292,50000000.0
2008-01-07 10:10:00,5.07261,5.07329,5.06976,5.07036,70000000.0
2008-01-07 10:15:00,5.07008,5.07186,5.06934,5.07035,74000000.0
2008-01-07 10:20:00,5.07097,5.07123,5.06801,5.06846,60000000.0
2008-01-07 10:25:00,5.06889,5.07068,5.06791,5.06993,60000000.0
2008-01-07 10:30:00,5.07085,5.07311,5.06772,5.06922,57000000.0
2008-01-07 10:35:00,5.06809,5.06926,5.06603,5.06722,72000000.0
2008-01-07 10:40:00,5.06739,5.06839,5.06632,5.06839,62000000.0
2008-01-07 10:45:00,5.06788,5.06859,5.06521,5.06585,55000000.0
2008-01-07 10:50:00,5.06572,5.06813,5.06536,5.06767,72000000.0
2008-01-07 10:55:00,5.06842,5.06864,5.06446,5.06531,49000000.0
2008-01-07 11:00:00,5.06546,5.06608,5.06378,5.06541,61000000.0
2008-01-07 11:05:00,5.06531,5.06702,5.06473,5.06685,71000000.0
2008-01-07 11:10:00,5.06555,5.06672,5.06201,5.0642,67000000.0
2008-01-07 11:15:00,5.0641,5.06528,5.06297,5.06418,63000000.0
2008-01-07 11:20:00,5.06461,5.06573,5.06332,5.06446,76000000.0
2008-01-07 11:25:00,5.06444,5.06539,5.06259,5.06516,64000000.0
2008-01-07 11:30:00,5.06458,5.06563,5.06316,5.06351,74000000.0
2008-01-07 11:35:00,5.06433,5.0662,5.06322,5.06538,60000000.0
2008-01-07 11:40:00,5.06554,5.06584,5.06333,5.06479,64000000.0
2008-01-07 11:45:00,5.06487,5.06508,5.06302,5.06413,62000000.0
2008-01-07 11:50:00,5.06509,5.06582,5.06333,5.06402,68000000.0
2008-01-07 11:55:00,5.06546,5.06546,5.06291,5.06395,52000000.0
2008-01-07 12:00:00,5.06369,5.06836,5.06309,5.06836,63000000.0
2008-01-07 12:05:00,5.06729,5.07184,5.06707,5.07153,61000000.0
2008-01-07 12:10:00,5.07107,5.07171,5.06917,5.07171,63000000.0
2008-01-07 12:15:00,5.07201,5.07356,5.07108,5.07257,56000000.0
2008-01-07 12:20:00,5.07237,5.07237,5.06945,5.07014,70000000.0
2008-01-07 12:25:00,5.07058,5.07208,5.06966,5.07109,57000000.0
2008-01-07 12:30:00,5.07137,5.07327,5.06989,5.07019,61000000.0
2008-01-07 12:35:00,5.07119,5.07232,5.07024,5.07074,64000000.0
2008-01-07 12:40:00,5.07192,5.07253,5.07072,5.07133,70000000.0
2008-01-07 12:45:00,5.07198,5.07217,5.06992,5.07085,65000000.0
2008-01-07 12:50:00,5.07044,5.0714,5.06782,5.069,66000000.0
2008-01-07 12:55:00,5.07013,5.07024,5.06675,5.06864,62000000.0
2008-01-07 13:00:00,5.06878,5.07011,5.06717,5.06832,81000000.0
2008-01-07 13:05:00,5.06728,5.06829,5.0661,5.0674,77000000.0
2008-01-07 13:10:00,5.06609,5.06823,5.06592,5.06732,79000000.0
2008-01-07 13:15:00,5.06631,5.06759,5.06559,5.06559,63000000.0
2008-01-07 13:20:00,5.06745,5.06795,5.06571,5.06739,78000000.0
2008-01-07 13:25:00,5.06631,5.06771,5.06538,5.06669,62000000.0
2008-01-07 13:30:00,5.06595,5.06645,5.0649,5.06591,55000000.0
2008-01-07 13:35:00,5.06625,5.06705,5.06269,5.0636,65000000.0
2008-01-07 13:40:00,5.06309,5.06483,5.063,5.06483,55000000.0
2008-01-07 13:45:00,5.06309,5.06463,5.06297,5.06372,64000000.0
2008-01-07 13:50:00,5.06389,5.06457,5.06299,5.06368,58000000.0
2008-01-07 13:55:00,5.06354,5.06502,5.06297,5.06428,59000000.0
2008-01-07 14:00:00,5.06386,5.06763,5.06325,5.06761,72000000.0
2008-01-07 14:05:00,5.06758,5.06758,5.06587,5.06619,60000000.0
2008-01-07 14:10:00,5.06717,5.06745,5.06444,5.06525,56000000.0
2008-01-07 14:15:00,5.06551,5.06624,5.06417,5.06571,76000000.0
2008-01-07 14:20:00,5.06563,5.06575,5.06306,5.06334,52000000.0
2008-01-07 14:25:00,5.06295,5.06331,5.05843,5.06069,65000000.0
2008-01-07 14:30:00,5.06005,5.06156,5.05855,5.05944,60000000.0
2008-01-07 14:35:00,5.05859,5.06121,5.05823,5.05885,63000000.0
2008-01-07 14:40:00,5.05755,5.05922,5.055,5.0574,77000000.0
2008-01-07 14:45:00,5.0575,5.0586,5.05624,5.05741,56000000.0
2008-01-07 14:50:00,5.05663,5.0591,5.05663,5.05728,60000000.0
2008-01-07 14:55:00,5.05754,5.05956,5.05652,5.0592,71000000.0
2008-01-07 15:00:00,5.05981,5.05981,5.05768,5.05778,76000000.0
2008-01-07 15:05:00,5.05755,5.05801,5.05339,5.05382,68000000.0
2008-01-07 15:10:00,5.0542,5.0557,5.05213,5.05384,61000000.0
2008-01-07 15:15:00,5.05454,5.05539,5.05156,5.05194,68000000.0
2008-01-07 15:20:00,5.05278,5.05318,5.05027,5.05129,59000000.0
2008-01-07 15:25:00,5.05158,5.05317,5.04871,5.05246,71000000.0
2008-01-07 15:30:00,5.05251,5.05399,5.0518,5.0537,68000000.0
2008-01-07 15:35:00,5.05289,5.05391,5.05118,5.05324,52000000.0
2008-01-07 15:40:00,5.05161,5.05412,5.05056,5.05412,62000000.0
2008-01-07 15:45:00,5.05284,5.05708,5.05221,5.05708,81000000.0
2008-01-07 15:50:00,5.05719,5.05719,5.05255,5.05487,75000000.0
2008-01-07 15:55:00,5.0533,5.05487,5.05228,5.05258,74000000.0
2008-01-07 16:00:00,5.05259,5.05347,5.05037,5.05232,61000000.0
2008-01-07 16:05:00,5.05127,5.0535,5.05108,5.05299,70000000.0
2008-01-07 16:10:00,5.05286,5.05635,5.051,5.05635,64000000.0
2008-01-07 16:15:00,5.05609,5.05641,5.05387,5.05641,66000000.0
2008-01-07 16:20:00,5.05641,5.05695,5.05454,5.05583,65000000.0
2008-01-07 16:25:00,5.05582,5.05682,5.05493,5.05582,51000000.0
2008-01-07 16:30:00,5.0549,5.05655,5.05282,5.05429,53000000.0
2008-01-07 16:35:00,5.05463,5.05463,5.05152,5.05403,78000000.0
2008-01-07 16:40:00,5.05413,5.05413,5.05246,5.05337,86000000.0
2008-01-07 16:45:00,5.05387,5.05597,5.05294,5.05484,59000000.0
2008-01-07 16:50:00,5.05574,5.05593,5.05368,5.05371,66000000.0
2008-01-07 16:55:00,5.05443,5.05535,5.05321,5.05499,52000000.0
2008-01-07 17:00:00,5.05326,5.05507,5.05111,5.05111,62000000.0
2008-01-07 17:05:00,5.05308,5.05507,5.0518,5.05253,73000000.0
2008-01-07 17:10:00,5.05344,5.05461,5.05159,5.05358,57000000.0
2008-01-07 17:15:00,5.05406,5.05481,5.05186,5.05282,71000000.0
2008-01-07 17:20:00,5.05224,5.0552,5.05224,5.05439,55000000.0
2008-01-07 17:25:00,5.05316,5.05434,5.05238,5.05272,62000000.0
2008-01-07 17:30:00,5.05311,5.05311,5.05023,5.05247,63000000.0
2008-01-07 17:35:00,5.05198,5.05344,5.05092,5.05246,64000000.0
2008-01-07 17:40:00,5.05251,5.05453,5.0516,5.05344,76000000.0
2008-01-07 17:45:00,5.05431,5.05488,5.05204,5.05353,60000000.0
2008-01-07 17:50:00,5.05465,5.05488,5.05278,5.05317,86000000.0
2008-01-07 17:55:00,5.05409,5.05542,5.05229,5.05453,66000000.0
2008-01-07 18:00:00,5.05585,5.05607,5.05255,5.05301,72000000.0
2008-01-07 18:05:00,5.05339,5.05971,5.05269,5.05819,73000000.0
2008-01-07 18:10:00,5.05865,5.0616,5.05835,5.0603,58000000.0
2008-01-07 18:15:00,5.05972,5.06574,5.05972,5.06269,61000000.0
2008-01-07 18:20:00,5.06314,5.06916,5.06255,5.06916,63000000.0
2008-01-07 18:25:00,5.06902,5.06919,5.06596,5.06889,67000000.0
2008-01-07 18:30:00,5.06998,5.07263,5.06742,5.06756,65000000.0
2008-01-07 18:35:00,5.06734,5.06932,5.06603,5.06825,76000000.0
2008-01-07 18:40:00,5.06921,5.06934,5.06603,5.06603,67000000.0
2008-01-07 18:45:00,5.06787,5.06836,5.06583,5.06724,66000000.0
2008-01-07 18:50:00,5.06651,5.0674,5.06505,5.06607,63000000.0
2008-01-07 18:55:00,5.06695,5.06958,5.0658,5.06703,71000000.0
2008-01-07 19:00:00,5.0669,5.06862,5.06519,5.0665,70000000.0
2008-01-07 19:05:00,5.06543,5.06721,5.06484,5.06626,76000000.0
2008-01-07 19:10:00,5.06592,5.06866,5.0654,5.06857,68000000.0
2008-01-07 19:15:00,5.06672,5.0685,5.06495,5.06698,61000000.0
2008-01-07 19:20:00,5.06711,5.06784,5.06529,5.06693,72000000.0
2008-01-07 19:25:00,5.06617,5.06819,5.06605,5.06671,62000000.0
2008-01-07 19:30:00,5.06623,5.06718,5.06473,5.06664,66000000.0
2008-01-07 19:35:00,5.0653,5.06638,5.06459,5.06559,63000000.0
2008-01-07 19:40:00,5.06578,5.06643,5.06407,5.06544,70000000.0
2008-01-07 19:45:00,5.06363,5.06564,5.06363,5.06494,70000000.0
2008-01-07 19:50:00,5.0656,5.06584,5.06395,5.06482,71000000.0
2008-01-07 19:55:00,5.06489,5.06735,5.06429,5.06547,68000000.0
2008-01-07 20:00:00,5.06566,5.06566,5.0638,5.06469,67000000.0
2008-01-07 20:05:00,5.06531,5.06634,5.06416,5.06588,65000000.0
2008-01-07 20:10:00,5.06629,5.06705,5.06488,5.06556,66000000.0
2008-01-07 20:15:00,5.06568,5.06693,5.06453,5.06693,64000000.0
2008-01-07 20:20:00,5.06694,5.06728,5.06512,5.06635,65000000.0
2008-01-07 20:25:00,5.06636,5.06675,5.06462,5.0657,63000000.0
2008-01-07 20:30:00,5.06617,5.0664,5.06488,5.0664,59000000.0
2008-01-07 20:35:00,5.06568,5.06706,5.06497,5.06512,70000000.0
2008-01-07 20:40:00,5.06631,5.06692,5.06369,5.06493,89000000.0
2008-01-07 20:45:00,5.0641,5.06476,5.06181,5.06298,67000000.0
2008-01-07 20:50:00,5.06161,5.06377,5.06108,5.06377,62000000.0
2008-01-07 20:55:00,5.06242,5.06483,5.06215,5.06412,65000000.0
2008-01-07 21:00:00,5.064,5.06509,5.06204,5.06439,72000000.0
2008-01-07 21:05:00,5.06436,5.06575,5.06332,5.06378,66000000.0
2008-01-07 21:10:00,5.06416,5.06696,5.06272,5.06299,62000000.0
2008-01-07 21:15:00,5.06442,5.06449,5.06253,5.06293,68000000.0
2008-01-07 21:20:00,5.06429,5.06461,5.06253,5.06438,52000000.0
2008-01-07 21:25:00,5.06368,5.06479,5.06272,5.06328,58000000.0
2008-01-07 21:30:00,5.06323,5.06421,5.06244,5.06411,59000000.0
2008-01-07 21:35:00,5.06272,5.06456,5.06272,5.06447,88000000.0
2008-01-07 21:40:00,5.06395,5.06443,5.06227,5.06322,65000000.0
2008-01-07 21:45:00,5.06248,5.0638,5.06202,5.06202,62000000.0
2008-01-07 21:50:00,5.06383,5.06397,5.06242,5.06386,62000000.0
2008-01-07 21:55:00,5.06358,5.06444,5.06217,5.06282,72000000.0
2008-01-07 22:00:00,5.06371,5.06371,5.06086,5.06156,79000000.0
2008-01-07 22:05:00,5.06236,5.06236,5.0606,5.06107,67000000.0
2008-01-07 22:10:00,5.06035,5.06249,5.05994,5.06249,64000000.0
2008-01-07 22:15:00,5.06184,5.06263,5.06065,5.06116,69000000.0
2008-01-07 22:20:00,5.0619,5.06337,5.0611,5.06205,69000000.0
2008-01-07 22:25:00,5.06262,5.06364,5.06087,5.06296,63000000.0
2008-01-07 22:30:00,5.06271,5.06319,5.06036,5.06046,60000000.0
2008-01-07 22:35:00,5.06047,5.06233,5.05996,5.06154,56000000.0
2008-01-07 22:40:00,5.06144,5.06283,5.06032,5.06101,63000000.0
2008-01-07 22:45:00,5.06106,5.06312,5.06066,5.06208,68000000.0
2008-01-07 22:50:00,5.06164,5.06278,5.06058,5.06141,70000000.0
2008-01-07 22:55:00,5.06238,5.06249,5.06082,5.06136,64000000.0
2008-01-07 23:00:00,5.0611,5.06289,5.06109,5.06204,68000000.0
2008-01-07 23:05:00,5.06217,5.06276,5.06106,5.06191,60000000.0
2008-01-07 23:10:00,5.06196,5.06471,5.06156,5.06272,66000000.0
2008-01-07 23:15:00,5.06347,5.06558,5.06277,5.06449,65000000.0
2008-01-07 23:20:00,5.06416,5.06574,5.06384,5.06534,66000000.0
2008-01-07 23:25:00,5.06404,5.0663,5.06404,5.06566,64000000.0
2008-01-07 23:30:00,5.06574,5.06574,5.06414,5.06435,72000000.0
2008-01-07 23:35:00,5.06567,5.06571,5.06337,5.06386,62000000.0
2008-01-07 23:40:00,5.06364,5.06475,5.06312,5.06429,80000000.0
2008-01-07 23:45:00,5.06391,5.06486,5.06247,5.06372,76000000.0
2008-01-07 23:50:00,5.06361,5.06409,5.06181,5.06315,67000000.0
2008-01-07 23:55:00,5.06188,5.06314,5.06143,5.06257,76000000.0
2008-01-08 00:00:00,5.06266,5.06502,5.06174,5.06385,70000000.0
2008-01-08 00:05:00,5.06326,5.06532,5.06323,5.06424,62000000.0
2008-01-08 00:10:00,5.06415,5.06542,5.06399,5.06501,63000000.0
2008-01-08 00:15:00,5.06448,5.06575,5.06315,5.06438,65000000.0
2008-01-08 00:20:00,5.06478,5.06497,5.06299,5.06383,60000000.0
2008-01-08 00:25:00,5.06387,5.06519,5.06317,5.06417,66000000.0
2008-01-08 00:30:00,5.06357,5.06547,5.06337,5.06489,64000000.0
2008-01-08 00:35:00,5.06423,5.06584,5.06422,5.06531,80000000.0
2008-01-08 00:40:00,5.06524,5.0655,5.06334,5.06435,61000000.0
2008-01-08 00:45:00,5.06502,5.06545,5.06293,5.06409,63000000.0
2008-01-08 00:50:00,5.06495,5.06518,5.06364,5.06407,60000000.0
2008-01-08 00:55:00,5.06466,5.06565,5.06334,5.06503,66000000.0
2008-01-08 01:00:00,5.06512,5.06581,5.06423,5.06557,63000000.0
2008-01-08 01:05:00,5.06524,5.0658,5.06445,5.06533,70000000.0
2008-01-08 01:10:00,5.06507,5.06658,5.06506,5.06554,55000000.0
2008-01-08 01:15:00,5.06603,5.06652,5.06483,5.06511,63000000.0
2008-01-08 01:20:00,5.06539,5.06571,5.0636,5.06519,59000000.0
2008-01-08 01:25:00,5.06467,5.065,5.0634,5.0643,70000000.0
2008-01-08 01:30:00,5.06455,5.0667,5.06381,5.06623,68000000.0
2008-01-08 01:35:00,5.06522,5.06711,5.06522,5.06547,71000000.0
2008-01-08 01:40:00,5.06549,5.06651,5.06523,5.06554,72000000.0
2008-01-08 01:45:00,5.06595,5.0668,5.06472,5.06605,68000000.0
2008-01-08 01:50:00,5.06621,5.0676,5.06566,5.06644,67000000.0
2008-01-08 01:55:00,5.06652,5.06793,5.06626,5.06632,61000000.0
2008-01-08 02:00:00,5.06688,5.06724,5.06497,5.06589,69000000.0
2008-01-08 02:05:00,5.06546,5.0665,5.06428,5.06508,73000000.0
2008-01-08 02:10:00,5.06472,5.06608,5.06413,5.06464,74000000.0
2008-01-08 02:15:00,5.06498,5.06668,5.06452,5.06581,70000000.0
2008-01-08 02:20:00,5.06511,5.06642,5.06465,5.06518,74000000.0
2008-01-08 02:25:00,5.06529,5.06717,5.06475,5.06651,59000000.0
2008-01-08 02:30:00,5.0668,5.06733,5.06487,5.06608,64000000.0
2008-01-08 02:35:00,5.06598,5.0667,5.06465,5.0656,71000000.0
2008-01-08 02:40:00,5.06572,5.06592,5.0632,5.06399,69000000.0
2008-01-08 02:45:00,5.06464,5.06578,5.06387,5.06441,69000000.0
2008-01-08 02:50:00,5.06424,5.0656,5.06365,5.06548,66000000.0
2008-01-08 02:55:00,5.06605,5.06629,5.06439,5.0651,65000000.0
2008-01-08 03:00:00,5.06431,5.06615,5.06392,5.06493,67000000.0
2008-01-08 03:05:00,5.06478,5.06567,5.06391,5.06452,68000000.0
2008-01-08 03:10:00,5.06434,5.06553,5.06415,5.06455,80000000.0
2008-01-08 03:15:00,5.0647,5.06571,5.06379,5.06512,50000000.0
2008-01-08 03:20:00,5.06603,5.06774,5.06501,5.06706,62000000.0
2008-01-08 03:25:00,5.06643,5.06798,5.06618,5.06685,71000000.0
2008-01-08 03:30:00,5.06695,5.06764,5.06572,5.06735,68000000.0
2008-01-08 03:35:00,5.06707,5.06799,5.06632,5.06713,60000000.0
2008-01-08 03:40:00,5.06707,5.06774,5.06636,5.0665,82000000.0
2008-01-08 03:45:00,5.06671,5.06739,5.06526,5.06552,53000000.0
2008-01-08 03:50:00,5.06595,5.0667,5.06498,5.06604,74000000.0
2008-01-08 03:55:00,5.06624,5.06718,5.06531,5.06616,63000000.0
2008-01-08 04:00:00,5.06603,5.06644,5.0649,5.0653,70000000.0
2008-01-08 04:05:00,5.06433,5.06573,5.06384,5.06494,66000000.0
2008-01-08 04:10:00,5.06531,5.06587,5.06336,5.06336,77000000.0
2008-01-08 04:15:00,5.0638,5.06473,5.06286,5.06332,57000000.0
2008-01-08 04:20:00,5.06394,5.06571,5.06277,5.06499,62000000.0
2008-01-08 04:25:00,5.0642,5.06591,5.06419,5.06508,53000000.0
2008-01-08 04:30:00,5.06519,5.06555,5.0635,5.06423,66000000.0
2008-01-08 04:35:00,5.0654,5.06568,5.0638,5.06556,64000000.0
2008-01-08 04:40:00,5.06431,5.0658,5.06403,5.06477,54000000.0
2008-01-08 04:45:00,5.06487,5.06524,5.06306,5.06355,63000000.0
2008-01-08 04:50:00,5.06359,5.06407,5.06087,5.06154,71000000.0
2008-01-08 04:55:00,5.0617,5.0624,5.06042,5.06162,65000000.0
2008-01-08 05:00:00,5.06052,5.06263,5.05998,5.06153,62000000.0
2008-01-08 05:05:00,5.06097,5.06253,5.05971,5.06177,72000000.0
2008-01-08 05:10:00,5.06137,5.06268,5.06047,5.06253,59000000.0
2008-01-08 05:15:00,5.0624,5.06331,5.06005,5.06115,67000000.0
2008-01-08 05:20:00,5.06172,5.06172,5.05731,5.0585,79000000.0
2008-01-08 05:25:00,5.05744,5.05832,5.05496,5.05624,66000000.0
2008-01-08 05:30:00,5.05577,5.05692,5.05517,5.05685,76000000.0
2008-01-08 05:35:00,5.05614,5.05747,5.05522,5.05721,78000000.0
2008-01-08 05:40:00,5.05609,5.05771,5.0551,5.0571,61000000.0
2008-01-08 05:45:00,5.058,5.05862,5.05653,5.05708,77000000.0
2008-01-08 05:50:00,5.05681,5.05845,5.05681,5.05706,62000000.0
2008-01-08 05:55:00,5.05717,5.05967,5.05686,5.05838,70000000.0
2008-01-08 06:00:00,5.05819,5.05833,5.05535,5.05599,77000000.0
2008-01-08 06:05:00,5.05649,5.05694,5.05443,5.05596,81000000.0
2008-01-08 06:10:00,5.05589,5.05845,5.05571,5.05836,73000000.0
2008-01-08 06:15:00,5.05816,5.05982,5.05641,5.05937,69000000.0
2008-01-08 06:20:00,5.05886,5.05977,5.05807,5.05884,68000000.0
2008-01-08 06:25:00,5.05878,5.06095,5.05857,5.05929,71000000.0
2008-01-08 06:30:00,5.06007,5.06066,5.05839,5.05933,58000000.0
2008-01-08 06:35:00,5.05949,5.05988,5.05775,5.05866,72000000.0
2008-01-08 06:40:00,5.0599,5.06177,5.05888,5.06109,71000000.0
2008-01-08 06:45:00,5.06063,5.06386,5.06028,5.0628,69000000.0
2008-01-08 06:50:00,5.06276,5.0635,5.06098,5.06205,56000000.0
2008-01-08 06:55:00,5.06153,5.0642,5.06153,5.06156,64000000.0
2008-01-08 07:00:00,5.06224,5.06274,5.06084,5.06132,58000000.0
2008-01-08 07:05:00,5.06119,5.06268,5.06051,5.06073,59000000.0
2008-01-08 07:10:00,5.06007,5.06108,5.05878,5.05997,82000000.0
2008-01-08 07:15:00,5.05994,5.06012,5.05773,5.05913,80000000.0
2008-01-08 07:20:00,5.05918,5.05956,5.05638,5.05694,76000000.0
2008-01-08 07:25:00,5.0569,5.05836,5.05549,5.05703,78000000.0
2008-01-08 07:30:00,5.05756,5.06036,5.05676,5.05974,61000000.0
2008-01-08 07:35:00,5.06018,5.06084,5.05935,5.05988,63000000.0
2008-01-08 07:40:00,5.05994,5.06055,5.05875,5.05947,55000000.0
2008-01-08 07:45:00,5.06056,5.06059,5.05914,5.06032,59000000.0
2008-01-08 07:50:00,5.06027,5.06215,5.05989,5.06139,67000000.0
2008-01-08 07:55:00,5.06084,5.06206,5.05977,5.06012,62000000.0
2008-01-08 08:00:00,5.06122,5.06195,5.05983,5.06132,65000000.0
2008-01-08 08:05:00,5.06126,5.06172,5.0588,5.05898,73000000.0
2008-01-08 08:10:00,5.05849,5.05942,5.05739,5.05861,58000000.0
2008-01-08 08:15:00,5.05873,5.05988,5.05784,5.05851,59000000.0
2008-01-08 08:20:00,5.05813,5.06272,5.05773,5.06198,64000000.0
2008-01-08 08:25:00,5.06159,5.06241,5.05782,5.06061,56000000.0
2008-01-08 08:30:00,5.06111,5.06115,5.05798,5.05873,62000000.0
2008-01-08 08:35:00,5.05945,5.06195,5.05814,5.06089,56000000.0
2008-01-08 08:40:00,5.06174,5.06369,5.05842,5.06231,58000000.0
2008-01-08 08:45:00,5.0631,5.06376,5.05991,5.06154,76000000.0
2008-01-08 08:50:00,5.06227,5.06295,5.05699,5.05837,81000000.0
2008-01-08 08:55:00,5.05757,5.05861,5.05432,5.05622,70000000.0
2008-01-08 09:00:00,5.05566,5.05651,5.05408,5.05468,62000000.0
2008-01-08 09:05:00,5.05609,5.05609,5.05054,5.05261,66000000.0
2008-01-08 09:10:00,5.0517,5.05587,5.0515,5.0553,67000000.0
2008-01-08 09:15:00,5.05396,5.05542,5.051,5.0522,72000000.0
2008-01-08 09:20:00,5.05192,5.05512,5.05171,5.05327,74000000.0
2008-01-08 09:25:00,5.05442,5.05496,5.05125,5.05292,68000000.0
2008-01-08 09:30:00,5.05308,5.054,5.04898,5.04978,69000000.0
2008-01-08 09:35:00,5.04959,5.05301,5.04829,5.05102,85000000.0
2008-01-08 09:40:00,5.04991,5.05215,5.04854,5.05213,74000000.0
2008-01-08 09:45:00,5.05235,5.05647,5.05154,5.05545,76000000.0
2008-01-08 09:50:00,5.05452,5.05485,5.05086,5.05229,74000000.0
2008-01-08 09:55:00,5.05223,5.05498,5.05081,5.05435,68000000.0
2008-01-08 10:00:00,5.05377,5.06098,5.05321,5.06098,75000000.0
2008-01-08 10:05:00,5.06135,5.06219,5.05763,5.06157,50000000.0
2008-01-08 10:10:00,5.06145,5.06371,5.05849,5.05863,70000000.0
2008-01-08 10:15:00,5.05766,5.05972,5.05682,5.05717,74000000.0
2008-01-08 10:20:00,5.05724,5.05856,5.05593,5.05856,60000000.0
2008-01-08 10:25:00,5.05867,5.059,5.05477,5.05667,60000000.0
2008-01-08 10:30:00,5.05394,5.0552,5.05287,5.0544,57000000.0
2008-01-08 10:35:00,5.05407,5.05581,5.05251,5.05442,72000000.0
2008-01-08 10:40:00,5.05619,5.05619,5.05331,5.05544,62000000.0
2008-01-08 10:45:00,5.05545,5.05636,5.054,5.0557,55000000.0
2008-01-08 10:50:00,5.05471,5.05704,5.05442,5.05704,72000000.0
2008-01-08 10:55:00,5.05608,5.0568,5.05481,5.05643,49000000.0
2008-01-08 11:00:00,5.0564,5.05819,5.05469,5.05469,61000000.0
2008-01-08 11:05:00,5.05508,5.05687,5.0543,5.05598,71000000.0
2008-01-08 11:10:00,5.05534,5.05735,5.05512,5.05572,67000000.0
2008-01-08 11:15:00,5.05702,5.05725,5.05494,5.05624,63000000.0
2008-01-08 11:20:00,5.05589,5.05929,5.05589,5.05889,76000000.0
2008-01-08 11:25:00,5.05726,5.0587,5.05671,5.05837,64000000.0
2008-01-08 11:30:00,5.05831,5.05886,5.05526,5.05636,74000000.0
2008-01-08 11:35:00,5.057,5.05776,5.05478,5.05616,60000000.0
2008-01-08 11:40:00,5.0552,5.05572,5.05398,5.05514,64000000.0
2008-01-08 11:45:00,5.05485,5.05573,5.05357,5.05573,62000000.0
2008-01-08 11:50:00,5.05416,5.05572,5.05322,5.05535,68000000.0
2008-01-08 11:55:00,5.05532,5.05532,5.05265,5.05316,52000000.0
2008-01-08 12:00:00,5.05438,5.05921,5.05293,5.05838,63000000.0
2008-01-08 12:05:00,5.0586,5.06157,5.05634,5.0605,61000000.0
2008-01-08 12:10:00,5.05923,5.06202,5.05867,5.05982,63000000.0
2008-01-08 12:15:00,5.06001,5.06006,5.05696,5.05902,56000000.0
2008-01-08 12:20:00,5.05869,5.0599,5.05723,5.05867,70000000.0
2008-01-08 12:25:00,5.05961,5.05961,5.05577,5.05812,57000000.0
2008-01-08 12:30:00,5.05789,5.05912,5.05684,5.05874,61000000.0
2008-01-08 12:35:00,5.05824,5.05925,5.05733,5.05887,64000000.0
2008-01-08 12:40:00,5.05905,5.05905,5.05699,5.05865,70000000.0
2008-01-08 12:45:00,5.05838,5.05969,5.05729,5.05827,65000000.0
2008-01-08 12:50:00,5.05855,5.06177,5.05784,5.06041,66000000.0
2008-01-08 12:55:00,5.0604,5.0611,5.05915,5.06044,62000000.0
2008-01-08 13:00:00,5.05961,5.06069,5.05761,5.05961,81000000.0
2008-01-08 13:05:00,5.06048,5.06068,5.05845,5.05945,77000000.0
2008-01-08 13:10:00,5.05965,5.06139,5.05891,5.05987,79000000.0
2008-01-08 13:15:00,5.05929,5.06024,5.05741,5.05868,63000000.0
2008-01-08 13:20:00,5.05808,5.05927,5.05538,5.05694,78000000.0
2008-01-08 13:25:00,5.05642,5.05797,5.05596,5.05668,62000000.0
2008-01-08 13:30:00,5.05544,5.05739,5.05506,5.05518,55000000.0
2008-01-08 13:35:00,5.05647,5.05647,5.05449,5.05467,65000000.0
2008-01-08 13:40:00,5.05586,5.05679,5.05448,5.05586,55000000.0
2008-01-08 13:45:00,5.05605,5.05809,5.05517,5.05753,64000000.0
2008-01-08 13:50:00,5.05752,5.05752,5.05506,5.05588,58000000.0
2008-01-08 13:55:00,5.05642,5.05686,5.05506,5.05636,59000000.0
2008-01-08 14:00:00,5.05587,5.05658,5.05314,5.05347,72000000.0
2008-01-08 14:05:00,5.05475,5.05666,5.05345,5.05611,60000000.0
2008-01-08 14:10:00,5.05575,5.05617,5.05346,5.05493,56000000.0
2008-01-08 14:15:00,5.05588,5.05594,5.05316,5.05415,76000000.0
2008-01-08 14:20:00,5.05259,5.0538,5.04955,5.05031,52000000.0
2008-01-08 14:25:00,5.05018,5.0528,5.04875,5.0528,65000000.0
2008-01-08 14:30:00,5.05309,5.05347,5.05084,5.05202,60000000.0
2008-01-08 14:35:00,5.05225,5.05655,5.05143,5.05597,63000000.0
2008-01-08 14:40:00,5.05652,5.05652,5.05213,5.05386,77000000.0
2008-01-08 14:45:00,5.05481,5.05508,5.05122,5.05382,56000000.0
2008-01-08 14:50:00,5.05447,5.05483,5.05257,5.0527,60000000.0
2008-01-08 14:55:00,5.05389,5.0552,5.05217,5.05375,71000000.0
2008-01-08 15:00:00,5.05569,5.05732,5.05445,5.05502,76000000.0
2008-01-08 15:05:00,5.05606,5.05802,5.0539,5.05763,68000000.0
2008-01-08 15:10:00,5.05692,5.05919,5.05691,5.05876,61000000.0
2008-01-08 15:15:00,5.0588,5.0588,5.05499,5.0553,68000000.0
2008-01-08 15:20:00,5.05633,5.0577,5.05465,5.05489,59000000.0
2008-01-08 15:25:00,5.05515,5.05531,5.05305,5.05448,71000000.0
2008-01-08 15:30:00,5.05464,5.05687,5.0539,5.05601,68000000.0
2008-01-08 15:35:00,5.05481,5.05611,5.05415,5.05611,52000000.0
2008-01-08 15:40:00,5.05502,5.05806,5.05502,5.05734,62000000.0
2008-01-08 15:45:00,5.05551,5.05877,5.05535,5.05669,81000000.0
2008-01-08 15:50:00,5.05695,5.05859,5.05642,5.05795,75000000.0
2008-01-08 15:55:00,5.0572,5.05811,5.05475,5.05679,74000000.0
2008-01-08 16:00:00,5.05725,5.05737,5.05569,5.05643,61000000.0
2008-01-08 16:05:00,5.05735,5.05735,5.05423,5.05637,70000000.0
2008-01-08 16:10:00,5.05552,5.05698,5.05385,5.05598,64000000.0
2008-01-08 16:15:00,5.05666,5.05751,5.05475,5.05475,66000000.0
2008-01-08 16:20:00,5.05521,5.05641,5.05397,5.05541,65000000.0
2008-01-08 16:25:00,5.05553,5.0564,5.05389,5.05389,51000000.0
2008-01-08 16:30:00,5.05454,5.0549,5.05261,5.05303,53000000.0
2008-01-08 16:35:00,5.05206,5.05477,5.05205,5.05319,78000000.0
2008-01-08 16:40:00,5.05419,5.05556,5.05172,5.05348,86000000.0
2008-01-08 16:45:00,5.05361,5.05361,5.04944,5.05009,59000000.0
2008-01-08 16:50:00,5.05157,5.05181,5.04913,5.04924,66000000.0
2008-01-08 16:55:00,5.05038,5.05144,5.04818,5.05087,52000000.0
2008-01-08 17:00:00,5.05056,5.05331,5.04692,5.05221,62000000.0
2008-01-08 17:05:00,5.05266,5.05438,5.05098,5.05373,73000000.0
2008-01-08 17:10:00,5.0534,5.05367,5.05191,5.05276,57000000.0
2008-01-08 17:15:00,5.05156,5.05434,5.05149,5.0541,71000000.0
2008-01-08 17:20:00,5.05532,5.05808,5.05342,5.05808,55000000.0
2008-01-08 17:25:00,5.05866,5.05866,5.05377,5.05466,62000000.0
2008-01-08 17:30:00,5.05702,5.06023,5.0554,5.05972,63000000.0
2008-01-08 17:35:00,5.05971,5.05985,5.05652,5.05897,64000000.0
2008-01-08 17:40:00,5.05721,5.05872,5.05552,5.05701,76000000.0
2008-01-08 17:45:00,5.05832,5.05832,5.05477,5.05664,60000000.0
2008-01-08 17:50:00,5.05723,5.05734,5.05345,5.05522,86000000.0
2008-01-08 17:55:00,5.05553,5.05662,5.0544,5.0562,66000000.0
2008-01-08 18:00:00,5.05566,5.05566,5.05345,5.05345,72000000.0
2008-01-08 18:05:00,5.05393,5.0549,5.05306,5.05376,73000000.0
2008-01-08 18:10:00,5.05466,5.05537,5.05345,5.05351,58000000.0
2008-01-08 18:15:00,5.05485,5.05485,5.05278,5.05415,61000000.0
2008-01-08 18:20:00,5.05405,5.05529,5.05296,5.05316,63000000.0
2008-01-08 18:25:00,5.0535,5.05499,5.05286,5.05296,67000000.0
2008-01-08 18:30:00,5.05329,5.05462,5.05225,5.05333,65000000.0
2008-01-08 18:35:00,5.05334,5.05484,5.0524,5.05433,76000000.0
2008-01-08 18:40:00,5.0544,5.05536,5.05209,5.05284,67000000.0
2008-01-08 18:45:00,5.05298,5.05394,5.05186,5.05295,66000000.0
2008-01-08 18:50:00,5.05377,5.05557,5.05286,5.0541,63000000.0
2008-01-08 18:55:00,5.05547,5.0558,5.05346,5.05502,71000000.0
2008-01-08 19:00:00,5.05486,5.05559,5.05268,5.05301,70000000.0
2008-01-08 19:05:00,5.05377,5.05477,5.05271,5.05343,76000000.0
2008-01-08 19:10:00,5.05473,5.05593,5.05374,5.05559,68000000.0
2008-01-08 19:15:00,5.0552,5.05585,5.05416,5.05468,61000000.0
2008-01-08 19:20:00,5.0555,5.05668,5.0546,5.05585,72000000.0
2008-01-08 19:25:00,5.05516,5.05654,5.05494,5.05586,62000000.0
2008-01-08 19:30:00,5.05596,5.05633,5.05419,5.05549,66000000.0
2008-01-08 19:35:00,5.0544,5.05565,5.05381,5.05528,63000000.0
2008-01-08 19:40:00,5.05468,5.05563,5.05314,5.05459,70000000.0
2008-01-08 19:45:00,5.05317,5.05475,5.05288,5.0538,70000000.0
2008-01-08 19:50:00,5.05358,5.05599,5.0532,5.05599,71000000.0
2008-01-08 19:55:00,5.05565,5.05622,5.05452,5.05516,68000000.0
2008-01-08 20:00:00,5.05625,5.05625,5.0533,5.05347,67000000.0
2008-01-08 20:05:00,5.05519,5.0561,5.0543,5.05585,65000000.0
2008-01-08 20:10:00,5.055,5.05621,5.05442,5.05515,66000000.0
2008-01-08 20:15:00,5.05464,5.05634,5.05442,5.05527,64000000.0
2008-01-08 20:20:00,5.05596,5.0562,5.05411,5.05482,65000000.0
2008-01-08 20:25:00,5.05523,5.0558,5.05358,5.05445,63000000.0
2008-01-08 20:30:00,5.05452,5.05621,5.05405,5.05546,59000000.0
2008-01-08 20:35:00,5.05446,5.05558,5.05374,5.05502,70000000.0
2008-01-08 20:40:00,5.05373,5.05615,5.05373,5.05448,89000000.0
2008-01-08 20:45:00,5.05509,5.05649,5.05486,5.05575,67000000.0
2008-01-08 20:50:00,5.05633,5.05671,5.05523,5.05661,62000000.0
2008-01-08 20:55:00,5.05643,5.05716,5.05495,5.05716,65000000.0
2008-01-08 21:00:00,5.05731,5.05731,5.05548,5.05616,72000000.0
2008-01-08 21:05:00,5.05607,5.0597,5.05568,5.05878,66000000.0
2008-01-08 21:10:00,5.05905,5.05974,5.05781,5.0584,62000000.0
2008-01-08 21:15:00,5.05768,5.05887,5.05674,5.05722,68000000.0
2008-01-08 21:20:00,5.05698,5.05854,5.05569,5.05659,52000000.0
2008-01-08 21:25:00,5.05751,5.05751,5.05565,5.05736,58000000.0
2008-01-08 21:30:00,5.05699,5.05764,5.05596,5.05663,59000000.0
2008-01-08 21:35:00,5.05652,5.05712,5.0553,5.05658,88000000.0
2008-01-08 21:40:00,5.05676,5.05776,5.05554,5.05739,65000000.0
2008-01-08 21:45:00,5.05721,5.05773,5.05482,5.05512,62000000.0
2008-01-08 21:50:00,5.05641,5.05674,5.0547,5.05663,62000000.0
2008-01-08 21:55:00,5.05664,5.05789,5.05561,5.05711,72000000.0
2008-01-08 22:00:00,5.05709,5.05802,5.05639,5.0565,79000000.0
2008-01-08 22:05:00,5.05714,5.05797,5.05636,5.05699,67000000.0
2008-01-08 22:10:00,5.05707,5.05855,5.05608,5.05679,64000000.0
2008-01-08 22:15:00,5.05799,5.05845,5.05568,5.05722,69000000.0
2008-01-08 22:20:00,5.05817,5.05852,5.05667,5.05818,69000000.0
2008-01-08 22:25:00,5.05711,5.05867,5.05531,5.05646,63000000.0
2008-01-08 22:30:00,5.05671,5.05784,5.05556,5.05646,60000000.0
2008-01-08 22:35:00,5.0564,5.0579,5.05514,5.05712,56000000.0
2008-01-08 22:40:00,5.05695,5.058,5.05599,5.05692,63000000.0
2008-01-08 22:45:00,5.05713,5.05748,5.05546,5.05673,68000000.0
2008-01-08 22:50:00,5.05486,5.05667,5.05486,5.05589,70000000.0
2008-01-08 22:55:00,5.05621,5.0581,5.05533,5.05763,64000000.0
2008-01-08 23:00:00,5.05803,5.05803,5.05561,5.05731,68000000.0
2008-01-08 23:05:00,5.05784,5.05878,5.05619,5.05728,60000000.0
2008-01-08 23:10:00,5.0586,5.0593,5.05687,5.05703,66000000.0
2008-01-08 23:15:00,5.05856,5.05919,5.05705,5.05838,65000000.0
2008-01-08 23:20:00,5.05764,5.05922,5.05677,5.05849,66000000.0
2008-01-08 23:25:00,5.0582,5.05908,5.05651,5.05651,64000000.0
2008-01-08 23:30:00,5.0566,5.05879,5.0566,5.05793,72000000.0
2008-01-08 23:35:00,5.05736,5.05852,5.05688,5.05807,62000000.0
2008-01-08 23:40:00,5.05895,5.05932,5.0574,5.05864,80000000.0
2008-01-08 23:45:00,5.05807,5.05886,5.05734,5.05809,76000000.0
2008-01-08 23:50:00,5.05844,5.05923,5.05763,5.05816,67000000.0
2008-01-08 23:55:00,5.05809,5.05862,5.05708,5.05816,76000000.0
2008-01-09 00:00:00,5.05823,5.05868,5.057,5.05775,70000000.0
2008-01-09 00:05:00,5.0577,5.05862,5.05719,5.05789,62000000.0
2008-01-09 00:10:00,5.05751,5.05864,5.0571,5.05783,63000000.0
2008-01-09 00:15:00,5.0577,5.0584,5.05654,5.05704,65000000.0
2008-01-09 00:20:00,5.05716,5.0579,5.05633,5.05709,60000000.0
2008-01-09 00:25:00,5.05739,5.05864,5.05669,5.05734,66000000.0
2008-01-09 00:30:00,5.05809,5.05853,5.05667,5.05731,64000000.0
2008-01-09 00:35:00,5.05738,5.05767,5.05562,5.05571,80000000.0
2008-01-09 00:40:00,5.05633,5.05682,5.05453,5.05596,61000000.0
2008-01-09 00:45:00,5.05621,5.05725,5.05527,5.05649,63000000.0
2008-01-09 00:50:00,5.05685,5.05744,5.05592,5.0565,60000000.0
2008-01-09 00:55:00,5.05677,5.05764,5.05617,5.05718,66000000.0
2008-01-09 01:00:00,5.05778,5.05881,5.0569,5.05776,63000000.0
2008-01-09 01:05:00,5.05869,5.05876,5.05697,5.05808,70000000.0
2008-01-09 01:10:00,5.05826,5.05893,5.05716,5.05815,55000000.0
2008-01-09 01:15:00,5.05774,5.05916,5.05645,5.0572,63000000.0
2008-01-09 01:20:00,5.05845,5.05865,5.05658,5.05735,59000000.0
2008-01-09 01:25:00,5.0582,5.05849,5.0564,5.05694,70000000.0
2008-01-09 01:30:00,5.05757,5.05824,5.05672,5.05744,68000000.0
2008-01-09 01:35:00,5.05673,5.05821,5.05625,5.05634,71000000.0
2008-01-09 01:40:00,5.0562,5.05758,5.05601,5.05682,72000000.0
2008-01-09 01:45:00,5.05709,5.05866,5.05663,5.05866,68000000.0
2008-01-09 01:50:00,5.05747,5.05918,5.05743,5.05837,67000000.0
2008-01-09 01:55:00,5.05812,5.05905,5.05731,5.05767,61000000.0
2008-01-09 02:00:00,5.05722,5.059,5.05632,5.05707,69000000.0
2008-01-09 02:05:00,5.05667,5.05793,5.05558,5.05616,73000000.0
2008-01-09 02:10:00,5.05682,5.05732,5.05536,5.05545,74000000.0
2008-01-09 02:15:00,5.05604,5.05699,5.05547,5.05557,70000000.0
2008-01-09 02:20:00,5.05666,5.05696,5.05501,5.05546,74000000.0
2008-01-09 02:25:00,5.05554,5.05692,5.05531,5.05589,59000000.0
2008-01-09 02:30:00,5.05552,5.05623,5.05441,5.05485,64000000.0
2008-01-09 02:35:00,5.05425,5.05588,5.05376,5.05418,71000000.0
2008-01-09 02:40:00,5.05432,5.05695,5.05432,5.05529,69000000.0
2008-01-09 02:45:00,5.05427,5.0557,5.05395,5.05482,69000000.0
2008-01-09 02:50:00,5.05473,5.05692,5.05449,5.05657,66000000.0
2008-01-09 02:55:00,5.05666,5.05686,5.05384,5.05483,65000000.0
2008-01-09 03:00:00,5.0551,5.05554,5.05386,5.05497,67000000.0
2008-01-09 03:05:00,5.05425,5.05612,5.05388,5.05545,68000000.0
2008-01-09 03:10:00,5.05592,5.05601,5.05368,5.05461,80000000.0
2008-01-09 03:15:00,5.05438,5.05541,5.05397,5.05541,50000000.0
2008-01-09 03:20:00,5.05444,5.0562,5.05378,5.05532,62000000.0
2008-01-09 03:25:00,5.05497,5.05622,5.05338,5.05478,71000000.0
2008-01-09 03:30:00,5.05445,5.05501,5.05308,5.0538,68000000.0
2008-01-09 03:35:00,5.05326,5.05481,5.05272,5.05475,60000000.0
2008-01-09 03:40:00,5.05471,5.05506,5.05305,5.0547,82000000.0
2008-01-09 03:45:00,5.05423,5.05524,5.05291,5.05517,53000000.0
2008-01-09 03:50:00,5.05536,5.05603,5.05419,5.05555,74000000.0
2008-01-09 03:55:00,5.05508,5.05549,5.05421,5.05479,63000000.0
2008-01-09 04:00:00,5.05493,5.05532,5.05376,5.05519,70000000.0
2008-01-09 04:05:00,5.0548,5.05525,5.05389,5.05471,66000000.0
2008-01-09 04:10:00,5.05394,5.0568,5.05388,5.05562,77000000.0
2008-01-09 04:15:00,5.05641,5.05713,5.05548,5.05667,57000000.0
2008-01-09 04:20:00,5.0562,5.05722,5.05549,5.05599,62000000.0
2008-01-09 04:25:00,5.05541,5.05707,5.05541,5.05603,53000000.0
2008-01-09 04:30:00,5.05551,5.05686,5.05401,5.05472,66000000.0
2008-01-09 04:35:00,5.05388,5.05534,5.05352,5.05421,64000000.0
2008-01-09 04:40:00,5.05513,5.0562,5.05406,5.05423,54000000.0
2008-01-09 04:45:00,5.0551,5.05583,5.05401,5.05533,63000000.0
2008-01-09 04:50:00,5.05464,5.05603,5.0545,5.0551,71000000.0
2008-01-09 04:55:00,5.05579,5.0562,5.05273,5.05354,65000000.0
2008-01-09 05:00:00,5.05348,5.05484,5.05319,5.05368,62000000.0
2008-01-09 05:05:00,5.05356,5.0553,5.05336,5.05363,72000000.0
2008-01-09 05:10:00,5.05397,5.05579,5.05361,5.05447,59000000.0
2008-01-09 05:15:00,5.05484,5.05565,5.05398,5.05501,67000000.0
2008-01-09 05:20:00,5.05503,5.05595,5.05399,5.05416,79000000.0
2008-01-09 05:25:00,5.05405,5.05619,5.05405,5.05498,66000000.0
2008-01-09 05:30:00,5.05525,5.05663,5.05471,5.05486,76000000.0
2008-01-09 05:35:00,5.05544,5.05675,5.05491,5.05518,78000000.0
2008-01-09 05:40:00,5.05531,5.05636,5.05484,5.05484,61000000.0
2008-01-09 05:45:00,5.05527,5.05596,5.05441,5.05481,77000000.0
2008-01-09 05:50:00,5.05524,5.0555,5.05372,5.05417,62000000.0
2008-01-09 05:55:00,5.05538,5.05594,5.05375,5.05456,70000000.0
2008-01-09 06:00:00,5.05402,5.05602,5.05384,5.05415,77000000.0
2008-01-09 06:05:00,5.05426,5.05538,5.05374,5.05441,81000000.0
2008-01-09 06:10:00,5.05369,5.05443,5.05224,5.05313,73000000.0
2008-01-09 06:15:00,5.05329,5.0544,5.05256,5.05364,69000000.0
2008-01-09 06:20:00,5.05294,5.05445,5.05288,5.05419,68000000.0
2008-01-09 06:25:00,5.05389,5.05489,5.05336,5.05405,71000000.0
2008-01-09 06:30:00,5.05387,5.05506,5.05339,5.05339,58000000.0
2008-01-09 06:35:00,5.05402,5.05479,5.05297,5.05398,72000000.0
2008-01-09 06:40:00,5.05437,5.05519,5.05369,5.05413,71000000.0
2008-01-09 06:45:00,5.05376,5.05549,5.05352,5.05517,69000000.0
2008-01-09 06:50:00,5.05381,5.05498,5.05317,5.05404,56000000.0
2008-01-09 06:55:00,5.05464,5.05492,5.05319,5.05413,64000000.0
2008-01-09 07:00:00,5.05387,5.05447,5.0532,5.05381,58000000.0
2008-01-09 07:05:00,5.05412,5.05488,5.0533,5.05358,59000000.0
2008-01-09 07:10:00,5.05346,5.05459,5.05302,5.054,82000000.0
2008-01-09 07:15:00,5.05293,5.05417,5.05241,5.05322,80000000.0
2008-01-09 07:20:00,5.05329,5.05434,5.05188,5.05279,76000000.0
2008-01-09 07:25:00,5.05226,5.05389,5.05198,5.0528,78000000.0
2008-01-09 07:30:00,5.05277,5.05343,5.05203,5.05292,61000000.0
2008-01-09 07:35:00,5.05313,5.05409,5.05204,5.05334,63000000.0
2008-01-09 07:40:00,5.05341,5.05415,5.05248,5.05306,55000000.0
2008-01-09 07:45:00,5.05355,5.05433,5.05259,5.05384,59000000.0
2008-01-09 07:50:00,5.05282,5.0548,5.05269,5.05338,67000000.0
2008-01-09 07:55:00,5.05405,5.05422,5.051,5.05222,62000000.0
2008-01-09 08:00:00,5.05101,5.05202,5.05017,5.05109,65000000.0
2008-01-09 08:05:00,5.05055,5.05111,5.04821,5.0492,73000000.0
2008-01-09 08:10:00,5.04912,5.05667,5.04866,5.05124,58000000.0
2008-01-09 08:15:00,5.0522,5.05381,5.0512,5.05345,59000000.0
2008-01-09 08:20:00,5.05291,5.05373,5.05116,5.05272,64000000.0
2008-01-09 08:25:00,5.05186,5.05343,5.0515,5.05315,56000000.0
2008-01-09 08:30:00,5.05364,5.05364,5.05173,5.05305,62000000.0
2008-01-09 08:35:00,5.05217,5.05402,5.05199,5.05369,56000000.0
2008-01-09 08:40:00,5.0534,5.05418,5.05229,5.05236,58000000.0
2008-01-09 08:45:00,5.05318,5.05395,5.05129,5.05273,76000000.0
2008-01-09 08:50:00,5.05218,5.05272,5.05008,5.05141,81000000.0
2008-01-09 08:55:00,5.05072,5.05206,5.04874,5.051,70000000.0
2008-01-09 09:00:00,5.05025,5.05326,5.0492,5.05204,62000000.0
2008-01-09 09:05:00,5.05199,5.0523,5.05029,5.05169,66000000.0
2008-01-09 09:10:00,5.05215,5.05449,5.05044,5.05259,67000000.0
2008-01-09 09:15:00,5.05228,5.05508,5.05137,5.05352,72000000.0
2008-01-09 09:20:00,5.05414,5.0546,5.05021,5.05185,74000000.0
2008-01-09 09:25:00,5.05194,5.05334,5.04758,5.04758,68000000.0
2008-01-09 09:30:00,5.04716,5.04954,5.04592,5.04788,69000000.0
2008-01-09 09:35:00,5.04863,5.05127,5.04657,5.04952,85000000.0
2008-01-09 09:40:00,5.04989,5.05103,5.04776,5.05017,74000000.0
2008-01-09 09:45:00,5.04992,5.05226,5.04813,5.05063,76000000.0
2008-01-09 09:50:00,5.05048,5.05113,5.04913,5.05081,74000000.0
2008-01-09 09:55:00,5.04916,5.05065,5.0476,5.04941,68000000.0
2008-01-09 10:00:00,5.05001,5.05385,5.04965,5.05202,75000000.0
2008-01-09 10:05:00,5.05216,5.05603,5.05161,5.05541,50000000.0
2008-01-09 10:10:00,5.05644,5.05916,5.05546,5.05691,70000000.0
2008-01-09 10:15:00,5.058,5.0586,5.05491,5.05786,74000000.0
2008-01-09 10:20:00,5.05622,5.05762,5.05413,5.05501,60000000.0
2008-01-09 10:25:00,5.05526,5.05606,5.05319,5.05462,60000000.0
2008-01-09 10:30:00,5.05548,5.05579,5.05383,5.05579,57000000.0
2008-01-09 10:35:00,5.05539,5.0566,5.0541,5.05625,72000000.0
2008-01-09 10:40:00,5.05631,5.05722,5.0543,5.05632,62000000.0
2008-01-09 10:45:00,5.05662,5.05866,5.05556,5.05864,55000000.0
2008-01-09 10:50:00,5.05649,5.05777,5.05453,5.05628,72000000.0
2008-01-09 10:55:00,5.05562,5.05698,5.05491,5.05514,49000000.0
2008-01-09 11:00:00,5.056,5.05636,5.05362,5.05404,61000000.0
2008-01-09 11:05:00,5.05532,5.0562,5.05358,5.05542,71000000.0
2008-01-09 11:10:00,5.05512,5.05674,5.05397,5.05597,67000000.0
2008-01-09 11:15:00,5.05562,5.05594,5.05383,5.05526,63000000.0
2008-01-09 11:20:00,5.0558,5.05651,5.05403,5.05529,76000000.0
2008-01-09 11:25:00,5.05566,5.05655,5.05377,5.05579,64000000.0
2008-01-09 11:30:00,5.05498,5.05817,5.0549,5.05645,74000000.0
2008-01-09 11:35:00,5.05732,5.05736,5.05533,5.05634,60000000.0
2008-01-09 11:40:00,5.05775,5.05807,5.05531,5.05593,64000000.0
2008-01-09 11:45:00,5.05681,5.05717,5.05511,5.05511,62000000.0
2008-01-09 11:50:00,5.0561,5.05715,5.05513,5.05663,68000000.0
2008-01-09 11:55:00,5.05599,5.05685,5.05415,5.05546,52000000.0
2008-01-09 12:00:00,5.05502,5.05704,5.05456,5.05647,63000000.0
2008-01-09 12:05:00,5.05691,5.05843,5.05588,5.05686,61000000.0
2008-01-09 12:10:00,5.05701,5.0582,5.05555,5.05586,63000000.0
2008-01-09 12:15:00,5.05665,5.05667,5.05502,5.05504,56000000.0
2008-01-09 12:20:00,5.05614,5.05791,5.05523,5.05772,70000000.0
2008-01-09 12:25:00,5.05732,5.05791,5.05462,5.05504,57000000.0
2008-01-09 12:30:00,5.05546,5.0577,5.05474,5.05592,61000000.0
2008-01-09 12:35:00,5.05706,5.05754,5.05568,5.05644,64000000.0
2008-01-09 12:40:00,5.05705,5.05716,5.05455,5.05472,70000000.0
2008-01-09 12:45:00,5.05497,5.05719,5.05497,5.05719,65000000.0
2008-01-09 12:50:00,5.05728,5.05728,5.05494,5.05494,66000000.0
2008-01-09 12:55:00,5.05686,5.05742,5.05531,5.05734,62000000.0
2008-01-09 13:00:00,5.05755,5.05851,5.05661,5.05781,81000000.0
2008-01-09 13:05:00,5.05851,5.05896,5.05661,5.05852,77000000.0
2008-01-09 13:10:00,5.05837,5.05895,5.0568,5.05814,79000000.0
2008-01-09 13:15:00,5.05888,5.06001,5.05699,5.05864,63000000.0
2008-01-09 13:20:00,5.0584,5.05918,5.05719,5.05828,78000000.0
2008-01-09 13:25:00,5.05876,5.05876,5.05663,5.05829,62000000.0
2008-01-09 13:30:00,5.05846,5.05872,5.05636,5.05753,55000000.0
2008-01-09 13:35:00,5.0578,5.05893,5.05685,5.05743,65000000.0
2008-01-09 13:40:00,5.05756,5.05915,5.0562,5.05806,55000000.0
2008-01-09 13:45:00,5.05766,5.05891,5.05687,5.05795,64000000.0
2008-01-09 13:50:00,5.0568,5.05951,5.0568,5.05924,58000000.0
2008-01-09 13:55:00,5.05955,5.05977,5.05795,5.05954,59000000.0
2008-01-09 14:00:00,5.05896,5.05926,5.05666,5.05831,72000000.0
2008-01-09 14:05:00,5.05853,5.06149,5.05737,5.06083,60000000.0
2008-01-09 14:10:00,5.06195,5.06399,5.06047,5.06385,56000000.0
2008-01-09 14:15:00,5.06337,5.06452,5.06101,5.06256,76000000.0
2008-01-09 14:20:00,5.06333,5.0653,5.06145,5.06279,52000000.0
2008-01-09 14:25:00,5.0623,5.06473,5.06115,5.06383,65000000.0
2008-01-09 14:30:00,5.06399,5.06762,5.06399,5.06636,60000000.0
2008-01-09 14:35:00,5.06556,5.0661,5.0634,5.0644,63000000.0
2008-01-09 14:40:00,5.065,5.06568,5.0621,5.06249,77000000.0
2008-01-09 14:45:00,5.06224,5.06251,5.0592,5.06022,56000000.0
2008-01-09 14:50:00,5.06041,5.06348,5.05926,5.06346,60000000.0
2008-01-09 14:55:00,5.06316,5.0644,5.0621,5.06384,71000000.0
2008-01-09 15:00:00,5.0635,5.06709,5.06071,5.06573,76000000.0
2008-01-09 15:05:00,5.06634,5.07061,5.06475,5.06938,68000000.0
2008-01-09 15:10:00,5.06944,5.07039,5.06596,5.06662,61000000.0
2008-01-09 15:15:00,5.06764,5.06931,5.06627,5.06913,68000000.0
2008-01-09 15:20:00,5.06843,5.06911,5.06573,5.06705,59000000.0
2008-01-09 15:25:00,5.06767,5.06838,5.06434,5.06524,71000000.0
2008-01-09 15:30:00,5.06614,5.06665,5.06433,5.06577,68000000.0
2008-01-09 15:35:00,5.06518,5.06707,5.0642,5.06642,52000000.0
2008-01-09 15:40:00,5.0666,5.07028,5.06578,5.06992,62000000.0
2008-01-09 15:45:00,5.07049,5.0733,5.06917,5.06989,81000000.0
2008-01-09 15:50:00,5.07048,5.0707,5.06733,5.06932,75000000.0
2008-01-09 15:55:00,5.0685,5.06967,5.06497,5.06582,74000000.0
2008-01-09 16:00:00,5.06522,5.06826,5.06425,5.06777,61000000.0
2008-01-09 16:05:00,5.06763,5.06911,5.0661,5.06821,70000000.0
2008-01-09 16:10:00,5.06773,5.07072,5.06683,5.06982,64000000.0
2008-01-09 16:15:00,5.06927,5.07054,5.06738,5.06895,66000000.0
2008-01-09 16:20:00,5.06752,5.07021,5.06752,5.07021,65000000.0
2008-01-09 16:25:00,5.06918,5.07297,5.06901,5.07288,51000000.0
2008-01-09 16:30:00,5.07145,5.07298,5.06965,5.07008,53000000.0
2008-01-09 16:35:00,5.07103,5.07274,5.07027,5.07274,78000000.0
2008-01-09 16:40:00,5.07241,5.07328,5.07098,5.07123,86000000.0
2008-01-09 16:45:00,5.0728,5.07296,5.06787,5.06839,59000000.0
2008-01-09 16:50:00,5.06879,5.07002,5.06759,5.06898,66000000.0
2008-01-09 16:55:00,5.06989,5.06989,5.06567,5.06656,52000000.0
2008-01-09 17:00:00,5.06548,5.06644,5.06377,5.06548,62000000.0
2008-01-09 17:05:00,5.06512,5.06543,5.0622,5.06323,73000000.0
2008-01-09 17:10:00,5.06448,5.06635,5.06351,5.06623,57000000.0
2008-01-09 17:15:00,5.06571,5.06736,5.06456,5.06638,71000000.0
2008-01-09 17:20:00,5.06637,5.06969,5.06598,5.06969,55000000.0
2008-01-09 17:25:00,5.07037,5.07176,5.06819,5.07047,62000000.0
2008-01-09 17:30:00,5.07023,5.07176,5.06943,5.07037,63000000.0
2008-01-09 17:35:00,5.0706,5.07096,5.06837,5.06999,64000000.0
2008-01-09 17:40:00,5.0707,5.07674,5.06952,5.07454,76000000.0
2008-01-09 17:45:00,5.07495,5.07856,5.07403,5.07728,60000000.0
2008-01-09 17:50:00,5.07745,5.07746,5.07438,5.07631,86000000.0
2008-01-09 17:55:00,5.07523,5.0756,5.07056,5.07152,66000000.0
2008-01-09 18:00:00,5.07162,5.07246,5.06727,5.06911,72000000.0
2008-01-09 18:05:00,5.06918,5.07052,5.0677,5.07024,73000000.0
2008-01-09 18:10:00,5.06937,5.07211,5.06902,5.07161,58000000.0
2008-01-09 18:15:00,5.07081,5.07169,5.0671,5.06786,61000000.0
2008-01-09 18:20:00,5.06746,5.07191,5.06579,5.07191,63000000.0
2008-01-09 18:25:00,5.07186,5.07334,5.07115,5.0712,67000000.0
2008-01-09 18:30:00,5.07192,5.07209,5.06996,5.07048,65000000.0
2008-01-09 18:35:00,5.07146,5.07176,5.0688,5.07063,76000000.0
2008-01-09 18:40:00,5.07069,5.07234,5.06926,5.07124,67000000.0
2008-01-09 18:45:00,5.07121,5.07223,5.07019,5.07158,66000000.0
2008-01-09 18:50:00,5.07212,5.07364,5.07122,5.07275,63000000.0
2008-01-09 18:55:00,5.07272,5.0732,5.07134,5.07175,71000000.0
2008-01-09 19:00:00,5.07233,5.07572,5.07192,5.07447,70000000.0
2008-01-09 19:05:00,5.07377,5.07406,5.07113,5.07259,76000000.0
2008-01-09 19:10:00,5.07304,5.07338,5.07128,5.07239,68000000.0
2008-01-09 19:15:00,5.07144,5.07273,5.06971,5.07063,61000000.0
2008-01-09 19:20:00,5.06948,5.07075,5.06894,5.07061,72000000.0
2008-01-09 19:25:00,5.06959,5.07121,5.06931,5.07121,62000000.0
2008-01-09 19:30:00,5.07088,5.07118,5.06894,5.07082,66000000.0
2008-01-09 19:35:00,5.07022,5.07157,5.06937,5.07131,63000000.0
2008-01-09 19:40:00,5.07053,5.07292,5.06966,5.07195,70000000.0
2008-01-09 19:45:00,5.07073,5.07168,5.06915,5.07032,70000000.0
2008-01-09 19:50:00,5.07162,5.07233,5.07006,5.07218,71000000.0
2008-01-09 19:55:00,5.07202,5.07464,5.07142,5.07363,68000000.0
2008-01-09 20:00:00,5.07331,5.07425,5.07214,5.07347,67000000.0
2008-01-09 20:05:00,5.07298,5.07354,5.07107,5.07191,65000000.0
2008-01-09 20:10:00,5.07191,5.07291,5.07066,5.07224,66000000.0
2008-01-09 20:15:00,5.07156,5.07207,5.06963,5.07061,64000000.0
2008-01-09 20:20:00,5.07088,5.07271,5.06999,5.0716,65000000.0
2008-01-09 20:25:00,5.07125,5.07341,5.07028,5.07257,63000000.0
2008-01-09 20:30:00,5.07199,5.07384,5.07143,5.072,59000000.0
2008-01-09 20:35:00,5.07272,5.07479,5.07186,5.07428,70000000.0
2008-01-09 20:40:00,5.07405,5.07672,5.07355,5.07631,89000000.0
2008-01-09 20:45:00,5.07573,5.07672,5.07448,5.07593,67000000.0
2008-01-09 20:50:00,5.07549,5.07832,5.07495,5.0772,62000000.0
2008-01-09 20:55:00,5.07689,5.07813,5.07524,5.07606,65000000.0
2008-01-09 21:00:00,5.07602,5.07689,5.07477,5.07555,72000000.0
2008-01-09 21:05:00,5.07547,5.07742,5.07495,5.07669,66000000.0
2008-01-09 21:10:00,5.07704,5.0805,5.07633,5.07913,62000000.0
2008-01-09 21:15:00,5.0784,5.07989,5.07717,5.07851,68000000.0
2008-01-09 21:20:00,5.07928,5.08065,5.078,5.07918,52000000.0
2008-01-09 21:25:00,5.08025,5.08125,5.07853,5.07971,58000000.0
2008-01-09 21:30:00,5.07822,5.07987,5.07704,5.07752,59000000.0
2008-01-09 21:35:00,5.07751,5.07835,5.07515,5.07587,88000000.0
2008-01-09 21:40:00,5.07644,5.07708,5.07438,5.07597,65000000.0
2008-01-09 21:45:00,5.07712,5.07712,5.07416,5.0752,62000000.0
2008-01-09 21:50:00,5.07482,5.0752,5.07244,5.07343,62000000.0
2008-01-09 21:55:00,5.07361,5.07502,5.0722,5.07341,72000000.0
2008-01-09 22:00:00,5.07298,5.07455,5.07226,5.07316,79000000.0
2008-01-09 22:05:00,5.07392,5.07446,5.07176,5.07232,67000000.0
2008-01-09 22:10:00,5.07193,5.07415,5.07098,5.07318,64000000.0
2008-01-09 22:15:00,5.07374,5.07414,5.07166,5.07274,69000000.0
2008-01-09 22:20:00,5.07269,5.07392,5.0725,5.07302,69000000.0
2008-01-09 22:25:00,5.07393,5.07474,5.07277,5.07474,63000000.0
2008-01-09 22:30:00,5.07343,5.07516,5.07334,5.07423,60000000.0
2008-01-09 22:35:00,5.07323,5.07475,5.07249,5.07371,56000000.0
2008-01-09 22:40:00,5.0736,5.0736,5.07135,5.07317,63000000.0
2008-01-09 22:45:00,5.07252,5.07325,5.07054,5.07185,68000000.0
2008-01-09 22:50:00,5.07245,5.07297,5.0704,5.07179,70000000.0
2008-01-09 22:55:00,5.07248,5.0738,5.0703,5.07104,64000000.0
2008-01-09 23:00:00,5.07077,5.07275,5.07016,5.07195,68000000.0
2008-01-09 23:05:00,5.07154,5.07331,5.07127,5.0721,60000000.0
2008-01-09 23:10:00,5.0716,5.07381,5.07129,5.07308,66000000.0
2008-01-09 23:15:00,5.07257,5.07424,5.07243,5.07323,65000000.0
2008-01-09 23:20:00,5.07278,5.07421,5.07169,5.07315,66000000.0
2008-01-09 23:25:00,5.07372,5.07474,5.07228,5.07303,64000000.0
2008-01-09 23:30:00,5.07232,5.07392,5.07184,5.07314,72000000.0
2008-01-09 23:35:00,5.07308,5.07429,5.07239,5.07387,62000000.0
2008-01-09 23:40:00,5.07321,5.07405,5.0722,5.07299,80000000.0
2008-01-09 23:45:00,5.07299,5.07534,5.07262,5.07419,76000000.0
2008-01-09 23:50:00,5.07548,5.07548,5.0719,5.07435,67000000.0
2008-01-09 23:55:00,5.07364,5.07559,5.07318,5.07417,76000000.0
2008-01-10 00:00:00,5.07457,5.07625,5.07297,5.07452,70000000.0
2008-01-10 00:05:00,5.07501,5.07603,5.07342,5.07498,62000000.0
2008-01-10 00:10:00,5.07464,5.07627,5.07434,5.0754,63000000.0
2008-01-10 00:15:00,5.07519,5.07553,5.07386,5.07449,65000000.0
2008-01-10 00:20:00,5.07445,5.07546,5.07332,5.07469,60000000.0
2008-01-10 00:25:00,5.07512,5.07564,5.0739,5.07505,66000000.0
2008-01-10 00:30:00,5.07581,5.07597,5.07368,5.07597,64000000.0
2008-01-10 00:35:00,5.07554,5.07742,5.07526,5.07573,80000000.0
2008-01-10 00:40:00,5.07694,5.07765,5.07587,5.07701,61000000.0
2008-01-10 00:45:00,5.07676,5.07798,5.07373,5.07531,63000000.0
2008-01-10 00:50:00,5.0749,5.07537,5.07269,5.07269,60000000.0
2008-01-10 00:55:00,5.07379,5.07467,5.07222,5.07418,66000000.0
2008-01-10 01:00:00,5.07274,5.07437,5.07151,5.07345,63000000.0
2008-01-10 01:05:00,5.07326,5.07425,5.07197,5.07301,70000000.0
2008-01-10 01:10:00,5.07365,5.07397,5.07181,5.07389,55000000.0
2008-01-10 01:15:00,5.07361,5.07432,5.07247,5.0728,63000000.0
2008-01-10 01:20:00,5.0738,5.07424,5.07169,5.07235,59000000.0
2008-01-10 01:25:00,5.07219,5.0737,5.07168,5.07311,70000000.0
2008-01-10 01:30:00,5.07277,5.0736,5.07214,5.07351,68000000.0
2008-01-10 01:35:00,5.07366,5.0739,5.06994,5.07084,71000000.0
2008-01-10 01:40:00,5.07049,5.07301,5.07037,5.07292,72000000.0
2008-01-10 01:45:00,5.07356,5.0737,5.07085,5.07256,68000000.0
2008-01-10 01:50:00,5.07284,5.07408,5.07194,5.07357,67000000.0
2008-01-10 01:55:00,5.07235,5.07424,5.07235,5.07355,61000000.0
2008-01-10 02:00:00,5.07338,5.07365,5.07193,5.07258,69000000.0
2008-01-10 02:05:00,5.07246,5.07443,5.07191,5.07338,73000000.0
2008-01-10 02:10:00,5.07372,5.07372,5.07086,5.07108,74000000.0
2008-01-10 02:15:00,5.07174,5.07222,5.07005,5.07043,70000000.0
2008-01-10 02:20:00,5.07143,5.07165,5.06686,5.06777,74000000.0
2008-01-10 02:25:00,5.06746,5.06865,5.06623,5.06828,59000000.0
2008-01-10 02:30:00,5.06894,5.06894,5.06496,5.06765,64000000.0
2008-01-10 02:35:00,5.06701,5.0684,5.06614,5.06685,71000000.0
2008-01-10 02:40:00,5.06687,5.06878,5.06657,5.06875,69000000.0
2008-01-10 02:45:00,5.06879,5.07042,5.06778,5.06929,69000000.0
2008-01-10 02:50:00,5.06923,5.0708,5.06779,5.06919,66000000.0
2008-01-10 02:55:00,5.07062,5.07062,5.06773,5.06908,65000000.0
2008-01-10 03:00:00,5.06925,5.07145,5.06914,5.07112,67000000.0
2008-01-10 03:05:00,5.07085,5.0715,5.0681,5.06857,68000000.0
2008-01-10 03:10:00,5.07006,5.07015,5.0666,5.06797,80000000.0
2008-01-10 03:15:00,5.06544,5.06722,5.06445,5.06681,50000000.0
2008-01-10 03:20:00,5.06521,5.06824,5.06521,5.06824,62000000.0
2008-01-10 03:25:00,5.06768,5.06826,5.06629,5.06764,71000000.0
2008-01-10 03:30:00,5.06767,5.06923,5.06681,5.06778,68000000.0
2008-01-10 03:35:00,5.0693,5.07005,5.06766,5.06996,60000000.0
2008-01-10 03:40:00,5.06988,5.0701,5.06734,5.06734,82000000.0
2008-01-10 03:45:00,5.06873,5.06931,5.06658,5.0692,53000000.0
2008-01-10 03:50:00,5.06755,5.06998,5.06736,5.0685,74000000.0
2008-01-10 03:55:00,5.06812,5.06995,5.06746,5.0699,63000000.0
2008-01-10 04:00:00,5.0695,5.07072,5.0683,5.0701,70000000.0
2008-01-10 04:05:00,5.07019,5.07139,5.069,5.06942,66000000.0
2008-01-10 04:10:00,5.07073,5.07131,5.06925,5.07059,77000000.0
2008-01-10 04:15:00,5.06949,5.06994,5.06769,5.06859,57000000.0
2008-01-10 04:20:00,5.06818,5.06967,5.06733,5.06879,62000000.0
2008-01-10 04:25:00,5.06938,5.06938,5.06686,5.06866,53000000.0
2008-01-10 04:30:00,5.06803,5.06892,5.06673,5.06875,66000000.0
2008-01-10 04:35:00,5.06833,5.06897,5.06677,5.06741,64000000.0
2008-01-10 04:40:00,5.06802,5.06829,5.06516,5.06624,54000000.0
2008-01-10 04:45:00,5.06604,5.0676,5.0644,5.0644,63000000.0
2008-01-10 04:50:00,5.06678,5.06737,5.0639,5.06509,71000000.0
2008-01-10 04:55:00,5.06498,5.06723,5.0645,5.06714,65000000.0
2008-01-10 05:00:00,5.06684,5.07364,5.0647,5.06565,62000000.0
2008-01-10 05:05:00,5.06691,5.06727,5.06555,5.0662,72000000.0
2008-01-10 05:10:00,5.06624,5.06687,5.06468,5.06581,59000000.0
2008-01-10 05:15:00,5.06467,5.06617,5.06395,5.06476,67000000.0
2008-01-10 05:20:00,5.06418,5.07364,5.06385,5.06449,79000000.0
2008-01-10 05:25:00,5.06532,5.07369,5.06468,5.07358,66000000.0
2008-01-10 05:30:00,5.07346,5.07369,5.06509,5.06599,76000000.0
2008-01-10 05:35:00,5.06504,5.06619,5.06473,5.06531,78000000.0
2008-01-10 05:40:00,5.06582,5.0665,5.06437,5.06533,61000000.0
2008-01-10 05:45:00,5.06571,5.06696,5.06492,5.06517,77000000.0
2008-01-10 05:50:00,5.0647,5.06636,5.06432,5.06467,62000000.0
2008-01-10 05:55:00,5.06598,5.06598,5.06423,5.06458,70000000.0
2008-01-10 06:00:00,5.06529,5.06604,5.06411,5.06484,77000000.0
2008-01-10 06:05:00,5.06461,5.06585,5.06407,5.06506,81000000.0
2008-01-10 06:10:00,5.0653,5.06602,5.06424,5.06534,73000000.0
2008-01-10 06:15:00,5.06494,5.06571,5.06383,5.06472,69000000.0
2008-01-10 06:20:00,5.06482,5.0652,5.06319,5.06466,68000000.0
2008-01-10 06:25:00,5.06425,5.06592,5.06371,5.06379,71000000.0
2008-01-10 06:30:00,5.0646,5.06567,5.06398,5.06495,58000000.0
2008-01-10 06:35:00,5.06465,5.06625,5.06453,5.06493,72000000.0
2008-01-10 06:40:00,5.06504,5.06727,5.06502,5.06638,71000000.0
2008-01-10 06:45:00,5.06635,5.0737,5.0654,5.06595,69000000.0
2008-01-10 06:50:00,5.06596,5.06713,5.06532,5.06634,56000000.0
2008-01-10 06:55:00,5.06694,5.06746,5.06579,5.06622,64000000.0
2008-01-10 07:00:00,5.06578,5.06683,5.06503,5.06546,58000000.0
2008-01-10 07:05:00,5.06612,5.06697,5.06501,5.06501,59000000.0
2008-01-10 07:10:00,5.06559,5.06689,5.06438,5.06598,82000000.0
2008-01-10 07:15:00,5.06564,5.06622,5.06446,5.0652,80000000.0
2008-01-10 07:20:00,5.06511,5.06679,5.06473,5.06554,76000000.0
2008-01-10 07:25:00,5.06565,5.06661,5.06405,5.06431,78000000.0
2008-01-10 07:30:00,5.06492,5.06566,5.06334,5.06389,61000000.0
2008-01-10 07:35:00,5.0641,5.06539,5.06336,5.06435,63000000.0
2008-01-10 07:40:00,5.0648,5.06587,5.06378,5.06379,55000000.0
2008-01-10 07:45:00,5.06356,5.06466,5.0622,5.06305,59000000.0
2008-01-10 07:50:00,5.06457,5.06589,5.06345,5.06498,67000000.0
2008-01-10 07:55:00,5.06528,5.06619,5.064,5.06597,62000000.0
2008-01-10 08:00:00,5.06506,5.06522,5.06258,5.06315,65000000.0
2008-01-10 08:05:00,5.06291,5.06474,5.06189,5.06283,73000000.0
2008-01-10 08:10:00,5.06242,5.06326,5.06155,5.06185,58000000.0
2008-01-10 08:15:00,5.06205,5.06354,5.06028,5.06247,59000000.0
2008-01-10 08:20:00,5.06298,5.06464,5.06248,5.06299,64000000.0
2008-01-10 08:25:00,5.06321,5.06744,5.0625,5.06281,56000000.0
2008-01-10 08:30:00,5.06343,5.06381,5.06169,5.06278,62000000.0
2008-01-10 08:35:00,5.06276,5.06672,5.062,5.0659,56000000.0
2008-01-10 08:40:00,5.06664,5.06731,5.06381,5.06519,58000000.0
2008-01-10 08:45:00,5.06452,5.06631,5.06369,5.06457,76000000.0
2008-01-10 08:50:00,5.06482,5.06744,5.06414,5.0666,81000000.0
2008-01-10 08:55:00,5.06662,5.06992,5.06588,5.06857,70000000.0
2008-01-10 09:00:00,5.06992,5.07187,5.06775,5.07014,62000000.0
2008-01-10 09:05:00,5.06999,5.07128,5.06326,5.06831,66000000.0
2008-01-10 09:10:00,5.06912,5.07114,5.06874,5.06971,67000000.0
2008-01-10 09:15:00,5.06928,5.07063,5.06827,5.06827,72000000.0
2008-01-10 09:20:00,5.06906,5.07004,5.06697,5.06873,74000000.0
2008-01-10 09:25:00,5.0671,5.0698,5.0671,5.06847,68000000.0
2008-01-10 09:30:00,5.06718,5.06858,5.06411,5.06533,69000000.0
2008-01-10 09:35:00,5.0652,5.0673,5.06437,5.06641,85000000.0
2008-01-10 09:40:00,5.06508,5.06634,5.06394,5.06439,74000000.0
2008-01-10 09:45:00,5.06491,5.06758,5.06407,5.0663,76000000.0
2008-01-10 09:50:00,5.06675,5.07069,5.06675,5.07016,74000000.0
2008-01-10 09:55:00,5.0694,5.07036,5.06777,5.06906,68000000.0
2008-01-10 10:00:00,5.0683,5.07301,5.0679,5.07142,75000000.0
2008-01-10 10:05:00,5.07098,5.07318,5.06998,5.07314,50000000.0
2008-01-10 10:10:00,5.07338,5.07489,5.07145,5.07186,70000000.0
2008-01-10 10:15:00,5.07329,5.07333,5.06944,5.07115,74000000.0
2008-01-10 10:20:00,5.07152,5.07152,5.06786,5.06914,60000000.0
2008-01-10 10:25:00,5.06943,5.0701,5.06504,5.0677,60000000.0
2008-01-10 10:30:00,5.06677,5.06879,5.06622,5.06709,57000000.0
2008-01-10 10:35:00,5.06671,5.06878,5.06634,5.06835,72000000.0
2008-01-10 10:40:00,5.06961,5.06961,5.06714,5.06866,62000000.0
2008-01-10 10:45:00,5.06912,5.07018,5.06814,5.06888,55000000.0
2008-01-10 10:50:00,5.06759,5.06983,5.06759,5.06838,72000000.0
2008-01-10 10:55:00,5.06853,5.06992,5.06756,5.06882,49000000.0
2008-01-10 11:00:00,5.06929,5.06983,5.06735,5.06899,61000000.0
2008-01-10 11:05:00,5.06907,5.07029,5.06788,5.06788,71000000.0
2008-01-10 11:10:00,5.06882,5.06963,5.06619,5.068,67000000.0
2008-01-10 11:15:00,5.06653,5.0681,5.06541,5.06601,63000000.0
2008-01-10 11:20:00,5.06588,5.06791,5.06469,5.06738,76000000.0
2008-01-10 11:25:00,5.0667,5.06832,5.06491,5.06593,64000000.0
2008-01-10 11:30:00,5.06553,5.06751,5.06381,5.06715,74000000.0
2008-01-10 11:35:00,5.06642,5.06771,5.06478,5.06717,60000000.0
2008-01-10 11:40:00,5.06751,5.06751,5.06517,5.06577,64000000.0
2008-01-10 11:45:00,5.06724,5.06748,5.06419,5.06425,62000000.0
2008-01-10 11:50:00,5.064,5.06573,5.06035,5.06035,68000000.0
2008-01-10 11:55:00,5.06117,5.06401,5.06106,5.06343,52000000.0
2008-01-10 12:00:00,5.06208,5.06467,5.06208,5.06348,63000000.0
2008-01-10 12:05:00,5.06403,5.06484,5.06186,5.06382,61000000.0
2008-01-10 12:10:00,5.06338,5.06475,5.0626,5.06371,63000000.0
2008-01-10 12:15:00,5.06469,5.06563,5.06262,5.06454,56000000.0
2008-01-10 12:20:00,5.06508,5.06615,5.06285,5.06528,70000000.0
2008-01-10 12:25:00,5.06644,5.06685,5.065,5.06537,57000000.0
2008-01-10 12:30:00,5.06618,5.06735,5.06465,5.06626,61000000.0
2008-01-10 12:35:00,5.06537,5.06681,5.06457,5.06469,64000000.0
2008-01-10 12:40:00,5.06623,5.06661,5.06359,5.06426,70000000.0
2008-01-10 12:45:00,5.06489,5.06783,5.06364,5.06681,65000000.0
2008-01-10 12:50:00,5.06724,5.06788,5.0658,5.06782,66000000.0
2008-01-10 12:55:00,5.06812,5.06929,5.06654,5.06706,62000000.0
2008-01-10 13:00:00,5.06721,5.06824,5.06587,5.0679,81000000.0
2008-01-10 13:05:00,5.06798,5.06922,5.06703,5.06786,77000000.0
2008-01-10 13:10:00,5.06812,5.06886,5.06683,5.06875,79000000.0
2008-01-10 13:15:00,5.0692,5.07186,5.06795,5.0697,63000000.0
2008-01-10 13:20:00,5.07081,5.07131,5.06835,5.06951,78000000.0
2008-01-10 13:25:00,5.071,5.07137,5.06856,5.07097,62000000.0
2008-01-10 13:30:00,5.06901,5.0705,5.06878,5.06955,55000000.0
2008-01-10 13:35:00,5.06857,5.06976,5.06737,5.06846,65000000.0
2008-01-10 13:40:00,5.06937,5.06973,5.06809,5.06908,55000000.0
2008-01-10 13:45:00,5.06873,5.07146,5.06759,5.06921,64000000.0
2008-01-10 13:50:00,5.07108,5.07114,5.06658,5.06759,58000000.0
2008-01-10 13:55:00,5.06812,5.07036,5.06627,5.067,59000000.0
2008-01-10 14:00:00,5.06767,5.07218,5.06651,5.07028,72000000.0
2008-01-10 14:05:00,5.07082,5.07171,5.0682,5.06976,60000000.0
2008-01-10 14:10:00,5.06979,5.06979,5.06678,5.06728,56000000.0
2008-01-10 14:15:00,5.06873,5.07122,5.06811,5.07018,76000000.0
2008-01-10 14:20:00,5.07026,5.07095,5.06793,5.0694,52000000.0
2008-01-10 14:25:00,5.07013,5.07082,5.06819,5.07061,65000000.0
2008-01-10 14:30:00,5.07082,5.07235,5.06926,5.07015,60000000.0
2008-01-10 14:35:00,5.07074,5.07202,5.07005,5.07042,63000000.0
2008-01-10 14:40:00,5.07157,5.07436,5.07009,5.07108,77000000.0
2008-01-10 14:45:00,5.06989,5.07139,5.06882,5.0699,56000000.0
2008-01-10 14:50:00,5.06935,5.07837,5.06935,5.07837,60000000.0
2008-01-10 14:55:00,5.078,5.08018,5.07576,5.08018,71000000.0
2008-01-10 15:00:00,5.07988,5.07988,5.07241,5.07434,76000000.0
2008-01-10 15:05:00,5.07419,5.07463,5.07109,5.07314,68000000.0
2008-01-10 15:10:00,5.07267,5.07534,5.07198,5.07435,61000000.0
2008-01-10 15:15:00,5.07449,5.07476,5.07141,5.07427,68000000.0
2008-01-10 15:20:00,5.0746,5.07492,5.07217,5.07313,59000000.0
2008-01-10 15:25:00,5.07316,5.07398,5.07148,5.07366,71000000.0
2008-01-10 15:30:00,5.0728,5.07537,5.07229,5.07447,68000000.0
2008-01-10 15:35:00,5.07454,5.07623,5.07171,5.07171,52000000.0
2008-01-10 15:40:00,5.07466,5.07482,5.06928,5.07035,62000000.0
2008-01-10 15:45:00,5.07075,5.07307,5.06902,5.07184,81000000.0
2008-01-10 15:50:00,5.07028,5.07257,5.06935,5.07162,75000000.0
2008-01-10 15:55:00,5.07146,5.07389,5.0709,5.0709,74000000.0
2008-01-10 16:00:00,5.0713,5.0713,5.06671,5.06671,61000000.0
2008-01-10 16:05:00,5.06438,5.07234,5.06436,5.06889,70000000.0
2008-01-10 16:10:00,5.07312,5.07312,5.0665,5.0665,64000000.0
2008-01-10 16:15:00,5.06616,5.06912,5.06338,5.06543,66000000.0
2008-01-10 16:20:00,5.06526,5.069,5.06067,5.06081,65000000.0
2008-01-10 16:25:00,5.06092,5.06842,5.05968,5.06404,51000000.0
2008-01-10 16:30:00,5.06048,5.06462,5.05983,5.06174,53000000.0
2008-01-10 16:35:00,5.06131,5.06491,5.05053,5.05192,78000000.0
2008-01-10 16:40:00,5.05038,5.05864,5.045,5.04702,86000000.0
2008-01-10 16:45:00,5.04808,5.0588,5.04281,5.04456,59000000.0
2008-01-10 16:50:00,5.04445,5.05351,5.0432,5.0474,66000000.0
2008-01-10 16:55:00,5.04611,5.05388,5.04611,5.04708,52000000.0
2008-01-10 17:00:00,5.04522,5.04768,5.04284,5.04382,62000000.0
2008-01-10 17:05:00,5.04419,5.04675,5.04315,5.04551,73000000.0
2008-01-10 17:10:00,5.04435,5.0467,5.0436,5.04543,57000000.0
2008-01-10 17:15:00,5.04513,5.04804,5.04423,5.0459,71000000.0
2008-01-10 17:20:00,5.04585,5.04799,5.04331,5.0443,55000000.0
2008-01-10 17:25:00,5.04659,5.04944,5.04498,5.04806,62000000.0
2008-01-10 17:30:00,5.04786,5.04786,5.04458,5.04645,63000000.0
2008-01-10 17:35:00,5.04605,5.04739,5.04513,5.04681,64000000.0
2008-01-10 17:40:00,5.04678,5.04796,5.0459,5.04687,76000000.0
2008-01-10 17:45:00,5.04692,5.04941,5.04637,5.04711,60000000.0
2008-01-10 17:50:00,5.04739,5.04839,5.04576,5.04747,86000000.0
2008-01-10 17:55:00,5.04722,5.04808,5.04515,5.04682,66000000.0
2008-01-10 18:00:00,5.04651,5.0481,5.04566,5.04798,72000000.0
2008-01-10 18:05:00,5.04838,5.04838,5.0457,5.04715,73000000.0
2008-01-10 18:10:00,5.04647,5.05113,5.04629,5.05021,58000000.0
2008-01-10 18:15:00,5.05017,5.05098,5.04673,5.04764,61000000.0
2008-01-10 18:20:00,5.0482,5.05128,5.04707,5.04755,63000000.0
2008-01-10 18:25:00,5.04786,5.04836,5.04625,5.04725,67000000.0
2008-01-10 18:30:00,5.04728,5.04787,5.04522,5.04522,65000000.0
2008-01-10 18:35:00,5.04669,5.04695,5.04479,5.04647,76000000.0
2008-01-10 18:40:00,5.04567,5.04704,5.04491,5.04505,67000000.0
2008-01-10 18:45:00,5.04589,5.04675,5.04405,5.04556,66000000.0
2008-01-10 18:50:00,5.04495,5.04623,5.04413,5.04493,63000000.0
2008-01-10 18:55:00,5.04481,5.04692,5.04426,5.04588,71000000.0
2008-01-10 19:00:00,5.04626,5.0463,5.04336,5.0451,70000000.0
2008-01-10 19:05:00,5.04583,5.04619,5.04357,5.04544,76000000.0
2008-01-10 19:10:00,5.04434,5.04631,5.04394,5.04487,68000000.0
2008-01-10 19:15:00,5.04513,5.04544,5.03622,5.03841,61000000.0
2008-01-10 19:20:00,5.03841,5.03841,5.03288,5.03371,72000000.0
2008-01-10 19:25:00,5.03575,5.0375,5.03036,5.03108,62000000.0
2008-01-10 19:30:00,5.03066,5.03359,5.02909,5.03125,66000000.0
2008-01-10 19:35:00,5.03154,5.03163,5.02524,5.0255,63000000.0
2008-01-10 19:40:00,5.02604,5.0326,5.02541,5.03134,70000000.0
2008-01-10 19:45:00,5.03171,5.03171,5.02703,5.02741,70000000.0
2008-01-10 19:50:00,5.02735,5.02758,5.02086,5.02268,71000000.0
2008-01-10 19:55:00,5.02193,5.02386,5.01977,5.02386,68000000.0
2008-01-10 20:00:00,5.0237,5.02805,5.02269,5.02455,67000000.0
2008-01-10 20:05:00,5.02341,5.02586,5.02228,5.02586,65000000.0
2008-01-10 20:10:00,5.02611,5.02612,5.02298,5.02439,66000000.0
2008-01-10 20:15:00,5.02452,5.02636,5.02244,5.02478,64000000.0
2008-01-10 20:20:00,5.02521,5.02636,5.02389,5.02609,65000000.0
2008-01-10 20:25:00,5.02502,5.02692,5.02313,5.02477,63000000.0
2008-01-10 20:30:00,5.0241,5.02593,5.02375,5.02472,59000000.0
2008-01-10 20:35:00,5.02478,5.02577,5.02388,5.02557,70000000.0
2008-01-10 20:40:00,5.02464,5.02668,5.02464,5.02608,89000000.0
2008-01-10 20:45:00,5.02524,5.02576,5.02295,5.02411,67000000.0
2008-01-10 20:50:00,5.0239,5.02591,5.02318,5.02506,62000000.0
2008-01-10 20:55:00,5.02481,5.02714,5.02431,5.02638,65000000.0
2008-01-10 21:00:00,5.02648,5.02827,5.02573,5.02692,72000000.0
2008-01-10 21:05:00,5.02773,5.02923,5.02655,5.02861,66000000.0
2008-01-10 21:10:00,5.02795,5.02902,5.02681,5.0269,62000000.0
2008-01-10 21:15:00,5.0265,5.02757,5.02501,5.02702,68000000.0
2008-01-10 21:20:00,5.02634,5.0282,5.02552,5.0282,52000000.0
2008-01-10 21:25:00,5.02764,5.02764,5.02508,5.02607,58000000.0
2008-01-10 21:30:00,5.02601,5.02731,5.02413,5.02433,59000000.0
2008-01-10 21:35:00,5.02452,5.02643,5.02343,5.02589,88000000.0
2008-01-10 21:40:00,5.0259,5.02757,5.02538,5.02655,65000000.0
2008-01-10 21:45:00,5.0263,5.02734,5.02535,5.02731,62000000.0
2008-01-10 21:50:00,5.02601,5.02831,5.02578,5.02748,62000000.0
2008-01-10 21:55:00,5.0272,5.02769,5.02599,5.02715,72000000.0
2008-01-10 22:00:00,5.02648,5.02912,5.02644,5.02811,79000000.0
2008-01-10 22:05:00,5.02834,5.02881,5.02632,5.02881,67000000.0
2008-01-10 22:10:00,5.0282,5.03005,5.02787,5.03005,64000000.0
2008-01-10 22:15:00,5.02908,5.02938,5.02745,5.02857,69000000.0
2008-01-10 22:20:00,5.0295,5.0295,5.02664,5.02723,69000000.0
2008-01-10 22:25:00,5.02792,5.02933,5.02687,5.02933,63000000.0
2008-01-10 22:30:00,5.02834,5.02882,5.02716,5.0281,60000000.0
2008-01-10 22:35:00,5.02854,5.02859,5.02412,5.02528,56000000.0
2008-01-10 22:40:00,5.02499,5.02725,5.02462,5.02644,63000000.0
2008-01-10 22:45:00,5.02682,5.02723,5.02517,5.02591,68000000.0
2008-01-10 22:50:00,5.02645,5.0277,5.02546,5.0267,70000000.0
2008-01-10 22:55:00,5.02743,5.02764,5.02559,5.0264,64000000.0
2008-01-10 23:00:00,5.02448,5.02607,5.02409,5.02599,68000000.0
2008-01-10 23:05:00,5.02493,5.02566,5.02385,5.02472,60000000.0
2008-01-10 23:10:00,5.02506,5.02506,5.02273,5.02296,66000000.0
2008-01-10 23:15:00,5.02322,5.02364,5.02164,5.02262,65000000.0
2008-01-10 23:20:00,5.02358,5.02378,5.02134,5.0225,66000000.0
2008-01-10 23:25:00,5.02189,5.02387,5.02145,5.02287,64000000.0
2008-01-10 23:30:00,5.02237,5.02402,5.02172,5.02206,72000000.0
2008-01-10 23:35:00,5.02228,5.02351,5.02193,5.02311,62000000.0
2008-01-10 23:40:00,5.02247,5.02313,5.02094,5.02313,80000000.0
2008-01-10 23:45:00,5.02249,5.02321,5.02153,5.0225,76000000.0
2008-01-10 23:50:00,5.02216,5.02331,5.02127,5.02263,67000000.0
2008-01-10 23:55:00,5.02277,5.02342,5.02155,5.02336,76000000.0
2008-01-11 00:00:00,5.02296,5.02459,5.0227,5.02332,70000000.0
2008-01-11 00:05:00,5.02328,5.02466,5.02166,5.02347,62000000.0
2008-01-11 00:10:00,5.02402,5.02483,5.02352,5.02431,63000000.0
2008-01-11 00:15:00,5.02353,5.02537,5.02325,5.02487,65000000.0
2008-01-11 00:20:00,5.02393,5.02543,5.02305,5.02526,60000000.0
2008-01-11 00:25:00,5.02481,5.0262,5.0242,5.02568,66000000.0
2008-01-11 00:30:00,5.02579,5.02697,5.02514,5.02589,64000000.0
2008-01-11 00:35:00,5.02718,5.02718,5.02529,5.02587,80000000.0
2008-01-11 00:40:00,5.02635,5.02659,5.02383,5.02445,61000000.0
2008-01-11 00:45:00,5.02491,5.02557,5.02264,5.02408,63000000.0
2008-01-11 00:50:00,5.02399,5.02428,5.02235,5.02235,60000000.0
2008-01-11 00:55:00,5.02218,5.02342,5.02115,5.02209,66000000.0
2008-01-11 01:00:00,5.02199,5.02277,5.02108,5.02136,63000000.0
2008-01-11 01:05:00,5.02244,5.02384,5.02206,5.02373,70000000.0
2008-01-11 01:10:00,5.02354,5.02576,5.02309,5.02531,55000000.0
2008-01-11 01:15:00,5.02545,5.02591,5.02446,5.02533,63000000.0
2008-01-11 01:20:00,5.02544,5.02587,5.02333,5.02394,59000000.0
2008-01-11 01:25:00,5.02439,5.02489,5.02286,5.0238,70000000.0
2008-01-11 01:30:00,5.0234,5.0236,5.02173,5.02316,68000000.0
2008-01-11 01:35:00,5.02312,5.02344,5.02182,5.02268,71000000.0
2008-01-11 01:40:00,5.02327,5.02509,5.02205,5.02424,72000000.0
2008-01-11 01:45:00,5.02484,5.02614,5.02373,5.02491,68000000.0
2008-01-11 01:50:00,5.02521,5.02587,5.0241,5.02502,67000000.0
2008-01-11 01:55:00,5.024,5.02585,5.02398,5.02509,61000000.0
2008-01-11 02:00:00,5.0248,5.02538,5.02383,5.02417,69000000.0
2008-01-11 02:05:00,5.02504,5.0258,5.02391,5.02576,73000000.0
2008-01-11 02:10:00,5.02398,5.0256,5.02398,5.02453,74000000.0
2008-01-11 02:15:00,5.02599,5.02642,5.02374,5.02379,70000000.0
2008-01-11 02:20:00,5.02467,5.02467,5.02313,5.02363,74000000.0
2008-01-11 02:25:00,5.02376,5.02557,5.02326,5.02557,59000000.0
2008-01-11 02:30:00,5.02452,5.02636,5.02405,5.02558,64000000.0
2008-01-11 02:35:00,5.02574,5.0267,5.02512,5.02628,71000000.0
2008-01-11 02:40:00,5.02583,5.02741,5.02545,5.02574,69000000.0
2008-01-11 02:45:00,5.02686,5.02786,5.02581,5.02698,69000000.0
2008-01-11 02:50:00,5.02727,5.02906,5.02667,5.02808,66000000.0
2008-01-11 02:55:00,5.02904,5.02918,5.02722,5.02794,65000000.0
2008-01-11 03:00:00,5.02736,5.02842,5.02675,5.02786,67000000.0
2008-01-11 03:05:00,5.02666,5.02827,5.02623,5.02759,68000000.0
2008-01-11 03:10:00,5.02691,5.02732,5.02532,5.02585,80000000.0
2008-01-11 03:15:00,5.02582,5.02752,5.02582,5.02608,50000000.0
2008-01-11 03:20:00,5.02538,5.02732,5.02538,5.02614,62000000.0
2008-01-11 03:25:00,5.02637,5.02686,5.02523,5.0262,71000000.0
2008-01-11 03:30:00,5.02705,5.02812,5.02542,5.02542,68000000.0
2008-01-11 03:35:00,5.02599,5.02678,5.02545,5.02621,60000000.0
2008-01-11 03:40:00,5.02613,5.02704,5.02541,5.02623,82000000.0
2008-01-11 03:45:00,5.02603,5.02715,5.0255,5.02653,53000000.0
2008-01-11 03:50:00,5.02485,5.02746,5.02485,5.02674,74000000.0
2008-01-11 03:55:00,5.02675,5.02829,5.02637,5.02829,63000000.0
2008-01-11 04:00:00,5.02752,5.0292,5.02712,5.02814,70000000.0
2008-01-11 04:05:00,5.02816,5.02922,5.02755,5.02824,66000000.0
2008-01-11 04:10:00,5.02795,5.02901,5.02696,5.02696,77000000.0
2008-01-11 04:15:00,5.02753,5.03028,5.02736,5.02812,57000000.0
2008-01-11 04:20:00,5.03009,5.03009,5.02744,5.02812,62000000.0
2008-01-11 04:25:00,5.02827,5.02929,5.02693,5.02767,53000000.0
2008-01-11 04:30:00,5.02755,5.02858,5.02664,5.02808,66000000.0
2008-01-11 04:35:00,5.02717,5.02836,5.02666,5.02725,64000000.0
2008-01-11 04:40:00,5.02687,5.02808,5.02656,5.02704,54000000.0
2008-01-11 04:45:00,5.0274,5.02774,5.02513,5.02533,63000000.0
2008-01-11 04:50:00,5.02441,5.02616,5.02441,5.02512,71000000.0
2008-01-11 04:55:00,5.02526,5.02547,5.02392,5.02482,65000000.0
2008-01-11 05:00:00,5.02491,5.02601,5.02377,5.02502,62000000.0
2008-01-11 05:05:00,5.02485,5.02606,5.02464,5.02497,72000000.0
2008-01-11 05:10:00,5.02535,5.02614,5.02454,5.02558,59000000.0
2008-01-11 05:15:00,5.02568,5.02712,5.02519,5.02663,67000000.0
2008-01-11 05:20:00,5.0263,5.02739,5.02554,5.02638,79000000.0
2008-01-11 05:25:00,5.02617,5.02697,5.02533,5.02573,66000000.0
2008-01-11 05:30:00,5.02581,5.02717,5.02439,5.02645,76000000.0
2008-01-11 05:35:00,5.02555,5.02697,5.02524,5.02584,78000000.0
2008-01-11 05:40:00,5.02623,5.02704,5.02494,5.02608,61000000.0
2008-01-11 05:45:00,5.02579,5.02647,5.02426,5.02504,77000000.0
2008-01-11 05:50:00,5.02503,5.02586,5.02176,5.02176,62000000.0
2008-01-11 05:55:00,5.02198,5.02256,5.02036,5.02103,70000000.0
2008-01-11 06:00:00,5.02194,5.02332,5.02079,5.02181,77000000.0
2008-01-11 06:05:00,5.02328,5.0235,5.02155,5.02321,81000000.0
2008-01-11 06:10:00,5.02356,5.02392,5.02195,5.02259,73000000.0
2008-01-11 06:15:00,5.02185,5.02306,5.02055,5.02068,69000000.0
2008-01-11 06:20:00,5.02178,5.02208,5.01899,5.02143,68000000.0
2008-01-11 06:25:00,5.021,5.02224,5.02029,5.02163,71000000.0
2008-01-11 06:30:00,5.0223,5.02249,5.01961,5.02088,58000000.0
2008-01-11 06:35:00,5.02102,5.02279,5.01931,5.02248,72000000.0
2008-01-11 06:40:00,5.02196,5.0238,5.0216,5.02235,71000000.0
2008-01-11 06:45:00,5.02303,5.02375,5.02128,5.0222,69000000.0
2008-01-11 06:50:00,5.02108,5.02245,5.02108,5.02108,56000000.0
2008-01-11 06:55:00,5.02088,5.02211,5.01999,5.02153,64000000.0
2008-01-11 07:00:00,5.02131,5.02136,5.01953,5.02052,58000000.0
2008-01-11 07:05:00,5.02075,5.02324,5.02071,5.02202,59000000.0
2008-01-11 07:10:00,5.02289,5.02306,5.02146,5.023,82000000.0
2008-01-11 07:15:00,5.02203,5.02313,5.02163,5.02295,80000000.0
2008-01-11 07:20:00,5.02341,5.02367,5.02162,5.02174,76000000.0
2008-01-11 07:25:00,5.02288,5.02307,5.02027,5.02121,78000000.0
2008-01-11 07:30:00,5.02016,5.02184,5.01998,5.02068,61000000.0
2008-01-11 07:35:00,5.02032,5.02315,5.02011,5.02212,63000000.0
2008-01-11 07:40:00,5.02262,5.02264,5.01956,5.02036,55000000.0
2008-01-11 07:45:00,5.02026,5.02169,5.01991,5.02009,59000000.0
2008-01-11 07:50:00,5.02055,5.02157,5.01904,5.01978,67000000.0
2008-01-11 07:55:00,5.02046,5.02218,5.01895,5.02114,62000000.0
2008-01-11 08:00:00,5.02055,5.02261,5.02008,5.02142,65000000.0
2008-01-11 08:05:00,5.0216,5.02375,5.02077,5.0219,73000000.0
2008-01-11 08:10:00,5.02201,5.02299,5.02122,5.02155,58000000.0
2008-01-11 08:15:00,5.02154,5.02369,5.02113,5.02221,59000000.0
2008-01-11 08:20:00,5.02348,5.02374,5.02172,5.02253,64000000.0
2008-01-11 08:25:00,5.02225,5.02339,5.02117,5.0223,56000000.0
2008-01-11 08:30:00,5.02207,5.02451,5.02202,5.02391,62000000.0
2008-01-11 08:35:00,5.02343,5.02783,5.02329,5.02585,56000000.0
2008-01-11 08:40:00,5.02436,5.02804,5.02345,5.02405,58000000.0
2008-01-11 08:45:00,5.02563,5.02614,5.02384,5.02582,76000000.0
2008-01-11 08:50:00,5.02513,5.02807,5.02433,5.02762,81000000.0
2008-01-11 08:55:00,5.02681,5.02847,5.02377,5.0268,70000000.0
2008-01-11 09:00:00,5.02613,5.033,5.02554,5.03065,62000000.0
2008-01-11 09:05:00,5.02963,5.03137,5.02713,5.02892,66000000.0
2008-01-11 09:10:00,5.02786,5.0292,5.02565,5.02601,67000000.0
2008-01-11 09:15:00,5.02645,5.03034,5.02645,5.02889,72000000.0
2008-01-11 09:20:00,5.02976,5.03143,5.02797,5.03066,74000000.0
2008-01-11 09:25:00,5.02983,5.03243,5.02865,5.03094,68000000.0
2008-01-11 09:30:00,5.03142,5.03361,5.03062,5.03156,69000000.0
2008-01-11 09:35:00,5.0315,5.03267,5.03049,5.03085,85000000.0
2008-01-11 09:40:00,5.03163,5.03283,5.02813,5.02997,74000000.0
2008-01-11 09:45:00,5.03012,5.03261,5.028,5.03127,76000000.0
2008-01-11 09:50:00,5.03104,5.03177,5.02458,5.02519,74000000.0
2008-01-11 09:55:00,5.02435,5.02586,5.01929,5.024,68000000.0
2008-01-11 10:00:00,5.02347,5.02984,5.02217,5.02876,75000000.0
2008-01-11 10:05:00,5.03118,5.03173,5.02727,5.02968,50000000.0
2008-01-11 10:10:00,5.02993,5.03067,5.02739,5.02963,70000000.0
2008-01-11 10:15:00,5.02963,5.03022,5.02669,5.02864,74000000.0
2008-01-11 10:20:00,5.0285,5.0297,5.02724,5.02857,60000000.0
2008-01-11 10:25:00,5.02714,5.02956,5.02657,5.02729,60000000.0
2008-01-11 10:30:00,5.02675,5.02903,5.0239,5.02903,57000000.0
2008-01-11 10:35:00,5.02928,5.03163,5.02675,5.02923,72000000.0
2008-01-11 10:40:00,5.02825,5.03092,5.02804,5.03047,62000000.0
2008-01-11 10:45:00,5.03,5.03425,5.02809,5.03164,55000000.0
2008-01-11 10:50:00,5.03283,5.03429,5.03111,5.03193,72000000.0
2008-01-11 10:55:00,5.03301,5.034,5.03174,5.03374,49000000.0
2008-01-11 11:00:00,5.03219,5.03527,5.03201,5.03474,61000000.0
2008-01-11 11:05:00,5.03463,5.03662,5.03355,5.03477,71000000.0
2008-01-11 11:10:00,5.03502,5.03571,5.03282,5.03282,67000000.0
2008-01-11 11:15:00,5.03435,5.03514,5.03242,5.03514,63000000.0
2008-01-11 11:20:00,5.03447,5.03502,5.03327,5.03426,76000000.0
2008-01-11 11:25:00,5.03271,5.03533,5.0327,5.03458,64000000.0
2008-01-11 11:30:00,5.03363,5.03464,5.03228,5.0341,74000000.0
2008-01-11 11:35:00,5.03288,5.03373,5.03076,5.03235,60000000.0
2008-01-11 11:40:00,5.03289,5.03289,5.03054,5.03088,64000000.0
2008-01-11 11:45:00,5.03229,5.03313,5.03074,5.03211,62000000.0
2008-01-11 11:50:00,5.03152,5.03167,5.02938,5.02973,68000000.0
2008-01-11 11:55:00,5.03056,5.0338,5.03011,5.0314,52000000.0
2008-01-11 12:00:00,5.03205,5.03236,5.0293,5.03076,63000000.0
2008-01-11 12:05:00,5.0307,5.03076,5.02672,5.02718,61000000.0
2008-01-11 12:10:00,5.02783,5.02954,5.02626,5.02893,63000000.0
2008-01-11 12:15:00,5.02936,5.03181,5.02843,5.0312,56000000.0
2008-01-11 12:20:00,5.03048,5.03176,5.02959,5.03031,70000000.0
2008-01-11 12:25:00,5.0314,5.03281,5.03015,5.03208,57000000.0
2008-01-11 12:30:00,5.03117,5.03249,5.0298,5.03249,61000000.0
2008-01-11 12:35:00,5.03217,5.03244,5.02997,5.03129,64000000.0
2008-01-11 12:40:00,5.03052,5.03385,5.02995,5.03242,70000000.0
2008-01-11 12:45:00,5.03256,5.03548,5.03227,5.0344,65000000.0
2008-01-11 12:50:00,5.03376,5.0386,5.03345,5.03675,66000000.0
2008-01-11 12:55:00,5.03818,5.03818,5.033,5.03463,62000000.0
2008-01-11 13:00:00,5.03388,5.03545,5.0326,5.03444,81000000.0
2008-01-11 13:05:00,5.03578,5.03711,5.03329,5.03373,77000000.0
2008-01-11 13:10:00,5.03406,5.03481,5.03229,5.03305,79000000.0
2008-01-11 13:15:00,5.03381,5.03513,5.03311,5.03375,63000000.0
2008-01-11 13:20:00,5.0342,5.03447,5.03122,5.03268,78000000.0
2008-01-11 13:25:00,5.03324,5.03349,5.03048,5.03069,62000000.0
2008-01-11 13:30:00,5.03217,5.03478,5.0317,5.03434,55000000.0
2008-01-11 13:35:00,5.03302,5.03452,5.03259,5.03299,65000000.0
2008-01-11 13:40:00,5.03269,5.03367,5.03123,5.03123,55000000.0
2008-01-11 13:45:00,5.03115,5.03204,5.02956,5.03019,64000000.0
2008-01-11 13:50:00,5.03105,5.0326,5.02957,5.03248,58000000.0
2008-01-11 13:55:00,5.03181,5.03354,5.03123,5.03273,59000000.0
2008-01-11 14:00:00,5.03279,5.03448,5.03121,5.03281,72000000.0
2008-01-11 14:05:00,5.03254,5.03444,5.03174,5.03422,60000000.0
2008-01-11 14:10:00,5.03385,5.0347,5.0321,5.03394,56000000.0
2008-01-11 14:15:00,5.03399,5.03473,5.03122,5.03302,76000000.0
2008-01-11 14:20:00,5.03382,5.03422,5.03143,5.03284,52000000.0
2008-01-11 14:25:00,5.03208,5.03369,5.03111,5.03304,65000000.0
2008-01-11 14:30:00,5.03431,5.03431,5.03054,5.03144,60000000.0
2008-01-11 14:35:00,5.03138,5.03159,5.02904,5.02948,63000000.0
2008-01-11 14:40:00,5.02928,5.03108,5.02867,5.02987,77000000.0
2008-01-11 14:45:00,5.03041,5.03226,5.02918,5.03069,56000000.0
2008-01-11 14:50:00,5.03174,5.03328,5.02899,5.02975,60000000.0
2008-01-11 14:55:00,5.0296,5.02989,5.02671,5.02835,71000000.0
2008-01-11 15:00:00,5.02794,5.02852,5.02518,5.02613,76000000.0
2008-01-11 15:05:00,5.02597,5.02643,5.02295,5.02423,68000000.0
2008-01-11 15:10:00,5.02333,5.02839,5.0223,5.02809,61000000.0
2008-01-11 15:15:00,5.02768,5.02845,5.02628,5.02812,68000000.0
2008-01-11 15:20:00,5.02772,5.03157,5.02646,5.03157,59000000.0
2008-01-11 15:25:00,5.03019,5.03194,5.02852,5.03029,71000000.0
2008-01-11 15:30:00,5.02954,5.03318,5.02637,5.03025,68000000.0
2008-01-11 15:35:00,5.03233,5.03416,5.03037,5.03147,52000000.0
2008-01-11 15:40:00,5.03243,5.03379,5.03007,5.0303,62000000.0
2008-01-11 15:45:00,5.02982,5.03075,5.02546,5.02861,81000000.0
2008-01-11 15:50:00,5.02859,5.03001,5.02522,5.02732,75000000.0
2008-01-11 15:55:00,5.02721,5.02767,5.02247,5.02594,74000000.0
2008-01-11 16:00:00,5.02424,5.02625,5.0223,5.02625,61000000.0
2008-01-11 16:05:00,5.02596,5.02715,5.0242,5.02555,70000000.0
2008-01-11 16:10:00,5.02513,5.02806,5.02508,5.02663,64000000.0
2008-01-11 16:15:00,5.02711,5.02911,5.02695,5.02782,66000000.0
2008-01-11 16:20:00,5.02796,5.0291,5.02659,5.02814,65000000.0
2008-01-11 16:25:00,5.02883,5.03043,5.02816,5.03024,51000000.0
2008-01-11 16:30:00,5.02939,5.03098,5.02879,5.03038,53000000.0
2008-01-11 16:35:00,5.03017,5.03213,5.02948,5.03007,78000000.0
2008-01-11 16:40:00,5.0316,5.03162,5.02909,5.03051,86000000.0
2008-01-11 16:45:00,5.02949,5.03086,5.028,5.0289,59000000.0
2008-01-11 16:50:00,5.02872,5.03,5.02732,5.02894,66000000.0
2008-01-11 16:55:00,5.02846,5.03072,5.02791,5.03064,52000000.0
2008-01-11 17:00:00,5.02962,5.03113,5.02915,5.02982,62000000.0
2008-01-11 17:05:00,5.03093,5.03093,5.02816,5.02974,73000000.0
2008-01-11 17:10:00,5.03054,5.03054,5.02564,5.02705,57000000.0
2008-01-11 17:15:00,5.02747,5.02807,5.02611,5.02761,71000000.0
2008-01-11 17:20:00,5.02731,5.02939,5.02554,5.02851,55000000.0
2008-01-11 17:25:00,5.02947,5.03031,5.02779,5.02881,62000000.0
2008-01-11 17:30:00,5.02853,5.0302,5.02676,5.02817,63000000.0
2008-01-11 17:35:00,5.02914,5.02949,5.02723,5.02872,64000000.0
2008-01-11 17:40:00,5.02887,5.02964,5.02716,5.02722,76000000.0
2008-01-11 17:45:00,5.02699,5.02944,5.02512,5.02747,60000000.0
2008-01-11 17:50:00,5.02746,5.02932,5.02589,5.0284,86000000.0
2008-01-11 17:55:00,5.0279,5.02912,5.02692,5.02798,66000000.0
2008-01-11 18:00:00,5.02582,5.02829,5.02582,5.0279,72000000.0
2008-01-11 18:05:00,5.02761,5.02797,5.02583,5.0272,73000000.0
2008-01-11 18:10:00,5.0277,5.02821,5.02615,5.02711,58000000.0
2008-01-11 18:15:00,5.02753,5.02775,5.02542,5.0263,61000000.0
2008-01-11 18:20:00,5.02659,5.0275,5.02544,5.02684,63000000.0
2008-01-11 18:25:00,5.02627,5.02722,5.02398,5.02405,67000000.0
2008-01-11 18:30:00,5.02434,5.02553,5.02263,5.02432,65000000.0
2008-01-11 18:35:00,5.02511,5.02683,5.02375,5.02549,76000000.0
2008-01-11 18:40:00,5.02651,5.0273,5.02429,5.02623,67000000.0
2008-01-11 18:45:00,5.0275,5.02798,5.02574,5.0273,66000000.0
2008-01-11 18:50:00,5.02596,5.03013,5.02596,5.02893,63000000.0
2008-01-11 18:55:00,5.02978,5.03023,5.02736,5.02891,71000000.0
2008-01-11 19:00:00,5.02953,5.02989,5.02736,5.02922,70000000.0
2008-01-11 19:05:00,5.02975,5.03035,5.02776,5.02927,76000000.0
2008-01-11 19:10:00,5.02982,5.02985,5.02802,5.02964,68000000.0
2008-01-11 19:15:00,5.02792,5.02959,5.02763,5.02894,61000000.0
2008-01-11 19:20:00,5.02864,5.03013,5.0277,5.02825,72000000.0
2008-01-11 19:25:00,5.02929,5.03012,5.0284,5.02963,62000000.0
2008-01-11 19:30:00,5.02978,5.02978,5.02753,5.02786,66000000.0
2008-01-11 19:35:00,5.02741,5.02741,5.02287,5.02429,63000000.0
2008-01-11 19:40:00,5.02384,5.02536,5.02284,5.02389,70000000.0
2008-01-11 19:45:00,5.02404,5.02448,5.02218,5.02218,70000000.0
2008-01-11 19:50:00,5.02302,5.02355,5.0211,5.02241,71000000.0
2008-01-11 19:55:00,5.02204,5.02301,5.01781,5.01922,68000000.0
2008-01-11 20:00:00,5.01813,5.02683,5.01782,5.02589,67000000.0
2008-01-11 20:05:00,5.02569,5.02866,5.02448,5.02619,65000000.0
2008-01-11 20:10:00,5.02621,5.02723,5.02463,5.02581,66000000.0
2008-01-11 20:15:00,5.02691,5.0271,5.02439,5.02602,64000000.0
2008-01-11 20:20:00,5.02624,5.02734,5.02559,5.02618,65000000.0
2008-01-11 20:25:00,5.02618,5.02753,5.02497,5.0272,63000000.0
2008-01-11 20:30:00,5.02602,5.02713,5.02557,5.02575,59000000.0
2008-01-11 20:35:00,5.0267,5.02736,5.02541,5.02632,70000000.0
2008-01-11 20:40:00,5.02645,5.0272,5.0253,5.02556,89000000.0
2008-01-11 20:45:00,5.02629,5.02872,5.02539,5.02839,67000000.0
2008-01-11 20:50:00,5.02788,5.02884,5.02721,5.02794,62000000.0
2008-01-11 20:55:00,5.02796,5.02934,5.02734,5.02817,65000000.0
2008-01-11 21:00:00,5.02791,5.02937,5.0272,5.02774,72000000.0
2008-01-11 21:05:00,5.02719,5.02822,5.02599,5.02736,66000000.0
2008-01-11 21:10:00,5.02721,5.02922,5.02696,5.02824,62000000.0
2008-01-11 21:15:00,5.02782,5.02924,5.02756,5.02795,68000000.0
2008-01-11 21:20:00,5.02872,5.0292,5.02599,5.02861,52000000.0
2008-01-11 21:25:00,5.02909,5.03039,5.02713,5.02901,58000000.0
2008-01-11 21:30:00,5.02831,5.02985,5.02735,5.02809,59000000.0
2008-01-11 21:35:00,5.0274,5.02925,5.02725,5.02769,88000000.0
2008-01-11 21:40:00,5.0285,5.02869,5.02658,5.02704,65000000.0
2008-01-11 21:45:00,5.02744,5.02954,5.02731,5.02857,62000000.0
2008-01-11 21:50:00,5.02858,5.03085,5.02795,5.03085,62000000.0
2008-01-11 21:55:00,5.0305,5.03089,5.0279,5.02876,72000000.0
2008-01-11 22:00:00,5.02898,5.03047,5.0283,5.02888,79000000.0
2008-01-11 22:05:00,5.02924,5.0304,5.02838,5.02937,67000000.0
2008-01-11 22:10:00,5.02869,5.03396,5.02862,5.03268,64000000.0
2008-01-11 22:15:00,5.03308,5.03457,5.03213,5.03382,69000000.0
2008-01-11 22:20:00,5.03293,5.03466,5.03255,5.03338,69000000.0
2008-01-11 22:25:00,5.03362,5.03432,5.03115,5.03183,63000000.0
2008-01-11 22:30:00,5.03198,5.03415,5.03181,5.03297,60000000.0
2008-01-11 22:35:00,5.0331,5.03395,5.03196,5.0325,56000000.0
2008-01-11 22:40:00,5.03265,5.03413,5.03115,5.03293,63000000.0
2008-01-11 22:45:00,5.03292,5.03395,5.03101,5.03242,68000000.0
2008-01-11 22:50:00,5.03171,5.03236,5.03055,5.03151,70000000.0
2008-01-11 22:55:00,5.03157,5.0326,5.03112,5.03145,64000000.0
2008-01-11 23:00:00,5.03247,5.03329,5.03125,5.0322,68000000.0
2008-01-11 23:05:00,5.03283,5.03355,5.0315,5.03221,60000000.0
2008-01-11 23:10:00,5.03153,5.03294,5.03125,5.03157,66000000.0
2008-01-11 23:15:00,5.03259,5.03326,5.03173,5.03197,65000000.0
2008-01-11 23:20:00,5.03229,5.0334,5.03167,5.0328,66000000.0
2008-01-11 23:25:00,5.03266,5.03307,5.03125,5.03195,64000000.0
2008-01-11 23:30:00,5.03215,5.03305,5.03089,5.03251,72000000.0
2008-01-11 23:35:00,5.03178,5.03299,5.03102,5.03183,62000000.0
2008-01-11 23:40:00,5.03162,5.03328,5.03069,5.0316,80000000.0
2008-01-11 23:45:00,5.03126,5.03268,5.03083,5.03191,76000000.0
2008-01-11 23:50:00,5.03216,5.03273,5.03106,5.03206,67000000.0
2008-01-11 23:55:00,5.03243,5.03326,5.03162,5.03173,76000000.0
2008-01-14 02:00:00,5.02096,5.02276,5.02092,5.02142,61000000.0
2008-01-14 02:05:00,5.02098,5.02336,5.02078,5.02213,67000000.0
2008-01-14 02:10:00,5.02249,5.02309,5.021,5.02183,68000000.0
2008-01-14 02:15:00,5.02192,5.02394,5.02163,5.02252,72000000.0
2008-01-14 02:20:00,5.02409,5.02409,5.02185,5.02279,71000000.0
2008-01-14 02:25:00,5.02221,5.02344,5.02024,5.02024,68000000.0
2008-01-14 02:30:00,5.02067,5.02177,5.01919,5.01969,70000000.0
2008-01-14 02:35:00,5.01935,5.02258,5.01935,5.02189,59000000.0
2008-01-14 02:40:00,5.02237,5.02284,5.0203,5.02121,63000000.0
2008-01-14 02:45:00,5.02168,5.02185,5.01955,5.02042,55000000.0
2008-01-14 02:50:00,5.02189,5.02281,5.02009,5.02168,70000000.0
2008-01-14 02:55:00,5.02057,5.02285,5.02057,5.02197,63000000.0
2008-01-14 03:00:00,5.02274,5.02386,5.02115,5.02194,66000000.0
2008-01-14 03:05:00,5.0217,5.02433,5.02159,5.02269,60000000.0
2008-01-14 03:10:00,5.02395,5.02395,5.02096,5.02173,63000000.0
2008-01-14 03:15:00,5.02116,5.02259,5.02097,5.02244,61000000.0
2008-01-14 03:20:00,5.02163,5.02271,5.02069,5.02144,80000000.0
2008-01-14 03:25:00,5.02203,5.02203,5.01952,5.02128,64000000.0
2008-01-14 03:30:00,5.01963,5.02175,5.01963,5.02044,66000000.0
2008-01-14 03:35:00,5.02077,5.02161,5.01941,5.01976,60000000.0
2008-01-14 03:40:00,5.02051,5.02096,5.01887,5.01995,65000000.0
2008-01-14 03:45:00,5.02028,5.02143,5.01793,5.01957,63000000.0
2008-01-14 03:50:00,5.02084,5.02124,5.01941,5.02044,62000000.0
2008-01-14 03:55:00,5.02054,5.02168,5.01997,5.02077,70000000.0
2008-01-14 04:00:00,5.02121,5.02137,5.01961,5.02055,76000000.0
2008-01-14 04:05:00,5.01965,5.02181,5.01965,5.02015,67000000.0
2008-01-14 04:10:00,5.02067,5.02409,5.02014,5.02404,76000000.0
2008-01-14 04:15:00,5.02456,5.02456,5.02146,5.02242,80000000.0
2008-01-14 04:20:00,5.02285,5.02298,5.02114,5.02225,62000000.0
2008-01-14 04:25:00,5.02063,5.02276,5.02063,5.02227,72000000.0
2008-01-14 04:30:00,5.02163,5.02275,5.02076,5.02235,64000000.0
2008-01-14 04:35:00,5.02096,5.02264,5.02096,5.02114,66000000.0
2008-01-14 04:40:00,5.02259,5.0239,5.02132,5.02132,65000000.0
2008-01-14 04:45:00,5.02151,5.02315,5.0208,5.021,66000000.0
2008-01-14 04:50:00,5.02231,5.02245,5.02024,5.02101,60000000.0
2008-01-14 04:55:00,5.02073,5.02214,5.02041,5.02127,68000000.0
2008-01-14 05:00:00,5.02116,5.02255,5.02073,5.02165,64000000.0
2008-01-14 05:05:00,5.02204,5.02446,5.02106,5.02206,70000000.0
2008-01-14 05:10:00,5.02344,5.02402,5.02167,5.02386,68000000.0
2008-01-14 05:15:00,5.02335,5.02475,5.0226,5.02322,63000000.0
2008-01-14 05:20:00,5.02222,5.0238,5.02191,5.02298,56000000.0
2008-01-14 05:25:00,5.02349,5.02422,5.02116,5.02189,60000000.0
2008-01-14 05:30:00,5.02162,5.02295,5.02068,5.02082,63000000.0
2008-01-14 05:35:00,5.0217,5.02285,5.02121,5.02155,69000000.0
2008-01-14 05:40:00,5.02093,5.02259,5.02075,5.02129,69000000.0
2008-01-14 05:45:00,5.02135,5.02578,5.02135,5.02357,64000000.0
2008-01-14 05:50:00,5.0252,5.0252,5.02194,5.02289,67000000.0
2008-01-14 05:55:00,5.02296,5.02355,5.02126,5.02145,79000000.0
2008-01-14 06:00:00,5.0225,5.023,5.02092,5.02112,72000000.0
2008-01-14 06:05:00,5.02241,5.02241,5.02011,5.02043,62000000.0
2008-01-14 06:10:00,5.02141,5.02285,5.02015,5.0211,62000000.0
2008-01-14 06:15:00,5.02178,5.02272,5.02014,5.02057,65000000.0
2008-01-14 06:20:00,5.02189,5.02234,5.02006,5.02142,88000000.0
2008-01-14 06:25:00,5.02117,5.02264,5.02054,5.02232,59000000.0
2008-01-14 06:30:00,5.02147,5.02246,5.01931,5.02072,58000000.0
2008-01-14 06:35:00,5.02044,5.02124,5.01885,5.01927,52000000.0
2008-01-14 06:40:00,5.01887,5.02069,5.01836,5.01931,68000000.0
2008-01-14 06:45:00,5.0193,5.01982,5.01801,5.01801,62000000.0
2008-01-14 06:50:00,5.01892,5.01919,5.01791,5.01905,66000000.0
2008-01-14 06:55:00,5.01874,5.0197,5.01778,5.01778,72000000.0
2008-01-14 07:00:00,5.0189,5.01957,5.01753,5.01834,65000000.0
2008-01-14 07:05:00,5.0191,5.02051,5.01798,5.01922,62000000.0
2008-01-14 07:10:00,5.02071,5.02104,5.01875,5.01968,67000000.0
2008-01-14 07:15:00,5.01922,5.02039,5.01786,5.01913,89000000.0
2008-01-14 07:20:00,5.01833,5.01954,5.01792,5.01897,70000000.0
2008-01-14 07:25:00,5.01832,5.02001,5.01793,5.01999,59000000.0
2008-01-14 07:30:00,5.01894,5.02273,5.01747,5.0193,63000000.0
2008-01-14 07:35:00,5.01791,5.02018,5.01747,5.02018,65000000.0
2008-01-14 07:40:00,5.01949,5.02034,5.01812,5.02034,64000000.0
2008-01-14 07:45:00,5.01907,5.0201,5.01789,5.01912,66000000.0
2008-01-14 07:50:00,5.01893,5.01972,5.01801,5.01929,65000000.0
2008-01-14 07:55:00,5.01997,5.01997,5.01806,5.01908,67000000.0
2008-01-14 08:00:00,5.01881,5.02062,5.01797,5.01891,68000000.0
2008-01-14 08:05:00,5.01853,5.01879,5.00169,5.00192,71000000.0
2008-01-14 08:10:00,5.00219,5.00626,5.00144,5.00435,70000000.0
2008-01-14 08:15:00,5.00547,5.00547,5.00067,5.00474,70000000.0
2008-01-14 08:20:00,5.00364,5.00475,5.00205,5.00249,63000000.0
2008-01-14 08:25:00,5.00212,5.00394,5.00122,5.0033,66000000.0
2008-01-14 08:30:00,5.0026,5.00516,5.00215,5.00304,62000000.0
2008-01-14 08:35:00,5.00166,5.00343,4.99911,5.00332,72000000.0
2008-01-14 08:40:00,5.00253,5.00506,5.00118,5.00485,61000000.0
2008-01-14 08:45:00,5.00536,5.0055,5.00114,5.00217,68000000.0
2008-01-14 08:50:00,5.00118,5.00309,5.00071,5.00179,76000000.0
2008-01-14 08:55:00,5.00108,5.0034,4.99912,5.00008,70000000.0
2008-01-14 09:00:00,5.00007,5.00169,4.99806,5.00169,71000000.0
2008-01-14 09:05:00,5.00165,5.00261,5.00012,5.00064,63000000.0
2008-01-14 09:10:00,5.00071,5.00275,4.9992,4.9992,66000000.0
2008-01-14 09:15:00,5.00028,5.00028,4.99679,4.99895,67000000.0
2008-01-14 09:20:00,4.99963,5.00266,4.99836,5.00005,76000000.0
2008-01-14 09:25:00,4.99965,5.00046,4.99739,4.99908,65000000.0
2008-01-14 09:30:00,5.00047,5.00426,4.99904,5.00272,67000000.0
2008-01-14 09:35:00,5.00253,5.0037,5.00065,5.00363,63000000.0
2008-01-14 09:40:00,5.00344,5.00379,4.99989,4.99989,61000000.0
2008-01-14 09:45:00,5.00179,5.00357,5.00003,5.00357,58000000.0
2008-01-14 09:50:00,5.00175,5.00282,4.99891,5.00086,73000000.0
2008-01-14 09:55:00,5.00042,5.00077,4.99626,4.99818,72000000.0
2008-01-14 10:00:00,4.99811,5.00124,4.99666,5.00065,66000000.0
2008-01-14 10:05:00,5.00018,5.00346,4.99921,5.00325,86000000.0
2008-01-14 10:10:00,5.00292,5.00367,5.00151,5.0016,60000000.0
2008-01-14 10:15:00,5.00193,5.00324,4.99808,4.99872,76000000.0
2008-01-14 10:20:00,4.99864,5.0007,4.99795,4.99924,64000000.0
2008-01-14 10:25:00,4.99977,5.00068,4.99794,4.99909,63000000.0
2008-01-14 10:30:00,4.99872,5.00144,4.9984,5.0004,62000000.0
2008-01-14 10:35:00,4.99903,5.00301,4.99903,5.00301,55000000.0
2008-01-14 10:40:00,5.00314,5.00361,5.0009,5.00224,71000000.0
2008-01-14 10:45:00,5.00121,5.00312,5.00084,5.00163,57000000.0
2008-01-14 10:50:00,5.00226,5.00332,5.00107,5.00206,73000000.0
2008-01-14 10:55:00,5.00117,5.00295,4.99923,5.00029,62000000.0
2008-01-14 11:00:00,5.0001,5.00036,4.99701,4.99919,52000000.0
2008-01-14 11:05:00,4.9982,4.99864,4.9958,4.99729,66000000.0
2008-01-14 11:10:00,4.99784,4.99842,4.99598,4.99754,59000000.0
2008-01-14 11:15:00,4.99781,4.99781,4.99562,4.99611,86000000.0
2008-01-14 11:20:00,4.99573,4.99573,4.991,4.99228,78000000.0
2008-01-14 11:25:00,4.99208,4.99433,4.9907,4.99433,53000000.0
2008-01-14 11:30:00,4.99436,4.99436,4.99019,4.99173,51000000.0
2008-01-14 11:35:00,4.99216,4.99313,4.99028,4.99201,65000000.0
2008-01-14 11:40:00,4.99018,4.99343,4.99018,4.99282,66000000.0
2008-01-14 11:45:00,4.99314,4.99314,4.99019,4.99308,64000000.0
2008-01-14 11:50:00,4.99242,4.99347,4.99112,4.99201,70000000.0
2008-01-14 11:55:00,4.99307,4.99425,4.99183,4.99185,61000000.0
2008-01-14 12:00:00,4.99171,4.99364,4.99079,4.99216,74000000.0
2008-01-14 12:05:00,4.9906,4.99272,4.98863,4.99014,75000000.0
2008-01-14 12:10:00,4.9891,4.99151,4.98709,4.99151,81000000.0
2008-01-14 12:15:00,4.99139,4.9922,4.98934,4.99122,62000000.0
2008-01-14 12:20:00,4.99085,4.99348,4.99059,4.99178,52000000.0
2008-01-14 12:25:00,4.99292,4.99419,4.99161,4.99381,68000000.0
2008-01-14 12:30:00,4.99272,4.99453,4.99254,4.99402,71000000.0
2008-01-14 12:35:00,4.99361,4.99576,4.99276,4.99509,59000000.0
2008-01-14 12:40:00,4.99495,4.99634,4.994,4.99504,68000000.0
2008-01-14 12:45:00,4.99548,4.99608,4.9907,4.99205,61000000.0
2008-01-14 12:50:00,4.99196,4.99211,4.98792,4.99051,68000000.0
2008-01-14 12:55:00,4.98953,4.99155,4.98952,4.99079,76000000.0
2008-01-14 13:00:00,4.99095,4.99206,4.99038,4.99126,71000000.0
2008-01-14 13:05:00,4.99035,4.99211,4.98989,4.99077,60000000.0
2008-01-14 13:10:00,4.9914,4.99184,4.98965,4.99121,56000000.0
2008-01-14 13:15:00,4.9899,4.99107,4.98895,4.99096,77000000.0
2008-01-14 13:20:00,4.99131,4.9915,4.98972,4.99066,63000000.0
2008-01-14 13:25:00,4.99159,4.99159,4.98946,4.99012,60000000.0
2008-01-14 13:30:00,4.99061,4.99111,4.9888,4.98908,65000000.0
2008-01-14 13:35:00,4.99015,4.99015,4.98751,4.98812,52000000.0
2008-01-14 13:40:00,4.98846,4.99049,4.98706,4.9899,76000000.0
2008-01-14 13:45:00,4.98984,4.99003,4.98738,4.98834,56000000.0
2008-01-14 13:50:00,4.98822,4.98822,4.98519,4.98699,60000000.0
2008-01-14 13:55:00,4.98704,4.99128,4.98681,4.99128,72000000.0
2008-01-14 14:00:00,4.99123,4.99298,4.99009,4.99162,59000000.0
2008-01-14 14:05:00,4.99185,4.99325,4.99105,4.99218,58000000.0
2008-01-14 14:10:00,4.99259,4.9926,4.99088,4.99169,64000000.0
2008-01-14 14:15:00,4.99192,4.99266,4.99093,4.99104,55000000.0
2008-01-14 14:20:00,4.99105,4.99442,4.99105,4.99397,65000000.0
2008-01-14 14:25:00,4.99429,4.99429,4.99222,4.99307,55000000.0
2008-01-14 14:30:00,4.99363,4.99773,4.99299,4.99773,62000000.0
2008-01-14 14:35:00,4.99804,4.99821,4.99548,4.99587,78000000.0
2008-01-14 14:40:00,4.99573,4.99774,4.99566,4.99651,63000000.0
2008-01-14 14:45:00,4.99756,4.99817,4.99511,4.99511,79000000.0
2008-01-14 14:50:00,4.99561,4.9971,4.99235,4.99242,77000000.0
2008-01-14 14:55:00,4.99408,4.9952,4.99251,4.99517,81000000.0
2008-01-14 15:00:00,4.99488,4.99566,4.99336,4.99471,62000000.0
2008-01-14 15:05:00,4.99475,4.99688,4.99358,4.99462,66000000.0
2008-01-14 15:10:00,4.99524,4.99564,4.99097,4.99097,65000000.0
2008-01-14 15:15:00,4.99277,4.99419,4.99154,4.99327,70000000.0
2008-01-14 15:20:00,4.99271,4.99569,4.99224,4.99438,64000000.0
2008-01-14 15:25:00,4.99561,4.99812,4.99384,4.99685,61000000.0
2008-01-14 15:30:00,4.99641,4.99734,4.99465,4.9954,57000000.0
2008-01-14 15:35:00,4.99548,4.99618,4.99393,4.99461,70000000.0
2008-01-14 15:40:00,4.99665,4.99788,4.99481,4.99645,56000000.0
2008-01-14 15:45:00,4.99642,4.99712,4.99473,4.99587,63000000.0
2008-01-14 15:50:00,4.99606,4.99638,4.99432,4.99506,61000000.0
2008-01-14 15:55:00,4.99572,4.99578,4.99325,4.99325,63000000.0
2008-01-14 16:00:00,4.99408,4.99534,4.9909,4.9909,52000000.0
2008-01-14 16:05:00,4.99244,4.99432,4.99161,4.99389,68000000.0
2008-01-14 16:10:00,4.99413,4.99482,4.99219,4.99482,62000000.0
2008-01-14 16:15:00,4.99499,4.99503,4.99249,4.99367,64000000.0
2008-01-14 16:20:00,4.99386,4.99409,4.99217,4.99287,60000000.0
2008-01-14 16:25:00,4.99216,4.99432,4.99184,4.99265,74000000.0
2008-01-14 16:30:00,4.99366,4.99525,4.99287,4.99421,64000000.0
2008-01-14 16:35:00,4.99301,4.99479,4.99147,4.99448,76000000.0
2008-01-14 16:40:00,4.99422,4.99486,4.99256,4.99281,63000000.0
2008-01-14 16:45:00,4.99429,4.99562,4.99323,4.99427,67000000.0
2008-01-14 16:50:00,4.99517,4.99517,4.99169,4.99341,71000000.0
2008-01-14 16:55:00,4.99238,4.99548,4.99195,4.99419,61000000.0
2008-01-14 17:00:00,4.99475,4.997,4.99369,4.9968,49000000.0
2008-01-14 17:05:00,4.99709,5.00084,4.99593,4.99727,72000000.0
2008-01-14 17:10:00,4.99719,4.99976,4.99702,4.99752,55000000.0
2008-01-14 17:15:00,4.99908,5.00086,4.99743,5.00064,62000000.0
2008-01-14 17:20:00,5.00038,5.00042,4.99822,4.99897,72000000.0
2008-01-14 17:25:00,4.9998,5.00037,4.99797,4.99926,57000000.0
2008-01-14 17:30:00,4.99939,5.00168,4.9988,5.00065,60000000.0
2008-01-14 17:35:00,5.00003,5.0008,4.99746,4.99939,60000000.0
2008-01-14 17:40:00,4.99949,4.99949,4.99773,4.99929,74000000.0
2008-01-14 17:45:00,4.99929,5.00037,4.99776,4.99985,70000000.0
2008-01-14 17:50:00,4.99926,4.99988,4.99737,4.99803,50000000.0
2008-01-14 17:55:00,4.99929,4.99929,4.99598,4.99711,75000000.0
2008-01-14 18:00:00,4.99696,4.99822,4.99438,4.99644,68000000.0
2008-01-14 18:05:00,4.99563,4.99731,4.99361,4.99408,74000000.0
2008-01-14 18:10:00,4.99551,4.99551,4.99199,4.99497,76000000.0
2008-01-14 18:15:00,4.99519,4.99638,4.9937,4.99532,74000000.0
2008-01-14 18:20:00,4.99504,4.99578,4.99119,4.99256,85000000.0
2008-01-14 18:25:00,4.9919,4.99516,4.99133,4.99492,69000000.0
2008-01-14 18:30:00,4.99543,4.99596,4.9937,4.99518,68000000.0
2008-01-14 18:35:00,4.99631,4.9978,4.99526,4.99622,74000000.0
2008-01-14 18:40:00,4.99774,4.99857,4.99493,4.99776,72000000.0
2008-01-14 18:45:00,4.99878,5.00029,4.99716,4.9982,67000000.0
2008-01-14 18:50:00,4.99936,4.99966,4.99785,4.99906,66000000.0
2008-01-14 18:55:00,4.99855,5.00017,4.99723,4.99723,62000000.0
2008-01-14 19:00:00,4.99907,5.00028,4.99721,4.99828,70000000.0
2008-01-14 19:05:00,4.99851,5.00063,4.99798,4.9988,81000000.0
2008-01-14 19:10:00,4.99965,4.99965,4.9976,4.99864,76000000.0
2008-01-14 19:15:00,4.99772,4.99992,4.99725,4.99931,58000000.0
2008-01-14 19:20:00,4.9989,4.99932,4.99701,4.99779,56000000.0
2008-01-14 19:25:00,4.99804,5.00068,4.99675,5.00068,62000000.0
2008-01-14 19:30:00,4.99958,5.00067,4.99718,4.99749,56000000.0
2008-01-14 19:35:00,4.99832,4.99878,4.99558,4.99558,64000000.0
2008-01-14 19:40:00,4.99618,4.99886,4.99575,4.99886,59000000.0
2008-01-14 19:45:00,4.99837,4.99907,4.99689,4.99734,58000000.0
2008-01-14 19:50:00,4.99738,4.99971,4.99691,4.99944,73000000.0
2008-01-14 19:55:00,4.99839,5.00028,4.9979,4.99943,65000000.0
2008-01-14 20:00:00,4.99959,4.99959,4.99717,4.99808,62000000.0
2008-01-14 20:05:00,4.99771,4.99868,4.99655,4.9985,67000000.0
2008-01-14 20:10:00,4.99912,4.99912,4.99715,4.99771,59000000.0
2008-01-14 20:15:00,4.99813,4.99899,4.99668,4.99793,55000000.0
2008-01-14 20:20:00,4.9991,4.9991,4.99669,4.99751,63000000.0
2008-01-14 20:25:00,4.99703,4.99929,4.99664,4.99831,61000000.0
2008-01-14 20:30:00,4.99918,4.99973,4.99783,4.99893,78000000.0
2008-01-14 20:35:00,4.99916,5.00046,4.99853,5.0004,76000000.0
2008-01-14 20:40:00,4.99917,5.00121,4.99917,5.00039,80000000.0
2008-01-14 20:45:00,5.00111,5.00276,5.00005,5.00188,82000000.0
2008-01-14 20:50:00,5.00102,5.00253,4.99995,5.00064,59000000.0
2008-01-14 20:55:00,5.0011,5.00214,4.99997,5.00045,58000000.0
2008-01-14 21:00:00,5.00032,5.00171,4.99904,4.99965,64000000.0
2008-01-14 21:05:00,4.99929,5.00038,4.99841,5.00038,56000000.0
2008-01-14 21:10:00,5.00006,5.00069,4.99846,5.00002,69000000.0
2008-01-14 21:15:00,4.99981,5.00095,4.99893,5.00034,71000000.0
2008-01-14 21:20:00,5.00008,5.00038,4.9985,4.99964,72000000.0
2008-01-14 21:25:00,5.0008,5.0008,4.99865,5.00022,58000000.0
2008-01-14 21:30:00,4.99815,5.00016,4.99815,5.0,71000000.0
2008-01-14 21:35:00,5.00014,5.00044,4.99869,5.00044,68000000.0
2008-01-14 21:40:00,5.00035,5.00035,4.99854,4.99862,69000000.0
2008-01-14 21:45:00,5.00026,5.00072,4.99904,4.99926,73000000.0
2008-01-14 21:50:00,5.00061,5.0008,4.99898,5.0008,81000000.0
2008-01-14 21:55:00,4.99963,5.0003,4.99786,4.99976,77000000.0
2008-01-14 22:00:00,4.99964,5.0007,4.99781,5.00014,70000000.0
2008-01-14 22:05:00,4.99894,5.00195,4.99894,5.00109,62000000.0
2008-01-14 22:10:00,5.00027,5.0016,4.99895,5.00008,77000000.0
2008-01-14 22:15:00,4.9989,4.99955,4.9982,4.9995,61000000.0
2008-01-14 22:20:00,4.99884,4.99967,4.99694,4.9983,78000000.0
2008-01-14 22:25:00,4.99878,4.99915,4.99697,4.99895,76000000.0
2008-01-14 22:30:00,4.99815,4.99949,4.99777,4.99924,66000000.0
2008-01-14 22:35:00,4.99958,5.00047,4.99859,4.99964,79000000.0
2008-01-14 22:40:00,4.99965,5.00043,4.9983,4.999,67000000.0
2008-01-14 22:45:00,4.99939,5.00041,4.99861,4.99966,59000000.0
2008-01-14 22:50:00,4.99992,5.00075,4.99885,5.00053,72000000.0
2008-01-14 22:55:00,4.99893,5.00119,4.99889,5.00045,62000000.0
2008-01-14 23:00:00,4.99949,5.00128,4.99896,5.00007,65000000.0
2008-01-14 23:05:00,4.99989,5.0009,4.99916,4.99985,71000000.0
2008-01-14 23:10:00,4.99985,5.0016,4.9998,5.0001,63000000.0
2008-01-14 23:15:00,5.00096,5.00212,4.99989,5.00212,54000000.0
2008-01-14 23:20:00,5.00107,5.00197,4.99998,5.00109,64000000.0
2008-01-14 23:25:00,5.0014,5.00189,4.99991,5.00082,66000000.0
2008-01-14 23:30:00,5.00062,5.00181,5.00007,5.00158,53000000.0
2008-01-14 23:35:00,5.00029,5.002,4.99997,5.00098,62000000.0
2008-01-14 23:40:00,5.00101,5.00201,5.00029,5.00161,57000000.0
2008-01-14 23:45:00,5.00091,5.0024,5.00044,5.00082,77000000.0
2008-01-14 23:50:00,5.00152,5.00184,5.00026,5.00118,66000000.0
2008-01-14 23:55:00,5.00038,5.00142,4.99961,5.00019,70000000.0
2008-01-15 00:00:00,4.99973,5.00127,4.99947,5.00127,63000000.0
2008-01-15 00:05:00,5.00024,5.00108,4.99961,5.00055,74000000.0
2008-01-15 00:10:00,5.00069,5.0013,4.99935,5.00098,53000000.0
2008-01-15 00:15:00,5.00134,5.00203,4.99994,5.00071,82000000.0
2008-01-15 00:20:00,5.0016,5.00171,4.99989,5.00015,60000000.0
2008-01-15 00:25:00,5.00136,5.00155,4.99985,5.00113,68000000.0
2008-01-15 00:30:00,5.00065,5.00147,4.99958,5.00008,71000000.0
2008-01-15 00:35:00,5.00104,5.00109,4.99943,5.00017,62000000.0
2008-01-15 00:40:00,5.00071,5.0008,4.9991,5.00006,50000000.0
2008-01-15 00:45:00,4.99996,5.00092,4.9987,4.99985,80000000.0
2008-01-15 00:50:00,4.99909,5.00185,4.99909,5.00095,68000000.0
2008-01-15 00:55:00,5.00094,5.00274,5.00045,5.00207,67000000.0
2008-01-15 01:00:00,5.00246,5.00347,5.0015,5.00263,65000000.0
2008-01-15 01:05:00,5.00172,5.00378,5.00095,5.00095,66000000.0
2008-01-15 01:10:00,5.00172,5.00274,5.00105,5.00168,69000000.0
2008-01-15 01:15:00,5.002,5.00326,5.0007,5.00177,69000000.0
2008-01-15 01:20:00,5.0026,5.00303,5.00139,5.00287,71000000.0
2008-01-15 01:25:00,5.00215,5.00253,5.00135,5.00183,64000000.0
2008-01-15 01:30:00,5.00118,5.00269,5.00077,5.00213,59000000.0
2008-01-15 01:35:00,5.00142,5.00238,5.00022,5.00092,74000000.0
2008-01-15 01:40:00,5.00045,5.00199,4.99969,5.00037,70000000.0
2008-01-15 01:45:00,4.99975,5.00189,4.99923,5.00043,74000000.0
2008-01-15 01:50:00,5.00089,5.00146,4.99987,5.00118,73000000.0
2008-01-15 01:55:00,5.00008,5.00223,5.00005,5.00167,69000000.0
2008-01-15 02:00:00,5.0009,5.00182,4.99984,4.99984,61000000.0
2008-01-15 02:05:00,4.99986,5.00154,4.99851,4.99851,67000000.0
2008-01-15 02:10:00,4.99941,5.00124,4.99889,4.99976,68000000.0
2008-01-15 02:15:00,5.00039,5.0019,4.99989,5.00141,72000000.0
2008-01-15 02:20:00,5.00053,5.00214,5.00009,5.00102,71000000.0
2008-01-15 02:25:00,5.00142,5.00233,5.00016,5.00198,68000000.0
2008-01-15 02:30:00,5.00159,5.00282,5.0003,5.00074,70000000.0
2008-01-15 02:35:00,4.99997,5.00171,4.99985,5.00048,59000000.0
2008-01-15 02:40:00,5.00056,5.00145,4.99942,5.00031,63000000.0
2008-01-15 02:45:00,4.99983,5.00087,4.99906,4.99959,55000000.0
2008-01-15 02:50:00,4.99981,5.00096,4.99875,5.00012,70000000.0
2008-01-15 02:55:00,4.99894,5.00051,4.99875,4.99935,63000000.0
2008-01-15 03:00:00,4.99949,5.00063,4.99866,4.99976,66000000.0
2008-01-15 03:05:00,4.99979,5.00109,4.99892,4.99908,60000000.0
2008-01-15 03:10:00,4.99908,5.00066,4.99892,4.99958,63000000.0
2008-01-15 03:15:00,4.99814,5.00003,4.998,4.99848,61000000.0
2008-01-15 03:20:00,4.99804,4.99957,4.99766,4.99875,80000000.0
2008-01-15 03:25:00,4.99853,4.99905,4.99673,4.9975,64000000.0
2008-01-15 03:30:00,4.99663,4.99878,4.99636,4.99785,66000000.0
2008-01-15 03:35:00,4.99792,4.99937,4.99714,4.99738,60000000.0
2008-01-15 03:40:00,4.99862,4.9992,4.99736,4.99745,65000000.0
2008-01-15 03:45:00,4.99821,4.99916,4.99705,4.99916,63000000.0
2008-01-15 03:50:00,4.99894,4.99993,4.99711,4.99784,62000000.0
2008-01-15 03:55:00,4.99945,4.99959,4.99799,4.99834,70000000.0
2008-01-15 04:00:00,4.99776,4.99987,4.99737,4.99945,76000000.0
2008-01-15 04:05:00,4.99833,5.00001,4.99795,4.99875,67000000.0
2008-01-15 04:10:00,4.99875,4.99965,4.99741,4.99823,76000000.0
2008-01-15 04:15:00,4.99848,4.9989,4.99711,4.99712,80000000.0
2008-01-15 04:20:00,4.99845,4.99865,4.99706,4.99851,62000000.0
2008-01-15 04:25:00,4.99779,4.99927,4.99716,4.99838,72000000.0
2008-01-15 04:30:00,4.99717,4.99905,4.99697,4.99782,64000000.0
2008-01-15 04:35:00,4.99818,4.99936,4.99729,4.99862,66000000.0
2008-01-15 04:40:00,4.99854,4.99957,4.99776,4.9983,65000000.0
2008-01-15 04:45:00,4.99843,5.00147,4.99843,4.99964,66000000.0
2008-01-15 04:50:00,5.00093,5.00142,4.99953,5.00005,60000000.0
2008-01-15 04:55:00,4.99982,5.0011,4.99872,5.00017,68000000.0
2008-01-15 05:00:00,5.00046,5.0012,4.9993,5.00006,64000000.0
2008-01-15 05:05:00,5.0001,5.00153,4.99937,5.0,70000000.0
2008-01-15 05:10:00,4.99986,5.00046,4.99847,4.99902,68000000.0
2008-01-15 05:15:00,4.99942,5.0008,4.99842,4.99964,63000000.0
2008-01-15 05:20:00,4.99905,5.00099,4.99876,5.00011,56000000.0
2008-01-15 05:25:00,5.00011,5.0009,4.99915,4.99949,60000000.0
2008-01-15 05:30:00,5.00022,5.00098,4.99882,4.99999,63000000.0
2008-01-15 05:35:00,4.99943,5.00009,4.99829,4.99952,69000000.0
2008-01-15 05:40:00,4.99902,4.99983,4.99753,4.99805,69000000.0
2008-01-15 05:45:00,4.99728,4.99852,4.99524,4.99637,64000000.0
2008-01-15 05:50:00,4.99683,4.9981,4.99573,4.99593,67000000.0
2008-01-15 05:55:00,4.99751,4.9988,4.99593,4.99636,79000000.0
2008-01-15 06:00:00,4.99745,4.99962,4.99619,4.99832,72000000.0
2008-01-15 06:05:00,4.99848,4.99931,4.99686,4.99792,62000000.0
2008-01-15 06:10:00,4.99843,4.99878,4.99648,4.99679,62000000.0
2008-01-15 06:15:00,4.99757,4.99835,4.99628,4.99767,65000000.0
2008-01-15 06:20:00,4.99714,4.99908,4.99623,4.99804,88000000.0
2008-01-15 06:25:00,4.99824,4.99923,4.99716,4.99731,59000000.0
2008-01-15 06:30:00,4.99758,4.9986,4.99645,4.99692,58000000.0
2008-01-15 06:35:00,4.9959,4.99886,4.9959,4.99767,52000000.0
2008-01-15 06:40:00,4.99736,4.99903,4.99736,4.99793,68000000.0
2008-01-15 06:45:00,4.99776,4.99901,4.99737,4.99804,62000000.0
2008-01-15 06:50:00,4.99903,5.00057,4.998,4.9998,66000000.0
2008-01-15 06:55:00,4.99921,5.00068,4.99814,4.99842,72000000.0
2008-01-15 07:00:00,4.99824,4.9991,4.99713,4.9979,65000000.0
2008-01-15 07:05:00,4.99857,4.99931,4.99701,4.99736,62000000.0
2008-01-15 07:10:00,4.99772,4.9986,4.99661,4.9974,67000000.0
2008-01-15 07:15:00,4.99703,5.00001,4.99651,4.99921,89000000.0
2008-01-15 07:20:00,4.99826,5.00017,4.99811,4.99885,70000000.0
2008-01-15 07:25:00,4.99871,4.99939,4.9976,4.9976,59000000.0
2008-01-15 07:30:00,4.99866,4.99941,4.99737,4.99823,63000000.0
2008-01-15 07:35:00,4.99839,4.99935,4.99663,4.99852,65000000.0
2008-01-15 07:40:00,4.998,5.00019,4.998,4.9989,64000000.0
2008-01-15 07:45:00,4.99907,4.99964,4.99789,4.9996,66000000.0
2008-01-15 07:50:00,4.99866,5.00094,4.99769,5.00093,65000000.0
2008-01-15 07:55:00,5.00115,5.00128,4.99845,4.99877,67000000.0
2008-01-15 08:00:00,4.99952,5.00363,4.99905,5.00103,68000000.0
2008-01-15 08:05:00,5.00102,5.00366,5.00083,5.00232,71000000.0
2008-01-15 08:10:00,5.00228,5.00283,5.00055,5.00149,70000000.0
2008-01-15 08:15:00,5.00136,5.00293,5.00061,5.00082,70000000.0
2008-01-15 08:20:00,5.00241,5.00241,4.99962,4.99999,63000000.0
2008-01-15 08:25:00,5.00037,5.00141,4.99927,4.99957,66000000.0
2008-01-15 08:30:00,4.99978,5.00036,4.99823,4.99833,62000000.0
2008-01-15 08:35:00,4.99855,4.99943,4.99423,4.99793,72000000.0
2008-01-15 08:40:00,4.99823,4.99946,4.99481,4.99702,61000000.0
2008-01-15 08:45:00,4.99699,4.99861,4.99434,4.9958,68000000.0
2008-01-15 08:50:00,4.99405,4.99633,4.99362,4.99524,76000000.0
2008-01-15 08:55:00,4.99594,4.99595,4.99154,4.99434,70000000.0
2008-01-15 09:00:00,4.99456,4.9947,4.99272,4.99373,71000000.0
2008-01-15 09:05:00,4.99377,4.99528,4.99265,4.99363,63000000.0
2008-01-15 09:10:00,4.99286,4.9953,4.99259,4.99371,66000000.0
2008-01-15 09:15:00,4.99467,4.99567,4.9933,4.99364,67000000.0
2008-01-15 09:20:00,4.9939,4.99735,4.99364,4.99475,76000000.0
2008-01-15 09:25:00,4.99587,4.99638,4.99424,4.99562,65000000.0
2008-01-15 09:30:00,4.99543,4.99761,4.99527,4.99575,67000000.0
2008-01-15 09:35:00,4.99518,4.99738,4.99497,4.99696,63000000.0
2008-01-15 09:40:00,4.99718,5.00051,4.99592,4.99885,61000000.0
2008-01-15 09:45:00,4.9978,5.00022,4.99615,4.99855,58000000.0
2008-01-15 09:50:00,4.99756,5.00196,4.99713,5.00196,73000000.0
2008-01-15 09:55:00,5.00145,5.00191,4.99908,5.00191,72000000.0
2008-01-15 10:00:00,5.00031,5.00433,5.00031,5.00405,66000000.0
2008-01-15 10:05:00,5.0042,5.00916,5.00223,5.00734,86000000.0
2008-01-15 10:10:00,5.00694,5.00887,5.00589,5.00694,60000000.0
2008-01-15 10:15:00,5.00649,5.00881,5.0058,5.00687,76000000.0
2008-01-15 10:20:00,5.00555,5.00866,5.00419,5.00598,64000000.0
2008-01-15 10:25:00,5.00607,5.00653,5.00401,5.00547,63000000.0
2008-01-15 10:30:00,5.00466,5.00652,5.00403,5.00652,62000000.0
2008-01-15 10:35:00,5.00514,5.00579,5.0038,5.00529,55000000.0
2008-01-15 10:40:00,5.00498,5.00498,5.00189,5.00271,71000000.0
2008-01-15 10:45:00,5.00392,5.00595,5.00283,5.00595,57000000.0
2008-01-15 10:50:00,5.00594,5.00594,5.00352,5.00488,73000000.0
2008-01-15 10:55:00,5.00479,5.00557,5.00371,5.00527,62000000.0
2008-01-15 11:00:00,5.00344,5.00714,5.00314,5.00692,52000000.0
2008-01-15 11:05:00,5.00727,5.01009,5.00609,5.00994,66000000.0
2008-01-15 11:10:00,5.00975,5.01153,5.00834,5.0095,59000000.0
2008-01-15 11:15:00,5.01011,5.01102,5.00841,5.00943,86000000.0
2008-01-15 11:20:00,5.01109,5.01184,5.00929,5.00975,78000000.0
2008-01-15 11:25:00,5.01104,5.01291,5.01015,5.01195,53000000.0
2008-01-15 11:30:00,5.00995,5.01115,5.00801,5.00941,51000000.0
2008-01-15 11:35:00,5.00815,5.00915,5.00634,5.00765,65000000.0
2008-01-15 11:40:00,5.00728,5.00901,5.00652,5.00795,66000000.0
2008-01-15 11:45:00,5.00669,5.00772,5.00412,5.00532,64000000.0
2008-01-15 11:50:00,5.00424,5.00641,5.00349,5.00498,70000000.0
2008-01-15 11:55:00,5.00441,5.00638,5.00386,5.00542,61000000.0
2008-01-15 12:00:00,5.0058,5.00797,5.00514,5.00645,74000000.0
2008-01-15 12:05:00,5.00654,5.0072,5.00438,5.00453,75000000.0
2008-01-15 12:10:00,5.00601,5.00617,5.00261,5.00443,81000000.0
2008-01-15 12:15:00,5.00566,5.00566,5.00281,5.0045,62000000.0
2008-01-15 12:20:00,5.00524,5.00539,5.00202,5.0035,52000000.0
2008-01-15 12:25:00,5.00282,5.00505,5.00148,5.004,68000000.0
2008-01-15 12:30:00,5.00488,5.00526,5.00188,5.00306,71000000.0
2008-01-15 12:35:00,5.00342,5.00576,5.00275,5.00576,59000000.0
2008-01-15 12:40:00,5.00491,5.00643,5.00403,5.00626,68000000.0
2008-01-15 12:45:00,5.00612,5.00716,5.00502,5.00648,61000000.0
2008-01-15 12:50:00,5.00741,5.00777,5.00562,5.00617,68000000.0
2008-01-15 12:55:00,5.00604,5.0075,5.00525,5.00738,76000000.0
2008-01-15 13:00:00,5.0061,5.00731,5.00473,5.00497,71000000.0
2008-01-15 13:05:00,5.00511,5.00551,5.00266,5.00417,60000000.0
2008-01-15 13:10:00,5.00415,5.00415,5.00138,5.00232,56000000.0
2008-01-15 13:15:00,5.00155,5.00155,4.99816,5.00096,77000000.0
2008-01-15 13:20:00,5.00071,5.00117,4.99777,4.99899,63000000.0
2008-01-15 13:25:00,4.99816,5.00035,4.99783,4.99892,60000000.0
2008-01-15 13:30:00,4.99971,4.99986,4.99713,4.9998,65000000.0
2008-01-15 13:35:00,4.99942,5.00014,4.99782,4.99942,52000000.0
2008-01-15 13:40:00,4.99971,5.00026,4.99786,5.00013,76000000.0
2008-01-15 13:45:00,4.99863,5.00182,4.99853,5.00105,56000000.0
2008-01-15 13:50:00,4.99931,5.00173,4.99792,5.00099,60000000.0
2008-01-15 13:55:00,5.0018,5.00286,5.00073,5.00125,72000000.0
2008-01-15 14:00:00,5.00171,5.00257,4.99902,5.00164,59000000.0
2008-01-15 14:05:00,5.00099,5.00293,5.00052,5.00293,58000000.0
2008-01-15 14:10:00,5.00249,5.00543,5.00133,5.0038,64000000.0
2008-01-15 14:15:00,5.00421,5.0043,5.00224,5.0043,55000000.0
2008-01-15 14:20:00,5.00322,5.00437,5.00252,5.00295,65000000.0
2008-01-15 14:25:00,5.0025,5.00397,5.00217,5.00217,55000000.0
2008-01-15 14:30:00,5.00205,5.00344,5.00002,5.00002,62000000.0
2008-01-15 14:35:00,4.99922,5.0017,4.99847,5.00103,78000000.0
2008-01-15 14:40:00,5.00094,5.00094,4.99857,4.9987,63000000.0
2008-01-15 14:45:00,5.0002,5.0002,4.99821,4.99885,79000000.0
2008-01-15 14:50:00,4.99881,5.00157,4.99833,5.00107,77000000.0
2008-01-15 14:55:00,4.99969,5.00197,4.99966,5.001,81000000.0
2008-01-15 15:00:00,5.00017,5.00065,4.99758,4.99797,62000000.0
2008-01-15 15:05:00,4.99847,4.99962,4.99761,4.99905,66000000.0
2008-01-15 15:10:00,4.99856,4.99894,4.99347,4.99491,65000000.0
2008-01-15 15:15:00,4.99458,4.99616,4.99342,4.99509,70000000.0
2008-01-15 15:20:00,4.99451,4.99571,4.99308,4.99535,64000000.0
2008-01-15 15:25:00,4.99432,4.9958,4.99222,4.99454,61000000.0
2008-01-15 15:30:00,4.99397,4.99397,4.98794,4.98901,57000000.0
2008-01-15 15:35:00,4.99043,4.99145,4.98684,4.98824,70000000.0
2008-01-15 15:40:00,4.98765,4.99331,4.98765,4.99331,56000000.0
2008-01-15 15:45:00,4.99274,4.99308,4.98889,4.9913,63000000.0
2008-01-15 15:50:00,4.99256,4.99465,4.99076,4.99287,61000000.0
2008-01-15 15:55:00,4.99196,4.99421,4.99034,4.99034,63000000.0
2008-01-15 16:00:00,4.9924,4.99325,4.98825,4.98856,52000000.0
2008-01-15 16:05:00,4.98944,4.99124,4.98802,4.99028,68000000.0
2008-01-15 16:10:00,4.98969,4.99074,4.98693,4.98849,62000000.0
2008-01-15 16:15:00,4.98758,4.98904,4.98278,4.98742,64000000.0
2008-01-15 16:20:00,4.98779,4.98929,4.98692,4.98827,60000000.0
2008-01-15 16:25:00,4.98753,4.98873,4.98526,4.98693,74000000.0
2008-01-15 16:30:00,4.98651,4.98799,4.98215,4.98215,64000000.0
2008-01-15 16:35:00,4.98386,4.98612,4.98305,4.98571,76000000.0
2008-01-15 16:40:00,4.9858,4.98774,4.9851,4.98756,63000000.0
2008-01-15 16:45:00,4.98736,4.99047,4.98617,4.98793,67000000.0
2008-01-15 16:50:00,4.98789,4.98869,4.98535,4.98719,71000000.0
2008-01-15 16:55:00,4.9873,4.9882,4.98507,4.98716,61000000.0
2008-01-15 17:00:00,4.98803,4.99128,4.98715,4.98895,49000000.0
2008-01-15 17:05:00,4.98936,4.99245,4.98822,4.99168,72000000.0
2008-01-15 17:10:00,4.99058,4.99436,4.99056,4.99202,55000000.0
2008-01-15 17:15:00,4.99347,4.99798,4.99205,4.99523,62000000.0
2008-01-15 17:20:00,4.99613,4.99651,4.99239,4.99256,72000000.0
2008-01-15 17:25:00,4.99422,4.99555,4.99273,4.9949,57000000.0
2008-01-15 17:30:00,4.99414,4.99842,4.99346,4.99586,60000000.0
2008-01-15 17:35:00,4.99674,4.99808,4.99475,4.99703,60000000.0
2008-01-15 17:40:00,4.997,5.00259,4.99624,5.00149,74000000.0
2008-01-15 17:45:00,5.00151,5.006,4.99852,5.006,70000000.0
2008-01-15 17:50:00,5.00597,5.00859,5.00473,5.00569,50000000.0
2008-01-15 17:55:00,5.00589,5.00636,5.00402,5.00545,75000000.0
2008-01-15 18:00:00,5.00465,5.00702,5.00413,5.00528,68000000.0
2008-01-15 18:05:00,5.00573,5.00573,5.00216,5.00255,74000000.0
2008-01-15 18:10:00,5.00354,5.00517,5.00275,5.0039,76000000.0
2008-01-15 18:15:00,5.00385,5.00436,5.00224,5.00383,74000000.0
2008-01-15 18:20:00,5.00406,5.00635,5.00231,5.00635,85000000.0
2008-01-15 18:25:00,5.00744,5.01178,5.00658,5.00956,69000000.0
2008-01-15 18:30:00,5.00925,5.01413,5.00925,5.01295,68000000.0
2008-01-15 18:35:00,5.0139,5.01756,5.01122,5.0126,74000000.0
2008-01-15 18:40:00,5.01284,5.01284,5.00854,5.0088,72000000.0
2008-01-15 18:45:00,5.00751,5.0116,5.00751,5.01099,67000000.0
2008-01-15 18:50:00,5.01101,5.0113,5.00885,5.01071,66000000.0
2008-01-15 18:55:00,5.00958,5.01119,5.00922,5.0099,62000000.0
2008-01-15 19:00:00,5.00887,5.01078,5.00694,5.00715,70000000.0
2008-01-15 19:05:00,5.00824,5.00974,5.00633,5.00708,81000000.0
2008-01-15 19:10:00,5.00646,5.00839,5.00599,5.00714,76000000.0
2008-01-15 19:15:00,5.00775,5.00792,5.00552,5.0066,58000000.0
2008-01-15 19:20:00,5.00613,5.00859,5.00613,5.00765,56000000.0
2008-01-15 19:25:00,5.00772,5.0081,5.00627,5.00681,62000000.0
2008-01-15 19:30:00,5.007,5.00913,5.00633,5.0084,56000000.0
2008-01-15 19:35:00,5.0084,5.00946,5.00728,5.00946,64000000.0
2008-01-15 19:40:00,5.00841,5.01011,5.00747,5.00852,59000000.0
2008-01-15 19:45:00,5.0095,5.01052,5.00821,5.00926,58000000.0
2008-01-15 19:50:00,5.0087,5.00965,5.00694,5.00791,73000000.0
2008-01-15 19:55:00,5.00767,5.00961,5.00657,5.00858,65000000.0
2008-01-15 20:00:00,5.0081,5.00969,5.00801,5.00936,62000000.0
2008-01-15 20:05:00,5.00992,5.00994,5.00654,5.0074,67000000.0
2008-01-15 20:10:00,5.00681,5.00833,5.00633,5.00707,59000000.0
2008-01-15 20:15:00,5.00752,5.00923,5.00696,5.00923,55000000.0
2008-01-15 20:20:00,5.00918,5.01221,5.0088,5.01147,63000000.0
2008-01-15 20:25:00,5.01126,5.01164,5.00967,5.01087,61000000.0
2008-01-15 20:30:00,5.01064,5.0111,5.0085,5.01017,78000000.0
2008-01-15 20:35:00,5.00946,5.0108,5.00815,5.00966,76000000.0
2008-01-15 20:40:00,5.01019,5.01112,5.00862,5.01035,80000000.0
2008-01-15 20:45:00,5.01077,5.01138,5.00904,5.00957,82000000.0
2008-01-15 20:50:00,5.00989,5.01123,5.00937,5.01008,59000000.0
2008-01-15 20:55:00,5.0111,5.01215,5.00883,5.00941,58000000.0
2008-01-15 21:00:00,5.00995,5.01112,5.00892,5.01052,64000000.0
2008-01-15 21:05:00,5.01018,5.01275,5.00979,5.0116,56000000.0
2008-01-15 21:10:00,5.01217,5.01339,5.01073,5.01277,69000000.0
2008-01-15 21:15:00,5.01196,5.01436,5.01128,5.01217,71000000.0
2008-01-15 21:20:00,5.01262,5.01566,5.01241,5.01425,72000000.0
2008-01-15 21:25:00,5.01474,5.01581,5.01368,5.01569,58000000.0
2008-01-15 21:30:00,5.01563,5.01672,5.01476,5.01672,71000000.0
2008-01-15 21:35:00,5.01596,5.01641,5.0131,5.01455,68000000.0
2008-01-15 21:40:00,5.01459,5.01517,5.01307,5.01338,69000000.0
2008-01-15 21:45:00,5.01388,5.01436,5.01164,5.01193,73000000.0
2008-01-15 21:50:00,5.01377,5.01414,5.00976,5.01087,81000000.0
2008-01-15 21:55:00,5.01108,5.0129,5.01011,5.01234,77000000.0
2008-01-15 22:00:00,5.01258,5.013,5.00956,5.01071,70000000.0
2008-01-15 22:05:00,5.0102,5.01129,5.00972,5.01102,62000000.0
2008-01-15 22:10:00,5.00987,5.01296,5.00979,5.01296,77000000.0
2008-01-15 22:15:00,5.01288,5.01528,5.0123,5.01507,61000000.0
2008-01-15 22:20:00,5.01498,5.01546,5.01256,5.01351,78000000.0
2008-01-15 22:25:00,5.01314,5.01403,5.01127,5.01138,76000000.0
2008-01-15 22:30:00,5.01202,5.01367,5.01096,5.01349,66000000.0
2008-01-15 22:35:00,5.0131,5.01433,5.01196,5.01306,79000000.0
2008-01-15 22:40:00,5.01234,5.01295,5.01049,5.01159,67000000.0
2008-01-15 22:45:00,5.01136,5.01339,5.01136,5.01227,59000000.0
2008-01-15 22:50:00,5.01158,5.01312,5.01149,5.01222,72000000.0
2008-01-15 22:55:00,5.01257,5.01437,5.0116,5.01384,62000000.0
2008-01-15 23:00:00,5.01487,5.02137,5.01374,5.02091,65000000.0
2008-01-15 23:05:00,5.02007,5.02387,5.02003,5.02323,71000000.0
2008-01-15 23:10:00,5.02326,5.02369,5.02155,5.02312,63000000.0
2008-01-15 23:15:00,5.02348,5.02348,5.02034,5.02055,54000000.0
2008-01-15 23:20:00,5.02076,5.02355,5.02063,5.02197,64000000.0
2008-01-15 23:25:00,5.02308,5.02391,5.02155,5.02359,66000000.0
2008-01-15 23:30:00,5.02313,5.02381,5.02229,5.02374,53000000.0
2008-01-15 23:35:00,5.02205,5.02348,5.02097,5.02181,62000000.0
2008-01-15 23:40:00,5.02242,5.02338,5.02081,5.0219,57000000.0
2008-01-15 23:45:00,5.02186,5.02383,5.02142,5.02268,77000000.0
2008-01-15 23:50:00,5.02371,5.02377,5.02171,5.02225,66000000.0
2008-01-15 23:55:00,5.02244,5.02389,5.02104,5.02176,70000000.0
2008-01-16 00:00:00,5.02125,5.02369,5.02125,5.02275,63000000.0
2008-01-16 00:05:00,5.02336,5.03004,5.02214,5.02841,74000000.0
2008-01-16 00:10:00,5.02812,5.03095,5.02733,5.03025,53000000.0
2008-01-16 00:15:00,5.03012,5.03025,5.02581,5.02995,82000000.0
2008-01-16 00:20:00,5.02924,5.03116,5.02823,5.03107,60000000.0
2008-01-16 00:25:00,5.03062,5.0316,5.02993,5.03096,68000000.0
2008-01-16 00:30:00,5.03115,5.03171,5.02879,5.02897,71000000.0
2008-01-16 00:35:00,5.02953,5.03029,5.02773,5.02777,62000000.0
2008-01-16 00:40:00,5.02811,5.03041,5.02714,5.02775,50000000.0
2008-01-16 00:45:00,5.02847,5.02957,5.02743,5.02863,80000000.0
2008-01-16 00:50:00,5.02868,5.02953,5.02737,5.02813,68000000.0
2008-01-16 00:55:00,5.02878,5.03196,5.02773,5.03188,67000000.0
2008-01-16 01:00:00,5.03184,5.03216,5.02893,5.02999,65000000.0
2008-01-16 01:05:00,5.0302,5.03082,5.02662,5.02732,66000000.0
2008-01-16 01:10:00,5.02771,5.02822,5.02448,5.02495,69000000.0
2008-01-16 01:15:00,5.02389,5.0281,5.02372,5.0281,69000000.0
2008-01-16 01:20:00,5.02827,5.02865,5.02638,5.02746,71000000.0
2008-01-16 01:25:00,5.02672,5.02794,5.0251,5.02556,64000000.0
2008-01-16 01:30:00,5.02547,5.02633,5.0232,5.02426,59000000.0
2008-01-16 01:35:00,5.02369,5.02471,5.0227,5.02348,74000000.0
2008-01-16 01:40:00,5.023,5.02366,5.02167,5.02273,70000000.0
2008-01-16 01:45:00,5.02224,5.02295,5.02061,5.02095,74000000.0
2008-01-16 01:50:00,5.02117,5.02189,5.01863,5.02039,73000000.0
2008-01-16 01:55:00,5.01993,5.02385,5.01987,5.02358,69000000.0
2008-01-16 02:00:00,5.02275,5.02411,5.01889,5.01978,61000000.0
2008-01-16 02:05:00,5.02092,5.02414,5.01981,5.02414,67000000.0
2008-01-16 02:10:00,5.02253,5.02674,5.02237,5.02473,68000000.0
2008-01-16 02:15:00,5.02582,5.02646,5.02238,5.02323,72000000.0
2008-01-16 02:20:00,5.02345,5.02403,5.02179,5.0234,71000000.0
2008-01-16 02:25:00,5.02297,5.02377,5.02128,5.02197,68000000.0
2008-01-16 02:30:00,5.02232,5.02298,5.02064,5.02175,70000000.0
2008-01-16 02:35:00,5.02039,5.02209,5.02034,5.02135,59000000.0
2008-01-16 02:40:00,5.02072,5.02209,5.01966,5.02084,63000000.0
2008-01-16 02:45:00,5.02203,5.02216,5.02034,5.02095,55000000.0
2008-01-16 02:50:00,5.02073,5.02405,5.02067,5.02405,70000000.0
2008-01-16 02:55:00,5.02232,5.02426,5.02227,5.02259,63000000.0
2008-01-16 03:00:00,5.0228,5.02618,5.02194,5.02534,66000000.0
2008-01-16 03:05:00,5.0257,5.02652,5.02294,5.02465,60000000.0
2008-01-16 03:10:00,5.02334,5.02466,5.02217,5.02313,63000000.0
2008-01-16 03:15:00,5.02327,5.02356,5.02059,5.02172,61000000.0
2008-01-16 03:20:00,5.02108,5.02263,5.02028,5.02129,80000000.0
2008-01-16 03:25:00,5.02233,5.02306,5.02087,5.02287,64000000.0
2008-01-16 03:30:00,5.02175,5.02296,5.02089,5.02276,66000000.0
2008-01-16 03:35:00,5.02192,5.02397,5.02178,5.02378,60000000.0
2008-01-16 03:40:00,5.02304,5.02559,5.02266,5.02447,65000000.0
2008-01-16 03:45:00,5.02465,5.02486,5.02228,5.023,63000000.0
2008-01-16 03:50:00,5.02366,5.02444,5.02233,5.02337,62000000.0
2008-01-16 03:55:00,5.02265,5.02355,5.02018,5.02165,70000000.0
2008-01-16 04:00:00,5.02153,5.02224,5.02035,5.0214,76000000.0
2008-01-16 04:05:00,5.02138,5.02205,5.01748,5.01826,67000000.0
2008-01-16 04:10:00,5.01835,5.01837,5.01334,5.01466,76000000.0
2008-01-16 04:15:00,5.01538,5.01622,5.01353,5.01441,80000000.0
2008-01-16 04:20:00,5.01439,5.01593,5.01359,5.01593,62000000.0
2008-01-16 04:25:00,5.01463,5.01662,5.01435,5.01481,72000000.0
2008-01-16 04:30:00,5.01584,5.01629,5.01154,5.01507,64000000.0
2008-01-16 04:35:00,5.01431,5.01606,5.01404,5.01478,66000000.0
2008-01-16 04:40:00,5.01616,5.01619,5.01409,5.01455,65000000.0
2008-01-16 04:45:00,5.01421,5.01532,5.0133,5.01366,66000000.0
2008-01-16 04:50:00,5.01277,5.01449,5.01225,5.01449,60000000.0
2008-01-16 04:55:00,5.01478,5.0153,5.01318,5.01468,68000000.0
2008-01-16 05:00:00,5.01448,5.01464,5.01297,5.01342,64000000.0
2008-01-16 05:05:00,5.01396,5.01441,5.01153,5.01269,70000000.0
2008-01-16 05:10:00,5.0112,5.01272,5.0098,5.0101,68000000.0
2008-01-16 05:15:00,5.01138,5.01338,5.01074,5.0127,63000000.0
2008-01-16 05:20:00,5.01329,5.01376,5.01172,5.01257,56000000.0
2008-01-16 05:25:00,5.01187,5.01243,5.00726,5.00786,60000000.0
2008-01-16 05:30:00,5.00821,5.00994,5.00676,5.00792,63000000.0
2008-01-16 05:35:00,5.00869,5.00913,5.00585,5.00776,69000000.0
2008-01-16 05:40:00,5.00806,5.00884,5.00689,5.00839,69000000.0
2008-01-16 05:45:00,5.00785,5.00921,5.0066,5.00671,64000000.0
2008-01-16 05:50:00,5.0065,5.00702,5.00395,5.00497,67000000.0
2008-01-16 05:55:00,5.00584,5.00665,5.00364,5.00517,79000000.0
2008-01-16 06:00:00,5.0055,5.007,5.00323,5.00683,72000000.0
2008-01-16 06:05:00,5.00475,5.00769,5.00454,5.00657,62000000.0
2008-01-16 06:10:00,5.007,5.00884,5.00631,5.0081,62000000.0
2008-01-16 06:15:00,5.00902,5.00902,5.00571,5.00707,65000000.0
2008-01-16 06:20:00,5.00697,5.00987,5.00641,5.00899,88000000.0
2008-01-16 06:25:00,5.00914,5.01177,5.00886,5.01177,59000000.0
2008-01-16 06:30:00,5.01189,5.01271,5.00911,5.01009,58000000.0
2008-01-16 06:35:00,5.01002,5.01044,5.00754,5.00852,52000000.0
2008-01-16 06:40:00,5.00858,5.0118,5.00858,5.01071,68000000.0
2008-01-16 06:45:00,5.01026,5.01118,5.00871,5.01001,62000000.0
2008-01-16 06:50:00,5.01035,5.01207,5.00953,5.0118,66000000.0
2008-01-16 06:55:00,5.01084,5.01271,5.01065,5.011,72000000.0
2008-01-16 07:00:00,5.01118,5.01305,5.00951,5.01021,65000000.0
2008-01-16 07:05:00,5.00974,5.01103,5.00794,5.00892,62000000.0
2008-01-16 07:10:00,5.00812,5.00922,5.00656,5.0078,67000000.0
2008-01-16 07:15:00,5.0076,5.00806,5.0063,5.00656,89000000.0
2008-01-16 07:20:00,5.00628,5.0076,5.00555,5.00576,70000000.0
2008-01-16 07:25:00,5.00687,5.00969,5.00621,5.00803,59000000.0
2008-01-16 07:30:00,5.00861,5.00967,5.00616,5.00754,63000000.0
2008-01-16 07:35:00,5.00622,5.008,5.00526,5.008,65000000.0
2008-01-16 07:40:00,5.00787,5.01206,5.00734,5.01166,64000000.0
2008-01-16 07:45:00,5.0107,5.01146,5.0089,5.01103,66000000.0
2008-01-16 07:50:00,5.00979,5.01067,5.00848,5.00859,65000000.0
2008-01-16 07:55:00,5.00926,5.01083,5.00881,5.01036,67000000.0
2008-01-16 08:00:00,5.01032,5.01132,5.00828,5.00893,68000000.0
2008-01-16 08:05:00,5.01023,5.01055,5.00887,5.00906,71000000.0
2008-01-16 08:10:00,5.00849,5.00915,5.00629,5.00629,70000000.0
2008-01-16 08:15:00,5.00576,5.00809,5.00576,5.00681,70000000.0
2008-01-16 08:20:00,5.00776,5.00905,5.00706,5.00805,63000000.0
2008-01-16 08:25:00,5.00798,5.0103,5.00766,5.00949,66000000.0
2008-01-16 08:30:00,5.01055,5.01059,5.00766,5.01059,62000000.0
2008-01-16 08:35:00,5.0098,5.01445,5.00911,5.01186,72000000.0
2008-01-16 08:40:00,5.01146,5.01638,5.0112,5.01537,61000000.0
2008-01-16 08:45:00,5.01487,5.01623,5.01425,5.0153,68000000.0
2008-01-16 08:50:00,5.01463,5.01512,5.01252,5.01311,76000000.0
2008-01-16 08:55:00,5.01322,5.01523,5.01264,5.01313,70000000.0
2008-01-16 09:00:00,5.01262,5.0153,5.01194,5.01431,71000000.0
2008-01-16 09:05:00,5.01373,5.01521,5.01211,5.01403,63000000.0
2008-01-16 09:10:00,5.0141,5.01688,5.01392,5.01544,66000000.0
2008-01-16 09:15:00,5.0138,5.01596,5.01253,5.01311,67000000.0
2008-01-16 09:20:00,5.01361,5.01412,5.0114,5.0116,76000000.0
2008-01-16 09:25:00,5.01324,5.01455,5.01212,5.01388,65000000.0
2008-01-16 09:30:00,5.01482,5.01577,5.01312,5.01312,67000000.0
2008-01-16 09:35:00,5.01309,5.0168,5.01309,5.01599,63000000.0
2008-01-16 09:40:00,5.0148,5.01965,5.01467,5.01726,61000000.0
2008-01-16 09:45:00,5.01624,5.01876,5.01549,5.01737,58000000.0
2008-01-16 09:50:00,5.01596,5.01841,5.01431,5.01431,73000000.0
2008-01-16 09:55:00,5.01409,5.01675,5.01343,5.01505,72000000.0
2008-01-16 10:00:00,5.01677,5.02241,5.01567,5.02241,66000000.0
2008-01-16 10:05:00,5.02229,5.02345,5.0201,5.02166,86000000.0
2008-01-16 10:10:00,5.02063,5.02535,5.0197,5.02442,60000000.0
2008-01-16 10:15:00,5.02375,5.02495,5.02113,5.02284,76000000.0
2008-01-16 10:20:00,5.02251,5.02384,5.01845,5.01845,64000000.0
2008-01-16 10:25:00,5.02001,5.02192,5.01828,5.02069,63000000.0
2008-01-16 10:30:00,5.02201,5.023,5.0191,5.0191,62000000.0
2008-01-16 10:35:00,5.01844,5.02147,5.01534,5.01534,55000000.0
2008-01-16 10:40:00,5.0161,5.01854,5.0147,5.01758,71000000.0
2008-01-16 10:45:00,5.01628,5.01951,5.01611,5.01825,57000000.0
2008-01-16 10:50:00,5.01718,5.01848,5.01589,5.0183,73000000.0
2008-01-16 10:55:00,5.01705,5.01936,5.01705,5.01761,62000000.0
2008-01-16 11:00:00,5.01856,5.01977,5.01769,5.01869,52000000.0
2008-01-16 11:05:00,5.01915,5.0214,5.01847,5.0214,66000000.0
2008-01-16 11:10:00,5.02119,5.02119,5.01825,5.02054,59000000.0
2008-01-16 11:15:00,5.02053,5.02331,5.01912,5.0204,86000000.0
2008-01-16 11:20:00,5.0208,5.02173,5.01929,5.02023,78000000.0
2008-01-16 11:25:00,5.02115,5.02168,5.01967,5.02103,53000000.0
2008-01-16 11:30:00,5.02005,5.02046,5.01803,5.01916,51000000.0
2008-01-16 11:35:00,5.02016,5.02042,5.01788,5.01932,65000000.0
2008-01-16 11:40:00,5.01812,5.01959,5.01747,5.01949,66000000.0
2008-01-16 11:45:00,5.01938,5.02112,5.01874,5.02029,64000000.0
2008-01-16 11:50:00,5.02038,5.02164,5.01918,5.02002,70000000.0
2008-01-16 11:55:00,5.02143,5.0219,5.01945,5.02166,61000000.0
2008-01-16 12:00:00,5.02081,5.02352,5.01896,5.02235,74000000.0
2008-01-16 12:05:00,5.02184,5.02307,5.0205,5.02298,75000000.0
2008-01-16 12:10:00,5.02209,5.02383,5.02187,5.02322,81000000.0
2008-01-16 12:15:00,5.02327,5.02674,5.022,5.02599,62000000.0
2008-01-16 12:20:00,5.0261,5.02702,5.02347,5.02613,52000000.0
2008-01-16 12:25:00,5.02537,5.0269,5.02444,5.02507,68000000.0
2008-01-16 12:30:00,5.02643,5.02708,5.02476,5.0255,71000000.0
2008-01-16 12:35:00,5.02625,5.02903,5.02548,5.02826,59000000.0
2008-01-16 12:40:00,5.0289,5.03247,5.02835,5.03126,68000000.0
2008-01-16 12:45:00,5.03338,5.03505,5.0303,5.03421,61000000.0
2008-01-16 12:50:00,5.03389,5.03614,5.03276,5.03574,68000000.0
2008-01-16 12:55:00,5.03482,5.03573,5.03326,5.03412,76000000.0
2008-01-16 13:00:00,5.03449,5.03574,5.03273,5.03295,71000000.0
2008-01-16 13:05:00,5.03413,5.03413,5.03036,5.032,60000000.0
2008-01-16 13:10:00,5.03241,5.03314,5.03005,5.03147,56000000.0
2008-01-16 13:15:00,5.03167,5.03274,5.03068,5.03184,77000000.0
2008-01-16 13:20:00,5.03159,5.03341,5.03128,5.03171,63000000.0
2008-01-16 13:25:00,5.0329,5.03496,5.03205,5.03495,60000000.0
2008-01-16 13:30:00,5.03328,5.03468,5.03243,5.03298,65000000.0
2008-01-16 13:35:00,5.0326,5.03588,5.03233,5.03556,52000000.0
2008-01-16 13:40:00,5.03478,5.03577,5.03312,5.03437,76000000.0
2008-01-16 13:45:00,5.03387,5.03515,5.03301,5.03424,56000000.0
2008-01-16 13:50:00,5.03439,5.03537,5.03342,5.03522,60000000.0
2008-01-16 13:55:00,5.03366,5.03499,5.03298,5.03356,72000000.0
2008-01-16 14:00:00,5.03374,5.03483,5.03253,5.03456,59000000.0
2008-01-16 14:05:00,5.03348,5.03448,5.03148,5.03314,58000000.0
2008-01-16 14:10:00,5.03281,5.03379,5.03191,5.0334,64000000.0
2008-01-16 14:15:00,5.03343,5.0335,5.03015,5.03015,55000000.0
2008-01-16 14:20:00,5.03039,5.03237,5.02965,5.03096,65000000.0
2008-01-16 14:25:00,5.03254,5.03358,5.03074,5.03308,55000000.0
2008-01-16 14:30:00,5.03399,5.03471,5.03114,5.03215,62000000.0
2008-01-16 14:35:00,5.03124,5.03284,5.03051,5.03117,78000000.0
2008-01-16 14:40:00,5.03065,5.03261,5.02962,5.02962,63000000.0
2008-01-16 14:45:00,5.03007,5.03129,5.02869,5.03054,79000000.0
2008-01-16 14:50:00,5.03146,5.03263,5.02986,5.03263,77000000.0
2008-01-16 14:55:00,5.03239,5.03364,5.02963,5.03063,81000000.0
2008-01-16 15:00:00,5.03185,5.03248,5.02583,5.02781,62000000.0
2008-01-16 15:05:00,5.02603,5.02853,5.02518,5.02651,66000000.0
2008-01-16 15:10:00,5.02739,5.02782,5.02458,5.02761,65000000.0
2008-01-16 15:15:00,5.02804,5.02823,5.02386,5.0253,70000000.0
2008-01-16 15:20:00,5.02355,5.02575,5.02289,5.02525,64000000.0
2008-01-16 15:25:00,5.02582,5.02598,5.02346,5.02427,61000000.0
2008-01-16 15:30:00,5.02447,5.02666,5.02074,5.02369,57000000.0
2008-01-16 15:35:00,5.02355,5.03118,5.02017,5.02975,70000000.0
2008-01-16 15:40:00,5.02811,5.03135,5.02559,5.02559,56000000.0
2008-01-16 15:45:00,5.02496,5.02743,5.02193,5.02364,63000000.0
2008-01-16 15:50:00,5.02408,5.02752,5.02246,5.02336,61000000.0
2008-01-16 15:55:00,5.02412,5.02766,5.02407,5.02727,63000000.0
2008-01-16 16:00:00,5.02659,5.02885,5.02582,5.0275,52000000.0
2008-01-16 16:05:00,5.02653,5.0279,5.02437,5.02437,68000000.0
2008-01-16 16:10:00,5.02598,5.02721,5.02134,5.02358,62000000.0
2008-01-16 16:15:00,5.02333,5.02491,5.02193,5.02351,64000000.0
2008-01-16 16:20:00,5.02369,5.02535,5.02055,5.02187,60000000.0
2008-01-16 16:25:00,5.02127,5.02323,5.0195,5.02263,74000000.0
2008-01-16 16:30:00,5.02148,5.02355,5.02012,5.02049,64000000.0
2008-01-16 16:35:00,5.02195,5.02248,5.01924,5.01999,76000000.0
2008-01-16 16:40:00,5.02055,5.02093,5.0154,5.0154,63000000.0
2008-01-16 16:45:00,5.0174,5.01973,5.01248,5.01578,67000000.0
2008-01-16 16:50:00,5.0144,5.01763,5.01281,5.0175,71000000.0
2008-01-16 16:55:00,5.0179,5.02096,5.01524,5.02002,61000000.0
2008-01-16 17:00:00,5.02025,5.024,5.01964,5.02165,49000000.0
2008-01-16 17:05:00,5.0238,5.0238,5.01935,5.02041,72000000.0
2008-01-16 17:10:00,5.02101,5.02453,5.02059,5.023,55000000.0
2008-01-16 17:15:00,5.02146,5.02607,5.02146,5.02447,62000000.0
2008-01-16 17:20:00,5.02289,5.02473,5.02107,5.02107,72000000.0
2008-01-16 17:25:00,5.02225,5.02338,5.0194,5.02029,57000000.0
2008-01-16 17:30:00,5.02119,5.02303,5.01963,5.02142,60000000.0
2008-01-16 17:35:00,5.02141,5.02482,5.02052,5.02459,60000000.0
2008-01-16 17:40:00,5.02209,5.03192,5.02205,5.03192,74000000.0
2008-01-16 17:45:00,5.03022,5.05164,5.02632,5.0491,70000000.0
2008-01-16 17:50:00,5.05087,5.06572,5.04946,5.0581,50000000.0
2008-01-16 17:55:00,5.05949,5.06506,5.05854,5.0637,75000000.0
2008-01-16 18:00:00,5.06453,5.069,5.06295,5.06883,68000000.0
2008-01-16 18:05:00,5.06944,5.07664,5.06862,5.07623,74000000.0
2008-01-16 18:10:00,5.07614,5.09499,5.07392,5.09297,76000000.0
2008-01-16 18:15:00,5.09097,5.09097,5.07983,5.08004,74000000.0
2008-01-16 18:20:00,5.0775,5.07918,5.06794,5.07782,85000000.0
2008-01-16 18:25:00,5.07584,5.08045,5.07193,5.07501,69000000.0
2008-01-16 18:30:00,5.08107,5.08617,5.07339,5.07908,68000000.0
2008-01-16 18:35:00,5.0795,5.08231,5.07631,5.07807,74000000.0
2008-01-16 18:40:00,5.07793,5.07966,5.07371,5.07879,72000000.0
2008-01-16 18:45:00,5.07941,5.082,5.07576,5.08039,67000000.0
2008-01-16 18:50:00,5.08119,5.08132,5.07732,5.07735,66000000.0
2008-01-16 18:55:00,5.07972,5.08147,5.07716,5.07875,62000000.0
2008-01-16 19:00:00,5.07898,5.08107,5.07634,5.08056,70000000.0
2008-01-16 19:05:00,5.07945,5.08062,5.07555,5.07721,81000000.0
2008-01-16 19:10:00,5.07701,5.07955,5.07412,5.07663,76000000.0
2008-01-16 19:15:00,5.07609,5.07848,5.07443,5.0767,58000000.0
2008-01-16 19:20:00,5.07643,5.07733,5.07372,5.07373,56000000.0
2008-01-16 19:25:00,5.07356,5.07827,5.07347,5.0765,62000000.0
2008-01-16 19:30:00,5.07586,5.07742,5.07536,5.07595,56000000.0
2008-01-16 19:35:00,5.07516,5.07681,5.07396,5.07487,64000000.0
2008-01-16 19:40:00,5.07491,5.07542,5.07221,5.07297,59000000.0
2008-01-16 19:45:00,5.07295,5.07521,5.07226,5.07443,58000000.0
2008-01-16 19:50:00,5.07631,5.07631,5.07405,5.07466,73000000.0
2008-01-16 19:55:00,5.07538,5.0756,5.07281,5.07385,65000000.0
2008-01-16 20:00:00,5.07287,5.07397,5.07063,5.07228,62000000.0
2008-01-16 20:05:00,5.07136,5.07275,5.07062,5.07122,67000000.0
2008-01-16 20:10:00,5.07187,5.07302,5.07118,5.07127,59000000.0
2008-01-16 20:15:00,5.07209,5.07357,5.0709,5.07357,55000000.0
2008-01-16 20:20:00,5.07252,5.07414,5.0722,5.07258,63000000.0
2008-01-16 20:25:00,5.07281,5.07365,5.07119,5.07224,61000000.0
2008-01-16 20:30:00,5.07259,5.07284,5.0667,5.06796,78000000.0
2008-01-16 20:35:00,5.06855,5.0695,5.06661,5.06912,76000000.0
2008-01-16 20:40:00,5.06723,5.06858,5.06246,5.06525,80000000.0
2008-01-16 20:45:00,5.06656,5.06766,5.06337,5.06427,82000000.0
2008-01-16 20:50:00,5.06526,5.06666,5.06232,5.06295,59000000.0
2008-01-16 20:55:00,5.06484,5.06642,5.06403,5.06638,58000000.0
2008-01-16 21:00:00,5.06476,5.0667,5.06392,5.06544,64000000.0
2008-01-16 21:05:00,5.06593,5.06743,5.06553,5.06638,56000000.0
2008-01-16 21:10:00,5.06543,5.06793,5.06533,5.06712,69000000.0
2008-01-16 21:15:00,5.06649,5.06992,5.06649,5.06768,71000000.0
2008-01-16 21:20:00,5.06784,5.06971,5.06629,5.06738,72000000.0
2008-01-16 21:25:00,5.06588,5.06777,5.06588,5.06678,58000000.0
2008-01-16 21:30:00,5.06722,5.06777,5.06476,5.06591,71000000.0
2008-01-16 21:35:00,5.0662,5.06742,5.06439,5.06618,68000000.0
2008-01-16 21:40:00,5.06544,5.06936,5.06489,5.06798,69000000.0
2008-01-16 21:45:00,5.06921,5.06995,5.06624,5.06688,73000000.0
2008-01-16 21:50:00,5.06722,5.06817,5.06621,5.06714,81000000.0
2008-01-16 21:55:00,5.06695,5.07295,5.06621,5.07159,77000000.0
2008-01-16 22:00:00,5.07144,5.07299,5.06936,5.07299,70000000.0
2008-01-16 22:05:00,5.07179,5.07522,5.0712,5.07427,62000000.0
2008-01-16 22:10:00,5.07411,5.07578,5.07262,5.0745,77000000.0
2008-01-16 22:15:00,5.07339,5.07659,5.07339,5.07504,61000000.0
2008-01-16 22:20:00,5.07519,5.07572,5.07331,5.07481,78000000.0
2008-01-16 22:25:00,5.07483,5.07697,5.0742,5.0742,76000000.0
2008-01-16 22:30:00,5.07323,5.07481,5.07259,5.07378,66000000.0
2008-01-16 22:35:00,5.07301,5.07508,5.07249,5.07482,79000000.0
2008-01-16 22:40:00,5.07414,5.07507,5.07284,5.07419,67000000.0
2008-01-16 22:45:00,5.07491,5.07491,5.07266,5.0729,59000000.0
2008-01-16 22:50:00,5.07329,5.07423,5.07229,5.0729,72000000.0
2008-01-16 22:55:00,5.07382,5.07463,5.0722,5.07243,62000000.0
2008-01-16 23:00:00,5.07233,5.07313,5.06968,5.07039,65000000.0
2008-01-16 23:05:00,5.0705,5.07099,5.06867,5.0697,71000000.0
2008-01-16 23:10:00,5.07004,5.07263,5.06956,5.07218,63000000.0
2008-01-16 23:15:00,5.07228,5.07306,5.0712,5.07152,54000000.0
2008-01-16 23:20:00,5.07123,5.07336,5.07089,5.07304,64000000.0
2008-01-16 23:25:00,5.07321,5.07615,5.07255,5.07537,66000000.0
2008-01-16 23:30:00,5.07379,5.07626,5.07378,5.07478,53000000.0
2008-01-16 23:35:00,5.07402,5.07514,5.0732,5.0745,62000000.0
2008-01-16 23:40:00,5.07465,5.07481,5.07339,5.0736,57000000.0
2008-01-16 23:45:00,5.07374,5.07607,5.07327,5.07454,77000000.0
2008-01-16 23:50:00,5.07424,5.07584,5.07335,5.07378,66000000.0
2008-01-16 23:55:00,5.07481,5.07578,5.07358,5.07438,70000000.0
2008-01-17 00:00:00,5.07432,5.07552,5.07366,5.07416,63000000.0
2008-01-17 00:05:00,5.07389,5.07667,5.07389,5.07472,74000000.0
2008-01-17 00:10:00,5.07513,5.07616,5.0743,5.07543,53000000.0
2008-01-17 00:15:00,5.07645,5.07683,5.07506,5.07628,82000000.0
2008-01-17 00:20:00,5.07565,5.07622,5.07384,5.07487,60000000.0
2008-01-17 00:25:00,5.07569,5.07663,5.07424,5.07523,68000000.0
2008-01-17 00:30:00,5.07617,5.07711,5.07509,5.07648,71000000.0
2008-01-17 00:35:00,5.07654,5.0782,5.07596,5.07612,62000000.0
2008-01-17 00:40:00,5.07667,5.0774,5.07529,5.0756,50000000.0
2008-01-17 00:45:00,5.0764,5.07642,5.07425,5.07529,80000000.0
2008-01-17 00:50:00,5.07524,5.07531,5.07318,5.07393,68000000.0
2008-01-17 00:55:00,5.07361,5.07457,5.07254,5.07427,67000000.0
2008-01-17 01:00:00,5.07406,5.07534,5.07335,5.07434,65000000.0
2008-01-17 01:05:00,5.07485,5.07495,5.07361,5.07474,66000000.0
2008-01-17 01:10:00,5.07409,5.07503,5.07316,5.07439,69000000.0
2008-01-17 01:15:00,5.07438,5.07458,5.07193,5.07213,69000000.0
2008-01-17 01:20:00,5.07229,5.07376,5.07155,5.07207,71000000.0
2008-01-17 01:25:00,5.072,5.07339,5.07122,5.07232,64000000.0
2008-01-17 01:30:00,5.07176,5.07331,5.07134,5.07303,59000000.0
2008-01-17 01:35:00,5.07315,5.07476,5.07154,5.07325,74000000.0
2008-01-17 01:40:00,5.07314,5.07377,5.07167,5.07249,70000000.0
2008-01-17 01:45:00,5.0722,5.07315,5.07151,5.07255,74000000.0
2008-01-17 01:50:00,5.0728,5.07333,5.07198,5.07274,73000000.0
2008-01-17 01:55:00,5.07262,5.07359,5.07034,5.07144,69000000.0
2008-01-17 02:00:00,5.07174,5.07318,5.06959,5.07018,61000000.0
2008-01-17 02:05:00,5.0705,5.07156,5.06957,5.07156,67000000.0
2008-01-17 02:10:00,5.07005,5.07135,5.06929,5.07006,68000000.0
2008-01-17 02:15:00,5.07081,5.07093,5.06905,5.0705,72000000.0
2008-01-17 02:20:00,5.06939,5.07025,5.06756,5.06782,71000000.0
2008-01-17 02:25:00,5.06817,5.06933,5.06705,5.06854,68000000.0
2008-01-17 02:30:00,5.06784,5.06878,5.0659,5.06647,70000000.0
2008-01-17 02:35:00,5.06541,5.06728,5.06362,5.06446,59000000.0
2008-01-17 02:40:00,5.06509,5.06799,5.06324,5.06391,63000000.0
2008-01-17 02:45:00,5.06342,5.06475,5.06245,5.06475,55000000.0
2008-01-17 02:50:00,5.06404,5.06907,5.06404,5.06815,70000000.0
2008-01-17 02:55:00,5.06826,5.06878,5.06623,5.06692,63000000.0
2008-01-17 03:00:00,5.06505,5.06747,5.06462,5.06523,66000000.0
2008-01-17 03:05:00,5.06539,5.06646,5.06426,5.06497,60000000.0
2008-01-17 03:10:00,5.06541,5.06619,5.06438,5.06562,63000000.0
2008-01-17 03:15:00,5.06437,5.066,5.06411,5.06562,61000000.0
2008-01-17 03:20:00,5.06435,5.06619,5.06388,5.06572,80000000.0
2008-01-17 03:25:00,5.06576,5.06722,5.0653,5.06701,64000000.0
2008-01-17 03:30:00,5.06587,5.06694,5.06527,5.06568,66000000.0
2008-01-17 03:35:00,5.06658,5.06739,5.06539,5.06649,60000000.0
2008-01-17 03:40:00,5.06664,5.06718,5.06517,5.06656,65000000.0
2008-01-17 03:45:00,5.06743,5.06754,5.06603,5.06727,63000000.0
2008-01-17 03:50:00,5.0678,5.06787,5.06565,5.06565,62000000.0
2008-01-17 03:55:00,5.06681,5.06799,5.06555,5.06659,70000000.0
2008-01-17 04:00:00,5.0664,5.06732,5.06562,5.06673,76000000.0
2008-01-17 04:05:00,5.06627,5.0672,5.06524,5.06583,67000000.0
2008-01-17 04:10:00,5.06632,5.06725,5.06548,5.06702,76000000.0
2008-01-17 04:15:00,5.06652,5.06745,5.06522,5.06639,80000000.0
2008-01-17 04:20:00,5.06618,5.06702,5.06535,5.06594,62000000.0
2008-01-17 04:25:00,5.06652,5.06745,5.06564,5.06645,72000000.0
2008-01-17 04:30:00,5.06611,5.06845,5.0655,5.06776,64000000.0
2008-01-17 04:35:00,5.06805,5.07268,5.06745,5.07144,66000000.0
2008-01-17 04:40:00,5.07086,5.07243,5.07054,5.07205,65000000.0
2008-01-17 04:45:00,5.07138,5.07224,5.07054,5.07206,66000000.0
2008-01-17 04:50:00,5.07149,5.07227,5.0704,5.07048,60000000.0
2008-01-17 04:55:00,5.07097,5.07245,5.07005,5.07126,68000000.0
2008-01-17 05:00:00,5.0713,5.07364,5.07032,5.07337,64000000.0
2008-01-17 05:05:00,5.07435,5.07671,5.07398,5.0759,70000000.0
2008-01-17 05:10:00,5.07609,5.07609,5.07345,5.07485,68000000.0
2008-01-17 05:15:00,5.07442,5.07513,5.07348,5.07433,63000000.0
2008-01-17 05:20:00,5.07472,5.07545,5.07311,5.07388,56000000.0
2008-01-17 05:25:00,5.07457,5.07508,5.07242,5.07409,60000000.0
2008-01-17 05:30:00,5.0741,5.07421,5.07158,5.07158,63000000.0
2008-01-17 05:35:00,5.07201,5.07299,5.07053,5.07254,69000000.0
2008-01-17 05:40:00,5.07147,5.07288,5.07071,5.07097,69000000.0
2008-01-17 05:45:00,5.07198,5.07488,5.07198,5.07224,64000000.0
2008-01-17 05:50:00,5.0729,5.07463,5.07242,5.07324,67000000.0
2008-01-17 05:55:00,5.07209,5.07438,5.07209,5.07356,79000000.0
2008-01-17 06:00:00,5.07471,5.07471,5.07171,5.07291,72000000.0
2008-01-17 06:05:00,5.07292,5.07629,5.07292,5.07421,62000000.0
2008-01-17 06:10:00,5.0748,5.07695,5.07416,5.07594,62000000.0
2008-01-17 06:15:00,5.07647,5.07712,5.07453,5.07462,65000000.0
2008-01-17 06:20:00,5.07558,5.0758,5.07371,5.07523,88000000.0
2008-01-17 06:25:00,5.0754,5.07641,5.07318,5.07388,59000000.0
2008-01-17 06:30:00,5.0738,5.07541,5.07241,5.07407,58000000.0
2008-01-17 06:35:00,5.0741,5.07493,5.07319,5.0746,52000000.0
2008-01-17 06:40:00,5.07413,5.07484,5.07211,5.07309,68000000.0
2008-01-17 06:45:00,5.0736,5.07386,5.07172,5.07185,62000000.0
2008-01-17 06:50:00,5.07282,5.07344,5.07162,5.07202,66000000.0
2008-01-17 06:55:00,5.07184,5.07424,5.07176,5.07261,72000000.0
2008-01-17 07:00:00,5.07268,5.07434,5.07223,5.073,65000000.0
2008-01-17 07:05:00,5.07296,5.07358,5.07172,5.07172,62000000.0
2008-01-17 07:10:00,5.07271,5.07384,5.07181,5.07234,67000000.0
2008-01-17 07:15:00,5.0726,5.07367,5.07173,5.07214,89000000.0
2008-01-17 07:20:00,5.07204,5.07321,5.07156,5.07287,70000000.0
2008-01-17 07:25:00,5.07287,5.07433,5.07142,5.07425,59000000.0
2008-01-17 07:30:00,5.07418,5.08024,5.07418,5.07901,63000000.0
2008-01-17 07:35:00,5.07977,5.08254,5.07789,5.08207,65000000.0
2008-01-17 07:40:00,5.0811,5.08307,5.07778,5.07796,64000000.0
2008-01-17 07:45:00,5.07726,5.07851,5.07462,5.07774,66000000.0
2008-01-17 07:50:00,5.07798,5.07819,5.07478,5.07631,65000000.0
2008-01-17 07:55:00,5.0766,5.07736,5.07522,5.07655,67000000.0
2008-01-17 08:00:00,5.07618,5.07876,5.07618,5.07837,68000000.0
2008-01-17 08:05:00,5.0776,5.07868,5.07657,5.07657,71000000.0
2008-01-17 08:10:00,5.0767,5.07856,5.07496,5.07567,70000000.0
2008-01-17 08:15:00,5.07528,5.07528,5.07014,5.07245,70000000.0
2008-01-17 08:20:00,5.0722,5.07471,5.07146,5.0739,63000000.0
2008-01-17 08:25:00,5.07342,5.07446,5.0704,5.07262,66000000.0
2008-01-17 08:30:00,5.0723,5.07365,5.06852,5.06902,62000000.0
2008-01-17 08:35:00,5.06895,5.07187,5.06809,5.07093,72000000.0
2008-01-17 08:40:00,5.07216,5.07216,5.0698,5.07073,61000000.0
2008-01-17 08:45:00,5.07054,5.07147,5.06645,5.06645,68000000.0
2008-01-17 08:50:00,5.06728,5.0678,5.06559,5.06653,76000000.0
2008-01-17 08:55:00,5.06714,5.06855,5.06507,5.06711,70000000.0
2008-01-17 09:00:00,5.06892,5.07371,5.0674,5.07239,71000000.0
2008-01-17 09:05:00,5.07377,5.07464,5.07138,5.07371,63000000.0
2008-01-17 09:10:00,5.07244,5.07347,5.07072,5.07223,66000000.0
2008-01-17 09:15:00,5.07363,5.07646,5.07229,5.07549,67000000.0
2008-01-17 09:20:00,5.07592,5.07748,5.07483,5.07667,76000000.0
2008-01-17 09:25:00,5.07607,5.07844,5.07402,5.07801,65000000.0
2008-01-17 09:30:00,5.07794,5.07954,5.07548,5.07595,67000000.0
2008-01-17 09:35:00,5.07459,5.07834,5.07459,5.07729,63000000.0
2008-01-17 09:40:00,5.07665,5.07936,5.07633,5.07749,61000000.0
2008-01-17 09:45:00,5.07777,5.07808,5.07493,5.07532,58000000.0
2008-01-17 09:50:00,5.07522,5.07635,5.07304,5.07493,73000000.0
2008-01-17 09:55:00,5.07585,5.07859,5.07465,5.0768,72000000.0
2008-01-17 10:00:00,5.07627,5.0812,5.07532,5.08049,66000000.0
2008-01-17 10:05:00,5.07934,5.08419,5.07908,5.0841,86000000.0
2008-01-17 10:10:00,5.08589,5.08911,5.08461,5.08897,60000000.0
2008-01-17 10:15:00,5.08738,5.08815,5.08496,5.08716,76000000.0
2008-01-17 10:20:00,5.08623,5.09215,5.08623,5.09197,64000000.0
2008-01-17 10:25:00,5.09094,5.0965,5.09094,5.09494,63000000.0
2008-01-17 10:30:00,5.09659,5.09672,5.08996,5.09148,62000000.0
2008-01-17 10:35:00,5.08943,5.09362,5.08943,5.09074,55000000.0
2008-01-17 10:40:00,5.08998,5.09171,5.08824,5.09097,71000000.0
2008-01-17 10:45:00,5.08989,5.0927,5.08949,5.09254,57000000.0
2008-01-17 10:50:00,5.09172,5.09208,5.08473,5.08496,73000000.0
2008-01-17 10:55:00,5.08421,5.08859,5.08317,5.08779,62000000.0
2008-01-17 11:00:00,5.08721,5.08888,5.08574,5.0869,52000000.0
2008-01-17 11:05:00,5.08731,5.08931,5.08607,5.08931,66000000.0
2008-01-17 11:10:00,5.08841,5.08977,5.08697,5.08755,59000000.0
2008-01-17 11:15:00,5.08857,5.08966,5.0873,5.08774,86000000.0
2008-01-17 11:20:00,5.08745,5.08865,5.08565,5.0868,78000000.0
2008-01-17 11:25:00,5.08761,5.08899,5.08527,5.08751,53000000.0
2008-01-17 11:30:00,5.08573,5.09272,5.08573,5.09272,51000000.0
2008-01-17 11:35:00,5.09203,5.09203,5.08787,5.08906,65000000.0
2008-01-17 11:40:00,5.08935,5.08935,5.08539,5.08539,66000000.0
2008-01-17 11:45:00,5.0867,5.08966,5.08584,5.08966,64000000.0
2008-01-17 11:50:00,5.08993,5.09139,5.08812,5.09052,70000000.0
2008-01-17 11:55:00,5.08991,5.0915,5.08832,5.09144,61000000.0
2008-01-17 12:00:00,5.08943,5.09157,5.08943,5.0912,74000000.0
2008-01-17 12:05:00,5.0905,5.09199,5.08856,5.09199,75000000.0
2008-01-17 12:10:00,5.09151,5.09264,5.08927,5.09145,81000000.0
2008-01-17 12:15:00,5.0918,5.09229,5.0898,5.08998,62000000.0
2008-01-17 12:20:00,5.0918,5.09349,5.09081,5.09208,52000000.0
2008-01-17 12:25:00,5.09319,5.09517,5.09184,5.09517,68000000.0
2008-01-17 12:30:00,5.09574,5.09574,5.09118,5.09288,71000000.0
2008-01-17 12:35:00,5.0929,5.09424,5.09199,5.09351,59000000.0
2008-01-17 12:40:00,5.09298,5.09554,5.09273,5.09379,68000000.0
2008-01-17 12:45:00,5.09338,5.09397,5.09118,5.09204,61000000.0
2008-01-17 12:50:00,5.09159,5.09487,5.09159,5.09464,68000000.0
2008-01-17 12:55:00,5.09379,5.09492,5.09156,5.09201,76000000.0
2008-01-17 13:00:00,5.0912,5.09369,5.08732,5.08763,71000000.0
2008-01-17 13:05:00,5.08793,5.09068,5.08769,5.0899,60000000.0
2008-01-17 13:10:00,5.08855,5.09284,5.08855,5.0912,56000000.0
2008-01-17 13:15:00,5.09065,5.09074,5.07884,5.0806,77000000.0
2008-01-17 13:20:00,5.08001,5.08073,5.0752,5.08064,63000000.0
2008-01-17 13:25:00,5.08141,5.08361,5.07943,5.08309,60000000.0
2008-01-17 13:30:00,5.08135,5.08503,5.08096,5.08424,65000000.0
2008-01-17 13:35:00,5.08313,5.08394,5.08003,5.08314,52000000.0
2008-01-17 13:40:00,5.08239,5.08431,5.08062,5.08431,76000000.0
2008-01-17 13:45:00,5.08284,5.08299,5.0794,5.08089,56000000.0
2008-01-17 13:50:00,5.08112,5.08125,5.07812,5.07912,60000000.0
2008-01-17 13:55:00,5.08016,5.08102,5.07774,5.07951,72000000.0
2008-01-17 14:00:00,5.0802,5.0802,5.07581,5.07647,59000000.0
2008-01-17 14:05:00,5.07658,5.07933,5.07558,5.07908,58000000.0
2008-01-17 14:10:00,5.07848,5.07917,5.07312,5.07508,64000000.0
2008-01-17 14:15:00,5.07555,5.07558,5.06896,5.07377,55000000.0
2008-01-17 14:20:00,5.07274,5.07427,5.07131,5.07194,65000000.0
2008-01-17 14:25:00,5.07256,5.07448,5.07119,5.07119,55000000.0
2008-01-17 14:30:00,5.07149,5.07149,5.06226,5.06747,62000000.0
2008-01-17 14:35:00,5.06776,5.06776,5.06011,5.06457,78000000.0
2008-01-17 14:40:00,5.06506,5.06616,5.06303,5.06422,63000000.0
2008-01-17 14:45:00,5.06426,5.06518,5.05849,5.05956,79000000.0
2008-01-17 14:50:00,5.06093,5.06483,5.05941,5.06483,77000000.0
2008-01-17 14:55:00,5.06473,5.06708,5.06314,5.06565,81000000.0
2008-01-17 15:00:00,5.0656,5.06585,5.0627,5.06379,62000000.0
2008-01-17 15:05:00,5.0653,5.06743,5.06387,5.06525,66000000.0
2008-01-17 15:10:00,5.06629,5.0682,5.06511,5.06648,65000000.0
2008-01-17 15:15:00,5.06637,5.0676,5.06496,5.06617,70000000.0
2008-01-17 15:20:00,5.06631,5.06633,5.06375,5.06538,64000000.0
2008-01-17 15:25:00,5.06648,5.06678,5.06424,5.06548,61000000.0
2008-01-17 15:30:00,5.06447,5.07169,5.06311,5.07169,57000000.0
2008-01-17 15:35:00,5.07253,5.07631,5.06823,5.07384,70000000.0
2008-01-17 15:40:00,5.07247,5.07576,5.071,5.07148,56000000.0
2008-01-17 15:45:00,5.07277,5.07587,5.06923,5.07487,63000000.0
2008-01-17 15:50:00,5.07662,5.07745,5.07197,5.07205,61000000.0
2008-01-17 15:55:00,5.07401,5.0764,5.06823,5.07013,63000000.0
2008-01-17 16:00:00,5.06932,5.07339,5.06836,5.071,52000000.0
2008-01-17 16:05:00,5.07269,5.0758,5.06941,5.07054,68000000.0
2008-01-17 16:10:00,5.06794,5.07391,5.06788,5.07157,62000000.0
2008-01-17 16:15:00,5.07273,5.0731,5.06975,5.0731,64000000.0
2008-01-17 16:20:00,5.07441,5.07657,5.07322,5.07462,60000000.0
2008-01-17 16:25:00,5.07525,5.07638,5.07305,5.07342,74000000.0
2008-01-17 16:30:00,5.07314,5.07535,5.0701,5.07026,64000000.0
2008-01-17 16:35:00,5.07162,5.07276,5.07021,5.07067,76000000.0
2008-01-17 16:40:00,5.07171,5.07171,5.06683,5.06683,63000000.0
2008-01-17 16:45:00,5.06835,5.06994,5.06654,5.0678,67000000.0
2008-01-17 16:50:00,5.06685,5.06897,5.06485,5.0666,71000000.0
2008-01-17 16:55:00,5.0658,5.06849,5.06542,5.06797,61000000.0
2008-01-17 17:00:00,5.06734,5.06734,5.05833,5.06164,49000000.0
2008-01-17 17:05:00,5.06258,5.06559,5.0613,5.06273,72000000.0
2008-01-17 17:10:00,5.06575,5.06917,5.06295,5.0669,55000000.0
2008-01-17 17:15:00,5.06709,5.06757,5.06367,5.0658,62000000.0
2008-01-17 17:20:00,5.06572,5.07364,5.0652,5.07364,72000000.0
2008-01-17 17:25:00,5.07617,5.07779,5.06737,5.07162,57000000.0
2008-01-17 17:30:00,5.07187,5.07312,5.06613,5.07141,60000000.0
2008-01-17 17:35:00,5.07018,5.07146,5.06666,5.06939,60000000.0
2008-01-17 17:40:00,5.06932,5.07718,5.06834,5.06965,74000000.0
2008-01-17 17:45:00,5.07195,5.07617,5.06892,5.07213,70000000.0
2008-01-17 17:50:00,5.07122,5.07193,5.06771,5.06771,50000000.0
2008-01-17 17:55:00,5.06972,5.07055,5.06701,5.06773,75000000.0
2008-01-17 18:00:00,5.06827,5.07126,5.06481,5.06708,68000000.0
2008-01-17 18:05:00,5.06817,5.07047,5.06567,5.06768,74000000.0
2008-01-17 18:10:00,5.07027,5.07027,5.06513,5.06714,76000000.0
2008-01-17 18:15:00,5.0678,5.07195,5.06677,5.06971,74000000.0
2008-01-17 18:20:00,5.06901,5.07104,5.06457,5.06779,85000000.0
2008-01-17 18:25:00,5.06768,5.07033,5.06617,5.06785,69000000.0
2008-01-17 18:30:00,5.06677,5.06975,5.06613,5.06962,68000000.0
2008-01-17 18:35:00,5.06868,5.07204,5.06742,5.07068,74000000.0
2008-01-17 18:40:00,5.07145,5.07216,5.06747,5.07004,72000000.0
2008-01-17 18:45:00,5.0685,5.06988,5.0672,5.06915,67000000.0
2008-01-17 18:50:00,5.07,5.07096,5.06591,5.06741,66000000.0
2008-01-17 18:55:00,5.06633,5.06973,5.06633,5.06791,62000000.0
2008-01-17 19:00:00,5.06608,5.06862,5.06456,5.06585,70000000.0
2008-01-17 19:05:00,5.06648,5.06706,5.06466,5.06554,81000000.0
2008-01-17 19:10:00,5.06551,5.06965,5.06551,5.06863,76000000.0
2008-01-17 19:15:00,5.0687,5.06989,5.06681,5.06847,58000000.0
2008-01-17 19:20:00,5.06688,5.06842,5.06544,5.06605,56000000.0
2008-01-17 19:25:00,5.06654,5.06699,5.06149,5.06418,62000000.0
2008-01-17 19:30:00,5.06465,5.06715,5.0643,5.06623,56000000.0
2008-01-17 19:35:00,5.06835,5.06968,5.06541,5.06658,64000000.0
2008-01-17 19:40:00,5.06756,5.07029,5.0666,5.07016,59000000.0
2008-01-17 19:45:00,5.06954,5.07004,5.06671,5.06739,58000000.0
2008-01-17 19:50:00,5.06871,5.06875,5.06541,5.06737,73000000.0
2008-01-17 19:55:00,5.06742,5.06833,5.06693,5.0674,65000000.0
2008-01-17 20:00:00,5.06595,5.06733,5.06518,5.06636,62000000.0
2008-01-17 20:05:00,5.06481,5.06683,5.06481,5.06527,67000000.0
2008-01-17 20:10:00,5.06706,5.06757,5.0656,5.06593,59000000.0
2008-01-17 20:15:00,5.06603,5.06836,5.06603,5.06666,55000000.0
2008-01-17 20:20:00,5.06603,5.06851,5.06562,5.06701,63000000.0
2008-01-17 20:25:00,5.06642,5.06832,5.0657,5.06657,61000000.0
2008-01-17 20:30:00,5.06689,5.0677,5.0649,5.06653,78000000.0
2008-01-17 20:35:00,5.06647,5.06685,5.06465,5.0652,76000000.0
2008-01-17 20:40:00,5.06521,5.06738,5.06434,5.06738,80000000.0
2008-01-17 20:45:00,5.06621,5.0679,5.06552,5.06754,82000000.0
2008-01-17 20:50:00,5.06662,5.06791,5.06591,5.06664,59000000.0
2008-01-17 20:55:00,5.06683,5.06976,5.0664,5.06976,58000000.0
2008-01-17 21:00:00,5.06864,5.07051,5.06845,5.06915,64000000.0
2008-01-17 21:05:00,5.07038,5.07171,5.06919,5.07156,56000000.0
2008-01-17 21:10:00,5.07105,5.07344,5.07019,5.07239,69000000.0
2008-01-17 21:15:00,5.07327,5.07332,5.0698,5.07056,71000000.0
2008-01-17 21:20:00,5.07069,5.07163,5.06962,5.07042,72000000.0
2008-01-17 21:25:00,5.07045,5.072,5.0693,5.06996,58000000.0
2008-01-17 21:30:00,5.07003,5.07147,5.0689,5.0711,71000000.0
2008-01-17 21:35:00,5.07062,5.07284,5.07026,5.072,68000000.0
2008-01-17 21:40:00,5.07179,5.07846,5.07089,5.07719,69000000.0
2008-01-17 21:45:00,5.07701,5.07719,5.0705,5.0712,73000000.0
2008-01-17 21:50:00,5.07194,5.07341,5.0705,5.07169,81000000.0
2008-01-17 21:55:00,5.07321,5.07447,5.07096,5.0717,77000000.0
2008-01-17 22:00:00,5.07115,5.07397,5.07089,5.07397,70000000.0
2008-01-17 22:05:00,5.07334,5.07438,5.07205,5.07438,62000000.0
2008-01-17 22:10:00,5.07406,5.0756,5.07302,5.07365,77000000.0
2008-01-17 22:15:00,5.0734,5.07559,5.07292,5.07292,61000000.0
2008-01-17 22:20:00,5.07418,5.07459,5.07186,5.0724,78000000.0
2008-01-17 22:25:00,5.07366,5.07723,5.07309,5.07537,76000000.0
2008-01-17 22:30:00,5.0755,5.08052,5.0755,5.07782,66000000.0
2008-01-17 22:35:00,5.07786,5.07795,5.07512,5.07566,79000000.0
2008-01-17 22:40:00,5.07616,5.07667,5.07456,5.07527,67000000.0
2008-01-17 22:45:00,5.07593,5.07921,5.07476,5.07848,59000000.0
2008-01-17 22:50:00,5.07799,5.07999,5.07711,5.07711,72000000.0
2008-01-17 22:55:00,5.07788,5.07894,5.0766,5.07784,62000000.0
2008-01-17 23:00:00,5.07791,5.07811,5.07544,5.07724,65000000.0
2008-01-17 23:05:00,5.07704,5.07814,5.07571,5.0781,71000000.0
2008-01-17 23:10:00,5.07669,5.07885,5.0765,5.07713,63000000.0
2008-01-17 23:15:00,5.07691,5.07906,5.07653,5.07798,54000000.0
2008-01-17 23:20:00,5.07797,5.087,5.0776,5.08561,64000000.0
2008-01-17 23:25:00,5.0862,5.08692,5.0837,5.0837,66000000.0
2008-01-17 23:30:00,5.08326,5.084,5.08208,5.08356,53000000.0
2008-01-17 23:35:00,5.08391,5.0848,5.08161,5.08161,62000000.0
2008-01-17 23:40:00,5.08134,5.08331,5.08083,5.08181,57000000.0
2008-01-17 23:45:00,5.08057,5.08318,5.08003,5.08194,77000000.0
2008-01-17 23:50:00,5.08243,5.08448,5.08094,5.08367,66000000.0
2008-01-17 23:55:00,5.08398,5.08425,5.0819,5.08293,70000000.0
2008-01-18 00:00:00,5.08288,5.08749,5.08281,5.08633,63000000.0
2008-01-18 00:05:00,5.0861,5.08694,5.08356,5.08483,74000000.0
2008-01-18 00:10:00,5.08436,5.08572,5.08323,5.08393,53000000.0
2008-01-18 00:15:00,5.08432,5.08464,5.0828,5.08381,82000000.0
2008-01-18 00:20:00,5.0832,5.08509,5.08255,5.08426,60000000.0
2008-01-18 00:25:00,5.08483,5.08618,5.08419,5.0852,68000000.0
2008-01-18 00:30:00,5.08545,5.08688,5.08476,5.08585,71000000.0
2008-01-18 00:35:00,5.08506,5.08607,5.08418,5.08438,62000000.0
2008-01-18 00:40:00,5.08453,5.08494,5.08123,5.08203,50000000.0
2008-01-18 00:45:00,5.08095,5.08375,5.08095,5.08333,80000000.0
2008-01-18 00:50:00,5.08279,5.08414,5.08189,5.08344,68000000.0
2008-01-18 00:55:00,5.08259,5.08368,5.08174,5.08196,67000000.0
2008-01-18 01:00:00,5.08358,5.08419,5.0821,5.08305,65000000.0
2008-01-18 01:05:00,5.08351,5.08372,5.08182,5.08273,66000000.0
2008-01-18 01:10:00,5.08234,5.08292,5.08068,5.08265,69000000.0
2008-01-18 01:15:00,5.08135,5.08403,5.08081,5.08214,69000000.0
2008-01-18 01:20:00,5.0825,5.08657,5.08177,5.08548,71000000.0
2008-01-18 01:25:00,5.08701,5.08889,5.08556,5.08697,64000000.0
2008-01-18 01:30:00,5.0874,5.08914,5.08612,5.08729,59000000.0
2008-01-18 01:35:00,5.08567,5.08768,5.08567,5.08611,74000000.0
2008-01-18 01:40:00,5.08657,5.08657,5.0842,5.08617,70000000.0
2008-01-18 01:45:00,5.08426,5.08525,5.08204,5.08353,74000000.0
2008-01-18 01:50:00,5.08214,5.08387,5.08186,5.0822,73000000.0
2008-01-18 01:55:00,5.08233,5.08489,5.08195,5.08325,69000000.0
2008-01-18 02:00:00,5.08357,5.08445,5.08258,5.08338,61000000.0
2008-01-18 02:05:00,5.08299,5.08602,5.08299,5.08529,67000000.0
2008-01-18 02:10:00,5.08521,5.08597,5.08413,5.08512,68000000.0
2008-01-18 02:15:00,5.0839,5.08526,5.08336,5.08413,72000000.0
2008-01-18 02:20:00,5.08453,5.08559,5.08267,5.0838,71000000.0
2008-01-18 02:25:00,5.08344,5.08402,5.08227,5.08244,68000000.0
2008-01-18 02:30:00,5.08411,5.08476,5.08257,5.08309,70000000.0
2008-01-18 02:35:00,5.08201,5.08335,5.08064,5.08089,59000000.0
2008-01-18 02:40:00,5.08158,5.08486,5.0806,5.08486,63000000.0
2008-01-18 02:45:00,5.08417,5.08666,5.08352,5.08622,55000000.0
2008-01-18 02:50:00,5.08683,5.0889,5.08522,5.08581,70000000.0
2008-01-18 02:55:00,5.08487,5.08682,5.08442,5.0851,63000000.0
2008-01-18 03:00:00,5.08458,5.08648,5.08458,5.08477,66000000.0
2008-01-18 03:05:00,5.0861,5.08652,5.08443,5.08574,60000000.0
2008-01-18 03:10:00,5.08678,5.08825,5.08544,5.08696,63000000.0
2008-01-18 03:15:00,5.08775,5.08853,5.08618,5.08667,61000000.0
2008-01-18 03:20:00,5.08747,5.08934,5.08684,5.08846,80000000.0
2008-01-18 03:25:00,5.08747,5.08956,5.08705,5.08947,64000000.0
2008-01-18 03:30:00,5.0879,5.08946,5.08652,5.08785,66000000.0
2008-01-18 03:35:00,5.08761,5.08834,5.08597,5.08774,60000000.0
2008-01-18 03:40:00,5.08667,5.0885,5.08621,5.08782,65000000.0
2008-01-18 03:45:00,5.08755,5.08931,5.08697,5.08732,63000000.0
2008-01-18 03:50:00,5.08669,5.08932,5.08664,5.08909,62000000.0
2008-01-18 03:55:00,5.08834,5.08951,5.08743,5.08816,70000000.0
2008-01-18 04:00:00,5.09048,5.09512,5.08869,5.09494,76000000.0
2008-01-18 04:05:00,5.09401,5.09451,5.091,5.09208,67000000.0
2008-01-18 04:10:00,5.09127,5.09198,5.08783,5.08892,76000000.0
2008-01-18 04:15:00,5.08959,5.09009,5.08534,5.08779,80000000.0
2008-01-18 04:20:00,5.08812,5.08856,5.08663,5.08691,62000000.0
2008-01-18 04:25:00,5.08709,5.08709,5.08496,5.08579,72000000.0
2008-01-18 04:30:00,5.08644,5.08645,5.08437,5.08555,64000000.0
2008-01-18 04:35:00,5.08501,5.08627,5.08452,5.08582,66000000.0
2008-01-18 04:40:00,5.08532,5.08702,5.08467,5.08656,65000000.0
2008-01-18 04:45:00,5.08608,5.08691,5.08329,5.08402,66000000.0
2008-01-18 04:50:00,5.08474,5.08599,5.08385,5.08549,60000000.0
2008-01-18 04:55:00,5.08514,5.08588,5.08281,5.08345,68000000.0
2008-01-18 05:00:00,5.08257,5.08535,5.08237,5.08458,64000000.0
2008-01-18 05:05:00,5.08426,5.08535,5.08381,5.08398,70000000.0
2008-01-18 05:10:00,5.08513,5.08571,5.08325,5.08553,68000000.0
2008-01-18 05:15:00,5.08599,5.08629,5.08399,5.08399,63000000.0
2008-01-18 05:20:00,5.08419,5.08711,5.0841,5.08667,56000000.0
2008-01-18 05:25:00,5.08655,5.08704,5.08502,5.08639,60000000.0
2008-01-18 05:30:00,5.08596,5.08738,5.08568,5.08585,63000000.0
2008-01-18 05:35:00,5.08548,5.08737,5.08415,5.08429,69000000.0
2008-01-18 05:40:00,5.08523,5.08667,5.08326,5.08535,69000000.0
2008-01-18 05:45:00,5.08629,5.08659,5.08495,5.08578,64000000.0
2008-01-18 05:50:00,5.08552,5.08837,5.08552,5.087,67000000.0
2008-01-18 05:55:00,5.08587,5.08739,5.08336,5.08396,79000000.0
2008-01-18 06:00:00,5.08529,5.08541,5.08337,5.08438,72000000.0
2008-01-18 06:05:00,5.08483,5.08543,5.08326,5.0843,62000000.0
2008-01-18 06:10:00,5.08335,5.08493,5.0832,5.08386,62000000.0
2008-01-18 06:15:00,5.08435,5.08477,5.08061,5.08061,65000000.0
2008-01-18 06:20:00,5.08138,5.08138,5.07713,5.07856,88000000.0
2008-01-18 06:25:00,5.0794,5.08159,5.07834,5.08022,59000000.0
2008-01-18 06:30:00,5.07868,5.08063,5.0777,5.07925,58000000.0
2008-01-18 06:35:00,5.07863,5.0807,5.07746,5.07911,52000000.0
2008-01-18 06:40:00,5.08117,5.0826,5.08046,5.08144,68000000.0
2008-01-18 06:45:00,5.08042,5.08297,5.08017,5.08048,62000000.0
2008-01-18 06:50:00,5.08114,5.08192,5.07928,5.08039,66000000.0
2008-01-18 06:55:00,5.0801,5.08286,5.0801,5.08125,72000000.0
2008-01-18 07:00:00,5.0822,5.08347,5.07995,5.08012,65000000.0
2008-01-18 07:05:00,5.08133,5.08547,5.08133,5.08383,62000000.0
2008-01-18 07:10:00,5.08368,5.08418,5.08173,5.08212,67000000.0
2008-01-18 07:15:00,5.08184,5.08365,5.08152,5.0823,89000000.0
2008-01-18 07:20:00,5.08289,5.08341,5.08104,5.08174,70000000.0
2008-01-18 07:25:00,5.08194,5.0828,5.08043,5.08139,59000000.0
2008-01-18 07:30:00,5.08121,5.08304,5.07941,5.08145,63000000.0
2008-01-18 07:35:00,5.08218,5.08368,5.08069,5.08309,65000000.0
2008-01-18 07:40:00,5.08254,5.08559,5.08236,5.08559,64000000.0
2008-01-18 07:45:00,5.0848,5.08537,5.08229,5.08406,66000000.0
2008-01-18 07:50:00,5.08348,5.08488,5.08138,5.08488,65000000.0
2008-01-18 07:55:00,5.08397,5.08523,5.08262,5.08277,67000000.0
2008-01-18 08:00:00,5.08455,5.0865,5.08281,5.08573,68000000.0
2008-01-18 08:05:00,5.08442,5.08528,5.08296,5.08455,71000000.0
2008-01-18 08:10:00,5.0843,5.08559,5.08309,5.08412,70000000.0
2008-01-18 08:15:00,5.08591,5.0874,5.08464,5.08597,70000000.0
2008-01-18 08:20:00,5.08646,5.08699,5.08265,5.08407,63000000.0
2008-01-18 08:25:00,5.0826,5.08418,5.08207,5.08339,66000000.0
2008-01-18 08:30:00,5.08332,5.08461,5.08185,5.08283,62000000.0
2008-01-18 08:35:00,5.08441,5.08559,5.08278,5.08368,72000000.0
2008-01-18 08:40:00,5.08373,5.08577,5.0819,5.0855,61000000.0
2008-01-18 08:45:00,5.08585,5.0886,5.08535,5.08681,68000000.0
2008-01-18 08:50:00,5.08658,5.08766,5.08532,5.08588,76000000.0
2008-01-18 08:55:00,5.08604,5.08687,5.08346,5.08507,70000000.0
2008-01-18 09:00:00,5.08537,5.08744,5.08172,5.08207,71000000.0
2008-01-18 09:05:00,5.08196,5.08366,5.08062,5.0823,63000000.0
2008-01-18 09:10:00,5.08182,5.08347,5.08121,5.08256,66000000.0
2008-01-18 09:15:00,5.08268,5.08384,5.08125,5.08277,67000000.0
2008-01-18 09:20:00,5.08391,5.08483,5.08214,5.08377,76000000.0
2008-01-18 09:25:00,5.08267,5.08408,5.0818,5.08407,65000000.0
2008-01-18 09:30:00,5.08213,5.08797,5.0821,5.08737,67000000.0
2008-01-18 09:35:00,5.08685,5.08786,5.08461,5.08615,63000000.0
2008-01-18 09:40:00,5.08532,5.08733,5.08432,5.08598,61000000.0
2008-01-18 09:45:00,5.08581,5.0867,5.083,5.08446,58000000.0
2008-01-18 09:50:00,5.08324,5.08586,5.08238,5.0848,73000000.0
2008-01-18 09:55:00,5.08466,5.08627,5.08385,5.08436,72000000.0
2008-01-18 10:00:00,5.08631,5.09288,5.08544,5.08705,66000000.0
2008-01-18 10:05:00,5.08787,5.08913,5.085,5.08913,86000000.0
2008-01-18 10:10:00,5.08758,5.08767,5.08183,5.08452,60000000.0
2008-01-18 10:15:00,5.08429,5.08713,5.0834,5.08608,76000000.0
2008-01-18 10:20:00,5.08589,5.08601,5.08089,5.08291,64000000.0
2008-01-18 10:25:00,5.08232,5.08518,5.08013,5.08306,63000000.0
2008-01-18 10:30:00,5.0836,5.08438,5.08191,5.08286,62000000.0
2008-01-18 10:35:00,5.08137,5.08587,5.08118,5.08496,55000000.0
2008-01-18 10:40:00,5.08408,5.085,5.08149,5.08301,71000000.0
2008-01-18 10:45:00,5.08375,5.08474,5.08241,5.08289,57000000.0
2008-01-18 10:50:00,5.08339,5.08631,5.08101,5.08561,73000000.0
2008-01-18 10:55:00,5.08563,5.08678,5.08359,5.08678,62000000.0
2008-01-18 11:00:00,5.08686,5.08898,5.08462,5.08819,52000000.0
2008-01-18 11:05:00,5.08809,5.08842,5.08557,5.08648,66000000.0
2008-01-18 11:10:00,5.08586,5.08726,5.0841,5.08579,59000000.0
2008-01-18 11:15:00,5.0854,5.08718,5.08408,5.08583,86000000.0
2008-01-18 11:20:00,5.08574,5.0881,5.08565,5.08703,78000000.0
2008-01-18 11:25:00,5.08665,5.08745,5.08394,5.08471,53000000.0
2008-01-18 11:30:00,5.08485,5.08763,5.08425,5.08665,51000000.0
2008-01-18 11:35:00,5.08649,5.09353,5.08472,5.09327,65000000.0
2008-01-18 11:40:00,5.09315,5.09326,5.09029,5.09171,66000000.0
2008-01-18 11:45:00,5.09104,5.09191,5.08786,5.08981,64000000.0
2008-01-18 11:50:00,5.09004,5.09004,5.08718,5.08779,70000000.0
2008-01-18 11:55:00,5.08857,5.09455,5.08822,5.09455,61000000.0
2008-01-18 12:00:00,5.09356,5.09402,5.09029,5.09228,74000000.0
2008-01-18 12:05:00,5.0916,5.09317,5.08981,5.09099,75000000.0
2008-01-18 12:10:00,5.09173,5.09353,5.0895,5.09088,81000000.0
2008-01-18 12:15:00,5.0907,5.09366,5.08969,5.08998,62000000.0
2008-01-18 12:20:00,5.09021,5.09321,5.08939,5.09221,52000000.0
2008-01-18 12:25:00,5.0918,5.09238,5.08882,5.09018,68000000.0
2008-01-18 12:30:00,5.09011,5.0912,5.08796,5.08913,71000000.0
2008-01-18 12:35:00,5.09064,5.09282,5.08969,5.09105,59000000.0
2008-01-18 12:40:00,5.0916,5.09317,5.09043,5.09095,68000000.0
2008-01-18 12:45:00,5.09248,5.09331,5.09058,5.09176,61000000.0
2008-01-18 12:50:00,5.09287,5.09508,5.09166,5.09303,68000000.0
2008-01-18 12:55:00,5.09459,5.09581,5.09329,5.09489,76000000.0
2008-01-18 13:00:00,5.09405,5.09488,5.09273,5.09326,71000000.0
2008-01-18 13:05:00,5.09252,5.09488,5.08994,5.09059,60000000.0
2008-01-18 13:10:00,5.09069,5.09222,5.08916,5.09012,56000000.0
2008-01-18 13:15:00,5.08996,5.09067,5.08791,5.08898,77000000.0
2008-01-18 13:20:00,5.08953,5.09153,5.08862,5.09153,63000000.0
2008-01-18 13:25:00,5.0903,5.09125,5.08828,5.08855,60000000.0
2008-01-18 13:30:00,5.08846,5.08998,5.0875,5.08922,65000000.0
2008-01-18 13:35:00,5.08849,5.08968,5.0857,5.08814,52000000.0
2008-01-18 13:40:00,5.08899,5.0894,5.08623,5.08711,76000000.0
2008-01-18 13:45:00,5.08708,5.08708,5.08172,5.08236,56000000.0
2008-01-18 13:50:00,5.08318,5.08387,5.08059,5.08264,60000000.0
2008-01-18 13:55:00,5.08294,5.08343,5.08048,5.08262,72000000.0
2008-01-18 14:00:00,5.08158,5.08456,5.08047,5.08456,59000000.0
2008-01-18 14:05:00,5.08325,5.08513,5.08009,5.0802,58000000.0
2008-01-18 14:10:00,5.08161,5.08336,5.08094,5.08273,64000000.0
2008-01-18 14:15:00,5.0825,5.08421,5.08166,5.0838,55000000.0
2008-01-18 14:20:00,5.08339,5.08561,5.08266,5.08507,65000000.0
2008-01-18 14:25:00,5.08344,5.0845,5.08218,5.08352,55000000.0
2008-01-18 14:30:00,5.08367,5.08446,5.0818,5.0837,62000000.0
2008-01-18 14:35:00,5.08317,5.08391,5.08081,5.08099,78000000.0
2008-01-18 14:40:00,5.08139,5.08229,5.0751,5.07873,63000000.0
2008-01-18 14:45:00,5.07805,5.08027,5.07758,5.07846,79000000.0
2008-01-18 14:50:00,5.07877,5.07961,5.07556,5.07711,77000000.0
2008-01-18 14:55:00,5.07592,5.07833,5.07479,5.07725,81000000.0
2008-01-18 15:00:00,5.07696,5.07819,5.07413,5.07488,62000000.0
2008-01-18 15:05:00,5.07514,5.07613,5.07259,5.07289,66000000.0
2008-01-18 15:10:00,5.07198,5.07409,5.07189,5.07261,65000000.0
2008-01-18 15:15:00,5.07405,5.07498,5.07115,5.07389,70000000.0
2008-01-18 15:20:00,5.07286,5.07442,5.0711,5.0736,64000000.0
2008-01-18 15:25:00,5.07346,5.07363,5.07034,5.07234,61000000.0
2008-01-18 15:30:00,5.07103,5.07349,5.07051,5.07334,57000000.0
2008-01-18 15:35:00,5.07276,5.07513,5.07138,5.07418,70000000.0
2008-01-18 15:40:00,5.0758,5.0758,5.07168,5.07278,56000000.0
2008-01-18 15:45:00,5.07353,5.07403,5.07133,5.07296,63000000.0
2008-01-18 15:50:00,5.07353,5.07359,5.0655,5.06891,61000000.0
2008-01-18 15:55:00,5.06903,5.07117,5.06728,5.06999,63000000.0
2008-01-18 16:00:00,5.06836,5.07221,5.06836,5.07151,52000000.0
2008-01-18 16:05:00,5.07116,5.07519,5.07013,5.07397,68000000.0
2008-01-18 16:10:00,5.0744,5.07766,5.07315,5.07527,62000000.0
2008-01-18 16:15:00,5.07684,5.07718,5.07389,5.07543,64000000.0
2008-01-18 16:20:00,5.07529,5.07529,5.07231,5.07517,60000000.0
2008-01-18 16:25:00,5.07563,5.08141,5.07334,5.08141,74000000.0
2008-01-18 16:30:00,5.08058,5.08299,5.07839,5.08084,64000000.0
2008-01-18 16:35:00,5.08028,5.08054,5.07655,5.07801,76000000.0
2008-01-18 16:40:00,5.07759,5.0792,5.07569,5.07671,63000000.0
2008-01-18 16:45:00,5.07853,5.07996,5.07718,5.07937,67000000.0
2008-01-18 16:50:00,5.07939,5.07966,5.07681,5.07789,71000000.0
2008-01-18 16:55:00,5.07855,5.08031,5.07774,5.07774,61000000.0
2008-01-18 17:00:00,5.07903,5.08268,5.07903,5.08198,49000000.0
2008-01-18 17:05:00,5.0811,5.0819,5.07964,5.08085,72000000.0
2008-01-18 17:10:00,5.08099,5.08239,5.07972,5.08068,55000000.0
2008-01-18 17:15:00,5.08176,5.08278,5.07949,5.08151,62000000.0
2008-01-18 17:20:00,5.08169,5.08357,5.08085,5.08264,72000000.0
2008-01-18 17:25:00,5.08208,5.08422,5.0818,5.08276,57000000.0
2008-01-18 17:30:00,5.08457,5.08457,5.08025,5.08241,60000000.0
2008-01-18 17:35:00,5.08376,5.08639,5.08136,5.08639,60000000.0
2008-01-18 17:40:00,5.08609,5.09006,5.08343,5.09006,74000000.0
2008-01-18 17:45:00,5.08864,5.09673,5.0876,5.09304,70000000.0
2008-01-18 17:50:00,5.09386,5.0956,5.09026,5.09287,50000000.0
2008-01-18 17:55:00,5.09338,5.094,5.08947,5.09047,75000000.0
2008-01-18 18:00:00,5.09064,5.09232,5.08842,5.09145,68000000.0
2008-01-18 18:05:00,5.0919,5.09213,5.08931,5.09116,74000000.0
2008-01-18 18:10:00,5.09061,5.09095,5.08722,5.08874,76000000.0
2008-01-18 18:15:00,5.08608,5.09033,5.08463,5.089,74000000.0
2008-01-18 18:20:00,5.08951,5.09121,5.08717,5.0891,85000000.0
2008-01-18 18:25:00,5.08976,5.08976,5.08434,5.08461,69000000.0
2008-01-18 18:30:00,5.0819,5.08898,5.0819,5.08658,68000000.0
2008-01-18 18:35:00,5.08397,5.08652,5.08243,5.08458,74000000.0
2008-01-18 18:40:00,5.08229,5.09193,5.08229,5.09126,72000000.0
2008-01-18 18:45:00,5.09029,5.09442,5.08416,5.09183,67000000.0
2008-01-18 18:50:00,5.09234,5.09252,5.0862,5.09141,66000000.0
2008-01-18 18:55:00,5.09223,5.0937,5.08937,5.09251,62000000.0
2008-01-18 19:00:00,5.09115,5.09259,5.08882,5.08953,70000000.0
2008-01-18 19:05:00,5.08947,5.09286,5.08886,5.09054,81000000.0
2008-01-18 19:10:00,5.09157,5.09264,5.09008,5.09148,76000000.0
2008-01-18 19:15:00,5.09093,5.09185,5.08687,5.08909,58000000.0
2008-01-18 19:20:00,5.09014,5.09058,5.08643,5.08855,56000000.0
2008-01-18 19:25:00,5.08754,5.08904,5.08399,5.08544,62000000.0
2008-01-18 19:30:00,5.08443,5.08703,5.08393,5.08609,56000000.0
2008-01-18 19:35:00,5.08752,5.08823,5.08589,5.08735,64000000.0
2008-01-18 19:40:00,5.08761,5.08867,5.08667,5.08734,59000000.0
2008-01-18 19:45:00,5.08765,5.08827,5.08618,5.08719,58000000.0
2008-01-18 19:50:00,5.08773,5.08865,5.08636,5.08746,73000000.0
2008-01-18 19:55:00,5.08799,5.08933,5.08673,5.08899,65000000.0
2008-01-18 20:00:00,5.09009,5.0902,5.08768,5.08791,62000000.0
2008-01-18 20:05:00,5.08831,5.08853,5.0842,5.08654,67000000.0
2008-01-18 20:10:00,5.0872,5.08968,5.08599,5.08872,59000000.0
2008-01-18 20:15:00,5.08953,5.09118,5.08851,5.09017,55000000.0
2008-01-18 20:20:00,5.08892,5.08965,5.08672,5.08745,63000000.0
2008-01-18 20:25:00,5.08818,5.08995,5.08713,5.08788,61000000.0
2008-01-18 20:30:00,5.08708,5.0922,5.08702,5.09072,78000000.0
2008-01-18 20:35:00,5.09005,5.09189,5.08883,5.08883,76000000.0
2008-01-18 20:40:00,5.08916,5.09095,5.08691,5.08831,80000000.0
2008-01-18 20:45:00,5.08942,5.09004,5.08821,5.09002,82000000.0
2008-01-18 20:50:00,5.08898,5.08967,5.08824,5.0886,59000000.0
2008-01-18 20:55:00,5.08984,5.08987,5.08789,5.08849,58000000.0
2008-01-18 21:00:00,5.08918,5.08952,5.08598,5.08771,64000000.0
2008-01-18 21:05:00,5.08704,5.08882,5.08612,5.08793,56000000.0
2008-01-18 21:10:00,5.08684,5.08873,5.08651,5.08784,69000000.0
2008-01-18 21:15:00,5.08817,5.08901,5.0871,5.08798,71000000.0
2008-01-18 21:20:00,5.08892,5.09254,5.08872,5.09045,72000000.0
2008-01-18 21:25:00,5.09099,5.09099,5.08767,5.08839,58000000.0
2008-01-18 21:30:00,5.08851,5.08984,5.08686,5.08781,71000000.0
2008-01-18 21:35:00,5.08761,5.09027,5.08715,5.09011,68000000.0
2008-01-18 21:40:00,5.0905,5.09072,5.08849,5.08891,69000000.0
2008-01-18 21:45:00,5.0899,5.09057,5.08857,5.08857,73000000.0
2008-01-18 21:50:00,5.08919,5.08968,5.08775,5.08937,81000000.0
2008-01-18 21:55:00,5.08827,5.09047,5.08806,5.0904,77000000.0
2008-01-18 22:00:00,5.09047,5.09206,5.08951,5.08977,70000000.0
2008-01-18 22:05:00,5.08924,5.09069,5.08799,5.08799,62000000.0
2008-01-18 22:10:00,5.08942,5.08981,5.08805,5.08912,77000000.0
2008-01-18 22:15:00,5.08895,5.08974,5.08729,5.0885,61000000.0
2008-01-18 22:20:00,5.08886,5.08973,5.08788,5.08857,78000000.0
2008-01-18 22:25:00,5.08879,5.08967,5.08768,5.08817,76000000.0
2008-01-18 22:30:00,5.08828,5.09005,5.08809,5.08925,66000000.0
2008-01-18 22:35:00,5.09034,5.09146,5.08915,5.09022,79000000.0
2008-01-18 22:40:00,5.09068,5.09204,5.08955,5.09085,67000000.0
2008-01-18 22:45:00,5.09122,5.09258,5.08979,5.09034,59000000.0
2008-01-18 22:50:00,5.09175,5.09179,5.08964,5.08989,72000000.0
2008-01-18 22:55:00,5.08877,5.09261,5.08877,5.09125,62000000.0
2008-01-18 23:00:00,5.09126,5.09286,5.09019,5.09171,65000000.0
2008-01-18 23:05:00,5.09226,5.09443,5.09186,5.09316,71000000.0
2008-01-18 23:10:00,5.09241,5.09434,5.09217,5.09434,63000000.0
2008-01-18 23:15:00,5.09357,5.09453,5.09287,5.09313,54000000.0
2008-01-18 23:20:00,5.09314,5.0946,5.0926,5.09456,64000000.0
2008-01-18 23:25:00,5.09477,5.09672,5.0936,5.09496,66000000.0
2008-01-18 23:30:00,5.09607,5.09712,5.09399,5.0942,53000000.0
2008-01-18 23:35:00,5.09436,5.09515,5.09246,5.09246,62000000.0
2008-01-18 23:40:00,5.09293,5.09476,5.09215,5.09273,57000000.0
2008-01-18 23:45:00,5.09364,5.09364,5.09013,5.09256,77000000.0
2008-01-18 23:50:00,5.09266,5.09324,5.08984,5.09019,66000000.0
2008-01-18 23:55:00,5.09141,5.09169,5.08919,5.08952,70000000.0
2008-01-21 02:00:00,5.09757,5.10123,5.09725,5.10123,61000000.0
2008-01-21 02:05:00,5.10077,5.10929,5.10077,5.10715,67000000.0
2008-01-21 02:10:00,5.10873,5.10921,5.10442,5.10876,68000000.0
2008-01-21 02:15:00,5.10932,5.11177,5.10674,5.10713,72000000.0
2008-01-21 02:20:00,5.10691,5.11121,5.10691,5.11088,71000000.0
2008-01-21 02:25:00,5.11049,5.11291,5.1083,5.11,68000000.0
2008-01-21 02:30:00,5.10972,5.11243,5.10901,5.11009,70000000.0
2008-01-21 02:35:00,5.11054,5.11245,5.10877,5.10896,59000000.0
2008-01-21 02:40:00,5.11009,5.11009,5.10572,5.10642,63000000.0
2008-01-21 02:45:00,5.10695,5.10877,5.10545,5.10833,55000000.0
2008-01-21 02:50:00,5.10808,5.11079,5.1074,5.11079,70000000.0
2008-01-21 02:55:00,5.10953,5.1133,5.10952,5.11259,63000000.0
2008-01-21 03:00:00,5.11285,5.11628,5.11134,5.11303,66000000.0
2008-01-21 03:05:00,5.11267,5.11383,5.10898,5.11244,60000000.0
2008-01-21 03:10:00,5.11299,5.11326,5.11043,5.11218,63000000.0
2008-01-21 03:15:00,5.11177,5.11284,5.1096,5.10999,61000000.0
2008-01-21 03:20:00,5.1087,5.1115,5.10857,5.11,80000000.0
2008-01-21 03:25:00,5.11072,5.11286,5.1098,5.11078,64000000.0
2008-01-21 03:30:00,5.11212,5.11212,5.10891,5.11101,66000000.0
2008-01-21 03:35:00,5.11152,5.112,5.11019,5.11027,60000000.0
2008-01-21 03:40:00,5.11086,5.11247,5.10988,5.11182,65000000.0
2008-01-21 03:45:00,5.11077,5.11344,5.11077,5.11238,63000000.0
2008-01-21 03:50:00,5.1128,5.11316,5.11113,5.11217,62000000.0
2008-01-21 03:55:00,5.11124,5.11447,5.11124,5.11347,70000000.0
2008-01-21 04:00:00,5.11325,5.11431,5.11208,5.11395,76000000.0
2008-01-21 04:05:00,5.11268,5.11362,5.11176,5.1122,67000000.0
2008-01-21 04:10:00,5.11268,5.11387,5.11185,5.11341,76000000.0
2008-01-21 04:15:00,5.11388,5.11448,5.11202,5.11332,80000000.0
2008-01-21 04:20:00,5.11247,5.11386,5.11191,5.11191,62000000.0
2008-01-21 04:25:00,5.11332,5.11647,5.11332,5.11631,72000000.0
2008-01-21 04:30:00,5.11489,5.11608,5.11123,5.11203,64000000.0
2008-01-21 04:35:00,5.11184,5.11298,5.11119,5.11203,66000000.0
2008-01-21 04:40:00,5.11304,5.11317,5.11098,5.1121,65000000.0
2008-01-21 04:45:00,5.11274,5.11345,5.11114,5.1118,66000000.0
2008-01-21 04:50:00,5.11201,5.11274,5.1111,5.11195,60000000.0
2008-01-21 04:55:00,5.1113,5.11308,5.11095,5.11207,68000000.0
2008-01-21 05:00:00,5.112,5.11289,5.11145,5.11204,64000000.0
2008-01-21 05:05:00,5.11179,5.11324,5.11134,5.11213,70000000.0
2008-01-21 05:10:00,5.11251,5.11364,5.11144,5.11177,68000000.0
2008-01-21 05:15:00,5.11252,5.11338,5.11169,5.11212,63000000.0
2008-01-21 05:20:00,5.11226,5.11355,5.11122,5.1118,56000000.0
2008-01-21 05:25:00,5.11345,5.11349,5.11142,5.11189,60000000.0
2008-01-21 05:30:00,5.11251,5.11481,5.11195,5.11384,63000000.0
2008-01-21 05:35:00,5.11334,5.11452,5.11251,5.11297,69000000.0
2008-01-21 05:40:00,5.11276,5.11391,5.11207,5.11216,69000000.0
2008-01-21 05:45:00,5.11249,5.11401,5.11196,5.11283,64000000.0
2008-01-21 05:50:00,5.11317,5.11706,5.11294,5.1152,67000000.0
2008-01-21 05:55:00,5.11655,5.12086,5.11639,5.11938,79000000.0
2008-01-21 06:00:00,5.11977,5.12076,5.11737,5.11797,72000000.0
2008-01-21 06:05:00,5.11819,5.12045,5.11707,5.11913,62000000.0
2008-01-21 06:10:00,5.11918,5.12017,5.11833,5.11833,62000000.0
2008-01-21 06:15:00,5.11933,5.12017,5.11849,5.11853,65000000.0
2008-01-21 06:20:00,5.1203,5.1203,5.11628,5.11698,88000000.0
2008-01-21 06:25:00,5.11692,5.11825,5.11512,5.11617,59000000.0
2008-01-21 06:30:00,5.11679,5.1176,5.11485,5.1168,58000000.0
2008-01-21 06:35:00,5.1179,5.11859,5.1167,5.11726,52000000.0
2008-01-21 06:40:00,5.11636,5.11815,5.11583,5.11815,68000000.0
2008-01-21 06:45:00,5.11646,5.11856,5.11633,5.1176,62000000.0
2008-01-21 06:50:00,5.11702,5.119,5.11662,5.11726,66000000.0
2008-01-21 06:55:00,5.11691,5.11939,5.11627,5.1191,72000000.0
2008-01-21 07:00:00,5.11918,5.12004,5.11512,5.11604,65000000.0
2008-01-21 07:05:00,5.11598,5.11772,5.11582,5.11685,62000000.0
2008-01-21 07:10:00,5.11632,5.11912,5.11628,5.11912,67000000.0
2008-01-21 07:15:00,5.12021,5.12072,5.11716,5.11836,89000000.0
2008-01-21 07:20:00,5.11892,5.11967,5.11695,5.11828,70000000.0
2008-01-21 07:25:00,5.11781,5.11892,5.11637,5.11745,59000000.0
2008-01-21 07:30:00,5.11805,5.12012,5.11764,5.11967,63000000.0
2008-01-21 07:35:00,5.1195,5.12038,5.11824,5.11967,65000000.0
2008-01-21 07:40:00,5.11891,5.12041,5.11821,5.11935,64000000.0
2008-01-21 07:45:00,5.1189,5.11949,5.11799,5.11871,66000000.0
2008-01-21 07:50:00,5.11819,5.11937,5.11679,5.11745,65000000.0
2008-01-21 07:55:00,5.11788,5.11942,5.11757,5.11757,67000000.0
2008-01-21 08:00:00,5.11741,5.12036,5.11716,5.11879,68000000.0
2008-01-21 08:05:00,5.12029,5.12148,5.11825,5.11892,71000000.0
2008-01-21 08:10:00,5.11749,5.11932,5.11639,5.11807,70000000.0
2008-01-21 08:15:00,5.11789,5.11833,5.11317,5.11481,70000000.0
2008-01-21 08:20:00,5.11432,5.11799,5.11429,5.11796,63000000.0
2008-01-21 08:25:00,5.11756,5.11756,5.11541,5.11628,66000000.0
2008-01-21 08:30:00,5.11689,5.11756,5.11512,5.11677,62000000.0
2008-01-21 08:35:00,5.11736,5.1187,5.1164,5.11693,72000000.0
2008-01-21 08:40:00,5.11696,5.11884,5.11345,5.11807,61000000.0
2008-01-21 08:45:00,5.11883,5.12101,5.11764,5.12028,68000000.0
2008-01-21 08:50:00,5.11993,5.12117,5.11296,5.11877,76000000.0
2008-01-21 08:55:00,5.11929,5.12387,5.11886,5.11886,70000000.0
2008-01-21 09:00:00,5.11987,5.12198,5.11683,5.12042,71000000.0
2008-01-21 09:05:00,5.12095,5.12118,5.11218,5.11707,63000000.0
2008-01-21 09:10:00,5.11745,5.11799,5.1117,5.11383,66000000.0
2008-01-21 09:15:00,5.11279,5.11402,5.1107,5.11402,67000000.0
2008-01-21 09:20:00,5.11355,5.11461,5.11164,5.11408,76000000.0
2008-01-21 09:25:00,5.11343,5.11358,5.11056,5.11241,65000000.0
2008-01-21 09:30:00,5.11246,5.11677,5.11146,5.11518,67000000.0
2008-01-21 09:35:00,5.11566,5.11818,5.11275,5.11363,63000000.0
2008-01-21 09:40:00,5.11291,5.11647,5.11257,5.11647,61000000.0
2008-01-21 09:45:00,5.11668,5.12097,5.11481,5.11924,58000000.0
2008-01-21 09:50:00,5.11919,5.12038,5.11579,5.11685,73000000.0
2008-01-21 09:55:00,5.11723,5.12111,5.11555,5.11961,72000000.0
2008-01-21 10:00:00,5.1198,5.12714,5.11916,5.12469,66000000.0
2008-01-21 10:05:00,5.12659,5.12659,5.12149,5.12168,86000000.0
2008-01-21 10:10:00,5.12283,5.12471,5.12124,5.12471,60000000.0
2008-01-21 10:15:00,5.12337,5.12485,5.12103,5.12376,76000000.0
2008-01-21 10:20:00,5.12473,5.12741,5.12156,5.12413,64000000.0
2008-01-21 10:25:00,5.12411,5.1293,5.12352,5.12838,63000000.0
2008-01-21 10:30:00,5.12845,5.12987,5.1245,5.12724,62000000.0
2008-01-21 10:35:00,5.12623,5.12892,5.1262,5.12776,55000000.0
2008-01-21 10:40:00,5.12775,5.13395,5.12549,5.13362,71000000.0
2008-01-21 10:45:00,5.13291,5.1363,5.13291,5.13535,57000000.0
2008-01-21 10:50:00,5.13482,5.13748,5.13324,5.13573,73000000.0
2008-01-21 10:55:00,5.13693,5.13717,5.13387,5.13429,62000000.0
2008-01-21 11:00:00,5.13332,5.13504,5.13242,5.13326,52000000.0
2008-01-21 11:05:00,5.13259,5.13441,5.13101,5.13234,66000000.0
2008-01-21 11:10:00,5.13114,5.13443,5.13114,5.13206,59000000.0
2008-01-21 11:15:00,5.13214,5.1344,5.1318,5.13286,86000000.0
2008-01-21 11:20:00,5.13393,5.1373,5.13335,5.13645,78000000.0
2008-01-21 11:25:00,5.13567,5.13651,5.13359,5.13425,53000000.0
2008-01-21 11:30:00,5.13428,5.13595,5.13238,5.13484,51000000.0
2008-01-21 11:35:00,5.13617,5.13898,5.13545,5.13707,65000000.0
2008-01-21 11:40:00,5.13795,5.1394,5.13689,5.13803,66000000.0
2008-01-21 11:45:00,5.13706,5.1391,5.13652,5.1391,64000000.0
2008-01-21 11:50:00,5.13834,5.14009,5.13509,5.13509,70000000.0
2008-01-21 11:55:00,5.13629,5.13671,5.13172,5.13172,61000000.0
2008-01-21 12:00:00,5.13249,5.13426,5.1304,5.13426,74000000.0
2008-01-21 12:05:00,5.13263,5.13529,5.13187,5.13443,75000000.0
2008-01-21 12:10:00,5.13515,5.13724,5.13443,5.13545,81000000.0
2008-01-21 12:15:00,5.13598,5.13647,5.13443,5.13565,62000000.0
2008-01-21 12:20:00,5.13496,5.13675,5.13334,5.13646,52000000.0
2008-01-21 12:25:00,5.13478,5.14034,5.13478,5.13912,68000000.0
2008-01-21 12:30:00,5.13804,5.14118,5.13734,5.13996,71000000.0
2008-01-21 12:35:00,5.13822,5.14043,5.13735,5.13917,59000000.0
2008-01-21 12:40:00,5.13922,5.13998,5.13742,5.13897,68000000.0
2008-01-21 12:45:00,5.13943,5.14224,5.13878,5.14019,61000000.0
2008-01-21 12:50:00,5.14129,5.14263,5.14021,5.14084,68000000.0
2008-01-21 12:55:00,5.14046,5.14304,5.14041,5.14179,76000000.0
2008-01-21 13:00:00,5.14179,5.14299,5.14088,5.14126,71000000.0
2008-01-21 13:05:00,5.14124,5.14291,5.14064,5.14152,60000000.0
2008-01-21 13:10:00,5.14238,5.14893,5.14087,5.14601,56000000.0
2008-01-21 13:15:00,5.1469,5.14704,5.14246,5.14394,77000000.0
2008-01-21 13:20:00,5.14177,5.14447,5.1399,5.14046,63000000.0
2008-01-21 13:25:00,5.13957,5.1417,5.13785,5.14025,60000000.0
2008-01-21 13:30:00,5.14135,5.14385,5.13933,5.14136,65000000.0
2008-01-21 13:35:00,5.14024,5.14237,5.13965,5.14237,52000000.0
2008-01-21 13:40:00,5.14233,5.14486,5.14143,5.14388,76000000.0
2008-01-21 13:45:00,5.1431,5.14468,5.14062,5.14154,56000000.0
2008-01-21 13:50:00,5.14154,5.14231,5.13781,5.1393,60000000.0
2008-01-21 13:55:00,5.13842,5.14173,5.13842,5.1413,72000000.0
2008-01-21 14:00:00,5.14062,5.14247,5.13872,5.14119,59000000.0
2008-01-21 14:05:00,5.1405,5.14076,5.13818,5.13826,58000000.0
2008-01-21 14:10:00,5.13964,5.14181,5.13805,5.14056,64000000.0
2008-01-21 14:15:00,5.13956,5.14101,5.13761,5.13946,55000000.0
2008-01-21 14:20:00,5.13792,5.13796,5.13275,5.13773,65000000.0
2008-01-21 14:25:00,5.13557,5.13732,5.13021,5.13021,55000000.0
2008-01-21 14:30:00,5.13128,5.13465,5.12916,5.13416,62000000.0
2008-01-21 14:35:00,5.13381,5.13493,5.13233,5.13443,78000000.0
2008-01-21 14:40:00,5.13323,5.13632,5.13267,5.13534,63000000.0
2008-01-21 14:45:00,5.13668,5.1374,5.13498,5.13642,79000000.0
2008-01-21 14:50:00,5.13567,5.14162,5.13567,5.14093,77000000.0
2008-01-21 14:55:00,5.14096,5.14108,5.13777,5.1385,81000000.0
2008-01-21 15:00:00,5.1398,5.1398,5.13731,5.13867,62000000.0
2008-01-21 15:05:00,5.13735,5.13848,5.1331,5.1335,66000000.0
2008-01-21 15:10:00,5.13369,5.14028,5.13279,5.13929,65000000.0
2008-01-21 15:15:00,5.13897,5.14178,5.13613,5.14079,70000000.0
2008-01-21 15:20:00,5.14205,5.14205,5.13934,5.14079,64000000.0
2008-01-21 15:25:00,5.14193,5.14193,5.13896,5.14003,61000000.0
2008-01-21 15:30:00,5.14027,5.14091,5.13596,5.13713,57000000.0
2008-01-21 15:35:00,5.13821,5.13922,5.13408,5.13633,70000000.0
2008-01-21 15:40:00,5.13508,5.13721,5.13452,5.13572,56000000.0
2008-01-21 15:45:00,5.13399,5.13715,5.13399,5.13509,63000000.0
2008-01-21 15:50:00,5.13559,5.13634,5.13492,5.13529,61000000.0
2008-01-21 15:55:00,5.13512,5.13588,5.13059,5.13214,63000000.0
2008-01-21 16:00:00,5.13185,5.1378,5.13039,5.13674,52000000.0
2008-01-21 16:05:00,5.13636,5.13782,5.13452,5.13553,68000000.0
2008-01-21 16:10:00,5.13624,5.13924,5.13412,5.13809,62000000.0
2008-01-21 16:15:00,5.13767,5.13817,5.13473,5.13534,64000000.0
2008-01-21 16:20:00,5.1358,5.13793,5.13437,5.13605,60000000.0
2008-01-21 16:25:00,5.13481,5.13697,5.13428,5.13649,74000000.0
2008-01-21 16:30:00,5.13475,5.14022,5.13462,5.13898,64000000.0
2008-01-21 16:35:00,5.13904,5.14183,5.13823,5.13918,76000000.0
2008-01-21 16:40:00,5.14005,5.14018,5.1376,5.13929,63000000.0
2008-01-21 16:45:00,5.13942,5.13942,5.1359,5.13715,67000000.0
2008-01-21 16:50:00,5.13755,5.13792,5.13561,5.13593,71000000.0
2008-01-21 16:55:00,5.13651,5.13864,5.1359,5.13728,61000000.0
2008-01-21 17:00:00,5.13826,5.13826,5.13572,5.13767,49000000.0
2008-01-21 17:05:00,5.13725,5.13773,5.13538,5.13598,72000000.0
2008-01-21 17:10:00,5.13558,5.13751,5.13552,5.13653,55000000.0
2008-01-21 17:15:00,5.13623,5.13895,5.13583,5.13827,62000000.0
2008-01-21 17:20:00,5.13881,5.14045,5.13774,5.13903,72000000.0
2008-01-21 17:25:00,5.13911,5.14033,5.13838,5.139,57000000.0
2008-01-21 17:30:00,5.13933,5.13953,5.13717,5.13848,60000000.0
2008-01-21 17:35:00,5.13859,5.14022,5.13774,5.13984,60000000.0
2008-01-21 17:40:00,5.13775,5.13922,5.13601,5.13626,74000000.0
2008-01-21 17:45:00,5.13737,5.13844,5.13612,5.13694,70000000.0
2008-01-21 17:50:00,5.13602,5.13785,5.13523,5.13596,50000000.0
2008-01-21 17:55:00,5.13513,5.14058,5.13475,5.13986,75000000.0
2008-01-21 18:00:00,5.14065,5.14124,5.13858,5.14043,68000000.0
2008-01-21 18:05:00,5.14104,5.14415,5.13885,5.14415,74000000.0
2008-01-21 18:10:00,5.14423,5.14462,5.14236,5.14331,76000000.0
2008-01-21 18:15:00,5.14296,5.14805,5.14203,5.14805,74000000.0
2008-01-21 18:20:00,5.14888,5.15854,5.1465,5.15396,85000000.0
2008-01-21 18:25:00,5.15431,5.15529,5.15003,5.15114,69000000.0
2008-01-21 18:30:00,5.15181,5.15428,5.15153,5.15322,68000000.0
2008-01-21 18:35:00,5.15249,5.15367,5.15103,5.15147,74000000.0
2008-01-21 18:40:00,5.15126,5.15395,5.15049,5.15231,72000000.0
2008-01-21 18:45:00,5.15078,5.1543,5.15043,5.1522,67000000.0
2008-01-21 18:50:00,5.15382,5.15402,5.15095,5.15229,66000000.0
2008-01-21 18:55:00,5.15198,5.15429,5.15155,5.15273,62000000.0
2008-01-21 19:00:00,5.15322,5.15413,5.15161,5.15259,70000000.0
2008-01-21 19:05:00,5.15327,5.15439,5.1519,5.15439,81000000.0
2008-01-21 19:10:00,5.15282,5.15472,5.15227,5.15227,76000000.0
2008-01-21 19:15:00,5.15217,5.15348,5.15174,5.15335,58000000.0
2008-01-21 19:20:00,5.15128,5.15352,5.15128,5.15225,56000000.0
2008-01-21 19:25:00,5.15314,5.15314,5.15137,5.15261,62000000.0
2008-01-21 19:30:00,5.15262,5.15313,5.15107,5.1519,56000000.0
2008-01-21 19:35:00,5.15216,5.15315,5.15098,5.15242,64000000.0
2008-01-21 19:40:00,5.15317,5.15377,5.15129,5.15256,59000000.0
2008-01-21 19:45:00,5.15269,5.15464,5.15269,5.15307,58000000.0
2008-01-21 19:50:00,5.15436,5.15452,5.15241,5.15418,73000000.0
2008-01-21 19:55:00,5.153,5.15463,5.15044,5.15139,65000000.0
2008-01-21 20:00:00,5.15113,5.15323,5.15019,5.15194,62000000.0
2008-01-21 20:05:00,5.15169,5.15272,5.15002,5.15155,67000000.0
2008-01-21 20:10:00,5.15068,5.15227,5.15031,5.15184,59000000.0
2008-01-21 20:15:00,5.1521,5.15232,5.15044,5.15057,55000000.0
2008-01-21 20:20:00,5.15132,5.1527,5.15035,5.1513,63000000.0
2008-01-21 20:25:00,5.15136,5.15238,5.15048,5.15069,61000000.0
2008-01-21 20:30:00,5.15231,5.15254,5.15076,5.15166,78000000.0
2008-01-21 20:35:00,5.15186,5.15317,5.15069,5.15162,76000000.0
2008-01-21 20:40:00,5.15242,5.15332,5.15101,5.15249,80000000.0
2008-01-21 20:45:00,5.15273,5.15342,5.15132,5.15145,82000000.0
2008-01-21 20:50:00,5.15228,5.15408,5.15176,5.152,59000000.0
2008-01-21 20:55:00,5.15369,5.1542,5.15221,5.15327,58000000.0
2008-01-21 21:00:00,5.15308,5.15493,5.15284,5.15393,64000000.0
2008-01-21 21:05:00,5.15354,5.15512,5.15333,5.15412,56000000.0
2008-01-21 21:10:00,5.15399,5.1549,5.15335,5.15429,69000000.0
2008-01-21 21:15:00,5.15373,5.15465,5.15166,5.15307,71000000.0
2008-01-21 21:20:00,5.15266,5.15431,5.15178,5.15194,72000000.0
2008-01-21 21:25:00,5.1522,5.1532,5.15124,5.15274,58000000.0
2008-01-21 21:30:00,5.15189,5.15347,5.1515,5.15232,71000000.0
2008-01-21 21:35:00,5.15202,5.15325,5.15156,5.15173,68000000.0
2008-01-21 21:40:00,5.15215,5.15301,5.15165,5.15182,69000000.0
2008-01-21 21:45:00,5.1519,5.15278,5.15115,5.1515,73000000.0
2008-01-21 21:50:00,5.15161,5.15256,5.15036,5.15195,81000000.0
2008-01-21 21:55:00,5.15126,5.15276,5.14997,5.15276,77000000.0
2008-01-21 22:00:00,5.15121,5.15277,5.15105,5.15117,70000000.0
2008-01-21 22:05:00,5.15235,5.15306,5.1513,5.1526,62000000.0
2008-01-21 22:10:00,5.15206,5.15243,5.15024,5.15051,77000000.0
2008-01-21 22:15:00,5.15049,5.15157,5.14983,5.15033,61000000.0
2008-01-21 22:20:00,5.15059,5.15183,5.14984,5.15085,78000000.0
2008-01-21 22:25:00,5.15155,5.15173,5.15023,5.15084,76000000.0
2008-01-21 22:30:00,5.15008,5.15152,5.14998,5.15055,66000000.0
2008-01-21 22:35:00,5.15088,5.15208,5.15048,5.15129,79000000.0
2008-01-21 22:40:00,5.15239,5.15282,5.15071,5.15135,67000000.0
2008-01-21 22:45:00,5.15136,5.15202,5.15035,5.15193,59000000.0
2008-01-21 22:50:00,5.15184,5.15207,5.15066,5.15176,72000000.0
2008-01-21 22:55:00,5.15178,5.1519,5.15048,5.15133,62000000.0
2008-01-21 23:00:00,5.15146,5.15246,5.15047,5.15147,65000000.0
2008-01-21 23:05:00,5.15149,5.15213,5.15045,5.15091,71000000.0
2008-01-21 23:10:00,5.15094,5.15173,5.14948,5.15043,63000000.0
2008-01-21 23:15:00,5.15028,5.15174,5.14995,5.15097,54000000.0
2008-01-21 23:20:00,5.15067,5.15154,5.14999,5.1507,64000000.0
2008-01-21 23:25:00,5.14995,5.15131,5.14952,5.14978,66000000.0
2008-01-21 23:30:00,5.15156,5.15208,5.14987,5.15029,53000000.0
2008-01-21 23:35:00,5.15088,5.15207,5.14997,5.15038,62000000.0
2008-01-21 23:40:00,5.15194,5.15194,5.15007,5.15058,57000000.0
2008-01-21 23:45:00,5.15051,5.15171,5.14935,5.15013,77000000.0
2008-01-21 23:50:00,5.15081,5.15132,5.14917,5.1496,66000000.0
2008-01-21 23:55:00,5.14983,5.15121,5.14708,5.14708,70000000.0
2008-01-22 00:00:00,5.14828,5.14871,5.14612,5.14671,63000000.0
2008-01-22 00:05:00,5.14665,5.1473,5.14565,5.14565,74000000.0
2008-01-22 00:10:00,5.14637,5.1472,5.14566,5.14607,53000000.0
2008-01-22 00:15:00,5.14667,5.14726,5.14545,5.14726,82000000.0
2008-01-22 00:20:00,5.14651,5.14789,5.14576,5.14672,60000000.0
2008-01-22 00:25:00,5.14867,5.15043,5.14723,5.1486,68000000.0
2008-01-22 00:30:00,5.14895,5.14985,5.1471,5.14912,71000000.0
2008-01-22 00:35:00,5.14865,5.15346,5.14865,5.15145,62000000.0
2008-01-22 00:40:00,5.15163,5.15331,5.15163,5.15176,50000000.0
2008-01-22 00:45:00,5.15297,5.15539,5.15174,5.15458,80000000.0
2008-01-22 00:50:00,5.15467,5.15861,5.15444,5.15775,68000000.0
2008-01-22 00:55:00,5.15705,5.1586,5.15618,5.15618,67000000.0
2008-01-22 01:00:00,5.15595,5.15853,5.1553,5.15601,65000000.0
2008-01-22 01:05:00,5.15688,5.15884,5.15632,5.15783,66000000.0
2008-01-22 01:10:00,5.157,5.16262,5.157,5.16259,69000000.0
2008-01-22 01:15:00,5.16137,5.16445,5.16069,5.16302,69000000.0
2008-01-22 01:20:00,5.16278,5.16338,5.15928,5.15995,71000000.0
2008-01-22 01:25:00,5.15922,5.16082,5.1581,5.15911,64000000.0
2008-01-22 01:30:00,5.15887,5.15958,5.15642,5.15768,59000000.0
2008-01-22 01:35:00,5.15666,5.15971,5.15666,5.15939,74000000.0
2008-01-22 01:40:00,5.15811,5.16018,5.15801,5.15854,70000000.0
2008-01-22 01:45:00,5.15816,5.16098,5.15816,5.15962,74000000.0
2008-01-22 01:50:00,5.15989,5.16102,5.15887,5.16003,73000000.0
2008-01-22 01:55:00,5.16026,5.16151,5.15874,5.16122,69000000.0
2008-01-22 02:00:00,5.16082,5.16147,5.15748,5.15811,61000000.0
2008-01-22 02:05:00,5.15758,5.15925,5.15677,5.15711,67000000.0
2008-01-22 02:10:00,5.15766,5.15799,5.15575,5.15725,68000000.0
2008-01-22 02:15:00,5.15564,5.15708,5.15376,5.15556,72000000.0
2008-01-22 02:20:00,5.15403,5.15678,5.15403,5.15579,71000000.0
2008-01-22 02:25:00,5.15576,5.15662,5.15461,5.1556,68000000.0
2008-01-22 02:30:00,5.15557,5.1584,5.15488,5.15759,70000000.0
2008-01-22 02:35:00,5.15637,5.16008,5.15637,5.15912,59000000.0
2008-01-22 02:40:00,5.15934,5.16336,5.15879,5.16266,63000000.0
2008-01-22 02:45:00,5.16342,5.16355,5.16171,5.16348,55000000.0
2008-01-22 02:50:00,5.16428,5.17127,5.16315,5.16727,70000000.0
2008-01-22 02:55:00,5.16601,5.1675,5.16498,5.1666,63000000.0
2008-01-22 03:00:00,5.16775,5.16794,5.16447,5.16515,66000000.0
2008-01-22 03:05:00,5.16443,5.16569,5.16246,5.16403,60000000.0
2008-01-22 03:10:00,5.16382,5.16605,5.16308,5.16354,63000000.0
2008-01-22 03:15:00,5.16217,5.16396,5.1616,5.16298,61000000.0
2008-01-22 03:20:00,5.16329,5.1634,5.15999,5.16087,80000000.0
2008-01-22 03:25:00,5.16198,5.1622,5.15993,5.16082,64000000.0
2008-01-22 03:30:00,5.16012,5.16178,5.15754,5.1577,66000000.0
2008-01-22 03:35:00,5.15775,5.15912,5.15603,5.15701,60000000.0
2008-01-22 03:40:00,5.15744,5.15791,5.15405,5.15557,65000000.0
2008-01-22 03:45:00,5.15312,5.15394,5.14809,5.1523,63000000.0
2008-01-22 03:50:00,5.15194,5.15519,5.15161,5.15458,62000000.0
2008-01-22 03:55:00,5.15488,5.15535,5.15136,5.15195,70000000.0
2008-01-22 04:00:00,5.15088,5.15362,5.15086,5.15267,76000000.0
2008-01-22 04:05:00,5.1526,5.15379,5.15147,5.15364,67000000.0
2008-01-22 04:10:00,5.15427,5.15568,5.15286,5.15427,76000000.0
2008-01-22 04:15:00,5.15513,5.15599,5.15399,5.155,80000000.0
2008-01-22 04:20:00,5.1557,5.1557,5.15126,5.15233,62000000.0
2008-01-22 04:25:00,5.1521,5.15426,5.15135,5.15426,72000000.0
2008-01-22 04:30:00,5.15395,5.15506,5.14818,5.15077,64000000.0
2008-01-22 04:35:00,5.15167,5.15456,5.15065,5.15351,66000000.0
2008-01-22 04:40:00,5.15321,5.15508,5.1526,5.15444,65000000.0
2008-01-22 04:45:00,5.15351,5.15433,5.15112,5.15282,66000000.0
2008-01-22 04:50:00,5.15182,5.15407,5.15169,5.15358,60000000.0
2008-01-22 04:55:00,5.15285,5.15325,5.14836,5.15025,68000000.0
2008-01-22 05:00:00,5.15046,5.15117,5.1493,5.15008,64000000.0
2008-01-22 05:05:00,5.14882,5.15144,5.14839,5.1502,70000000.0
2008-01-22 05:10:00,5.1505,5.15292,5.14976,5.15137,68000000.0
2008-01-22 05:15:00,5.15151,5.15242,5.15038,5.1516,63000000.0
2008-01-22 05:20:00,5.15183,5.15415,5.15111,5.15258,56000000.0
2008-01-22 05:25:00,5.15214,5.15289,5.15123,5.1526,60000000.0
2008-01-22 05:30:00,5.15374,5.15382,5.15156,5.15293,63000000.0
2008-01-22 05:35:00,5.15301,5.15522,5.15243,5.15466,69000000.0
2008-01-22 05:40:00,5.15346,5.15513,5.15244,5.15342,69000000.0
2008-01-22 05:45:00,5.15288,5.15469,5.15236,5.15313,64000000.0
2008-01-22 05:50:00,5.15333,5.15428,5.15233,5.15286,67000000.0
2008-01-22 05:55:00,5.15247,5.15456,5.15247,5.1538,79000000.0
2008-01-22 06:00:00,5.15388,5.1546,5.1526,5.1538,72000000.0
2008-01-22 06:05:00,5.15222,5.15418,5.15177,5.1533,62000000.0
2008-01-22 06:10:00,5.15122,5.1534,5.15079,5.15301,62000000.0
2008-01-22 06:15:00,5.15287,5.15471,5.15115,5.15466,65000000.0
2008-01-22 06:20:00,5.15461,5.15563,5.15317,5.1543,88000000.0
2008-01-22 06:25:00,5.1549,5.15897,5.15338,5.15476,59000000.0
2008-01-22 06:30:00,5.15512,5.15903,5.15488,5.15773,58000000.0
2008-01-22 06:35:00,5.15815,5.15939,5.15669,5.15755,52000000.0
2008-01-22 06:40:00,5.15849,5.16155,5.15726,5.16012,68000000.0
2008-01-22 06:45:00,5.16103,5.16365,5.16093,5.16204,62000000.0
2008-01-22 06:50:00,5.16341,5.16375,5.16128,5.16239,66000000.0
2008-01-22 06:55:00,5.16302,5.16302,5.16029,5.16226,72000000.0
2008-01-22 07:00:00,5.16225,5.16321,5.16108,5.16211,65000000.0
2008-01-22 07:05:00,5.16197,5.16325,5.16123,5.16224,62000000.0
2008-01-22 07:10:00,5.1613,5.16267,5.16036,5.16088,67000000.0
2008-01-22 07:15:00,5.16053,5.16167,5.15825,5.15825,89000000.0
2008-01-22 07:20:00,5.16047,5.16106,5.15891,5.16097,70000000.0
2008-01-22 07:25:00,5.16194,5.16264,5.15957,5.16073,59000000.0
2008-01-22 07:30:00,5.16,5.16076,5.15466,5.15479,63000000.0
2008-01-22 07:35:00,5.1553,5.15659,5.15231,5.15545,65000000.0
2008-01-22 07:40:00,5.15633,5.15633,5.15361,5.15361,64000000.0
2008-01-22 07:45:00,5.15397,5.15529,5.1524,5.15268,66000000.0
2008-01-22 07:50:00,5.15324,5.15591,5.15239,5.15395,65000000.0
2008-01-22 07:55:00,5.15546,5.15605,5.15375,5.15436,67000000.0
2008-01-22 08:00:00,5.15464,5.15565,5.153,5.1537,68000000.0
2008-01-22 08:05:00,5.15403,5.15816,5.15403,5.15708,71000000.0
2008-01-22 08:10:00,5.15689,5.15886,5.15607,5.15607,70000000.0
2008-01-22 08:15:00,5.15697,5.15709,5.1533,5.15404,70000000.0
2008-01-22 08:20:00,5.15478,5.15616,5.15091,5.1552,63000000.0
2008-01-22 08:25:00,5.15439,5.15681,5.15351,5.15426,66000000.0
2008-01-22 08:30:00,5.15498,5.15911,5.15369,5.15768,62000000.0
2008-01-22 08:35:00,5.15895,5.16132,5.15777,5.16127,72000000.0
2008-01-22 08:40:00,5.1619,5.16223,5.15759,5.15833,61000000.0
2008-01-22 08:45:00,5.15809,5.15914,5.15629,5.15811,68000000.0
2008-01-22 08:50:00,5.15857,5.16243,5.15744,5.16087,76000000.0
2008-01-22 08:55:00,5.16073,5.16156,5.1573,5.1573,70000000.0
2008-01-22 09:00:00,5.15777,5.15832,5.15372,5.15438,71000000.0
2008-01-22 09:05:00,5.15392,5.1598,5.15336,5.15951,63000000.0
2008-01-22 09:10:00,5.15935,5.16235,5.15716,5.16231,66000000.0
2008-01-22 09:15:00,5.16077,5.16153,5.15797,5.15998,67000000.0
2008-01-22 09:20:00,5.15914,5.16072,5.15794,5.15861,76000000.0
2008-01-22 09:25:00,5.15839,5.16031,5.15692,5.15946,65000000.0
2008-01-22 09:30:00,5.15899,5.16602,5.15899,5.16602,67000000.0
2008-01-22 09:35:00,5.16138,5.17135,5.16138,5.16871,63000000.0
2008-01-22 09:40:00,5.16841,5.17199,5.16687,5.17111,61000000.0
2008-01-22 09:45:00,5.17225,5.17338,5.16812,5.17088,58000000.0
2008-01-22 09:50:00,5.1723,5.17442,5.17051,5.17259,73000000.0
2008-01-22 09:55:00,5.17247,5.17531,5.16934,5.1724,72000000.0
2008-01-22 10:00:00,5.17514,5.17916,5.1723,5.17668,66000000.0
2008-01-22 10:05:00,5.17729,5.17825,5.1701,5.17331,86000000.0
2008-01-22 10:10:00,5.17245,5.17448,5.16921,5.17448,60000000.0
2008-01-22 10:15:00,5.17091,5.17704,5.1691,5.17474,76000000.0
2008-01-22 10:20:00,5.1762,5.17952,5.16959,5.17089,64000000.0
2008-01-22 10:25:00,5.17254,5.17732,5.16617,5.16851,63000000.0
2008-01-22 10:30:00,5.16815,5.17473,5.15883,5.16091,62000000.0
2008-01-22 10:35:00,5.1618,5.17208,5.1618,5.16456,55000000.0
2008-01-22 10:40:00,5.17118,5.17118,5.15429,5.15429,71000000.0
2008-01-22 10:45:00,5.15554,5.16469,5.15205,5.15539,57000000.0
2008-01-22 10:50:00,5.15598,5.15839,5.15405,5.15423,73000000.0
2008-01-22 10:55:00,5.15264,5.15547,5.14606,5.14809,62000000.0
2008-01-22 11:00:00,5.14884,5.1518,5.14684,5.14793,52000000.0
2008-01-22 11:05:00,5.14909,5.14953,5.13892,5.14465,66000000.0
2008-01-22 11:10:00,5.14448,5.14754,5.14225,5.14618,59000000.0
2008-01-22 11:15:00,5.14557,5.14835,5.14213,5.14797,86000000.0
2008-01-22 11:20:00,5.1468,5.14955,5.1456,5.14856,78000000.0
2008-01-22 11:25:00,5.14994,5.15054,5.14612,5.14677,53000000.0
2008-01-22 11:30:00,5.14671,5.15793,5.14602,5.14869,51000000.0
2008-01-22 11:35:00,5.15019,5.16021,5.14705,5.14812,65000000.0
2008-01-22 11:40:00,5.14682,5.15744,5.14532,5.14721,66000000.0
2008-01-22 11:45:00,5.14515,5.15655,5.14467,5.14643,64000000.0
2008-01-22 11:50:00,5.14547,5.15402,5.14031,5.14132,70000000.0
2008-01-22 11:55:00,5.1404,5.14268,5.13727,5.14194,61000000.0
2008-01-22 12:00:00,5.14471,5.15353,5.14011,5.14072,74000000.0
2008-01-22 12:05:00,5.14045,5.15396,5.13945,5.14883,75000000.0
2008-01-22 12:10:00,5.14794,5.14941,5.14097,5.14172,81000000.0
2008-01-22 12:15:00,5.14027,5.14099,5.13785,5.1382,62000000.0
2008-01-22 12:20:00,5.13968,5.14156,5.13772,5.13921,52000000.0
2008-01-22 12:25:00,5.13843,5.141,5.13685,5.13919,68000000.0
2008-01-22 12:30:00,5.13815,5.14038,5.13412,5.13901,71000000.0
2008-01-22 12:35:00,5.13728,5.13996,5.13408,5.13569,59000000.0
2008-01-22 12:40:00,5.13816,5.14164,5.13517,5.13962,68000000.0
2008-01-22 12:45:00,5.14193,5.1421,5.13366,5.13574,61000000.0
2008-01-22 12:50:00,5.13452,5.14013,5.1328,5.13511,68000000.0
2008-01-22 12:55:00,5.1362,5.14103,5.13361,5.13499,76000000.0
2008-01-22 13:00:00,5.13743,5.14225,5.12971,5.13356,71000000.0
2008-01-22 13:05:00,5.12962,5.13581,5.12677,5.12746,60000000.0
2008-01-22 13:10:00,5.12897,5.1336,5.12706,5.1294,56000000.0
2008-01-22 13:15:00,5.12936,5.13589,5.12602,5.12699,77000000.0
2008-01-22 13:20:00,5.12637,5.13352,5.12468,5.12761,63000000.0
2008-01-22 13:25:00,5.12945,5.13097,5.12731,5.12782,60000000.0
2008-01-22 13:30:00,5.12808,5.12853,5.12419,5.12525,65000000.0
2008-01-22 13:35:00,5.12419,5.12788,5.12279,5.12509,52000000.0
2008-01-22 13:40:00,5.12512,5.12917,5.12499,5.12752,76000000.0
2008-01-22 13:45:00,5.12692,5.13136,5.12537,5.12966,56000000.0
2008-01-22 13:50:00,5.12792,5.13492,5.12687,5.13344,60000000.0
2008-01-22 13:55:00,5.12612,5.13396,5.12483,5.12899,72000000.0
2008-01-22 14:00:00,5.12911,5.13321,5.12504,5.13321,59000000.0
2008-01-22 14:05:00,5.13116,5.13423,5.12811,5.12887,58000000.0
2008-01-22 14:10:00,5.12704,5.13892,5.12704,5.13787,64000000.0
2008-01-22 14:15:00,5.13768,5.13851,5.13166,5.13577,55000000.0
2008-01-22 14:20:00,5.13688,5.13923,5.13312,5.13632,65000000.0
2008-01-22 14:25:00,5.13604,5.13658,5.1294,5.13274,55000000.0
2008-01-22 14:30:00,5.13152,5.13476,5.12997,5.13355,62000000.0
2008-01-22 14:35:00,5.13434,5.13537,5.1324,5.13327,78000000.0
2008-01-22 14:40:00,5.13506,5.13746,5.13379,5.13645,63000000.0
2008-01-22 14:45:00,5.13713,5.14225,5.13512,5.13952,79000000.0
2008-01-22 14:50:00,5.13774,5.13943,5.13504,5.13771,77000000.0
2008-01-22 14:55:00,5.13588,5.1386,5.13258,5.13336,81000000.0
2008-01-22 15:00:00,5.1317,5.13819,5.13002,5.13119,62000000.0
2008-01-22 15:05:00,5.13128,5.13582,5.12601,5.1266,66000000.0
2008-01-22 15:10:00,5.12536,5.13398,5.12536,5.13218,65000000.0
2008-01-22 15:15:00,5.13429,5.13606,5.13094,5.13306,70000000.0
2008-01-22 15:20:00,5.13125,5.13125,5.09939,5.11247,64000000.0
2008-01-22 15:25:00,5.11191,5.12169,5.10844,5.11887,61000000.0
2008-01-22 15:30:00,5.12009,5.12009,5.10114,5.10409,57000000.0
2008-01-22 15:35:00,5.10484,5.10792,5.10082,5.10792,70000000.0
2008-01-22 15:40:00,5.11026,5.11203,5.10748,5.11119,56000000.0
2008-01-22 15:45:00,5.11237,5.11315,5.10756,5.11148,63000000.0
2008-01-22 15:50:00,5.11048,5.11903,5.11048,5.11844,61000000.0
2008-01-22 15:55:00,5.11684,5.12105,5.11247,5.11599,63000000.0
2008-01-22 16:00:00,5.11658,5.11675,5.10837,5.11391,52000000.0
2008-01-22 16:05:00,5.1148,5.11652,5.11214,5.11461,68000000.0
2008-01-22 16:10:00,5.11649,5.1202,5.11538,5.11849,62000000.0
2008-01-22 16:15:00,5.11956,5.12724,5.11768,5.11789,64000000.0
2008-01-22 16:20:00,5.11888,5.12723,5.11449,5.11785,60000000.0
2008-01-22 16:25:00,5.11919,5.12853,5.11361,5.11617,74000000.0
2008-01-22 16:30:00,5.11423,5.12347,5.11307,5.11677,64000000.0
2008-01-22 16:35:00,5.12088,5.12772,5.11373,5.11515,76000000.0
2008-01-22 16:40:00,5.11603,5.12542,5.1134,5.11376,63000000.0
2008-01-22 16:45:00,5.11386,5.11456,5.10049,5.10124,67000000.0
2008-01-22 16:50:00,5.10101,5.10964,5.1008,5.10541,71000000.0
2008-01-22 16:55:00,5.10702,5.11168,5.10588,5.11168,61000000.0
2008-01-22 17:00:00,5.11138,5.1131,5.10774,5.11162,49000000.0
2008-01-22 17:05:00,5.11171,5.1131,5.10754,5.10828,72000000.0
2008-01-22 17:10:00,5.11142,5.11142,5.10611,5.11012,55000000.0
2008-01-22 17:15:00,5.10627,5.11112,5.10623,5.10651,62000000.0
2008-01-22 17:20:00,5.10512,5.10912,5.10311,5.10311,72000000.0
2008-01-22 17:25:00,5.10444,5.10822,5.08663,5.08744,57000000.0
2008-01-22 17:30:00,5.08797,5.08866,5.08374,5.088,60000000.0
2008-01-22 17:35:00,5.08845,5.08845,5.08163,5.08409,60000000.0
2008-01-22 17:40:00,5.08484,5.0867,5.08323,5.08367,74000000.0
2008-01-22 17:45:00,5.0855,5.08811,5.0834,5.08791,70000000.0
2008-01-22 17:50:00,5.08794,5.08884,5.08524,5.08687,50000000.0
2008-01-22 17:55:00,5.08574,5.0988,5.08574,5.09277,75000000.0
2008-01-22 18:00:00,5.09306,5.09799,5.085,5.08742,68000000.0
2008-01-22 18:05:00,5.0868,5.08961,5.08545,5.08679,74000000.0
2008-01-22 18:10:00,5.08722,5.0885,5.08606,5.08757,76000000.0
2008-01-22 18:15:00,5.08711,5.08836,5.08562,5.08765,74000000.0
2008-01-22 18:20:00,5.08818,5.09009,5.08643,5.09009,85000000.0
2008-01-22 18:25:00,5.08983,5.09032,5.08283,5.08809,69000000.0
2008-01-22 18:30:00,5.08669,5.09178,5.08517,5.08917,68000000.0
2008-01-22 18:35:00,5.08593,5.09194,5.08483,5.09103,74000000.0
2008-01-22 18:40:00,5.0892,5.09167,5.08597,5.0916,72000000.0
2008-01-22 18:45:00,5.09117,5.09306,5.08713,5.09285,67000000.0
2008-01-22 18:50:00,5.09226,5.09265,5.08676,5.09173,66000000.0
2008-01-22 18:55:00,5.09161,5.09605,5.08781,5.09378,62000000.0
2008-01-22 19:00:00,5.09238,5.09363,5.08935,5.08935,70000000.0
2008-01-22 19:05:00,5.09087,5.09133,5.08749,5.09047,81000000.0
2008-01-22 19:10:00,5.08961,5.09067,5.08685,5.0871,76000000.0
2008-01-22 19:15:00,5.09036,5.09181,5.08729,5.09121,58000000.0
2008-01-22 19:20:00,5.08793,5.09282,5.08712,5.08728,56000000.0
2008-01-22 19:25:00,5.08771,5.0915,5.08666,5.08786,62000000.0
2008-01-22 19:30:00,5.09201,5.09295,5.08768,5.0914,56000000.0
2008-01-22 19:35:00,5.0883,5.09303,5.0883,5.09034,64000000.0
2008-01-22 19:40:00,5.09061,5.093,5.08981,5.09149,59000000.0
2008-01-22 19:45:00,5.09227,5.0934,5.09088,5.09237,58000000.0
2008-01-22 19:50:00,5.09236,5.09452,5.09104,5.09369,73000000.0
2008-01-22 19:55:00,5.0932,5.0949,5.09093,5.09392,65000000.0
2008-01-22 20:00:00,5.09581,5.09609,5.0899,5.09027,62000000.0
2008-01-22 20:05:00,5.09245,5.09282,5.0908,5.09103,67000000.0
2008-01-22 20:10:00,5.09174,5.09268,5.08995,5.09268,59000000.0
2008-01-22 20:15:00,5.09457,5.09658,5.09111,5.09267,55000000.0
2008-01-22 20:20:00,5.09352,5.09433,5.09066,5.09169,63000000.0
2008-01-22 20:25:00,5.09198,5.09371,5.09067,5.09274,61000000.0
2008-01-22 20:30:00,5.09178,5.09301,5.09083,5.09301,78000000.0
2008-01-22 20:35:00,5.09123,5.09293,5.09072,5.09157,76000000.0
2008-01-22 20:40:00,5.09089,5.0927,5.0905,5.09201,80000000.0
2008-01-22 20:45:00,5.09243,5.09293,5.09052,5.09116,82000000.0
2008-01-22 20:50:00,5.09153,5.09272,5.09034,5.0916,59000000.0
2008-01-22 20:55:00,5.09087,5.09242,5.09013,5.09171,58000000.0
2008-01-22 21:00:00,5.09137,5.09453,5.0902,5.09453,64000000.0
2008-01-22 21:05:00,5.09408,5.09562,5.09248,5.09352,56000000.0
2008-01-22 21:10:00,5.09375,5.09466,5.092,5.09354,69000000.0
2008-01-22 21:15:00,5.09377,5.09377,5.09128,5.09231,71000000.0
2008-01-22 21:20:00,5.0935,5.09493,5.09221,5.09332,72000000.0
2008-01-22 21:25:00,5.09264,5.09524,5.09258,5.0947,58000000.0
2008-01-22 21:30:00,5.09543,5.09583,5.09322,5.09553,71000000.0
2008-01-22 21:35:00,5.09506,5.09747,5.09506,5.09721,68000000.0
2008-01-22 21:40:00,5.09644,5.09741,5.0945,5.09577,69000000.0
2008-01-22 21:45:00,5.09538,5.09683,5.09351,5.09351,73000000.0
2008-01-22 21:50:00,5.09475,5.09475,5.09178,5.09258,81000000.0
2008-01-22 21:55:00,5.09242,5.09375,5.09146,5.0926,77000000.0
2008-01-22 22:00:00,5.09292,5.09387,5.0913,5.09237,70000000.0
2008-01-22 22:05:00,5.09259,5.09427,5.09122,5.09177,62000000.0
2008-01-22 22:10:00,5.0919,5.09405,5.09037,5.09232,77000000.0
2008-01-22 22:15:00,5.09374,5.09536,5.09228,5.09312,61000000.0
2008-01-22 22:20:00,5.09342,5.09502,5.09189,5.09369,78000000.0
2008-01-22 22:25:00,5.09415,5.09771,5.09307,5.09632,76000000.0
2008-01-22 22:30:00,5.09716,5.09716,5.08984,5.08984,66000000.0
2008-01-22 22:35:00,5.09005,5.09174,5.08741,5.09011,79000000.0
2008-01-22 22:40:00,5.0887,5.09024,5.08719,5.08936,67000000.0
2008-01-22 22:45:00,5.08988,5.09006,5.08781,5.08928,59000000.0
2008-01-22 22:50:00,5.08868,5.09085,5.08713,5.09021,72000000.0
2008-01-22 22:55:00,5.09074,5.09079,5.08836,5.09075,62000000.0
2008-01-22 23:00:00,5.09012,5.09146,5.08918,5.08987,65000000.0
2008-01-22 23:05:00,5.09132,5.09132,5.08749,5.08845,71000000.0
2008-01-22 23:10:00,5.08883,5.08907,5.08693,5.08725,63000000.0
2008-01-22 23:15:00,5.08858,5.08912,5.08366,5.08485,54000000.0
2008-01-22 23:20:00,5.08427,5.08483,5.08267,5.08432,64000000.0
2008-01-22 23:25:00,5.08357,5.08454,5.082,5.08231,66000000.0
2008-01-22 23:30:00,5.08385,5.08437,5.08207,5.08414,53000000.0
2008-01-22 23:35:00,5.08435,5.08608,5.08367,5.08586,62000000.0
2008-01-22 23:40:00,5.08571,5.08797,5.08492,5.08797,57000000.0
2008-01-22 23:45:00,5.08816,5.08816,5.08508,5.08619,77000000.0
2008-01-22 23:50:00,5.08733,5.08805,5.08584,5.08735,66000000.0
2008-01-22 23:55:00,5.08707,5.08818,5.08571,5.08667,70000000.0
2008-01-23 00:00:00,5.08542,5.08705,5.0843,5.08482,63000000.0
2008-01-23 00:05:00,5.08517,5.08593,5.08221,5.08342,74000000.0
2008-01-23 00:10:00,5.08379,5.08486,5.08274,5.08335,53000000.0
2008-01-23 00:15:00,5.08436,5.08436,5.07578,5.07727,82000000.0
2008-01-23 00:20:00,5.07738,5.0792,5.07643,5.07805,60000000.0
2008-01-23 00:25:00,5.07788,5.07879,5.07002,5.07002,68000000.0
2008-01-23 00:30:00,5.07264,5.07402,5.0707,5.07364,71000000.0
2008-01-23 00:35:00,5.07321,5.07407,5.0676,5.06893,62000000.0
2008-01-23 00:40:00,5.06951,5.06972,5.0667,5.06814,50000000.0
2008-01-23 00:45:00,5.06673,5.07231,5.0667,5.07183,80000000.0
2008-01-23 00:50:00,5.07147,5.07232,5.06992,5.07069,68000000.0
2008-01-23 00:55:00,5.07106,5.07332,5.07046,5.0718,67000000.0
2008-01-23 01:00:00,5.07269,5.07508,5.07183,5.07431,65000000.0
2008-01-23 01:05:00,5.07551,5.07625,5.07264,5.07457,66000000.0
2008-01-23 01:10:00,5.07519,5.07722,5.0737,5.07657,69000000.0
2008-01-23 01:15:00,5.07743,5.07829,5.07604,5.07752,69000000.0
2008-01-23 01:20:00,5.07754,5.07902,5.07682,5.07751,71000000.0
2008-01-23 01:25:00,5.07798,5.08065,5.07503,5.08023,64000000.0
2008-01-23 01:30:00,5.08062,5.08126,5.07819,5.0794,59000000.0
2008-01-23 01:35:00,5.07998,5.08155,5.07829,5.07875,74000000.0
2008-01-23 01:40:00,5.07911,5.08087,5.07711,5.0808,70000000.0
2008-01-23 01:45:00,5.08034,5.0858,5.0799,5.08496,74000000.0
2008-01-23 01:50:00,5.08681,5.08715,5.0776,5.0789,73000000.0
2008-01-23 01:55:00,5.07879,5.08178,5.0784,5.08061,69000000.0
2008-01-23 02:00:00,5.08218,5.084,5.08063,5.08238,61000000.0
2008-01-23 02:05:00,5.08231,5.08396,5.08105,5.08289,67000000.0
2008-01-23 02:10:00,5.08328,5.08531,5.08172,5.08505,68000000.0
2008-01-23 02:15:00,5.08557,5.0868,5.08342,5.08342,72000000.0
2008-01-23 02:20:00,5.08405,5.08593,5.08154,5.08242,71000000.0
2008-01-23 02:25:00,5.08327,5.08473,5.08156,5.08381,68000000.0
2008-01-23 02:30:00,5.0835,5.08363,5.07959,5.08076,70000000.0
2008-01-23 02:35:00,5.08173,5.08226,5.08015,5.08118,59000000.0
2008-01-23 02:40:00,5.08129,5.08129,5.07898,5.08074,63000000.0
2008-01-23 02:45:00,5.08036,5.08192,5.07898,5.07954,55000000.0
2008-01-23 02:50:00,5.08004,5.08485,5.07938,5.08375,70000000.0
2008-01-23 02:55:00,5.08496,5.08526,5.08196,5.08196,63000000.0
2008-01-23 03:00:00,5.08312,5.08338,5.08119,5.08149,66000000.0
2008-01-23 03:05:00,5.08203,5.08389,5.08118,5.08259,60000000.0
2008-01-23 03:10:00,5.08393,5.08674,5.08358,5.08606,63000000.0
2008-01-23 03:15:00,5.08425,5.08554,5.08329,5.08472,61000000.0
2008-01-23 03:20:00,5.08467,5.08557,5.08356,5.08406,80000000.0
2008-01-23 03:25:00,5.08469,5.08469,5.08246,5.08372,64000000.0
2008-01-23 03:30:00,5.08368,5.08444,5.08247,5.08443,66000000.0
2008-01-23 03:35:00,5.0843,5.08586,5.08342,5.08437,60000000.0
2008-01-23 03:40:00,5.08445,5.08667,5.08364,5.08443,65000000.0
2008-01-23 03:45:00,5.08503,5.08582,5.08354,5.0846,63000000.0
2008-01-23 03:50:00,5.08454,5.08481,5.08292,5.08292,62000000.0
2008-01-23 03:55:00,5.08365,5.08518,5.08309,5.08396,70000000.0
2008-01-23 04:00:00,5.08373,5.08527,5.08214,5.08414,76000000.0
2008-01-23 04:05:00,5.08348,5.08592,5.08348,5.08474,67000000.0
2008-01-23 04:10:00,5.08476,5.0864,5.08448,5.08502,76000000.0
2008-01-23 04:15:00,5.08593,5.08637,5.08414,5.08539,80000000.0
2008-01-23 04:20:00,5.08494,5.08567,5.08412,5.08458,62000000.0
2008-01-23 04:25:00,5.08484,5.0857,5.08395,5.0843,72000000.0
2008-01-23 04:30:00,5.08484,5.08577,5.08333,5.08383,64000000.0
2008-01-23 04:35:00,5.0844,5.08638,5.08331,5.08483,66000000.0
2008-01-23 04:40:00,5.08588,5.08588,5.08341,5.08538,65000000.0
2008-01-23 04:45:00,5.08471,5.0859,5.08421,5.08497,66000000.0
2008-01-23 04:50:00,5.08498,5.08595,5.08419,5.08533,60000000.0
2008-01-23 04:55:00,5.08574,5.08588,5.08413,5.08421,68000000.0
2008-01-23 05:00:00,5.0851,5.08579,5.08423,5.08579,64000000.0
2008-01-23 05:05:00,5.0859,5.08681,5.08448,5.08589,70000000.0
2008-01-23 05:10:00,5.08574,5.08801,5.08493,5.08698,68000000.0
2008-01-23 05:15:00,5.08811,5.08904,5.08677,5.0885,63000000.0
2008-01-23 05:20:00,5.08823,5.0914,5.08816,5.09117,56000000.0
2008-01-23 05:25:00,5.09098,5.0913,5.08972,5.08997,60000000.0
2008-01-23 05:30:00,5.08965,5.09083,5.08852,5.08961,63000000.0
2008-01-23 05:35:00,5.09002,5.09052,5.08897,5.08992,69000000.0
2008-01-23 05:40:00,5.09012,5.09141,5.08879,5.09023,69000000.0
2008-01-23 05:45:00,5.08992,5.09145,5.08902,5.09018,64000000.0
2008-01-23 05:50:00,5.09097,5.09164,5.08984,5.09146,67000000.0
2008-01-23 05:55:00,5.09136,5.09226,5.09047,5.09103,79000000.0
2008-01-23 06:00:00,5.09135,5.0914,5.08994,5.09072,72000000.0
2008-01-23 06:05:00,5.09041,5.09082,5.08833,5.09065,62000000.0
2008-01-23 06:10:00,5.08966,5.09052,5.08894,5.09014,62000000.0
2008-01-23 06:15:00,5.0907,5.09128,5.08904,5.09028,65000000.0
2008-01-23 06:20:00,5.08929,5.09034,5.08752,5.08776,88000000.0
2008-01-23 06:25:00,5.08801,5.08854,5.08682,5.08717,59000000.0
2008-01-23 06:30:00,5.08693,5.08793,5.08559,5.08679,58000000.0
2008-01-23 06:35:00,5.08708,5.08755,5.08597,5.08666,52000000.0
2008-01-23 06:40:00,5.08682,5.08925,5.08641,5.08846,68000000.0
2008-01-23 06:45:00,5.08714,5.08809,5.08383,5.08421,62000000.0
2008-01-23 06:50:00,5.08469,5.08608,5.08377,5.08579,66000000.0
2008-01-23 06:55:00,5.08628,5.08766,5.08547,5.0861,72000000.0
2008-01-23 07:00:00,5.08686,5.08718,5.08413,5.08493,65000000.0
2008-01-23 07:05:00,5.08606,5.08621,5.08372,5.08411,62000000.0
2008-01-23 07:10:00,5.08414,5.08558,5.08332,5.08405,67000000.0
2008-01-23 07:15:00,5.08399,5.08482,5.08231,5.08337,89000000.0
2008-01-23 07:20:00,5.08319,5.08407,5.08225,5.0831,70000000.0
2008-01-23 07:25:00,5.08332,5.08449,5.08228,5.08384,59000000.0
2008-01-23 07:30:00,5.08411,5.0844,5.08251,5.08251,63000000.0
2008-01-23 07:35:00,5.08326,5.08428,5.08269,5.08373,65000000.0
2008-01-23 07:40:00,5.0837,5.08437,5.08209,5.08349,64000000.0
2008-01-23 07:45:00,5.0831,5.08381,5.082,5.08287,66000000.0
2008-01-23 07:50:00,5.08314,5.08404,5.08202,5.08316,65000000.0
2008-01-23 07:55:00,5.08296,5.08512,5.08255,5.08409,67000000.0
2008-01-23 08:00:00,5.08462,5.08506,5.08323,5.08466,68000000.0
2008-01-23 08:05:00,5.08433,5.08456,5.08195,5.083,71000000.0
2008-01-23 08:10:00,5.083,5.08376,5.08188,5.08254,70000000.0
2008-01-23 08:15:00,5.0826,5.08375,5.08154,5.08154,70000000.0
2008-01-23 08:20:00,5.08328,5.08383,5.08205,5.08319,63000000.0
2008-01-23 08:25:00,5.08357,5.08518,5.0821,5.08394,66000000.0
2008-01-23 08:30:00,5.08456,5.08595,5.08378,5.08463,62000000.0
2008-01-23 08:35:00,5.08396,5.08512,5.08206,5.08284,72000000.0
2008-01-23 08:40:00,5.08311,5.08402,5.08127,5.08186,61000000.0
2008-01-23 08:45:00,5.08264,5.08264,5.08016,5.08113,68000000.0
2008-01-23 08:50:00,5.08043,5.0821,5.07992,5.08039,76000000.0
2008-01-23 08:55:00,5.08102,5.08241,5.08029,5.08114,70000000.0
2008-01-23 09:00:00,5.08126,5.08791,5.08077,5.08791,71000000.0
2008-01-23 09:05:00,5.08754,5.09104,5.08628,5.09033,63000000.0
2008-01-23 09:10:00,5.09052,5.09096,5.08733,5.08874,66000000.0
2008-01-23 09:15:00,5.08894,5.09412,5.08787,5.09322,67000000.0
2008-01-23 09:20:00,5.09122,5.09433,5.091,5.09215,76000000.0
2008-01-23 09:25:00,5.0923,5.0979,5.09145,5.09645,65000000.0
2008-01-23 09:30:00,5.09548,5.09722,5.09441,5.09538,67000000.0
2008-01-23 09:35:00,5.09761,5.09917,5.09436,5.09545,63000000.0
2008-01-23 09:40:00,5.09617,5.09716,5.09208,5.09307,61000000.0
2008-01-23 09:45:00,5.09415,5.09468,5.09097,5.09196,58000000.0
2008-01-23 09:50:00,5.09071,5.09486,5.09058,5.09334,73000000.0
2008-01-23 09:55:00,5.09327,5.09558,5.09169,5.09544,72000000.0
2008-01-23 10:00:00,5.09489,5.09745,5.09192,5.09192,66000000.0
2008-01-23 10:05:00,5.09607,5.09607,5.09213,5.09544,86000000.0
2008-01-23 10:10:00,5.09489,5.1029,5.09364,5.1029,60000000.0
2008-01-23 10:15:00,5.10082,5.10352,5.09684,5.1011,76000000.0
2008-01-23 10:20:00,5.09998,5.10486,5.09841,5.09896,64000000.0
2008-01-23 10:25:00,5.09902,5.10133,5.09529,5.10059,63000000.0
2008-01-23 10:30:00,5.099,5.10162,5.09733,5.09799,62000000.0
2008-01-23 10:35:00,5.09872,5.10129,5.09772,5.1,55000000.0
2008-01-23 10:40:00,5.09738,5.1003,5.09037,5.0926,71000000.0
2008-01-23 10:45:00,5.09721,5.09721,5.09077,5.09111,57000000.0
2008-01-23 10:50:00,5.09037,5.0978,5.0902,5.09385,73000000.0
2008-01-23 10:55:00,5.09026,5.09508,5.0888,5.09209,62000000.0
2008-01-23 11:00:00,5.09104,5.09306,5.08578,5.08711,52000000.0
2008-01-23 11:05:00,5.0862,5.09055,5.08565,5.08827,66000000.0
2008-01-23 11:10:00,5.08801,5.08919,5.08738,5.08788,59000000.0
2008-01-23 11:15:00,5.08791,5.08983,5.08702,5.08896,86000000.0
2008-01-23 11:20:00,5.0877,5.09066,5.0877,5.09066,78000000.0
2008-01-23 11:25:00,5.09063,5.0941,5.08862,5.0941,53000000.0
2008-01-23 11:30:00,5.094,5.09828,5.09038,5.09658,51000000.0
2008-01-23 11:35:00,5.09763,5.10703,5.091,5.10099,65000000.0
2008-01-23 11:40:00,5.10374,5.10394,5.09286,5.1031,66000000.0
2008-01-23 11:45:00,5.10323,5.1033,5.09466,5.1033,64000000.0
2008-01-23 11:50:00,5.10213,5.10777,5.09787,5.10261,70000000.0
2008-01-23 11:55:00,5.10128,5.10292,5.09626,5.09823,61000000.0
2008-01-23 12:00:00,5.09862,5.10322,5.09767,5.10015,74000000.0
2008-01-23 12:05:00,5.10002,5.10312,5.09751,5.10134,75000000.0
2008-01-23 12:10:00,5.09921,5.10156,5.09692,5.09894,81000000.0
2008-01-23 12:15:00,5.09744,5.10234,5.09744,5.10039,62000000.0
2008-01-23 12:20:00,5.09915,5.10065,5.09791,5.09948,52000000.0
2008-01-23 12:25:00,5.09928,5.10279,5.09896,5.10225,68000000.0
2008-01-23 12:30:00,5.10127,5.10562,5.09845,5.10562,71000000.0
2008-01-23 12:35:00,5.10614,5.10614,5.10149,5.10562,59000000.0
2008-01-23 12:40:00,5.10258,5.10554,5.1022,5.10492,68000000.0
2008-01-23 12:45:00,5.10402,5.10523,5.10198,5.10469,61000000.0
2008-01-23 12:50:00,5.10354,5.10515,5.10276,5.10468,68000000.0
2008-01-23 12:55:00,5.1043,5.11158,5.10315,5.11158,76000000.0
2008-01-23 13:00:00,5.11293,5.11293,5.10421,5.11065,71000000.0
2008-01-23 13:05:00,5.10963,5.11051,5.10461,5.10861,60000000.0
2008-01-23 13:10:00,5.11007,5.11171,5.10507,5.1117,56000000.0
2008-01-23 13:15:00,5.11162,5.11516,5.10921,5.11095,77000000.0
2008-01-23 13:20:00,5.11353,5.11639,5.11065,5.11271,63000000.0
2008-01-23 13:25:00,5.10966,5.11428,5.10915,5.11323,60000000.0
2008-01-23 13:30:00,5.11343,5.11343,5.10947,5.10947,65000000.0
2008-01-23 13:35:00,5.10956,5.11241,5.10945,5.11014,52000000.0
2008-01-23 13:40:00,5.11135,5.11503,5.10886,5.11068,76000000.0
2008-01-23 13:45:00,5.10921,5.11446,5.10813,5.10992,56000000.0
2008-01-23 13:50:00,5.11023,5.11456,5.10469,5.11285,60000000.0
2008-01-23 13:55:00,5.10699,5.11229,5.10402,5.10776,72000000.0
2008-01-23 14:00:00,5.10957,5.11264,5.10307,5.10308,59000000.0
2008-01-23 14:05:00,5.09989,5.10971,5.09989,5.10789,58000000.0
2008-01-23 14:10:00,5.10369,5.11092,5.10195,5.10465,64000000.0
2008-01-23 14:15:00,5.10392,5.11061,5.10392,5.10844,55000000.0
2008-01-23 14:20:00,5.10669,5.10986,5.10339,5.10446,65000000.0
2008-01-23 14:25:00,5.10913,5.10913,5.10249,5.10249,55000000.0
2008-01-23 14:30:00,5.10557,5.10559,5.10067,5.10447,62000000.0
2008-01-23 14:35:00,5.10336,5.10582,5.10198,5.10198,78000000.0
2008-01-23 14:40:00,5.10113,5.10571,5.10092,5.10433,63000000.0
2008-01-23 14:45:00,5.10551,5.10697,5.10222,5.1066,79000000.0
2008-01-23 14:50:00,5.10771,5.1088,5.1047,5.10806,77000000.0
2008-01-23 14:55:00,5.10787,5.10831,5.10446,5.10607,81000000.0
2008-01-23 15:00:00,5.10451,5.10651,5.10181,5.10279,62000000.0
2008-01-23 15:05:00,5.10405,5.10691,5.10299,5.10355,66000000.0
2008-01-23 15:10:00,5.10284,5.10626,5.10139,5.10438,65000000.0
2008-01-23 15:15:00,5.10575,5.10922,5.10284,5.10813,70000000.0
2008-01-23 15:20:00,5.10826,5.11237,5.10386,5.10949,64000000.0
2008-01-23 15:25:00,5.1088,5.11059,5.10313,5.11053,61000000.0
2008-01-23 15:30:00,5.11006,5.11216,5.10593,5.11183,57000000.0
2008-01-23 15:35:00,5.10733,5.1147,5.10586,5.11088,70000000.0
2008-01-23 15:40:00,5.11242,5.12086,5.10687,5.11724,56000000.0
2008-01-23 15:45:00,5.11699,5.11775,5.10726,5.11578,63000000.0
2008-01-23 15:50:00,5.11623,5.12284,5.10855,5.12284,61000000.0
2008-01-23 15:55:00,5.12245,5.12795,5.11757,5.12443,63000000.0
2008-01-23 16:00:00,5.12416,5.12571,5.12103,5.12355,52000000.0
2008-01-23 16:05:00,5.12166,5.12541,5.11619,5.12084,68000000.0
2008-01-23 16:10:00,5.11947,5.12125,5.10664,5.11811,62000000.0
2008-01-23 16:15:00,5.11799,5.11934,5.10765,5.11543,64000000.0
2008-01-23 16:20:00,5.11363,5.1205,5.10713,5.12047,60000000.0
2008-01-23 16:25:00,5.11913,5.12145,5.10865,5.12045,74000000.0
2008-01-23 16:30:00,5.12238,5.12307,5.11254,5.12219,64000000.0
2008-01-23 16:35:00,5.1213,5.12149,5.11241,5.12134,76000000.0
2008-01-23 16:40:00,5.12143,5.12143,5.11334,5.11544,63000000.0
2008-01-23 16:45:00,5.11447,5.11913,5.11288,5.11555,67000000.0
2008-01-23 16:50:00,5.11454,5.11566,5.10951,5.1116,71000000.0
2008-01-23 16:55:00,5.11312,5.11449,5.10687,5.10687,61000000.0
2008-01-23 17:00:00,5.10784,5.11105,5.10565,5.11034,49000000.0
2008-01-23 17:05:00,5.11108,5.11171,5.10864,5.10974,72000000.0
2008-01-23 17:10:00,5.10967,5.11168,5.1062,5.10777,55000000.0
2008-01-23 17:15:00,5.10742,5.10895,5.10529,5.10889,62000000.0
2008-01-23 17:20:00,5.10582,5.11071,5.1044,5.10814,72000000.0
2008-01-23 17:25:00,5.10726,5.11041,5.10726,5.10875,57000000.0
2008-01-23 17:30:00,5.11073,5.11271,5.10819,5.11271,60000000.0
2008-01-23 17:35:00,5.11271,5.11271,5.10809,5.1081,60000000.0
2008-01-23 17:40:00,5.11089,5.11391,5.10729,5.10834,74000000.0
2008-01-23 17:45:00,5.11216,5.11258,5.10567,5.10582,70000000.0
2008-01-23 17:50:00,5.10938,5.11218,5.10761,5.11147,50000000.0
2008-01-23 17:55:00,5.11099,5.11344,5.10896,5.11263,75000000.0
2008-01-23 18:00:00,5.11235,5.11314,5.10917,5.11147,68000000.0
2008-01-23 18:05:00,5.1118,5.1118,5.1075,5.10985,74000000.0
2008-01-23 18:10:00,5.10974,5.11151,5.10717,5.1093,76000000.0
2008-01-23 18:15:00,5.10879,5.11215,5.10586,5.10767,74000000.0
2008-01-23 18:20:00,5.10788,5.11281,5.10637,5.11127,85000000.0
2008-01-23 18:25:00,5.10578,5.11269,5.10433,5.10592,69000000.0
2008-01-23 18:30:00,5.10694,5.1134,5.10618,5.10956,68000000.0
2008-01-23 18:35:00,5.11059,5.11317,5.1071,5.10839,74000000.0
2008-01-23 18:40:00,5.10901,5.11139,5.10465,5.10793,72000000.0
2008-01-23 18:45:00,5.10485,5.11196,5.10485,5.109,67000000.0
2008-01-23 18:50:00,5.10837,5.11297,5.10731,5.1087,66000000.0
2008-01-23 18:55:00,5.10991,5.11238,5.10614,5.11127,62000000.0
2008-01-23 19:00:00,5.10686,5.11189,5.10684,5.11138,70000000.0
2008-01-23 19:05:00,5.11176,5.11176,5.10636,5.1089,81000000.0
2008-01-23 19:10:00,5.1084,5.1108,5.10768,5.10952,76000000.0
2008-01-23 19:15:00,5.11042,5.1124,5.10807,5.11068,58000000.0
2008-01-23 19:20:00,5.10919,5.11125,5.10807,5.10998,56000000.0
2008-01-23 19:25:00,5.10821,5.11119,5.10614,5.10881,62000000.0
2008-01-23 19:30:00,5.10822,5.11067,5.1055,5.10886,56000000.0
2008-01-23 19:35:00,5.10997,5.11025,5.10622,5.10926,64000000.0
2008-01-23 19:40:00,5.10874,5.11135,5.10494,5.10942,59000000.0
2008-01-23 19:45:00,5.11075,5.11266,5.1072,5.11028,58000000.0
2008-01-23 19:50:00,5.11266,5.11266,5.1067,5.10738,73000000.0
2008-01-23 19:55:00,5.10879,5.11198,5.10714,5.11104,65000000.0
2008-01-23 20:00:00,5.10858,5.11197,5.10673,5.10936,62000000.0
2008-01-23 20:05:00,5.10957,5.11366,5.10927,5.11071,67000000.0
2008-01-23 20:10:00,5.11032,5.11422,5.10992,5.11008,59000000.0
2008-01-23 20:15:00,5.10958,5.1144,5.10917,5.11231,55000000.0
2008-01-23 20:20:00,5.11253,5.11396,5.1101,5.11297,63000000.0
2008-01-23 20:25:00,5.11268,5.11471,5.10964,5.11306,61000000.0
2008-01-23 20:30:00,5.11406,5.11406,5.1108,5.11163,78000000.0
2008-01-23 20:35:00,5.11185,5.11216,5.11038,5.11154,76000000.0
2008-01-23 20:40:00,5.11056,5.11191,5.10812,5.11141,80000000.0
2008-01-23 20:45:00,5.11165,5.11168,5.10682,5.10831,82000000.0
2008-01-23 20:50:00,5.10759,5.11004,5.10685,5.10947,59000000.0
2008-01-23 20:55:00,5.11064,5.11101,5.10774,5.10943,58000000.0
2008-01-23 21:00:00,5.10884,5.10983,5.10764,5.10977,64000000.0
2008-01-23 21:05:00,5.11003,5.11017,5.10749,5.10816,56000000.0
2008-01-23 21:10:00,5.10703,5.10932,5.10648,5.10699,69000000.0
2008-01-23 21:15:00,5.10758,5.10885,5.10535,5.10568,71000000.0
2008-01-23 21:20:00,5.10452,5.10639,5.10081,5.10198,72000000.0
2008-01-23 21:25:00,5.10337,5.10475,5.09867,5.09947,58000000.0
2008-01-23 21:30:00,5.09898,5.10453,5.09862,5.103,71000000.0
2008-01-23 21:35:00,5.10326,5.10425,5.10147,5.1027,68000000.0
2008-01-23 21:40:00,5.10209,5.10319,5.09976,5.10199,69000000.0
2008-01-23 21:45:00,5.10239,5.10384,5.10115,5.10275,73000000.0
2008-01-23 21:50:00,5.10351,5.10431,5.1016,5.10274,81000000.0
2008-01-23 21:55:00,5.10182,5.10325,5.09803,5.10097,77000000.0
2008-01-23 22:00:00,5.10102,5.10118,5.09014,5.09163,70000000.0
2008-01-23 22:05:00,5.09237,5.09546,5.09201,5.09297,62000000.0
2008-01-23 22:10:00,5.0936,5.09401,5.08849,5.0907,77000000.0
2008-01-23 22:15:00,5.0914,5.09295,5.09072,5.09229,61000000.0
2008-01-23 22:20:00,5.09341,5.09354,5.08557,5.08614,78000000.0
2008-01-23 22:25:00,5.08676,5.08978,5.08554,5.08694,76000000.0
2008-01-23 22:30:00,5.08781,5.08909,5.08499,5.08499,66000000.0
2008-01-23 22:35:00,5.08559,5.08846,5.08477,5.08782,79000000.0
2008-01-23 22:40:00,5.08874,5.09011,5.08621,5.08718,67000000.0
2008-01-23 22:45:00,5.08726,5.08918,5.08654,5.08739,59000000.0
2008-01-23 22:50:00,5.08775,5.09056,5.0869,5.08843,72000000.0
2008-01-23 22:55:00,5.0889,5.08984,5.08577,5.08594,62000000.0
2008-01-23 23:00:00,5.08621,5.08723,5.08425,5.08512,65000000.0
2008-01-23 23:05:00,5.08477,5.08664,5.08425,5.08425,71000000.0
2008-01-23 23:10:00,5.08466,5.08712,5.08466,5.0857,63000000.0
2008-01-23 23:15:00,5.08637,5.08726,5.08487,5.08642,54000000.0
2008-01-23 23:20:00,5.08526,5.08668,5.08358,5.08418,64000000.0
2008-01-23 23:25:00,5.08397,5.08789,5.08318,5.08763,66000000.0
2008-01-23 23:30:00,5.08818,5.08827,5.08352,5.08437,53000000.0
2008-01-23 23:35:00,5.08461,5.08841,5.08445,5.08672,62000000.0
2008-01-23 23:40:00,5.08702,5.08901,5.08549,5.08818,57000000.0
2008-01-23 23:45:00,5.08781,5.08858,5.08635,5.08679,77000000.0
2008-01-23 23:50:00,5.08727,5.08869,5.08603,5.08603,66000000.0
2008-01-23 23:55:00,5.0866,5.08799,5.08529,5.08707,70000000.0
2008-01-24 00:00:00,5.08777,5.08933,5.08663,5.08816,63000000.0
2008-01-24 00:05:00,5.08638,5.08754,5.08516,5.0857,74000000.0
2008-01-24 00:10:00,5.08682,5.08682,5.0846,5.0863,53000000.0
2008-01-24 00:15:00,5.08486,5.08664,5.08473,5.0864,82000000.0
2008-01-24 00:20:00,5.08711,5.08762,5.08486,5.08538,60000000.0
2008-01-24 00:25:00,5.08547,5.08791,5.08519,5.08644,68000000.0
2008-01-24 00:30:00,5.08838,5.08942,5.08697,5.08873,71000000.0
2008-01-24 00:35:00,5.08855,5.09014,5.08769,5.08909,62000000.0
2008-01-24 00:40:00,5.08777,5.08917,5.08677,5.08831,50000000.0
2008-01-24 00:45:00,5.08808,5.08846,5.08615,5.0864,80000000.0
2008-01-24 00:50:00,5.08823,5.08924,5.08435,5.08522,68000000.0
2008-01-24 00:55:00,5.08504,5.08783,5.0849,5.08645,67000000.0
2008-01-24 01:00:00,5.08612,5.08691,5.08402,5.08402,65000000.0
2008-01-24 01:05:00,5.08488,5.08707,5.08454,5.08567,66000000.0
2008-01-24 01:10:00,5.08559,5.09,5.08527,5.08837,69000000.0
2008-01-24 01:15:00,5.08907,5.09109,5.08762,5.08993,69000000.0
2008-01-24 01:20:00,5.08947,5.09029,5.08731,5.08866,71000000.0
2008-01-24 01:25:00,5.09022,5.09101,5.08838,5.08967,64000000.0
2008-01-24 01:30:00,5.08928,5.09046,5.08711,5.0876,59000000.0
2008-01-24 01:35:00,5.08741,5.08957,5.08741,5.08852,74000000.0
2008-01-24 01:40:00,5.08757,5.08951,5.08737,5.08794,70000000.0
2008-01-24 01:45:00,5.0887,5.08957,5.08743,5.08903,74000000.0
2008-01-24 01:50:00,5.08917,5.09055,5.08785,5.08793,73000000.0
2008-01-24 01:55:00,5.08937,5.09003,5.08664,5.08723,69000000.0
2008-01-24 02:00:00,5.08843,5.0901,5.08659,5.08989,61000000.0
2008-01-24 02:05:00,5.08894,5.0915,5.08867,5.09123,67000000.0
2008-01-24 02:10:00,5.09079,5.09346,5.09059,5.09178,68000000.0
2008-01-24 02:15:00,5.09222,5.09493,5.09164,5.09356,72000000.0
2008-01-24 02:20:00,5.09398,5.09439,5.09191,5.0931,71000000.0
2008-01-24 02:25:00,5.09317,5.09555,5.0919,5.09525,68000000.0
2008-01-24 02:30:00,5.09399,5.09542,5.09252,5.09282,70000000.0
2008-01-24 02:35:00,5.09265,5.0937,5.09134,5.09215,59000000.0
2008-01-24 02:40:00,5.0926,5.09359,5.09118,5.09147,63000000.0
2008-01-24 02:45:00,5.09268,5.09268,5.0896,5.0896,55000000.0
2008-01-24 02:50:00,5.08977,5.09139,5.08854,5.09012,70000000.0
2008-01-24 02:55:00,5.09225,5.09628,5.09064,5.0956,63000000.0
2008-01-24 03:00:00,5.09719,5.09761,5.09532,5.09642,66000000.0
2008-01-24 03:05:00,5.0954,5.09762,5.09521,5.09683,60000000.0
2008-01-24 03:10:00,5.0969,5.0969,5.09493,5.0959,63000000.0
2008-01-24 03:15:00,5.09637,5.09647,5.09242,5.09352,61000000.0
2008-01-24 03:20:00,5.09178,5.09289,5.09032,5.0909,80000000.0
2008-01-24 03:25:00,5.092,5.09357,5.09074,5.09232,64000000.0
2008-01-24 03:30:00,5.09223,5.09369,5.09063,5.09369,66000000.0
2008-01-24 03:35:00,5.09308,5.09339,5.09113,5.09211,60000000.0
2008-01-24 03:40:00,5.09144,5.09299,5.0911,5.09199,65000000.0
2008-01-24 03:45:00,5.09271,5.09435,5.09157,5.09274,63000000.0
2008-01-24 03:50:00,5.0923,5.09297,5.09124,5.09176,62000000.0
2008-01-24 03:55:00,5.09117,5.09332,5.09014,5.09181,70000000.0
2008-01-24 04:00:00,5.09184,5.09261,5.09051,5.09114,76000000.0
2008-01-24 04:05:00,5.0921,5.09266,5.09068,5.09249,67000000.0
2008-01-24 04:10:00,5.09211,5.09311,5.09095,5.09105,76000000.0
2008-01-24 04:15:00,5.09215,5.09288,5.09087,5.0912,80000000.0
2008-01-24 04:20:00,5.09043,5.09202,5.09025,5.09093,62000000.0
2008-01-24 04:25:00,5.09016,5.09319,5.09016,5.09214,72000000.0
2008-01-24 04:30:00,5.09258,5.09261,5.09095,5.09175,64000000.0
2008-01-24 04:35:00,5.09183,5.09339,5.09102,5.09102,66000000.0
2008-01-24 04:40:00,5.0915,5.09243,5.09027,5.09142,65000000.0
2008-01-24 04:45:00,5.0923,5.09254,5.08988,5.09093,66000000.0
2008-01-24 04:50:00,5.09042,5.09256,5.09042,5.09122,60000000.0
2008-01-24 04:55:00,5.09099,5.09219,5.09029,5.0917,68000000.0
2008-01-24 05:00:00,5.09113,5.09237,5.09018,5.09114,64000000.0
2008-01-24 05:05:00,5.09031,5.09211,5.08954,5.09067,70000000.0
2008-01-24 05:10:00,5.09163,5.09201,5.09022,5.0907,68000000.0
2008-01-24 05:15:00,5.09069,5.09214,5.09066,5.09169,63000000.0
2008-01-24 05:20:00,5.09192,5.09249,5.09056,5.09155,56000000.0
2008-01-24 05:25:00,5.09109,5.09274,5.09102,5.0922,60000000.0
2008-01-24 05:30:00,5.09124,5.09212,5.09034,5.09065,63000000.0
2008-01-24 05:35:00,5.091,5.09214,5.09031,5.09105,69000000.0
2008-01-24 05:40:00,5.09059,5.0922,5.08999,5.09112,69000000.0
2008-01-24 05:45:00,5.09066,5.09193,5.08995,5.09191,64000000.0
2008-01-24 05:50:00,5.09103,5.09176,5.08991,5.09011,67000000.0
2008-01-24 05:55:00,5.09133,5.09224,5.09028,5.09138,79000000.0
2008-01-24 06:00:00,5.09162,5.09248,5.09056,5.09163,72000000.0
2008-01-24 06:05:00,5.0926,5.0926,5.09035,5.09092,62000000.0
2008-01-24 06:10:00,5.0902,5.09191,5.08994,5.09085,62000000.0
2008-01-24 06:15:00,5.0903,5.09202,5.08995,5.09077,65000000.0
2008-01-24 06:20:00,5.09081,5.09173,5.08983,5.09161,88000000.0
2008-01-24 06:25:00,5.09072,5.0921,5.09004,5.09188,59000000.0
2008-01-24 06:30:00,5.09026,5.09188,5.08993,5.09102,58000000.0
2008-01-24 06:35:00,5.09134,5.09211,5.09017,5.09097,52000000.0
2008-01-24 06:40:00,5.09122,5.09226,5.09056,5.09201,68000000.0
2008-01-24 06:45:00,5.0915,5.09232,5.0905,5.09053,62000000.0
2008-01-24 06:50:00,5.09108,5.09179,5.08988,5.09044,66000000.0
2008-01-24 06:55:00,5.09066,5.09142,5.08967,5.08967,72000000.0
2008-01-24 07:00:00,5.09097,5.09149,5.08975,5.09082,65000000.0
2008-01-24 07:05:00,5.09125,5.09172,5.08981,5.09044,62000000.0
2008-01-24 07:10:00,5.08993,5.09245,5.08993,5.09096,67000000.0
2008-01-24 07:15:00,5.09183,5.09235,5.09022,5.09146,89000000.0
2008-01-24 07:20:00,5.09062,5.09148,5.08975,5.09027,70000000.0
2008-01-24 07:25:00,5.09077,5.09149,5.08989,5.09066,59000000.0
2008-01-24 07:30:00,5.09135,5.09173,5.08998,5.09054,63000000.0
2008-01-24 07:35:00,5.09074,5.09152,5.08976,5.08996,65000000.0
2008-01-24 07:40:00,5.09023,5.09233,5.08984,5.09185,64000000.0
2008-01-24 07:45:00,5.09102,5.09209,5.08987,5.09167,66000000.0
2008-01-24 07:50:00,5.09067,5.09165,5.08993,5.09062,65000000.0
2008-01-24 07:55:00,5.09072,5.09149,5.08969,5.09047,67000000.0
2008-01-24 08:00:00,5.09123,5.09123,5.08912,5.08933,68000000.0
2008-01-24 08:05:00,5.09051,5.09136,5.0893,5.09059,71000000.0
2008-01-24 08:10:00,5.08985,5.09066,5.08905,5.0892,70000000.0
2008-01-24 08:15:00,5.09009,5.09079,5.08865,5.08934,70000000.0
2008-01-24 08:20:00,5.08871,5.09032,5.08871,5.08978,63000000.0
2008-01-24 08:25:00,5.09036,5.09057,5.08899,5.09043,66000000.0
2008-01-24 08:30:00,5.08927,5.09131,5.08872,5.0905,62000000.0
2008-01-24 08:35:00,5.09076,5.09205,5.08947,5.08976,72000000.0
2008-01-24 08:40:00,5.08969,5.09073,5.08771,5.08912,61000000.0
2008-01-24 08:45:00,5.08882,5.08986,5.08776,5.08904,68000000.0
2008-01-24 08:50:00,5.08927,5.09099,5.08834,5.09047,76000000.0
2008-01-24 08:55:00,5.09037,5.09101,5.08841,5.08986,70000000.0
2008-01-24 09:00:00,5.08974,5.0947,5.08962,5.09211,71000000.0
2008-01-24 09:05:00,5.09282,5.09735,5.09178,5.09447,63000000.0
2008-01-24 09:10:00,5.09602,5.09779,5.09471,5.0971,66000000.0
2008-01-24 09:15:00,5.09762,5.10012,5.09563,5.09903,67000000.0
2008-01-24 09:20:00,5.09869,5.09991,5.09523,5.09523,76000000.0
2008-01-24 09:25:00,5.09443,5.09844,5.09443,5.09722,65000000.0
2008-01-24 09:30:00,5.09677,5.09798,5.09467,5.09679,67000000.0
2008-01-24 09:35:00,5.09675,5.09704,5.09135,5.09246,63000000.0
2008-01-24 09:40:00,5.09186,5.09561,5.09165,5.09558,61000000.0
2008-01-24 09:45:00,5.09417,5.0955,5.09149,5.093,58000000.0
2008-01-24 09:50:00,5.09556,5.09807,5.09304,5.09667,73000000.0
2008-01-24 09:55:00,5.09745,5.10074,5.09646,5.09949,72000000.0
2008-01-24 10:00:00,5.09964,5.10057,5.09066,5.09066,66000000.0
2008-01-24 10:05:00,5.09299,5.09779,5.09106,5.0924,86000000.0
2008-01-24 10:10:00,5.09236,5.09411,5.08982,5.09068,60000000.0
2008-01-24 10:15:00,5.09005,5.0954,5.08933,5.0954,76000000.0
2008-01-24 10:20:00,5.09364,5.09569,5.09072,5.09072,64000000.0
2008-01-24 10:25:00,5.09139,5.09287,5.08992,5.09209,63000000.0
2008-01-24 10:30:00,5.09061,5.09316,5.0901,5.09316,62000000.0
2008-01-24 10:35:00,5.09185,5.09447,5.09071,5.09231,55000000.0
2008-01-24 10:40:00,5.09175,5.09252,5.08912,5.09219,71000000.0
2008-01-24 10:45:00,5.09113,5.09258,5.0888,5.08972,57000000.0
2008-01-24 10:50:00,5.08998,5.09202,5.08856,5.0893,73000000.0
2008-01-24 10:55:00,5.08975,5.09131,5.08904,5.09078,62000000.0
2008-01-24 11:00:00,5.08957,5.09044,5.08571,5.08762,52000000.0
2008-01-24 11:05:00,5.08636,5.09037,5.08602,5.08935,66000000.0
2008-01-24 11:10:00,5.08894,5.09062,5.08655,5.08776,59000000.0
2008-01-24 11:15:00,5.08672,5.08928,5.0859,5.08723,86000000.0
2008-01-24 11:20:00,5.08792,5.09003,5.08676,5.08944,78000000.0
2008-01-24 11:25:00,5.09015,5.09027,5.08768,5.08768,53000000.0
2008-01-24 11:30:00,5.08729,5.0903,5.08729,5.08939,51000000.0
2008-01-24 11:35:00,5.08932,5.08986,5.08733,5.08791,65000000.0
2008-01-24 11:40:00,5.08872,5.09165,5.08756,5.09014,66000000.0
2008-01-24 11:45:00,5.09126,5.09158,5.08932,5.0897,64000000.0
2008-01-24 11:50:00,5.09079,5.09266,5.08876,5.09047,70000000.0
2008-01-24 11:55:00,5.09182,5.09305,5.09034,5.09126,61000000.0
2008-01-24 12:00:00,5.09187,5.09306,5.08969,5.09097,74000000.0
2008-01-24 12:05:00,5.09232,5.09232,5.09019,5.09168,75000000.0
2008-01-24 12:10:00,5.09171,5.09177,5.08966,5.091,81000000.0
2008-01-24 12:15:00,5.09059,5.09331,5.08964,5.09058,62000000.0
2008-01-24 12:20:00,5.0908,5.0934,5.09003,5.09118,52000000.0
2008-01-24 12:25:00,5.09108,5.09256,5.08986,5.09256,68000000.0
2008-01-24 12:30:00,5.09165,5.0932,5.09079,5.09218,71000000.0
2008-01-24 12:35:00,5.09109,5.09227,5.08998,5.09139,59000000.0
2008-01-24 12:40:00,5.09103,5.09207,5.08838,5.08909,68000000.0
2008-01-24 12:45:00,5.08945,5.0904,5.0881,5.08988,61000000.0
2008-01-24 12:50:00,5.09015,5.09041,5.08642,5.0877,68000000.0
2008-01-24 12:55:00,5.08707,5.08808,5.08159,5.08159,76000000.0
2008-01-24 13:00:00,5.08296,5.08544,5.08154,5.08268,71000000.0
2008-01-24 13:05:00,5.08327,5.08388,5.08031,5.08059,60000000.0
2008-01-24 13:10:00,5.08048,5.08204,5.07885,5.08044,56000000.0
2008-01-24 13:15:00,5.07804,5.07951,5.07464,5.07659,77000000.0
2008-01-24 13:20:00,5.07634,5.07841,5.07123,5.07461,63000000.0
2008-01-24 13:25:00,5.07442,5.07491,5.07147,5.07353,60000000.0
2008-01-24 13:30:00,5.07359,5.07713,5.07216,5.07601,65000000.0
2008-01-24 13:35:00,5.07551,5.07731,5.07409,5.07577,52000000.0
2008-01-24 13:40:00,5.07542,5.07801,5.07208,5.07249,76000000.0
2008-01-24 13:45:00,5.07309,5.0752,5.07211,5.07417,56000000.0
2008-01-24 13:50:00,5.07352,5.07483,5.07285,5.07463,60000000.0
2008-01-24 13:55:00,5.07397,5.07494,5.072,5.07226,72000000.0
2008-01-24 14:00:00,5.07313,5.07422,5.06819,5.07076,59000000.0
2008-01-24 14:05:00,5.06966,5.07,5.06656,5.06796,58000000.0
2008-01-24 14:10:00,5.06756,5.0695,5.06656,5.06798,64000000.0
2008-01-24 14:15:00,5.06793,5.07356,5.06769,5.07283,55000000.0
2008-01-24 14:20:00,5.07152,5.07396,5.07034,5.07034,65000000.0
2008-01-24 14:25:00,5.07254,5.07349,5.07075,5.07167,55000000.0
2008-01-24 14:30:00,5.07309,5.07413,5.07165,5.07412,62000000.0
2008-01-24 14:35:00,5.0739,5.07392,5.07089,5.07178,78000000.0
2008-01-24 14:40:00,5.07108,5.07383,5.071,5.07202,63000000.0
2008-01-24 14:45:00,5.07378,5.0763,5.07165,5.07445,79000000.0
2008-01-24 14:50:00,5.07524,5.07593,5.07102,5.0744,77000000.0
2008-01-24 14:55:00,5.0746,5.07685,5.07275,5.07685,81000000.0
2008-01-24 15:00:00,5.07552,5.07673,5.07321,5.07551,62000000.0
2008-01-24 15:05:00,5.07557,5.07703,5.07329,5.07431,66000000.0
2008-01-24 15:10:00,5.07608,5.07718,5.07399,5.07544,65000000.0
2008-01-24 15:15:00,5.07686,5.0778,5.07506,5.07714,70000000.0
2008-01-24 15:20:00,5.07676,5.07894,5.07456,5.07894,64000000.0
2008-01-24 15:25:00,5.07896,5.08133,5.07539,5.07937,61000000.0
2008-01-24 15:30:00,5.08142,5.08213,5.07522,5.07688,57000000.0
2008-01-24 15:35:00,5.07591,5.07742,5.07428,5.07636,70000000.0
2008-01-24 15:40:00,5.07557,5.07789,5.07514,5.076,56000000.0
2008-01-24 15:45:00,5.07582,5.07684,5.0726,5.0739,63000000.0
2008-01-24 15:50:00,5.07365,5.07841,5.07056,5.07308,61000000.0
2008-01-24 15:55:00,5.07636,5.07843,5.07119,5.07119,63000000.0
2008-01-24 16:00:00,5.07337,5.07839,5.06793,5.06793,52000000.0
2008-01-24 16:05:00,5.06687,5.07461,5.06232,5.06573,68000000.0
2008-01-24 16:10:00,5.06437,5.07437,5.06229,5.06555,62000000.0
2008-01-24 16:15:00,5.06359,5.07417,5.06358,5.06778,64000000.0
2008-01-24 16:20:00,5.068,5.07402,5.06387,5.06584,60000000.0
2008-01-24 16:25:00,5.06583,5.07402,5.05907,5.06048,74000000.0
2008-01-24 16:30:00,5.05909,5.07167,5.05545,5.05796,64000000.0
2008-01-24 16:35:00,5.05864,5.07029,5.05757,5.05897,76000000.0
2008-01-24 16:40:00,5.06283,5.07006,5.05958,5.06382,63000000.0
2008-01-24 16:45:00,5.0636,5.07111,5.06053,5.06165,67000000.0
2008-01-24 16:50:00,5.06383,5.0701,5.05811,5.06231,71000000.0
2008-01-24 16:55:00,5.06021,5.06796,5.05943,5.06164,61000000.0
2008-01-24 17:00:00,5.06377,5.0667,5.05839,5.05863,49000000.0
2008-01-24 17:05:00,5.06048,5.06537,5.05491,5.05491,72000000.0
2008-01-24 17:10:00,5.05243,5.06256,5.05188,5.05832,55000000.0
2008-01-24 17:15:00,5.05741,5.06408,5.05665,5.05899,62000000.0
2008-01-24 17:20:00,5.06498,5.06546,5.05736,5.05832,72000000.0
2008-01-24 17:25:00,5.05737,5.06349,5.05442,5.05706,57000000.0
2008-01-24 17:30:00,5.05614,5.06438,5.05589,5.0632,60000000.0
2008-01-24 17:35:00,5.05901,5.06241,5.05719,5.05807,60000000.0
2008-01-24 17:40:00,5.0584,5.0598,5.05474,5.05526,74000000.0
2008-01-24 17:45:00,5.05603,5.06018,5.05561,5.05665,70000000.0
2008-01-24 17:50:00,5.05754,5.06045,5.05471,5.05767,50000000.0
2008-01-24 17:55:00,5.05515,5.06125,5.05505,5.06029,75000000.0
2008-01-24 18:00:00,5.05998,5.06105,5.05736,5.05862,68000000.0
2008-01-24 18:05:00,5.0576,5.06122,5.05737,5.05877,74000000.0
2008-01-24 18:10:00,5.05915,5.06034,5.05481,5.05649,76000000.0
2008-01-24 18:15:00,5.05548,5.06101,5.05446,5.06035,74000000.0
2008-01-24 18:20:00,5.05531,5.06116,5.05354,5.05662,85000000.0
2008-01-24 18:25:00,5.05626,5.05998,5.05177,5.05243,69000000.0
2008-01-24 18:30:00,5.05636,5.05707,5.04971,5.05217,68000000.0
2008-01-24 18:35:00,5.05145,5.05465,5.05145,5.05315,74000000.0
2008-01-24 18:40:00,5.05242,5.0542,5.05159,5.05344,72000000.0
2008-01-24 18:45:00,5.0525,5.05395,5.05057,5.05191,67000000.0
2008-01-24 18:50:00,5.05145,5.05319,5.04806,5.05106,66000000.0
2008-01-24 18:55:00,5.05299,5.05299,5.04911,5.05018,62000000.0
2008-01-24 19:00:00,5.05135,5.05267,5.05017,5.05106,70000000.0
2008-01-24 19:05:00,5.05136,5.05322,5.05,5.05195,81000000.0
2008-01-24 19:10:00,5.05229,5.05339,5.05037,5.05145,76000000.0
2008-01-24 19:15:00,5.05238,5.05403,5.05186,5.05261,58000000.0
2008-01-24 19:20:00,5.05281,5.05355,5.05008,5.05216,56000000.0
2008-01-24 19:25:00,5.05227,5.05591,5.05025,5.05437,62000000.0
2008-01-24 19:30:00,5.05571,5.05571,5.05301,5.05346,56000000.0
2008-01-24 19:35:00,5.05365,5.05555,5.05289,5.05382,64000000.0
2008-01-24 19:40:00,5.05391,5.05614,5.05343,5.05472,59000000.0
2008-01-24 19:45:00,5.055,5.05557,5.05182,5.05212,58000000.0
2008-01-24 19:50:00,5.05353,5.05374,5.05033,5.05058,73000000.0
2008-01-24 19:55:00,5.05139,5.05202,5.049,5.05086,65000000.0
2008-01-24 20:00:00,5.05221,5.05296,5.05006,5.05085,62000000.0
2008-01-24 20:05:00,5.05221,5.05414,5.05053,5.05249,67000000.0
2008-01-24 20:10:00,5.05359,5.05374,5.04858,5.04988,59000000.0
2008-01-24 20:15:00,5.0498,5.05015,5.0463,5.04934,55000000.0
2008-01-24 20:20:00,5.04961,5.05124,5.0487,5.04926,63000000.0
2008-01-24 20:25:00,5.04943,5.05123,5.04921,5.05123,61000000.0
2008-01-24 20:30:00,5.04992,5.05144,5.04815,5.04976,78000000.0
2008-01-24 20:35:00,5.04694,5.04871,5.0446,5.04737,76000000.0
2008-01-24 20:40:00,5.04745,5.04745,5.04311,5.04398,80000000.0
2008-01-24 20:45:00,5.04352,5.04476,5.0391,5.04102,82000000.0
2008-01-24 20:50:00,5.0392,5.04324,5.03901,5.04148,59000000.0
2008-01-24 20:55:00,5.04318,5.04331,5.04039,5.04138,58000000.0
2008-01-24 21:00:00,5.03966,5.04182,5.03948,5.03982,64000000.0
2008-01-24 21:05:00,5.03857,5.04011,5.03565,5.03766,56000000.0
2008-01-24 21:10:00,5.03879,5.04017,5.03661,5.03896,69000000.0
2008-01-24 21:15:00,5.04081,5.04194,5.03851,5.04087,71000000.0
2008-01-24 21:20:00,5.0398,5.04096,5.03904,5.03984,72000000.0
2008-01-24 21:25:00,5.04095,5.04215,5.03929,5.04171,58000000.0
2008-01-24 21:30:00,5.04165,5.0433,5.04101,5.04244,71000000.0
2008-01-24 21:35:00,5.04299,5.0445,5.04239,5.04308,68000000.0
2008-01-24 21:40:00,5.04389,5.04441,5.04225,5.04304,69000000.0
2008-01-24 21:45:00,5.04301,5.04339,5.04087,5.04189,73000000.0
2008-01-24 21:50:00,5.04352,5.04416,5.04176,5.04388,81000000.0
2008-01-24 21:55:00,5.04269,5.04522,5.04252,5.04419,77000000.0
2008-01-24 22:00:00,5.0421,5.04433,5.0421,5.04372,70000000.0
2008-01-24 22:05:00,5.0427,5.04569,5.0427,5.04411,62000000.0
2008-01-24 22:10:00,5.04491,5.04624,5.04439,5.04481,77000000.0
2008-01-24 22:15:00,5.04457,5.04596,5.04363,5.04547,61000000.0
2008-01-24 22:20:00,5.04515,5.04653,5.04329,5.04627,78000000.0
2008-01-24 22:25:00,5.04735,5.04795,5.04543,5.04787,76000000.0
2008-01-24 22:30:00,5.04688,5.04776,5.04563,5.04685,66000000.0
2008-01-24 22:35:00,5.047,5.04825,5.04581,5.04753,79000000.0
2008-01-24 22:40:00,5.04686,5.04718,5.04335,5.0448,67000000.0
2008-01-24 22:45:00,5.04477,5.04477,5.04242,5.04305,59000000.0
2008-01-24 22:50:00,5.04278,5.04316,5.0402,5.04122,72000000.0
2008-01-24 22:55:00,5.04154,5.0416,5.03813,5.03871,62000000.0
2008-01-24 23:00:00,5.03898,5.04015,5.03803,5.03982,65000000.0
2008-01-24 23:05:00,5.0399,5.04084,5.03846,5.03958,71000000.0
2008-01-24 23:10:00,5.03976,5.04062,5.03874,5.04041,63000000.0
2008-01-24 23:15:00,5.04001,5.04066,5.03907,5.03951,54000000.0
2008-01-24 23:20:00,5.03895,5.04112,5.03852,5.04099,64000000.0
2008-01-24 23:25:00,5.04029,5.04361,5.04029,5.04296,66000000.0
2008-01-24 23:30:00,5.04298,5.04359,5.04116,5.04214,53000000.0
2008-01-24 23:35:00,5.04271,5.04301,5.04089,5.0424,62000000.0
2008-01-24 23:40:00,5.04196,5.04331,5.04137,5.04295,57000000.0
2008-01-24 23:45:00,5.04181,5.04326,5.04115,5.04226,77000000.0
2008-01-24 23:50:00,5.04334,5.04489,5.04254,5.04447,66000000.0
2008-01-24 23:55:00,5.04381,5.04541,5.04265,5.04317,70000000.0
2008-01-25 00:00:00,5.04428,5.04428,5.04105,5.04323,63000000.0
2008-01-25 00:05:00,5.04397,5.04397,5.04166,5.04194,74000000.0
2008-01-25 00:10:00,5.04276,5.0446,5.04242,5.04286,53000000.0
2008-01-25 00:15:00,5.04479,5.04529,5.04318,5.04401,82000000.0
2008-01-25 00:20:00,5.04384,5.04495,5.04281,5.04424,60000000.0
2008-01-25 00:25:00,5.04346,5.04536,5.04325,5.04373,68000000.0
2008-01-25 00:30:00,5.0445,5.0452,5.04216,5.04386,71000000.0
2008-01-25 00:35:00,5.04263,5.04504,5.0425,5.04409,62000000.0
2008-01-25 00:40:00,5.04328,5.04557,5.04311,5.04485,50000000.0
2008-01-25 00:45:00,5.04509,5.04516,5.04197,5.04241,80000000.0
2008-01-25 00:50:00,5.04355,5.04472,5.04217,5.04449,68000000.0
2008-01-25 00:55:00,5.0447,5.04572,5.04278,5.04461,67000000.0
2008-01-25 01:00:00,5.04297,5.04555,5.04289,5.0441,65000000.0
2008-01-25 01:05:00,5.04415,5.04544,5.04099,5.04099,66000000.0
2008-01-25 01:10:00,5.04233,5.04264,5.04091,5.04252,69000000.0
2008-01-25 01:15:00,5.04137,5.04265,5.04043,5.04043,69000000.0
2008-01-25 01:20:00,5.04211,5.04244,5.04022,5.04022,71000000.0
2008-01-25 01:25:00,5.04194,5.04256,5.03926,5.03996,64000000.0
2008-01-25 01:30:00,5.03972,5.04176,5.03851,5.04097,59000000.0
2008-01-25 01:35:00,5.0401,5.04219,5.03889,5.04119,74000000.0
2008-01-25 01:40:00,5.04106,5.04283,5.04051,5.04193,70000000.0
2008-01-25 01:45:00,5.04146,5.04222,5.03734,5.0384,74000000.0
2008-01-25 01:50:00,5.03813,5.03925,5.03726,5.03742,73000000.0
2008-01-25 01:55:00,5.03851,5.0392,5.03631,5.03852,69000000.0
2008-01-25 02:00:00,5.03834,5.04023,5.03791,5.03986,61000000.0
2008-01-25 02:05:00,5.0391,5.04049,5.03856,5.04007,67000000.0
2008-01-25 02:10:00,5.03982,5.04125,5.03907,5.04104,68000000.0
2008-01-25 02:15:00,5.04094,5.04177,5.03946,5.04149,72000000.0
2008-01-25 02:20:00,5.04008,5.04209,5.03983,5.04007,71000000.0
2008-01-25 02:25:00,5.04102,5.04173,5.04006,5.04158,68000000.0
2008-01-25 02:30:00,5.0399,5.04217,5.03985,5.04217,70000000.0
2008-01-25 02:35:00,5.04155,5.04287,5.0407,5.04102,59000000.0
2008-01-25 02:40:00,5.04201,5.04323,5.04072,5.04124,63000000.0
2008-01-25 02:45:00,5.0422,5.04253,5.03986,5.03986,55000000.0
2008-01-25 02:50:00,5.03986,5.04206,5.03986,5.04082,70000000.0
2008-01-25 02:55:00,5.04012,5.04244,5.04012,5.04244,63000000.0
2008-01-25 03:00:00,5.0417,5.04352,5.04086,5.04258,66000000.0
2008-01-25 03:05:00,5.0411,5.04371,5.04091,5.04223,60000000.0
2008-01-25 03:10:00,5.04211,5.04336,5.04129,5.04161,63000000.0
2008-01-25 03:15:00,5.04277,5.04369,5.04075,5.04349,61000000.0
2008-01-25 03:20:00,5.04297,5.04399,5.04113,5.04158,80000000.0
2008-01-25 03:25:00,5.04274,5.04443,5.04107,5.04422,64000000.0
2008-01-25 03:30:00,5.04451,5.04476,5.04181,5.04354,66000000.0
2008-01-25 03:35:00,5.04351,5.04354,5.04107,5.04114,60000000.0
2008-01-25 03:40:00,5.04208,5.04208,5.03952,5.04094,65000000.0
2008-01-25 03:45:00,5.04097,5.04177,5.03966,5.04104,63000000.0
2008-01-25 03:50:00,5.04153,5.04359,5.04,5.04215,62000000.0
2008-01-25 03:55:00,5.04319,5.04353,5.04051,5.0409,70000000.0
2008-01-25 04:00:00,5.04075,5.04143,5.03939,5.04111,76000000.0
2008-01-25 04:05:00,5.0401,5.0415,5.03957,5.03992,67000000.0
2008-01-25 04:10:00,5.04107,5.04174,5.03979,5.03995,76000000.0
2008-01-25 04:15:00,5.04165,5.04165,5.03954,5.0403,80000000.0
2008-01-25 04:20:00,5.04109,5.04129,5.03915,5.04036,62000000.0
2008-01-25 04:25:00,5.04047,5.04167,5.0396,5.04121,72000000.0
2008-01-25 04:30:00,5.04113,5.04113,5.03879,5.0393,64000000.0
2008-01-25 04:35:00,5.03911,5.04052,5.03848,5.03852,66000000.0
2008-01-25 04:40:00,5.03964,5.04129,5.03886,5.03922,65000000.0
2008-01-25 04:45:00,5.04013,5.04102,5.03893,5.03973,66000000.0
2008-01-25 04:50:00,5.04013,5.04096,5.03836,5.03915,60000000.0
2008-01-25 04:55:00,5.04027,5.04287,5.0396,5.04057,68000000.0
2008-01-25 05:00:00,5.04081,5.04215,5.04008,5.04123,64000000.0
2008-01-25 05:05:00,5.04124,5.04178,5.04015,5.04093,70000000.0
2008-01-25 05:10:00,5.04179,5.04179,5.03959,5.0404,68000000.0
2008-01-25 05:15:00,5.04152,5.04317,5.03981,5.04296,63000000.0
2008-01-25 05:20:00,5.04329,5.04454,5.04223,5.04228,56000000.0
2008-01-25 05:25:00,5.0434,5.04378,5.04071,5.04245,60000000.0
2008-01-25 05:30:00,5.04155,5.0429,5.0408,5.04167,63000000.0
2008-01-25 05:35:00,5.04181,5.04259,5.04052,5.04179,69000000.0
2008-01-25 05:40:00,5.04188,5.04281,5.04068,5.04227,69000000.0
2008-01-25 05:45:00,5.04189,5.04336,5.041,5.04231,64000000.0
2008-01-25 05:50:00,5.04221,5.04401,5.04122,5.04249,67000000.0
2008-01-25 05:55:00,5.04427,5.04427,5.04109,5.04161,79000000.0
2008-01-25 06:00:00,5.04218,5.04311,5.04067,5.04102,72000000.0
2008-01-25 06:05:00,5.04161,5.04235,5.04008,5.04044,62000000.0
2008-01-25 06:10:00,5.04106,5.04265,5.04038,5.04255,62000000.0
2008-01-25 06:15:00,5.04351,5.04389,5.0418,5.04265,65000000.0
2008-01-25 06:20:00,5.043,5.04401,5.0419,5.04296,88000000.0
2008-01-25 06:25:00,5.04341,5.04377,5.04189,5.04278,59000000.0
2008-01-25 06:30:00,5.04244,5.04425,5.04168,5.04279,58000000.0
2008-01-25 06:35:00,5.04371,5.04528,5.04277,5.04304,52000000.0
2008-01-25 06:40:00,5.04385,5.04459,5.04276,5.04296,68000000.0
2008-01-25 06:45:00,5.04453,5.04675,5.04369,5.04589,62000000.0
2008-01-25 06:50:00,5.04568,5.04634,5.04391,5.04391,66000000.0
2008-01-25 06:55:00,5.04484,5.04647,5.04435,5.0452,72000000.0
2008-01-25 07:00:00,5.04614,5.04652,5.04401,5.04433,65000000.0
2008-01-25 07:05:00,5.04496,5.04595,5.04378,5.04471,62000000.0
2008-01-25 07:10:00,5.04534,5.04733,5.04442,5.04733,67000000.0
2008-01-25 07:15:00,5.0461,5.04883,5.04539,5.04812,89000000.0
2008-01-25 07:20:00,5.04906,5.05004,5.0475,5.04966,70000000.0
2008-01-25 07:25:00,5.04776,5.05134,5.0475,5.05029,59000000.0
2008-01-25 07:30:00,5.05241,5.05241,5.04867,5.05137,63000000.0
2008-01-25 07:35:00,5.05128,5.05128,5.04635,5.04706,65000000.0
2008-01-25 07:40:00,5.04731,5.05004,5.0469,5.04877,64000000.0
2008-01-25 07:45:00,5.0478,5.04993,5.0478,5.04875,66000000.0
2008-01-25 07:50:00,5.04787,5.04911,5.04664,5.04867,65000000.0
2008-01-25 07:55:00,5.04833,5.04902,5.04681,5.04782,67000000.0
2008-01-25 08:00:00,5.04713,5.04837,5.046,5.04745,68000000.0
2008-01-25 08:05:00,5.04743,5.04763,5.04346,5.04383,71000000.0
2008-01-25 08:10:00,5.04423,5.04627,5.04378,5.04576,70000000.0
2008-01-25 08:15:00,5.04551,5.04618,5.04377,5.04524,70000000.0
2008-01-25 08:20:00,5.04512,5.04643,5.04381,5.04527,63000000.0
2008-01-25 08:25:00,5.04555,5.04619,5.03959,5.04122,66000000.0
2008-01-25 08:30:00,5.03901,5.04372,5.03899,5.04322,62000000.0
2008-01-25 08:35:00,5.04299,5.0436,5.04161,5.04173,72000000.0
2008-01-25 08:40:00,5.04211,5.04518,5.04156,5.04404,61000000.0
2008-01-25 08:45:00,5.04504,5.04575,5.04334,5.04456,68000000.0
2008-01-25 08:50:00,5.04426,5.04526,5.04324,5.04439,76000000.0
2008-01-25 08:55:00,5.04533,5.04533,5.04229,5.0424,70000000.0
2008-01-25 09:00:00,5.04217,5.0441,5.04178,5.0423,71000000.0
2008-01-25 09:05:00,5.04082,5.04247,5.03912,5.04,63000000.0
2008-01-25 09:10:00,5.0417,5.04337,5.03968,5.04083,66000000.0
2008-01-25 09:15:00,5.04144,5.04283,5.03922,5.04062,67000000.0
2008-01-25 09:20:00,5.04099,5.04203,5.03802,5.03917,76000000.0
2008-01-25 09:25:00,5.03919,5.04144,5.03883,5.04004,65000000.0
2008-01-25 09:30:00,5.0397,5.04163,5.03897,5.04031,67000000.0
2008-01-25 09:35:00,5.04111,5.04185,5.03893,5.04147,63000000.0
2008-01-25 09:40:00,5.041,5.04199,5.03801,5.03851,61000000.0
2008-01-25 09:45:00,5.03891,5.04139,5.0383,5.04113,58000000.0
2008-01-25 09:50:00,5.04013,5.04415,5.03987,5.0427,73000000.0
2008-01-25 09:55:00,5.0433,5.04559,5.04168,5.0439,72000000.0
2008-01-25 10:00:00,5.04306,5.0451,5.04248,5.04287,66000000.0
2008-01-25 10:05:00,5.0433,5.04437,5.03948,5.03961,86000000.0
2008-01-25 10:10:00,5.04123,5.04759,5.04015,5.04609,60000000.0
2008-01-25 10:15:00,5.04611,5.04733,5.04257,5.04257,76000000.0
2008-01-25 10:20:00,5.04312,5.0465,5.04225,5.04538,64000000.0
2008-01-25 10:25:00,5.04466,5.04639,5.04427,5.04584,63000000.0
2008-01-25 10:30:00,5.04413,5.04906,5.04413,5.04714,62000000.0
2008-01-25 10:35:00,5.04754,5.04892,5.04664,5.04823,55000000.0
2008-01-25 10:40:00,5.0488,5.05113,5.0466,5.04843,71000000.0
2008-01-25 10:45:00,5.05013,5.05212,5.04854,5.04884,57000000.0
2008-01-25 10:50:00,5.0504,5.05329,5.04957,5.05294,73000000.0
2008-01-25 10:55:00,5.05221,5.05282,5.04957,5.04969,62000000.0
2008-01-25 11:00:00,5.05107,5.05378,5.05044,5.05288,52000000.0
2008-01-25 11:05:00,5.05295,5.05334,5.04979,5.05026,66000000.0
2008-01-25 11:10:00,5.05112,5.05188,5.04884,5.05038,59000000.0
2008-01-25 11:15:00,5.05043,5.05188,5.04923,5.05062,86000000.0
2008-01-25 11:20:00,5.05069,5.05146,5.04812,5.05087,78000000.0
2008-01-25 11:25:00,5.05148,5.05242,5.04964,5.04997,53000000.0
2008-01-25 11:30:00,5.05129,5.05265,5.05015,5.05258,51000000.0
2008-01-25 11:35:00,5.05231,5.05245,5.04951,5.05166,65000000.0
2008-01-25 11:40:00,5.05071,5.05184,5.0476,5.04787,66000000.0
2008-01-25 11:45:00,5.04982,5.05118,5.04796,5.05035,64000000.0
2008-01-25 11:50:00,5.05029,5.05651,5.05029,5.05611,70000000.0
2008-01-25 11:55:00,5.05635,5.05635,5.05304,5.05329,61000000.0
2008-01-25 12:00:00,5.05428,5.05539,5.0527,5.05313,74000000.0
2008-01-25 12:05:00,5.05306,5.05831,5.05306,5.05812,75000000.0
2008-01-25 12:10:00,5.05657,5.05795,5.05185,5.05216,81000000.0
2008-01-25 12:15:00,5.05271,5.05354,5.05041,5.05094,62000000.0
2008-01-25 12:20:00,5.05053,5.05287,5.05032,5.05075,52000000.0
2008-01-25 12:25:00,5.05051,5.05232,5.04961,5.05133,68000000.0
2008-01-25 12:30:00,5.05294,5.05509,5.05132,5.05452,71000000.0
2008-01-25 12:35:00,5.05474,5.0578,5.05302,5.05724,59000000.0
2008-01-25 12:40:00,5.05738,5.06381,5.05677,5.06286,68000000.0
2008-01-25 12:45:00,5.06337,5.06389,5.06138,5.06362,61000000.0
2008-01-25 12:50:00,5.06382,5.06398,5.06003,5.06047,68000000.0
2008-01-25 12:55:00,5.05963,5.06203,5.05905,5.06114,76000000.0
2008-01-25 13:00:00,5.06122,5.06236,5.05825,5.06005,71000000.0
2008-01-25 13:05:00,5.06042,5.06042,5.05674,5.05817,60000000.0
2008-01-25 13:10:00,5.05802,5.05904,5.05612,5.05736,56000000.0
2008-01-25 13:15:00,5.05885,5.05972,5.05747,5.05893,77000000.0
2008-01-25 13:20:00,5.05843,5.05843,5.05423,5.05423,63000000.0
2008-01-25 13:25:00,5.05461,5.05832,5.05405,5.05646,60000000.0
2008-01-25 13:30:00,5.05766,5.05881,5.05642,5.05651,65000000.0
2008-01-25 13:35:00,5.05799,5.05927,5.05725,5.05887,52000000.0
2008-01-25 13:40:00,5.05902,5.0596,5.05704,5.05856,76000000.0
2008-01-25 13:45:00,5.05822,5.05969,5.0573,5.05825,56000000.0
2008-01-25 13:50:00,5.05889,5.06274,5.05836,5.06089,60000000.0
2008-01-25 13:55:00,5.0616,5.06239,5.05994,5.06191,72000000.0
2008-01-25 14:00:00,5.06231,5.06254,5.05981,5.06148,59000000.0
2008-01-25 14:05:00,5.06064,5.0612,5.05783,5.05878,58000000.0
2008-01-25 14:10:00,5.05939,5.06083,5.05626,5.05706,64000000.0
2008-01-25 14:15:00,5.0575,5.05788,5.05554,5.05707,55000000.0
2008-01-25 14:20:00,5.05618,5.05769,5.0559,5.05737,65000000.0
2008-01-25 14:25:00,5.05746,5.0576,5.05721,5.05725,55000000.0
2008-01-25 14:30:00,5.05749,5.05762,5.05726,5.05755,62000000.0
2008-01-25 14:35:00,5.05756,5.05766,5.05725,5.05746,78000000.0
2008-01-25 14:40:00,5.05745,5.05767,5.0561,5.05681,63000000.0
2008-01-25 14:45:00,5.05718,5.05767,5.0525,5.05264,79000000.0
2008-01-25 14:50:00,5.05373,5.05513,5.0523,5.05513,77000000.0
2008-01-25 14:55:00,5.05485,5.05652,5.05364,5.05512,81000000.0
2008-01-25 15:00:00,5.0535,5.0586,5.05322,5.05736,62000000.0
2008-01-25 15:05:00,5.05862,5.06105,5.05635,5.0595,66000000.0
2008-01-25 15:10:00,5.06059,5.06333,5.05846,5.06236,65000000.0
2008-01-25 15:15:00,5.0615,5.06205,5.05871,5.06056,70000000.0
2008-01-25 15:20:00,5.06114,5.0656,5.0597,5.06369,64000000.0
2008-01-25 15:25:00,5.06501,5.06553,5.06071,5.06074,61000000.0
2008-01-25 15:30:00,5.06267,5.06379,5.05748,5.06091,57000000.0
2008-01-25 15:35:00,5.05855,5.06148,5.0573,5.05761,70000000.0
2008-01-25 15:40:00,5.05872,5.05966,5.05771,5.05906,56000000.0
2008-01-25 15:45:00,5.05813,5.06088,5.05704,5.05846,63000000.0
2008-01-25 15:50:00,5.05983,5.06418,5.0585,5.06215,61000000.0
2008-01-25 15:55:00,5.06041,5.06462,5.05883,5.06138,63000000.0
2008-01-25 16:00:00,5.06402,5.06652,5.05972,5.06096,52000000.0
2008-01-25 16:05:00,5.06054,5.06369,5.05911,5.05928,68000000.0
2008-01-25 16:10:00,5.05788,5.06457,5.05784,5.06045,62000000.0
2008-01-25 16:15:00,5.06541,5.06541,5.05783,5.05809,64000000.0
2008-01-25 16:20:00,5.05989,5.06026,5.05651,5.05855,60000000.0
2008-01-25 16:25:00,5.0563,5.0592,5.05523,5.05684,74000000.0
2008-01-25 16:30:00,5.05851,5.05985,5.05683,5.05863,64000000.0
2008-01-25 16:35:00,5.05915,5.05987,5.05676,5.05782,76000000.0
2008-01-25 16:40:00,5.05891,5.05935,5.05596,5.05736,63000000.0
2008-01-25 16:45:00,5.05717,5.05823,5.05565,5.05787,67000000.0
2008-01-25 16:50:00,5.05824,5.05884,5.05568,5.05702,71000000.0
2008-01-25 16:55:00,5.05672,5.05827,5.05494,5.05575,61000000.0
2008-01-25 17:00:00,5.05715,5.0596,5.05607,5.05747,49000000.0
2008-01-25 17:05:00,5.05717,5.05935,5.05516,5.05694,72000000.0
2008-01-25 17:10:00,5.05853,5.06183,5.05677,5.06064,55000000.0
2008-01-25 17:15:00,5.06083,5.0637,5.0565,5.05792,62000000.0
2008-01-25 17:20:00,5.06091,5.06282,5.05702,5.0621,72000000.0
2008-01-25 17:25:00,5.05774,5.06719,5.05772,5.06328,57000000.0
2008-01-25 17:30:00,5.06275,5.06531,5.0584,5.06409,60000000.0
2008-01-25 17:35:00,5.06382,5.0643,5.05748,5.06319,60000000.0
2008-01-25 17:40:00,5.06223,5.06288,5.05653,5.05765,74000000.0
2008-01-25 17:45:00,5.06064,5.06526,5.05797,5.06438,70000000.0
2008-01-25 17:50:00,5.06528,5.0656,5.05787,5.06031,50000000.0
2008-01-25 17:55:00,5.0632,5.0632,5.05721,5.06162,75000000.0
2008-01-25 18:00:00,5.06436,5.06436,5.05711,5.06124,68000000.0
2008-01-25 18:05:00,5.05836,5.06218,5.05765,5.06188,74000000.0
2008-01-25 18:10:00,5.06093,5.06417,5.05991,5.06148,76000000.0
2008-01-25 18:15:00,5.06276,5.06276,5.05776,5.05916,74000000.0
2008-01-25 18:20:00,5.05814,5.06292,5.05799,5.06109,85000000.0
2008-01-25 18:25:00,5.06139,5.06825,5.05897,5.0651,69000000.0
2008-01-25 18:30:00,5.06541,5.06621,5.06094,5.06192,68000000.0
2008-01-25 18:35:00,5.06288,5.06619,5.06202,5.0656,74000000.0
2008-01-25 18:40:00,5.06511,5.06734,5.06416,5.06555,72000000.0
2008-01-25 18:45:00,5.06566,5.07031,5.06304,5.07031,67000000.0
2008-01-25 18:50:00,5.07095,5.07443,5.06484,5.07216,66000000.0
2008-01-25 18:55:00,5.0703,5.07388,5.06379,5.07331,62000000.0
2008-01-25 19:00:00,5.07188,5.07188,5.06209,5.06795,70000000.0
2008-01-25 19:05:00,5.069,5.06968,5.06362,5.06544,81000000.0
2008-01-25 19:10:00,5.06815,5.07029,5.06221,5.06674,76000000.0
2008-01-25 19:15:00,5.06812,5.07105,5.06312,5.06495,58000000.0
2008-01-25 19:20:00,5.07013,5.07077,5.06525,5.07054,56000000.0
2008-01-25 19:25:00,5.07099,5.07261,5.06923,5.07209,62000000.0
2008-01-25 19:30:00,5.07212,5.07469,5.07119,5.07377,56000000.0
2008-01-25 19:35:00,5.07261,5.07421,5.07234,5.0733,64000000.0
2008-01-25 19:40:00,5.07301,5.07321,5.07101,5.07153,59000000.0
2008-01-25 19:45:00,5.07198,5.07354,5.07102,5.07288,58000000.0
2008-01-25 19:50:00,5.07335,5.07688,5.07287,5.07573,73000000.0
2008-01-25 19:55:00,5.07613,5.07613,5.07277,5.07286,65000000.0
2008-01-25 20:00:00,5.07236,5.07457,5.07131,5.07322,62000000.0
2008-01-25 20:05:00,5.07173,5.07358,5.07076,5.07295,67000000.0
2008-01-25 20:10:00,5.07153,5.07265,5.07068,5.07118,59000000.0
2008-01-25 20:15:00,5.07117,5.07284,5.07094,5.07138,55000000.0
2008-01-25 20:20:00,5.07257,5.07331,5.07089,5.07274,63000000.0
2008-01-25 20:25:00,5.07321,5.07578,5.07212,5.07474,61000000.0
2008-01-25 20:30:00,5.07432,5.076,5.07353,5.07473,78000000.0
2008-01-25 20:35:00,5.07497,5.07685,5.07422,5.07479,76000000.0
2008-01-25 20:40:00,5.07503,5.0759,5.07304,5.07444,80000000.0
2008-01-25 20:45:00,5.07527,5.07691,5.07361,5.07481,82000000.0
2008-01-25 20:50:00,5.0738,5.07557,5.07335,5.07498,59000000.0
2008-01-25 20:55:00,5.07547,5.07614,5.07392,5.07435,58000000.0
2008-01-25 21:00:00,5.0761,5.0761,5.07359,5.0749,64000000.0
2008-01-25 21:05:00,5.07565,5.07636,5.07399,5.07636,56000000.0
2008-01-25 21:10:00,5.07655,5.07677,5.07368,5.07368,69000000.0
2008-01-25 21:15:00,5.07469,5.07587,5.07359,5.07451,71000000.0
2008-01-25 21:20:00,5.07446,5.07579,5.07366,5.07535,72000000.0
2008-01-25 21:25:00,5.07442,5.07605,5.07381,5.07555,58000000.0
2008-01-25 21:30:00,5.07594,5.07641,5.07434,5.07449,71000000.0
2008-01-25 21:35:00,5.07509,5.0755,5.07296,5.07447,68000000.0
2008-01-25 21:40:00,5.07412,5.07571,5.07348,5.07477,69000000.0
2008-01-25 21:45:00,5.07488,5.07603,5.0739,5.07396,73000000.0
2008-01-25 21:50:00,5.07529,5.07589,5.07396,5.07484,81000000.0
2008-01-25 21:55:00,5.07538,5.07546,5.07113,5.07286,77000000.0
2008-01-25 22:00:00,5.07398,5.07478,5.07245,5.07469,70000000.0
2008-01-25 22:05:00,5.07415,5.07462,5.07227,5.07285,62000000.0
2008-01-25 22:10:00,5.07363,5.07487,5.07238,5.07388,77000000.0
2008-01-25 22:15:00,5.07361,5.07467,5.07283,5.07359,61000000.0
2008-01-25 22:20:00,5.07341,5.07441,5.07229,5.07229,78000000.0
2008-01-25 22:25:00,5.07285,5.07408,5.07246,5.07311,76000000.0
2008-01-25 22:30:00,5.07342,5.07495,5.07276,5.07276,66000000.0
2008-01-25 22:35:00,5.07315,5.07455,5.07267,5.07433,79000000.0
2008-01-25 22:40:00,5.0731,5.07465,5.0725,5.07297,67000000.0
2008-01-25 22:45:00,5.07404,5.07406,5.07221,5.07361,59000000.0
2008-01-25 22:50:00,5.07278,5.07578,5.07278,5.07578,72000000.0
2008-01-25 22:55:00,5.07555,5.07555,5.07243,5.07286,62000000.0
2008-01-25 23:00:00,5.07382,5.0745,5.07228,5.07355,65000000.0
2008-01-25 23:05:00,5.07449,5.07449,5.07274,5.07274,71000000.0
2008-01-25 23:10:00,5.07244,5.07407,5.07196,5.07407,63000000.0
2008-01-25 23:15:00,5.07431,5.07431,5.07241,5.07254,54000000.0
2008-01-25 23:20:00,5.07313,5.07389,5.07188,5.07322,64000000.0
2008-01-25 23:25:00,5.07261,5.07322,5.07113,5.07166,66000000.0
2008-01-25 23:30:00,5.0714,5.07287,5.07111,5.07181,53000000.0
2008-01-25 23:35:00,5.07212,5.07246,5.07046,5.07214,62000000.0
2008-01-25 23:40:00,5.07096,5.07222,5.07021,5.07194,57000000.0
2008-01-25 23:45:00,5.07153,5.07153,5.06836,5.06944,77000000.0
2008-01-25 23:50:00,5.0693,5.07014,5.068,5.0698,66000000.0
2008-01-25 23:55:00,5.07008,5.07043,5.06848,5.06895,70000000.0
2008-01-28 02:00:00,5.06564,5.06772,5.06388,5.06496,69000000.0
2008-01-28 02:05:00,5.06389,5.06708,5.06389,5.06546,73000000.0
2008-01-28 02:10:00,5.06512,5.06553,5.06255,5.06406,74000000.0
2008-01-28 02:15:00,5.0651,5.06655,5.0635,5.06655,70000000.0
2008-01-28 02:20:00,5.06577,5.06769,5.06464,5.06579,74000000.0
2008-01-28 02:25:00,5.0659,5.06812,5.06568,5.06798,59000000.0
2008-01-28 02:30:00,5.06687,5.06765,5.06426,5.06662,64000000.0
2008-01-28 02:35:00,5.06547,5.06951,5.0651,5.06902,71000000.0
2008-01-28 02:40:00,5.06985,5.07362,5.0694,5.07309,69000000.0
2008-01-28 02:45:00,5.07314,5.07567,5.07268,5.07419,69000000.0
2008-01-28 02:50:00,5.07403,5.07659,5.07294,5.07428,66000000.0
2008-01-28 02:55:00,5.07455,5.07582,5.07288,5.07319,65000000.0
2008-01-28 03:00:00,5.07413,5.07564,5.07275,5.07501,67000000.0
2008-01-28 03:05:00,5.07428,5.07541,5.073,5.07463,68000000.0
2008-01-28 03:10:00,5.07395,5.07552,5.07272,5.07478,80000000.0
2008-01-28 03:15:00,5.074,5.07476,5.07256,5.07292,50000000.0
2008-01-28 03:20:00,5.07282,5.07405,5.07217,5.07255,62000000.0
2008-01-28 03:25:00,5.07366,5.07385,5.07174,5.07282,71000000.0
2008-01-28 03:30:00,5.07305,5.07305,5.07036,5.07051,68000000.0
2008-01-28 03:35:00,5.07178,5.07191,5.06781,5.06864,60000000.0
2008-01-28 03:40:00,5.06972,5.07098,5.06827,5.07098,82000000.0
2008-01-28 03:45:00,5.07155,5.07177,5.06916,5.07058,53000000.0
2008-01-28 03:50:00,5.07076,5.07146,5.06892,5.06905,74000000.0
2008-01-28 03:55:00,5.07083,5.07172,5.06968,5.07067,63000000.0
2008-01-28 04:00:00,5.07104,5.07146,5.06943,5.07014,70000000.0
2008-01-28 04:05:00,5.07027,5.07351,5.07027,5.07226,66000000.0
2008-01-28 04:10:00,5.07216,5.0732,5.07117,5.07161,77000000.0
2008-01-28 04:15:00,5.07291,5.07368,5.07155,5.07277,57000000.0
2008-01-28 04:20:00,5.07292,5.07375,5.07204,5.07321,62000000.0
2008-01-28 04:25:00,5.07277,5.07511,5.07245,5.07426,53000000.0
2008-01-28 04:30:00,5.07551,5.07602,5.07183,5.07183,66000000.0
2008-01-28 04:35:00,5.07349,5.07455,5.07145,5.07418,64000000.0
2008-01-28 04:40:00,5.07306,5.07459,5.07245,5.07379,54000000.0
2008-01-28 04:45:00,5.07335,5.07347,5.06976,5.07177,63000000.0
2008-01-28 04:50:00,5.07165,5.0729,5.07013,5.07163,71000000.0
2008-01-28 04:55:00,5.07157,5.07277,5.07108,5.07178,65000000.0
2008-01-28 05:00:00,5.07234,5.07308,5.07088,5.07219,62000000.0
2008-01-28 05:05:00,5.07187,5.07387,5.07117,5.07387,72000000.0
2008-01-28 05:10:00,5.0739,5.07434,5.07217,5.07295,59000000.0
2008-01-28 05:15:00,5.07471,5.07471,5.07275,5.07428,67000000.0
2008-01-28 05:20:00,5.075,5.075,5.07259,5.0731,79000000.0
2008-01-28 05:25:00,5.07213,5.07386,5.07197,5.07271,66000000.0
2008-01-28 05:30:00,5.07392,5.0747,5.07234,5.07421,76000000.0
2008-01-28 05:35:00,5.07438,5.07608,5.07316,5.0736,78000000.0
2008-01-28 05:40:00,5.07395,5.07577,5.07351,5.07547,61000000.0
2008-01-28 05:45:00,5.07495,5.07589,5.07344,5.07421,77000000.0
2008-01-28 05:50:00,5.07478,5.07552,5.07241,5.07241,62000000.0
2008-01-28 05:55:00,5.07231,5.07384,5.06994,5.07159,70000000.0
2008-01-28 06:00:00,5.07159,5.07204,5.06957,5.07113,77000000.0
2008-01-28 06:05:00,5.07147,5.07286,5.07063,5.07179,81000000.0
2008-01-28 06:10:00,5.07121,5.07204,5.06795,5.06931,73000000.0
2008-01-28 06:15:00,5.06939,5.07147,5.06852,5.06991,69000000.0
2008-01-28 06:20:00,5.0701,5.07259,5.07,5.07168,68000000.0
2008-01-28 06:25:00,5.07219,5.07219,5.06914,5.0697,71000000.0
2008-01-28 06:30:00,5.0695,5.07102,5.06867,5.07083,58000000.0
2008-01-28 06:35:00,5.07006,5.07111,5.06793,5.06984,72000000.0
2008-01-28 06:40:00,5.07092,5.07167,5.06976,5.07073,71000000.0
2008-01-28 06:45:00,5.07069,5.07394,5.07067,5.07248,69000000.0
2008-01-28 06:50:00,5.07362,5.07362,5.0707,5.07104,56000000.0
2008-01-28 06:55:00,5.07151,5.07306,5.07138,5.07287,64000000.0
2008-01-28 07:00:00,5.07264,5.07282,5.07118,5.07189,58000000.0
2008-01-28 07:05:00,5.0717,5.07224,5.07029,5.07041,59000000.0
2008-01-28 07:10:00,5.0709,5.07288,5.07069,5.07121,82000000.0
2008-01-28 07:15:00,5.07209,5.07209,5.06974,5.07021,80000000.0
2008-01-28 07:20:00,5.07013,5.07147,5.06934,5.07118,76000000.0
2008-01-28 07:25:00,5.07096,5.07333,5.07003,5.07157,78000000.0
2008-01-28 07:30:00,5.07144,5.07431,5.07134,5.07324,61000000.0
2008-01-28 07:35:00,5.07281,5.07427,5.07228,5.074,63000000.0
2008-01-28 07:40:00,5.07196,5.07404,5.07193,5.07305,55000000.0
2008-01-28 07:45:00,5.07311,5.07419,5.07243,5.0731,59000000.0
2008-01-28 07:50:00,5.07367,5.0741,5.07191,5.07206,67000000.0
2008-01-28 07:55:00,5.07322,5.07345,5.07032,5.07126,62000000.0
2008-01-28 08:00:00,5.07113,5.07364,5.07059,5.07246,65000000.0
2008-01-28 08:05:00,5.07277,5.07408,5.07171,5.07239,73000000.0
2008-01-28 08:10:00,5.07227,5.07422,5.07224,5.07251,58000000.0
2008-01-28 08:15:00,5.07327,5.07411,5.0721,5.0741,59000000.0
2008-01-28 08:20:00,5.07331,5.07402,5.07116,5.07314,64000000.0
2008-01-28 08:25:00,5.07304,5.07332,5.07105,5.0713,56000000.0
2008-01-28 08:30:00,5.07294,5.07294,5.07026,5.07065,62000000.0
2008-01-28 08:35:00,5.07078,5.07303,5.07008,5.07208,56000000.0
2008-01-28 08:40:00,5.07057,5.07207,5.06617,5.06696,58000000.0
2008-01-28 08:45:00,5.06757,5.07027,5.06757,5.06948,76000000.0
2008-01-28 08:50:00,5.06985,5.07179,5.06848,5.07079,81000000.0
2008-01-28 08:55:00,5.07017,5.07191,5.06928,5.07191,70000000.0
2008-01-28 09:00:00,5.07171,5.07292,5.07119,5.07157,62000000.0
2008-01-28 09:05:00,5.0724,5.07302,5.06956,5.07066,66000000.0
2008-01-28 09:10:00,5.07083,5.07276,5.06984,5.07156,67000000.0
2008-01-28 09:15:00,5.07193,5.0729,5.07018,5.0714,72000000.0
2008-01-28 09:20:00,5.0701,5.07208,5.06946,5.07159,74000000.0
2008-01-28 09:25:00,5.07212,5.07215,5.06798,5.06907,68000000.0
2008-01-28 09:30:00,5.06983,5.06983,5.06441,5.06593,69000000.0
2008-01-28 09:35:00,5.0668,5.06997,5.06634,5.06782,85000000.0
2008-01-28 09:40:00,5.06917,5.06999,5.0677,5.06987,74000000.0
2008-01-28 09:45:00,5.06985,5.07015,5.06707,5.06904,76000000.0
2008-01-28 09:50:00,5.06872,5.07266,5.06813,5.06988,74000000.0
2008-01-28 09:55:00,5.06982,5.07202,5.06834,5.07019,68000000.0
2008-01-28 10:00:00,5.07208,5.07597,5.07095,5.07437,75000000.0
2008-01-28 10:05:00,5.07542,5.07686,5.07232,5.07389,50000000.0
2008-01-28 10:10:00,5.07256,5.07408,5.07116,5.07126,70000000.0
2008-01-28 10:15:00,5.07243,5.0739,5.07068,5.07274,74000000.0
2008-01-28 10:20:00,5.0731,5.07361,5.06999,5.07248,60000000.0
2008-01-28 10:25:00,5.07243,5.07347,5.06969,5.07209,60000000.0
2008-01-28 10:30:00,5.07113,5.07186,5.06681,5.06869,57000000.0
2008-01-28 10:35:00,5.06961,5.07124,5.06509,5.06544,72000000.0
2008-01-28 10:40:00,5.06469,5.06865,5.0626,5.0626,62000000.0
2008-01-28 10:45:00,5.06405,5.06742,5.05958,5.05958,55000000.0
2008-01-28 10:50:00,5.05873,5.06525,5.05782,5.05926,72000000.0
2008-01-28 10:55:00,5.06303,5.06303,5.05825,5.0593,49000000.0
2008-01-28 11:00:00,5.0589,5.06058,5.05488,5.06057,61000000.0
2008-01-28 11:05:00,5.05879,5.06459,5.05879,5.06452,71000000.0
2008-01-28 11:10:00,5.0638,5.06492,5.06102,5.06122,67000000.0
2008-01-28 11:15:00,5.06105,5.06169,5.05785,5.06037,63000000.0
2008-01-28 11:20:00,5.05859,5.06112,5.05859,5.06105,76000000.0
2008-01-28 11:25:00,5.06166,5.06272,5.05988,5.06192,64000000.0
2008-01-28 11:30:00,5.06159,5.06338,5.06088,5.06336,74000000.0
2008-01-28 11:35:00,5.06274,5.06361,5.06185,5.06359,60000000.0
2008-01-28 11:40:00,5.06364,5.06446,5.06201,5.06355,64000000.0
2008-01-28 11:45:00,5.06324,5.06567,5.06268,5.06512,62000000.0
2008-01-28 11:50:00,5.06465,5.06515,5.06246,5.06502,68000000.0
2008-01-28 11:55:00,5.06601,5.0661,5.063,5.06461,52000000.0
2008-01-28 12:00:00,5.06487,5.06584,5.0634,5.06389,63000000.0
2008-01-28 12:05:00,5.06382,5.06462,5.06217,5.06277,61000000.0
2008-01-28 12:10:00,5.06423,5.06496,5.06158,5.06229,63000000.0
2008-01-28 12:15:00,5.0625,5.06359,5.06066,5.06268,56000000.0
2008-01-28 12:20:00,5.06195,5.06203,5.05741,5.0607,70000000.0
2008-01-28 12:25:00,5.05955,5.06101,5.05883,5.05942,57000000.0
2008-01-28 12:30:00,5.06104,5.06181,5.05932,5.06134,61000000.0
2008-01-28 12:35:00,5.06053,5.06192,5.05942,5.06112,64000000.0
2008-01-28 12:40:00,5.06157,5.06159,5.0593,5.06058,70000000.0
2008-01-28 12:45:00,5.06065,5.06248,5.05774,5.05914,65000000.0
2008-01-28 12:50:00,5.05803,5.05985,5.05728,5.05882,66000000.0
2008-01-28 12:55:00,5.05956,5.05956,5.05665,5.05792,62000000.0
2008-01-28 13:00:00,5.05752,5.05967,5.05712,5.05794,81000000.0
2008-01-28 13:05:00,5.05917,5.05971,5.0575,5.05809,77000000.0
2008-01-28 13:10:00,5.05881,5.05889,5.0525,5.05375,79000000.0
2008-01-28 13:15:00,5.05383,5.0576,5.05329,5.05444,63000000.0
2008-01-28 13:20:00,5.05549,5.05703,5.054,5.05467,78000000.0
2008-01-28 13:25:00,5.05575,5.05599,5.05385,5.05483,62000000.0
2008-01-28 13:30:00,5.05495,5.05621,5.05354,5.05425,55000000.0
2008-01-28 13:35:00,5.05511,5.05678,5.0545,5.05542,65000000.0
2008-01-28 13:40:00,5.05471,5.05629,5.05403,5.05442,55000000.0
2008-01-28 13:45:00,5.0555,5.057,5.05446,5.05583,64000000.0
2008-01-28 13:50:00,5.05645,5.05695,5.05452,5.05502,58000000.0
2008-01-28 13:55:00,5.05578,5.05625,5.05354,5.05448,59000000.0
2008-01-28 14:00:00,5.05529,5.0566,5.05405,5.05425,72000000.0
2008-01-28 14:05:00,5.05633,5.05644,5.05436,5.05502,60000000.0
2008-01-28 14:10:00,5.05599,5.05626,5.05316,5.05372,56000000.0
2008-01-28 14:15:00,5.05391,5.05575,5.05273,5.05534,76000000.0
2008-01-28 14:20:00,5.05495,5.05625,5.05424,5.05487,52000000.0
2008-01-28 14:25:00,5.05466,5.05676,5.05401,5.05676,65000000.0
2008-01-28 14:30:00,5.05486,5.0567,5.05406,5.0567,60000000.0
2008-01-28 14:35:00,5.05563,5.05632,5.05426,5.05581,63000000.0
2008-01-28 14:40:00,5.05497,5.05767,5.05466,5.05767,77000000.0
2008-01-28 14:45:00,5.05695,5.05821,5.05421,5.05645,56000000.0
2008-01-28 14:50:00,5.0544,5.05706,5.05316,5.05693,60000000.0
2008-01-28 14:55:00,5.05656,5.05656,5.05346,5.05575,71000000.0
2008-01-28 15:00:00,5.0547,5.05515,5.04853,5.05027,76000000.0
2008-01-28 15:05:00,5.04962,5.05289,5.04621,5.0481,68000000.0
2008-01-28 15:10:00,5.04764,5.0492,5.0441,5.0458,61000000.0
2008-01-28 15:15:00,5.04529,5.04762,5.04404,5.04582,68000000.0
2008-01-28 15:20:00,5.0477,5.04835,5.04531,5.04728,59000000.0
2008-01-28 15:25:00,5.04779,5.04871,5.04631,5.04688,71000000.0
2008-01-28 15:30:00,5.04797,5.04858,5.04606,5.04851,68000000.0
2008-01-28 15:35:00,5.04741,5.04965,5.04693,5.04789,52000000.0
2008-01-28 15:40:00,5.04776,5.05035,5.04651,5.04974,62000000.0
2008-01-28 15:45:00,5.05001,5.05114,5.0479,5.0507,81000000.0
2008-01-28 15:50:00,5.04904,5.05067,5.04772,5.04918,75000000.0
2008-01-28 15:55:00,5.04816,5.05153,5.04784,5.05143,74000000.0
2008-01-28 16:00:00,5.0509,5.05146,5.0488,5.05085,61000000.0
2008-01-28 16:05:00,5.04904,5.05119,5.04878,5.04965,70000000.0
2008-01-28 16:10:00,5.0505,5.0512,5.04588,5.04597,64000000.0
2008-01-28 16:15:00,5.04658,5.05049,5.0434,5.04449,66000000.0
2008-01-28 16:20:00,5.04456,5.04693,5.04289,5.04428,65000000.0
2008-01-28 16:25:00,5.04448,5.04612,5.04372,5.04372,51000000.0
2008-01-28 16:30:00,5.04374,5.0453,5.04146,5.04306,53000000.0
2008-01-28 16:35:00,5.04325,5.04439,5.04038,5.0438,78000000.0
2008-01-28 16:40:00,5.0425,5.0442,5.04089,5.04091,86000000.0
2008-01-28 16:45:00,5.0402,5.04381,5.03934,5.04048,59000000.0
2008-01-28 16:50:00,5.0401,5.04392,5.03563,5.03563,66000000.0
2008-01-28 16:55:00,5.03448,5.04077,5.03254,5.03532,52000000.0
2008-01-28 17:00:00,5.03577,5.03918,5.03577,5.03608,62000000.0
2008-01-28 17:05:00,5.03677,5.03898,5.03585,5.03834,73000000.0
2008-01-28 17:10:00,5.03968,5.03968,5.03358,5.037,57000000.0
2008-01-28 17:15:00,5.0351,5.03821,5.03461,5.0374,71000000.0
2008-01-28 17:20:00,5.03577,5.03785,5.03179,5.03494,55000000.0
2008-01-28 17:25:00,5.0342,5.0377,5.03414,5.03578,62000000.0
2008-01-28 17:30:00,5.03494,5.03759,5.03484,5.03665,63000000.0
2008-01-28 17:35:00,5.03528,5.03842,5.03482,5.03543,64000000.0
2008-01-28 17:40:00,5.03627,5.03742,5.03278,5.03503,76000000.0
2008-01-28 17:45:00,5.03556,5.03582,5.0325,5.03398,60000000.0
2008-01-28 17:50:00,5.03495,5.03504,5.02868,5.02875,86000000.0
2008-01-28 17:55:00,5.03057,5.03454,5.02876,5.0312,66000000.0
2008-01-28 18:00:00,5.03165,5.0358,5.02955,5.03155,72000000.0
2008-01-28 18:05:00,5.03052,5.0356,5.03052,5.03376,73000000.0
2008-01-28 18:10:00,5.03337,5.03637,5.03096,5.03432,58000000.0
2008-01-28 18:15:00,5.03374,5.03476,5.03012,5.03323,61000000.0
2008-01-28 18:20:00,5.03303,5.03487,5.03123,5.03217,63000000.0
2008-01-28 18:25:00,5.03207,5.03371,5.03053,5.03256,67000000.0
2008-01-28 18:30:00,5.03146,5.03357,5.02849,5.03019,65000000.0
2008-01-28 18:35:00,5.03018,5.03252,5.02854,5.03121,76000000.0
2008-01-28 18:40:00,5.03151,5.03355,5.03047,5.03265,67000000.0
2008-01-28 18:45:00,5.03331,5.03357,5.03023,5.03191,66000000.0
2008-01-28 18:50:00,5.03214,5.03315,5.03009,5.03206,63000000.0
2008-01-28 18:55:00,5.03163,5.03308,5.03073,5.03173,71000000.0
2008-01-28 19:00:00,5.03248,5.03356,5.02934,5.03201,70000000.0
2008-01-28 19:05:00,5.03218,5.03303,5.03032,5.03218,76000000.0
2008-01-28 19:10:00,5.03188,5.03267,5.03034,5.03267,68000000.0
2008-01-28 19:15:00,5.03279,5.03515,5.03115,5.03141,61000000.0
2008-01-28 19:20:00,5.03165,5.03482,5.03067,5.03214,72000000.0
2008-01-28 19:25:00,5.03174,5.03341,5.03119,5.03181,62000000.0
2008-01-28 19:30:00,5.03314,5.03318,5.03085,5.03162,66000000.0
2008-01-28 19:35:00,5.03325,5.03325,5.03078,5.03156,63000000.0
2008-01-28 19:40:00,5.03196,5.03314,5.03107,5.03216,70000000.0
2008-01-28 19:45:00,5.03181,5.03305,5.03068,5.03071,70000000.0
2008-01-28 19:50:00,5.03054,5.03252,5.02974,5.03252,71000000.0
2008-01-28 19:55:00,5.03026,5.03456,5.03026,5.03446,68000000.0
2008-01-28 20:00:00,5.03529,5.03529,5.03221,5.03231,67000000.0
2008-01-28 20:05:00,5.03246,5.0336,5.03015,5.03161,65000000.0
2008-01-28 20:10:00,5.03283,5.03283,5.03006,5.03014,66000000.0
2008-01-28 20:15:00,5.03159,5.03169,5.02984,5.02984,64000000.0
2008-01-28 20:20:00,5.03146,5.03159,5.02868,5.02927,65000000.0
2008-01-28 20:25:00,5.02958,5.0311,5.02839,5.02942,63000000.0
2008-01-28 20:30:00,5.02926,5.03081,5.02821,5.03081,59000000.0
2008-01-28 20:35:00,5.03087,5.03267,5.03011,5.03126,70000000.0
2008-01-28 20:40:00,5.03108,5.0332,5.03056,5.03163,89000000.0
2008-01-28 20:45:00,5.03048,5.03331,5.03048,5.03331,67000000.0
2008-01-28 20:50:00,5.03192,5.03353,5.03116,5.03139,62000000.0
2008-01-28 20:55:00,5.03177,5.03471,5.03165,5.03455,65000000.0
2008-01-28 21:00:00,5.03575,5.03613,5.03296,5.03296,72000000.0
2008-01-28 21:05:00,5.03403,5.03506,5.03256,5.03336,66000000.0
2008-01-28 21:10:00,5.03336,5.03487,5.03247,5.0335,62000000.0
2008-01-28 21:15:00,5.03497,5.03542,5.03329,5.0338,68000000.0
2008-01-28 21:20:00,5.03469,5.03737,5.03387,5.03587,52000000.0
2008-01-28 21:25:00,5.03692,5.03708,5.03506,5.03519,58000000.0
2008-01-28 21:30:00,5.03588,5.03605,5.03348,5.03361,59000000.0
2008-01-28 21:35:00,5.03402,5.03563,5.03219,5.03563,88000000.0
2008-01-28 21:40:00,5.03402,5.03705,5.03402,5.03591,65000000.0
2008-01-28 21:45:00,5.03481,5.03628,5.03419,5.03501,62000000.0
2008-01-28 21:50:00,5.03516,5.03674,5.03447,5.03582,62000000.0
2008-01-28 21:55:00,5.03511,5.0366,5.03441,5.03621,72000000.0
2008-01-28 22:00:00,5.0364,5.03723,5.03433,5.03719,79000000.0
2008-01-28 22:05:00,5.03644,5.03827,5.03558,5.03714,67000000.0
2008-01-28 22:10:00,5.03739,5.03822,5.03592,5.03592,64000000.0
2008-01-28 22:15:00,5.03802,5.03804,5.03603,5.03673,69000000.0
2008-01-28 22:20:00,5.03727,5.038,5.03597,5.0375,69000000.0
2008-01-28 22:25:00,5.0374,5.03844,5.03604,5.03709,63000000.0
2008-01-28 22:30:00,5.03651,5.03759,5.03589,5.03631,60000000.0
2008-01-28 22:35:00,5.03741,5.03765,5.03532,5.03718,56000000.0
2008-01-28 22:40:00,5.03618,5.03678,5.03423,5.03512,63000000.0
2008-01-28 22:45:00,5.03518,5.03681,5.03427,5.03553,68000000.0
2008-01-28 22:50:00,5.03578,5.03649,5.03408,5.03408,70000000.0
2008-01-28 22:55:00,5.03504,5.03582,5.0331,5.0335,64000000.0
2008-01-28 23:00:00,5.03317,5.03532,5.03317,5.03409,68000000.0
2008-01-28 23:05:00,5.03311,5.03532,5.03311,5.03413,60000000.0
2008-01-28 23:10:00,5.03356,5.0344,5.03244,5.03418,66000000.0
2008-01-28 23:15:00,5.03323,5.03461,5.03256,5.03378,65000000.0
2008-01-28 23:20:00,5.03397,5.03432,5.03185,5.03203,66000000.0
2008-01-28 23:25:00,5.03345,5.03383,5.0311,5.03288,64000000.0
2008-01-28 23:30:00,5.03265,5.03433,5.03144,5.03416,72000000.0
2008-01-28 23:35:00,5.03235,5.03417,5.03224,5.03395,62000000.0
2008-01-28 23:40:00,5.03323,5.03462,5.03241,5.03355,80000000.0
2008-01-28 23:45:00,5.03295,5.03423,5.03236,5.03349,76000000.0
2008-01-28 23:50:00,5.03315,5.03499,5.03243,5.0342,67000000.0
2008-01-28 23:55:00,5.03409,5.03493,5.03296,5.03406,76000000.0
2008-01-29 00:00:00,5.03549,5.03552,5.03254,5.03337,70000000.0
2008-01-29 00:05:00,5.03262,5.03408,5.02963,5.03089,62000000.0
2008-01-29 00:10:00,5.03012,5.03067,5.02921,5.02966,63000000.0
2008-01-29 00:15:00,5.02943,5.0303,5.02811,5.02877,65000000.0
2008-01-29 00:20:00,5.03025,5.03258,5.02872,5.02925,60000000.0
2008-01-29 00:25:00,5.03053,5.03143,5.02859,5.0298,66000000.0
2008-01-29 00:30:00,5.02985,5.03071,5.02866,5.02994,64000000.0
2008-01-29 00:35:00,5.02945,5.03054,5.02852,5.02991,80000000.0
2008-01-29 00:40:00,5.03095,5.03095,5.02842,5.02905,61000000.0
2008-01-29 00:45:00,5.02951,5.0316,5.02912,5.03022,63000000.0
2008-01-29 00:50:00,5.02915,5.03235,5.02832,5.03081,60000000.0
2008-01-29 00:55:00,5.03221,5.0332,5.03038,5.03195,66000000.0
2008-01-29 01:00:00,5.0316,5.035,5.03085,5.03344,63000000.0
2008-01-29 01:05:00,5.034,5.03401,5.03176,5.03222,70000000.0
2008-01-29 01:10:00,5.03351,5.03512,5.03324,5.03391,55000000.0
2008-01-29 01:15:00,5.03398,5.03519,5.03141,5.0329,63000000.0
2008-01-29 01:20:00,5.03247,5.03486,5.0321,5.03373,59000000.0
2008-01-29 01:25:00,5.03445,5.03445,5.03023,5.03212,70000000.0
2008-01-29 01:30:00,5.03072,5.03188,5.0294,5.03172,68000000.0
2008-01-29 01:35:00,5.03086,5.0326,5.03021,5.03092,71000000.0
2008-01-29 01:40:00,5.03133,5.03225,5.0305,5.03171,72000000.0
2008-01-29 01:45:00,5.03111,5.0331,5.03052,5.03237,68000000.0
2008-01-29 01:50:00,5.03182,5.03343,5.03124,5.03343,67000000.0
2008-01-29 01:55:00,5.0319,5.03379,5.03179,5.03263,61000000.0
2008-01-29 02:00:00,5.03239,5.03493,5.03204,5.03404,69000000.0
2008-01-29 02:05:00,5.03403,5.03545,5.03287,5.03476,73000000.0
2008-01-29 02:10:00,5.03541,5.03647,5.03333,5.03366,74000000.0
2008-01-29 02:15:00,5.03462,5.03512,5.03273,5.03386,70000000.0
2008-01-29 02:20:00,5.03452,5.03589,5.03365,5.03514,74000000.0
2008-01-29 02:25:00,5.03511,5.03609,5.03344,5.03351,59000000.0
2008-01-29 02:30:00,5.03371,5.0354,5.03291,5.03318,64000000.0
2008-01-29 02:35:00,5.03304,5.03548,5.03214,5.03543,71000000.0
2008-01-29 02:40:00,5.03372,5.03558,5.03367,5.03455,69000000.0
2008-01-29 02:45:00,5.03519,5.03576,5.03356,5.03402,69000000.0
2008-01-29 02:50:00,5.03398,5.03721,5.03359,5.03721,66000000.0
2008-01-29 02:55:00,5.03585,5.0373,5.03429,5.03617,65000000.0
2008-01-29 03:00:00,5.03667,5.03772,5.03395,5.03395,67000000.0
2008-01-29 03:05:00,5.0345,5.03566,5.03351,5.03397,68000000.0
2008-01-29 03:10:00,5.03407,5.03584,5.03366,5.03512,80000000.0
2008-01-29 03:15:00,5.03521,5.03669,5.03415,5.03669,50000000.0
2008-01-29 03:20:00,5.0361,5.03846,5.03566,5.03714,62000000.0
2008-01-29 03:25:00,5.03848,5.04016,5.03735,5.03947,71000000.0
2008-01-29 03:30:00,5.03907,5.03995,5.03754,5.03849,68000000.0
2008-01-29 03:35:00,5.03847,5.03949,5.0376,5.03802,60000000.0
2008-01-29 03:40:00,5.03918,5.03923,5.03721,5.03823,82000000.0
2008-01-29 03:45:00,5.03762,5.03908,5.0365,5.03789,53000000.0
2008-01-29 03:50:00,5.03762,5.03863,5.03598,5.03863,74000000.0
2008-01-29 03:55:00,5.03744,5.04177,5.03744,5.04066,63000000.0
2008-01-29 04:00:00,5.04015,5.0421,5.03965,5.04012,70000000.0
2008-01-29 04:05:00,5.03974,5.04146,5.03915,5.04,66000000.0
2008-01-29 04:10:00,5.04028,5.04213,5.03942,5.04208,77000000.0
2008-01-29 04:15:00,5.04141,5.04264,5.04049,5.0417,57000000.0
2008-01-29 04:20:00,5.04222,5.04249,5.04059,5.04219,62000000.0
2008-01-29 04:25:00,5.04161,5.04257,5.04018,5.04213,53000000.0
2008-01-29 04:30:00,5.04043,5.04217,5.03926,5.04075,66000000.0
2008-01-29 04:35:00,5.04105,5.04105,5.03674,5.038,64000000.0
2008-01-29 04:40:00,5.03806,5.03977,5.0364,5.0389,54000000.0
2008-01-29 04:45:00,5.03822,5.04058,5.03771,5.03895,63000000.0
2008-01-29 04:50:00,5.03825,5.03947,5.03664,5.03863,71000000.0
2008-01-29 04:55:00,5.03886,5.03937,5.03711,5.03752,65000000.0
2008-01-29 05:00:00,5.0387,5.03881,5.03614,5.03763,62000000.0
2008-01-29 05:05:00,5.03707,5.03827,5.03587,5.03776,72000000.0
2008-01-29 05:10:00,5.03795,5.04016,5.03731,5.03969,59000000.0
2008-01-29 05:15:00,5.04105,5.04176,5.03868,5.03998,67000000.0
2008-01-29 05:20:00,5.04056,5.04128,5.0387,5.03934,79000000.0
2008-01-29 05:25:00,5.03961,5.04088,5.03863,5.04067,66000000.0
2008-01-29 05:30:00,5.04041,5.04171,5.03933,5.04033,76000000.0
2008-01-29 05:35:00,5.04183,5.04245,5.03997,5.04067,78000000.0
2008-01-29 05:40:00,5.04067,5.04228,5.03943,5.0405,61000000.0
2008-01-29 05:45:00,5.04022,5.04187,5.03905,5.04062,77000000.0
2008-01-29 05:50:00,5.04101,5.04144,5.03932,5.04029,62000000.0
2008-01-29 05:55:00,5.04103,5.04103,5.0386,5.03898,70000000.0
2008-01-29 06:00:00,5.04017,5.04045,5.03829,5.03859,77000000.0
2008-01-29 06:05:00,5.03828,5.03972,5.03727,5.03923,81000000.0
2008-01-29 06:10:00,5.03848,5.03964,5.03664,5.03731,73000000.0
2008-01-29 06:15:00,5.03789,5.03901,5.03603,5.03861,69000000.0
2008-01-29 06:20:00,5.03841,5.03868,5.03669,5.03787,68000000.0
2008-01-29 06:25:00,5.03705,5.03891,5.03705,5.03805,71000000.0
2008-01-29 06:30:00,5.03823,5.03944,5.03721,5.03721,58000000.0
2008-01-29 06:35:00,5.03908,5.03908,5.03592,5.03839,72000000.0
2008-01-29 06:40:00,5.03877,5.04019,5.03769,5.03948,71000000.0
2008-01-29 06:45:00,5.04002,5.04002,5.03781,5.03838,69000000.0
2008-01-29 06:50:00,5.03847,5.03983,5.03704,5.03879,56000000.0
2008-01-29 06:55:00,5.03925,5.03962,5.03724,5.03848,64000000.0
2008-01-29 07:00:00,5.03926,5.03927,5.03713,5.03784,58000000.0
2008-01-29 07:05:00,5.0386,5.03937,5.03739,5.03805,59000000.0
2008-01-29 07:10:00,5.03926,5.03999,5.03793,5.03932,82000000.0
2008-01-29 07:15:00,5.03923,5.0398,5.03755,5.03823,80000000.0
2008-01-29 07:20:00,5.03775,5.03898,5.03694,5.0377,76000000.0
2008-01-29 07:25:00,5.03706,5.03794,5.03605,5.03666,78000000.0
2008-01-29 07:30:00,5.03676,5.03913,5.03627,5.03865,61000000.0
2008-01-29 07:35:00,5.03748,5.03946,5.03732,5.03903,63000000.0
2008-01-29 07:40:00,5.03873,5.03882,5.03706,5.03728,55000000.0
2008-01-29 07:45:00,5.03665,5.03836,5.03604,5.03783,59000000.0
2008-01-29 07:50:00,5.03769,5.03865,5.03643,5.03769,67000000.0
2008-01-29 07:55:00,5.03736,5.03835,5.03633,5.03715,62000000.0
2008-01-29 08:00:00,5.03711,5.03834,5.03664,5.0377,65000000.0
2008-01-29 08:05:00,5.03737,5.03858,5.03644,5.03746,73000000.0
2008-01-29 08:10:00,5.03716,5.0383,5.03261,5.03343,58000000.0
2008-01-29 08:15:00,5.03425,5.03636,5.033,5.034,59000000.0
2008-01-29 08:20:00,5.03479,5.03559,5.03296,5.03296,64000000.0
2008-01-29 08:25:00,5.0332,5.03485,5.03226,5.03262,56000000.0
2008-01-29 08:30:00,5.03322,5.03826,5.03256,5.03526,62000000.0
2008-01-29 08:35:00,5.03478,5.03607,5.0341,5.03505,56000000.0
2008-01-29 08:40:00,5.03542,5.03762,5.03405,5.03563,58000000.0
2008-01-29 08:45:00,5.03572,5.03739,5.03479,5.03695,76000000.0
2008-01-29 08:50:00,5.03697,5.03778,5.03486,5.03625,81000000.0
2008-01-29 08:55:00,5.03763,5.03773,5.034,5.03525,70000000.0
2008-01-29 09:00:00,5.03423,5.03708,5.03423,5.03674,62000000.0
2008-01-29 09:05:00,5.03767,5.04034,5.03665,5.03837,66000000.0
2008-01-29 09:10:00,5.04027,5.04138,5.03853,5.04014,67000000.0
2008-01-29 09:15:00,5.04091,5.04271,5.03928,5.03951,72000000.0
2008-01-29 09:20:00,5.04035,5.04074,5.03802,5.03977,74000000.0
2008-01-29 09:25:00,5.04017,5.04088,5.03791,5.03949,68000000.0
2008-01-29 09:30:00,5.03961,5.04064,5.03768,5.03966,69000000.0
2008-01-29 09:35:00,5.03979,5.04041,5.03562,5.03631,85000000.0
2008-01-29 09:40:00,5.03643,5.03861,5.03385,5.03521,74000000.0
2008-01-29 09:45:00,5.03554,5.03858,5.03397,5.03858,76000000.0
2008-01-29 09:50:00,5.03943,5.04031,5.03704,5.03996,74000000.0
2008-01-29 09:55:00,5.04068,5.04184,5.03854,5.04059,68000000.0
2008-01-29 10:00:00,5.04079,5.04461,5.03984,5.04227,75000000.0
2008-01-29 10:05:00,5.04146,5.04232,5.04078,5.04191,50000000.0
2008-01-29 10:10:00,5.04351,5.04394,5.0414,5.04287,70000000.0
2008-01-29 10:15:00,5.04278,5.04345,5.0394,5.0426,74000000.0
2008-01-29 10:20:00,5.04211,5.04399,5.04126,5.04269,60000000.0
2008-01-29 10:25:00,5.04294,5.04616,5.04159,5.04526,60000000.0
2008-01-29 10:30:00,5.04599,5.04631,5.04289,5.04308,57000000.0
2008-01-29 10:35:00,5.044,5.044,5.03822,5.04098,72000000.0
2008-01-29 10:40:00,5.04097,5.04325,5.04013,5.04296,62000000.0
2008-01-29 10:45:00,5.04358,5.04389,5.04169,5.0431,55000000.0
2008-01-29 10:50:00,5.04212,5.04264,5.04034,5.04124,72000000.0
2008-01-29 10:55:00,5.04178,5.04439,5.0409,5.04329,49000000.0
2008-01-29 11:00:00,5.04266,5.04266,5.03881,5.04086,61000000.0
2008-01-29 11:05:00,5.03927,5.04092,5.03784,5.03983,71000000.0
2008-01-29 11:10:00,5.04036,5.04125,5.03899,5.0404,67000000.0
2008-01-29 11:15:00,5.03998,5.04079,5.0366,5.03803,63000000.0
2008-01-29 11:20:00,5.03907,5.03987,5.03753,5.03935,76000000.0
2008-01-29 11:25:00,5.03744,5.03958,5.03726,5.03778,64000000.0
2008-01-29 11:30:00,5.03745,5.03934,5.03717,5.03814,74000000.0
2008-01-29 11:35:00,5.03777,5.03972,5.03735,5.03785,60000000.0
2008-01-29 11:40:00,5.03768,5.03984,5.03739,5.03739,64000000.0
2008-01-29 11:45:00,5.03943,5.03988,5.03785,5.03895,62000000.0
2008-01-29 11:50:00,5.03932,5.04036,5.03851,5.03927,68000000.0
2008-01-29 11:55:00,5.03972,5.04054,5.03832,5.04014,52000000.0
2008-01-29 12:00:00,5.03998,5.04069,5.03796,5.03858,63000000.0
2008-01-29 12:05:00,5.03984,5.04059,5.03782,5.03839,61000000.0
2008-01-29 12:10:00,5.03939,5.03984,5.03784,5.03839,63000000.0
2008-01-29 12:15:00,5.0391,5.03942,5.03772,5.03775,56000000.0
2008-01-29 12:20:00,5.03888,5.03978,5.03698,5.03768,70000000.0
2008-01-29 12:25:00,5.03724,5.03917,5.03671,5.03829,57000000.0
2008-01-29 12:30:00,5.03922,5.03946,5.0362,5.03697,61000000.0
2008-01-29 12:35:00,5.03674,5.03805,5.03602,5.03638,64000000.0
2008-01-29 12:40:00,5.03655,5.0378,5.0356,5.03713,70000000.0
2008-01-29 12:45:00,5.03709,5.03767,5.03563,5.03591,65000000.0
2008-01-29 12:50:00,5.03679,5.03692,5.03463,5.03649,66000000.0
2008-01-29 12:55:00,5.03616,5.03639,5.03371,5.03521,62000000.0
2008-01-29 13:00:00,5.03466,5.03577,5.03364,5.03556,81000000.0
2008-01-29 13:05:00,5.03502,5.03592,5.03361,5.03494,77000000.0
2008-01-29 13:10:00,5.03573,5.03633,5.03332,5.03633,79000000.0
2008-01-29 13:15:00,5.03608,5.03815,5.0346,5.03732,63000000.0
2008-01-29 13:20:00,5.03775,5.03787,5.03567,5.03735,78000000.0
2008-01-29 13:25:00,5.03597,5.03763,5.03547,5.03713,62000000.0
2008-01-29 13:30:00,5.03663,5.03813,5.0362,5.03762,55000000.0
2008-01-29 13:35:00,5.03774,5.03794,5.03474,5.03598,65000000.0
2008-01-29 13:40:00,5.03459,5.03578,5.03298,5.03475,55000000.0
2008-01-29 13:45:00,5.03481,5.03579,5.03325,5.03325,64000000.0
2008-01-29 13:50:00,5.0346,5.03485,5.03277,5.03283,58000000.0
2008-01-29 13:55:00,5.03288,5.03587,5.03288,5.03458,59000000.0
2008-01-29 14:00:00,5.03474,5.03641,5.03365,5.03622,72000000.0
2008-01-29 14:05:00,5.03688,5.03713,5.03421,5.03621,60000000.0
2008-01-29 14:10:00,5.03513,5.0367,5.0345,5.03572,56000000.0
2008-01-29 14:15:00,5.03498,5.03729,5.03481,5.03559,76000000.0
2008-01-29 14:20:00,5.03653,5.03653,5.03465,5.03478,52000000.0
2008-01-29 14:25:00,5.03511,5.03636,5.03429,5.03636,65000000.0
2008-01-29 14:30:00,5.03432,5.03638,5.03402,5.03478,60000000.0
2008-01-29 14:35:00,5.03481,5.03551,5.03314,5.03454,63000000.0
2008-01-29 14:40:00,5.03511,5.03765,5.03437,5.03675,77000000.0
2008-01-29 14:45:00,5.03755,5.03885,5.03614,5.03757,56000000.0
2008-01-29 14:50:00,5.03759,5.03911,5.03644,5.03664,60000000.0
2008-01-29 14:55:00,5.03753,5.03941,5.03711,5.03941,71000000.0
2008-01-29 15:00:00,5.03859,5.03939,5.03654,5.03823,76000000.0
2008-01-29 15:05:00,5.03797,5.03957,5.03678,5.03908,68000000.0
2008-01-29 15:10:00,5.03959,5.03973,5.0374,5.03806,61000000.0
2008-01-29 15:15:00,5.0389,5.03965,5.03771,5.03856,68000000.0
2008-01-29 15:20:00,5.0381,5.0395,5.03686,5.03802,59000000.0
2008-01-29 15:25:00,5.03701,5.04006,5.03671,5.03928,71000000.0
2008-01-29 15:30:00,5.03892,5.04198,5.03875,5.04156,68000000.0
2008-01-29 15:35:00,5.03952,5.04186,5.03946,5.03946,52000000.0
2008-01-29 15:40:00,5.04039,5.04396,5.0398,5.04178,62000000.0
2008-01-29 15:45:00,5.0441,5.04428,5.04068,5.04169,81000000.0
2008-01-29 15:50:00,5.04174,5.04471,5.04109,5.04245,75000000.0
2008-01-29 15:55:00,5.04151,5.04362,5.04039,5.04084,74000000.0
2008-01-29 16:00:00,5.04106,5.04415,5.04003,5.04165,61000000.0
2008-01-29 16:05:00,5.04252,5.04339,5.03896,5.04161,70000000.0
2008-01-29 16:10:00,5.04095,5.04185,5.04007,5.04107,64000000.0
2008-01-29 16:15:00,5.04114,5.04223,5.03955,5.04137,66000000.0
2008-01-29 16:20:00,5.04109,5.04222,5.03958,5.04217,65000000.0
2008-01-29 16:25:00,5.04194,5.04195,5.0396,5.04,51000000.0
2008-01-29 16:30:00,5.04032,5.04279,5.04004,5.04081,53000000.0
2008-01-29 16:35:00,5.04159,5.04493,5.04095,5.04281,78000000.0
2008-01-29 16:40:00,5.04411,5.04421,5.04088,5.04325,86000000.0
2008-01-29 16:45:00,5.04266,5.04417,5.04119,5.04323,59000000.0
2008-01-29 16:50:00,5.04408,5.04543,5.04249,5.04349,66000000.0
2008-01-29 16:55:00,5.04415,5.04515,5.04128,5.0425,52000000.0
2008-01-29 17:00:00,5.04015,5.04362,5.04007,5.04362,62000000.0
2008-01-29 17:05:00,5.0439,5.0477,5.04254,5.04608,73000000.0
2008-01-29 17:10:00,5.04756,5.04902,5.04518,5.04814,57000000.0
2008-01-29 17:15:00,5.0488,5.05093,5.04251,5.04666,71000000.0
2008-01-29 17:20:00,5.04687,5.04709,5.04246,5.04445,55000000.0
2008-01-29 17:25:00,5.04571,5.04656,5.04098,5.04289,62000000.0
2008-01-29 17:30:00,5.04121,5.04411,5.03966,5.04057,63000000.0
2008-01-29 17:35:00,5.04225,5.04682,5.04107,5.04178,64000000.0
2008-01-29 17:40:00,5.043,5.04734,5.04101,5.04189,76000000.0
2008-01-29 17:45:00,5.04247,5.04931,5.04056,5.04585,60000000.0
2008-01-29 17:50:00,5.04304,5.04734,5.04224,5.04224,86000000.0
2008-01-29 17:55:00,5.043,5.0457,5.03959,5.04136,66000000.0
2008-01-29 18:00:00,5.04323,5.04323,5.03811,5.03851,72000000.0
2008-01-29 18:05:00,5.03903,5.04226,5.03751,5.04226,73000000.0
2008-01-29 18:10:00,5.04126,5.0425,5.03928,5.03932,58000000.0
2008-01-29 18:15:00,5.0416,5.04255,5.03885,5.03913,61000000.0
2008-01-29 18:20:00,5.04105,5.04277,5.03783,5.03915,63000000.0
2008-01-29 18:25:00,5.0416,5.04381,5.03892,5.04167,67000000.0
2008-01-29 18:30:00,5.03905,5.0421,5.03905,5.04143,65000000.0
2008-01-29 18:35:00,5.04018,5.04185,5.03947,5.04124,76000000.0
2008-01-29 18:40:00,5.04146,5.04182,5.03955,5.0418,67000000.0
2008-01-29 18:45:00,5.04001,5.04264,5.03975,5.04163,66000000.0
2008-01-29 18:50:00,5.0392,5.04136,5.03861,5.03948,63000000.0
2008-01-29 18:55:00,5.04109,5.04183,5.03908,5.04127,71000000.0
2008-01-29 19:00:00,5.04103,5.04217,5.03973,5.04016,70000000.0
2008-01-29 19:05:00,5.04112,5.04272,5.03949,5.04143,76000000.0
2008-01-29 19:10:00,5.04154,5.04225,5.03993,5.04033,68000000.0
2008-01-29 19:15:00,5.04136,5.04178,5.0396,5.04157,61000000.0
2008-01-29 19:20:00,5.03988,5.04189,5.0392,5.04063,72000000.0
2008-01-29 19:25:00,5.03977,5.0418,5.03939,5.04032,62000000.0
2008-01-29 19:30:00,5.04116,5.0414,5.03931,5.04121,66000000.0
2008-01-29 19:35:00,5.0413,5.0413,5.03886,5.04038,63000000.0
2008-01-29 19:40:00,5.04014,5.0406,5.03839,5.03924,70000000.0
2008-01-29 19:45:00,5.03866,5.03996,5.03824,5.03865,70000000.0
2008-01-29 19:50:00,5.03944,5.03988,5.03784,5.03792,71000000.0
2008-01-29 19:55:00,5.03876,5.03961,5.03779,5.03899,68000000.0
2008-01-29 20:00:00,5.03892,5.03964,5.03789,5.03964,67000000.0
2008-01-29 20:05:00,5.03984,5.03984,5.03779,5.03954,65000000.0
2008-01-29 20:10:00,5.03938,5.03993,5.03818,5.03892,66000000.0
2008-01-29 20:15:00,5.03853,5.04,5.03829,5.03835,64000000.0
2008-01-29 20:20:00,5.03979,5.03992,5.03753,5.03904,65000000.0
2008-01-29 20:25:00,5.03943,5.03976,5.03759,5.03914,63000000.0
2008-01-29 20:30:00,5.03876,5.03953,5.03745,5.03823,59000000.0
2008-01-29 20:35:00,5.03682,5.03935,5.03676,5.03872,70000000.0
2008-01-29 20:40:00,5.03888,5.03923,5.03699,5.0375,89000000.0
2008-01-29 20:45:00,5.03733,5.03882,5.03681,5.03762,67000000.0
2008-01-29 20:50:00,5.03773,5.03864,5.03676,5.0375,62000000.0
2008-01-29 20:55:00,5.03794,5.03816,5.03586,5.03805,65000000.0
2008-01-29 21:00:00,5.03835,5.03835,5.03639,5.03674,72000000.0
2008-01-29 21:05:00,5.03705,5.03812,5.03614,5.03741,66000000.0
2008-01-29 21:10:00,5.03765,5.03791,5.03575,5.03632,62000000.0
2008-01-29 21:15:00,5.03794,5.03794,5.03578,5.03675,68000000.0
2008-01-29 21:20:00,5.03665,5.03784,5.03607,5.03672,52000000.0
2008-01-29 21:25:00,5.03686,5.03809,5.03611,5.03786,58000000.0
2008-01-29 21:30:00,5.0374,5.03776,5.0362,5.03761,59000000.0
2008-01-29 21:35:00,5.038,5.03878,5.03665,5.03872,88000000.0
2008-01-29 21:40:00,5.0385,5.03851,5.03664,5.03735,65000000.0
2008-01-29 21:45:00,5.03831,5.03885,5.03619,5.03665,62000000.0
2008-01-29 21:50:00,5.0368,5.03829,5.03611,5.03778,62000000.0
2008-01-29 21:55:00,5.03712,5.03833,5.03604,5.03755,72000000.0
2008-01-29 22:00:00,5.03746,5.03795,5.03589,5.03775,79000000.0
2008-01-29 22:05:00,5.0368,5.03789,5.03622,5.03727,67000000.0
2008-01-29 22:10:00,5.03682,5.03823,5.03605,5.03775,64000000.0
2008-01-29 22:15:00,5.03624,5.03848,5.03601,5.03601,69000000.0
2008-01-29 22:20:00,5.03785,5.03801,5.03606,5.03674,69000000.0
2008-01-29 22:25:00,5.03666,5.03793,5.03597,5.03597,63000000.0
2008-01-29 22:30:00,5.03701,5.03768,5.0359,5.03679,60000000.0
2008-01-29 22:35:00,5.03659,5.03778,5.03583,5.03611,56000000.0
2008-01-29 22:40:00,5.03667,5.03777,5.03601,5.03625,63000000.0
2008-01-29 22:45:00,5.0376,5.03822,5.03599,5.03737,68000000.0
2008-01-29 22:50:00,5.03707,5.03846,5.03642,5.03658,70000000.0
2008-01-29 22:55:00,5.03812,5.03869,5.03697,5.03766,64000000.0
2008-01-29 23:00:00,5.03735,5.0385,5.03609,5.03847,68000000.0
2008-01-29 23:05:00,5.03825,5.03856,5.03587,5.03606,60000000.0
2008-01-29 23:10:00,5.03589,5.03791,5.03589,5.03675,66000000.0
2008-01-29 23:15:00,5.03753,5.0379,5.03588,5.03666,65000000.0
2008-01-29 23:20:00,5.03649,5.0387,5.03649,5.03746,66000000.0
2008-01-29 23:25:00,5.03723,5.03828,5.03624,5.03681,64000000.0
2008-01-29 23:30:00,5.03763,5.03853,5.03615,5.03684,72000000.0
2008-01-29 23:35:00,5.03712,5.03806,5.03613,5.03669,62000000.0
2008-01-29 23:40:00,5.0362,5.03753,5.0358,5.03696,80000000.0
2008-01-29 23:45:00,5.0367,5.03862,5.03622,5.03701,76000000.0
2008-01-29 23:50:00,5.03717,5.03775,5.03602,5.0368,67000000.0
2008-01-29 23:55:00,5.03678,5.03761,5.03568,5.03736,76000000.0
2008-01-30 00:00:00,5.03641,5.03781,5.03597,5.03744,70000000.0
2008-01-30 00:05:00,5.03587,5.03817,5.03587,5.03809,62000000.0
2008-01-30 00:10:00,5.037,5.03874,5.03664,5.03712,63000000.0
2008-01-30 00:15:00,5.03875,5.03884,5.03646,5.03744,65000000.0
2008-01-30 00:20:00,5.03753,5.03971,5.03673,5.03867,60000000.0
2008-01-30 00:25:00,5.03889,5.03933,5.03709,5.03806,66000000.0
2008-01-30 00:30:00,5.03784,5.03849,5.03636,5.0376,64000000.0
2008-01-30 00:35:00,5.03699,5.03978,5.03699,5.03924,80000000.0
2008-01-30 00:40:00,5.03922,5.04147,5.03862,5.04076,61000000.0
2008-01-30 00:45:00,5.04116,5.04157,5.03912,5.04079,63000000.0
2008-01-30 00:50:00,5.0407,5.04109,5.03837,5.03837,60000000.0
2008-01-30 00:55:00,5.03859,5.04022,5.03828,5.03975,66000000.0
2008-01-30 01:00:00,5.04028,5.04028,5.03826,5.03826,63000000.0
2008-01-30 01:05:00,5.04044,5.0406,5.03866,5.03951,70000000.0
2008-01-30 01:10:00,5.04065,5.04113,5.03902,5.03902,55000000.0
2008-01-30 01:15:00,5.03899,5.04064,5.03842,5.0398,63000000.0
2008-01-30 01:20:00,5.04004,5.04062,5.03791,5.03933,59000000.0
2008-01-30 01:25:00,5.03909,5.03987,5.03793,5.03879,70000000.0
2008-01-30 01:30:00,5.03853,5.03988,5.03743,5.03988,68000000.0
2008-01-30 01:35:00,5.03911,5.04031,5.03751,5.03763,71000000.0
2008-01-30 01:40:00,5.03836,5.0406,5.03805,5.04048,72000000.0
2008-01-30 01:45:00,5.04052,5.04103,5.03868,5.03921,68000000.0
2008-01-30 01:50:00,5.03898,5.04044,5.03781,5.03877,67000000.0
2008-01-30 01:55:00,5.03896,5.04019,5.03802,5.03969,61000000.0
2008-01-30 02:00:00,5.04001,5.04023,5.03828,5.03909,69000000.0
2008-01-30 02:05:00,5.0391,5.04017,5.03817,5.03867,73000000.0
2008-01-30 02:10:00,5.03833,5.04064,5.03833,5.03936,74000000.0
2008-01-30 02:15:00,5.04112,5.04245,5.03938,5.04136,70000000.0
2008-01-30 02:20:00,5.04143,5.04253,5.03983,5.04194,74000000.0
2008-01-30 02:25:00,5.04098,5.04266,5.04083,5.04117,59000000.0
2008-01-30 02:30:00,5.04196,5.04289,5.04072,5.04166,64000000.0
2008-01-30 02:35:00,5.04068,5.04217,5.04052,5.04193,71000000.0
2008-01-30 02:40:00,5.04118,5.04178,5.03999,5.03999,69000000.0
2008-01-30 02:45:00,5.04013,5.04224,5.03942,5.04224,69000000.0
2008-01-30 02:50:00,5.04127,5.04232,5.03996,5.04173,66000000.0
2008-01-30 02:55:00,5.04085,5.04331,5.04045,5.04152,65000000.0
2008-01-30 03:00:00,5.04123,5.04273,5.0408,5.04112,67000000.0
2008-01-30 03:05:00,5.04228,5.04257,5.04009,5.04097,68000000.0
2008-01-30 03:10:00,5.04172,5.04211,5.03945,5.04105,80000000.0
2008-01-30 03:15:00,5.04038,5.0415,5.03969,5.04104,50000000.0
2008-01-30 03:20:00,5.04081,5.04125,5.0392,5.0392,62000000.0
2008-01-30 03:25:00,5.03971,5.04081,5.03852,5.04013,71000000.0
2008-01-30 03:30:00,5.0392,5.04028,5.03791,5.03809,68000000.0
2008-01-30 03:35:00,5.03837,5.03948,5.03773,5.038,60000000.0
2008-01-30 03:40:00,5.03855,5.03954,5.03785,5.03851,82000000.0
2008-01-30 03:45:00,5.0393,5.04069,5.03867,5.04025,53000000.0
2008-01-30 03:50:00,5.03968,5.04027,5.03841,5.03928,74000000.0
2008-01-30 03:55:00,5.0385,5.03994,5.03763,5.03861,63000000.0
2008-01-30 04:00:00,5.03906,5.03934,5.0374,5.0392,70000000.0
2008-01-30 04:05:00,5.03787,5.03984,5.03741,5.03741,66000000.0
2008-01-30 04:10:00,5.03857,5.03917,5.03732,5.03851,77000000.0
2008-01-30 04:15:00,5.03773,5.03996,5.03767,5.03982,57000000.0
2008-01-30 04:20:00,5.03921,5.04005,5.0385,5.03948,62000000.0
2008-01-30 04:25:00,5.03838,5.03985,5.03755,5.03767,53000000.0
2008-01-30 04:30:00,5.03906,5.04023,5.03773,5.03858,66000000.0
2008-01-30 04:35:00,5.03805,5.04016,5.03785,5.03885,64000000.0
2008-01-30 04:40:00,5.03902,5.03993,5.03808,5.03858,54000000.0
2008-01-30 04:45:00,5.04002,5.04019,5.03822,5.03871,63000000.0
2008-01-30 04:50:00,5.03883,5.04044,5.03844,5.03892,71000000.0
2008-01-30 04:55:00,5.0386,5.03988,5.03781,5.03794,65000000.0
2008-01-30 05:00:00,5.0386,5.03958,5.0372,5.03883,62000000.0
2008-01-30 05:05:00,5.03883,5.03933,5.03754,5.03825,72000000.0
2008-01-30 05:10:00,5.03779,5.04028,5.03779,5.03939,59000000.0
2008-01-30 05:15:00,5.03956,5.04055,5.03788,5.03848,67000000.0
2008-01-30 05:20:00,5.03799,5.03986,5.03799,5.03848,79000000.0
2008-01-30 05:25:00,5.03901,5.03961,5.03796,5.03898,66000000.0
2008-01-30 05:30:00,5.03885,5.04022,5.03799,5.03822,76000000.0
2008-01-30 05:35:00,5.03949,5.03983,5.03764,5.03797,78000000.0
2008-01-30 05:40:00,5.03858,5.03967,5.03785,5.03785,61000000.0
2008-01-30 05:45:00,5.03869,5.03959,5.03788,5.03932,77000000.0
2008-01-30 05:50:00,5.03966,5.04064,5.03789,5.04006,62000000.0
2008-01-30 05:55:00,5.04023,5.04097,5.0388,5.04023,70000000.0
2008-01-30 06:00:00,5.03931,5.04121,5.03866,5.03963,77000000.0
2008-01-30 06:05:00,5.03941,5.04207,5.03851,5.0411,81000000.0
2008-01-30 06:10:00,5.0406,5.04182,5.03854,5.0403,73000000.0
2008-01-30 06:15:00,5.03905,5.04037,5.03833,5.03896,69000000.0
2008-01-30 06:20:00,5.04036,5.04096,5.03903,5.03938,68000000.0
2008-01-30 06:25:00,5.03988,5.04114,5.03898,5.03986,71000000.0
2008-01-30 06:30:00,5.04005,5.041,5.03917,5.0392,58000000.0
2008-01-30 06:35:00,5.04058,5.04104,5.03894,5.0399,72000000.0
2008-01-30 06:40:00,5.039,5.04056,5.03847,5.03984,71000000.0
2008-01-30 06:45:00,5.03962,5.04146,5.03861,5.04146,69000000.0
2008-01-30 06:50:00,5.0412,5.04154,5.03908,5.03941,56000000.0
2008-01-30 06:55:00,5.04046,5.04135,5.03936,5.04097,64000000.0
2008-01-30 07:00:00,5.04059,5.04173,5.03951,5.04173,58000000.0
2008-01-30 07:05:00,5.04123,5.04205,5.03975,5.04185,59000000.0
2008-01-30 07:10:00,5.04079,5.0424,5.04033,5.04176,82000000.0
2008-01-30 07:15:00,5.04088,5.04183,5.03947,5.04047,80000000.0
2008-01-30 07:20:00,5.04106,5.0414,5.03944,5.04023,76000000.0
2008-01-30 07:25:00,5.04069,5.04206,5.03996,5.04138,78000000.0
2008-01-30 07:30:00,5.04125,5.04193,5.04057,5.0409,61000000.0
2008-01-30 07:35:00,5.04056,5.0418,5.03996,5.04019,63000000.0
2008-01-30 07:40:00,5.0422,5.04307,5.04012,5.04302,55000000.0
2008-01-30 07:45:00,5.04198,5.044,5.04168,5.04314,59000000.0
2008-01-30 07:50:00,5.04381,5.04425,5.04239,5.04349,67000000.0
2008-01-30 07:55:00,5.0427,5.04336,5.03984,5.04149,62000000.0
2008-01-30 08:00:00,5.04137,5.04137,5.03896,5.03998,65000000.0
2008-01-30 08:05:00,5.03938,5.04019,5.0374,5.03888,73000000.0
2008-01-30 08:10:00,5.03863,5.03998,5.03797,5.0385,58000000.0
2008-01-30 08:15:00,5.0395,5.04082,5.03821,5.04082,59000000.0
2008-01-30 08:20:00,5.03878,5.04078,5.03814,5.03871,64000000.0
2008-01-30 08:25:00,5.03921,5.04024,5.0362,5.03708,56000000.0
2008-01-30 08:30:00,5.03753,5.03884,5.03584,5.03715,62000000.0
2008-01-30 08:35:00,5.03724,5.04296,5.03687,5.03764,56000000.0
2008-01-30 08:40:00,5.03889,5.04247,5.03658,5.03763,58000000.0
2008-01-30 08:45:00,5.03854,5.03854,5.03587,5.03587,76000000.0
2008-01-30 08:50:00,5.03632,5.03802,5.03546,5.03717,81000000.0
2008-01-30 08:55:00,5.03657,5.03759,5.03571,5.03699,70000000.0
2008-01-30 09:00:00,5.03717,5.03834,5.03604,5.03717,62000000.0
2008-01-30 09:05:00,5.03761,5.03838,5.03684,5.03774,66000000.0
2008-01-30 09:10:00,5.0372,5.03799,5.0359,5.03647,67000000.0
2008-01-30 09:15:00,5.03723,5.0378,5.03558,5.03761,72000000.0
2008-01-30 09:20:00,5.03728,5.0385,5.03458,5.0356,74000000.0
2008-01-30 09:25:00,5.03555,5.03713,5.03431,5.03554,68000000.0
2008-01-30 09:30:00,5.03604,5.03685,5.03362,5.0349,69000000.0
2008-01-30 09:35:00,5.03574,5.03629,5.03421,5.0353,85000000.0
2008-01-30 09:40:00,5.03486,5.03741,5.03432,5.03654,74000000.0
2008-01-30 09:45:00,5.03722,5.03797,5.03592,5.03787,76000000.0
2008-01-30 09:50:00,5.03784,5.03961,5.03567,5.03844,74000000.0
2008-01-30 09:55:00,5.03825,5.0406,5.03669,5.03954,68000000.0
2008-01-30 10:00:00,5.04061,5.04061,5.03676,5.03884,75000000.0
2008-01-30 10:05:00,5.03753,5.03851,5.03609,5.03754,50000000.0
2008-01-30 10:10:00,5.03734,5.03918,5.03683,5.03827,70000000.0
2008-01-30 10:15:00,5.03679,5.03886,5.03679,5.03702,74000000.0
2008-01-30 10:20:00,5.03775,5.03817,5.03554,5.03758,60000000.0
2008-01-30 10:25:00,5.03696,5.03883,5.03648,5.03825,60000000.0
2008-01-30 10:30:00,5.03891,5.03892,5.03678,5.03818,57000000.0
2008-01-30 10:35:00,5.03826,5.03853,5.03564,5.03587,72000000.0
2008-01-30 10:40:00,5.03592,5.03807,5.03533,5.03627,62000000.0
2008-01-30 10:45:00,5.03735,5.03766,5.03546,5.03717,55000000.0
2008-01-30 10:50:00,5.03578,5.03716,5.03482,5.03663,72000000.0
2008-01-30 10:55:00,5.03659,5.03693,5.03475,5.03693,49000000.0
2008-01-30 11:00:00,5.03492,5.03714,5.03492,5.03682,61000000.0
2008-01-30 11:05:00,5.03705,5.03705,5.03424,5.03615,71000000.0
2008-01-30 11:10:00,5.0359,5.03673,5.03479,5.03643,67000000.0
2008-01-30 11:15:00,5.03735,5.03742,5.03557,5.03633,63000000.0
2008-01-30 11:20:00,5.0369,5.03739,5.03543,5.03607,76000000.0
2008-01-30 11:25:00,5.0367,5.03728,5.03549,5.03656,64000000.0
2008-01-30 11:30:00,5.03692,5.03735,5.03525,5.03731,74000000.0
2008-01-30 11:35:00,5.03567,5.03726,5.0346,5.03616,60000000.0
2008-01-30 11:40:00,5.03579,5.03652,5.03474,5.0355,64000000.0
2008-01-30 11:45:00,5.03631,5.0366,5.03452,5.03559,62000000.0
2008-01-30 11:50:00,5.03596,5.03648,5.03451,5.03592,68000000.0
2008-01-30 11:55:00,5.03557,5.03657,5.03423,5.03464,52000000.0
2008-01-30 12:00:00,5.03527,5.03539,5.03329,5.03417,63000000.0
2008-01-30 12:05:00,5.03508,5.03533,5.03324,5.03476,61000000.0
2008-01-30 12:10:00,5.034,5.03416,5.02462,5.02567,63000000.0
2008-01-30 12:15:00,5.02508,5.0274,5.02349,5.02574,56000000.0
2008-01-30 12:20:00,5.02458,5.02621,5.0234,5.02544,70000000.0
2008-01-30 12:25:00,5.02655,5.02741,5.02436,5.02601,57000000.0
2008-01-30 12:30:00,5.02673,5.02746,5.02554,5.02714,61000000.0
2008-01-30 12:35:00,5.02727,5.02734,5.02522,5.02628,64000000.0
2008-01-30 12:40:00,5.02494,5.0264,5.0224,5.02474,70000000.0
2008-01-30 12:45:00,5.02437,5.02716,5.0237,5.02563,65000000.0
2008-01-30 12:50:00,5.02596,5.02815,5.02444,5.02691,66000000.0
2008-01-30 12:55:00,5.02597,5.02807,5.02593,5.02765,62000000.0
2008-01-30 13:00:00,5.02745,5.02745,5.02434,5.02588,81000000.0
2008-01-30 13:05:00,5.02509,5.02728,5.0248,5.0255,77000000.0
2008-01-30 13:10:00,5.02636,5.02756,5.02512,5.02744,79000000.0
2008-01-30 13:15:00,5.02654,5.02796,5.02568,5.02729,63000000.0
2008-01-30 13:20:00,5.02739,5.02843,5.02623,5.02755,78000000.0
2008-01-30 13:25:00,5.02895,5.03043,5.0278,5.02847,62000000.0
2008-01-30 13:30:00,5.02807,5.02936,5.02706,5.0274,55000000.0
2008-01-30 13:35:00,5.02746,5.02807,5.02546,5.0264,65000000.0
2008-01-30 13:40:00,5.0259,5.02744,5.02493,5.02607,55000000.0
2008-01-30 13:45:00,5.02569,5.02651,5.02357,5.02362,64000000.0
2008-01-30 13:50:00,5.02502,5.02502,5.02296,5.02414,58000000.0
2008-01-30 13:55:00,5.02429,5.0256,5.02309,5.02405,59000000.0
2008-01-30 14:00:00,5.02404,5.02531,5.0231,5.0241,72000000.0
2008-01-30 14:05:00,5.02452,5.02516,5.02327,5.02395,60000000.0
2008-01-30 14:10:00,5.02469,5.02648,5.02379,5.02619,56000000.0
2008-01-30 14:15:00,5.02672,5.02774,5.02466,5.02694,76000000.0
2008-01-30 14:20:00,5.02731,5.02758,5.02525,5.02525,52000000.0
2008-01-30 14:25:00,5.02582,5.0277,5.02491,5.02743,65000000.0
2008-01-30 14:30:00,5.02697,5.02805,5.02593,5.02757,60000000.0
2008-01-30 14:35:00,5.02654,5.02763,5.02548,5.0271,63000000.0
2008-01-30 14:40:00,5.02691,5.02863,5.02559,5.02863,77000000.0
2008-01-30 14:45:00,5.02845,5.02847,5.02593,5.02831,56000000.0
2008-01-30 14:50:00,5.02859,5.02944,5.02681,5.02777,60000000.0
2008-01-30 14:55:00,5.02875,5.0294,5.02432,5.02714,71000000.0
2008-01-30 15:00:00,5.02767,5.02778,5.02441,5.02493,76000000.0
2008-01-30 15:05:00,5.02615,5.02615,5.02307,5.02479,68000000.0
2008-01-30 15:10:00,5.02483,5.02677,5.02387,5.02562,61000000.0
2008-01-30 15:15:00,5.02478,5.03645,5.02478,5.03388,68000000.0
2008-01-30 15:20:00,5.03172,5.03854,5.03172,5.03768,59000000.0
2008-01-30 15:25:00,5.03718,5.04104,5.03491,5.03921,71000000.0
2008-01-30 15:30:00,5.03805,5.03852,5.02933,5.02933,68000000.0
2008-01-30 15:35:00,5.03103,5.03829,5.02837,5.03131,52000000.0
2008-01-30 15:40:00,5.03146,5.03717,5.02978,5.03174,62000000.0
2008-01-30 15:45:00,5.03165,5.03568,5.03064,5.0345,81000000.0
2008-01-30 15:50:00,5.03333,5.03449,5.02933,5.03176,75000000.0
2008-01-30 15:55:00,5.03262,5.03409,5.02947,5.03404,74000000.0
2008-01-30 16:00:00,5.03185,5.03517,5.0303,5.03517,61000000.0
2008-01-30 16:05:00,5.03618,5.03619,5.03195,5.03388,70000000.0
2008-01-30 16:10:00,5.03471,5.03555,5.03348,5.03408,64000000.0
2008-01-30 16:15:00,5.03368,5.03537,5.0323,5.03257,66000000.0
2008-01-30 16:20:00,5.03299,5.03676,5.03286,5.03491,65000000.0
2008-01-30 16:25:00,5.03419,5.03909,5.03362,5.03702,51000000.0
2008-01-30 16:30:00,5.03701,5.03819,5.03388,5.03632,53000000.0
2008-01-30 16:35:00,5.0344,5.03814,5.03352,5.03677,78000000.0
2008-01-30 16:40:00,5.03689,5.03819,5.03348,5.03636,86000000.0
2008-01-30 16:45:00,5.03463,5.03939,5.03389,5.0376,59000000.0
2008-01-30 16:50:00,5.03758,5.03959,5.03599,5.03748,66000000.0
2008-01-30 16:55:00,5.03732,5.03798,5.03343,5.03369,52000000.0
2008-01-30 17:00:00,5.03682,5.03762,5.03432,5.03622,62000000.0
2008-01-30 17:05:00,5.03618,5.03765,5.03287,5.03443,73000000.0
2008-01-30 17:10:00,5.03482,5.03703,5.03238,5.03434,57000000.0
2008-01-30 17:15:00,5.03461,5.03567,5.03272,5.03433,71000000.0
2008-01-30 17:20:00,5.03455,5.03636,5.03333,5.03414,55000000.0
2008-01-30 17:25:00,5.03562,5.0367,5.03377,5.03437,62000000.0
2008-01-30 17:30:00,5.03472,5.03657,5.03419,5.03522,63000000.0
2008-01-30 17:35:00,5.03568,5.03684,5.03362,5.03435,64000000.0
2008-01-30 17:40:00,5.03483,5.03604,5.03304,5.03319,76000000.0
2008-01-30 17:45:00,5.03385,5.03489,5.03277,5.03421,60000000.0
2008-01-30 17:50:00,5.03436,5.03476,5.0329,5.03439,86000000.0
2008-01-30 17:55:00,5.03395,5.03534,5.03247,5.03506,66000000.0
2008-01-30 18:00:00,5.03447,5.03638,5.03339,5.03511,72000000.0
2008-01-30 18:05:00,5.03583,5.03663,5.03363,5.03397,73000000.0
2008-01-30 18:10:00,5.03344,5.03596,5.03327,5.03398,58000000.0
2008-01-30 18:15:00,5.03506,5.03574,5.03299,5.0356,61000000.0
2008-01-30 18:20:00,5.03555,5.03677,5.03433,5.03677,63000000.0
2008-01-30 18:25:00,5.03646,5.03703,5.03509,5.03576,67000000.0
2008-01-30 18:30:00,5.03694,5.03772,5.03475,5.03585,65000000.0
2008-01-30 18:35:00,5.03609,5.03737,5.03443,5.03674,76000000.0
2008-01-30 18:40:00,5.03663,5.03718,5.03493,5.03606,67000000.0
2008-01-30 18:45:00,5.03552,5.03733,5.03522,5.03594,66000000.0
2008-01-30 18:50:00,5.03538,5.03695,5.03528,5.03573,63000000.0
2008-01-30 18:55:00,5.03528,5.03675,5.0346,5.03603,71000000.0
2008-01-30 19:00:00,5.03478,5.03662,5.03408,5.03489,70000000.0
2008-01-30 19:05:00,5.03504,5.03547,5.03396,5.0352,76000000.0
2008-01-30 19:10:00,5.03522,5.03634,5.03423,5.03486,68000000.0
2008-01-30 19:15:00,5.03514,5.03663,5.03432,5.03642,61000000.0
2008-01-30 19:20:00,5.03639,5.03639,5.03424,5.03548,72000000.0
2008-01-30 19:25:00,5.03581,5.03644,5.0335,5.03539,62000000.0
2008-01-30 19:30:00,5.03551,5.03628,5.03391,5.03505,66000000.0
2008-01-30 19:35:00,5.0358,5.03707,5.03504,5.03599,63000000.0
2008-01-30 19:40:00,5.03724,5.03724,5.03518,5.03711,70000000.0
2008-01-30 19:45:00,5.03649,5.03688,5.03481,5.03533,70000000.0
2008-01-30 19:50:00,5.03476,5.03565,5.03282,5.03337,71000000.0
2008-01-30 19:55:00,5.03329,5.03483,5.03257,5.03483,68000000.0
2008-01-30 20:00:00,5.03408,5.03536,5.03038,5.03048,67000000.0
2008-01-30 20:05:00,5.03077,5.03324,5.0265,5.02713,65000000.0
2008-01-30 20:10:00,5.02891,5.02891,5.02577,5.0258,66000000.0
2008-01-30 20:15:00,5.02761,5.02818,5.02518,5.02723,64000000.0
2008-01-30 20:20:00,5.02701,5.02757,5.02514,5.02515,65000000.0
2008-01-30 20:25:00,5.02634,5.02794,5.026,5.02708,63000000.0
2008-01-30 20:30:00,5.02737,5.02898,5.02698,5.02765,59000000.0
2008-01-30 20:35:00,5.02832,5.02877,5.02621,5.02668,70000000.0
2008-01-30 20:40:00,5.02712,5.02923,5.02603,5.02829,89000000.0
2008-01-30 20:45:00,5.0285,5.02955,5.02762,5.0289,67000000.0
2008-01-30 20:50:00,5.0278,5.03003,5.0278,5.02916,62000000.0
2008-01-30 20:55:00,5.02927,5.02988,5.02782,5.02972,65000000.0
2008-01-30 21:00:00,5.02943,5.02986,5.02715,5.02986,72000000.0
2008-01-30 21:05:00,5.02993,5.033,5.029,5.03149,66000000.0
2008-01-30 21:10:00,5.03183,5.03278,5.02097,5.02097,62000000.0
2008-01-30 21:15:00,5.01657,5.02347,5.00786,5.00986,68000000.0
2008-01-30 21:20:00,5.00838,5.01126,5.00179,5.00866,52000000.0
2008-01-30 21:25:00,5.00898,5.00926,5.00268,5.00451,58000000.0
2008-01-30 21:30:00,5.00622,5.00856,5.00511,5.00598,59000000.0
2008-01-30 21:35:00,5.0061,5.00893,5.00285,5.003,88000000.0
2008-01-30 21:40:00,5.00502,5.00595,5.0001,5.00449,65000000.0
2008-01-30 21:45:00,5.00536,5.00536,4.99899,5.0003,62000000.0
2008-01-30 21:50:00,5.00041,5.00041,4.99559,4.99669,62000000.0
2008-01-30 21:55:00,4.9965,4.99742,4.99474,4.99616,72000000.0
2008-01-30 22:00:00,4.99586,4.99957,4.99349,4.99433,79000000.0
2008-01-30 22:05:00,4.99408,4.99685,4.99206,4.99685,67000000.0
2008-01-30 22:10:00,4.99557,5.00251,4.99557,4.99917,64000000.0
2008-01-30 22:15:00,5.00006,5.00194,4.99558,4.99666,69000000.0
2008-01-30 22:20:00,4.99755,4.99967,4.99683,4.99943,69000000.0
2008-01-30 22:25:00,4.99815,4.99958,4.99731,4.99937,63000000.0
2008-01-30 22:30:00,4.99954,5.00262,4.9988,5.00141,60000000.0
2008-01-30 22:35:00,5.00176,5.00564,5.00037,5.00541,56000000.0
2008-01-30 22:40:00,5.00456,5.00475,5.00099,5.00391,63000000.0
2008-01-30 22:45:00,5.00434,5.00532,5.00076,5.00302,68000000.0
2008-01-30 22:50:00,5.00363,5.00386,5.00152,5.00174,70000000.0
2008-01-30 22:55:00,5.00269,5.00388,4.99979,5.00138,64000000.0
2008-01-30 23:00:00,5.00003,5.00204,4.99907,5.00017,68000000.0
2008-01-30 23:05:00,5.00073,5.00237,4.99962,5.00135,60000000.0
2008-01-30 23:10:00,5.00193,5.00341,5.00131,5.00212,66000000.0
2008-01-30 23:15:00,5.00201,5.00359,5.00053,5.00211,65000000.0
2008-01-30 23:20:00,5.00111,5.00211,4.99958,5.00076,66000000.0
2008-01-30 23:25:00,5.00019,5.00216,4.99993,5.00072,64000000.0
2008-01-30 23:30:00,5.0012,5.00321,5.00022,5.00266,72000000.0
2008-01-30 23:35:00,5.00188,5.00501,5.00167,5.00343,62000000.0
2008-01-30 23:40:00,5.00344,5.00546,5.00267,5.00509,80000000.0
2008-01-30 23:45:00,5.0046,5.00787,5.00412,5.0067,76000000.0
2008-01-30 23:50:00,5.00689,5.00791,5.00542,5.00729,67000000.0
2008-01-30 23:55:00,5.00767,5.00868,5.00577,5.00787,76000000.0
2008-01-31 00:00:00,5.00769,5.00921,5.00549,5.00561,70000000.0
2008-01-31 00:05:00,5.00676,5.00805,5.00353,5.00442,62000000.0
2008-01-31 00:10:00,5.00388,5.00503,5.00301,5.0047,63000000.0
2008-01-31 00:15:00,5.00456,5.00725,5.0035,5.00683,65000000.0
2008-01-31 00:20:00,5.00605,5.00833,5.0057,5.00767,60000000.0
2008-01-31 00:25:00,5.00758,5.01212,5.00699,5.01212,66000000.0
2008-01-31 00:30:00,5.01092,5.01121,5.00687,5.00844,64000000.0
2008-01-31 00:35:00,5.00877,5.00947,5.00636,5.00947,80000000.0
2008-01-31 00:40:00,5.00818,5.0116,5.00723,5.01089,61000000.0
2008-01-31 00:45:00,5.0114,5.01303,5.00953,5.01096,63000000.0
2008-01-31 00:50:00,5.0105,5.01189,5.0089,5.01043,60000000.0
2008-01-31 00:55:00,5.01078,5.01181,5.0089,5.00947,66000000.0
2008-01-31 01:00:00,5.00948,5.01014,5.00679,5.00752,63000000.0
2008-01-31 01:05:00,5.00747,5.01041,5.00706,5.00874,70000000.0
2008-01-31 01:10:00,5.00884,5.01074,5.00866,5.00913,55000000.0
2008-01-31 01:15:00,5.00975,5.01128,5.00806,5.01094,63000000.0
2008-01-31 01:20:00,5.01071,5.015,5.00941,5.01358,59000000.0
2008-01-31 01:25:00,5.01519,5.01601,5.01343,5.01437,70000000.0
2008-01-31 01:30:00,5.01544,5.01572,5.01378,5.01463,68000000.0
2008-01-31 01:35:00,5.01482,5.01667,5.01355,5.01498,71000000.0
2008-01-31 01:40:00,5.01551,5.02005,5.01492,5.01931,72000000.0
2008-01-31 01:45:00,5.01847,5.02176,5.0175,5.01957,68000000.0
2008-01-31 01:50:00,5.01912,5.02204,5.01912,5.02019,67000000.0
2008-01-31 01:55:00,5.02107,5.02291,5.01761,5.01945,61000000.0
2008-01-31 02:00:00,5.01893,5.02003,5.01763,5.01848,69000000.0
2008-01-31 02:05:00,5.01808,5.02021,5.01749,5.02021,73000000.0
2008-01-31 02:10:00,5.01826,5.01984,5.01604,5.01774,74000000.0
2008-01-31 02:15:00,5.01748,5.01782,5.01566,5.01705,70000000.0
2008-01-31 02:20:00,5.01692,5.01923,5.01605,5.01605,74000000.0
2008-01-31 02:25:00,5.01622,5.01745,5.0156,5.01562,59000000.0
2008-01-31 02:30:00,5.01636,5.01765,5.01543,5.01712,64000000.0
2008-01-31 02:35:00,5.01693,5.01779,5.01561,5.01587,71000000.0
2008-01-31 02:40:00,5.01729,5.01774,5.01566,5.01686,69000000.0
2008-01-31 02:45:00,5.01754,5.01928,5.01663,5.01781,69000000.0
2008-01-31 02:50:00,5.01749,5.01881,5.01519,5.01745,66000000.0
2008-01-31 02:55:00,5.01856,5.01907,5.01691,5.0179,65000000.0
2008-01-31 03:00:00,5.01688,5.01847,5.01559,5.01608,67000000.0
2008-01-31 03:05:00,5.01659,5.01713,5.01359,5.01359,68000000.0
2008-01-31 03:10:00,5.01267,5.0138,5.01125,5.01349,80000000.0
2008-01-31 03:15:00,5.0138,5.01475,5.01239,5.0138,50000000.0
2008-01-31 03:20:00,5.01398,5.01451,5.01212,5.01343,62000000.0
2008-01-31 03:25:00,5.01369,5.01461,5.01237,5.0127,71000000.0
2008-01-31 03:30:00,5.01353,5.01353,5.01071,5.01161,68000000.0
2008-01-31 03:35:00,5.01161,5.0123,5.01039,5.01074,60000000.0
2008-01-31 03:40:00,5.01103,5.01406,5.01103,5.01275,82000000.0
2008-01-31 03:45:00,5.014,5.01432,5.01278,5.01338,53000000.0
2008-01-31 03:50:00,5.01377,5.01508,5.01283,5.01379,74000000.0
2008-01-31 03:55:00,5.01321,5.01484,5.01201,5.01281,63000000.0
2008-01-31 04:00:00,5.01319,5.0138,5.01177,5.01356,70000000.0
2008-01-31 04:05:00,5.01361,5.01492,5.01274,5.01405,66000000.0
2008-01-31 04:10:00,5.01342,5.01472,5.01216,5.0142,77000000.0
2008-01-31 04:15:00,5.01406,5.01813,5.01336,5.01571,57000000.0
2008-01-31 04:20:00,5.01735,5.01751,5.01465,5.01522,62000000.0
2008-01-31 04:25:00,5.01557,5.01635,5.01326,5.01413,53000000.0
2008-01-31 04:30:00,5.01419,5.01575,5.01338,5.01521,66000000.0
2008-01-31 04:35:00,5.01498,5.01599,5.01359,5.01437,64000000.0
2008-01-31 04:40:00,5.01417,5.01602,5.0139,5.01498,54000000.0
2008-01-31 04:45:00,5.01603,5.01646,5.01452,5.015,63000000.0
2008-01-31 04:50:00,5.01529,5.01616,5.01424,5.01602,71000000.0
2008-01-31 04:55:00,5.01619,5.01648,5.01416,5.01482,65000000.0
2008-01-31 05:00:00,5.01612,5.0173,5.01473,5.01671,62000000.0
2008-01-31 05:05:00,5.01591,5.01781,5.01553,5.01706,72000000.0
2008-01-31 05:10:00,5.01612,5.01768,5.01467,5.01617,59000000.0
2008-01-31 05:15:00,5.01638,5.01704,5.01455,5.0157,67000000.0
2008-01-31 05:20:00,5.01623,5.01786,5.0149,5.01615,79000000.0
2008-01-31 05:25:00,5.0157,5.01755,5.01493,5.01675,66000000.0
2008-01-31 05:30:00,5.01512,5.01623,5.01431,5.01461,76000000.0
2008-01-31 05:35:00,5.01453,5.01623,5.01433,5.01444,78000000.0
2008-01-31 05:40:00,5.01605,5.01605,5.01318,5.01318,61000000.0
2008-01-31 05:45:00,5.01478,5.01478,5.01246,5.01429,77000000.0
2008-01-31 05:50:00,5.01413,5.0155,5.01304,5.01441,62000000.0
2008-01-31 05:55:00,5.01395,5.01505,5.01296,5.01479,70000000.0
2008-01-31 06:00:00,5.01414,5.01512,5.01275,5.01379,77000000.0
2008-01-31 06:05:00,5.0149,5.01642,5.01315,5.01411,81000000.0
2008-01-31 06:10:00,5.0152,5.0152,5.01153,5.01283,73000000.0
2008-01-31 06:15:00,5.01235,5.01369,5.01138,5.01299,69000000.0
2008-01-31 06:20:00,5.01288,5.0151,5.01237,5.01389,68000000.0
2008-01-31 06:25:00,5.01395,5.01459,5.0112,5.01304,71000000.0
2008-01-31 06:30:00,5.0131,5.01406,5.01137,5.01279,58000000.0
2008-01-31 06:35:00,5.0136,5.01476,5.01218,5.01443,72000000.0
2008-01-31 06:40:00,5.01368,5.01514,5.01323,5.01389,71000000.0
2008-01-31 06:45:00,5.01411,5.01481,5.01253,5.01398,69000000.0
2008-01-31 06:50:00,5.01419,5.0144,5.01234,5.0138,56000000.0
2008-01-31 06:55:00,5.0133,5.01632,5.01303,5.01496,64000000.0
2008-01-31 07:00:00,5.01428,5.01576,5.01161,5.01229,58000000.0
2008-01-31 07:05:00,5.01245,5.01343,5.01124,5.01215,59000000.0
2008-01-31 07:10:00,5.01303,5.01303,5.01087,5.01141,82000000.0
2008-01-31 07:15:00,5.0105,5.01198,5.00454,5.00555,80000000.0
2008-01-31 07:20:00,5.00678,5.00706,5.00218,5.00656,76000000.0
2008-01-31 07:25:00,5.00662,5.00701,5.00451,5.00451,78000000.0
2008-01-31 07:30:00,5.00565,5.00644,5.0034,5.00367,61000000.0
2008-01-31 07:35:00,5.00498,5.00536,5.00285,5.00439,63000000.0
2008-01-31 07:40:00,5.00361,5.00432,4.99977,5.00102,55000000.0
2008-01-31 07:45:00,4.9999,5.00232,4.99953,5.0021,59000000.0
2008-01-31 07:50:00,5.00204,5.00281,4.99906,4.99978,67000000.0
2008-01-31 07:55:00,4.99942,5.00169,4.99866,5.00085,62000000.0
2008-01-31 08:00:00,4.99973,5.00044,4.99635,4.99827,65000000.0
2008-01-31 08:05:00,4.99881,5.0006,4.99702,4.99946,73000000.0
2008-01-31 08:10:00,4.99799,4.9983,4.99357,4.9953,58000000.0
2008-01-31 08:15:00,4.99461,4.99687,4.99259,4.99418,59000000.0
2008-01-31 08:20:00,4.99379,4.99493,4.99094,4.99287,64000000.0
2008-01-31 08:25:00,4.99284,4.99472,4.99173,4.99366,56000000.0
2008-01-31 08:30:00,4.99283,4.99304,4.98926,4.99175,62000000.0
2008-01-31 08:35:00,4.99175,4.999,4.99175,4.99755,56000000.0
2008-01-31 08:40:00,4.99555,4.99717,4.99239,4.99366,58000000.0
2008-01-31 08:45:00,4.99525,4.99903,4.99335,4.99774,76000000.0
2008-01-31 08:50:00,4.99672,4.99906,4.99564,4.99831,81000000.0
2008-01-31 08:55:00,4.99849,5.00285,4.99849,5.00192,70000000.0
2008-01-31 09:00:00,5.00021,5.00119,4.99422,4.99645,62000000.0
2008-01-31 09:05:00,4.99877,5.00456,4.99791,5.00434,66000000.0
2008-01-31 09:10:00,5.00406,5.00562,5.00258,5.00315,67000000.0
2008-01-31 09:15:00,5.00351,5.00948,5.00151,5.00739,72000000.0
2008-01-31 09:20:00,5.00638,5.00769,5.00295,5.00566,74000000.0
2008-01-31 09:25:00,5.00457,5.00961,5.00457,5.00839,68000000.0
2008-01-31 09:30:00,5.00874,5.01106,5.00664,5.00901,69000000.0
2008-01-31 09:35:00,5.00889,5.01082,5.00777,5.00867,85000000.0
2008-01-31 09:40:00,5.00875,5.01042,5.0055,5.00737,74000000.0
2008-01-31 09:45:00,5.0082,5.00907,5.00578,5.0072,76000000.0
2008-01-31 09:50:00,5.00802,5.01015,5.00625,5.00934,74000000.0
2008-01-31 09:55:00,5.00907,5.01076,5.00748,5.00971,68000000.0
2008-01-31 10:00:00,5.00884,5.0133,5.00877,5.01248,75000000.0
2008-01-31 10:05:00,5.01237,5.01479,5.00977,5.01446,50000000.0
2008-01-31 10:10:00,5.01504,5.0182,5.0128,5.01436,70000000.0
2008-01-31 10:15:00,5.0152,5.01755,5.01284,5.01463,74000000.0
2008-01-31 10:20:00,5.01422,5.01655,5.01422,5.01582,60000000.0
2008-01-31 10:25:00,5.01397,5.0159,5.01158,5.01372,60000000.0
2008-01-31 10:30:00,5.0146,5.01493,5.01232,5.01311,57000000.0
2008-01-31 10:35:00,5.01266,5.01692,5.01266,5.01666,72000000.0
2008-01-31 10:40:00,5.01766,5.018,5.01531,5.01662,62000000.0
2008-01-31 10:45:00,5.01604,5.02095,5.01566,5.01931,55000000.0
2008-01-31 10:50:00,5.01876,5.0225,5.0186,5.0208,72000000.0
2008-01-31 10:55:00,5.02102,5.02192,5.01842,5.02081,49000000.0
2008-01-31 11:00:00,5.02098,5.02098,5.0144,5.01646,61000000.0
2008-01-31 11:05:00,5.01562,5.01923,5.01441,5.01887,71000000.0
2008-01-31 11:10:00,5.01841,5.01884,5.01389,5.01443,67000000.0
2008-01-31 11:15:00,5.01414,5.0153,5.01225,5.0153,63000000.0
2008-01-31 11:20:00,5.01432,5.01742,5.01401,5.01487,76000000.0
2008-01-31 11:25:00,5.01459,5.01547,5.01214,5.0144,64000000.0
2008-01-31 11:30:00,5.01351,5.01674,5.01336,5.01652,74000000.0
2008-01-31 11:35:00,5.01667,5.01915,5.0152,5.01853,60000000.0
2008-01-31 11:40:00,5.01815,5.01895,5.01637,5.01864,64000000.0
2008-01-31 11:45:00,5.01763,5.01947,5.01591,5.01757,62000000.0
2008-01-31 11:50:00,5.01711,5.01778,5.01497,5.01615,68000000.0
2008-01-31 11:55:00,5.01523,5.01645,5.01351,5.01435,52000000.0
2008-01-31 12:00:00,5.01517,5.01607,5.01306,5.014,63000000.0
2008-01-31 12:05:00,5.0156,5.01576,5.01311,5.01474,61000000.0
2008-01-31 12:10:00,5.01348,5.01535,5.01298,5.014,63000000.0
2008-01-31 12:15:00,5.01327,5.01464,5.01286,5.01422,56000000.0
2008-01-31 12:20:00,5.01265,5.01447,5.00978,5.00978,70000000.0
2008-01-31 12:25:00,5.01094,5.01159,5.00706,5.00706,57000000.0
2008-01-31 12:30:00,5.0066,5.0078,5.00565,5.00697,61000000.0
2008-01-31 12:35:00,5.00618,5.00901,5.00618,5.00709,64000000.0
2008-01-31 12:40:00,5.00874,5.0094,5.00641,5.00641,70000000.0
2008-01-31 12:45:00,5.00615,5.00963,5.00615,5.00815,65000000.0
2008-01-31 12:50:00,5.00809,5.00944,5.00724,5.00793,66000000.0
2008-01-31 12:55:00,5.00774,5.00885,5.00677,5.00741,62000000.0
2008-01-31 13:00:00,5.00685,5.00888,5.00676,5.00729,81000000.0
2008-01-31 13:05:00,5.00886,5.00935,5.00669,5.00778,77000000.0
2008-01-31 13:10:00,5.00856,5.00889,5.0049,5.00514,79000000.0
2008-01-31 13:15:00,5.00591,5.00624,5.00167,5.00339,63000000.0
2008-01-31 13:20:00,5.00261,5.00537,5.00056,5.0038,78000000.0
2008-01-31 13:25:00,5.00354,5.00621,5.00339,5.00621,62000000.0
2008-01-31 13:30:00,5.00646,5.00725,5.00498,5.00502,55000000.0
2008-01-31 13:35:00,5.00634,5.00822,5.00522,5.00635,65000000.0
2008-01-31 13:40:00,5.00692,5.01,5.00546,5.00784,55000000.0
2008-01-31 13:45:00,5.00856,5.00863,5.00526,5.00526,64000000.0
2008-01-31 13:50:00,5.00524,5.00778,5.00448,5.00677,58000000.0
2008-01-31 13:55:00,5.00682,5.00803,5.00301,5.00342,59000000.0
2008-01-31 14:00:00,5.00275,5.0047,5.00226,5.00357,72000000.0
2008-01-31 14:05:00,5.00376,5.0059,5.00311,5.00587,60000000.0
2008-01-31 14:10:00,5.00471,5.00864,5.00471,5.00628,56000000.0
2008-01-31 14:15:00,5.00602,5.00748,5.00478,5.00576,76000000.0
2008-01-31 14:20:00,5.00539,5.00693,5.00127,5.00127,52000000.0
2008-01-31 14:25:00,5.00089,5.00494,5.00089,5.00494,65000000.0
2008-01-31 14:30:00,5.00406,5.00467,5.00103,5.00244,60000000.0
2008-01-31 14:35:00,5.00135,5.0034,5.00132,5.00292,63000000.0
2008-01-31 14:40:00,5.00177,5.00505,5.00129,5.00255,77000000.0
2008-01-31 14:45:00,5.00328,5.00434,5.00206,5.00402,56000000.0
2008-01-31 14:50:00,5.00336,5.00484,5.00212,5.00371,60000000.0
2008-01-31 14:55:00,5.00375,5.00461,5.00244,5.0029,71000000.0
2008-01-31 15:00:00,5.00424,5.00489,5.00166,5.00373,76000000.0
2008-01-31 15:05:00,5.00328,5.00597,5.00208,5.00337,68000000.0
2008-01-31 15:10:00,5.00697,5.00699,5.00421,5.00495,61000000.0
2008-01-31 15:15:00,5.00515,5.009,5.00505,5.00673,68000000.0
2008-01-31 15:20:00,5.00847,5.00885,5.00323,5.00426,59000000.0
2008-01-31 15:25:00,5.00609,5.0069,5.00304,5.0053,71000000.0
2008-01-31 15:30:00,5.00316,5.00383,4.99692,4.99998,68000000.0
2008-01-31 15:35:00,4.99914,5.00408,4.99734,4.99734,52000000.0
2008-01-31 15:40:00,4.99995,5.00604,4.99864,5.00576,62000000.0
2008-01-31 15:45:00,5.00573,5.00745,5.00051,5.00478,81000000.0
2008-01-31 15:50:00,5.00505,5.00599,5.00181,5.00599,75000000.0
2008-01-31 15:55:00,5.0064,5.00825,5.00408,5.00639,74000000.0
2008-01-31 16:00:00,5.00721,5.01044,5.00589,5.01044,61000000.0
2008-01-31 16:05:00,5.01059,5.01361,5.00576,5.01176,70000000.0
2008-01-31 16:10:00,5.00562,5.01444,5.00562,5.01394,64000000.0
2008-01-31 16:15:00,5.0133,5.01872,5.0066,5.01628,66000000.0
2008-01-31 16:20:00,5.01977,5.02188,5.01044,5.01924,65000000.0
2008-01-31 16:25:00,5.01575,5.02122,5.01081,5.01285,51000000.0
2008-01-31 16:30:00,5.01418,5.02359,5.01418,5.01915,53000000.0
2008-01-31 16:35:00,5.02039,5.02074,5.01378,5.01955,78000000.0
2008-01-31 16:40:00,5.0189,5.01938,5.01392,5.01742,86000000.0
2008-01-31 16:45:00,5.01935,5.0216,5.01771,5.01935,59000000.0
2008-01-31 16:50:00,5.01935,5.02038,5.01467,5.01497,66000000.0
2008-01-31 16:55:00,5.01374,5.02346,5.01312,5.01573,52000000.0
2008-01-31 17:00:00,5.016,5.02134,5.01194,5.01591,62000000.0
2008-01-31 17:05:00,5.01601,5.02145,5.01207,5.01452,73000000.0
2008-01-31 17:10:00,5.01985,5.01985,5.01149,5.01277,57000000.0
2008-01-31 17:15:00,5.01262,5.01837,5.01214,5.01837,71000000.0
2008-01-31 17:20:00,5.01712,5.01977,5.01287,5.01379,55000000.0
2008-01-31 17:25:00,5.0156,5.01916,5.01386,5.01413,62000000.0
2008-01-31 17:30:00,5.01799,5.01799,5.01181,5.01539,63000000.0
2008-01-31 17:35:00,5.01247,5.01634,5.01198,5.0143,64000000.0
2008-01-31 17:40:00,5.01465,5.01846,5.01166,5.01684,76000000.0
2008-01-31 17:45:00,5.01955,5.02158,5.01291,5.02026,60000000.0
2008-01-31 17:50:00,5.02014,5.02186,5.01444,5.02147,86000000.0
2008-01-31 17:55:00,5.02065,5.02879,5.01439,5.02879,66000000.0
2008-01-31 18:00:00,5.02809,5.03042,5.02529,5.02529,72000000.0
2008-01-31 18:05:00,5.02653,5.02692,5.01426,5.02334,73000000.0
2008-01-31 18:10:00,5.02231,5.02433,5.015,5.02175,58000000.0
2008-01-31 18:15:00,5.01547,5.02469,5.0152,5.02402,61000000.0
2008-01-31 18:20:00,5.02451,5.02463,5.01535,5.02067,63000000.0
2008-01-31 18:25:00,5.02071,5.02347,5.01444,5.01842,67000000.0
2008-01-31 18:30:00,5.01959,5.0208,5.01395,5.01842,65000000.0
2008-01-31 18:35:00,5.01805,5.02044,5.01433,5.01945,76000000.0
2008-01-31 18:40:00,5.01967,5.01967,5.01325,5.01864,67000000.0
2008-01-31 18:45:00,5.01728,5.02239,5.01543,5.02003,66000000.0
2008-01-31 18:50:00,5.02193,5.02212,5.0148,5.01688,63000000.0
2008-01-31 18:55:00,5.01487,5.02379,5.01487,5.02229,71000000.0
2008-01-31 19:00:00,5.01814,5.02757,5.01643,5.01859,70000000.0
2008-01-31 19:05:00,5.01895,5.02554,5.01637,5.01736,76000000.0
2008-01-31 19:10:00,5.01596,5.02451,5.01566,5.01599,68000000.0
2008-01-31 19:15:00,5.02299,5.02435,5.0149,5.01497,61000000.0
2008-01-31 19:20:00,5.01574,5.02485,5.01425,5.02485,72000000.0
2008-01-31 19:25:00,5.02454,5.02476,5.01428,5.01428,62000000.0
2008-01-31 19:30:00,5.01375,5.01967,5.01351,5.01959,66000000.0
2008-01-31 19:35:00,5.01812,5.01983,5.01138,5.01805,63000000.0
2008-01-31 19:40:00,5.01301,5.01798,5.01301,5.01622,70000000.0
2008-01-31 19:45:00,5.01582,5.01935,5.01299,5.01575,70000000.0
2008-01-31 19:50:00,5.01279,5.01715,5.01267,5.01643,71000000.0
2008-01-31 19:55:00,5.01589,5.01767,5.01347,5.01408,68000000.0
2008-01-31 20:00:00,5.01398,5.01681,5.01193,5.01333,67000000.0
2008-01-31 20:05:00,5.01402,5.0175,5.01329,5.01578,65000000.0
2008-01-31 20:10:00,5.01654,5.01654,5.01214,5.01214,66000000.0
2008-01-31 20:15:00,5.01446,5.01577,5.01266,5.01387,64000000.0
2008-01-31 20:20:00,5.01429,5.01447,5.01117,5.01393,65000000.0
2008-01-31 20:25:00,5.0128,5.01495,5.01131,5.01434,63000000.0
2008-01-31 20:30:00,5.01249,5.01472,5.01084,5.01315,59000000.0
2008-01-31 20:35:00,5.01337,5.01561,5.01135,5.0132,70000000.0
2008-01-31 20:40:00,5.01372,5.01378,5.01156,5.01233,89000000.0
2008-01-31 20:45:00,5.01255,5.01363,5.01134,5.01186,67000000.0
2008-01-31 20:50:00,5.01212,5.01332,5.01129,5.01287,62000000.0
2008-01-31 20:55:00,5.01302,5.01386,5.01163,5.01255,65000000.0
2008-01-31 21:00:00,5.01344,5.01374,5.01152,5.01233,72000000.0
2008-01-31 21:05:00,5.01245,5.01432,5.0113,5.01352,66000000.0
2008-01-31 21:10:00,5.01435,5.01435,5.01059,5.01059,62000000.0
2008-01-31 21:15:00,5.01174,5.01186,5.00828,5.00864,68000000.0
2008-01-31 21:20:00,5.00962,5.01037,5.00858,5.00921,52000000.0
2008-01-31 21:25:00,5.00938,5.01013,5.00829,5.00975,58000000.0
2008-01-31 21:30:00,5.00885,5.00936,5.0073,5.00832,59000000.0
2008-01-31 21:35:00,5.00912,5.01059,5.0077,5.00903,88000000.0
2008-01-31 21:40:00,5.00979,5.01,5.00736,5.00951,65000000.0
2008-01-31 21:45:00,5.00978,5.01056,5.00601,5.00708,62000000.0
2008-01-31 21:50:00,5.00699,5.00809,5.00545,5.00657,62000000.0
2008-01-31 21:55:00,5.00635,5.00709,5.00259,5.00281,72000000.0
2008-01-31 22:00:00,5.00333,5.00645,5.00239,5.00645,79000000.0
2008-01-31 22:05:00,5.00531,5.00725,5.00494,5.0059,67000000.0
2008-01-31 22:10:00,5.00615,5.0069,5.00426,5.00426,64000000.0
2008-01-31 22:15:00,5.00457,5.00599,5.00245,5.00263,69000000.0
2008-01-31 22:20:00,5.00358,5.00477,5.00241,5.00403,69000000.0
2008-01-31 22:25:00,5.00306,5.0056,5.00281,5.00425,63000000.0
2008-01-31 22:30:00,5.00526,5.00526,5.00347,5.00475,60000000.0
2008-01-31 22:35:00,5.00402,5.00584,5.00348,5.0046,56000000.0
2008-01-31 22:40:00,5.00444,5.00486,5.00247,5.00459,63000000.0
2008-01-31 22:45:00,5.00326,5.00454,5.00265,5.00409,68000000.0
2008-01-31 22:50:00,5.00404,5.00962,5.00285,5.00935,70000000.0
2008-01-31 22:55:00,5.00932,5.01035,5.00622,5.0072,64000000.0
2008-01-31 23:00:00,5.008,5.00808,5.00492,5.00602,68000000.0
2008-01-31 23:05:00,5.00589,5.0078,5.00555,5.00745,60000000.0
2008-01-31 23:10:00,5.00791,5.00826,5.00587,5.00654,66000000.0
2008-01-31 23:15:00,5.00682,5.00927,5.0061,5.00763,65000000.0
2008-01-31 23:20:00,5.00839,5.00915,5.0066,5.00803,66000000.0
2008-01-31 23:25:00,5.00708,5.00829,5.00644,5.00744,64000000.0
2008-01-31 23:30:00,5.00783,5.00946,5.0074,5.00875,72000000.0
2008-01-31 23:35:00,5.00969,5.01103,5.00819,5.00924,62000000.0
2008-01-31 23:40:00,5.0098,5.01062,5.00875,5.01039,80000000.0
2008-01-31 23:45:00,5.00967,5.01046,5.00848,5.00952,76000000.0
2008-01-31 23:50:00,5.00977,5.01039,5.00808,5.00946,67000000.0
2008-01-31 23:55:00,5.00924,5.01007,5.00826,5.00907,76000000.0
2008-02-01 00:00:00,5.00958,5.00958,5.00732,5.00792,70000000.0
2008-02-01 00:05:00,5.0073,5.01027,5.00708,5.01027,62000000.0
2008-02-01 00:10:00,5.00836,5.00988,5.00734,5.0079,63000000.0
2008-02-01 00:15:00,5.00911,5.00947,5.00708,5.0085,65000000.0
2008-02-01 00:20:00,5.00822,5.00974,5.00772,5.00874,60000000.0
2008-02-01 00:25:00,5.00956,5.00995,5.00775,5.00897,66000000.0
2008-02-01 00:30:00,5.00966,5.01002,5.00785,5.00876,64000000.0
2008-02-01 00:35:00,5.00981,5.01052,5.00794,5.00982,80000000.0
2008-02-01 00:40:00,5.01046,5.01107,5.00832,5.00946,61000000.0
2008-02-01 00:45:00,5.00974,5.01045,5.00839,5.00977,63000000.0
2008-02-01 00:50:00,5.01022,5.01204,5.00957,5.01092,60000000.0
2008-02-01 00:55:00,5.01037,5.01403,5.01024,5.01389,66000000.0
2008-02-01 01:00:00,5.01264,5.01348,5.00993,5.01052,63000000.0
2008-02-01 01:05:00,5.01063,5.01171,5.00938,5.0104,70000000.0
2008-02-01 01:10:00,5.01024,5.0113,5.00866,5.00974,55000000.0
2008-02-01 01:15:00,5.00919,5.01048,5.00815,5.00937,63000000.0
2008-02-01 01:20:00,5.00996,5.01061,5.00859,5.00888,59000000.0
2008-02-01 01:25:00,5.00921,5.01117,5.00786,5.00919,70000000.0
2008-02-01 01:30:00,5.00864,5.00954,5.00632,5.00799,68000000.0
2008-02-01 01:35:00,5.00731,5.00851,5.00591,5.00678,71000000.0
2008-02-01 01:40:00,5.00781,5.00853,5.00653,5.00755,72000000.0
2008-02-01 01:45:00,5.00757,5.00931,5.00719,5.00823,68000000.0
2008-02-01 01:50:00,5.00915,5.01028,5.00636,5.00732,67000000.0
2008-02-01 01:55:00,5.00721,5.00879,5.00697,5.00714,61000000.0
2008-02-01 02:00:00,5.00812,5.00812,5.00525,5.00686,69000000.0
2008-02-01 02:05:00,5.00612,5.00822,5.00597,5.00798,73000000.0
2008-02-01 02:10:00,5.00668,5.01031,5.00668,5.01031,74000000.0
2008-02-01 02:15:00,5.00924,5.01016,5.00751,5.00847,70000000.0
2008-02-01 02:20:00,5.0082,5.00983,5.0076,5.00878,74000000.0
2008-02-01 02:25:00,5.00864,5.0093,5.00682,5.00814,59000000.0
2008-02-01 02:30:00,5.00677,5.0094,5.00677,5.00806,64000000.0
2008-02-01 02:35:00,5.00666,5.00852,5.00614,5.00775,71000000.0
2008-02-01 02:40:00,5.00896,5.00905,5.00682,5.00798,69000000.0
2008-02-01 02:45:00,5.0081,5.00852,5.00623,5.00662,69000000.0
2008-02-01 02:50:00,5.00629,5.00895,5.00605,5.0078,66000000.0
2008-02-01 02:55:00,5.00862,5.00916,5.00689,5.00845,65000000.0
2008-02-01 03:00:00,5.00774,5.0087,5.00686,5.00801,67000000.0
2008-02-01 03:05:00,5.00767,5.00892,5.00553,5.00704,68000000.0
2008-02-01 03:10:00,5.00632,5.00816,5.00558,5.00683,80000000.0
2008-02-01 03:15:00,5.00688,5.00806,5.00572,5.00616,50000000.0
2008-02-01 03:20:00,5.00556,5.00737,5.00556,5.00652,62000000.0
2008-02-01 03:25:00,5.00731,5.00732,5.00543,5.00595,71000000.0
2008-02-01 03:30:00,5.00629,5.00767,5.00545,5.00638,68000000.0
2008-02-01 03:35:00,5.00623,5.00743,5.00525,5.00688,60000000.0
2008-02-01 03:40:00,5.00576,5.00712,5.00533,5.00548,82000000.0
2008-02-01 03:45:00,5.00526,5.00723,5.00526,5.00698,53000000.0
2008-02-01 03:50:00,5.00629,5.00661,5.00428,5.00573,74000000.0
2008-02-01 03:55:00,5.00535,5.00644,5.00445,5.00522,63000000.0
2008-02-01 04:00:00,5.00644,5.00684,5.0046,5.00557,70000000.0
2008-02-01 04:05:00,5.00535,5.0065,5.00419,5.00573,66000000.0
2008-02-01 04:10:00,5.00639,5.00742,5.00515,5.00528,77000000.0
2008-02-01 04:15:00,5.00643,5.00721,5.00461,5.00587,57000000.0
2008-02-01 04:20:00,5.00637,5.00756,5.0058,5.00673,62000000.0
2008-02-01 04:25:00,5.00647,5.00692,5.00512,5.00587,53000000.0
2008-02-01 04:30:00,5.00618,5.00732,5.00614,5.00731,66000000.0
2008-02-01 04:35:00,5.00572,5.00718,5.00467,5.00556,64000000.0
2008-02-01 04:40:00,5.00669,5.00669,5.00499,5.00588,54000000.0
2008-02-01 04:45:00,5.00475,5.00623,5.00439,5.00521,63000000.0
2008-02-01 04:50:00,5.00557,5.00624,5.00403,5.00453,71000000.0
2008-02-01 04:55:00,5.00541,5.00746,5.00468,5.00546,65000000.0
2008-02-01 05:00:00,5.00558,5.00721,5.00466,5.00591,62000000.0
2008-02-01 05:05:00,5.00543,5.00623,5.00435,5.00483,72000000.0
2008-02-01 05:10:00,5.00611,5.0066,5.00415,5.00535,59000000.0
2008-02-01 05:15:00,5.00516,5.00611,5.00434,5.00582,67000000.0
2008-02-01 05:20:00,5.00445,5.00694,5.00445,5.00634,79000000.0
2008-02-01 05:25:00,5.00664,5.00665,5.00468,5.00517,66000000.0
2008-02-01 05:30:00,5.00569,5.0065,5.00434,5.00549,76000000.0
2008-02-01 05:35:00,5.00538,5.0061,5.00425,5.00505,78000000.0
2008-02-01 05:40:00,5.00537,5.00609,5.00399,5.00501,61000000.0
2008-02-01 05:45:00,5.00639,5.00639,5.00443,5.00598,77000000.0
2008-02-01 05:50:00,5.00583,5.00607,5.00411,5.006,62000000.0
2008-02-01 05:55:00,5.00581,5.0059,5.00408,5.0045,70000000.0
2008-02-01 06:00:00,5.00491,5.00584,5.0042,5.00543,77000000.0
2008-02-01 06:05:00,5.00512,5.00573,5.00411,5.00428,81000000.0
2008-02-01 06:10:00,5.00575,5.00576,5.00392,5.00515,73000000.0
2008-02-01 06:15:00,5.00587,5.00587,5.0039,5.00408,69000000.0
2008-02-01 06:20:00,5.00538,5.00605,5.00392,5.00471,68000000.0
2008-02-01 06:25:00,5.00426,5.0057,5.0041,5.00491,71000000.0
2008-02-01 06:30:00,5.00577,5.00584,5.0044,5.00552,58000000.0
2008-02-01 06:35:00,5.00518,5.00619,5.00416,5.00482,72000000.0
2008-02-01 06:40:00,5.00593,5.00718,5.0045,5.00592,71000000.0
2008-02-01 06:45:00,5.00572,5.00764,5.00521,5.00646,69000000.0
2008-02-01 06:50:00,5.00638,5.00777,5.00589,5.00683,56000000.0
2008-02-01 06:55:00,5.00629,5.00849,5.00601,5.0078,64000000.0
2008-02-01 07:00:00,5.00806,5.00927,5.00743,5.00927,58000000.0
2008-02-01 07:05:00,5.00868,5.00998,5.00819,5.00819,59000000.0
2008-02-01 07:10:00,5.00989,5.00989,5.00782,5.00895,82000000.0
2008-02-01 07:15:00,5.00928,5.00968,5.00782,5.00787,80000000.0
2008-02-01 07:20:00,5.00765,5.00916,5.007,5.00719,76000000.0
2008-02-01 07:25:00,5.0081,5.00866,5.00697,5.00817,78000000.0
2008-02-01 07:30:00,5.00791,5.00962,5.00768,5.00896,61000000.0
2008-02-01 07:35:00,5.00935,5.00951,5.00741,5.00851,63000000.0
2008-02-01 07:40:00,5.00823,5.00935,5.00718,5.00853,55000000.0
2008-02-01 07:45:00,5.00772,5.00947,5.00771,5.00814,59000000.0
2008-02-01 07:50:00,5.00836,5.00886,5.00702,5.00759,67000000.0
2008-02-01 07:55:00,5.00847,5.00862,5.00683,5.00797,62000000.0
2008-02-01 08:00:00,5.00951,5.00951,5.0075,5.0081,65000000.0
2008-02-01 08:05:00,5.00828,5.00886,5.00694,5.00809,73000000.0
2008-02-01 08:10:00,5.00797,5.0114,5.00702,5.01054,58000000.0
2008-02-01 08:15:00,5.01141,5.01162,5.00936,5.01033,59000000.0
2008-02-01 08:20:00,5.01106,5.0111,5.00775,5.00815,64000000.0
2008-02-01 08:25:00,5.00683,5.0091,5.00683,5.00813,56000000.0
2008-02-01 08:30:00,5.00842,5.00972,5.00753,5.00929,62000000.0
2008-02-01 08:35:00,5.00972,5.01518,5.00804,5.00848,56000000.0
2008-02-01 08:40:00,5.00983,5.01573,5.00801,5.00904,58000000.0
2008-02-01 08:45:00,5.00885,5.01004,5.00826,5.00946,76000000.0
2008-02-01 08:50:00,5.00909,5.01135,5.00813,5.011,81000000.0
2008-02-01 08:55:00,5.01026,5.01137,5.00892,5.01083,70000000.0
2008-02-01 09:00:00,5.0107,5.0107,5.00699,5.00699,62000000.0
2008-02-01 09:05:00,5.00756,5.00879,5.00669,5.00703,66000000.0
2008-02-01 09:10:00,5.00698,5.0093,5.00657,5.00797,67000000.0
2008-02-01 09:15:00,5.00851,5.00928,5.00724,5.00795,72000000.0
2008-02-01 09:20:00,5.00767,5.01067,5.00767,5.0102,74000000.0
2008-02-01 09:25:00,5.00906,5.01152,5.00799,5.00839,68000000.0
2008-02-01 09:30:00,5.00867,5.00934,5.00687,5.00822,69000000.0
2008-02-01 09:35:00,5.00864,5.00907,5.00309,5.00354,85000000.0
2008-02-01 09:40:00,5.00509,5.00606,5.00315,5.0046,74000000.0
2008-02-01 09:45:00,5.00479,5.00479,4.99929,5.0009,76000000.0
2008-02-01 09:50:00,4.99955,5.00206,4.99909,5.00188,74000000.0
2008-02-01 09:55:00,5.00102,5.00271,5.00023,5.00271,68000000.0
2008-02-01 10:00:00,5.00258,5.00385,5.00124,5.00299,75000000.0
2008-02-01 10:05:00,5.00117,5.00279,5.00048,5.00141,50000000.0
2008-02-01 10:10:00,5.0019,5.0019,4.99893,5.00023,70000000.0
2008-02-01 10:15:00,4.9986,5.00198,4.99856,5.0,74000000.0
2008-02-01 10:20:00,5.00065,5.00352,5.00065,5.00261,60000000.0
2008-02-01 10:25:00,5.00216,5.00689,5.00063,5.00633,60000000.0
2008-02-01 10:30:00,5.00557,5.00739,5.00341,5.00358,57000000.0
2008-02-01 10:35:00,5.00393,5.00666,5.0037,5.00536,72000000.0
2008-02-01 10:40:00,5.00622,5.00983,5.00548,5.00831,62000000.0
2008-02-01 10:45:00,5.00946,5.00946,5.00672,5.00761,55000000.0
2008-02-01 10:50:00,5.00766,5.00797,5.00509,5.00592,72000000.0
2008-02-01 10:55:00,5.00663,5.00669,5.00443,5.00588,49000000.0
2008-02-01 11:00:00,5.00693,5.00768,5.00591,5.00732,61000000.0
2008-02-01 11:05:00,5.00583,5.00846,5.00558,5.00806,71000000.0
2008-02-01 11:10:00,5.00784,5.0081,5.00603,5.00656,67000000.0
2008-02-01 11:15:00,5.00726,5.00833,5.00522,5.00829,63000000.0
2008-02-01 11:20:00,5.00771,5.00859,5.00552,5.00661,76000000.0
2008-02-01 11:25:00,5.00629,5.00679,5.00443,5.00596,64000000.0
2008-02-01 11:30:00,5.00635,5.00798,5.00547,5.00659,74000000.0
2008-02-01 11:35:00,5.00609,5.00694,5.00424,5.00532,60000000.0
2008-02-01 11:40:00,5.00513,5.00633,5.00282,5.00428,64000000.0
2008-02-01 11:45:00,5.00436,5.00452,5.00264,5.00384,62000000.0
2008-02-01 11:50:00,5.00434,5.00519,5.00205,5.00487,68000000.0
2008-02-01 11:55:00,5.00441,5.00535,5.00345,5.00492,52000000.0
2008-02-01 12:00:00,5.00395,5.00557,5.00337,5.00337,63000000.0
2008-02-01 12:05:00,5.00368,5.00487,5.00259,5.00382,61000000.0
2008-02-01 12:10:00,5.00397,5.0042,5.00127,5.00333,63000000.0
2008-02-01 12:15:00,5.00352,5.00519,5.00248,5.00295,56000000.0
2008-02-01 12:20:00,5.00351,5.00448,5.00191,5.00286,70000000.0
2008-02-01 12:25:00,5.00408,5.00408,5.00167,5.00218,57000000.0
2008-02-01 12:30:00,5.00236,5.00543,5.00224,5.00424,61000000.0
2008-02-01 12:35:00,5.0048,5.0048,5.00173,5.00328,64000000.0
2008-02-01 12:40:00,5.00191,5.00375,5.00153,5.00188,70000000.0
2008-02-01 12:45:00,5.00338,5.00338,5.00072,5.00221,65000000.0
2008-02-01 12:50:00,5.00283,5.00303,5.00077,5.00166,66000000.0
2008-02-01 12:55:00,5.00286,5.00357,5.00093,5.00171,62000000.0
2008-02-01 13:00:00,5.00348,5.0044,5.00152,5.00436,81000000.0
2008-02-01 13:05:00,5.00318,5.00429,5.00211,5.00211,77000000.0
2008-02-01 13:10:00,5.00312,5.00614,5.00277,5.00554,79000000.0
2008-02-01 13:15:00,5.00507,5.00519,5.00265,5.00389,63000000.0
2008-02-01 13:20:00,5.00324,5.00474,5.00225,5.00415,78000000.0
2008-02-01 13:25:00,5.00439,5.00492,5.0021,5.0028,62000000.0
2008-02-01 13:30:00,5.00207,5.00472,5.00118,5.00129,55000000.0
2008-02-01 13:35:00,5.00184,5.00287,5.00054,5.00126,65000000.0
2008-02-01 13:40:00,5.00195,5.00206,4.9997,5.00123,55000000.0
2008-02-01 13:45:00,5.00075,5.003,5.00028,5.00254,64000000.0
2008-02-01 13:50:00,5.00163,5.00326,4.99986,5.00128,58000000.0
2008-02-01 13:55:00,5.00186,5.00198,4.99567,4.99773,59000000.0
2008-02-01 14:00:00,4.99732,4.99853,4.99504,4.99778,72000000.0
2008-02-01 14:05:00,4.99731,4.99874,4.99509,4.99777,60000000.0
2008-02-01 14:10:00,4.997,4.99905,4.99663,4.9971,56000000.0
2008-02-01 14:15:00,4.99879,5.00173,4.99704,4.99761,76000000.0
2008-02-01 14:20:00,4.99883,4.99917,4.99687,4.99706,52000000.0
2008-02-01 14:25:00,4.99803,4.99971,4.99677,4.99777,65000000.0
2008-02-01 14:30:00,4.99798,4.99937,4.9958,4.99937,60000000.0
2008-02-01 14:35:00,4.99864,4.99961,4.99575,4.99634,63000000.0
2008-02-01 14:40:00,4.99872,4.99942,4.99664,4.99942,77000000.0
2008-02-01 14:45:00,4.99809,4.99949,4.99746,4.99802,56000000.0
2008-02-01 14:50:00,4.99964,4.99964,4.99715,4.99883,60000000.0
2008-02-01 14:55:00,4.9983,5.00085,4.9978,5.00045,71000000.0
2008-02-01 15:00:00,5.00152,5.00189,4.9996,5.00167,76000000.0
2008-02-01 15:05:00,5.00044,5.00287,5.00035,5.0027,68000000.0
2008-02-01 15:10:00,5.00202,5.00308,4.99924,5.00043,61000000.0
2008-02-01 15:15:00,5.00071,5.00117,4.99859,4.99882,68000000.0
2008-02-01 15:20:00,5.00077,5.00093,4.99816,4.99973,59000000.0
2008-02-01 15:25:00,5.00053,5.0009,4.99762,4.99762,71000000.0
2008-02-01 15:30:00,4.99963,4.99963,4.98276,4.99681,68000000.0
2008-02-01 15:35:00,4.99387,4.99575,4.98527,4.98784,52000000.0
2008-02-01 15:40:00,4.98843,4.99261,4.98668,4.99056,62000000.0
2008-02-01 15:45:00,4.98913,4.99205,4.98779,4.98975,81000000.0
2008-02-01 15:50:00,4.99322,4.99464,4.98985,4.99345,75000000.0
2008-02-01 15:55:00,4.99229,4.9944,4.98725,4.99312,74000000.0
2008-02-01 16:00:00,4.99452,4.99452,4.98941,4.99393,61000000.0
2008-02-01 16:05:00,4.99318,4.99523,4.98945,4.9921,70000000.0
2008-02-01 16:10:00,4.99169,4.99435,4.9899,4.99393,64000000.0
2008-02-01 16:15:00,4.99354,5.00536,4.99354,5.00115,66000000.0
2008-02-01 16:20:00,5.00231,5.01214,4.995,5.00915,65000000.0
2008-02-01 16:25:00,5.01044,5.01073,5.0055,5.0057,51000000.0
2008-02-01 16:30:00,5.00413,5.0092,4.99624,5.0092,53000000.0
2008-02-01 16:35:00,5.0084,5.02142,5.00833,5.01864,78000000.0
2008-02-01 16:40:00,5.01757,5.0187,5.01484,5.017,86000000.0
2008-02-01 16:45:00,5.01647,5.01745,5.01248,5.01248,59000000.0
2008-02-01 16:50:00,5.01301,5.01446,5.01131,5.01337,66000000.0
2008-02-01 16:55:00,5.01505,5.01763,5.00721,5.01632,52000000.0
2008-02-01 17:00:00,5.01535,5.02742,5.01535,5.02235,62000000.0
2008-02-01 17:05:00,5.02138,5.03058,5.02085,5.03058,73000000.0
2008-02-01 17:10:00,5.03241,5.03332,5.02462,5.026,57000000.0
2008-02-01 17:15:00,5.02627,5.02813,5.02077,5.02205,71000000.0
2008-02-01 17:20:00,5.02152,5.02231,5.01285,5.01972,55000000.0
2008-02-01 17:25:00,5.01802,5.02381,5.01535,5.02,62000000.0
2008-02-01 17:30:00,5.01938,5.0288,5.01937,5.0245,63000000.0
2008-02-01 17:35:00,5.02824,5.0291,5.01755,5.02,64000000.0
2008-02-01 17:40:00,5.02069,5.0227,5.01644,5.02049,76000000.0
2008-02-01 17:45:00,5.02219,5.02292,5.01541,5.0226,60000000.0
2008-02-01 17:50:00,5.02297,5.02375,5.01418,5.02044,86000000.0
2008-02-01 17:55:00,5.02279,5.02311,5.01493,5.02088,66000000.0
2008-02-01 18:00:00,5.01955,5.02249,5.01506,5.01651,72000000.0
2008-02-01 18:05:00,5.02059,5.02098,5.01496,5.01513,73000000.0
2008-02-01 18:10:00,5.01636,5.02448,5.0133,5.02448,58000000.0
2008-02-01 18:15:00,5.01599,5.0232,5.0155,5.0171,61000000.0
2008-02-01 18:20:00,5.02287,5.02612,5.01322,5.01539,63000000.0
2008-02-01 18:25:00,5.01436,5.02277,5.01072,5.01424,67000000.0
2008-02-01 18:30:00,5.01588,5.02623,5.01344,5.02623,65000000.0
2008-02-01 18:35:00,5.01678,5.02536,5.01447,5.01683,76000000.0
2008-02-01 18:40:00,5.01588,5.01997,5.01395,5.01557,67000000.0
2008-02-01 18:45:00,5.01688,5.02303,5.01433,5.01561,66000000.0
2008-02-01 18:50:00,5.01646,5.02158,5.01465,5.01465,63000000.0
2008-02-01 18:55:00,5.01471,5.025,5.01365,5.01423,71000000.0
2008-02-01 19:00:00,5.0159,5.02379,5.01535,5.01986,70000000.0
2008-02-01 19:05:00,5.01962,5.02123,5.01638,5.01948,76000000.0
2008-02-01 19:10:00,5.01915,5.02357,5.01704,5.02335,68000000.0
2008-02-01 19:15:00,5.02026,5.02324,5.01831,5.01982,61000000.0
2008-02-01 19:20:00,5.01812,5.02021,5.01792,5.01844,72000000.0
2008-02-01 19:25:00,5.01944,5.02011,5.01824,5.01915,62000000.0
2008-02-01 19:30:00,5.01858,5.02174,5.01858,5.02072,66000000.0
2008-02-01 19:35:00,5.02144,5.02153,5.01958,5.02102,63000000.0
2008-02-01 19:40:00,5.02103,5.02348,5.01984,5.02272,70000000.0
2008-02-01 19:45:00,5.02205,5.02654,5.02192,5.02542,70000000.0
2008-02-01 19:50:00,5.02722,5.02747,5.02495,5.026,71000000.0
2008-02-01 19:55:00,5.02522,5.02684,5.02451,5.02529,68000000.0
2008-02-01 20:00:00,5.02612,5.02873,5.02477,5.0268,67000000.0
2008-02-01 20:05:00,5.02749,5.02791,5.02468,5.02533,65000000.0
2008-02-01 20:10:00,5.02477,5.02698,5.02459,5.02586,66000000.0
2008-02-01 20:15:00,5.02505,5.02697,5.02281,5.023,64000000.0
2008-02-01 20:20:00,5.02321,5.02321,5.0205,5.02124,65000000.0
2008-02-01 20:25:00,5.02217,5.0238,5.02087,5.02322,63000000.0
2008-02-01 20:30:00,5.02456,5.02526,5.02285,5.02427,59000000.0
2008-02-01 20:35:00,5.0248,5.02745,5.02449,5.0251,70000000.0
2008-02-01 20:40:00,5.02464,5.02661,5.02408,5.02577,89000000.0
2008-02-01 20:45:00,5.02547,5.02547,5.02321,5.02338,67000000.0
2008-02-01 20:50:00,5.02365,5.02393,5.02187,5.02355,62000000.0
2008-02-01 20:55:00,5.02249,5.02528,5.0224,5.02491,65000000.0
2008-02-01 21:00:00,5.02507,5.02686,5.02411,5.02525,72000000.0
2008-02-01 21:05:00,5.02536,5.02709,5.02469,5.02534,66000000.0
2008-02-01 21:10:00,5.02483,5.02602,5.02363,5.02363,62000000.0
2008-02-01 21:15:00,5.02459,5.02632,5.02351,5.02521,68000000.0
2008-02-01 21:20:00,5.02495,5.02647,5.02462,5.02608,52000000.0
2008-02-01 21:25:00,5.02541,5.02596,5.02364,5.02434,58000000.0
2008-02-01 21:30:00,5.02453,5.02521,5.02334,5.02386,59000000.0
2008-02-01 21:35:00,5.02541,5.0275,5.02434,5.02729,88000000.0
2008-02-01 21:40:00,5.02654,5.02859,5.02564,5.02674,65000000.0
2008-02-01 21:45:00,5.02838,5.02873,5.02647,5.0276,62000000.0
2008-02-01 21:50:00,5.02846,5.02924,5.02706,5.0271,62000000.0
2008-02-01 21:55:00,5.02757,5.03036,5.02733,5.02944,72000000.0
2008-02-01 22:00:00,5.0289,5.03109,5.02855,5.0298,79000000.0
2008-02-01 22:05:00,5.0294,5.03065,5.02819,5.03026,67000000.0
2008-02-01 22:10:00,5.03058,5.03137,5.02943,5.03136,64000000.0
2008-02-01 22:15:00,5.03165,5.03165,5.02975,5.0303,69000000.0
2008-02-01 22:20:00,5.03079,5.03166,5.02875,5.02975,69000000.0
2008-02-01 22:25:00,5.02918,5.03035,5.02824,5.02886,63000000.0
2008-02-01 22:30:00,5.02903,5.0296,5.02718,5.02809,60000000.0
2008-02-01 22:35:00,5.02927,5.03085,5.02888,5.02981,56000000.0
2008-02-01 22:40:00,5.02967,5.03091,5.02896,5.03062,63000000.0
2008-02-01 22:45:00,5.02942,5.03107,5.02913,5.02997,68000000.0
2008-02-01 22:50:00,5.03033,5.03156,5.02943,5.03053,70000000.0
2008-02-01 22:55:00,5.03079,5.03168,5.02963,5.03006,64000000.0
2008-02-01 23:00:00,5.03066,5.03162,5.02973,5.03162,68000000.0
2008-02-01 23:05:00,5.03007,5.03188,5.02949,5.03168,60000000.0
2008-02-01 23:10:00,5.02985,5.03154,5.02985,5.03149,66000000.0
2008-02-01 23:15:00,5.03033,5.03169,5.02928,5.03054,65000000.0
2008-02-01 23:20:00,5.02956,5.03165,5.02956,5.03073,66000000.0
2008-02-01 23:25:00,5.03088,5.03177,5.02997,5.0313,64000000.0
2008-02-01 23:30:00,5.0309,5.03223,5.03041,5.03163,72000000.0
2008-02-01 23:35:00,5.03072,5.03181,5.03048,5.03181,62000000.0
2008-02-01 23:40:00,5.03152,5.03174,5.02999,5.0303,80000000.0
2008-02-01 23:45:00,5.0312,5.03194,5.02998,5.03147,76000000.0
2008-02-01 23:50:00,5.02996,5.03218,5.02996,5.0306,67000000.0
2008-02-01 23:55:00,5.02985,5.03108,5.02867,5.0302,76000000.0
2008-02-04 02:00:00,5.02887,5.03085,5.02793,5.02849,61000000.0
2008-02-04 02:05:00,5.02893,5.03048,5.02757,5.02881,67000000.0
2008-02-04 02:10:00,5.03036,5.03079,5.02892,5.02951,68000000.0
2008-02-04 02:15:00,5.03001,5.0309,5.02779,5.02817,72000000.0
2008-02-04 02:20:00,5.02941,5.03012,5.02743,5.02743,71000000.0
2008-02-04 02:25:00,5.02716,5.03014,5.02714,5.02897,68000000.0
2008-02-04 02:30:00,5.0291,5.03043,5.02795,5.02893,70000000.0
2008-02-04 02:35:00,5.02834,5.03028,5.02782,5.02782,59000000.0
2008-02-04 02:40:00,5.0297,5.03016,5.02792,5.02988,63000000.0
2008-02-04 02:45:00,5.02935,5.02992,5.02769,5.02836,55000000.0
2008-02-04 02:50:00,5.02804,5.02923,5.02714,5.02915,70000000.0
2008-02-04 02:55:00,5.02932,5.0294,5.02741,5.02837,63000000.0
2008-02-04 03:00:00,5.02927,5.03068,5.02808,5.02958,66000000.0
2008-02-04 03:05:00,5.02884,5.0307,5.02884,5.02942,60000000.0
2008-02-04 03:10:00,5.02965,5.03097,5.02818,5.02886,63000000.0
2008-02-04 03:15:00,5.02879,5.03046,5.02845,5.0289,61000000.0
2008-02-04 03:20:00,5.03017,5.03168,5.02922,5.03062,80000000.0
2008-02-04 03:25:00,5.03125,5.03155,5.02944,5.03137,64000000.0
2008-02-04 03:30:00,5.03079,5.03178,5.02936,5.03085,66000000.0
2008-02-04 03:35:00,5.0309,5.03105,5.0285,5.0285,60000000.0
2008-02-04 03:40:00,5.02999,5.03097,5.02836,5.02973,65000000.0
2008-02-04 03:45:00,5.03102,5.03102,5.02895,5.02919,63000000.0
2008-02-04 03:50:00,5.03016,5.03048,5.02829,5.02914,62000000.0
2008-02-04 03:55:00,5.02946,5.03281,5.02914,5.03132,70000000.0
2008-02-04 04:00:00,5.03261,5.03268,5.03068,5.03094,76000000.0
2008-02-04 04:05:00,5.0309,5.03297,5.03035,5.03091,67000000.0
2008-02-04 04:10:00,5.03097,5.03267,5.03032,5.03041,76000000.0
2008-02-04 04:15:00,5.03195,5.03215,5.02997,5.03179,80000000.0
2008-02-04 04:20:00,5.03105,5.03211,5.03015,5.03129,62000000.0
2008-02-04 04:25:00,5.031,5.03245,5.02977,5.03098,72000000.0
2008-02-04 04:30:00,5.03193,5.03266,5.03039,5.03117,64000000.0
2008-02-04 04:35:00,5.03117,5.03247,5.03049,5.03147,66000000.0
2008-02-04 04:40:00,5.03098,5.03263,5.03068,5.03106,65000000.0
2008-02-04 04:45:00,5.03201,5.03201,5.02998,5.03107,66000000.0
2008-02-04 04:50:00,5.03062,5.03183,5.02891,5.02929,60000000.0
2008-02-04 04:55:00,5.03043,5.03074,5.02855,5.02855,68000000.0
2008-02-04 05:00:00,5.02925,5.03042,5.02842,5.02888,64000000.0
2008-02-04 05:05:00,5.02881,5.03015,5.02699,5.02766,70000000.0
2008-02-04 05:10:00,5.02873,5.02915,5.0271,5.02722,68000000.0
2008-02-04 05:15:00,5.02792,5.02954,5.02769,5.02869,63000000.0
2008-02-04 05:20:00,5.02805,5.02993,5.02758,5.02854,56000000.0
2008-02-04 05:25:00,5.02815,5.02878,5.02606,5.02776,60000000.0
2008-02-04 05:30:00,5.02862,5.02862,5.02628,5.02725,63000000.0
2008-02-04 05:35:00,5.02734,5.02813,5.02609,5.02639,69000000.0
2008-02-04 05:40:00,5.0279,5.02806,5.02512,5.02642,69000000.0
2008-02-04 05:45:00,5.02656,5.02777,5.02486,5.02604,64000000.0
2008-02-04 05:50:00,5.02804,5.02834,5.02601,5.02696,67000000.0
2008-02-04 05:55:00,5.02779,5.028,5.02576,5.02739,79000000.0
2008-02-04 06:00:00,5.02798,5.02815,5.02617,5.02674,72000000.0
2008-02-04 06:05:00,5.02732,5.02767,5.02084,5.02237,62000000.0
2008-02-04 06:10:00,5.02109,5.02348,5.021,5.02226,62000000.0
2008-02-04 06:15:00,5.02316,5.02403,5.02199,5.02247,65000000.0
2008-02-04 06:20:00,5.02343,5.02404,5.02083,5.02212,88000000.0
2008-02-04 06:25:00,5.02186,5.02367,5.02117,5.02301,59000000.0
2008-02-04 06:30:00,5.02308,5.02405,5.02193,5.02216,58000000.0
2008-02-04 06:35:00,5.02262,5.02551,5.02152,5.02551,52000000.0
2008-02-04 06:40:00,5.02558,5.02599,5.02354,5.02433,68000000.0
2008-02-04 06:45:00,5.02468,5.02571,5.024,5.02464,62000000.0
2008-02-04 06:50:00,5.02587,5.02603,5.02448,5.02448,66000000.0
2008-02-04 06:55:00,5.02466,5.02603,5.02418,5.02582,72000000.0
2008-02-04 07:00:00,5.02482,5.02583,5.02393,5.02488,65000000.0
2008-02-04 07:05:00,5.02462,5.02587,5.02375,5.02413,62000000.0
2008-02-04 07:10:00,5.02621,5.0275,5.02416,5.02678,67000000.0
2008-02-04 07:15:00,5.02567,5.02786,5.02543,5.02614,89000000.0
2008-02-04 07:20:00,5.02593,5.02735,5.02531,5.02595,70000000.0
2008-02-04 07:25:00,5.02671,5.02803,5.02558,5.0274,59000000.0
2008-02-04 07:30:00,5.02746,5.02775,5.02313,5.02338,63000000.0
2008-02-04 07:35:00,5.02349,5.02569,5.02232,5.02458,65000000.0
2008-02-04 07:40:00,5.02415,5.02541,5.02337,5.0244,64000000.0
2008-02-04 07:45:00,5.02421,5.02647,5.02373,5.02624,66000000.0
2008-02-04 07:50:00,5.02611,5.02792,5.02512,5.02711,65000000.0
2008-02-04 07:55:00,5.02616,5.02722,5.02503,5.02637,67000000.0
2008-02-04 08:00:00,5.02535,5.02623,5.02322,5.02322,68000000.0
2008-02-04 08:05:00,5.02354,5.02487,5.02188,5.02331,71000000.0
2008-02-04 08:10:00,5.02264,5.02341,5.0213,5.02143,70000000.0
2008-02-04 08:15:00,5.02202,5.02328,5.02091,5.02266,70000000.0
2008-02-04 08:20:00,5.0214,5.02272,5.02017,5.0202,63000000.0
2008-02-04 08:25:00,5.02123,5.02244,5.02026,5.0216,66000000.0
2008-02-04 08:30:00,5.02243,5.02243,5.0198,5.02,62000000.0
2008-02-04 08:35:00,5.02078,5.02389,5.02038,5.02215,72000000.0
2008-02-04 08:40:00,5.02388,5.02586,5.01802,5.02476,61000000.0
2008-02-04 08:45:00,5.02553,5.02662,5.02404,5.02662,68000000.0
2008-02-04 08:50:00,5.025,5.02692,5.02446,5.02451,76000000.0
2008-02-04 08:55:00,5.02584,5.02584,5.02193,5.02253,70000000.0
2008-02-04 09:00:00,5.02123,5.02337,5.02047,5.02104,71000000.0
2008-02-04 09:05:00,5.02194,5.02209,5.01572,5.01711,63000000.0
2008-02-04 09:10:00,5.01655,5.02026,5.01559,5.01947,66000000.0
2008-02-04 09:15:00,5.01944,5.02103,5.01796,5.0205,67000000.0
2008-02-04 09:20:00,5.02001,5.02092,5.01872,5.02008,76000000.0
2008-02-04 09:25:00,5.01807,5.01964,5.01706,5.01815,65000000.0
2008-02-04 09:30:00,5.01789,5.02064,5.01704,5.0196,67000000.0
2008-02-04 09:35:00,5.02087,5.0215,5.01807,5.02083,63000000.0
2008-02-04 09:40:00,5.02114,5.02509,5.01937,5.02434,61000000.0
2008-02-04 09:45:00,5.02353,5.02354,5.02048,5.02288,58000000.0
2008-02-04 09:50:00,5.02187,5.02337,5.01994,5.02189,73000000.0
2008-02-04 09:55:00,5.01995,5.02147,5.01681,5.01714,72000000.0
2008-02-04 10:00:00,5.01638,5.01977,5.01555,5.01839,66000000.0
2008-02-04 10:05:00,5.01823,5.0189,5.01321,5.01561,86000000.0
2008-02-04 10:10:00,5.01553,5.01583,5.01291,5.01583,60000000.0
2008-02-04 10:15:00,5.01582,5.01641,5.0132,5.01559,76000000.0
2008-02-04 10:20:00,5.01464,5.0164,5.01358,5.01358,64000000.0
2008-02-04 10:25:00,5.01487,5.01727,5.01387,5.01646,63000000.0
2008-02-04 10:30:00,5.01611,5.01997,5.01611,5.01811,62000000.0
2008-02-04 10:35:00,5.01891,5.01964,5.01748,5.01896,55000000.0
2008-02-04 10:40:00,5.01874,5.02094,5.01704,5.01988,71000000.0
2008-02-04 10:45:00,5.02167,5.02207,5.01959,5.0208,57000000.0
2008-02-04 10:50:00,5.02056,5.02357,5.01991,5.02162,73000000.0
2008-02-04 10:55:00,5.02231,5.02466,5.0215,5.0235,62000000.0
2008-02-04 11:00:00,5.02239,5.02525,5.02211,5.02453,52000000.0
2008-02-04 11:05:00,5.02516,5.02791,5.02331,5.02613,66000000.0
2008-02-04 11:10:00,5.0254,5.02874,5.02518,5.02734,59000000.0
2008-02-04 11:15:00,5.02716,5.02837,5.02561,5.02744,86000000.0
2008-02-04 11:20:00,5.02818,5.02818,5.02439,5.02485,78000000.0
2008-02-04 11:25:00,5.02547,5.02664,5.02322,5.02492,53000000.0
2008-02-04 11:30:00,5.02454,5.02492,5.02272,5.02457,51000000.0
2008-02-04 11:35:00,5.02316,5.02458,5.01908,5.02357,65000000.0
2008-02-04 11:40:00,5.02385,5.02385,5.02076,5.02203,66000000.0
2008-02-04 11:45:00,5.02269,5.0238,5.02166,5.02308,64000000.0
2008-02-04 11:50:00,5.02401,5.0243,5.02013,5.02182,70000000.0
2008-02-04 11:55:00,5.02151,5.02931,5.02114,5.0273,61000000.0
2008-02-04 12:00:00,5.0271,5.02826,5.0241,5.02681,74000000.0
2008-02-04 12:05:00,5.02603,5.02704,5.02472,5.02611,75000000.0
2008-02-04 12:10:00,5.02597,5.02672,5.0248,5.0256,81000000.0
2008-02-04 12:15:00,5.02529,5.02691,5.02438,5.02557,62000000.0
2008-02-04 12:20:00,5.02397,5.02574,5.0211,5.02352,52000000.0
2008-02-04 12:25:00,5.02371,5.02459,5.02143,5.02371,68000000.0
2008-02-04 12:30:00,5.02424,5.0249,5.02257,5.02414,71000000.0
2008-02-04 12:35:00,5.02419,5.02488,5.02295,5.02321,59000000.0
2008-02-04 12:40:00,5.02443,5.02557,5.02344,5.025,68000000.0
2008-02-04 12:45:00,5.02538,5.02554,5.02351,5.02503,61000000.0
2008-02-04 12:50:00,5.02489,5.02539,5.02254,5.02335,68000000.0
2008-02-04 12:55:00,5.02387,5.02505,5.02216,5.02292,76000000.0
2008-02-04 13:00:00,5.02232,5.02402,5.02216,5.02321,71000000.0
2008-02-04 13:05:00,5.02253,5.02484,5.02235,5.02484,60000000.0
2008-02-04 13:10:00,5.02361,5.02575,5.02341,5.0235,56000000.0
2008-02-04 13:15:00,5.02468,5.02499,5.02303,5.02324,77000000.0
2008-02-04 13:20:00,5.02373,5.02373,5.02034,5.02245,63000000.0
2008-02-04 13:25:00,5.02226,5.02283,5.02085,5.02085,60000000.0
2008-02-04 13:30:00,5.02223,5.02359,5.02085,5.02348,65000000.0
2008-02-04 13:35:00,5.02277,5.02492,5.02113,5.02397,52000000.0
2008-02-04 13:40:00,5.02276,5.02483,5.02257,5.02387,76000000.0
2008-02-04 13:45:00,5.02423,5.02449,5.02266,5.02309,56000000.0
2008-02-04 13:50:00,5.02221,5.02333,5.02096,5.02207,60000000.0
2008-02-04 13:55:00,5.02212,5.02407,5.02113,5.0221,72000000.0
2008-02-04 14:00:00,5.02226,5.02401,5.02126,5.02193,59000000.0
2008-02-04 14:05:00,5.02132,5.02256,5.02038,5.0216,58000000.0
2008-02-04 14:10:00,5.02128,5.02419,5.02044,5.02312,64000000.0
2008-02-04 14:15:00,5.02266,5.02402,5.02162,5.02245,55000000.0
2008-02-04 14:20:00,5.0208,5.02354,5.02061,5.02291,65000000.0
2008-02-04 14:25:00,5.02324,5.02382,5.02173,5.02308,55000000.0
2008-02-04 14:30:00,5.0238,5.02401,5.02201,5.02245,62000000.0
2008-02-04 14:35:00,5.02244,5.02344,5.02125,5.02169,78000000.0
2008-02-04 14:40:00,5.02218,5.02306,5.02035,5.02048,63000000.0
2008-02-04 14:45:00,5.02115,5.02131,5.01719,5.01956,79000000.0
2008-02-04 14:50:00,5.01978,5.02125,5.01909,5.02038,77000000.0
2008-02-04 14:55:00,5.01979,5.02234,5.01962,5.02234,81000000.0
2008-02-04 15:00:00,5.02229,5.02229,5.01882,5.02002,62000000.0
2008-02-04 15:05:00,5.01925,5.01971,5.017,5.01726,66000000.0
2008-02-04 15:10:00,5.0185,5.0193,5.01652,5.0193,65000000.0
2008-02-04 15:15:00,5.01783,5.01939,5.0165,5.01939,70000000.0
2008-02-04 15:20:00,5.01986,5.02263,5.01896,5.02176,64000000.0
2008-02-04 15:25:00,5.02078,5.02203,5.0194,5.02203,61000000.0
2008-02-04 15:30:00,5.02142,5.02183,5.01947,5.0198,57000000.0
2008-02-04 15:35:00,5.02122,5.0219,5.01943,5.02043,70000000.0
2008-02-04 15:40:00,5.02167,5.02167,5.01917,5.01953,56000000.0
2008-02-04 15:45:00,5.01954,5.02068,5.01832,5.01922,63000000.0
2008-02-04 15:50:00,5.01964,5.02014,5.01746,5.0193,61000000.0
2008-02-04 15:55:00,5.01942,5.02003,5.01667,5.0174,63000000.0
2008-02-04 16:00:00,5.01908,5.02042,5.01743,5.01906,52000000.0
2008-02-04 16:05:00,5.01947,5.02155,5.01861,5.02135,68000000.0
2008-02-04 16:10:00,5.02136,5.02136,5.01915,5.01956,62000000.0
2008-02-04 16:15:00,5.02015,5.02398,5.01989,5.02266,64000000.0
2008-02-04 16:20:00,5.02136,5.024,5.02136,5.02374,60000000.0
2008-02-04 16:25:00,5.02397,5.02542,5.02284,5.02489,74000000.0
2008-02-04 16:30:00,5.02501,5.02676,5.02372,5.02627,64000000.0
2008-02-04 16:35:00,5.02696,5.02702,5.02444,5.02651,76000000.0
2008-02-04 16:40:00,5.02649,5.02794,5.02497,5.02768,63000000.0
2008-02-04 16:45:00,5.02724,5.02769,5.02445,5.02552,67000000.0
2008-02-04 16:50:00,5.02594,5.02657,5.0226,5.02435,71000000.0
2008-02-04 16:55:00,5.02418,5.02534,5.02275,5.02433,61000000.0
2008-02-04 17:00:00,5.02435,5.02629,5.02262,5.02262,49000000.0
2008-02-04 17:05:00,5.0236,5.0252,5.0215,5.02308,72000000.0
2008-02-04 17:10:00,5.02356,5.02453,5.01973,5.02004,55000000.0
2008-02-04 17:15:00,5.02117,5.02239,5.01951,5.0218,62000000.0
2008-02-04 17:20:00,5.02133,5.02226,5.02032,5.02211,72000000.0
2008-02-04 17:25:00,5.02096,5.02388,5.02083,5.02223,57000000.0
2008-02-04 17:30:00,5.02245,5.02348,5.02069,5.02252,60000000.0
2008-02-04 17:35:00,5.0242,5.0256,5.02259,5.02283,60000000.0
2008-02-04 17:40:00,5.02418,5.02479,5.02206,5.02206,74000000.0
2008-02-04 17:45:00,5.02292,5.02451,5.02242,5.02342,70000000.0
2008-02-04 17:50:00,5.02438,5.02463,5.02266,5.02266,50000000.0
2008-02-04 17:55:00,5.02444,5.02565,5.02243,5.02363,75000000.0
2008-02-04 18:00:00,5.02424,5.02559,5.0232,5.02483,68000000.0
2008-02-04 18:05:00,5.02579,5.02666,5.02432,5.0248,74000000.0
2008-02-04 18:10:00,5.02403,5.02593,5.02313,5.02379,76000000.0
2008-02-04 18:15:00,5.02323,5.02472,5.02156,5.02313,74000000.0
2008-02-04 18:20:00,5.02162,5.02355,5.02041,5.02193,85000000.0
2008-02-04 18:25:00,5.02232,5.02232,5.0176,5.01927,69000000.0
2008-02-04 18:30:00,5.01974,5.02092,5.01903,5.02046,68000000.0
2008-02-04 18:35:00,5.02146,5.0218,5.01937,5.02009,74000000.0
2008-02-04 18:40:00,5.02113,5.02165,5.01895,5.01988,72000000.0
2008-02-04 18:45:00,5.02059,5.02118,5.01869,5.01986,67000000.0
2008-02-04 18:50:00,5.02091,5.02145,5.0188,5.0188,66000000.0
2008-02-04 18:55:00,5.01833,5.01973,5.01424,5.01926,62000000.0
2008-02-04 19:00:00,5.01761,5.01953,5.01702,5.01853,70000000.0
2008-02-04 19:05:00,5.01956,5.01964,5.01723,5.01935,81000000.0
2008-02-04 19:10:00,5.01919,5.02012,5.01776,5.01965,76000000.0
2008-02-04 19:15:00,5.01833,5.01946,5.01794,5.01825,58000000.0
2008-02-04 19:20:00,5.01946,5.02147,5.01847,5.02075,56000000.0
2008-02-04 19:25:00,5.01871,5.02093,5.01865,5.02019,62000000.0
2008-02-04 19:30:00,5.01928,5.02057,5.01767,5.01965,56000000.0
2008-02-04 19:35:00,5.01938,5.01965,5.01743,5.01869,64000000.0
2008-02-04 19:40:00,5.0189,5.02003,5.01805,5.0191,59000000.0
2008-02-04 19:45:00,5.01899,5.01978,5.01571,5.01636,58000000.0
2008-02-04 19:50:00,5.01678,5.01752,5.0151,5.01669,73000000.0
2008-02-04 19:55:00,5.01681,5.01771,5.01535,5.01771,65000000.0
2008-02-04 20:00:00,5.01751,5.01751,5.01542,5.01622,62000000.0
2008-02-04 20:05:00,5.01655,5.01873,5.0164,5.01771,67000000.0
2008-02-04 20:10:00,5.01888,5.01888,5.0164,5.0167,59000000.0
2008-02-04 20:15:00,5.01665,5.01956,5.01645,5.01945,55000000.0
2008-02-04 20:20:00,5.01899,5.02137,5.01838,5.01949,63000000.0
2008-02-04 20:25:00,5.01877,5.02116,5.01877,5.02009,61000000.0
2008-02-04 20:30:00,5.01967,5.02161,5.01898,5.02128,78000000.0
2008-02-04 20:35:00,5.02125,5.02185,5.01866,5.01949,76000000.0
2008-02-04 20:40:00,5.02001,5.02077,5.01841,5.01966,80000000.0
2008-02-04 20:45:00,5.01954,5.02068,5.01817,5.0193,82000000.0
2008-02-04 20:50:00,5.01838,5.02141,5.01828,5.02067,59000000.0
2008-02-04 20:55:00,5.02062,5.02098,5.01908,5.01921,58000000.0
2008-02-04 21:00:00,5.01848,5.02119,5.01848,5.01987,64000000.0
2008-02-04 21:05:00,5.02108,5.0214,5.01973,5.02082,56000000.0
2008-02-04 21:10:00,5.0199,5.02133,5.01958,5.02026,69000000.0
2008-02-04 21:15:00,5.0196,5.02124,5.01928,5.02004,71000000.0
2008-02-04 21:20:00,5.02079,5.02171,5.01923,5.02059,72000000.0
2008-02-04 21:25:00,5.02198,5.02198,5.01979,5.0214,58000000.0
2008-02-04 21:30:00,5.02055,5.02179,5.01973,5.02068,71000000.0
2008-02-04 21:35:00,5.01976,5.02274,5.01932,5.0227,68000000.0
2008-02-04 21:40:00,5.02239,5.02392,5.0208,5.02191,69000000.0
2008-02-04 21:45:00,5.0218,5.02326,5.02108,5.02125,73000000.0
2008-02-04 21:50:00,5.02197,5.02358,5.02154,5.0235,81000000.0
2008-02-04 21:55:00,5.02255,5.0233,5.02075,5.02145,77000000.0
2008-02-04 22:00:00,5.02068,5.02181,5.01979,5.02036,70000000.0
2008-02-04 22:05:00,5.02048,5.02163,5.01972,5.02023,62000000.0
2008-02-04 22:10:00,5.0198,5.02278,5.01958,5.02136,77000000.0
2008-02-04 22:15:00,5.02055,5.02125,5.01686,5.01819,61000000.0
2008-02-04 22:20:00,5.01829,5.01958,5.01731,5.01772,78000000.0
2008-02-04 22:25:00,5.01893,5.01935,5.01697,5.01826,76000000.0
2008-02-04 22:30:00,5.01905,5.02066,5.01773,5.01941,66000000.0
2008-02-04 22:35:00,5.01958,5.02061,5.01823,5.0192,79000000.0
2008-02-04 22:40:00,5.02001,5.02086,5.01858,5.01987,67000000.0
2008-02-04 22:45:00,5.01976,5.02024,5.01752,5.01943,59000000.0
2008-02-04 22:50:00,5.01927,5.02004,5.01786,5.01968,72000000.0
2008-02-04 22:55:00,5.01996,5.02086,5.01822,5.02048,62000000.0
2008-02-04 23:00:00,5.02041,5.02167,5.01933,5.02047,65000000.0
2008-02-04 23:05:00,5.0199,5.02159,5.01968,5.02057,71000000.0
2008-02-04 23:10:00,5.02019,5.02148,5.01929,5.02148,63000000.0
2008-02-04 23:15:00,5.01998,5.02128,5.01923,5.02047,54000000.0
2008-02-04 23:20:00,5.02015,5.02158,5.01949,5.01993,64000000.0
2008-02-04 23:25:00,5.02143,5.02147,5.01927,5.01974,66000000.0
2008-02-04 23:30:00,5.01949,5.0203,5.0178,5.01843,53000000.0
2008-02-04 23:35:00,5.0184,5.02022,5.01778,5.01898,62000000.0
2008-02-04 23:40:00,5.01985,5.01985,5.0178,5.01808,57000000.0
2008-02-04 23:45:00,5.01917,5.02,5.01752,5.01916,77000000.0
2008-02-04 23:50:00,5.01936,5.02111,5.0183,5.01957,66000000.0
2008-02-04 23:55:00,5.01889,5.02047,5.01833,5.01966,70000000.0
2008-02-05 00:00:00,5.01888,5.02094,5.01852,5.01897,63000000.0
2008-02-05 00:05:00,5.01875,5.01981,5.01821,5.01839,74000000.0
2008-02-05 00:10:00,5.01897,5.01941,5.01701,5.01701,53000000.0
2008-02-05 00:15:00,5.01831,5.02019,5.01777,5.01967,82000000.0
2008-02-05 00:20:00,5.0186,5.01953,5.01724,5.01934,60000000.0
2008-02-05 00:25:00,5.01916,5.01967,5.01725,5.01887,68000000.0
2008-02-05 00:30:00,5.01888,5.01991,5.01807,5.01991,71000000.0
2008-02-05 00:35:00,5.01929,5.02004,5.01767,5.01887,62000000.0
2008-02-05 00:40:00,5.01749,5.01947,5.01738,5.01932,50000000.0
2008-02-05 00:45:00,5.01919,5.01937,5.01707,5.01835,80000000.0
2008-02-05 00:50:00,5.01954,5.01954,5.01768,5.01843,68000000.0
2008-02-05 00:55:00,5.01895,5.02047,5.01809,5.02042,67000000.0
2008-02-05 01:00:00,5.01989,5.02233,5.01955,5.02009,65000000.0
2008-02-05 01:05:00,5.02011,5.02124,5.01978,5.02013,66000000.0
2008-02-05 01:10:00,5.02031,5.0214,5.0192,5.02117,69000000.0
2008-02-05 01:15:00,5.02134,5.02134,5.01869,5.01992,69000000.0
2008-02-05 01:20:00,5.01946,5.02109,5.01901,5.01963,71000000.0
2008-02-05 01:25:00,5.02026,5.02187,5.01856,5.02041,64000000.0
2008-02-05 01:30:00,5.02216,5.02216,5.01915,5.01928,59000000.0
2008-02-05 01:35:00,5.02026,5.0219,5.01946,5.02035,74000000.0
2008-02-05 01:40:00,5.0204,5.02184,5.01867,5.01985,70000000.0
2008-02-05 01:45:00,5.02013,5.02187,5.02008,5.0206,74000000.0
2008-02-05 01:50:00,5.02129,5.02178,5.02018,5.02061,73000000.0
2008-02-05 01:55:00,5.02063,5.02141,5.01976,5.02042,69000000.0
2008-02-05 02:00:00,5.01957,5.02105,5.01847,5.01946,61000000.0
2008-02-05 02:05:00,5.01889,5.02092,5.0184,5.01978,67000000.0
2008-02-05 02:10:00,5.02048,5.02148,5.01904,5.01997,68000000.0
2008-02-05 02:15:00,5.01974,5.02118,5.0193,5.02025,72000000.0
2008-02-05 02:20:00,5.02104,5.02112,5.01892,5.02017,71000000.0
2008-02-05 02:25:00,5.02012,5.02137,5.01983,5.0211,68000000.0
2008-02-05 02:30:00,5.02047,5.02166,5.01975,5.01975,70000000.0
2008-02-05 02:35:00,5.01996,5.02143,5.01974,5.02003,59000000.0
2008-02-05 02:40:00,5.02072,5.02113,5.01985,5.02052,63000000.0
2008-02-05 02:45:00,5.02033,5.02092,5.0194,5.01987,55000000.0
2008-02-05 02:50:00,5.02025,5.02227,5.01961,5.02119,70000000.0
2008-02-05 02:55:00,5.02225,5.02412,5.02126,5.02267,63000000.0
2008-02-05 03:00:00,5.02339,5.02605,5.02238,5.02526,66000000.0
2008-02-05 03:05:00,5.02495,5.02634,5.02404,5.02531,60000000.0
2008-02-05 03:10:00,5.02502,5.02604,5.0241,5.02503,63000000.0
2008-02-05 03:15:00,5.02503,5.02627,5.02432,5.02552,61000000.0
2008-02-05 03:20:00,5.02519,5.02631,5.02427,5.02525,80000000.0
2008-02-05 03:25:00,5.02581,5.02629,5.02462,5.02538,64000000.0
2008-02-05 03:30:00,5.025,5.02584,5.02404,5.02584,66000000.0
2008-02-05 03:35:00,5.02382,5.02586,5.02382,5.02556,60000000.0
2008-02-05 03:40:00,5.02465,5.02658,5.02449,5.02493,65000000.0
2008-02-05 03:45:00,5.02476,5.0264,5.02462,5.02503,63000000.0
2008-02-05 03:50:00,5.02575,5.02623,5.02458,5.02526,62000000.0
2008-02-05 03:55:00,5.02537,5.02599,5.02461,5.02528,70000000.0
2008-02-05 04:00:00,5.025,5.02624,5.02377,5.02377,76000000.0
2008-02-05 04:05:00,5.02473,5.0259,5.0239,5.02466,67000000.0
2008-02-05 04:10:00,5.02576,5.02647,5.02432,5.02625,76000000.0
2008-02-05 04:15:00,5.02569,5.02639,5.02398,5.02436,80000000.0
2008-02-05 04:20:00,5.02417,5.02595,5.02368,5.02471,62000000.0
2008-02-05 04:25:00,5.02582,5.02624,5.02388,5.02504,72000000.0
2008-02-05 04:30:00,5.02494,5.02607,5.02351,5.02421,64000000.0
2008-02-05 04:35:00,5.02458,5.02559,5.02374,5.02483,66000000.0
2008-02-05 04:40:00,5.0249,5.02529,5.02309,5.0239,65000000.0
2008-02-05 04:45:00,5.02356,5.02456,5.02287,5.02386,66000000.0
2008-02-05 04:50:00,5.0239,5.02543,5.02301,5.02301,60000000.0
2008-02-05 04:55:00,5.02335,5.02521,5.02291,5.02444,68000000.0
2008-02-05 05:00:00,5.02454,5.0249,5.02333,5.02381,64000000.0
2008-02-05 05:05:00,5.02525,5.02532,5.02354,5.02455,70000000.0
2008-02-05 05:10:00,5.02462,5.02503,5.02345,5.02464,68000000.0
2008-02-05 05:15:00,5.02494,5.02516,5.02289,5.02289,63000000.0
2008-02-05 05:20:00,5.02513,5.02592,5.02362,5.02483,56000000.0
2008-02-05 05:25:00,5.02397,5.02572,5.02384,5.02421,60000000.0
2008-02-05 05:30:00,5.02458,5.02683,5.02323,5.02511,63000000.0
2008-02-05 05:35:00,5.02651,5.02656,5.02434,5.02635,69000000.0
2008-02-05 05:40:00,5.02624,5.02647,5.02386,5.02421,69000000.0
2008-02-05 05:45:00,5.02483,5.0258,5.02383,5.02524,64000000.0
2008-02-05 05:50:00,5.02567,5.02571,5.02322,5.02322,67000000.0
2008-02-05 05:55:00,5.02471,5.02545,5.02339,5.02425,79000000.0
2008-02-05 06:00:00,5.02458,5.02521,5.02337,5.02397,72000000.0
2008-02-05 06:05:00,5.02432,5.02531,5.02359,5.02438,62000000.0
2008-02-05 06:10:00,5.02492,5.02547,5.02356,5.02482,62000000.0
2008-02-05 06:15:00,5.02601,5.02603,5.02409,5.02429,65000000.0
2008-02-05 06:20:00,5.02332,5.02524,5.02282,5.02391,88000000.0
2008-02-05 06:25:00,5.02366,5.0257,5.02339,5.02396,59000000.0
2008-02-05 06:30:00,5.0247,5.02493,5.02297,5.02456,58000000.0
2008-02-05 06:35:00,5.02478,5.02489,5.02283,5.02283,52000000.0
2008-02-05 06:40:00,5.02333,5.02468,5.02237,5.02393,68000000.0
2008-02-05 06:45:00,5.02325,5.0245,5.02248,5.02294,62000000.0
2008-02-05 06:50:00,5.02353,5.02472,5.02293,5.02366,66000000.0
2008-02-05 06:55:00,5.02385,5.02497,5.02325,5.02485,72000000.0
2008-02-05 07:00:00,5.02502,5.02502,5.02336,5.02477,65000000.0
2008-02-05 07:05:00,5.02494,5.02519,5.02331,5.02431,62000000.0
2008-02-05 07:10:00,5.0242,5.02534,5.02289,5.02335,67000000.0
2008-02-05 07:15:00,5.02279,5.02485,5.0226,5.02364,89000000.0
2008-02-05 07:20:00,5.02434,5.02496,5.02269,5.0233,70000000.0
2008-02-05 07:25:00,5.02357,5.02608,5.02355,5.02407,59000000.0
2008-02-05 07:30:00,5.02452,5.02578,5.02388,5.02565,63000000.0
2008-02-05 07:35:00,5.02567,5.02635,5.0236,5.02513,65000000.0
2008-02-05 07:40:00,5.02557,5.02618,5.02416,5.02525,64000000.0
2008-02-05 07:45:00,5.02504,5.02583,5.02377,5.02471,66000000.0
2008-02-05 07:50:00,5.02612,5.02618,5.02378,5.02461,65000000.0
2008-02-05 07:55:00,5.02449,5.02571,5.0235,5.02386,67000000.0
2008-02-05 08:00:00,5.02359,5.02521,5.023,5.02334,68000000.0
2008-02-05 08:05:00,5.02401,5.0249,5.02319,5.0249,71000000.0
2008-02-05 08:10:00,5.02483,5.02527,5.02262,5.02433,70000000.0
2008-02-05 08:15:00,5.02388,5.02539,5.0224,5.02474,70000000.0
2008-02-05 08:20:00,5.02459,5.0258,5.02391,5.02502,63000000.0
2008-02-05 08:25:00,5.02536,5.02553,5.02389,5.02553,66000000.0
2008-02-05 08:30:00,5.02427,5.02651,5.02427,5.02584,62000000.0
2008-02-05 08:35:00,5.02513,5.02664,5.02381,5.02572,72000000.0
2008-02-05 08:40:00,5.02603,5.02603,5.02354,5.02396,61000000.0
2008-02-05 08:45:00,5.02491,5.02491,5.0229,5.02431,68000000.0
2008-02-05 08:50:00,5.02379,5.02421,5.0214,5.02396,76000000.0
2008-02-05 08:55:00,5.02354,5.02439,5.02202,5.02384,70000000.0
2008-02-05 09:00:00,5.02438,5.02689,5.0234,5.02468,71000000.0
2008-02-05 09:05:00,5.02527,5.02579,5.02247,5.02303,63000000.0
2008-02-05 09:10:00,5.02284,5.02643,5.02224,5.02643,66000000.0
2008-02-05 09:15:00,5.0261,5.02708,5.02475,5.02648,67000000.0
2008-02-05 09:20:00,5.02591,5.02694,5.02423,5.02549,76000000.0
2008-02-05 09:25:00,5.02483,5.02694,5.02383,5.02627,65000000.0
2008-02-05 09:30:00,5.02528,5.02738,5.02501,5.02738,67000000.0
2008-02-05 09:35:00,5.02585,5.02747,5.02527,5.02645,63000000.0
2008-02-05 09:40:00,5.02664,5.02728,5.02467,5.02522,61000000.0
2008-02-05 09:45:00,5.02711,5.02716,5.02453,5.02701,58000000.0
2008-02-05 09:50:00,5.02614,5.02797,5.0251,5.02636,73000000.0
2008-02-05 09:55:00,5.02797,5.02875,5.02626,5.02696,72000000.0
2008-02-05 10:00:00,5.02827,5.02874,5.0268,5.02793,66000000.0
2008-02-05 10:05:00,5.02838,5.03277,5.02788,5.03277,86000000.0
2008-02-05 10:10:00,5.03315,5.03351,5.03089,5.03191,60000000.0
2008-02-05 10:15:00,5.03009,5.03259,5.02922,5.03068,76000000.0
2008-02-05 10:20:00,5.03121,5.03354,5.02979,5.0333,64000000.0
2008-02-05 10:25:00,5.03168,5.03671,5.03168,5.0358,63000000.0
2008-02-05 10:30:00,5.03561,5.03608,5.03256,5.03365,62000000.0
2008-02-05 10:35:00,5.03481,5.03923,5.03356,5.03879,55000000.0
2008-02-05 10:40:00,5.03764,5.03937,5.03575,5.03937,71000000.0
2008-02-05 10:45:00,5.03825,5.0412,5.03775,5.03953,57000000.0
2008-02-05 10:50:00,5.04101,5.04101,5.03853,5.04065,73000000.0
2008-02-05 10:55:00,5.04091,5.04141,5.03932,5.04109,62000000.0
2008-02-05 11:00:00,5.04219,5.04651,5.04092,5.0456,52000000.0
2008-02-05 11:05:00,5.0465,5.0465,5.04128,5.04316,66000000.0
2008-02-05 11:10:00,5.04253,5.04524,5.04109,5.04375,59000000.0
2008-02-05 11:15:00,5.04635,5.05225,5.04451,5.05225,86000000.0
2008-02-05 11:20:00,5.05036,5.05687,5.04887,5.05526,78000000.0
2008-02-05 11:25:00,5.05566,5.05566,5.05206,5.05417,53000000.0
2008-02-05 11:30:00,5.05306,5.05941,5.05306,5.05842,51000000.0
2008-02-05 11:35:00,5.05855,5.06285,5.05741,5.06002,65000000.0
2008-02-05 11:40:00,5.05944,5.06109,5.05762,5.05956,66000000.0
2008-02-05 11:45:00,5.05976,5.0603,5.05719,5.05873,64000000.0
2008-02-05 11:50:00,5.05816,5.05879,5.05524,5.05578,70000000.0
2008-02-05 11:55:00,5.05543,5.05844,5.05495,5.0555,61000000.0
2008-02-05 12:00:00,5.05601,5.05979,5.05447,5.05844,74000000.0
2008-02-05 12:05:00,5.05788,5.06066,5.05683,5.05805,75000000.0
2008-02-05 12:10:00,5.0594,5.06242,5.05779,5.06191,81000000.0
2008-02-05 12:15:00,5.06249,5.06756,5.06156,5.06647,62000000.0
2008-02-05 12:20:00,5.06741,5.07125,5.06561,5.07111,52000000.0
2008-02-05 12:25:00,5.07057,5.07421,5.06937,5.07206,68000000.0
2008-02-05 12:30:00,5.07189,5.07189,5.06772,5.07028,71000000.0
2008-02-05 12:35:00,5.0704,5.07044,5.06624,5.06741,59000000.0
2008-02-05 12:40:00,5.06635,5.06908,5.06577,5.06908,68000000.0
2008-02-05 12:45:00,5.06833,5.07126,5.06758,5.07063,61000000.0
2008-02-05 12:50:00,5.07017,5.07292,5.06949,5.07198,68000000.0
2008-02-05 12:55:00,5.07078,5.07332,5.06931,5.07083,76000000.0
2008-02-05 13:00:00,5.07018,5.07018,5.06795,5.06795,71000000.0
2008-02-05 13:05:00,5.06752,5.07065,5.06606,5.07043,60000000.0
2008-02-05 13:10:00,5.07132,5.07566,5.06975,5.07417,56000000.0
2008-02-05 13:15:00,5.07422,5.07483,5.07187,5.07187,77000000.0
2008-02-05 13:20:00,5.0729,5.07329,5.06892,5.07011,63000000.0
2008-02-05 13:25:00,5.07014,5.07138,5.06911,5.07044,60000000.0
2008-02-05 13:30:00,5.07127,5.07306,5.06875,5.07043,65000000.0
2008-02-05 13:35:00,5.06982,5.07065,5.06794,5.06954,52000000.0
2008-02-05 13:40:00,5.06918,5.06984,5.06645,5.06701,76000000.0
2008-02-05 13:45:00,5.06868,5.07086,5.0672,5.07086,56000000.0
2008-02-05 13:50:00,5.07039,5.07268,5.06895,5.07011,60000000.0
2008-02-05 13:55:00,5.07114,5.07267,5.07008,5.07183,72000000.0
2008-02-05 14:00:00,5.0715,5.07801,5.07127,5.07684,59000000.0
2008-02-05 14:05:00,5.07571,5.07822,5.07278,5.07536,58000000.0
2008-02-05 14:10:00,5.07685,5.07685,5.07311,5.07451,64000000.0
2008-02-05 14:15:00,5.07365,5.07525,5.07227,5.07234,55000000.0
2008-02-05 14:20:00,5.07219,5.07407,5.07001,5.07164,65000000.0
2008-02-05 14:25:00,5.07358,5.07358,5.06996,5.07102,55000000.0
2008-02-05 14:30:00,5.07161,5.07387,5.07161,5.07294,62000000.0
2008-02-05 14:35:00,5.07255,5.07446,5.07088,5.07163,78000000.0
2008-02-05 14:40:00,5.07194,5.07252,5.06962,5.07139,63000000.0
2008-02-05 14:45:00,5.07151,5.0718,5.06809,5.06978,79000000.0
2008-02-05 14:50:00,5.06866,5.07193,5.06866,5.07036,77000000.0
2008-02-05 14:55:00,5.07201,5.07278,5.07068,5.07206,81000000.0
2008-02-05 15:00:00,5.07226,5.07259,5.06891,5.06917,62000000.0
2008-02-05 15:05:00,5.06881,5.07022,5.06792,5.06816,66000000.0
2008-02-05 15:10:00,5.06935,5.06988,5.06766,5.06987,65000000.0
2008-02-05 15:15:00,5.06803,5.07097,5.06803,5.07097,70000000.0
2008-02-05 15:20:00,5.0702,5.07189,5.06969,5.07126,64000000.0
2008-02-05 15:25:00,5.07172,5.07624,5.07024,5.07601,61000000.0
2008-02-05 15:30:00,5.07546,5.07674,5.0743,5.07674,57000000.0
2008-02-05 15:35:00,5.07638,5.07638,5.07344,5.07546,70000000.0
2008-02-05 15:40:00,5.07526,5.08031,5.0739,5.08031,56000000.0
2008-02-05 15:45:00,5.08159,5.08225,5.07838,5.07946,63000000.0
2008-02-05 15:50:00,5.07839,5.07894,5.07481,5.07779,61000000.0
2008-02-05 15:55:00,5.07617,5.07667,5.06503,5.07126,63000000.0
2008-02-05 16:00:00,5.07099,5.07099,5.06573,5.06723,52000000.0
2008-02-05 16:05:00,5.06806,5.06976,5.06556,5.0667,68000000.0
2008-02-05 16:10:00,5.06752,5.07143,5.06602,5.07109,62000000.0
2008-02-05 16:15:00,5.07028,5.07773,5.0659,5.07597,64000000.0
2008-02-05 16:20:00,5.07779,5.07779,5.0674,5.07182,60000000.0
2008-02-05 16:25:00,5.07469,5.07522,5.06782,5.07085,74000000.0
2008-02-05 16:30:00,5.0721,5.07917,5.07124,5.07815,64000000.0
2008-02-05 16:35:00,5.07779,5.08298,5.07439,5.08238,76000000.0
2008-02-05 16:40:00,5.08255,5.0829,5.07421,5.08288,63000000.0
2008-02-05 16:45:00,5.08145,5.08704,5.0759,5.08382,67000000.0
2008-02-05 16:50:00,5.08367,5.08397,5.07756,5.07935,71000000.0
2008-02-05 16:55:00,5.07912,5.08373,5.07678,5.08114,61000000.0
2008-02-05 17:00:00,5.08211,5.08371,5.07927,5.07988,49000000.0
2008-02-05 17:05:00,5.08004,5.08334,5.07922,5.08307,72000000.0
2008-02-05 17:10:00,5.08189,5.08634,5.07782,5.07909,55000000.0
2008-02-05 17:15:00,5.07984,5.08446,5.07841,5.08226,62000000.0
2008-02-05 17:20:00,5.08238,5.08358,5.07803,5.07858,72000000.0
2008-02-05 17:25:00,5.08293,5.0851,5.07873,5.08327,57000000.0
2008-02-05 17:30:00,5.08259,5.08322,5.07939,5.08322,60000000.0
2008-02-05 17:35:00,5.08418,5.08475,5.07982,5.08068,60000000.0
2008-02-05 17:40:00,5.07899,5.0815,5.0775,5.07886,74000000.0
2008-02-05 17:45:00,5.08059,5.08273,5.07926,5.08262,70000000.0
2008-02-05 17:50:00,5.08423,5.08439,5.08209,5.08292,50000000.0
2008-02-05 17:55:00,5.08337,5.08492,5.08172,5.08429,75000000.0
2008-02-05 18:00:00,5.08489,5.08531,5.0809,5.0809,68000000.0
2008-02-05 18:05:00,5.08194,5.08356,5.08002,5.08133,74000000.0
2008-02-05 18:10:00,5.08155,5.08243,5.07902,5.08165,76000000.0
2008-02-05 18:15:00,5.08037,5.08328,5.07906,5.08277,74000000.0
2008-02-05 18:20:00,5.08304,5.08394,5.08043,5.08132,85000000.0
2008-02-05 18:25:00,5.08313,5.08803,5.08068,5.08592,69000000.0
2008-02-05 18:30:00,5.08749,5.08902,5.08278,5.08795,68000000.0
2008-02-05 18:35:00,5.08958,5.09043,5.08116,5.09043,74000000.0
2008-02-05 18:40:00,5.08999,5.08999,5.08161,5.08333,72000000.0
2008-02-05 18:45:00,5.08847,5.08986,5.08193,5.08574,67000000.0
2008-02-05 18:50:00,5.08675,5.08875,5.08537,5.0864,66000000.0
2008-02-05 18:55:00,5.08992,5.0905,5.0845,5.08691,62000000.0
2008-02-05 19:00:00,5.08794,5.08794,5.08404,5.08524,70000000.0
2008-02-05 19:05:00,5.08489,5.08647,5.08315,5.08568,81000000.0
2008-02-05 19:10:00,5.08552,5.0858,5.08375,5.08472,76000000.0
2008-02-05 19:15:00,5.08478,5.0853,5.08235,5.08303,58000000.0
2008-02-05 19:20:00,5.08231,5.08433,5.08217,5.08388,56000000.0
2008-02-05 19:25:00,5.08366,5.08525,5.08151,5.08288,62000000.0
2008-02-05 19:30:00,5.08384,5.08384,5.08142,5.08256,56000000.0
2008-02-05 19:35:00,5.08405,5.08469,5.0823,5.08391,64000000.0
2008-02-05 19:40:00,5.08416,5.08482,5.08243,5.08347,59000000.0
2008-02-05 19:45:00,5.08432,5.08467,5.08268,5.08379,58000000.0
2008-02-05 19:50:00,5.08364,5.08415,5.08091,5.08092,73000000.0
2008-02-05 19:55:00,5.08223,5.08313,5.08063,5.08253,65000000.0
2008-02-05 20:00:00,5.08242,5.08305,5.08038,5.08136,62000000.0
2008-02-05 20:05:00,5.082,5.08371,5.08109,5.08245,67000000.0
2008-02-05 20:10:00,5.08255,5.08539,5.08223,5.08484,59000000.0
2008-02-05 20:15:00,5.0837,5.08539,5.08354,5.08429,55000000.0
2008-02-05 20:20:00,5.08421,5.08632,5.08359,5.08568,63000000.0
2008-02-05 20:25:00,5.08384,5.08493,5.08231,5.08252,61000000.0
2008-02-05 20:30:00,5.08302,5.08384,5.08148,5.08222,78000000.0
2008-02-05 20:35:00,5.0822,5.0822,5.079,5.08031,76000000.0
2008-02-05 20:40:00,5.08043,5.08204,5.07802,5.07805,80000000.0
2008-02-05 20:45:00,5.07893,5.07946,5.07658,5.07804,82000000.0
2008-02-05 20:50:00,5.07792,5.08019,5.07774,5.07933,59000000.0
2008-02-05 20:55:00,5.0797,5.08022,5.07834,5.0791,58000000.0
2008-02-05 21:00:00,5.0796,5.08063,5.07839,5.07944,64000000.0
2008-02-05 21:05:00,5.07991,5.08014,5.07779,5.07945,56000000.0
2008-02-05 21:10:00,5.07889,5.08017,5.07768,5.07839,69000000.0
2008-02-05 21:15:00,5.0796,5.0807,5.07792,5.07932,71000000.0
2008-02-05 21:20:00,5.07932,5.08162,5.07881,5.08073,72000000.0
2008-02-05 21:25:00,5.08046,5.08101,5.07796,5.07796,58000000.0
2008-02-05 21:30:00,5.07896,5.08084,5.07788,5.07954,71000000.0
2008-02-05 21:35:00,5.08013,5.0819,5.07886,5.08081,68000000.0
2008-02-05 21:40:00,5.08242,5.08242,5.07915,5.07915,69000000.0
2008-02-05 21:45:00,5.07955,5.08086,5.07885,5.07961,73000000.0
2008-02-05 21:50:00,5.07948,5.0817,5.07919,5.08025,81000000.0
2008-02-05 21:55:00,5.08094,5.08145,5.07911,5.08029,77000000.0
2008-02-05 22:00:00,5.07954,5.08238,5.07855,5.07898,70000000.0
2008-02-05 22:05:00,5.07837,5.08045,5.07796,5.07844,62000000.0
2008-02-05 22:10:00,5.07803,5.08101,5.07803,5.08079,77000000.0
2008-02-05 22:15:00,5.07943,5.08105,5.07809,5.07983,61000000.0
2008-02-05 22:20:00,5.08046,5.08149,5.07935,5.08061,78000000.0
2008-02-05 22:25:00,5.07942,5.08362,5.07942,5.08236,76000000.0
2008-02-05 22:30:00,5.08295,5.08411,5.08031,5.08038,66000000.0
2008-02-05 22:35:00,5.08175,5.08238,5.0796,5.08137,79000000.0
2008-02-05 22:40:00,5.08161,5.08255,5.08066,5.08242,67000000.0
2008-02-05 22:45:00,5.08166,5.08436,5.08142,5.08359,59000000.0
2008-02-05 22:50:00,5.08344,5.08477,5.08171,5.08244,72000000.0
2008-02-05 22:55:00,5.08348,5.08626,5.08317,5.08551,62000000.0
2008-02-05 23:00:00,5.08606,5.08683,5.08302,5.08302,65000000.0
2008-02-05 23:05:00,5.08477,5.08698,5.08355,5.08543,71000000.0
2008-02-05 23:10:00,5.08675,5.08704,5.0845,5.08509,63000000.0
2008-02-05 23:15:00,5.08557,5.08603,5.08363,5.08419,54000000.0
2008-02-05 23:20:00,5.08356,5.08444,5.08252,5.08343,64000000.0
2008-02-05 23:25:00,5.08424,5.08475,5.08066,5.08066,66000000.0
2008-02-05 23:30:00,5.0813,5.08271,5.07995,5.08258,53000000.0
2008-02-05 23:35:00,5.08201,5.08376,5.08158,5.08326,62000000.0
2008-02-05 23:40:00,5.08281,5.08359,5.08172,5.08231,57000000.0
2008-02-05 23:45:00,5.0837,5.08417,5.08166,5.08261,77000000.0
2008-02-05 23:50:00,5.08366,5.08375,5.08099,5.08332,66000000.0
2008-02-05 23:55:00,5.08298,5.08408,5.0811,5.08154,70000000.0
2008-02-06 00:00:00,5.08217,5.08271,5.08025,5.08271,63000000.0
2008-02-06 00:05:00,5.08281,5.08281,5.08012,5.0811,74000000.0
2008-02-06 00:10:00,5.08178,5.08222,5.08039,5.08084,53000000.0
2008-02-06 00:15:00,5.08213,5.08249,5.08027,5.08245,82000000.0
2008-02-06 00:20:00,5.08181,5.08278,5.08063,5.08235,60000000.0
2008-02-06 00:25:00,5.08314,5.08332,5.0814,5.08253,68000000.0
2008-02-06 00:30:00,5.08281,5.084,5.08126,5.08347,71000000.0
2008-02-06 00:35:00,5.0832,5.08418,5.08175,5.0819,62000000.0
2008-02-06 00:40:00,5.08218,5.08314,5.08119,5.08248,50000000.0
2008-02-06 00:45:00,5.08216,5.08371,5.0819,5.08304,80000000.0
2008-02-06 00:50:00,5.08362,5.08362,5.08132,5.08207,68000000.0
2008-02-06 00:55:00,5.08242,5.08335,5.08119,5.08119,67000000.0
2008-02-06 01:00:00,5.08199,5.08312,5.08128,5.08166,65000000.0
2008-02-06 01:05:00,5.08174,5.08473,5.08164,5.0845,66000000.0
2008-02-06 01:10:00,5.08403,5.08524,5.08306,5.08333,69000000.0
2008-02-06 01:15:00,5.08425,5.08481,5.08265,5.08295,69000000.0
2008-02-06 01:20:00,5.08366,5.08427,5.08212,5.08239,71000000.0
2008-02-06 01:25:00,5.08228,5.08581,5.08184,5.08444,64000000.0
2008-02-06 01:30:00,5.08494,5.08595,5.08334,5.08483,59000000.0
2008-02-06 01:35:00,5.08477,5.08717,5.08461,5.08607,74000000.0
2008-02-06 01:40:00,5.08696,5.08696,5.08438,5.08542,70000000.0
2008-02-06 01:45:00,5.08666,5.08666,5.08395,5.08421,74000000.0
2008-02-06 01:50:00,5.08427,5.08673,5.08398,5.08673,73000000.0
2008-02-06 01:55:00,5.08647,5.08746,5.08483,5.08687,69000000.0
2008-02-06 02:00:00,5.08651,5.08774,5.0856,5.08666,61000000.0
2008-02-06 02:05:00,5.08789,5.08797,5.08555,5.08688,67000000.0
2008-02-06 02:10:00,5.08742,5.08742,5.08415,5.08427,68000000.0
2008-02-06 02:15:00,5.08573,5.08648,5.08444,5.08522,72000000.0
2008-02-06 02:20:00,5.08647,5.08684,5.08493,5.08557,71000000.0
2008-02-06 02:25:00,5.08607,5.08639,5.08423,5.08524,68000000.0
2008-02-06 02:30:00,5.08522,5.08582,5.08379,5.08469,70000000.0
2008-02-06 02:35:00,5.08424,5.086,5.08402,5.08471,59000000.0
2008-02-06 02:40:00,5.08484,5.08568,5.0839,5.08483,63000000.0
2008-02-06 02:45:00,5.08506,5.08595,5.0843,5.08595,55000000.0
2008-02-06 02:50:00,5.08541,5.08644,5.08443,5.08642,70000000.0
2008-02-06 02:55:00,5.08662,5.08715,5.08497,5.0865,63000000.0
2008-02-06 03:00:00,5.08593,5.08651,5.08488,5.08573,66000000.0
2008-02-06 03:05:00,5.08513,5.08642,5.08399,5.08489,60000000.0
2008-02-06 03:10:00,5.0847,5.08568,5.08427,5.08518,63000000.0
2008-02-06 03:15:00,5.08481,5.08764,5.08473,5.08574,61000000.0
2008-02-06 03:20:00,5.08652,5.08764,5.08556,5.08645,80000000.0
2008-02-06 03:25:00,5.08624,5.0877,5.08551,5.08649,64000000.0
2008-02-06 03:30:00,5.08734,5.08897,5.08577,5.0872,66000000.0
2008-02-06 03:35:00,5.08752,5.08882,5.08678,5.08849,60000000.0
2008-02-06 03:40:00,5.0873,5.09063,5.0873,5.09063,65000000.0
2008-02-06 03:45:00,5.08909,5.09082,5.08843,5.08926,63000000.0
2008-02-06 03:50:00,5.08931,5.09045,5.08736,5.08836,62000000.0
2008-02-06 03:55:00,5.08775,5.08894,5.087,5.08853,70000000.0
2008-02-06 04:00:00,5.08732,5.0888,5.08685,5.08838,76000000.0
2008-02-06 04:05:00,5.08868,5.08914,5.08709,5.08739,67000000.0
2008-02-06 04:10:00,5.08717,5.08946,5.08706,5.08785,76000000.0
2008-02-06 04:15:00,5.08712,5.08975,5.08687,5.08967,80000000.0
2008-02-06 04:20:00,5.089,5.08931,5.08605,5.08708,62000000.0
2008-02-06 04:25:00,5.08678,5.0874,5.08491,5.08739,72000000.0
2008-02-06 04:30:00,5.08531,5.08699,5.08435,5.08588,64000000.0
2008-02-06 04:35:00,5.08673,5.08758,5.08512,5.08709,66000000.0
2008-02-06 04:40:00,5.08717,5.08838,5.08618,5.08725,65000000.0
2008-02-06 04:45:00,5.08826,5.08844,5.0859,5.0859,66000000.0
2008-02-06 04:50:00,5.08657,5.08788,5.08543,5.08601,60000000.0
2008-02-06 04:55:00,5.0871,5.08727,5.08569,5.08647,68000000.0
2008-02-06 05:00:00,5.0867,5.08729,5.08528,5.08648,64000000.0
2008-02-06 05:05:00,5.08519,5.08692,5.08484,5.08574,70000000.0
2008-02-06 05:10:00,5.08693,5.08693,5.08449,5.08473,68000000.0
2008-02-06 05:15:00,5.08534,5.08575,5.08335,5.08371,63000000.0
2008-02-06 05:20:00,5.08366,5.08476,5.08239,5.08296,56000000.0
2008-02-06 05:25:00,5.0828,5.08395,5.08259,5.08362,60000000.0
2008-02-06 05:30:00,5.08265,5.0841,5.08205,5.0832,63000000.0
2008-02-06 05:35:00,5.08414,5.08437,5.08082,5.08293,69000000.0
2008-02-06 05:40:00,5.08254,5.0851,5.08196,5.08457,69000000.0
2008-02-06 05:45:00,5.08438,5.08469,5.08284,5.08284,64000000.0
2008-02-06 05:50:00,5.08363,5.08506,5.08289,5.0835,67000000.0
2008-02-06 05:55:00,5.08329,5.08684,5.08329,5.0853,79000000.0
2008-02-06 06:00:00,5.08628,5.08697,5.08436,5.08531,72000000.0
2008-02-06 06:05:00,5.08514,5.08675,5.0847,5.08618,62000000.0
2008-02-06 06:10:00,5.08624,5.08727,5.08517,5.08584,62000000.0
2008-02-06 06:15:00,5.08623,5.08707,5.08488,5.08488,65000000.0
2008-02-06 06:20:00,5.08556,5.08648,5.08413,5.08629,88000000.0
2008-02-06 06:25:00,5.08533,5.08722,5.0845,5.0868,59000000.0
2008-02-06 06:30:00,5.08588,5.08651,5.08415,5.0856,58000000.0
2008-02-06 06:35:00,5.08558,5.0871,5.08486,5.08511,52000000.0
2008-02-06 06:40:00,5.08544,5.08602,5.08419,5.0857,68000000.0
2008-02-06 06:45:00,5.08484,5.08567,5.08395,5.08395,62000000.0
2008-02-06 06:50:00,5.08559,5.08582,5.08403,5.0841,66000000.0
2008-02-06 06:55:00,5.08495,5.08586,5.08218,5.08363,72000000.0
2008-02-06 07:00:00,5.08455,5.08455,5.08221,5.08304,65000000.0
2008-02-06 07:05:00,5.08312,5.08362,5.08146,5.08226,62000000.0
2008-02-06 07:10:00,5.08196,5.08359,5.0817,5.0817,67000000.0
2008-02-06 07:15:00,5.08226,5.08321,5.08136,5.08224,89000000.0
2008-02-06 07:20:00,5.08262,5.0833,5.08143,5.0833,70000000.0
2008-02-06 07:25:00,5.08387,5.08582,5.08263,5.0841,59000000.0
2008-02-06 07:30:00,5.08435,5.08534,5.08158,5.08382,63000000.0
2008-02-06 07:35:00,5.08339,5.08482,5.08234,5.08326,65000000.0
2008-02-06 07:40:00,5.08435,5.08435,5.08198,5.08311,64000000.0
2008-02-06 07:45:00,5.08223,5.08392,5.08184,5.083,66000000.0
2008-02-06 07:50:00,5.08304,5.08449,5.08261,5.08307,65000000.0
2008-02-06 07:55:00,5.08403,5.08598,5.08154,5.08154,67000000.0
2008-02-06 08:00:00,5.08416,5.08416,5.0807,5.08167,68000000.0
2008-02-06 08:05:00,5.083,5.08373,5.08056,5.0814,71000000.0
2008-02-06 08:10:00,5.08168,5.08323,5.08103,5.08268,70000000.0
2008-02-06 08:15:00,5.08344,5.08472,5.08202,5.08308,70000000.0
2008-02-06 08:20:00,5.08272,5.08272,5.07826,5.07894,63000000.0
2008-02-06 08:25:00,5.07727,5.07987,5.07694,5.07831,66000000.0
2008-02-06 08:30:00,5.07913,5.08014,5.07749,5.07861,62000000.0
2008-02-06 08:35:00,5.07856,5.08195,5.07796,5.08159,72000000.0
2008-02-06 08:40:00,5.08153,5.08236,5.07945,5.08047,61000000.0
2008-02-06 08:45:00,5.08054,5.08313,5.08009,5.08213,68000000.0
2008-02-06 08:50:00,5.08189,5.08301,5.08039,5.08185,76000000.0
2008-02-06 08:55:00,5.08148,5.08418,5.08032,5.08289,70000000.0
2008-02-06 09:00:00,5.08487,5.08558,5.08116,5.08249,71000000.0
2008-02-06 09:05:00,5.0813,5.08303,5.07825,5.0804,63000000.0
2008-02-06 09:10:00,5.08062,5.08267,5.07912,5.08069,66000000.0
2008-02-06 09:15:00,5.08,5.08048,5.07742,5.07822,67000000.0
2008-02-06 09:20:00,5.07946,5.08121,5.07793,5.07973,76000000.0
2008-02-06 09:25:00,5.07985,5.08245,5.07915,5.08134,65000000.0
2008-02-06 09:30:00,5.08223,5.08382,5.08046,5.08297,67000000.0
2008-02-06 09:35:00,5.08259,5.08559,5.08199,5.08447,63000000.0
2008-02-06 09:40:00,5.08693,5.08923,5.08469,5.08895,61000000.0
2008-02-06 09:45:00,5.08906,5.09054,5.08676,5.08863,58000000.0
2008-02-06 09:50:00,5.08753,5.09112,5.08753,5.08999,73000000.0
2008-02-06 09:55:00,5.09088,5.09096,5.08771,5.08918,72000000.0
2008-02-06 10:00:00,5.08878,5.09034,5.08319,5.08369,66000000.0
2008-02-06 10:05:00,5.08442,5.08716,5.0834,5.08716,86000000.0
2008-02-06 10:10:00,5.08779,5.09487,5.08594,5.09355,60000000.0
2008-02-06 10:15:00,5.09468,5.09764,5.09307,5.09633,76000000.0
2008-02-06 10:20:00,5.09682,5.10158,5.09622,5.09983,64000000.0
2008-02-06 10:25:00,5.09969,5.09972,5.09306,5.09481,63000000.0
2008-02-06 10:30:00,5.09496,5.09496,5.09086,5.09368,62000000.0
2008-02-06 10:35:00,5.09415,5.09764,5.09381,5.09658,55000000.0
2008-02-06 10:40:00,5.09511,5.09707,5.09337,5.0953,71000000.0
2008-02-06 10:45:00,5.09454,5.09534,5.0886,5.08936,57000000.0
2008-02-06 10:50:00,5.09008,5.09309,5.08923,5.09105,73000000.0
2008-02-06 10:55:00,5.09192,5.09414,5.09072,5.09414,62000000.0
2008-02-06 11:00:00,5.09307,5.09419,5.08979,5.09083,52000000.0
2008-02-06 11:05:00,5.08929,5.09062,5.08647,5.08684,66000000.0
2008-02-06 11:10:00,5.08699,5.09032,5.0867,5.09001,59000000.0
2008-02-06 11:15:00,5.09017,5.09029,5.088,5.08906,86000000.0
2008-02-06 11:20:00,5.08969,5.09015,5.08736,5.08881,78000000.0
2008-02-06 11:25:00,5.08902,5.09005,5.08668,5.08741,53000000.0
2008-02-06 11:30:00,5.08809,5.08893,5.08658,5.08863,51000000.0
2008-02-06 11:35:00,5.08903,5.09385,5.08803,5.09342,65000000.0
2008-02-06 11:40:00,5.0923,5.09556,5.0923,5.09396,66000000.0
2008-02-06 11:45:00,5.0948,5.09587,5.09349,5.09473,64000000.0
2008-02-06 11:50:00,5.09574,5.09774,5.09428,5.09562,70000000.0
2008-02-06 11:55:00,5.0952,5.09712,5.09412,5.09533,61000000.0
2008-02-06 12:00:00,5.09575,5.09659,5.09296,5.09473,74000000.0
2008-02-06 12:05:00,5.09333,5.09442,5.09169,5.09293,75000000.0
2008-02-06 12:10:00,5.09405,5.09447,5.09152,5.09401,81000000.0
2008-02-06 12:15:00,5.09362,5.09644,5.09223,5.09578,62000000.0
2008-02-06 12:20:00,5.09665,5.09676,5.09468,5.09622,52000000.0
2008-02-06 12:25:00,5.09645,5.09996,5.0962,5.09995,68000000.0
2008-02-06 12:30:00,5.0985,5.09953,5.0961,5.09761,71000000.0
2008-02-06 12:35:00,5.09736,5.09771,5.09493,5.09759,59000000.0
2008-02-06 12:40:00,5.09726,5.09726,5.09458,5.09644,68000000.0
2008-02-06 12:45:00,5.09657,5.09657,5.09483,5.09535,61000000.0
2008-02-06 12:50:00,5.09658,5.09697,5.09483,5.09658,68000000.0
2008-02-06 12:55:00,5.09674,5.09674,5.09425,5.09525,76000000.0
2008-02-06 13:00:00,5.09576,5.09665,5.09451,5.09476,71000000.0
2008-02-06 13:05:00,5.09546,5.09561,5.09288,5.0929,60000000.0
2008-02-06 13:10:00,5.09399,5.094,5.09068,5.09068,56000000.0
2008-02-06 13:15:00,5.09214,5.09214,5.08818,5.09036,77000000.0
2008-02-06 13:20:00,5.09128,5.09242,5.08973,5.09186,63000000.0
2008-02-06 13:25:00,5.09214,5.0939,5.09065,5.09278,60000000.0
2008-02-06 13:30:00,5.09375,5.09409,5.0907,5.09105,65000000.0
2008-02-06 13:35:00,5.09101,5.09224,5.08994,5.09209,52000000.0
2008-02-06 13:40:00,5.09042,5.09234,5.09042,5.09192,76000000.0
2008-02-06 13:45:00,5.09068,5.09199,5.08854,5.08981,56000000.0
2008-02-06 13:50:00,5.09024,5.09024,5.0882,5.08948,60000000.0
2008-02-06 13:55:00,5.09033,5.09188,5.08905,5.09021,72000000.0
2008-02-06 14:00:00,5.09074,5.09093,5.08871,5.09063,59000000.0
2008-02-06 14:05:00,5.08956,5.09061,5.0887,5.09002,58000000.0
2008-02-06 14:10:00,5.09098,5.09098,5.08882,5.08882,64000000.0
2008-02-06 14:15:00,5.08928,5.09092,5.08909,5.09003,55000000.0
2008-02-06 14:20:00,5.0907,5.0926,5.08937,5.09086,65000000.0
2008-02-06 14:25:00,5.09299,5.09327,5.09027,5.09177,55000000.0
2008-02-06 14:30:00,5.09127,5.09229,5.08989,5.09183,62000000.0
2008-02-06 14:35:00,5.09203,5.09397,5.09089,5.09328,78000000.0
2008-02-06 14:40:00,5.09286,5.09379,5.09186,5.09256,63000000.0
2008-02-06 14:45:00,5.09228,5.09428,5.09122,5.09231,79000000.0
2008-02-06 14:50:00,5.09338,5.09349,5.09065,5.09336,77000000.0
2008-02-06 14:55:00,5.09179,5.09349,5.09085,5.09251,81000000.0
2008-02-06 15:00:00,5.09293,5.09323,5.08927,5.08943,62000000.0
2008-02-06 15:05:00,5.0909,5.09169,5.08788,5.08857,66000000.0
2008-02-06 15:10:00,5.09016,5.09297,5.08954,5.09015,65000000.0
2008-02-06 15:15:00,5.0905,5.0916,5.08851,5.08994,70000000.0
2008-02-06 15:20:00,5.08954,5.0907,5.08766,5.0882,64000000.0
2008-02-06 15:25:00,5.08967,5.09104,5.08795,5.08916,61000000.0
2008-02-06 15:30:00,5.0896,5.09044,5.08473,5.08527,57000000.0
2008-02-06 15:35:00,5.08692,5.08912,5.08515,5.08781,70000000.0
2008-02-06 15:40:00,5.08889,5.08991,5.0867,5.08991,56000000.0
2008-02-06 15:45:00,5.08818,5.09158,5.08818,5.08959,63000000.0
2008-02-06 15:50:00,5.09089,5.09152,5.08887,5.09115,61000000.0
2008-02-06 15:55:00,5.09058,5.09142,5.08853,5.08991,63000000.0
2008-02-06 16:00:00,5.08849,5.09112,5.08791,5.09044,52000000.0
2008-02-06 16:05:00,5.08836,5.09048,5.08787,5.08999,68000000.0
2008-02-06 16:10:00,5.08918,5.08965,5.08647,5.089,62000000.0
2008-02-06 16:15:00,5.08885,5.08933,5.08554,5.08754,64000000.0
2008-02-06 16:20:00,5.08767,5.08767,5.08078,5.08237,60000000.0
2008-02-06 16:25:00,5.08222,5.08295,5.08024,5.08208,74000000.0
2008-02-06 16:30:00,5.08274,5.08301,5.07889,5.07975,64000000.0
2008-02-06 16:35:00,5.08083,5.08689,5.08009,5.08426,76000000.0
2008-02-06 16:40:00,5.08441,5.08869,5.08268,5.08826,63000000.0
2008-02-06 16:45:00,5.08875,5.08875,5.0851,5.08541,67000000.0
2008-02-06 16:50:00,5.08543,5.08872,5.08543,5.08794,71000000.0
2008-02-06 16:55:00,5.08836,5.08917,5.08519,5.08764,61000000.0
2008-02-06 17:00:00,5.08749,5.0885,5.0837,5.08584,49000000.0
2008-02-06 17:05:00,5.08444,5.0869,5.08214,5.08214,72000000.0
2008-02-06 17:10:00,5.08262,5.08406,5.07976,5.08365,55000000.0
2008-02-06 17:15:00,5.08071,5.08352,5.07433,5.08107,62000000.0
2008-02-06 17:20:00,5.07654,5.08113,5.07521,5.07933,72000000.0
2008-02-06 17:25:00,5.07775,5.08016,5.07609,5.07963,57000000.0
2008-02-06 17:30:00,5.07909,5.08305,5.07568,5.08175,60000000.0
2008-02-06 17:35:00,5.08177,5.08278,5.0772,5.07943,60000000.0
2008-02-06 17:40:00,5.08005,5.08163,5.07864,5.08144,74000000.0
2008-02-06 17:45:00,5.08134,5.08302,5.07894,5.08099,70000000.0
2008-02-06 17:50:00,5.08058,5.0818,5.07732,5.0805,50000000.0
2008-02-06 17:55:00,5.08064,5.08125,5.07478,5.07824,75000000.0
2008-02-06 18:00:00,5.07924,5.08194,5.07839,5.07856,68000000.0
2008-02-06 18:05:00,5.07922,5.0816,5.07775,5.08114,74000000.0
2008-02-06 18:10:00,5.08021,5.08324,5.07579,5.0812,76000000.0
2008-02-06 18:15:00,5.08257,5.0861,5.07973,5.0861,74000000.0
2008-02-06 18:20:00,5.08617,5.08715,5.08217,5.08643,85000000.0
2008-02-06 18:25:00,5.08588,5.08654,5.08349,5.08549,69000000.0
2008-02-06 18:30:00,5.08501,5.08598,5.08373,5.08453,68000000.0
2008-02-06 18:35:00,5.08492,5.08699,5.08409,5.08543,74000000.0
2008-02-06 18:40:00,5.08524,5.08846,5.0849,5.0867,72000000.0
2008-02-06 18:45:00,5.08822,5.08847,5.0861,5.08665,67000000.0
2008-02-06 18:50:00,5.08683,5.08765,5.08518,5.08613,66000000.0
2008-02-06 18:55:00,5.08591,5.08611,5.08232,5.08279,62000000.0
2008-02-06 19:00:00,5.082,5.08387,5.08151,5.08282,70000000.0
2008-02-06 19:05:00,5.08227,5.08371,5.08095,5.08319,81000000.0
2008-02-06 19:10:00,5.08252,5.08669,5.08191,5.08517,76000000.0
2008-02-06 19:15:00,5.08586,5.08642,5.08301,5.08338,58000000.0
2008-02-06 19:20:00,5.08423,5.08625,5.08329,5.08535,56000000.0
2008-02-06 19:25:00,5.08493,5.08676,5.08423,5.08591,62000000.0
2008-02-06 19:30:00,5.08575,5.09136,5.08538,5.08963,56000000.0
2008-02-06 19:35:00,5.08934,5.08934,5.08624,5.08644,64000000.0
2008-02-06 19:40:00,5.08764,5.08764,5.08567,5.08587,59000000.0
2008-02-06 19:45:00,5.08657,5.08747,5.08512,5.08747,58000000.0
2008-02-06 19:50:00,5.08588,5.08797,5.08408,5.08504,73000000.0
2008-02-06 19:55:00,5.0842,5.08549,5.08325,5.08472,65000000.0
2008-02-06 20:00:00,5.08305,5.08505,5.08283,5.08445,62000000.0
2008-02-06 20:05:00,5.08499,5.08515,5.08346,5.0839,67000000.0
2008-02-06 20:10:00,5.0849,5.08548,5.08274,5.08403,59000000.0
2008-02-06 20:15:00,5.08466,5.08546,5.08355,5.08448,55000000.0
2008-02-06 20:20:00,5.08334,5.08628,5.08304,5.08423,63000000.0
2008-02-06 20:25:00,5.08421,5.08496,5.08224,5.08374,61000000.0
2008-02-06 20:30:00,5.08365,5.08438,5.08206,5.08238,78000000.0
2008-02-06 20:35:00,5.08224,5.08435,5.08218,5.08353,76000000.0
2008-02-06 20:40:00,5.08392,5.08499,5.0825,5.08499,80000000.0
2008-02-06 20:45:00,5.08543,5.08607,5.08332,5.08335,82000000.0
2008-02-06 20:50:00,5.08486,5.08548,5.08278,5.08431,59000000.0
2008-02-06 20:55:00,5.08376,5.08494,5.08296,5.0839,58000000.0
2008-02-06 21:00:00,5.08299,5.08572,5.08281,5.08486,64000000.0
2008-02-06 21:05:00,5.08517,5.08517,5.08363,5.08473,56000000.0
2008-02-06 21:10:00,5.08447,5.085,5.08161,5.08247,69000000.0
2008-02-06 21:15:00,5.08373,5.0864,5.08252,5.0864,71000000.0
2008-02-06 21:20:00,5.08581,5.08836,5.08402,5.08682,72000000.0
2008-02-06 21:25:00,5.08762,5.08762,5.08429,5.08519,58000000.0
2008-02-06 21:30:00,5.08505,5.08698,5.08445,5.08698,71000000.0
2008-02-06 21:35:00,5.08676,5.08787,5.08507,5.08624,68000000.0
2008-02-06 21:40:00,5.08511,5.08724,5.08475,5.08607,69000000.0
2008-02-06 21:45:00,5.08599,5.08753,5.08538,5.08562,73000000.0
2008-02-06 21:50:00,5.08781,5.08923,5.08698,5.08821,81000000.0
2008-02-06 21:55:00,5.08815,5.08907,5.08634,5.08813,77000000.0
2008-02-06 22:00:00,5.08943,5.08971,5.08766,5.08835,70000000.0
2008-02-06 22:05:00,5.08863,5.08988,5.08757,5.08876,62000000.0
2008-02-06 22:10:00,5.0886,5.08965,5.08759,5.08782,77000000.0
2008-02-06 22:15:00,5.08872,5.09024,5.08786,5.08844,61000000.0
2008-02-06 22:20:00,5.08843,5.09002,5.08767,5.08898,78000000.0
2008-02-06 22:25:00,5.089,5.08993,5.08658,5.08695,76000000.0
2008-02-06 22:30:00,5.08834,5.08972,5.08723,5.08832,66000000.0
2008-02-06 22:35:00,5.09025,5.09056,5.08825,5.08855,79000000.0
2008-02-06 22:40:00,5.08923,5.09133,5.08851,5.09085,67000000.0
2008-02-06 22:45:00,5.09105,5.09152,5.08914,5.09099,59000000.0
2008-02-06 22:50:00,5.09026,5.09233,5.0894,5.0894,72000000.0
2008-02-06 22:55:00,5.09014,5.09063,5.08927,5.09002,62000000.0
2008-02-06 23:00:00,5.08998,5.09094,5.08884,5.09031,65000000.0
2008-02-06 23:05:00,5.09079,5.0918,5.08909,5.09097,71000000.0
2008-02-06 23:10:00,5.09115,5.09154,5.08959,5.09138,63000000.0
2008-02-06 23:15:00,5.08953,5.09131,5.08933,5.08996,54000000.0
2008-02-06 23:20:00,5.0899,5.09109,5.08928,5.09033,64000000.0
2008-02-06 23:25:00,5.09039,5.09396,5.08935,5.09317,66000000.0
2008-02-06 23:30:00,5.09276,5.09342,5.0912,5.0912,53000000.0
2008-02-06 23:35:00,5.09176,5.09201,5.08718,5.08818,62000000.0
2008-02-06 23:40:00,5.08789,5.08844,5.08611,5.0875,57000000.0
2008-02-06 23:45:00,5.08561,5.08731,5.08511,5.08641,77000000.0
2008-02-06 23:50:00,5.08727,5.08867,5.08568,5.08866,66000000.0
2008-02-06 23:55:00,5.08864,5.08938,5.08667,5.08667,70000000.0
2008-02-07 00:00:00,5.08788,5.08973,5.08651,5.08854,63000000.0
2008-02-07 00:05:00,5.08763,5.08912,5.08649,5.08678,74000000.0
2008-02-07 00:10:00,5.08743,5.08757,5.08488,5.08574,53000000.0
2008-02-07 00:15:00,5.08561,5.08724,5.08509,5.08639,82000000.0
2008-02-07 00:20:00,5.08713,5.0892,5.08591,5.0884,60000000.0
2008-02-07 00:25:00,5.08835,5.09117,5.08804,5.08828,68000000.0
2008-02-07 00:30:00,5.08933,5.08994,5.08632,5.08699,71000000.0
2008-02-07 00:35:00,5.08719,5.08861,5.08598,5.08651,62000000.0
2008-02-07 00:40:00,5.08799,5.08843,5.08656,5.08742,50000000.0
2008-02-07 00:45:00,5.08802,5.08881,5.08681,5.08777,80000000.0
2008-02-07 00:50:00,5.08763,5.09143,5.08668,5.0904,68000000.0
2008-02-07 00:55:00,5.09106,5.09214,5.09012,5.09085,67000000.0
2008-02-07 01:00:00,5.09176,5.09176,5.08968,5.08994,65000000.0
2008-02-07 01:05:00,5.09034,5.09167,5.08915,5.09104,66000000.0
2008-02-07 01:10:00,5.09157,5.0916,5.08902,5.08953,69000000.0
2008-02-07 01:15:00,5.08883,5.08991,5.08777,5.08801,69000000.0
2008-02-07 01:20:00,5.08943,5.09143,5.08817,5.08892,71000000.0
2008-02-07 01:25:00,5.08958,5.09039,5.0872,5.08965,64000000.0
2008-02-07 01:30:00,5.08974,5.08984,5.08749,5.08749,59000000.0
2008-02-07 01:35:00,5.08791,5.09115,5.08728,5.08962,74000000.0
2008-02-07 01:40:00,5.09062,5.09563,5.09043,5.09471,70000000.0
2008-02-07 01:45:00,5.09453,5.09572,5.09333,5.09397,74000000.0
2008-02-07 01:50:00,5.09425,5.0957,5.09256,5.09492,73000000.0
2008-02-07 01:55:00,5.09456,5.09607,5.09256,5.09339,69000000.0
2008-02-07 02:00:00,5.09325,5.09421,5.09243,5.0928,61000000.0
2008-02-07 02:05:00,5.09316,5.09383,5.09152,5.09193,67000000.0
2008-02-07 02:10:00,5.09227,5.09274,5.09068,5.09084,68000000.0
2008-02-07 02:15:00,5.09135,5.09364,5.0907,5.09189,72000000.0
2008-02-07 02:20:00,5.09118,5.09209,5.09016,5.09092,71000000.0
2008-02-07 02:25:00,5.09081,5.09084,5.08905,5.08973,68000000.0
2008-02-07 02:30:00,5.09034,5.09065,5.08883,5.08943,70000000.0
2008-02-07 02:35:00,5.09056,5.09056,5.08898,5.08931,59000000.0
2008-02-07 02:40:00,5.09005,5.09061,5.08855,5.08923,63000000.0
2008-02-07 02:45:00,5.08931,5.0901,5.08835,5.08895,55000000.0
2008-02-07 02:50:00,5.09058,5.09109,5.08858,5.09058,70000000.0
2008-02-07 02:55:00,5.09007,5.09115,5.08916,5.09031,63000000.0
2008-02-07 03:00:00,5.0899,5.09093,5.08809,5.08872,66000000.0
2008-02-07 03:05:00,5.0884,5.0906,5.08812,5.09017,60000000.0
2008-02-07 03:10:00,5.08888,5.09259,5.08875,5.09168,63000000.0
2008-02-07 03:15:00,5.09198,5.09348,5.09042,5.09348,61000000.0
2008-02-07 03:20:00,5.09279,5.09372,5.09094,5.09226,80000000.0
2008-02-07 03:25:00,5.09339,5.09339,5.0916,5.09241,64000000.0
2008-02-07 03:30:00,5.09222,5.09333,5.09086,5.0922,66000000.0
2008-02-07 03:35:00,5.09209,5.09323,5.09157,5.09222,60000000.0
2008-02-07 03:40:00,5.09195,5.09346,5.09164,5.09261,65000000.0
2008-02-07 03:45:00,5.09363,5.09363,5.09112,5.09192,63000000.0
2008-02-07 03:50:00,5.09175,5.09294,5.09067,5.09181,62000000.0
2008-02-07 03:55:00,5.09143,5.09244,5.09082,5.09147,70000000.0
2008-02-07 04:00:00,5.09204,5.09313,5.09082,5.09252,76000000.0
2008-02-07 04:05:00,5.09232,5.09371,5.09139,5.09309,67000000.0
2008-02-07 04:10:00,5.09333,5.09438,5.09209,5.09281,76000000.0
2008-02-07 04:15:00,5.09466,5.09466,5.09237,5.09298,80000000.0
2008-02-07 04:20:00,5.0931,5.09439,5.09235,5.09252,62000000.0
2008-02-07 04:25:00,5.09311,5.09557,5.09279,5.09557,72000000.0
2008-02-07 04:30:00,5.09479,5.09517,5.09334,5.09413,64000000.0
2008-02-07 04:35:00,5.09392,5.09487,5.0933,5.09351,66000000.0
2008-02-07 04:40:00,5.09388,5.0945,5.09251,5.09337,65000000.0
2008-02-07 04:45:00,5.09367,5.09467,5.09268,5.09335,66000000.0
2008-02-07 04:50:00,5.0937,5.09434,5.09265,5.09326,60000000.0
2008-02-07 04:55:00,5.09382,5.09571,5.09304,5.09428,68000000.0
2008-02-07 05:00:00,5.09498,5.09629,5.09401,5.09539,64000000.0
2008-02-07 05:05:00,5.09613,5.09639,5.09388,5.09409,70000000.0
2008-02-07 05:10:00,5.09516,5.09655,5.0941,5.0943,68000000.0
2008-02-07 05:15:00,5.09495,5.09533,5.09281,5.09396,63000000.0
2008-02-07 05:20:00,5.09402,5.09572,5.09274,5.0947,56000000.0
2008-02-07 05:25:00,5.09471,5.09526,5.09234,5.09273,60000000.0
2008-02-07 05:30:00,5.09313,5.09422,5.09242,5.09375,63000000.0
2008-02-07 05:35:00,5.09321,5.09402,5.0924,5.09365,69000000.0
2008-02-07 05:40:00,5.09325,5.09371,5.09221,5.09283,69000000.0
2008-02-07 05:45:00,5.09314,5.09408,5.09199,5.09237,64000000.0
2008-02-07 05:50:00,5.09358,5.09388,5.09175,5.09258,67000000.0
2008-02-07 05:55:00,5.09283,5.09424,5.09186,5.09275,79000000.0
2008-02-07 06:00:00,5.09427,5.09427,5.09173,5.09292,72000000.0
2008-02-07 06:05:00,5.09319,5.09392,5.09248,5.09373,62000000.0
2008-02-07 06:10:00,5.09339,5.09351,5.09095,5.09157,62000000.0
2008-02-07 06:15:00,5.09217,5.09293,5.09113,5.0926,65000000.0
2008-02-07 06:20:00,5.09231,5.09337,5.09165,5.09198,88000000.0
2008-02-07 06:25:00,5.09292,5.0935,5.09227,5.09291,59000000.0
2008-02-07 06:30:00,5.09269,5.09352,5.09182,5.09287,58000000.0
2008-02-07 06:35:00,5.09218,5.09333,5.09133,5.09212,52000000.0
2008-02-07 06:40:00,5.09236,5.09391,5.09161,5.09292,68000000.0
2008-02-07 06:45:00,5.09322,5.09437,5.0924,5.09387,62000000.0
2008-02-07 06:50:00,5.09378,5.09446,5.09298,5.09416,66000000.0
2008-02-07 06:55:00,5.09435,5.09435,5.09165,5.09285,72000000.0
2008-02-07 07:00:00,5.09286,5.09369,5.09171,5.09237,65000000.0
2008-02-07 07:05:00,5.09293,5.09307,5.09173,5.09217,62000000.0
2008-02-07 07:10:00,5.09271,5.0933,5.09116,5.09116,67000000.0
2008-02-07 07:15:00,5.09308,5.0932,5.0916,5.09203,89000000.0
2008-02-07 07:20:00,5.09193,5.09368,5.09174,5.0929,70000000.0
2008-02-07 07:25:00,5.09288,5.0934,5.09146,5.09249,59000000.0
2008-02-07 07:30:00,5.09289,5.09361,5.09169,5.09335,63000000.0
2008-02-07 07:35:00,5.0927,5.09383,5.09198,5.09383,65000000.0
2008-02-07 07:40:00,5.09388,5.0939,5.09158,5.09244,64000000.0
2008-02-07 07:45:00,5.09224,5.09351,5.09141,5.09268,66000000.0
2008-02-07 07:50:00,5.09272,5.09382,5.09125,5.09264,65000000.0
2008-02-07 07:55:00,5.09242,5.09363,5.09131,5.09238,67000000.0
2008-02-07 08:00:00,5.09235,5.09501,5.09196,5.09482,68000000.0
2008-02-07 08:05:00,5.09437,5.09535,5.09284,5.09402,71000000.0
2008-02-07 08:10:00,5.0941,5.0941,5.09141,5.09289,70000000.0
2008-02-07 08:15:00,5.09204,5.09228,5.089,5.08922,70000000.0
2008-02-07 08:20:00,5.09002,5.0906,5.08853,5.09046,63000000.0
2008-02-07 08:25:00,5.0894,5.09099,5.08821,5.08902,66000000.0
2008-02-07 08:30:00,5.09021,5.09025,5.08477,5.08679,62000000.0
2008-02-07 08:35:00,5.08831,5.08831,5.08457,5.08532,72000000.0
2008-02-07 08:40:00,5.08629,5.08773,5.08524,5.08623,61000000.0
2008-02-07 08:45:00,5.08749,5.08813,5.08618,5.08789,68000000.0
2008-02-07 08:50:00,5.08909,5.09037,5.08735,5.08857,76000000.0
2008-02-07 08:55:00,5.08732,5.08839,5.08559,5.08819,70000000.0
2008-02-07 09:00:00,5.08852,5.09112,5.08705,5.08977,71000000.0
2008-02-07 09:05:00,5.0888,5.09108,5.08824,5.09002,63000000.0
2008-02-07 09:10:00,5.09134,5.09223,5.08928,5.09089,66000000.0
2008-02-07 09:15:00,5.09017,5.09147,5.08865,5.08944,67000000.0
2008-02-07 09:20:00,5.09011,5.09276,5.08878,5.09206,76000000.0
2008-02-07 09:25:00,5.09133,5.09219,5.08892,5.09155,65000000.0
2008-02-07 09:30:00,5.09137,5.09417,5.0902,5.09185,67000000.0
2008-02-07 09:35:00,5.09248,5.09291,5.08948,5.09023,63000000.0
2008-02-07 09:40:00,5.08862,5.09247,5.0879,5.09244,61000000.0
2008-02-07 09:45:00,5.09305,5.09385,5.09047,5.09047,58000000.0
2008-02-07 09:50:00,5.09092,5.09377,5.0904,5.09328,73000000.0
2008-02-07 09:55:00,5.094,5.0954,5.09092,5.09536,72000000.0
2008-02-07 10:00:00,5.0955,5.09836,5.09493,5.09549,66000000.0
2008-02-07 10:05:00,5.096,5.09994,5.09529,5.09931,86000000.0
2008-02-07 10:10:00,5.0983,5.09934,5.09451,5.09516,60000000.0
2008-02-07 10:15:00,5.09439,5.09604,5.09266,5.0947,76000000.0
2008-02-07 10:20:00,5.09457,5.09496,5.09262,5.09395,64000000.0
2008-02-07 10:25:00,5.09431,5.09577,5.0929,5.09318,63000000.0
2008-02-07 10:30:00,5.09371,5.09439,5.0913,5.0913,62000000.0
2008-02-07 10:35:00,5.09139,5.09305,5.09066,5.09073,55000000.0
2008-02-07 10:40:00,5.09197,5.09389,5.09027,5.09083,71000000.0
2008-02-07 10:45:00,5.09088,5.0926,5.0897,5.09197,57000000.0
2008-02-07 10:50:00,5.09146,5.0927,5.09044,5.09127,73000000.0
2008-02-07 10:55:00,5.09125,5.09277,5.09032,5.09277,62000000.0
2008-02-07 11:00:00,5.09291,5.09352,5.09111,5.0932,52000000.0
2008-02-07 11:05:00,5.09335,5.09441,5.09173,5.09247,66000000.0
2008-02-07 11:10:00,5.09395,5.09401,5.08875,5.08985,59000000.0
2008-02-07 11:15:00,5.09033,5.0919,5.08926,5.09078,86000000.0
2008-02-07 11:20:00,5.09106,5.09106,5.08861,5.08978,78000000.0
2008-02-07 11:25:00,5.08954,5.0899,5.08542,5.08822,53000000.0
2008-02-07 11:30:00,5.08784,5.0897,5.08516,5.08516,51000000.0
2008-02-07 11:35:00,5.0852,5.08688,5.08279,5.08454,65000000.0
2008-02-07 11:40:00,5.0832,5.08681,5.0832,5.08491,66000000.0
2008-02-07 11:45:00,5.0851,5.08533,5.08094,5.08147,64000000.0
2008-02-07 11:50:00,5.0828,5.08387,5.08101,5.08289,70000000.0
2008-02-07 11:55:00,5.08242,5.08589,5.08194,5.08361,61000000.0
2008-02-07 12:00:00,5.08348,5.08529,5.08348,5.08433,74000000.0
2008-02-07 12:05:00,5.08533,5.086,5.08369,5.08548,75000000.0
2008-02-07 12:10:00,5.08592,5.08672,5.0846,5.08513,81000000.0
2008-02-07 12:15:00,5.08609,5.08623,5.08372,5.08537,62000000.0
2008-02-07 12:20:00,5.08411,5.08651,5.08409,5.08599,52000000.0
2008-02-07 12:25:00,5.08683,5.08785,5.08464,5.08645,68000000.0
2008-02-07 12:30:00,5.08528,5.08707,5.08399,5.08475,71000000.0
2008-02-07 12:35:00,5.08446,5.08659,5.08405,5.0861,59000000.0
2008-02-07 12:40:00,5.08615,5.08854,5.08564,5.08672,68000000.0
2008-02-07 12:45:00,5.08744,5.08935,5.08581,5.08846,61000000.0
2008-02-07 12:50:00,5.08907,5.09042,5.08659,5.08659,68000000.0
2008-02-07 12:55:00,5.08729,5.0892,5.08634,5.08684,76000000.0
2008-02-07 13:00:00,5.08699,5.08948,5.08556,5.08798,71000000.0
2008-02-07 13:05:00,5.08954,5.09281,5.08874,5.0919,60000000.0
2008-02-07 13:10:00,5.09128,5.09226,5.08958,5.09098,56000000.0
2008-02-07 13:15:00,5.09122,5.09212,5.08949,5.09139,77000000.0
2008-02-07 13:20:00,5.09035,5.09188,5.08879,5.09123,63000000.0
2008-02-07 13:25:00,5.09124,5.0924,5.08973,5.09145,60000000.0
2008-02-07 13:30:00,5.09064,5.09175,5.08975,5.09101,65000000.0
2008-02-07 13:35:00,5.09121,5.09132,5.08777,5.08777,52000000.0
2008-02-07 13:40:00,5.08731,5.08918,5.08726,5.08836,76000000.0
2008-02-07 13:45:00,5.08805,5.08927,5.08714,5.08774,56000000.0
2008-02-07 13:50:00,5.08815,5.09091,5.08771,5.09091,60000000.0
2008-02-07 13:55:00,5.09125,5.09125,5.08805,5.08879,72000000.0
2008-02-07 14:00:00,5.08998,5.09174,5.08803,5.09105,59000000.0
2008-02-07 14:05:00,5.09098,5.09402,5.08757,5.09402,58000000.0
2008-02-07 14:10:00,5.0932,5.09444,5.09133,5.09288,64000000.0
2008-02-07 14:15:00,5.09324,5.09436,5.09124,5.0938,55000000.0
2008-02-07 14:20:00,5.09328,5.10108,5.09294,5.09963,65000000.0
2008-02-07 14:25:00,5.09863,5.10067,5.0959,5.09743,55000000.0
2008-02-07 14:30:00,5.09699,5.10595,5.09619,5.10421,62000000.0
2008-02-07 14:35:00,5.10443,5.10502,5.1002,5.10314,78000000.0
2008-02-07 14:40:00,5.10284,5.1035,5.10032,5.10088,63000000.0
2008-02-07 14:45:00,5.10076,5.11269,5.09927,5.11242,79000000.0
2008-02-07 14:50:00,5.11333,5.11391,5.10912,5.11296,77000000.0
2008-02-07 14:55:00,5.11267,5.11525,5.11051,5.1141,81000000.0
2008-02-07 15:00:00,5.11312,5.11362,5.10593,5.10666,62000000.0
2008-02-07 15:05:00,5.10718,5.11021,5.1062,5.1079,66000000.0
2008-02-07 15:10:00,5.10836,5.10934,5.10641,5.10843,65000000.0
2008-02-07 15:15:00,5.11007,5.11011,5.107,5.10942,70000000.0
2008-02-07 15:20:00,5.1083,5.1133,5.1083,5.11239,64000000.0
2008-02-07 15:25:00,5.1115,5.1118,5.10741,5.10785,61000000.0
2008-02-07 15:30:00,5.10868,5.11145,5.10673,5.10888,57000000.0
2008-02-07 15:35:00,5.10877,5.12079,5.10667,5.12079,70000000.0
2008-02-07 15:40:00,5.12287,5.12837,5.12046,5.1239,56000000.0
2008-02-07 15:45:00,5.11959,5.12773,5.11729,5.12284,63000000.0
2008-02-07 15:50:00,5.12489,5.13815,5.12358,5.13815,61000000.0
2008-02-07 15:55:00,5.13987,5.13988,5.12437,5.13177,63000000.0
2008-02-07 16:00:00,5.13037,5.1332,5.12552,5.12967,52000000.0
2008-02-07 16:05:00,5.1261,5.1306,5.12554,5.12781,68000000.0
2008-02-07 16:10:00,5.12716,5.13505,5.12526,5.12724,62000000.0
2008-02-07 16:15:00,5.12594,5.1337,5.1253,5.13314,64000000.0
2008-02-07 16:20:00,5.12656,5.13325,5.12598,5.12981,60000000.0
2008-02-07 16:25:00,5.12772,5.13036,5.12439,5.12867,74000000.0
2008-02-07 16:30:00,5.1235,5.12913,5.12112,5.12239,64000000.0
2008-02-07 16:35:00,5.12164,5.12635,5.11999,5.12635,76000000.0
2008-02-07 16:40:00,5.12503,5.12631,5.1223,5.12464,63000000.0
2008-02-07 16:45:00,5.12441,5.12832,5.12416,5.12533,67000000.0
2008-02-07 16:50:00,5.12474,5.12772,5.12418,5.12722,71000000.0
2008-02-07 16:55:00,5.12749,5.12754,5.12365,5.12646,61000000.0
2008-02-07 17:00:00,5.12599,5.1266,5.12053,5.12152,49000000.0
2008-02-07 17:05:00,5.12001,5.12309,5.11879,5.122,72000000.0
2008-02-07 17:10:00,5.12284,5.12473,5.11953,5.12217,55000000.0
2008-02-07 17:15:00,5.12216,5.12389,5.11604,5.11958,62000000.0
2008-02-07 17:20:00,5.11757,5.12635,5.11614,5.12059,72000000.0
2008-02-07 17:25:00,5.12258,5.12634,5.1201,5.12204,57000000.0
2008-02-07 17:30:00,5.12022,5.12462,5.11937,5.12415,60000000.0
2008-02-07 17:35:00,5.11863,5.12638,5.11863,5.12413,60000000.0
2008-02-07 17:40:00,5.1248,5.12647,5.12326,5.12518,74000000.0
2008-02-07 17:45:00,5.12497,5.12725,5.12109,5.12671,70000000.0
2008-02-07 17:50:00,5.12225,5.12716,5.12135,5.12716,50000000.0
2008-02-07 17:55:00,5.1262,5.13199,5.12128,5.13199,75000000.0
2008-02-07 18:00:00,5.12993,5.13271,5.12285,5.13045,68000000.0
2008-02-07 18:05:00,5.12938,5.13229,5.12021,5.12894,74000000.0
2008-02-07 18:10:00,5.13325,5.13408,5.11666,5.13101,76000000.0
2008-02-07 18:15:00,5.13111,5.13364,5.12183,5.13364,74000000.0
2008-02-07 18:20:00,5.13156,5.13282,5.12134,5.12967,85000000.0
2008-02-07 18:25:00,5.12968,5.13448,5.12134,5.1321,69000000.0
2008-02-07 18:30:00,5.13223,5.13815,5.12445,5.13815,68000000.0
2008-02-07 18:35:00,5.13488,5.13991,5.12764,5.13578,74000000.0
2008-02-07 18:40:00,5.13608,5.13614,5.12665,5.13199,72000000.0
2008-02-07 18:45:00,5.13475,5.13735,5.12928,5.13205,67000000.0
2008-02-07 18:50:00,5.13639,5.13639,5.13167,5.13364,66000000.0
2008-02-07 18:55:00,5.13272,5.13652,5.13194,5.13252,62000000.0
2008-02-07 19:00:00,5.13588,5.13876,5.13206,5.13449,70000000.0
2008-02-07 19:05:00,5.13937,5.14472,5.13237,5.13722,81000000.0
2008-02-07 19:10:00,5.13697,5.14362,5.13664,5.14069,76000000.0
2008-02-07 19:15:00,5.13867,5.14186,5.13521,5.13829,58000000.0
2008-02-07 19:20:00,5.13956,5.14014,5.13552,5.1368,56000000.0
2008-02-07 19:25:00,5.13795,5.1443,5.13546,5.14,62000000.0
2008-02-07 19:30:00,5.13635,5.1411,5.13403,5.13712,56000000.0
2008-02-07 19:35:00,5.13634,5.14024,5.13579,5.14024,64000000.0
2008-02-07 19:40:00,5.14074,5.14129,5.1381,5.1381,59000000.0
2008-02-07 19:45:00,5.13887,5.14078,5.1373,5.13876,58000000.0
2008-02-07 19:50:00,5.1395,5.13991,5.13733,5.1382,73000000.0
2008-02-07 19:55:00,5.13723,5.14085,5.13665,5.1382,65000000.0
2008-02-07 20:00:00,5.1401,5.14407,5.13841,5.14404,62000000.0
2008-02-07 20:05:00,5.14315,5.14932,5.14124,5.14895,67000000.0
2008-02-07 20:10:00,5.14764,5.14864,5.14542,5.14705,59000000.0
2008-02-07 20:15:00,5.14588,5.14872,5.14483,5.14773,55000000.0
2008-02-07 20:20:00,5.14834,5.14834,5.14518,5.14825,63000000.0
2008-02-07 20:25:00,5.14735,5.15071,5.14503,5.14951,61000000.0
2008-02-07 20:30:00,5.15141,5.15439,5.14776,5.14776,78000000.0
2008-02-07 20:35:00,5.14876,5.14994,5.14721,5.14828,76000000.0
2008-02-07 20:40:00,5.14729,5.14777,5.14517,5.14646,80000000.0
2008-02-07 20:45:00,5.14621,5.14798,5.14409,5.14588,82000000.0
2008-02-07 20:50:00,5.14528,5.14549,5.14322,5.14381,59000000.0
2008-02-07 20:55:00,5.14285,5.14445,5.14136,5.14194,58000000.0
2008-02-07 21:00:00,5.1427,5.14382,5.1411,5.14114,64000000.0
2008-02-07 21:05:00,5.14154,5.14189,5.1368,5.13776,56000000.0
2008-02-07 21:10:00,5.13857,5.14153,5.13514,5.14002,69000000.0
2008-02-07 21:15:00,5.13994,5.14588,5.13994,5.1426,71000000.0
2008-02-07 21:20:00,5.14129,5.14551,5.14129,5.14428,72000000.0
2008-02-07 21:25:00,5.14466,5.1466,5.14381,5.1466,58000000.0
2008-02-07 21:30:00,5.14596,5.14766,5.14558,5.14596,71000000.0
2008-02-07 21:35:00,5.14651,5.14996,5.14614,5.14886,68000000.0
2008-02-07 21:40:00,5.1504,5.15133,5.14658,5.14729,69000000.0
2008-02-07 21:45:00,5.14881,5.14954,5.14681,5.14761,73000000.0
2008-02-07 21:50:00,5.14822,5.14877,5.14572,5.14604,81000000.0
2008-02-07 21:55:00,5.14565,5.1483,5.14517,5.1483,77000000.0
2008-02-07 22:00:00,5.14778,5.14909,5.14705,5.14752,70000000.0
2008-02-07 22:05:00,5.14787,5.14889,5.14656,5.14772,62000000.0
2008-02-07 22:10:00,5.14707,5.14903,5.14672,5.14757,77000000.0
2008-02-07 22:15:00,5.14669,5.1482,5.14574,5.1462,61000000.0
2008-02-07 22:20:00,5.14671,5.14798,5.14431,5.14566,78000000.0
2008-02-07 22:25:00,5.14533,5.14655,5.14306,5.14313,76000000.0
2008-02-07 22:30:00,5.14408,5.14412,5.14127,5.14225,66000000.0
2008-02-07 22:35:00,5.14191,5.14328,5.14108,5.14193,79000000.0
2008-02-07 22:40:00,5.1423,5.14383,5.14162,5.14268,67000000.0
2008-02-07 22:45:00,5.14284,5.14461,5.14268,5.14311,59000000.0
2008-02-07 22:50:00,5.14421,5.14441,5.14186,5.14393,72000000.0
2008-02-07 22:55:00,5.14315,5.1435,5.14153,5.14285,62000000.0
2008-02-07 23:00:00,5.14343,5.14382,5.13972,5.14093,65000000.0
2008-02-07 23:05:00,5.14058,5.14123,5.13819,5.13856,71000000.0
2008-02-07 23:10:00,5.13807,5.13955,5.13591,5.13825,63000000.0
2008-02-07 23:15:00,5.14032,5.14058,5.13701,5.1377,54000000.0
2008-02-07 23:20:00,5.13778,5.14058,5.13738,5.14024,64000000.0
2008-02-07 23:25:00,5.1406,5.1406,5.1376,5.13932,66000000.0
2008-02-07 23:30:00,5.1396,5.14146,5.13858,5.1401,53000000.0
2008-02-07 23:35:00,5.13983,5.1424,5.13948,5.13985,62000000.0
2008-02-07 23:40:00,5.14136,5.14278,5.13965,5.14278,57000000.0
2008-02-07 23:45:00,5.14217,5.14217,5.13896,5.13983,77000000.0
2008-02-07 23:50:00,5.14107,5.1412,5.13893,5.13953,66000000.0
2008-02-07 23:55:00,5.13928,5.14123,5.13788,5.13861,70000000.0
2008-02-08 00:00:00,5.13793,5.13942,5.13594,5.13712,63000000.0
2008-02-08 00:05:00,5.13597,5.13728,5.13571,5.13712,74000000.0
2008-02-08 00:10:00,5.13668,5.13792,5.13591,5.13655,53000000.0
2008-02-08 00:15:00,5.13633,5.13873,5.13607,5.1366,82000000.0
2008-02-08 00:20:00,5.13791,5.13791,5.13442,5.13442,60000000.0
2008-02-08 00:25:00,5.13568,5.13593,5.13429,5.13507,68000000.0
2008-02-08 00:30:00,5.13577,5.13619,5.13386,5.1341,71000000.0
2008-02-08 00:35:00,5.13475,5.1358,5.13388,5.13388,62000000.0
2008-02-08 00:40:00,5.13504,5.13535,5.13375,5.13459,50000000.0
2008-02-08 00:45:00,5.13415,5.1364,5.13402,5.13503,80000000.0
2008-02-08 00:50:00,5.13615,5.13714,5.13378,5.13475,68000000.0
2008-02-08 00:55:00,5.13516,5.13622,5.13424,5.13537,67000000.0
2008-02-08 01:00:00,5.13514,5.13897,5.13514,5.13767,65000000.0
2008-02-08 01:05:00,5.13701,5.1384,5.13566,5.13607,66000000.0
2008-02-08 01:10:00,5.13714,5.13962,5.13659,5.13818,69000000.0
2008-02-08 01:15:00,5.13869,5.14,5.13796,5.13841,69000000.0
2008-02-08 01:20:00,5.13918,5.13938,5.13728,5.13744,71000000.0
2008-02-08 01:25:00,5.13932,5.13943,5.13705,5.13904,64000000.0
2008-02-08 01:30:00,5.13857,5.14078,5.13778,5.14078,59000000.0
2008-02-08 01:35:00,5.13935,5.14153,5.13831,5.13938,74000000.0
2008-02-08 01:40:00,5.13883,5.14043,5.13829,5.13912,70000000.0
2008-02-08 01:45:00,5.14051,5.14188,5.13826,5.13826,74000000.0
2008-02-08 01:50:00,5.13952,5.14222,5.13914,5.14188,73000000.0
2008-02-08 01:55:00,5.14125,5.14224,5.14023,5.1409,69000000.0
2008-02-08 02:00:00,5.14192,5.14317,5.14094,5.14163,61000000.0
2008-02-08 02:05:00,5.14191,5.14359,5.14131,5.14269,67000000.0
2008-02-08 02:10:00,5.14269,5.14498,5.14208,5.14351,68000000.0
2008-02-08 02:15:00,5.14288,5.14436,5.14134,5.1426,72000000.0
2008-02-08 02:20:00,5.14194,5.1444,5.14149,5.1444,71000000.0
2008-02-08 02:25:00,5.14474,5.14474,5.14247,5.14318,68000000.0
2008-02-08 02:30:00,5.14308,5.14374,5.13954,5.1409,70000000.0
2008-02-08 02:35:00,5.14017,5.14188,5.13942,5.1407,59000000.0
2008-02-08 02:40:00,5.13955,5.14074,5.1382,5.13952,63000000.0
2008-02-08 02:45:00,5.13905,5.14006,5.13765,5.13831,55000000.0
2008-02-08 02:50:00,5.13952,5.141,5.13761,5.14059,70000000.0
2008-02-08 02:55:00,5.13919,5.14112,5.13879,5.13994,63000000.0
2008-02-08 03:00:00,5.13986,5.14115,5.13881,5.13971,66000000.0
2008-02-08 03:05:00,5.14034,5.14055,5.13887,5.13989,60000000.0
2008-02-08 03:10:00,5.14058,5.14058,5.13849,5.1391,63000000.0
2008-02-08 03:15:00,5.13904,5.13985,5.13756,5.13838,61000000.0
2008-02-08 03:20:00,5.13879,5.14003,5.1376,5.13801,80000000.0
2008-02-08 03:25:00,5.13736,5.13942,5.13736,5.13844,64000000.0
2008-02-08 03:30:00,5.13776,5.13856,5.13431,5.13532,66000000.0
2008-02-08 03:35:00,5.13465,5.13701,5.13457,5.13576,60000000.0
2008-02-08 03:40:00,5.13482,5.13775,5.13482,5.13688,65000000.0
2008-02-08 03:45:00,5.13592,5.13875,5.13484,5.13717,63000000.0
2008-02-08 03:50:00,5.1383,5.13925,5.13736,5.13871,62000000.0
2008-02-08 03:55:00,5.13852,5.13949,5.13735,5.13933,70000000.0
2008-02-08 04:00:00,5.13816,5.13893,5.13612,5.13671,76000000.0
2008-02-08 04:05:00,5.13663,5.13678,5.13475,5.13551,67000000.0
2008-02-08 04:10:00,5.13533,5.13691,5.13484,5.13563,76000000.0
2008-02-08 04:15:00,5.13571,5.13762,5.13487,5.13657,80000000.0
2008-02-08 04:20:00,5.13758,5.13778,5.13603,5.13603,62000000.0
2008-02-08 04:25:00,5.13736,5.13749,5.13558,5.13706,72000000.0
2008-02-08 04:30:00,5.13635,5.13672,5.13515,5.13606,64000000.0
2008-02-08 04:35:00,5.13533,5.13683,5.13493,5.13639,66000000.0
2008-02-08 04:40:00,5.13546,5.13657,5.13415,5.136,65000000.0
2008-02-08 04:45:00,5.1353,5.1366,5.13444,5.13509,66000000.0
2008-02-08 04:50:00,5.13465,5.13676,5.13446,5.13676,60000000.0
2008-02-08 04:55:00,5.13581,5.13632,5.13453,5.13552,68000000.0
2008-02-08 05:00:00,5.13541,5.13706,5.13463,5.13611,64000000.0
2008-02-08 05:05:00,5.13541,5.13648,5.13491,5.13491,70000000.0
2008-02-08 05:10:00,5.13719,5.13719,5.13413,5.13502,68000000.0
2008-02-08 05:15:00,5.13509,5.13561,5.13377,5.13377,63000000.0
2008-02-08 05:20:00,5.13483,5.13619,5.13439,5.13478,56000000.0
2008-02-08 05:25:00,5.13396,5.1358,5.1332,5.13465,60000000.0
2008-02-08 05:30:00,5.13476,5.13594,5.13391,5.1343,63000000.0
2008-02-08 05:35:00,5.13439,5.13759,5.13439,5.13614,69000000.0
2008-02-08 05:40:00,5.13526,5.13613,5.13405,5.13519,69000000.0
2008-02-08 05:45:00,5.13434,5.13577,5.13428,5.13517,64000000.0
2008-02-08 05:50:00,5.13563,5.13731,5.135,5.13587,67000000.0
2008-02-08 05:55:00,5.13608,5.138,5.13608,5.1365,79000000.0
2008-02-08 06:00:00,5.13742,5.13811,5.13614,5.13729,72000000.0
2008-02-08 06:05:00,5.13805,5.13964,5.13758,5.13935,62000000.0
2008-02-08 06:10:00,5.13917,5.13917,5.13619,5.13686,62000000.0
2008-02-08 06:15:00,5.13801,5.13812,5.13601,5.1367,65000000.0
2008-02-08 06:20:00,5.13757,5.13859,5.13605,5.13757,88000000.0
2008-02-08 06:25:00,5.13745,5.13868,5.13702,5.13729,59000000.0
2008-02-08 06:30:00,5.13672,5.1386,5.13648,5.13713,58000000.0
2008-02-08 06:35:00,5.13683,5.13956,5.13652,5.13861,52000000.0
2008-02-08 06:40:00,5.13895,5.13982,5.13815,5.13879,68000000.0
2008-02-08 06:45:00,5.13878,5.13957,5.13762,5.13871,62000000.0
2008-02-08 06:50:00,5.1381,5.13954,5.13796,5.13811,66000000.0
2008-02-08 06:55:00,5.13771,5.13923,5.13763,5.13785,72000000.0
2008-02-08 07:00:00,5.13925,5.13959,5.13759,5.13816,65000000.0
2008-02-08 07:05:00,5.13993,5.13993,5.13775,5.13792,62000000.0
2008-02-08 07:10:00,5.1397,5.14006,5.13796,5.1388,67000000.0
2008-02-08 07:15:00,5.13843,5.13987,5.13765,5.13915,89000000.0
2008-02-08 07:20:00,5.13873,5.13987,5.13735,5.13841,70000000.0
2008-02-08 07:25:00,5.13924,5.14071,5.13838,5.13926,59000000.0
2008-02-08 07:30:00,5.1398,5.14064,5.13824,5.13934,63000000.0
2008-02-08 07:35:00,5.13924,5.14057,5.13905,5.13935,65000000.0
2008-02-08 07:40:00,5.14,5.14175,5.13921,5.13975,64000000.0
2008-02-08 07:45:00,5.13931,5.14116,5.13822,5.14116,66000000.0
2008-02-08 07:50:00,5.14072,5.14249,5.13992,5.14161,65000000.0
2008-02-08 07:55:00,5.14061,5.1424,5.14052,5.14069,67000000.0
2008-02-08 08:00:00,5.14253,5.14253,5.13932,5.14015,68000000.0
2008-02-08 08:05:00,5.14128,5.14256,5.14003,5.14023,71000000.0
2008-02-08 08:10:00,5.14133,5.14294,5.14005,5.14213,70000000.0
2008-02-08 08:15:00,5.14237,5.14429,5.14124,5.14205,70000000.0
2008-02-08 08:20:00,5.14155,5.1421,5.14018,5.14154,63000000.0
2008-02-08 08:25:00,5.1414,5.14216,5.13955,5.14059,66000000.0
2008-02-08 08:30:00,5.13992,5.14087,5.13047,5.13961,62000000.0
2008-02-08 08:35:00,5.14011,5.14026,5.13802,5.13978,72000000.0
2008-02-08 08:40:00,5.13856,5.14132,5.13257,5.13969,61000000.0
2008-02-08 08:45:00,5.14019,5.141,5.13902,5.13928,68000000.0
2008-02-08 08:50:00,5.14043,5.14049,5.13832,5.13947,76000000.0
2008-02-08 08:55:00,5.13817,5.13913,5.13369,5.1354,70000000.0
2008-02-08 09:00:00,5.13474,5.13805,5.1344,5.13805,71000000.0
2008-02-08 09:05:00,5.137,5.13872,5.1365,5.13759,63000000.0
2008-02-08 09:10:00,5.13797,5.1388,5.13649,5.13758,66000000.0
2008-02-08 09:15:00,5.1381,5.14179,5.13706,5.14105,67000000.0
2008-02-08 09:20:00,5.1417,5.1485,5.14116,5.14761,76000000.0
2008-02-08 09:25:00,5.14633,5.14927,5.14546,5.14777,65000000.0
2008-02-08 09:30:00,5.14693,5.14858,5.14347,5.14858,67000000.0
2008-02-08 09:35:00,5.14658,5.15056,5.14451,5.14628,63000000.0
2008-02-08 09:40:00,5.14525,5.1464,5.14343,5.14401,61000000.0
2008-02-08 09:45:00,5.14541,5.14583,5.14339,5.14563,58000000.0
2008-02-08 09:50:00,5.14524,5.1465,5.14263,5.14471,73000000.0
2008-02-08 09:55:00,5.1437,5.14464,5.1405,5.14127,72000000.0
2008-02-08 10:00:00,5.14042,5.14174,5.1391,5.14026,66000000.0
2008-02-08 10:05:00,5.14068,5.14202,5.13909,5.14202,86000000.0
2008-02-08 10:10:00,5.14177,5.14232,5.13982,5.13996,60000000.0
2008-02-08 10:15:00,5.14143,5.14535,5.13974,5.14449,76000000.0
2008-02-08 10:20:00,5.145,5.14519,5.14193,5.14289,64000000.0
2008-02-08 10:25:00,5.14377,5.14408,5.14155,5.14278,63000000.0
2008-02-08 10:30:00,5.14349,5.14713,5.14225,5.14505,62000000.0
2008-02-08 10:35:00,5.14407,5.14584,5.14073,5.14154,55000000.0
2008-02-08 10:40:00,5.14133,5.1433,5.14093,5.14174,71000000.0
2008-02-08 10:45:00,5.14134,5.14333,5.14009,5.14228,57000000.0
2008-02-08 10:50:00,5.14162,5.14285,5.13886,5.14136,73000000.0
2008-02-08 10:55:00,5.14065,5.14173,5.1386,5.13984,62000000.0
2008-02-08 11:00:00,5.14041,5.14052,5.13684,5.13785,52000000.0
2008-02-08 11:05:00,5.13656,5.13838,5.13307,5.13307,66000000.0
2008-02-08 11:10:00,5.13433,5.13647,5.13357,5.13626,59000000.0
2008-02-08 11:15:00,5.13638,5.13916,5.13572,5.13769,86000000.0
2008-02-08 11:20:00,5.13728,5.13913,5.13597,5.13868,78000000.0
2008-02-08 11:25:00,5.13886,5.13886,5.13535,5.13684,53000000.0
2008-02-08 11:30:00,5.138,5.13832,5.13576,5.13725,51000000.0
2008-02-08 11:35:00,5.13736,5.13872,5.13343,5.13872,65000000.0
2008-02-08 11:40:00,5.13867,5.14043,5.13697,5.13964,66000000.0
2008-02-08 11:45:00,5.14022,5.14022,5.13736,5.13946,64000000.0
2008-02-08 11:50:00,5.13832,5.13954,5.13524,5.13652,70000000.0
2008-02-08 11:55:00,5.13549,5.13804,5.13549,5.13571,61000000.0
2008-02-08 12:00:00,5.13469,5.13949,5.13469,5.13938,74000000.0
2008-02-08 12:05:00,5.13839,5.13934,5.13708,5.13869,75000000.0
2008-02-08 12:10:00,5.1385,5.13965,5.13666,5.13824,81000000.0
2008-02-08 12:15:00,5.13911,5.1417,5.13731,5.1417,62000000.0
2008-02-08 12:20:00,5.14002,5.14244,5.14002,5.142,52000000.0
2008-02-08 12:25:00,5.14058,5.14175,5.13881,5.13939,68000000.0
2008-02-08 12:30:00,5.14027,5.14089,5.13768,5.14055,71000000.0
2008-02-08 12:35:00,5.14039,5.14042,5.13754,5.13997,59000000.0
2008-02-08 12:40:00,5.13947,5.14082,5.13855,5.14055,68000000.0
2008-02-08 12:45:00,5.14074,5.1419,5.13934,5.13991,61000000.0
2008-02-08 12:50:00,5.14062,5.14121,5.1369,5.14045,68000000.0
2008-02-08 12:55:00,5.13754,5.14015,5.13625,5.13706,76000000.0
2008-02-08 13:00:00,5.13888,5.14087,5.13803,5.13934,71000000.0
2008-02-08 13:05:00,5.13982,5.14247,5.13959,5.14176,60000000.0
2008-02-08 13:10:00,5.14135,5.14549,5.14045,5.14482,56000000.0
2008-02-08 13:15:00,5.14321,5.14454,5.14235,5.14339,77000000.0
2008-02-08 13:20:00,5.1436,5.14429,5.14237,5.14275,63000000.0
2008-02-08 13:25:00,5.14325,5.14373,5.14183,5.14199,60000000.0
2008-02-08 13:30:00,5.14334,5.14335,5.14146,5.14262,65000000.0
2008-02-08 13:35:00,5.14237,5.14286,5.14068,5.14163,52000000.0
2008-02-08 13:40:00,5.14247,5.14253,5.13971,5.14196,76000000.0
2008-02-08 13:45:00,5.14029,5.14147,5.13818,5.13851,56000000.0
2008-02-08 13:50:00,5.13973,5.14106,5.13796,5.13928,60000000.0
2008-02-08 13:55:00,5.14089,5.14147,5.13909,5.14127,72000000.0
2008-02-08 14:00:00,5.1404,5.1419,5.1397,5.14011,59000000.0
2008-02-08 14:05:00,5.14137,5.14149,5.13888,5.14031,58000000.0
2008-02-08 14:10:00,5.13942,5.14198,5.13783,5.14158,64000000.0
2008-02-08 14:15:00,5.14226,5.14349,5.14116,5.14288,55000000.0
2008-02-08 14:20:00,5.14076,5.143,5.13962,5.14142,65000000.0
2008-02-08 14:25:00,5.13999,5.14118,5.13733,5.1384,55000000.0
2008-02-08 14:30:00,5.14009,5.1409,5.13767,5.13934,62000000.0
2008-02-08 14:35:00,5.13846,5.13977,5.13704,5.13764,78000000.0
2008-02-08 14:40:00,5.13691,5.13894,5.13444,5.13521,63000000.0
2008-02-08 14:45:00,5.13698,5.13737,5.13111,5.13217,79000000.0
2008-02-08 14:50:00,5.133,5.13304,5.12798,5.13036,77000000.0
2008-02-08 14:55:00,5.13003,5.13058,5.12604,5.12944,81000000.0
2008-02-08 15:00:00,5.13031,5.13051,5.12767,5.12767,62000000.0
2008-02-08 15:05:00,5.12906,5.12964,5.12673,5.12673,66000000.0
2008-02-08 15:10:00,5.12813,5.12938,5.12529,5.12938,65000000.0
2008-02-08 15:15:00,5.12988,5.13242,5.12577,5.13152,70000000.0
2008-02-08 15:20:00,5.13092,5.13598,5.12741,5.13515,64000000.0
2008-02-08 15:25:00,5.13422,5.13502,5.13178,5.13249,61000000.0
2008-02-08 15:30:00,5.13405,5.13719,5.13237,5.13719,57000000.0
2008-02-08 15:35:00,5.13745,5.1375,5.13436,5.13676,70000000.0
2008-02-08 15:40:00,5.13528,5.13706,5.13282,5.13394,56000000.0
2008-02-08 15:45:00,5.13378,5.13491,5.13213,5.13243,63000000.0
2008-02-08 15:50:00,5.13341,5.13539,5.13282,5.1349,61000000.0
2008-02-08 15:55:00,5.13643,5.13802,5.13515,5.13677,63000000.0
2008-02-08 16:00:00,5.13772,5.1381,5.13481,5.13597,52000000.0
2008-02-08 16:05:00,5.1348,5.13676,5.13414,5.1358,68000000.0
2008-02-08 16:10:00,5.13687,5.13687,5.13487,5.13632,62000000.0
2008-02-08 16:15:00,5.1362,5.13712,5.13508,5.13632,64000000.0
2008-02-08 16:20:00,5.13669,5.13823,5.13476,5.13686,60000000.0
2008-02-08 16:25:00,5.13767,5.14184,5.13727,5.13775,74000000.0
2008-02-08 16:30:00,5.13813,5.13906,5.13545,5.1365,64000000.0
2008-02-08 16:35:00,5.13749,5.13861,5.13577,5.13709,76000000.0
2008-02-08 16:40:00,5.13828,5.14137,5.13723,5.14057,63000000.0
2008-02-08 16:45:00,5.14019,5.14162,5.13921,5.14029,67000000.0
2008-02-08 16:50:00,5.1394,5.14164,5.13898,5.14083,71000000.0
2008-02-08 16:55:00,5.13929,5.14106,5.1387,5.13965,61000000.0
2008-02-08 17:00:00,5.14106,5.14106,5.13734,5.13862,49000000.0
2008-02-08 17:05:00,5.1376,5.14117,5.13648,5.14101,72000000.0
2008-02-08 17:10:00,5.14112,5.14131,5.13883,5.14112,55000000.0
2008-02-08 17:15:00,5.14026,5.14057,5.13803,5.13856,62000000.0
2008-02-08 17:20:00,5.13875,5.14004,5.1365,5.13864,72000000.0
2008-02-08 17:25:00,5.13901,5.13901,5.13495,5.13495,57000000.0
2008-02-08 17:30:00,5.13676,5.13819,5.13541,5.13724,60000000.0
2008-02-08 17:35:00,5.13816,5.13841,5.1362,5.13807,60000000.0
2008-02-08 17:40:00,5.13795,5.13884,5.13642,5.13797,74000000.0
2008-02-08 17:45:00,5.13683,5.13864,5.13196,5.13323,70000000.0
2008-02-08 17:50:00,5.13176,5.13589,5.13176,5.13521,50000000.0
2008-02-08 17:55:00,5.13561,5.13661,5.13425,5.13558,75000000.0
2008-02-08 18:00:00,5.13283,5.13575,5.13283,5.1348,68000000.0
2008-02-08 18:05:00,5.1351,5.13603,5.13248,5.13402,74000000.0
2008-02-08 18:10:00,5.13322,5.13408,5.12654,5.12995,76000000.0
2008-02-08 18:15:00,5.1313,5.13165,5.12469,5.12659,74000000.0
2008-02-08 18:20:00,5.12543,5.13137,5.12543,5.13058,85000000.0
2008-02-08 18:25:00,5.13164,5.13227,5.12896,5.13117,69000000.0
2008-02-08 18:30:00,5.12976,5.13114,5.12872,5.1306,68000000.0
2008-02-08 18:35:00,5.12971,5.13127,5.12853,5.12948,74000000.0
2008-02-08 18:40:00,5.13029,5.13327,5.12846,5.13327,72000000.0
2008-02-08 18:45:00,5.1323,5.13489,5.13162,5.13404,67000000.0
2008-02-08 18:50:00,5.13382,5.13492,5.13145,5.13351,66000000.0
2008-02-08 18:55:00,5.13356,5.1343,5.13142,5.13301,62000000.0
2008-02-08 19:00:00,5.13333,5.13532,5.1321,5.13417,70000000.0
2008-02-08 19:05:00,5.13335,5.1346,5.13135,5.13305,81000000.0
2008-02-08 19:10:00,5.13276,5.13478,5.13193,5.134,76000000.0
2008-02-08 19:15:00,5.13411,5.13704,5.13357,5.13562,58000000.0
2008-02-08 19:20:00,5.13503,5.13693,5.13482,5.13568,56000000.0
2008-02-08 19:25:00,5.13609,5.13688,5.13494,5.136,62000000.0
2008-02-08 19:30:00,5.1357,5.13625,5.13424,5.13527,56000000.0
2008-02-08 19:35:00,5.13569,5.13615,5.13414,5.13506,64000000.0
2008-02-08 19:40:00,5.13503,5.13519,5.13244,5.13296,59000000.0
2008-02-08 19:45:00,5.1324,5.13445,5.13223,5.1339,58000000.0
2008-02-08 19:50:00,5.13367,5.1347,5.13224,5.13343,73000000.0
2008-02-08 19:55:00,5.13251,5.13348,5.13052,5.13071,65000000.0
2008-02-08 20:00:00,5.13216,5.13272,5.13033,5.13223,62000000.0
2008-02-08 20:05:00,5.13197,5.13367,5.13069,5.13367,67000000.0
2008-02-08 20:10:00,5.13307,5.13514,5.12344,5.12344,59000000.0
2008-02-08 20:15:00,5.12175,5.12832,5.11953,5.1242,55000000.0
2008-02-08 20:20:00,5.12517,5.12901,5.12458,5.12742,63000000.0
2008-02-08 20:25:00,5.12777,5.13117,5.12637,5.12964,61000000.0
2008-02-08 20:30:00,5.13031,5.13186,5.12715,5.13186,78000000.0
2008-02-08 20:35:00,5.13005,5.13212,5.12966,5.13171,76000000.0
2008-02-08 20:40:00,5.13124,5.13147,5.12727,5.12727,80000000.0
2008-02-08 20:45:00,5.12745,5.12859,5.12389,5.12624,82000000.0
2008-02-08 20:50:00,5.12663,5.12853,5.12504,5.12504,59000000.0
2008-02-08 20:55:00,5.12599,5.1266,5.12417,5.12545,58000000.0
2008-02-08 21:00:00,5.12506,5.12635,5.12423,5.12468,64000000.0
2008-02-08 21:05:00,5.12525,5.13001,5.12374,5.12869,56000000.0
2008-02-08 21:10:00,5.12951,5.13035,5.12812,5.12887,69000000.0
2008-02-08 21:15:00,5.12863,5.13107,5.12786,5.12949,71000000.0
2008-02-08 21:20:00,5.12879,5.12945,5.12708,5.12865,72000000.0
2008-02-08 21:25:00,5.12911,5.12991,5.12758,5.1287,58000000.0
2008-02-08 21:30:00,5.1288,5.13021,5.12777,5.12981,71000000.0
2008-02-08 21:35:00,5.12913,5.12966,5.12764,5.12904,68000000.0
2008-02-08 21:40:00,5.12958,5.13273,5.1281,5.131,69000000.0
2008-02-08 21:45:00,5.1308,5.13229,5.1298,5.13063,73000000.0
2008-02-08 21:50:00,5.13028,5.13183,5.1296,5.13018,81000000.0
2008-02-08 21:55:00,5.13153,5.132,5.12914,5.132,77000000.0
2008-02-08 22:00:00,5.13114,5.13146,5.12931,5.13026,70000000.0
2008-02-08 22:05:00,5.1298,5.13147,5.12955,5.1304,62000000.0
2008-02-08 22:10:00,5.13122,5.13122,5.12932,5.12932,77000000.0
2008-02-08 22:15:00,5.13033,5.13071,5.12892,5.12924,61000000.0
2008-02-08 22:20:00,5.12993,5.13108,5.12946,5.1298,78000000.0
2008-02-08 22:25:00,5.13097,5.13102,5.12865,5.1291,76000000.0
2008-02-08 22:30:00,5.12982,5.13062,5.12849,5.12851,66000000.0
2008-02-08 22:35:00,5.12862,5.13063,5.12862,5.12879,79000000.0
2008-02-08 22:40:00,5.12903,5.13019,5.12805,5.12892,67000000.0
2008-02-08 22:45:00,5.12761,5.12911,5.12666,5.12799,59000000.0
2008-02-08 22:50:00,5.1273,5.12898,5.12689,5.12844,72000000.0
2008-02-08 22:55:00,5.1284,5.12945,5.12719,5.1292,62000000.0
2008-02-08 23:00:00,5.12917,5.12962,5.1277,5.12817,65000000.0
2008-02-08 23:05:00,5.12834,5.13015,5.12794,5.1294,71000000.0
2008-02-08 23:10:00,5.12914,5.13007,5.12869,5.12921,63000000.0
2008-02-08 23:15:00,5.13014,5.13072,5.12893,5.13067,54000000.0
2008-02-08 23:20:00,5.12985,5.13056,5.12885,5.13006,64000000.0
2008-02-08 23:25:00,5.12931,5.1314,5.12923,5.1309,66000000.0
2008-02-08 23:30:00,5.12991,5.1313,5.12937,5.12938,53000000.0
2008-02-08 23:35:00,5.13087,5.13131,5.12926,5.13068,62000000.0
2008-02-08 23:40:00,5.13014,5.13106,5.12895,5.12993,57000000.0
2008-02-08 23:45:00,5.12997,5.13067,5.12876,5.12987,77000000.0
2008-02-08 23:50:00,5.12909,5.13123,5.12877,5.13123,66000000.0
2008-02-08 23:55:00,5.13047,5.13208,5.12961,5.13166,70000000.0
2008-02-11 02:00:00,5.12382,5.1239,5.12186,5.1223,61000000.0
2008-02-11 02:05:00,5.1235,5.12369,5.12117,5.12117,67000000.0
2008-02-11 02:10:00,5.12154,5.12274,5.11965,5.12106,68000000.0
2008-02-11 02:15:00,5.12177,5.1223,5.11972,5.12119,72000000.0
2008-02-11 02:20:00,5.1198,5.12028,5.11861,5.11975,71000000.0
2008-02-11 02:25:00,5.12118,5.12118,5.11891,5.12057,68000000.0
2008-02-11 02:30:00,5.12032,5.12085,5.11863,5.11955,70000000.0
2008-02-11 02:35:00,5.11903,5.12062,5.11845,5.11948,59000000.0
2008-02-11 02:40:00,5.11939,5.11939,5.1161,5.11763,63000000.0
2008-02-11 02:45:00,5.11828,5.12009,5.117,5.11729,55000000.0
2008-02-11 02:50:00,5.11741,5.11855,5.11674,5.11761,70000000.0
2008-02-11 02:55:00,5.11806,5.1189,5.11641,5.11678,63000000.0
2008-02-11 03:00:00,5.11757,5.11953,5.11665,5.11947,66000000.0
2008-02-11 03:05:00,5.11805,5.11994,5.11767,5.11907,60000000.0
2008-02-11 03:10:00,5.11981,5.12032,5.11841,5.12032,63000000.0
2008-02-11 03:15:00,5.12056,5.12281,5.11908,5.12267,61000000.0
2008-02-11 03:20:00,5.12268,5.12591,5.12238,5.12474,80000000.0
2008-02-11 03:25:00,5.12541,5.12541,5.12272,5.12292,64000000.0
2008-02-11 03:30:00,5.1232,5.12603,5.12308,5.12555,66000000.0
2008-02-11 03:35:00,5.12456,5.12713,5.12389,5.12489,60000000.0
2008-02-11 03:40:00,5.12476,5.12615,5.12413,5.12594,65000000.0
2008-02-11 03:45:00,5.12668,5.12668,5.12327,5.12412,63000000.0
2008-02-11 03:50:00,5.1253,5.1253,5.1229,5.1229,62000000.0
2008-02-11 03:55:00,5.12315,5.1245,5.12269,5.1227,70000000.0
2008-02-11 04:00:00,5.12354,5.1243,5.12191,5.12399,76000000.0
2008-02-11 04:05:00,5.1244,5.1244,5.12213,5.12347,67000000.0
2008-02-11 04:10:00,5.12395,5.12433,5.12257,5.1233,76000000.0
2008-02-11 04:15:00,5.12295,5.12477,5.12268,5.12477,80000000.0
2008-02-11 04:20:00,5.12324,5.1244,5.12263,5.12305,62000000.0
2008-02-11 04:25:00,5.12417,5.1245,5.12239,5.1245,72000000.0
2008-02-11 04:30:00,5.12313,5.12434,5.1216,5.12311,64000000.0
2008-02-11 04:35:00,5.12484,5.12599,5.12307,5.12462,66000000.0
2008-02-11 04:40:00,5.1252,5.12603,5.12419,5.12514,65000000.0
2008-02-11 04:45:00,5.12522,5.12603,5.12376,5.12447,66000000.0
2008-02-11 04:50:00,5.12418,5.12503,5.12248,5.1229,60000000.0
2008-02-11 04:55:00,5.12288,5.12423,5.12174,5.12299,68000000.0
2008-02-11 05:00:00,5.1243,5.12459,5.12245,5.12342,64000000.0
2008-02-11 05:05:00,5.12355,5.12444,5.12237,5.12444,70000000.0
2008-02-11 05:10:00,5.12493,5.12493,5.12247,5.12305,68000000.0
2008-02-11 05:15:00,5.12448,5.12448,5.12222,5.12309,63000000.0
2008-02-11 05:20:00,5.12362,5.12415,5.12267,5.1239,56000000.0
2008-02-11 05:25:00,5.1227,5.12408,5.12232,5.12232,60000000.0
2008-02-11 05:30:00,5.12389,5.12389,5.12166,5.12179,63000000.0
2008-02-11 05:35:00,5.12174,5.12281,5.12063,5.12151,69000000.0
2008-02-11 05:40:00,5.1215,5.1231,5.12059,5.12202,69000000.0
2008-02-11 05:45:00,5.12128,5.12273,5.12079,5.12198,64000000.0
2008-02-11 05:50:00,5.12187,5.12269,5.12105,5.12177,67000000.0
2008-02-11 05:55:00,5.12208,5.12401,5.12145,5.12283,79000000.0
2008-02-11 06:00:00,5.12406,5.12406,5.12055,5.12162,72000000.0
2008-02-11 06:05:00,5.12134,5.12222,5.11973,5.12061,62000000.0
2008-02-11 06:10:00,5.12002,5.1206,5.11779,5.1203,62000000.0
2008-02-11 06:15:00,5.11985,5.12152,5.11926,5.12044,65000000.0
2008-02-11 06:20:00,5.1205,5.12158,5.11806,5.11933,88000000.0
2008-02-11 06:25:00,5.11822,5.11849,5.11637,5.1169,59000000.0
2008-02-11 06:30:00,5.11758,5.12069,5.11719,5.12045,58000000.0
2008-02-11 06:35:00,5.1197,5.12239,5.1194,5.12152,52000000.0
2008-02-11 06:40:00,5.12138,5.12164,5.11899,5.1204,68000000.0
2008-02-11 06:45:00,5.11998,5.12293,5.11959,5.11962,62000000.0
2008-02-11 06:50:00,5.11935,5.12099,5.11826,5.1196,66000000.0
2008-02-11 06:55:00,5.11943,5.12127,5.11877,5.11981,72000000.0
2008-02-11 07:00:00,5.11977,5.12051,5.11894,5.11973,65000000.0
2008-02-11 07:05:00,5.11943,5.11988,5.11743,5.11819,62000000.0
2008-02-11 07:10:00,5.11939,5.11939,5.11364,5.11476,67000000.0
2008-02-11 07:15:00,5.11405,5.11653,5.11334,5.11587,89000000.0
2008-02-11 07:20:00,5.11551,5.11629,5.1134,5.11402,70000000.0
2008-02-11 07:25:00,5.11384,5.11523,5.1133,5.11473,59000000.0
2008-02-11 07:30:00,5.11469,5.11545,5.11195,5.11198,63000000.0
2008-02-11 07:35:00,5.11315,5.11395,5.11216,5.11216,65000000.0
2008-02-11 07:40:00,5.11318,5.11497,5.11236,5.11301,64000000.0
2008-02-11 07:45:00,5.11315,5.1141,5.11202,5.11244,66000000.0
2008-02-11 07:50:00,5.11233,5.11471,5.11233,5.11295,65000000.0
2008-02-11 07:55:00,5.11258,5.11392,5.11195,5.11273,67000000.0
2008-02-11 08:00:00,5.11318,5.11339,5.11128,5.11283,68000000.0
2008-02-11 08:05:00,5.11273,5.11436,5.11146,5.1137,71000000.0
2008-02-11 08:10:00,5.11332,5.11499,5.11257,5.1132,70000000.0
2008-02-11 08:15:00,5.11564,5.11564,5.11349,5.11413,70000000.0
2008-02-11 08:20:00,5.11343,5.11517,5.1132,5.11415,63000000.0
2008-02-11 08:25:00,5.11569,5.11838,5.1138,5.11811,66000000.0
2008-02-11 08:30:00,5.11797,5.11797,5.11311,5.11439,62000000.0
2008-02-11 08:35:00,5.1142,5.11518,5.11248,5.11518,72000000.0
2008-02-11 08:40:00,5.11454,5.116,5.11314,5.11582,61000000.0
2008-02-11 08:45:00,5.11407,5.11865,5.11388,5.11763,68000000.0
2008-02-11 08:50:00,5.11809,5.11809,5.11585,5.11663,76000000.0
2008-02-11 08:55:00,5.11648,5.11732,5.11201,5.11231,70000000.0
2008-02-11 09:00:00,5.11251,5.11264,5.10888,5.10888,71000000.0
2008-02-11 09:05:00,5.10947,5.11279,5.1094,5.11043,63000000.0
2008-02-11 09:10:00,5.1098,5.11225,5.10965,5.11109,66000000.0
2008-02-11 09:15:00,5.11035,5.11489,5.11035,5.11337,67000000.0
2008-02-11 09:20:00,5.11304,5.11436,5.11127,5.11398,76000000.0
2008-02-11 09:25:00,5.11431,5.11639,5.11309,5.11566,65000000.0
2008-02-11 09:30:00,5.11644,5.11644,5.11384,5.11452,67000000.0
2008-02-11 09:35:00,5.11544,5.11651,5.11358,5.11416,63000000.0
2008-02-11 09:40:00,5.11509,5.11543,5.11271,5.11384,61000000.0
2008-02-11 09:45:00,5.1137,5.114,5.11041,5.11131,58000000.0
2008-02-11 09:50:00,5.11187,5.11267,5.10711,5.10898,73000000.0
2008-02-11 09:55:00,5.10707,5.11166,5.10707,5.1084,72000000.0
2008-02-11 10:00:00,5.10942,5.11221,5.10789,5.11051,66000000.0
2008-02-11 10:05:00,5.11053,5.11089,5.10775,5.10972,86000000.0
2008-02-11 10:10:00,5.10796,5.10874,5.10549,5.10676,60000000.0
2008-02-11 10:15:00,5.10695,5.1086,5.10562,5.10761,76000000.0
2008-02-11 10:20:00,5.10783,5.11109,5.10655,5.10963,64000000.0
2008-02-11 10:25:00,5.10932,5.11187,5.10844,5.10969,63000000.0
2008-02-11 10:30:00,5.10964,5.11218,5.10954,5.11073,62000000.0
2008-02-11 10:35:00,5.1123,5.11254,5.10906,5.11131,55000000.0
2008-02-11 10:40:00,5.11166,5.11408,5.11027,5.11315,71000000.0
2008-02-11 10:45:00,5.11173,5.11309,5.1091,5.10915,57000000.0
2008-02-11 10:50:00,5.10854,5.11092,5.1083,5.10936,73000000.0
2008-02-11 10:55:00,5.11032,5.11082,5.10847,5.10974,62000000.0
2008-02-11 11:00:00,5.10974,5.11056,5.10856,5.10942,52000000.0
2008-02-11 11:05:00,5.10977,5.11043,5.10846,5.10939,66000000.0
2008-02-11 11:10:00,5.111,5.11152,5.10957,5.11082,59000000.0
2008-02-11 11:15:00,5.11016,5.11235,5.11016,5.11035,86000000.0
2008-02-11 11:20:00,5.1117,5.1121,5.10986,5.11183,78000000.0
2008-02-11 11:25:00,5.11155,5.11218,5.11017,5.11036,53000000.0
2008-02-11 11:30:00,5.11174,5.11211,5.10907,5.11005,51000000.0
2008-02-11 11:35:00,5.10928,5.11213,5.10879,5.11137,65000000.0
2008-02-11 11:40:00,5.11196,5.11595,5.11109,5.11454,66000000.0
2008-02-11 11:45:00,5.11501,5.11881,5.11401,5.11836,64000000.0
2008-02-11 11:50:00,5.11759,5.11791,5.1158,5.11707,70000000.0
2008-02-11 11:55:00,5.11686,5.11977,5.11604,5.1187,61000000.0
2008-02-11 12:00:00,5.12058,5.12173,5.1192,5.12054,74000000.0
2008-02-11 12:05:00,5.12076,5.12171,5.11925,5.12028,75000000.0
2008-02-11 12:10:00,5.11964,5.12061,5.11821,5.11891,81000000.0
2008-02-11 12:15:00,5.11878,5.11936,5.11632,5.11734,62000000.0
2008-02-11 12:20:00,5.11622,5.11871,5.11582,5.11672,52000000.0
2008-02-11 12:25:00,5.11621,5.11863,5.11595,5.11724,68000000.0
2008-02-11 12:30:00,5.11802,5.11802,5.11366,5.11446,71000000.0
2008-02-11 12:35:00,5.1146,5.1151,5.11308,5.11363,59000000.0
2008-02-11 12:40:00,5.11485,5.11638,5.11334,5.11573,68000000.0
2008-02-11 12:45:00,5.11548,5.1158,5.11344,5.11573,61000000.0
2008-02-11 12:50:00,5.11506,5.11683,5.11349,5.11533,68000000.0
2008-02-11 12:55:00,5.11488,5.11587,5.1135,5.11379,76000000.0
2008-02-11 13:00:00,5.11466,5.11561,5.11343,5.11347,71000000.0
2008-02-11 13:05:00,5.11519,5.11684,5.11327,5.11684,60000000.0
2008-02-11 13:10:00,5.11652,5.11664,5.11442,5.11625,56000000.0
2008-02-11 13:15:00,5.11564,5.11564,5.11193,5.11384,77000000.0
2008-02-11 13:20:00,5.11333,5.11355,5.11108,5.11199,63000000.0
2008-02-11 13:25:00,5.11125,5.11344,5.11125,5.11197,60000000.0
2008-02-11 13:30:00,5.11219,5.11375,5.11112,5.11325,65000000.0
2008-02-11 13:35:00,5.11303,5.11454,5.11276,5.114,52000000.0
2008-02-11 13:40:00,5.11434,5.11533,5.11294,5.11454,76000000.0
2008-02-11 13:45:00,5.1141,5.11571,5.11338,5.11456,56000000.0
2008-02-11 13:50:00,5.11432,5.11578,5.114,5.1153,60000000.0
2008-02-11 13:55:00,5.11565,5.11809,5.1152,5.11626,72000000.0
2008-02-11 14:00:00,5.11601,5.11712,5.11432,5.1149,59000000.0
2008-02-11 14:05:00,5.11484,5.11546,5.11327,5.11427,58000000.0
2008-02-11 14:10:00,5.11374,5.1157,5.11374,5.11405,64000000.0
2008-02-11 14:15:00,5.11361,5.11534,5.11336,5.11362,55000000.0
2008-02-11 14:20:00,5.11477,5.11543,5.11302,5.11428,65000000.0
2008-02-11 14:25:00,5.11456,5.11457,5.11259,5.11283,55000000.0
2008-02-11 14:30:00,5.11315,5.11636,5.11245,5.11468,62000000.0
2008-02-11 14:35:00,5.11561,5.11579,5.11345,5.11579,78000000.0
2008-02-11 14:40:00,5.11609,5.11682,5.11468,5.11679,63000000.0
2008-02-11 14:45:00,5.11666,5.11699,5.11326,5.11417,79000000.0
2008-02-11 14:50:00,5.11525,5.11676,5.11422,5.11439,77000000.0
2008-02-11 14:55:00,5.11606,5.11647,5.11386,5.11647,81000000.0
2008-02-11 15:00:00,5.11672,5.1194,5.11632,5.11819,62000000.0
2008-02-11 15:05:00,5.11725,5.11896,5.11652,5.1168,66000000.0
2008-02-11 15:10:00,5.11799,5.12086,5.11658,5.11982,65000000.0
2008-02-11 15:15:00,5.12015,5.12439,5.11912,5.12281,70000000.0
2008-02-11 15:20:00,5.12351,5.12627,5.12265,5.12617,64000000.0
2008-02-11 15:25:00,5.12567,5.12739,5.12368,5.12486,61000000.0
2008-02-11 15:30:00,5.12493,5.12617,5.12177,5.12245,57000000.0
2008-02-11 15:35:00,5.12144,5.12547,5.12144,5.12486,70000000.0
2008-02-11 15:40:00,5.1251,5.13024,5.12482,5.12826,56000000.0
2008-02-11 15:45:00,5.12828,5.13019,5.12611,5.12757,63000000.0
2008-02-11 15:50:00,5.12942,5.13037,5.1272,5.13037,61000000.0
2008-02-11 15:55:00,5.12946,5.13352,5.12917,5.13352,63000000.0
2008-02-11 16:00:00,5.13374,5.13374,5.12955,5.13073,52000000.0
2008-02-11 16:05:00,5.13061,5.13356,5.12921,5.13356,68000000.0
2008-02-11 16:10:00,5.13182,5.13319,5.12952,5.13269,62000000.0
2008-02-11 16:15:00,5.13235,5.13311,5.13068,5.13265,64000000.0
2008-02-11 16:20:00,5.13353,5.13489,5.13193,5.13271,60000000.0
2008-02-11 16:25:00,5.13385,5.13412,5.12996,5.13107,74000000.0
2008-02-11 16:30:00,5.13093,5.13255,5.12983,5.13113,64000000.0
2008-02-11 16:35:00,5.13103,5.13166,5.12863,5.13079,76000000.0
2008-02-11 16:40:00,5.13147,5.13175,5.12959,5.13155,63000000.0
2008-02-11 16:45:00,5.13198,5.13421,5.13063,5.13184,67000000.0
2008-02-11 16:50:00,5.13202,5.1337,5.13072,5.13206,71000000.0
2008-02-11 16:55:00,5.13296,5.13395,5.13113,5.1327,61000000.0
2008-02-11 17:00:00,5.13212,5.13451,5.13127,5.13355,49000000.0
2008-02-11 17:05:00,5.13437,5.13655,5.13223,5.13427,72000000.0
2008-02-11 17:10:00,5.13553,5.13653,5.13177,5.1337,55000000.0
2008-02-11 17:15:00,5.13331,5.13504,5.13152,5.13227,62000000.0
2008-02-11 17:20:00,5.13279,5.13627,5.13241,5.13489,72000000.0
2008-02-11 17:25:00,5.13514,5.13612,5.13388,5.13477,57000000.0
2008-02-11 17:30:00,5.1342,5.13605,5.13392,5.13521,60000000.0
2008-02-11 17:35:00,5.13635,5.13635,5.1331,5.13409,60000000.0
2008-02-11 17:40:00,5.13453,5.13552,5.13314,5.1349,74000000.0
2008-02-11 17:45:00,5.13498,5.13607,5.13211,5.13252,70000000.0
2008-02-11 17:50:00,5.13227,5.13937,5.13227,5.1382,50000000.0
2008-02-11 17:55:00,5.13664,5.13877,5.13489,5.13584,75000000.0
2008-02-11 18:00:00,5.13454,5.13659,5.13377,5.13587,68000000.0
2008-02-11 18:05:00,5.13568,5.13597,5.13308,5.13412,74000000.0
2008-02-11 18:10:00,5.13421,5.13572,5.13271,5.13557,76000000.0
2008-02-11 18:15:00,5.1366,5.13958,5.13404,5.13624,74000000.0
2008-02-11 18:20:00,5.13595,5.13743,5.13165,5.13396,85000000.0
2008-02-11 18:25:00,5.13391,5.1357,5.13009,5.13092,69000000.0
2008-02-11 18:30:00,5.13179,5.13494,5.13104,5.1337,68000000.0
2008-02-11 18:35:00,5.13179,5.13531,5.13002,5.13519,74000000.0
2008-02-11 18:40:00,5.13424,5.13466,5.1304,5.13229,72000000.0
2008-02-11 18:45:00,5.13195,5.13296,5.13046,5.131,67000000.0
2008-02-11 18:50:00,5.13119,5.13296,5.13039,5.13158,66000000.0
2008-02-11 18:55:00,5.13285,5.13332,5.13105,5.1317,62000000.0
2008-02-11 19:00:00,5.13178,5.13326,5.13058,5.13067,70000000.0
2008-02-11 19:05:00,5.1316,5.13266,5.12777,5.12883,81000000.0
2008-02-11 19:10:00,5.13023,5.13139,5.12863,5.1309,76000000.0
2008-02-11 19:15:00,5.13236,5.13413,5.13068,5.13326,58000000.0
2008-02-11 19:20:00,5.13258,5.13417,5.13092,5.13387,56000000.0
2008-02-11 19:25:00,5.13332,5.13556,5.13285,5.13373,62000000.0
2008-02-11 19:30:00,5.1336,5.13488,5.13219,5.13361,56000000.0
2008-02-11 19:35:00,5.13223,5.13357,5.13004,5.13148,64000000.0
2008-02-11 19:40:00,5.13167,5.13292,5.13055,5.13202,59000000.0
2008-02-11 19:45:00,5.13232,5.13296,5.13094,5.13104,58000000.0
2008-02-11 19:50:00,5.13193,5.1337,5.13082,5.13323,73000000.0
2008-02-11 19:55:00,5.13235,5.13551,5.13235,5.13341,65000000.0
2008-02-11 20:00:00,5.13244,5.13372,5.13096,5.13268,62000000.0
2008-02-11 20:05:00,5.13198,5.13457,5.13148,5.13303,67000000.0
2008-02-11 20:10:00,5.13286,5.1343,5.13104,5.13194,59000000.0
2008-02-11 20:15:00,5.1316,5.13315,5.13092,5.13266,55000000.0
2008-02-11 20:20:00,5.13111,5.13325,5.13111,5.1324,63000000.0
2008-02-11 20:25:00,5.13204,5.13344,5.13072,5.13133,61000000.0
2008-02-11 20:30:00,5.13227,5.1325,5.12987,5.13048,78000000.0
2008-02-11 20:35:00,5.13175,5.13308,5.13045,5.13194,76000000.0
2008-02-11 20:40:00,5.13185,5.13279,5.13071,5.13165,80000000.0
2008-02-11 20:45:00,5.13163,5.13276,5.1306,5.13089,82000000.0
2008-02-11 20:50:00,5.13235,5.13235,5.12891,5.12959,59000000.0
2008-02-11 20:55:00,5.12991,5.13036,5.12671,5.12735,58000000.0
2008-02-11 21:00:00,5.12659,5.12974,5.12659,5.12912,64000000.0
2008-02-11 21:05:00,5.12848,5.13025,5.12762,5.12947,56000000.0
2008-02-11 21:10:00,5.12933,5.13007,5.12754,5.12885,69000000.0
2008-02-11 21:15:00,5.12933,5.12933,5.12651,5.12808,71000000.0
2008-02-11 21:20:00,5.12928,5.13232,5.12737,5.12947,72000000.0
2008-02-11 21:25:00,5.12745,5.12988,5.12745,5.12988,58000000.0
2008-02-11 21:30:00,5.13018,5.13099,5.1277,5.12822,71000000.0
2008-02-11 21:35:00,5.12736,5.12962,5.12692,5.12961,68000000.0
2008-02-11 21:40:00,5.12833,5.13012,5.12744,5.12879,69000000.0
2008-02-11 21:45:00,5.12855,5.13009,5.12778,5.1293,73000000.0
2008-02-11 21:50:00,5.12827,5.12956,5.12658,5.12658,81000000.0
2008-02-11 21:55:00,5.12771,5.12916,5.12697,5.12836,77000000.0
2008-02-11 22:00:00,5.12838,5.12926,5.12713,5.12789,70000000.0
2008-02-11 22:05:00,5.12742,5.12871,5.12633,5.12794,62000000.0
2008-02-11 22:10:00,5.1266,5.12858,5.1266,5.12816,77000000.0
2008-02-11 22:15:00,5.12744,5.12828,5.12645,5.12658,61000000.0
2008-02-11 22:20:00,5.12863,5.12863,5.12366,5.12366,78000000.0
2008-02-11 22:25:00,5.12593,5.12621,5.124,5.12594,76000000.0
2008-02-11 22:30:00,5.12641,5.12709,5.12453,5.12543,66000000.0
2008-02-11 22:35:00,5.12604,5.12754,5.12549,5.12754,79000000.0
2008-02-11 22:40:00,5.1268,5.12772,5.12563,5.12578,67000000.0
2008-02-11 22:45:00,5.12657,5.12752,5.12549,5.12668,59000000.0
2008-02-11 22:50:00,5.12705,5.12728,5.12501,5.12564,72000000.0
2008-02-11 22:55:00,5.12551,5.12679,5.12515,5.12629,62000000.0
2008-02-11 23:00:00,5.1268,5.1268,5.12446,5.12547,65000000.0
2008-02-11 23:05:00,5.12468,5.12594,5.12349,5.12384,71000000.0
2008-02-11 23:10:00,5.12488,5.12604,5.12394,5.12454,63000000.0
2008-02-11 23:15:00,5.12587,5.12629,5.12393,5.12538,54000000.0
2008-02-11 23:20:00,5.12403,5.12598,5.12403,5.12518,64000000.0
2008-02-11 23:25:00,5.12508,5.1261,5.1239,5.12461,66000000.0
2008-02-11 23:30:00,5.12543,5.12656,5.12352,5.12612,53000000.0
2008-02-11 23:35:00,5.12583,5.12583,5.12308,5.12425,62000000.0
2008-02-11 23:40:00,5.12499,5.12638,5.12433,5.12506,57000000.0
2008-02-11 23:45:00,5.12632,5.12721,5.12489,5.12593,77000000.0
2008-02-11 23:50:00,5.1277,5.12826,5.12612,5.12634,66000000.0
2008-02-11 23:55:00,5.12792,5.12862,5.12599,5.12733,70000000.0
2008-02-12 00:00:00,5.12685,5.12846,5.12607,5.12731,63000000.0
2008-02-12 00:05:00,5.12803,5.12835,5.12632,5.12705,74000000.0
2008-02-12 00:10:00,5.12736,5.12834,5.12564,5.12564,53000000.0
2008-02-12 00:15:00,5.12761,5.12804,5.12585,5.12718,82000000.0
2008-02-12 00:20:00,5.12714,5.12782,5.12603,5.12733,60000000.0
2008-02-12 00:25:00,5.12606,5.12833,5.12586,5.12746,68000000.0
2008-02-12 00:30:00,5.12719,5.12859,5.12677,5.12703,71000000.0
2008-02-12 00:35:00,5.12803,5.12809,5.12405,5.1255,62000000.0
2008-02-12 00:40:00,5.12596,5.12624,5.12371,5.12408,50000000.0
2008-02-12 00:45:00,5.12599,5.12599,5.12416,5.12482,80000000.0
2008-02-12 00:50:00,5.12478,5.12773,5.12433,5.12718,68000000.0
2008-02-12 00:55:00,5.12663,5.12804,5.12568,5.12777,67000000.0
2008-02-12 01:00:00,5.12839,5.12839,5.12615,5.12794,65000000.0
2008-02-12 01:05:00,5.12816,5.12931,5.12729,5.128,66000000.0
2008-02-12 01:10:00,5.12802,5.12909,5.12624,5.12635,69000000.0
2008-02-12 01:15:00,5.12714,5.12852,5.12643,5.12751,69000000.0
2008-02-12 01:20:00,5.12826,5.12856,5.12624,5.12642,71000000.0
2008-02-12 01:25:00,5.12647,5.12888,5.12647,5.1282,64000000.0
2008-02-12 01:30:00,5.12795,5.12948,5.12706,5.12891,59000000.0
2008-02-12 01:35:00,5.12865,5.12975,5.12781,5.12919,74000000.0
2008-02-12 01:40:00,5.12927,5.12989,5.12802,5.12875,70000000.0
2008-02-12 01:45:00,5.12815,5.13175,5.12815,5.13054,74000000.0
2008-02-12 01:50:00,5.1308,5.13573,5.1308,5.13435,73000000.0
2008-02-12 01:55:00,5.13357,5.13417,5.13195,5.13265,69000000.0
2008-02-12 02:00:00,5.1339,5.13437,5.13235,5.13243,61000000.0
2008-02-12 02:05:00,5.13304,5.13439,5.13212,5.13212,67000000.0
2008-02-12 02:10:00,5.133,5.1339,5.13185,5.13307,68000000.0
2008-02-12 02:15:00,5.13211,5.13308,5.13016,5.13089,72000000.0
2008-02-12 02:20:00,5.13043,5.134,5.13014,5.13166,71000000.0
2008-02-12 02:25:00,5.13217,5.13345,5.13159,5.13296,68000000.0
2008-02-12 02:30:00,5.13343,5.13343,5.13121,5.13207,70000000.0
2008-02-12 02:35:00,5.13232,5.13268,5.13029,5.13189,59000000.0
2008-02-12 02:40:00,5.13122,5.13172,5.12997,5.13093,63000000.0
2008-02-12 02:45:00,5.13112,5.13233,5.12995,5.13045,55000000.0
2008-02-12 02:50:00,5.13053,5.13408,5.13034,5.13377,70000000.0
2008-02-12 02:55:00,5.13353,5.13368,5.13185,5.13185,63000000.0
2008-02-12 03:00:00,5.13168,5.13368,5.13168,5.13271,66000000.0
2008-02-12 03:05:00,5.13316,5.13371,5.13134,5.13134,60000000.0
2008-02-12 03:10:00,5.13291,5.13291,5.13055,5.13174,63000000.0
2008-02-12 03:15:00,5.13214,5.1337,5.13097,5.13201,61000000.0
2008-02-12 03:20:00,5.13367,5.13408,5.13144,5.13286,80000000.0
2008-02-12 03:25:00,5.13209,5.13342,5.13135,5.13248,64000000.0
2008-02-12 03:30:00,5.13215,5.13396,5.1317,5.13254,66000000.0
2008-02-12 03:35:00,5.13317,5.13317,5.13043,5.13155,60000000.0
2008-02-12 03:40:00,5.13083,5.13172,5.12766,5.12846,65000000.0
2008-02-12 03:45:00,5.12942,5.13084,5.1282,5.12989,63000000.0
2008-02-12 03:50:00,5.13094,5.13145,5.12953,5.13039,62000000.0
2008-02-12 03:55:00,5.131,5.13192,5.12972,5.13062,70000000.0
2008-02-12 04:00:00,5.13047,5.13136,5.12805,5.12894,76000000.0
2008-02-12 04:05:00,5.12865,5.12947,5.12604,5.12672,67000000.0
2008-02-12 04:10:00,5.12729,5.12852,5.12594,5.1271,76000000.0
2008-02-12 04:15:00,5.1285,5.1285,5.12623,5.12725,80000000.0
2008-02-12 04:20:00,5.12708,5.12814,5.12633,5.12685,62000000.0
2008-02-12 04:25:00,5.12689,5.12767,5.12559,5.12658,72000000.0
2008-02-12 04:30:00,5.12654,5.12819,5.12534,5.1264,64000000.0
2008-02-12 04:35:00,5.12742,5.12864,5.12678,5.1282,66000000.0
2008-02-12 04:40:00,5.12807,5.12897,5.127,5.12796,65000000.0
2008-02-12 04:45:00,5.12796,5.12839,5.12609,5.12613,66000000.0
2008-02-12 04:50:00,5.12758,5.12836,5.12652,5.12728,60000000.0
2008-02-12 04:55:00,5.12774,5.12832,5.12675,5.12807,68000000.0
2008-02-12 05:00:00,5.12777,5.12919,5.12728,5.12828,64000000.0
2008-02-12 05:05:00,5.12915,5.12953,5.12749,5.12936,70000000.0
2008-02-12 05:10:00,5.12864,5.12933,5.1276,5.12852,68000000.0
2008-02-12 05:15:00,5.12763,5.12928,5.12673,5.12673,63000000.0
2008-02-12 05:20:00,5.12744,5.12915,5.1271,5.12747,56000000.0
2008-02-12 05:25:00,5.12862,5.12979,5.12721,5.12893,60000000.0
2008-02-12 05:30:00,5.12898,5.13095,5.12811,5.13003,63000000.0
2008-02-12 05:35:00,5.13094,5.13105,5.1288,5.12963,69000000.0
2008-02-12 05:40:00,5.12993,5.13102,5.1283,5.12904,69000000.0
2008-02-12 05:45:00,5.12865,5.13006,5.12857,5.12926,64000000.0
2008-02-12 05:50:00,5.12949,5.13097,5.1289,5.12944,67000000.0
2008-02-12 05:55:00,5.12918,5.13064,5.12833,5.13017,79000000.0
2008-02-12 06:00:00,5.12943,5.13045,5.12841,5.12935,72000000.0
2008-02-12 06:05:00,5.13038,5.13038,5.12769,5.12883,62000000.0
2008-02-12 06:10:00,5.12843,5.12948,5.12772,5.12858,62000000.0
2008-02-12 06:15:00,5.12857,5.12984,5.12768,5.12794,65000000.0
2008-02-12 06:20:00,5.12886,5.12976,5.12783,5.12783,88000000.0
2008-02-12 06:25:00,5.12845,5.12955,5.1276,5.12805,59000000.0
2008-02-12 06:30:00,5.12915,5.12992,5.12772,5.12908,58000000.0
2008-02-12 06:35:00,5.12916,5.12991,5.12807,5.12883,52000000.0
2008-02-12 06:40:00,5.12865,5.13,5.12799,5.1291,68000000.0
2008-02-12 06:45:00,5.12841,5.1299,5.12759,5.12866,62000000.0
2008-02-12 06:50:00,5.12805,5.12995,5.12799,5.12892,66000000.0
2008-02-12 06:55:00,5.12904,5.12987,5.12811,5.12819,72000000.0
2008-02-12 07:00:00,5.1291,5.13193,5.12832,5.12926,65000000.0
2008-02-12 07:05:00,5.12992,5.13062,5.1283,5.12864,62000000.0
2008-02-12 07:10:00,5.12975,5.12975,5.12807,5.12832,67000000.0
2008-02-12 07:15:00,5.12906,5.13006,5.12832,5.13006,89000000.0
2008-02-12 07:20:00,5.12877,5.12987,5.128,5.12863,70000000.0
2008-02-12 07:25:00,5.12838,5.12969,5.12654,5.12794,59000000.0
2008-02-12 07:30:00,5.12867,5.12964,5.12747,5.12807,63000000.0
2008-02-12 07:35:00,5.1288,5.1295,5.12694,5.12889,65000000.0
2008-02-12 07:40:00,5.12877,5.12877,5.12674,5.12764,64000000.0
2008-02-12 07:45:00,5.12675,5.12793,5.12644,5.12712,66000000.0
2008-02-12 07:50:00,5.12797,5.1282,5.12547,5.1266,65000000.0
2008-02-12 07:55:00,5.12458,5.12675,5.12439,5.12675,67000000.0
2008-02-12 08:00:00,5.12612,5.12722,5.12439,5.12689,68000000.0
2008-02-12 08:05:00,5.12638,5.12721,5.12314,5.1235,71000000.0
2008-02-12 08:10:00,5.12307,5.12517,5.12229,5.12387,70000000.0
2008-02-12 08:15:00,5.12437,5.12437,5.12124,5.12198,70000000.0
2008-02-12 08:20:00,5.1225,5.12423,5.12119,5.12214,63000000.0
2008-02-12 08:25:00,5.12179,5.12334,5.12086,5.12221,66000000.0
2008-02-12 08:30:00,5.12236,5.13158,5.12121,5.12215,62000000.0
2008-02-12 08:35:00,5.12154,5.12269,5.11864,5.12088,72000000.0
2008-02-12 08:40:00,5.12098,5.12932,5.11952,5.12042,61000000.0
2008-02-12 08:45:00,5.12043,5.12192,5.11848,5.11863,68000000.0
2008-02-12 08:50:00,5.11971,5.12069,5.11888,5.12037,76000000.0
2008-02-12 08:55:00,5.11896,5.12039,5.11646,5.1181,70000000.0
2008-02-12 09:00:00,5.11628,5.12071,5.11608,5.12013,71000000.0
2008-02-12 09:05:00,5.12178,5.12297,5.11955,5.12187,63000000.0
2008-02-12 09:10:00,5.12165,5.12425,5.12122,5.12341,66000000.0
2008-02-12 09:15:00,5.12343,5.1242,5.12178,5.1242,67000000.0
2008-02-12 09:20:00,5.12355,5.12428,5.12101,5.12214,76000000.0
2008-02-12 09:25:00,5.12264,5.12484,5.12181,5.124,65000000.0
2008-02-12 09:30:00,5.12385,5.12511,5.12256,5.12383,67000000.0
2008-02-12 09:35:00,5.12446,5.12451,5.12076,5.12315,63000000.0
2008-02-12 09:40:00,5.12226,5.12334,5.12126,5.12274,61000000.0
2008-02-12 09:45:00,5.12307,5.1235,5.1215,5.12347,58000000.0
2008-02-12 09:50:00,5.12241,5.12313,5.12006,5.12006,73000000.0
2008-02-12 09:55:00,5.11993,5.12135,5.11776,5.11958,72000000.0
2008-02-12 10:00:00,5.1199,5.12252,5.11914,5.12084,66000000.0
2008-02-12 10:05:00,5.12212,5.12253,5.11981,5.12085,86000000.0
2008-02-12 10:10:00,5.12239,5.12289,5.12053,5.12289,60000000.0
2008-02-12 10:15:00,5.12177,5.12464,5.12089,5.12464,76000000.0
2008-02-12 10:20:00,5.12429,5.1264,5.12308,5.1264,64000000.0
2008-02-12 10:25:00,5.12462,5.12653,5.12435,5.12496,63000000.0
2008-02-12 10:30:00,5.12457,5.12622,5.12429,5.12526,62000000.0
2008-02-12 10:35:00,5.12632,5.12913,5.12475,5.12754,55000000.0
2008-02-12 10:40:00,5.12695,5.12911,5.12614,5.12858,71000000.0
2008-02-12 10:45:00,5.12915,5.13177,5.1273,5.13177,57000000.0
2008-02-12 10:50:00,5.13099,5.13358,5.12936,5.13268,73000000.0
2008-02-12 10:55:00,5.13234,5.13388,5.13143,5.13347,62000000.0
2008-02-12 11:00:00,5.13381,5.13449,5.13188,5.13226,52000000.0
2008-02-12 11:05:00,5.13363,5.13531,5.1319,5.13249,66000000.0
2008-02-12 11:10:00,5.13275,5.13337,5.13,5.13086,59000000.0
2008-02-12 11:15:00,5.13203,5.13244,5.12984,5.13138,86000000.0
2008-02-12 11:20:00,5.12968,5.13206,5.12968,5.12985,78000000.0
2008-02-12 11:25:00,5.13069,5.13222,5.12978,5.13215,53000000.0
2008-02-12 11:30:00,5.13136,5.13252,5.1301,5.13084,51000000.0
2008-02-12 11:35:00,5.1319,5.1319,5.12797,5.12882,65000000.0
2008-02-12 11:40:00,5.12875,5.13199,5.12865,5.13114,66000000.0
2008-02-12 11:45:00,5.1318,5.13204,5.12915,5.13016,64000000.0
2008-02-12 11:50:00,5.13049,5.13208,5.12923,5.13101,70000000.0
2008-02-12 11:55:00,5.13005,5.13227,5.12965,5.13164,61000000.0
2008-02-12 12:00:00,5.13121,5.13124,5.12444,5.12657,74000000.0
2008-02-12 12:05:00,5.12591,5.1285,5.12533,5.12758,75000000.0
2008-02-12 12:10:00,5.12813,5.13032,5.12641,5.13009,81000000.0
2008-02-12 12:15:00,5.13039,5.13039,5.12789,5.1289,62000000.0
2008-02-12 12:20:00,5.13024,5.13104,5.12826,5.13005,52000000.0
2008-02-12 12:25:00,5.1297,5.13045,5.12587,5.12848,68000000.0
2008-02-12 12:30:00,5.12891,5.12969,5.1281,5.12883,71000000.0
2008-02-12 12:35:00,5.12996,5.12996,5.12805,5.12822,59000000.0
2008-02-12 12:40:00,5.12925,5.12944,5.12755,5.12879,68000000.0
2008-02-12 12:45:00,5.12862,5.13025,5.1277,5.12853,61000000.0
2008-02-12 12:50:00,5.12828,5.12979,5.12524,5.12525,68000000.0
2008-02-12 12:55:00,5.12632,5.12766,5.12484,5.12607,76000000.0
2008-02-12 13:00:00,5.12618,5.12715,5.12489,5.12639,71000000.0
2008-02-12 13:05:00,5.12608,5.12726,5.12511,5.12605,60000000.0
2008-02-12 13:10:00,5.12537,5.12723,5.12443,5.12546,56000000.0
2008-02-12 13:15:00,5.12572,5.12774,5.12496,5.12677,77000000.0
2008-02-12 13:20:00,5.12701,5.12887,5.12657,5.12854,63000000.0
2008-02-12 13:25:00,5.1281,5.1281,5.12376,5.12463,60000000.0
2008-02-12 13:30:00,5.12381,5.12642,5.12381,5.12597,65000000.0
2008-02-12 13:35:00,5.12596,5.12842,5.12471,5.12842,52000000.0
2008-02-12 13:40:00,5.12739,5.12908,5.12668,5.12783,76000000.0
2008-02-12 13:45:00,5.12827,5.12827,5.12571,5.1263,56000000.0
2008-02-12 13:50:00,5.12821,5.12855,5.12491,5.12614,60000000.0
2008-02-12 13:55:00,5.12638,5.12692,5.12381,5.12381,72000000.0
2008-02-12 14:00:00,5.12544,5.12544,5.1209,5.1221,59000000.0
2008-02-12 14:05:00,5.12261,5.12271,5.12002,5.12136,58000000.0
2008-02-12 14:10:00,5.12106,5.12253,5.11927,5.12168,64000000.0
2008-02-12 14:15:00,5.12129,5.12344,5.12121,5.12273,55000000.0
2008-02-12 14:20:00,5.12287,5.12412,5.12153,5.1237,65000000.0
2008-02-12 14:25:00,5.12252,5.12459,5.12229,5.12311,55000000.0
2008-02-12 14:30:00,5.123,5.12333,5.12092,5.12263,62000000.0
2008-02-12 14:35:00,5.12095,5.1234,5.11499,5.11499,78000000.0
2008-02-12 14:40:00,5.11519,5.12098,5.11519,5.11993,63000000.0
2008-02-12 14:45:00,5.11923,5.12083,5.11798,5.11942,79000000.0
2008-02-12 14:50:00,5.12021,5.12494,5.11879,5.12264,77000000.0
2008-02-12 14:55:00,5.12306,5.1239,5.12107,5.12207,81000000.0
2008-02-12 15:00:00,5.12177,5.12265,5.11392,5.11581,62000000.0
2008-02-12 15:05:00,5.11538,5.11864,5.11342,5.11706,66000000.0
2008-02-12 15:10:00,5.11765,5.12172,5.11615,5.12172,65000000.0
2008-02-12 15:15:00,5.11914,5.12389,5.11819,5.12199,70000000.0
2008-02-12 15:20:00,5.12243,5.12269,5.1178,5.12065,64000000.0
2008-02-12 15:25:00,5.11909,5.12282,5.1174,5.12234,61000000.0
2008-02-12 15:30:00,5.12059,5.1242,5.11761,5.11903,57000000.0
2008-02-12 15:35:00,5.11885,5.1227,5.11723,5.11887,70000000.0
2008-02-12 15:40:00,5.12047,5.12099,5.11767,5.12043,56000000.0
2008-02-12 15:45:00,5.11954,5.1217,5.11819,5.12011,63000000.0
2008-02-12 15:50:00,5.11877,5.12023,5.11721,5.11773,61000000.0
2008-02-12 15:55:00,5.11931,5.12028,5.11855,5.12012,63000000.0
2008-02-12 16:00:00,5.11761,5.11976,5.11616,5.11735,52000000.0
2008-02-12 16:05:00,5.11742,5.11786,5.10422,5.10666,68000000.0
2008-02-12 16:10:00,5.10617,5.11627,5.10555,5.10912,62000000.0
2008-02-12 16:15:00,5.11118,5.11652,5.1036,5.10499,64000000.0
2008-02-12 16:20:00,5.10398,5.11869,5.10388,5.10987,60000000.0
2008-02-12 16:25:00,5.1066,5.10852,5.10045,5.10077,74000000.0
2008-02-12 16:30:00,5.1004,5.10114,5.09608,5.0987,64000000.0
2008-02-12 16:35:00,5.1007,5.10211,5.0991,5.1007,76000000.0
2008-02-12 16:40:00,5.10199,5.10402,5.10028,5.1023,63000000.0
2008-02-12 16:45:00,5.10243,5.1039,5.10162,5.10173,67000000.0
2008-02-12 16:50:00,5.10231,5.11342,5.09912,5.10026,71000000.0
2008-02-12 16:55:00,5.10251,5.10851,5.10105,5.10718,61000000.0
2008-02-12 17:00:00,5.10487,5.10796,5.10162,5.10387,49000000.0
2008-02-12 17:05:00,5.10373,5.10607,5.10124,5.1019,72000000.0
2008-02-12 17:10:00,5.10354,5.10765,5.10183,5.10719,55000000.0
2008-02-12 17:15:00,5.10256,5.10524,5.09868,5.10042,62000000.0
2008-02-12 17:20:00,5.10082,5.10386,5.09877,5.09978,72000000.0
2008-02-12 17:25:00,5.10208,5.10529,5.10052,5.104,57000000.0
2008-02-12 17:30:00,5.10393,5.10446,5.10233,5.10318,60000000.0
2008-02-12 17:35:00,5.10402,5.10471,5.10206,5.10316,60000000.0
2008-02-12 17:40:00,5.10359,5.10467,5.10138,5.10257,74000000.0
2008-02-12 17:45:00,5.10239,5.10453,5.10053,5.10406,70000000.0
2008-02-12 17:50:00,5.104,5.1051,5.10202,5.10313,50000000.0
2008-02-12 17:55:00,5.10477,5.10499,5.10146,5.10298,75000000.0
2008-02-12 18:00:00,5.10155,5.10376,5.1011,5.10349,68000000.0
2008-02-12 18:05:00,5.10272,5.10458,5.10122,5.10145,74000000.0
2008-02-12 18:10:00,5.10394,5.10414,5.09951,5.10112,76000000.0
2008-02-12 18:15:00,5.10203,5.10247,5.09455,5.09812,74000000.0
2008-02-12 18:20:00,5.09744,5.10323,5.09527,5.09709,85000000.0
2008-02-12 18:25:00,5.10298,5.10386,5.09496,5.09841,69000000.0
2008-02-12 18:30:00,5.10001,5.10357,5.09804,5.09865,68000000.0
2008-02-12 18:35:00,5.10195,5.10423,5.09764,5.10302,74000000.0
2008-02-12 18:40:00,5.10258,5.10393,5.0973,5.09797,72000000.0
2008-02-12 18:45:00,5.10126,5.10462,5.09786,5.10019,67000000.0
2008-02-12 18:50:00,5.09985,5.10407,5.09868,5.10241,66000000.0
2008-02-12 18:55:00,5.10236,5.10297,5.09917,5.10208,62000000.0
2008-02-12 19:00:00,5.10292,5.1037,5.09984,5.10066,70000000.0
2008-02-12 19:05:00,5.10305,5.10386,5.09662,5.10258,81000000.0
2008-02-12 19:10:00,5.10322,5.10322,5.09628,5.09838,76000000.0
2008-02-12 19:15:00,5.09967,5.1047,5.0979,5.10178,58000000.0
2008-02-12 19:20:00,5.10022,5.10599,5.0984,5.09993,56000000.0
2008-02-12 19:25:00,5.10083,5.10624,5.09947,5.10196,62000000.0
2008-02-12 19:30:00,5.10504,5.10516,5.10141,5.10141,56000000.0
2008-02-12 19:35:00,5.10278,5.10458,5.10085,5.10362,64000000.0
2008-02-12 19:40:00,5.10448,5.10603,5.10187,5.10187,59000000.0
2008-02-12 19:45:00,5.10176,5.10398,5.10104,5.10181,58000000.0
2008-02-12 19:50:00,5.10238,5.10425,5.10134,5.10293,73000000.0
2008-02-12 19:55:00,5.10385,5.10494,5.10232,5.10439,65000000.0
2008-02-12 20:00:00,5.10572,5.1061,5.1024,5.10372,62000000.0
2008-02-12 20:05:00,5.10272,5.10469,5.10272,5.10306,67000000.0
2008-02-12 20:10:00,5.10432,5.10479,5.1022,5.1022,59000000.0
2008-02-12 20:15:00,5.10418,5.10508,5.10173,5.10297,55000000.0
2008-02-12 20:20:00,5.10262,5.10385,5.1016,5.10371,63000000.0
2008-02-12 20:25:00,5.10299,5.10428,5.10204,5.10283,61000000.0
2008-02-12 20:30:00,5.10337,5.10357,5.10037,5.10135,78000000.0
2008-02-12 20:35:00,5.10085,5.10273,5.10024,5.10149,76000000.0
2008-02-12 20:40:00,5.10257,5.10314,5.10113,5.10193,80000000.0
2008-02-12 20:45:00,5.10134,5.10336,5.10117,5.10272,82000000.0
2008-02-12 20:50:00,5.10205,5.10385,5.10196,5.10301,59000000.0
2008-02-12 20:55:00,5.10259,5.10345,5.10107,5.10206,58000000.0
2008-02-12 21:00:00,5.10323,5.10341,5.10146,5.10249,64000000.0
2008-02-12 21:05:00,5.10356,5.10356,5.10105,5.10231,56000000.0
2008-02-12 21:10:00,5.10202,5.10324,5.10054,5.10214,69000000.0
2008-02-12 21:15:00,5.10289,5.10453,5.10163,5.10341,71000000.0
2008-02-12 21:20:00,5.10331,5.10399,5.1018,5.10334,72000000.0
2008-02-12 21:25:00,5.10374,5.10374,5.10119,5.10186,58000000.0
2008-02-12 21:30:00,5.10243,5.10383,5.1015,5.10295,71000000.0
2008-02-12 21:35:00,5.10271,5.10401,5.10118,5.10159,68000000.0
2008-02-12 21:40:00,5.10209,5.10314,5.10058,5.10086,69000000.0
2008-02-12 21:45:00,5.10211,5.10263,5.09781,5.09956,73000000.0
2008-02-12 21:50:00,5.09948,5.10035,5.09783,5.09947,81000000.0
2008-02-12 21:55:00,5.09837,5.10213,5.09837,5.10113,77000000.0
2008-02-12 22:00:00,5.10231,5.10345,5.10047,5.10276,70000000.0
2008-02-12 22:05:00,5.10403,5.1051,5.10271,5.10322,62000000.0
2008-02-12 22:10:00,5.10403,5.10403,5.10129,5.10348,77000000.0
2008-02-12 22:15:00,5.10324,5.10403,5.10107,5.10131,61000000.0
2008-02-12 22:20:00,5.10138,5.10439,5.10041,5.10326,78000000.0
2008-02-12 22:25:00,5.10289,5.10514,5.10223,5.10223,76000000.0
2008-02-12 22:30:00,5.10275,5.10563,5.10162,5.10527,66000000.0
2008-02-12 22:35:00,5.10493,5.10914,5.10478,5.10893,79000000.0
2008-02-12 22:40:00,5.10758,5.10862,5.10536,5.10709,67000000.0
2008-02-12 22:45:00,5.10599,5.10835,5.10599,5.10738,59000000.0
2008-02-12 22:50:00,5.10577,5.1074,5.10485,5.10581,72000000.0
2008-02-12 22:55:00,5.10552,5.10613,5.10428,5.1044,62000000.0
2008-02-12 23:00:00,5.104,5.10566,5.10332,5.10332,65000000.0
2008-02-12 23:05:00,5.10379,5.10564,5.10346,5.10557,71000000.0
2008-02-12 23:10:00,5.10436,5.10546,5.10262,5.10546,63000000.0
2008-02-12 23:15:00,5.10414,5.10538,5.10355,5.10465,54000000.0
2008-02-12 23:20:00,5.10549,5.10613,5.10395,5.10538,64000000.0
2008-02-12 23:25:00,5.10493,5.10581,5.10431,5.10522,66000000.0
2008-02-12 23:30:00,5.10554,5.10652,5.10432,5.10524,53000000.0
2008-02-12 23:35:00,5.1057,5.1077,5.10455,5.1077,62000000.0
2008-02-12 23:40:00,5.10682,5.10761,5.10536,5.10576,57000000.0
2008-02-12 23:45:00,5.10623,5.10741,5.10544,5.10639,77000000.0
2008-02-12 23:50:00,5.10542,5.1077,5.10542,5.10673,66000000.0
2008-02-12 23:55:00,5.10644,5.10741,5.10443,5.10571,70000000.0
2008-02-13 00:00:00,5.10499,5.10591,5.10199,5.10332,63000000.0
2008-02-13 00:05:00,5.10362,5.1039,5.10099,5.10336,74000000.0
2008-02-13 00:10:00,5.10332,5.10403,5.1019,5.10307,53000000.0
2008-02-13 00:15:00,5.10307,5.10425,5.10072,5.10255,82000000.0
2008-02-13 00:20:00,5.10407,5.10407,5.10224,5.10286,60000000.0
2008-02-13 00:25:00,5.10438,5.10464,5.10261,5.1031,68000000.0
2008-02-13 00:30:00,5.10392,5.10634,5.10331,5.10568,71000000.0
2008-02-13 00:35:00,5.10509,5.10597,5.10458,5.10481,62000000.0
2008-02-13 00:40:00,5.10554,5.10605,5.10399,5.10541,50000000.0
2008-02-13 00:45:00,5.10525,5.10558,5.10363,5.10497,80000000.0
2008-02-13 00:50:00,5.10515,5.10753,5.10406,5.10703,68000000.0
2008-02-13 00:55:00,5.1054,5.10815,5.1054,5.10803,67000000.0
2008-02-13 01:00:00,5.10749,5.10779,5.10553,5.10664,65000000.0
2008-02-13 01:05:00,5.10602,5.10658,5.1031,5.10458,66000000.0
2008-02-13 01:10:00,5.10443,5.10556,5.1033,5.10428,69000000.0
2008-02-13 01:15:00,5.10528,5.10563,5.1036,5.10384,69000000.0
2008-02-13 01:20:00,5.10387,5.10505,5.10292,5.10379,71000000.0
2008-02-13 01:25:00,5.10398,5.10499,5.10327,5.10487,64000000.0
2008-02-13 01:30:00,5.10413,5.10485,5.10303,5.1037,59000000.0
2008-02-13 01:35:00,5.1042,5.10601,5.10384,5.10429,74000000.0
2008-02-13 01:40:00,5.10459,5.10616,5.10382,5.10538,70000000.0
2008-02-13 01:45:00,5.10415,5.10573,5.10369,5.10369,74000000.0
2008-02-13 01:50:00,5.10501,5.10618,5.10419,5.1052,73000000.0
2008-02-13 01:55:00,5.10484,5.10674,5.10474,5.10537,69000000.0
2008-02-13 02:00:00,5.10629,5.10827,5.10557,5.1072,61000000.0
2008-02-13 02:05:00,5.10798,5.10824,5.10521,5.10683,67000000.0
2008-02-13 02:10:00,5.10671,5.10773,5.10591,5.10668,68000000.0
2008-02-13 02:15:00,5.10733,5.10779,5.10597,5.1071,72000000.0
2008-02-13 02:20:00,5.10594,5.10702,5.10461,5.10523,71000000.0
2008-02-13 02:25:00,5.10581,5.10739,5.10503,5.10661,68000000.0
2008-02-13 02:30:00,5.10688,5.10755,5.10537,5.10663,70000000.0
2008-02-13 02:35:00,5.10654,5.10748,5.10493,5.10493,59000000.0
2008-02-13 02:40:00,5.10652,5.10665,5.1048,5.1048,63000000.0
2008-02-13 02:45:00,5.10618,5.10662,5.10496,5.10545,55000000.0
2008-02-13 02:50:00,5.10471,5.10752,5.10471,5.10748,70000000.0
2008-02-13 02:55:00,5.10621,5.10886,5.10621,5.10794,63000000.0
2008-02-13 03:00:00,5.10794,5.11243,5.10782,5.10989,66000000.0
2008-02-13 03:05:00,5.10988,5.11275,5.10988,5.1107,60000000.0
2008-02-13 03:10:00,5.11179,5.11235,5.10954,5.10973,63000000.0
2008-02-13 03:15:00,5.11041,5.11151,5.10973,5.11092,61000000.0
2008-02-13 03:20:00,5.11044,5.11167,5.10949,5.11096,80000000.0
2008-02-13 03:25:00,5.1109,5.1109,5.10925,5.11018,64000000.0
2008-02-13 03:30:00,5.1095,5.1113,5.10948,5.11,66000000.0
2008-02-13 03:35:00,5.1108,5.11139,5.10929,5.11065,60000000.0
2008-02-13 03:40:00,5.10992,5.11105,5.10916,5.10939,65000000.0
2008-02-13 03:45:00,5.11023,5.11123,5.10944,5.1105,63000000.0
2008-02-13 03:50:00,5.10943,5.11085,5.10828,5.10908,62000000.0
2008-02-13 03:55:00,5.1093,5.11103,5.10881,5.10904,70000000.0
2008-02-13 04:00:00,5.11008,5.11051,5.10857,5.10986,76000000.0
2008-02-13 04:05:00,5.10887,5.11075,5.10873,5.10952,67000000.0
2008-02-13 04:10:00,5.10955,5.11068,5.10876,5.10909,76000000.0
2008-02-13 04:15:00,5.11062,5.11062,5.10889,5.10946,80000000.0
2008-02-13 04:20:00,5.10937,5.11009,5.10842,5.10851,62000000.0
2008-02-13 04:25:00,5.10869,5.10969,5.10641,5.10695,72000000.0
2008-02-13 04:30:00,5.10704,5.10834,5.10602,5.10657,64000000.0
2008-02-13 04:35:00,5.10608,5.10738,5.10358,5.10506,66000000.0
2008-02-13 04:40:00,5.10505,5.10617,5.10368,5.10431,65000000.0
2008-02-13 04:45:00,5.10518,5.10629,5.1041,5.10451,66000000.0
2008-02-13 04:50:00,5.10515,5.10695,5.10391,5.10695,60000000.0
2008-02-13 04:55:00,5.10721,5.10721,5.10525,5.10573,68000000.0
2008-02-13 05:00:00,5.10631,5.10714,5.10498,5.10499,64000000.0
2008-02-13 05:05:00,5.10622,5.10645,5.10379,5.1047,70000000.0
2008-02-13 05:10:00,5.1047,5.10586,5.10371,5.10437,68000000.0
2008-02-13 05:15:00,5.10451,5.10631,5.10435,5.1048,63000000.0
2008-02-13 05:20:00,5.10624,5.10679,5.10483,5.10532,56000000.0
2008-02-13 05:25:00,5.10545,5.10597,5.10427,5.10462,60000000.0
2008-02-13 05:30:00,5.10427,5.10627,5.10422,5.10506,63000000.0
2008-02-13 05:35:00,5.10595,5.10691,5.10489,5.10527,69000000.0
2008-02-13 05:40:00,5.1056,5.10647,5.10466,5.10564,69000000.0
2008-02-13 05:45:00,5.10491,5.1078,5.10491,5.10689,64000000.0
2008-02-13 05:50:00,5.10658,5.10766,5.10573,5.10601,67000000.0
2008-02-13 05:55:00,5.10692,5.10756,5.10597,5.10605,79000000.0
2008-02-13 06:00:00,5.10699,5.10803,5.10617,5.10677,72000000.0
2008-02-13 06:05:00,5.10716,5.10762,5.10603,5.10688,62000000.0
2008-02-13 06:10:00,5.10676,5.10735,5.10589,5.10622,62000000.0
2008-02-13 06:15:00,5.10612,5.1074,5.10544,5.10646,65000000.0
2008-02-13 06:20:00,5.10652,5.10786,5.10587,5.10665,88000000.0
2008-02-13 06:25:00,5.10676,5.1071,5.10508,5.10632,59000000.0
2008-02-13 06:30:00,5.10492,5.10676,5.10477,5.10522,58000000.0
2008-02-13 06:35:00,5.10561,5.10781,5.105,5.10621,52000000.0
2008-02-13 06:40:00,5.10631,5.10804,5.10595,5.10764,68000000.0
2008-02-13 06:45:00,5.10613,5.10755,5.10563,5.10618,62000000.0
2008-02-13 06:50:00,5.10612,5.10793,5.10588,5.10702,66000000.0
2008-02-13 06:55:00,5.1071,5.1084,5.10628,5.10827,72000000.0
2008-02-13 07:00:00,5.10688,5.11077,5.10688,5.11012,65000000.0
2008-02-13 07:05:00,5.11036,5.11181,5.10926,5.10984,62000000.0
2008-02-13 07:10:00,5.10955,5.11091,5.10803,5.10939,67000000.0
2008-02-13 07:15:00,5.10819,5.11066,5.10819,5.1098,89000000.0
2008-02-13 07:20:00,5.1092,5.11136,5.10844,5.11066,70000000.0
2008-02-13 07:25:00,5.11053,5.11158,5.10973,5.11092,59000000.0
2008-02-13 07:30:00,5.11118,5.11162,5.1094,5.10999,63000000.0
2008-02-13 07:35:00,5.10963,5.11098,5.10901,5.11005,65000000.0
2008-02-13 07:40:00,5.11018,5.11029,5.10819,5.10865,64000000.0
2008-02-13 07:45:00,5.10842,5.10992,5.1074,5.10799,66000000.0
2008-02-13 07:50:00,5.10772,5.10883,5.10672,5.10672,65000000.0
2008-02-13 07:55:00,5.10814,5.10865,5.10657,5.10813,67000000.0
2008-02-13 08:00:00,5.10693,5.10971,5.10693,5.10796,68000000.0
2008-02-13 08:05:00,5.10896,5.11006,5.10788,5.10845,71000000.0
2008-02-13 08:10:00,5.10943,5.10999,5.10709,5.10855,70000000.0
2008-02-13 08:15:00,5.1096,5.11153,5.10837,5.11027,70000000.0
2008-02-13 08:20:00,5.11068,5.11068,5.10863,5.1099,63000000.0
2008-02-13 08:25:00,5.10972,5.11046,5.10348,5.10893,66000000.0
2008-02-13 08:30:00,5.11031,5.11147,5.10881,5.11082,62000000.0
2008-02-13 08:35:00,5.11229,5.11293,5.11019,5.11098,72000000.0
2008-02-13 08:40:00,5.11193,5.11261,5.10642,5.11164,61000000.0
2008-02-13 08:45:00,5.1115,5.11386,5.11094,5.11383,68000000.0
2008-02-13 08:50:00,5.11363,5.11363,5.11083,5.11135,76000000.0
2008-02-13 08:55:00,5.11241,5.11259,5.10949,5.10965,70000000.0
2008-02-13 09:00:00,5.1101,5.11377,5.1101,5.11153,71000000.0
2008-02-13 09:05:00,5.1115,5.11287,5.11047,5.11238,63000000.0
2008-02-13 09:10:00,5.11268,5.11304,5.11088,5.11184,66000000.0
2008-02-13 09:15:00,5.11269,5.11296,5.10987,5.11108,67000000.0
2008-02-13 09:20:00,5.11108,5.11264,5.11027,5.11259,76000000.0
2008-02-13 09:25:00,5.11076,5.11233,5.10987,5.11152,65000000.0
2008-02-13 09:30:00,5.1119,5.11645,5.11184,5.11571,67000000.0
2008-02-13 09:35:00,5.11448,5.11872,5.11443,5.11775,63000000.0
2008-02-13 09:40:00,5.11852,5.11852,5.11534,5.11549,61000000.0
2008-02-13 09:45:00,5.11662,5.1196,5.11539,5.11796,58000000.0
2008-02-13 09:50:00,5.1183,5.11909,5.11625,5.11776,73000000.0
2008-02-13 09:55:00,5.11745,5.12041,5.11636,5.12022,72000000.0
2008-02-13 10:00:00,5.12026,5.12186,5.11863,5.12016,66000000.0
2008-02-13 10:05:00,5.11955,5.12118,5.11724,5.11824,86000000.0
2008-02-13 10:10:00,5.1179,5.12014,5.11675,5.11773,60000000.0
2008-02-13 10:15:00,5.11897,5.12051,5.11721,5.119,76000000.0
2008-02-13 10:20:00,5.11835,5.11933,5.11659,5.11841,64000000.0
2008-02-13 10:25:00,5.11794,5.1204,5.11752,5.11979,63000000.0
2008-02-13 10:30:00,5.12052,5.12149,5.11858,5.11945,62000000.0
2008-02-13 10:35:00,5.11838,5.12019,5.11668,5.11818,55000000.0
2008-02-13 10:40:00,5.11545,5.11853,5.11505,5.11754,71000000.0
2008-02-13 10:45:00,5.11687,5.11944,5.11664,5.11873,57000000.0
2008-02-13 10:50:00,5.11811,5.12007,5.11591,5.11659,73000000.0
2008-02-13 10:55:00,5.11762,5.11775,5.11432,5.11513,62000000.0
2008-02-13 11:00:00,5.11527,5.11551,5.11349,5.11534,52000000.0
2008-02-13 11:05:00,5.11446,5.11526,5.11145,5.11371,66000000.0
2008-02-13 11:10:00,5.11264,5.11555,5.11249,5.11458,59000000.0
2008-02-13 11:15:00,5.11601,5.11602,5.11359,5.1144,86000000.0
2008-02-13 11:20:00,5.11415,5.11583,5.1119,5.11355,78000000.0
2008-02-13 11:25:00,5.11339,5.11446,5.11252,5.114,53000000.0
2008-02-13 11:30:00,5.11429,5.11551,5.11348,5.11362,51000000.0
2008-02-13 11:35:00,5.11498,5.11528,5.11022,5.11045,65000000.0
2008-02-13 11:40:00,5.1113,5.11317,5.11028,5.11093,66000000.0
2008-02-13 11:45:00,5.11119,5.1129,5.11026,5.11191,64000000.0
2008-02-13 11:50:00,5.11117,5.11128,5.10857,5.10991,70000000.0
2008-02-13 11:55:00,5.11094,5.11156,5.10923,5.11097,61000000.0
2008-02-13 12:00:00,5.11076,5.11593,5.11076,5.11302,74000000.0
2008-02-13 12:05:00,5.11358,5.1142,5.11076,5.11076,75000000.0
2008-02-13 12:10:00,5.10996,5.11172,5.10632,5.10818,81000000.0
2008-02-13 12:15:00,5.10887,5.11028,5.10277,5.10307,62000000.0
2008-02-13 12:20:00,5.10376,5.10694,5.10346,5.10664,52000000.0
2008-02-13 12:25:00,5.10564,5.10724,5.1048,5.10567,68000000.0
2008-02-13 12:30:00,5.10694,5.10861,5.10564,5.1068,71000000.0
2008-02-13 12:35:00,5.10795,5.10795,5.10488,5.10606,59000000.0
2008-02-13 12:40:00,5.10652,5.10906,5.10488,5.10783,68000000.0
2008-02-13 12:45:00,5.10858,5.10885,5.10231,5.10337,61000000.0
2008-02-13 12:50:00,5.10262,5.10617,5.1012,5.10257,68000000.0
2008-02-13 12:55:00,5.10286,5.10354,5.09945,5.10225,76000000.0
2008-02-13 13:00:00,5.10252,5.10305,5.10048,5.10151,71000000.0
2008-02-13 13:05:00,5.10157,5.10471,5.1011,5.1032,60000000.0
2008-02-13 13:10:00,5.10288,5.10567,5.10288,5.10378,56000000.0
2008-02-13 13:15:00,5.10348,5.10502,5.10261,5.10401,77000000.0
2008-02-13 13:20:00,5.10258,5.10404,5.10171,5.10394,63000000.0
2008-02-13 13:25:00,5.10253,5.10455,5.10245,5.10258,60000000.0
2008-02-13 13:30:00,5.10377,5.10568,5.10246,5.10521,65000000.0
2008-02-13 13:35:00,5.1057,5.10616,5.10396,5.10458,52000000.0
2008-02-13 13:40:00,5.10322,5.10516,5.10299,5.10451,76000000.0
2008-02-13 13:45:00,5.10517,5.10682,5.10398,5.10518,56000000.0
2008-02-13 13:50:00,5.10595,5.10686,5.1012,5.1016,60000000.0
2008-02-13 13:55:00,5.10304,5.10445,5.10153,5.10407,72000000.0
2008-02-13 14:00:00,5.10404,5.10555,5.10314,5.10427,59000000.0
2008-02-13 14:05:00,5.10537,5.10542,5.10274,5.10345,58000000.0
2008-02-13 14:10:00,5.10492,5.10531,5.10327,5.10449,64000000.0
2008-02-13 14:15:00,5.10495,5.10509,5.10315,5.10453,55000000.0
2008-02-13 14:20:00,5.10394,5.10585,5.10352,5.10585,65000000.0
2008-02-13 14:25:00,5.10418,5.10573,5.10309,5.10431,55000000.0
2008-02-13 14:30:00,5.10454,5.11023,5.10454,5.10859,62000000.0
2008-02-13 14:35:00,5.10885,5.10991,5.10667,5.10809,78000000.0
2008-02-13 14:40:00,5.10741,5.10852,5.1058,5.10766,63000000.0
2008-02-13 14:45:00,5.10797,5.10797,5.10542,5.10569,79000000.0
2008-02-13 14:50:00,5.10606,5.10718,5.10443,5.10564,77000000.0
2008-02-13 14:55:00,5.10587,5.10645,5.10425,5.10543,81000000.0
2008-02-13 15:00:00,5.10478,5.10696,5.10458,5.1056,62000000.0
2008-02-13 15:05:00,5.10582,5.10657,5.10447,5.10657,66000000.0
2008-02-13 15:10:00,5.10638,5.10705,5.10464,5.10529,65000000.0
2008-02-13 15:15:00,5.10601,5.10692,5.10438,5.10504,70000000.0
2008-02-13 15:20:00,5.10618,5.10667,5.10472,5.10592,64000000.0
2008-02-13 15:25:00,5.10621,5.10644,5.10408,5.10507,61000000.0
2008-02-13 15:30:00,5.10513,5.11149,5.10513,5.1053,57000000.0
2008-02-13 15:35:00,5.10564,5.11026,5.10508,5.10952,70000000.0
2008-02-13 15:40:00,5.10827,5.10883,5.10588,5.10694,56000000.0
2008-02-13 15:45:00,5.10795,5.11046,5.10576,5.10833,63000000.0
2008-02-13 15:50:00,5.10906,5.1096,5.10613,5.10845,61000000.0
2008-02-13 15:55:00,5.10859,5.10927,5.10648,5.10706,63000000.0
2008-02-13 16:00:00,5.10803,5.11332,5.10757,5.10993,52000000.0
2008-02-13 16:05:00,5.11477,5.11577,5.10931,5.1127,68000000.0
2008-02-13 16:10:00,5.11471,5.11509,5.10714,5.11487,62000000.0
2008-02-13 16:15:00,5.10885,5.11412,5.10847,5.11168,64000000.0
2008-02-13 16:20:00,5.11201,5.11636,5.11147,5.11615,60000000.0
2008-02-13 16:25:00,5.1158,5.12014,5.11468,5.11843,74000000.0
2008-02-13 16:30:00,5.1188,5.11945,5.11193,5.11193,64000000.0
2008-02-13 16:35:00,5.11267,5.11986,5.1123,5.11591,76000000.0
2008-02-13 16:40:00,5.11629,5.11931,5.11245,5.1172,63000000.0
2008-02-13 16:45:00,5.11926,5.1195,5.11578,5.11776,67000000.0
2008-02-13 16:50:00,5.11724,5.12025,5.11652,5.11706,71000000.0
2008-02-13 16:55:00,5.11664,5.12189,5.11546,5.12037,61000000.0
2008-02-13 17:00:00,5.12044,5.12054,5.11519,5.11825,49000000.0
2008-02-13 17:05:00,5.11786,5.11907,5.11534,5.11657,72000000.0
2008-02-13 17:10:00,5.11861,5.11898,5.11301,5.11492,55000000.0
2008-02-13 17:15:00,5.11676,5.12124,5.11512,5.1184,62000000.0
2008-02-13 17:20:00,5.11736,5.11991,5.11519,5.11654,72000000.0
2008-02-13 17:25:00,5.11846,5.11921,5.11663,5.11722,57000000.0
2008-02-13 17:30:00,5.11757,5.12238,5.11595,5.11951,60000000.0
2008-02-13 17:35:00,5.11437,5.12119,5.11437,5.11825,60000000.0
2008-02-13 17:40:00,5.1182,5.11963,5.11553,5.11736,74000000.0
2008-02-13 17:45:00,5.11666,5.11776,5.11381,5.11624,70000000.0
2008-02-13 17:50:00,5.11587,5.11888,5.11511,5.11639,50000000.0
2008-02-13 17:55:00,5.11599,5.12086,5.11114,5.11261,75000000.0
2008-02-13 18:00:00,5.11994,5.12068,5.1131,5.12036,68000000.0
2008-02-13 18:05:00,5.11603,5.11818,5.10883,5.10883,74000000.0
2008-02-13 18:10:00,5.10951,5.11746,5.10898,5.11191,76000000.0
2008-02-13 18:15:00,5.10936,5.11573,5.10936,5.11042,74000000.0
2008-02-13 18:20:00,5.1099,5.11587,5.1099,5.1132,85000000.0
2008-02-13 18:25:00,5.11181,5.11499,5.10914,5.11054,69000000.0
2008-02-13 18:30:00,5.11057,5.11397,5.1095,5.11125,68000000.0
2008-02-13 18:35:00,5.11289,5.11393,5.11017,5.11061,74000000.0
2008-02-13 18:40:00,5.11099,5.1138,5.10823,5.11064,72000000.0
2008-02-13 18:45:00,5.10955,5.11117,5.10896,5.10967,67000000.0
2008-02-13 18:50:00,5.11049,5.11176,5.10964,5.11056,66000000.0
2008-02-13 18:55:00,5.10989,5.11212,5.10944,5.1098,62000000.0
2008-02-13 19:00:00,5.10942,5.11194,5.10835,5.11116,70000000.0
2008-02-13 19:05:00,5.11058,5.11226,5.1084,5.10986,81000000.0
2008-02-13 19:10:00,5.11109,5.11159,5.10899,5.1103,76000000.0
2008-02-13 19:15:00,5.11179,5.11188,5.10918,5.11001,58000000.0
2008-02-13 19:20:00,5.10893,5.11074,5.10821,5.11014,56000000.0
2008-02-13 19:25:00,5.10942,5.10997,5.10789,5.10897,62000000.0
2008-02-13 19:30:00,5.11006,5.11055,5.10831,5.10936,56000000.0
2008-02-13 19:35:00,5.10972,5.10972,5.10724,5.10774,64000000.0
2008-02-13 19:40:00,5.10887,5.10887,5.10646,5.1076,59000000.0
2008-02-13 19:45:00,5.10814,5.10838,5.10625,5.10704,58000000.0
2008-02-13 19:50:00,5.10628,5.10905,5.10622,5.10789,73000000.0
2008-02-13 19:55:00,5.10862,5.10923,5.10684,5.10923,65000000.0
2008-02-13 20:00:00,5.10928,5.10929,5.10667,5.10804,62000000.0
2008-02-13 20:05:00,5.10761,5.10853,5.10509,5.10513,67000000.0
2008-02-13 20:10:00,5.10528,5.10769,5.10472,5.1057,59000000.0
2008-02-13 20:15:00,5.10607,5.1065,5.10383,5.10383,55000000.0
2008-02-13 20:20:00,5.10512,5.10665,5.10397,5.10665,63000000.0
2008-02-13 20:25:00,5.10567,5.10639,5.10447,5.10493,61000000.0
2008-02-13 20:30:00,5.10584,5.10584,5.10378,5.1041,78000000.0
2008-02-13 20:35:00,5.10371,5.10561,5.10331,5.10508,76000000.0
2008-02-13 20:40:00,5.10386,5.10595,5.10386,5.10512,80000000.0
2008-02-13 20:45:00,5.10579,5.10579,5.10363,5.10551,82000000.0
2008-02-13 20:50:00,5.10539,5.10552,5.10294,5.10396,59000000.0
2008-02-13 20:55:00,5.10398,5.10518,5.10298,5.10473,58000000.0
2008-02-13 21:00:00,5.10512,5.10524,5.10311,5.10463,64000000.0
2008-02-13 21:05:00,5.10465,5.10574,5.10345,5.10345,56000000.0
2008-02-13 21:10:00,5.10468,5.10597,5.10332,5.10497,69000000.0
2008-02-13 21:15:00,5.10615,5.10667,5.10417,5.10479,71000000.0
2008-02-13 21:20:00,5.10462,5.10695,5.1041,5.10579,72000000.0
2008-02-13 21:25:00,5.10556,5.1063,5.10449,5.10533,58000000.0
2008-02-13 21:30:00,5.10477,5.10686,5.1045,5.10582,71000000.0
2008-02-13 21:35:00,5.10608,5.10675,5.10432,5.1055,68000000.0
2008-02-13 21:40:00,5.10497,5.10763,5.10435,5.10646,69000000.0
2008-02-13 21:45:00,5.10591,5.10896,5.10562,5.10886,73000000.0
2008-02-13 21:50:00,5.10844,5.10866,5.10693,5.10796,81000000.0
2008-02-13 21:55:00,5.10844,5.10994,5.10693,5.10783,77000000.0
2008-02-13 22:00:00,5.10669,5.10856,5.10652,5.1074,70000000.0
2008-02-13 22:05:00,5.10718,5.10897,5.10702,5.10822,62000000.0
2008-02-13 22:10:00,5.10813,5.10909,5.1072,5.10764,77000000.0
2008-02-13 22:15:00,5.10907,5.10946,5.1071,5.1079,61000000.0
2008-02-13 22:20:00,5.10827,5.10949,5.1065,5.10671,78000000.0
2008-02-13 22:25:00,5.1075,5.10793,5.1056,5.1065,76000000.0
2008-02-13 22:30:00,5.10646,5.1074,5.10488,5.10612,66000000.0
2008-02-13 22:35:00,5.10635,5.10822,5.10555,5.10702,79000000.0
2008-02-13 22:40:00,5.10778,5.10908,5.10608,5.10908,67000000.0
2008-02-13 22:45:00,5.10844,5.10943,5.10701,5.10836,59000000.0
2008-02-13 22:50:00,5.10946,5.10946,5.10699,5.10858,72000000.0
2008-02-13 22:55:00,5.10733,5.11039,5.10733,5.10984,62000000.0
2008-02-13 23:00:00,5.10944,5.1106,5.10863,5.11017,65000000.0
2008-02-13 23:05:00,5.10954,5.11119,5.10881,5.10921,71000000.0
2008-02-13 23:10:00,5.10991,5.11103,5.10886,5.10901,63000000.0
2008-02-13 23:15:00,5.10865,5.11087,5.10845,5.11087,54000000.0
2008-02-13 23:20:00,5.10948,5.11115,5.10917,5.11057,64000000.0
2008-02-13 23:25:00,5.11055,5.11108,5.10912,5.10969,66000000.0
2008-02-13 23:30:00,5.10928,5.11028,5.10817,5.10817,53000000.0
2008-02-13 23:35:00,5.11009,5.11039,5.10861,5.1103,62000000.0
2008-02-13 23:40:00,5.11021,5.11076,5.10879,5.11009,57000000.0
2008-02-13 23:45:00,5.11029,5.11098,5.10885,5.10939,77000000.0
2008-02-13 23:50:00,5.1095,5.11034,5.10795,5.10861,66000000.0
2008-02-13 23:55:00,5.10859,5.10974,5.10713,5.10948,70000000.0
2008-02-14 00:00:00,5.10867,5.10885,5.10689,5.10747,63000000.0
2008-02-14 00:05:00,5.10789,5.1084,5.1061,5.10738,74000000.0
2008-02-14 00:10:00,5.10779,5.10903,5.10696,5.10729,53000000.0
2008-02-14 00:15:00,5.1085,5.1089,5.1068,5.1068,82000000.0
2008-02-14 00:20:00,5.10674,5.10858,5.10595,5.10853,60000000.0
2008-02-14 00:25:00,5.10807,5.10991,5.10714,5.10907,68000000.0
2008-02-14 00:30:00,5.11006,5.11028,5.10803,5.10891,71000000.0
2008-02-14 00:35:00,5.10841,5.11092,5.10841,5.11048,62000000.0
2008-02-14 00:40:00,5.10976,5.11068,5.10875,5.10882,50000000.0
2008-02-14 00:45:00,5.1092,5.10984,5.10793,5.10826,80000000.0
2008-02-14 00:50:00,5.10828,5.10977,5.10785,5.10907,68000000.0
2008-02-14 00:55:00,5.10836,5.1105,5.10831,5.10943,67000000.0
2008-02-14 01:00:00,5.1091,5.11024,5.10796,5.10853,65000000.0
2008-02-14 01:05:00,5.10927,5.1107,5.10869,5.10993,66000000.0
2008-02-14 01:10:00,5.11007,5.11095,5.10904,5.10996,69000000.0
2008-02-14 01:15:00,5.10993,5.11146,5.10925,5.11053,69000000.0
2008-02-14 01:20:00,5.11072,5.11149,5.10917,5.10948,71000000.0
2008-02-14 01:25:00,5.10969,5.11049,5.10813,5.10974,64000000.0
2008-02-14 01:30:00,5.10817,5.10967,5.10692,5.10909,59000000.0
2008-02-14 01:35:00,5.10913,5.10952,5.1073,5.10909,74000000.0
2008-02-14 01:40:00,5.10852,5.11098,5.10764,5.11096,70000000.0
2008-02-14 01:45:00,5.11039,5.11195,5.10918,5.1108,74000000.0
2008-02-14 01:50:00,5.11128,5.1162,5.11092,5.1159,73000000.0
2008-02-14 01:55:00,5.11614,5.11773,5.11399,5.11528,69000000.0
2008-02-14 02:00:00,5.11652,5.11652,5.11312,5.11323,61000000.0
2008-02-14 02:05:00,5.11433,5.11586,5.11343,5.11553,67000000.0
2008-02-14 02:10:00,5.11475,5.11506,5.11337,5.1146,68000000.0
2008-02-14 02:15:00,5.1144,5.11521,5.11305,5.11468,72000000.0
2008-02-14 02:20:00,5.11515,5.11619,5.11411,5.11513,71000000.0
2008-02-14 02:25:00,5.11603,5.11793,5.11484,5.11704,68000000.0
2008-02-14 02:30:00,5.11659,5.11748,5.11419,5.11564,70000000.0
2008-02-14 02:35:00,5.1146,5.1162,5.11378,5.11474,59000000.0
2008-02-14 02:40:00,5.11532,5.11568,5.11268,5.11322,63000000.0
2008-02-14 02:45:00,5.11261,5.11299,5.11148,5.11223,55000000.0
2008-02-14 02:50:00,5.11213,5.11375,5.11172,5.11364,70000000.0
2008-02-14 02:55:00,5.114,5.1143,5.11102,5.11211,63000000.0
2008-02-14 03:00:00,5.11162,5.11319,5.1105,5.11218,66000000.0
2008-02-14 03:05:00,5.1116,5.11329,5.11078,5.11122,60000000.0
2008-02-14 03:10:00,5.11282,5.11282,5.1108,5.11131,63000000.0
2008-02-14 03:15:00,5.111,5.11278,5.11067,5.11202,61000000.0
2008-02-14 03:20:00,5.11193,5.11269,5.11078,5.1119,80000000.0
2008-02-14 03:25:00,5.11133,5.11268,5.11038,5.11097,64000000.0
2008-02-14 03:30:00,5.11141,5.11256,5.10948,5.11135,66000000.0
2008-02-14 03:35:00,5.11011,5.11216,5.11011,5.11065,60000000.0
2008-02-14 03:40:00,5.11116,5.1125,5.11032,5.11095,65000000.0
2008-02-14 03:45:00,5.11264,5.11264,5.10943,5.1105,63000000.0
2008-02-14 03:50:00,5.11176,5.11224,5.11045,5.11051,62000000.0
2008-02-14 03:55:00,5.1119,5.11218,5.11038,5.11125,70000000.0
2008-02-14 04:00:00,5.1111,5.11177,5.10998,5.11155,76000000.0
2008-02-14 04:05:00,5.11117,5.1127,5.11004,5.11098,67000000.0
2008-02-14 04:10:00,5.11112,5.11248,5.10993,5.11078,76000000.0
2008-02-14 04:15:00,5.10982,5.11161,5.10884,5.11007,80000000.0
2008-02-14 04:20:00,5.11046,5.11065,5.10885,5.10885,62000000.0
2008-02-14 04:25:00,5.10965,5.11037,5.10855,5.1099,72000000.0
2008-02-14 04:30:00,5.10956,5.1108,5.10863,5.10994,64000000.0
2008-02-14 04:35:00,5.11017,5.1116,5.10946,5.11058,66000000.0
2008-02-14 04:40:00,5.11092,5.11153,5.1093,5.11048,65000000.0
2008-02-14 04:45:00,5.10949,5.11139,5.10888,5.10888,66000000.0
2008-02-14 04:50:00,5.10951,5.11145,5.10868,5.10987,60000000.0
2008-02-14 04:55:00,5.10919,5.11107,5.10919,5.11044,68000000.0
2008-02-14 05:00:00,5.11106,5.11119,5.10933,5.10994,64000000.0
2008-02-14 05:05:00,5.11006,5.11165,5.10953,5.1099,70000000.0
2008-02-14 05:10:00,5.11026,5.11161,5.10938,5.11036,68000000.0
2008-02-14 05:15:00,5.11089,5.1115,5.10995,5.10999,63000000.0
2008-02-14 05:20:00,5.11135,5.11148,5.10925,5.10936,56000000.0
2008-02-14 05:25:00,5.10949,5.11072,5.10885,5.10936,60000000.0
2008-02-14 05:30:00,5.11116,5.11167,5.10924,5.11045,63000000.0
2008-02-14 05:35:00,5.11057,5.11145,5.10928,5.11006,69000000.0
2008-02-14 05:40:00,5.10938,5.11097,5.10925,5.10989,69000000.0
2008-02-14 05:45:00,5.11005,5.11193,5.10911,5.10996,64000000.0
2008-02-14 05:50:00,5.11082,5.11207,5.11008,5.11026,67000000.0
2008-02-14 05:55:00,5.11182,5.11257,5.11006,5.11139,79000000.0
2008-02-14 06:00:00,5.11127,5.11242,5.11034,5.11114,72000000.0
2008-02-14 06:05:00,5.11203,5.11234,5.11073,5.11163,62000000.0
2008-02-14 06:10:00,5.11112,5.11246,5.11031,5.11065,62000000.0
2008-02-14 06:15:00,5.11035,5.11229,5.11035,5.11085,65000000.0
2008-02-14 06:20:00,5.1113,5.11262,5.11068,5.111,88000000.0
2008-02-14 06:25:00,5.11192,5.11273,5.11047,5.11256,59000000.0
2008-02-14 06:30:00,5.11231,5.11266,5.11065,5.11066,58000000.0
2008-02-14 06:35:00,5.11042,5.11175,5.10914,5.10957,52000000.0
2008-02-14 06:40:00,5.11132,5.11205,5.10957,5.10998,68000000.0
2008-02-14 06:45:00,5.11031,5.11141,5.10985,5.11008,62000000.0
2008-02-14 06:50:00,5.11019,5.11168,5.10991,5.11033,66000000.0
2008-02-14 06:55:00,5.11077,5.11147,5.10976,5.11089,72000000.0
2008-02-14 07:00:00,5.10997,5.11096,5.10942,5.11032,65000000.0
2008-02-14 07:05:00,5.11157,5.11163,5.10991,5.11062,62000000.0
2008-02-14 07:10:00,5.11074,5.11163,5.10963,5.10963,67000000.0
2008-02-14 07:15:00,5.1112,5.11123,5.10923,5.10963,89000000.0
2008-02-14 07:20:00,5.10963,5.11135,5.10911,5.11123,70000000.0
2008-02-14 07:25:00,5.11015,5.11172,5.10918,5.10971,59000000.0
2008-02-14 07:30:00,5.11148,5.11148,5.10864,5.1096,63000000.0
2008-02-14 07:35:00,5.10962,5.11117,5.10895,5.10988,65000000.0
2008-02-14 07:40:00,5.11002,5.11129,5.10921,5.11117,64000000.0
2008-02-14 07:45:00,5.10987,5.11206,5.10957,5.111,66000000.0
2008-02-14 07:50:00,5.11081,5.11241,5.1097,5.11093,65000000.0
2008-02-14 07:55:00,5.1102,5.1116,5.10984,5.11049,67000000.0
2008-02-14 08:00:00,5.11199,5.11393,5.11039,5.11069,68000000.0
2008-02-14 08:05:00,5.11276,5.11338,5.11061,5.11184,71000000.0
2008-02-14 08:10:00,5.11168,5.11239,5.11,5.11093,70000000.0
2008-02-14 08:15:00,5.1112,5.11163,5.109,5.11011,70000000.0
2008-02-14 08:20:00,5.11022,5.11072,5.10794,5.10996,63000000.0
2008-02-14 08:25:00,5.10922,5.11011,5.10752,5.10752,66000000.0
2008-02-14 08:30:00,5.10914,5.11365,5.10754,5.1086,62000000.0
2008-02-14 08:35:00,5.11076,5.11125,5.10898,5.1101,72000000.0
2008-02-14 08:40:00,5.11065,5.11485,5.10893,5.10893,61000000.0
2008-02-14 08:45:00,5.11001,5.11075,5.10888,5.11049,68000000.0
2008-02-14 08:50:00,5.10997,5.11031,5.10797,5.1087,76000000.0
2008-02-14 08:55:00,5.10951,5.11036,5.10798,5.10886,70000000.0
2008-02-14 09:00:00,5.10982,5.11096,5.10881,5.11004,71000000.0
2008-02-14 09:05:00,5.10832,5.10954,5.10737,5.10887,63000000.0
2008-02-14 09:10:00,5.10788,5.10847,5.10294,5.10302,66000000.0
2008-02-14 09:15:00,5.10419,5.10572,5.10346,5.10518,67000000.0
2008-02-14 09:20:00,5.1051,5.10545,5.10302,5.10387,76000000.0
2008-02-14 09:25:00,5.10365,5.10538,5.10284,5.10538,65000000.0
2008-02-14 09:30:00,5.10402,5.1065,5.1033,5.10567,67000000.0
2008-02-14 09:35:00,5.1057,5.10715,5.10432,5.10583,63000000.0
2008-02-14 09:40:00,5.10699,5.10836,5.10626,5.10822,61000000.0
2008-02-14 09:45:00,5.10635,5.10754,5.10413,5.10448,58000000.0
2008-02-14 09:50:00,5.10483,5.10624,5.10201,5.10312,73000000.0
2008-02-14 09:55:00,5.10223,5.1038,5.09542,5.09663,72000000.0
2008-02-14 10:00:00,5.09488,5.09617,5.09229,5.09271,66000000.0
2008-02-14 10:05:00,5.09316,5.095,5.09077,5.09138,86000000.0
2008-02-14 10:10:00,5.09269,5.09269,5.08922,5.09202,60000000.0
2008-02-14 10:15:00,5.09073,5.09446,5.09073,5.09346,76000000.0
2008-02-14 10:20:00,5.09321,5.09453,5.09086,5.09339,64000000.0
2008-02-14 10:25:00,5.09425,5.09425,5.092,5.09306,63000000.0
2008-02-14 10:30:00,5.09236,5.09414,5.09179,5.09298,62000000.0
2008-02-14 10:35:00,5.0938,5.09403,5.09225,5.09273,55000000.0
2008-02-14 10:40:00,5.09247,5.09445,5.09192,5.09207,71000000.0
2008-02-14 10:45:00,5.09205,5.09333,5.08997,5.09181,57000000.0
2008-02-14 10:50:00,5.09137,5.0916,5.08699,5.08699,73000000.0
2008-02-14 10:55:00,5.08856,5.09028,5.08694,5.08905,62000000.0
2008-02-14 11:00:00,5.0882,5.09087,5.08751,5.08965,52000000.0
2008-02-14 11:05:00,5.09,5.09105,5.08877,5.09008,66000000.0
2008-02-14 11:10:00,5.09151,5.0921,5.08907,5.09,59000000.0
2008-02-14 11:15:00,5.0911,5.09322,5.09036,5.09319,86000000.0
2008-02-14 11:20:00,5.09355,5.09409,5.09133,5.09186,78000000.0
2008-02-14 11:25:00,5.09233,5.09254,5.0907,5.09203,53000000.0
2008-02-14 11:30:00,5.0925,5.09348,5.09062,5.0929,51000000.0
2008-02-14 11:35:00,5.09212,5.09318,5.09086,5.09144,65000000.0
2008-02-14 11:40:00,5.09165,5.09323,5.09077,5.0917,66000000.0
2008-02-14 11:45:00,5.09306,5.09454,5.09161,5.09415,64000000.0
2008-02-14 11:50:00,5.09305,5.09462,5.09192,5.09278,70000000.0
2008-02-14 11:55:00,5.09357,5.0952,5.09266,5.09464,61000000.0
2008-02-14 12:00:00,5.09386,5.09584,5.09182,5.09584,74000000.0
2008-02-14 12:05:00,5.0949,5.09748,5.09462,5.09717,75000000.0
2008-02-14 12:10:00,5.09615,5.09832,5.09435,5.09569,81000000.0
2008-02-14 12:15:00,5.09454,5.09724,5.09301,5.09397,62000000.0
2008-02-14 12:20:00,5.0943,5.09471,5.09254,5.09361,52000000.0
2008-02-14 12:25:00,5.09436,5.09458,5.09119,5.09181,68000000.0
2008-02-14 12:30:00,5.09199,5.09327,5.09108,5.09254,71000000.0
2008-02-14 12:35:00,5.09316,5.09445,5.0916,5.09399,59000000.0
2008-02-14 12:40:00,5.09412,5.09449,5.09192,5.09324,68000000.0
2008-02-14 12:45:00,5.09304,5.09339,5.08837,5.09088,61000000.0
2008-02-14 12:50:00,5.09025,5.09322,5.08974,5.09271,68000000.0
2008-02-14 12:55:00,5.09191,5.09421,5.09189,5.09309,76000000.0
2008-02-14 13:00:00,5.09223,5.09369,5.09141,5.09141,71000000.0
2008-02-14 13:05:00,5.09226,5.09368,5.09149,5.0921,60000000.0
2008-02-14 13:10:00,5.09289,5.09479,5.09195,5.09248,56000000.0
2008-02-14 13:15:00,5.09228,5.09323,5.09044,5.09128,77000000.0
2008-02-14 13:20:00,5.09113,5.09265,5.09022,5.09205,63000000.0
2008-02-14 13:25:00,5.0926,5.09318,5.09066,5.09181,60000000.0
2008-02-14 13:30:00,5.09288,5.09318,5.09024,5.09193,65000000.0
2008-02-14 13:35:00,5.09273,5.09302,5.09057,5.09179,52000000.0
2008-02-14 13:40:00,5.09294,5.09294,5.09048,5.09203,76000000.0
2008-02-14 13:45:00,5.09216,5.09343,5.09056,5.09221,56000000.0
2008-02-14 13:50:00,5.0924,5.09546,5.0924,5.09352,60000000.0
2008-02-14 13:55:00,5.09541,5.0955,5.09323,5.09429,72000000.0
2008-02-14 14:00:00,5.09633,5.0971,5.09515,5.09548,59000000.0
2008-02-14 14:05:00,5.09533,5.09794,5.09498,5.09693,58000000.0
2008-02-14 14:10:00,5.0973,5.0973,5.09422,5.09555,64000000.0
2008-02-14 14:15:00,5.09398,5.09538,5.09172,5.09352,55000000.0
2008-02-14 14:20:00,5.09284,5.09465,5.09224,5.09335,65000000.0
2008-02-14 14:25:00,5.0917,5.09449,5.09155,5.09449,55000000.0
2008-02-14 14:30:00,5.09476,5.09525,5.09264,5.09401,62000000.0
2008-02-14 14:35:00,5.09377,5.09503,5.09184,5.09278,78000000.0
2008-02-14 14:40:00,5.09328,5.09398,5.09201,5.09338,63000000.0
2008-02-14 14:45:00,5.09317,5.09387,5.09185,5.09367,79000000.0
2008-02-14 14:50:00,5.09232,5.09504,5.09232,5.09359,77000000.0
2008-02-14 14:55:00,5.09381,5.09407,5.09093,5.09234,81000000.0
2008-02-14 15:00:00,5.09271,5.09329,5.08959,5.08959,62000000.0
2008-02-14 15:05:00,5.09115,5.09145,5.08698,5.08879,66000000.0
2008-02-14 15:10:00,5.08778,5.09156,5.08679,5.09086,65000000.0
2008-02-14 15:15:00,5.0906,5.09078,5.0883,5.08986,70000000.0
2008-02-14 15:20:00,5.09054,5.09099,5.08581,5.08963,64000000.0
2008-02-14 15:25:00,5.09011,5.09036,5.08781,5.08934,61000000.0
2008-02-14 15:30:00,5.08859,5.09561,5.08859,5.09314,57000000.0
2008-02-14 15:35:00,5.09446,5.09549,5.09122,5.0931,70000000.0
2008-02-14 15:40:00,5.09601,5.09601,5.09231,5.09519,56000000.0
2008-02-14 15:45:00,5.0931,5.09638,5.0926,5.09442,63000000.0
2008-02-14 15:50:00,5.09366,5.09633,5.09366,5.09515,61000000.0
2008-02-14 15:55:00,5.09521,5.09972,5.09456,5.09972,63000000.0
2008-02-14 16:00:00,5.09892,5.10423,5.09655,5.10246,52000000.0
2008-02-14 16:05:00,5.10481,5.10492,5.09625,5.10322,68000000.0
2008-02-14 16:10:00,5.1016,5.10602,5.09775,5.10501,62000000.0
2008-02-14 16:15:00,5.10802,5.10802,5.10018,5.10492,64000000.0
2008-02-14 16:20:00,5.10526,5.10563,5.10299,5.10563,60000000.0
2008-02-14 16:25:00,5.10388,5.10537,5.10142,5.10339,74000000.0
2008-02-14 16:30:00,5.10383,5.10661,5.10265,5.10661,64000000.0
2008-02-14 16:35:00,5.1066,5.10743,5.10373,5.10503,76000000.0
2008-02-14 16:40:00,5.10414,5.10611,5.10351,5.10376,63000000.0
2008-02-14 16:45:00,5.10437,5.10545,5.10273,5.10474,67000000.0
2008-02-14 16:50:00,5.10521,5.10524,5.10141,5.10141,71000000.0
2008-02-14 16:55:00,5.10283,5.10451,5.10125,5.10259,61000000.0
2008-02-14 17:00:00,5.10239,5.10433,5.09819,5.09883,49000000.0
2008-02-14 17:05:00,5.09855,5.10415,5.09821,5.10087,72000000.0
2008-02-14 17:10:00,5.10089,5.10423,5.0988,5.10049,55000000.0
2008-02-14 17:15:00,5.10052,5.10447,5.09601,5.09764,62000000.0
2008-02-14 17:20:00,5.10152,5.10259,5.09432,5.09586,72000000.0
2008-02-14 17:25:00,5.09734,5.10349,5.09407,5.09487,57000000.0
2008-02-14 17:30:00,5.09462,5.10235,5.09461,5.09573,60000000.0
2008-02-14 17:35:00,5.0948,5.10034,5.09194,5.09915,60000000.0
2008-02-14 17:40:00,5.09491,5.10022,5.09346,5.09671,74000000.0
2008-02-14 17:45:00,5.09702,5.09947,5.09365,5.09538,70000000.0
2008-02-14 17:50:00,5.09328,5.09892,5.0925,5.09488,50000000.0
2008-02-14 17:55:00,5.09362,5.09685,5.09198,5.09222,75000000.0
2008-02-14 18:00:00,5.09646,5.09646,5.08619,5.08762,68000000.0
2008-02-14 18:05:00,5.0888,5.09451,5.08624,5.08731,74000000.0
2008-02-14 18:10:00,5.08702,5.09438,5.087,5.08963,76000000.0
2008-02-14 18:15:00,5.09116,5.09482,5.08878,5.09329,74000000.0
2008-02-14 18:20:00,5.09053,5.09447,5.08934,5.09122,85000000.0
2008-02-14 18:25:00,5.09179,5.09613,5.08968,5.09195,69000000.0
2008-02-14 18:30:00,5.09165,5.09424,5.08477,5.08675,68000000.0
2008-02-14 18:35:00,5.08655,5.09323,5.08496,5.09241,74000000.0
2008-02-14 18:40:00,5.09173,5.09228,5.08707,5.08752,72000000.0
2008-02-14 18:45:00,5.08837,5.09207,5.08453,5.08547,67000000.0
2008-02-14 18:50:00,5.08581,5.08861,5.08581,5.08799,66000000.0
2008-02-14 18:55:00,5.08777,5.0913,5.08614,5.08841,62000000.0
2008-02-14 19:00:00,5.08745,5.09109,5.08622,5.08622,70000000.0
2008-02-14 19:05:00,5.09059,5.09128,5.0848,5.08712,81000000.0
2008-02-14 19:10:00,5.09044,5.09066,5.08512,5.08661,76000000.0
2008-02-14 19:15:00,5.08662,5.08979,5.0849,5.08802,58000000.0
2008-02-14 19:20:00,5.08666,5.0895,5.08666,5.08786,56000000.0
2008-02-14 19:25:00,5.08922,5.09,5.08642,5.08944,62000000.0
2008-02-14 19:30:00,5.08962,5.08972,5.08609,5.08681,56000000.0
2008-02-14 19:35:00,5.08745,5.09045,5.08704,5.09036,64000000.0
2008-02-14 19:40:00,5.08973,5.09085,5.0885,5.08883,59000000.0
2008-02-14 19:45:00,5.08944,5.091,5.08756,5.08917,58000000.0
2008-02-14 19:50:00,5.08791,5.08914,5.08693,5.08784,73000000.0
2008-02-14 19:55:00,5.08824,5.08995,5.0865,5.08995,65000000.0
2008-02-14 20:00:00,5.08957,5.09,5.08808,5.08837,62000000.0
2008-02-14 20:05:00,5.08794,5.08913,5.08669,5.08824,67000000.0
2008-02-14 20:10:00,5.08768,5.089,5.08594,5.08737,59000000.0
2008-02-14 20:15:00,5.08934,5.08942,5.08666,5.0871,55000000.0
2008-02-14 20:20:00,5.08765,5.08872,5.08661,5.08845,63000000.0
2008-02-14 20:25:00,5.08797,5.08934,5.08705,5.08812,61000000.0
2008-02-14 20:30:00,5.0887,5.0887,5.08643,5.08717,78000000.0
2008-02-14 20:35:00,5.08802,5.08856,5.08673,5.088,76000000.0
2008-02-14 20:40:00,5.0865,5.08842,5.08625,5.08664,80000000.0
2008-02-14 20:45:00,5.08832,5.08848,5.0864,5.08759,82000000.0
2008-02-14 20:50:00,5.08694,5.08872,5.08659,5.08695,59000000.0
2008-02-14 20:55:00,5.08701,5.08818,5.08548,5.08599,58000000.0
2008-02-14 21:00:00,5.08574,5.087,5.08453,5.08518,64000000.0
2008-02-14 21:05:00,5.08506,5.08788,5.08423,5.08716,56000000.0
2008-02-14 21:10:00,5.08672,5.08795,5.08557,5.08627,69000000.0
2008-02-14 21:15:00,5.08763,5.08836,5.08622,5.08704,71000000.0
2008-02-14 21:20:00,5.08794,5.088,5.08432,5.08432,72000000.0
2008-02-14 21:25:00,5.0851,5.08603,5.08366,5.08512,58000000.0
2008-02-14 21:30:00,5.08454,5.08755,5.08442,5.08666,71000000.0
2008-02-14 21:35:00,5.08615,5.08733,5.08481,5.08513,68000000.0
2008-02-14 21:40:00,5.08503,5.08777,5.08503,5.08607,69000000.0
2008-02-14 21:45:00,5.08653,5.08893,5.08545,5.08693,73000000.0
2008-02-14 21:50:00,5.08755,5.08856,5.08581,5.08729,81000000.0
2008-02-14 21:55:00,5.08666,5.08915,5.08643,5.08779,77000000.0
2008-02-14 22:00:00,5.08824,5.08864,5.08649,5.08717,70000000.0
2008-02-14 22:05:00,5.0873,5.08844,5.08624,5.08771,62000000.0
2008-02-14 22:10:00,5.0864,5.08836,5.0864,5.08696,77000000.0
2008-02-14 22:15:00,5.08821,5.08821,5.08499,5.08499,61000000.0
2008-02-14 22:20:00,5.08631,5.08738,5.08473,5.08554,78000000.0
2008-02-14 22:25:00,5.08654,5.08749,5.08525,5.08639,76000000.0
2008-02-14 22:30:00,5.08564,5.08784,5.08559,5.08741,66000000.0
2008-02-14 22:35:00,5.08656,5.08773,5.08585,5.08662,79000000.0
2008-02-14 22:40:00,5.08628,5.08756,5.08536,5.08571,67000000.0
2008-02-14 22:45:00,5.08706,5.08717,5.08525,5.08606,59000000.0
2008-02-14 22:50:00,5.08574,5.08766,5.08562,5.08658,72000000.0
2008-02-14 22:55:00,5.08734,5.08775,5.08563,5.08696,62000000.0
2008-02-14 23:00:00,5.08671,5.08836,5.08556,5.08686,65000000.0
2008-02-14 23:05:00,5.08668,5.08822,5.08575,5.08597,71000000.0
2008-02-14 23:10:00,5.08583,5.08791,5.08573,5.08647,63000000.0
2008-02-14 23:15:00,5.0861,5.08732,5.08549,5.08653,54000000.0
2008-02-14 23:20:00,5.08663,5.08699,5.08484,5.08569,64000000.0
2008-02-14 23:25:00,5.08558,5.08684,5.08463,5.08576,66000000.0
2008-02-14 23:30:00,5.08643,5.08696,5.08499,5.08696,53000000.0
2008-02-14 23:35:00,5.08662,5.08674,5.08467,5.08569,62000000.0
2008-02-14 23:40:00,5.08619,5.08697,5.08482,5.0868,57000000.0
2008-02-14 23:45:00,5.08655,5.08742,5.08519,5.08582,77000000.0
2008-02-14 23:50:00,5.08658,5.08699,5.08493,5.08569,66000000.0
2008-02-14 23:55:00,5.08564,5.08591,5.08361,5.08442,70000000.0
2008-02-15 00:00:00,5.08415,5.08569,5.08353,5.08485,63000000.0
2008-02-15 00:05:00,5.0848,5.08586,5.08403,5.08453,74000000.0
2008-02-15 00:10:00,5.08458,5.0857,5.08393,5.08512,53000000.0
2008-02-15 00:15:00,5.08568,5.08573,5.08365,5.08465,82000000.0
2008-02-15 00:20:00,5.08514,5.08562,5.08317,5.08405,60000000.0
2008-02-15 00:25:00,5.0841,5.08541,5.08315,5.08383,68000000.0
2008-02-15 00:30:00,5.08442,5.08546,5.08344,5.08385,71000000.0
2008-02-15 00:35:00,5.08454,5.08714,5.08367,5.08546,62000000.0
2008-02-15 00:40:00,5.08594,5.08651,5.08434,5.08589,50000000.0
2008-02-15 00:45:00,5.08525,5.08692,5.08505,5.08622,80000000.0
2008-02-15 00:50:00,5.08615,5.08716,5.08555,5.08555,68000000.0
2008-02-15 00:55:00,5.08583,5.08682,5.08489,5.0857,67000000.0
2008-02-15 01:00:00,5.08419,5.0864,5.08367,5.08504,65000000.0
2008-02-15 01:05:00,5.08617,5.08645,5.0834,5.0834,66000000.0
2008-02-15 01:10:00,5.0846,5.08638,5.08314,5.08566,69000000.0
2008-02-15 01:15:00,5.08563,5.08745,5.08537,5.08712,69000000.0
2008-02-15 01:20:00,5.087,5.08878,5.08635,5.08684,71000000.0
2008-02-15 01:25:00,5.08761,5.08839,5.08636,5.08716,64000000.0
2008-02-15 01:30:00,5.08733,5.08861,5.08641,5.08745,59000000.0
2008-02-15 01:35:00,5.08756,5.08884,5.08666,5.08814,74000000.0
2008-02-15 01:40:00,5.08762,5.08874,5.08601,5.08657,70000000.0
2008-02-15 01:45:00,5.08677,5.08801,5.08609,5.08698,74000000.0
2008-02-15 01:50:00,5.08652,5.08789,5.08501,5.08524,73000000.0
2008-02-15 01:55:00,5.08501,5.08581,5.08372,5.08472,69000000.0
2008-02-15 02:00:00,5.08546,5.08625,5.0836,5.08427,61000000.0
2008-02-15 02:05:00,5.084,5.08541,5.08311,5.08541,67000000.0
2008-02-15 02:10:00,5.08431,5.08569,5.08309,5.08487,68000000.0
2008-02-15 02:15:00,5.08452,5.08561,5.08383,5.08561,72000000.0
2008-02-15 02:20:00,5.08453,5.08652,5.08418,5.08525,71000000.0
2008-02-15 02:25:00,5.08501,5.08675,5.08416,5.08526,68000000.0
2008-02-15 02:30:00,5.08581,5.08643,5.08411,5.08639,70000000.0
2008-02-15 02:35:00,5.08552,5.08692,5.08508,5.08648,59000000.0
2008-02-15 02:40:00,5.08519,5.08723,5.08519,5.08603,63000000.0
2008-02-15 02:45:00,5.08685,5.08742,5.08532,5.08561,55000000.0
2008-02-15 02:50:00,5.08555,5.08816,5.08488,5.08816,70000000.0
2008-02-15 02:55:00,5.08712,5.08828,5.08628,5.08644,63000000.0
2008-02-15 03:00:00,5.08863,5.08863,5.08606,5.0879,66000000.0
2008-02-15 03:05:00,5.08732,5.08833,5.0867,5.08763,60000000.0
2008-02-15 03:10:00,5.08793,5.08914,5.08688,5.08818,63000000.0
2008-02-15 03:15:00,5.08821,5.08908,5.08712,5.08757,61000000.0
2008-02-15 03:20:00,5.0877,5.08888,5.08695,5.08715,80000000.0
2008-02-15 03:25:00,5.08872,5.08872,5.0864,5.08727,64000000.0
2008-02-15 03:30:00,5.08804,5.08839,5.08643,5.08791,66000000.0
2008-02-15 03:35:00,5.08697,5.08787,5.08615,5.08615,60000000.0
2008-02-15 03:40:00,5.08616,5.08809,5.08594,5.08679,65000000.0
2008-02-15 03:45:00,5.08709,5.08876,5.08616,5.08775,63000000.0
2008-02-15 03:50:00,5.08862,5.08862,5.08679,5.0874,62000000.0
2008-02-15 03:55:00,5.08835,5.08855,5.08677,5.08799,70000000.0
2008-02-15 04:00:00,5.08769,5.0886,5.08698,5.08721,76000000.0
2008-02-15 04:05:00,5.08837,5.08871,5.08669,5.08775,67000000.0
2008-02-15 04:10:00,5.08867,5.08873,5.08655,5.08696,76000000.0
2008-02-15 04:15:00,5.08815,5.08936,5.08758,5.08866,80000000.0
2008-02-15 04:20:00,5.08784,5.0894,5.0873,5.08805,62000000.0
2008-02-15 04:25:00,5.08783,5.08895,5.0864,5.08895,72000000.0
2008-02-15 04:30:00,5.08841,5.08873,5.08645,5.08645,64000000.0
2008-02-15 04:35:00,5.08758,5.08809,5.08627,5.08726,66000000.0
2008-02-15 04:40:00,5.08712,5.08891,5.08646,5.08848,65000000.0
2008-02-15 04:45:00,5.08852,5.08933,5.08667,5.08741,66000000.0
2008-02-15 04:50:00,5.08843,5.0886,5.08634,5.08637,60000000.0
2008-02-15 04:55:00,5.08834,5.08893,5.08689,5.08712,68000000.0
2008-02-15 05:00:00,5.08681,5.08909,5.08669,5.08875,64000000.0
2008-02-15 05:05:00,5.08856,5.08856,5.0868,5.08703,70000000.0
2008-02-15 05:10:00,5.08711,5.08819,5.08662,5.08758,68000000.0
2008-02-15 05:15:00,5.08768,5.08895,5.08689,5.08689,63000000.0
2008-02-15 05:20:00,5.08678,5.08873,5.08676,5.08684,56000000.0
2008-02-15 05:25:00,5.08757,5.0883,5.08645,5.08648,60000000.0
2008-02-15 05:30:00,5.08786,5.08802,5.08623,5.08661,63000000.0
2008-02-15 05:35:00,5.08674,5.08787,5.08613,5.08613,69000000.0
2008-02-15 05:40:00,5.08768,5.08773,5.08555,5.08658,69000000.0
2008-02-15 05:45:00,5.08644,5.08815,5.08575,5.08811,64000000.0
2008-02-15 05:50:00,5.08656,5.08769,5.08573,5.08693,67000000.0
2008-02-15 05:55:00,5.08611,5.08809,5.08608,5.08625,79000000.0
2008-02-15 06:00:00,5.08639,5.08785,5.08593,5.0867,72000000.0
2008-02-15 06:05:00,5.08633,5.08775,5.08604,5.08658,62000000.0
2008-02-15 06:10:00,5.08617,5.08733,5.08577,5.0864,62000000.0
2008-02-15 06:15:00,5.08746,5.08747,5.0859,5.0863,65000000.0
2008-02-15 06:20:00,5.08645,5.08751,5.08599,5.08606,88000000.0
2008-02-15 06:25:00,5.08701,5.08863,5.08654,5.08827,59000000.0
2008-02-15 06:30:00,5.08779,5.08847,5.08638,5.08791,58000000.0
2008-02-15 06:35:00,5.0869,5.08824,5.08655,5.08775,52000000.0
2008-02-15 06:40:00,5.08811,5.08811,5.08565,5.08595,68000000.0
2008-02-15 06:45:00,5.08598,5.08812,5.08565,5.08689,62000000.0
2008-02-15 06:50:00,5.08749,5.08773,5.08593,5.08691,66000000.0
2008-02-15 06:55:00,5.08766,5.08799,5.08526,5.0859,72000000.0
2008-02-15 07:00:00,5.08556,5.08663,5.08455,5.08529,65000000.0
2008-02-15 07:05:00,5.08435,5.08625,5.08435,5.08523,62000000.0
2008-02-15 07:10:00,5.0854,5.08636,5.08479,5.08495,67000000.0
2008-02-15 07:15:00,5.08534,5.0866,5.08447,5.08554,89000000.0
2008-02-15 07:20:00,5.08557,5.0864,5.08416,5.08498,70000000.0
2008-02-15 07:25:00,5.0852,5.08571,5.08355,5.08502,59000000.0
2008-02-15 07:30:00,5.08443,5.08608,5.08405,5.08589,63000000.0
2008-02-15 07:35:00,5.08555,5.08593,5.08347,5.08551,65000000.0
2008-02-15 07:40:00,5.08452,5.08497,5.08281,5.08381,64000000.0
2008-02-15 07:45:00,5.08413,5.08497,5.08315,5.08354,66000000.0
2008-02-15 07:50:00,5.0831,5.08504,5.08293,5.08399,65000000.0
2008-02-15 07:55:00,5.08487,5.08555,5.08371,5.08547,67000000.0
2008-02-15 08:00:00,5.08499,5.0865,5.0837,5.08481,68000000.0
2008-02-15 08:05:00,5.08603,5.08659,5.08402,5.08491,71000000.0
2008-02-15 08:10:00,5.08542,5.08549,5.08304,5.08462,70000000.0
2008-02-15 08:15:00,5.08437,5.08489,5.08296,5.08436,70000000.0
2008-02-15 08:20:00,5.0843,5.08539,5.08313,5.08424,63000000.0
2008-02-15 08:25:00,5.08333,5.08409,5.08155,5.08304,66000000.0
2008-02-15 08:30:00,5.08334,5.08352,5.08142,5.08295,62000000.0
2008-02-15 08:35:00,5.08295,5.08295,5.07655,5.08058,72000000.0
2008-02-15 08:40:00,5.08045,5.08183,5.07946,5.0803,61000000.0
2008-02-15 08:45:00,5.07959,5.08085,5.07702,5.07837,68000000.0
2008-02-15 08:50:00,5.07756,5.08066,5.07697,5.0803,76000000.0
2008-02-15 08:55:00,5.07986,5.08061,5.07814,5.07892,70000000.0
2008-02-15 09:00:00,5.07946,5.08126,5.0783,5.08019,71000000.0
2008-02-15 09:05:00,5.08067,5.0825,5.07928,5.08108,63000000.0
2008-02-15 09:10:00,5.08077,5.08109,5.07825,5.07974,66000000.0
2008-02-15 09:15:00,5.07978,5.08301,5.07886,5.08146,67000000.0
2008-02-15 09:20:00,5.08133,5.08272,5.07964,5.0814,76000000.0
2008-02-15 09:25:00,5.0809,5.08287,5.0797,5.08163,65000000.0
2008-02-15 09:30:00,5.08003,5.08287,5.07997,5.08111,67000000.0
2008-02-15 09:35:00,5.08046,5.08187,5.07882,5.07961,63000000.0
2008-02-15 09:40:00,5.07912,5.08134,5.07696,5.07879,61000000.0
2008-02-15 09:45:00,5.07887,5.07982,5.07739,5.07937,58000000.0
2008-02-15 09:50:00,5.07889,5.08214,5.07791,5.08142,73000000.0
2008-02-15 09:55:00,5.08114,5.0831,5.07957,5.0831,72000000.0
2008-02-15 10:00:00,5.08458,5.08466,5.08106,5.08326,66000000.0
2008-02-15 10:05:00,5.08377,5.08414,5.07919,5.08076,86000000.0
2008-02-15 10:10:00,5.08129,5.08176,5.07935,5.08118,60000000.0
2008-02-15 10:15:00,5.08107,5.0823,5.08017,5.08146,76000000.0
2008-02-15 10:20:00,5.08079,5.08225,5.08015,5.08104,64000000.0
2008-02-15 10:25:00,5.08093,5.08241,5.07967,5.08117,63000000.0
2008-02-15 10:30:00,5.08117,5.08141,5.07862,5.08035,62000000.0
2008-02-15 10:35:00,5.08057,5.08317,5.07899,5.08317,55000000.0
2008-02-15 10:40:00,5.08164,5.08299,5.08013,5.08115,71000000.0
2008-02-15 10:45:00,5.08244,5.08339,5.08133,5.08339,57000000.0
2008-02-15 10:50:00,5.08186,5.08427,5.08142,5.08205,73000000.0
2008-02-15 10:55:00,5.08233,5.08333,5.08114,5.08293,62000000.0
2008-02-15 11:00:00,5.08177,5.0839,5.07958,5.08044,52000000.0
2008-02-15 11:05:00,5.08056,5.08251,5.07956,5.08226,66000000.0
2008-02-15 11:10:00,5.08065,5.08244,5.07879,5.07965,59000000.0
2008-02-15 11:15:00,5.08004,5.08083,5.07835,5.07943,86000000.0
2008-02-15 11:20:00,5.08115,5.08115,5.07807,5.0782,78000000.0
2008-02-15 11:25:00,5.08012,5.08082,5.07915,5.07998,53000000.0
2008-02-15 11:30:00,5.0807,5.08141,5.0788,5.07941,51000000.0
2008-02-15 11:35:00,5.07942,5.08087,5.0785,5.08018,65000000.0
2008-02-15 11:40:00,5.08023,5.08023,5.07768,5.07901,66000000.0
2008-02-15 11:45:00,5.07951,5.07951,5.06976,5.07076,64000000.0
2008-02-15 11:50:00,5.07034,5.07204,5.0689,5.07108,70000000.0
2008-02-15 11:55:00,5.0719,5.07276,5.07025,5.07147,61000000.0
2008-02-15 12:00:00,5.07303,5.07468,5.07147,5.07349,74000000.0
2008-02-15 12:05:00,5.07514,5.07718,5.07333,5.07485,75000000.0
2008-02-15 12:10:00,5.07498,5.07622,5.07327,5.07419,81000000.0
2008-02-15 12:15:00,5.07487,5.0761,5.07025,5.07077,62000000.0
2008-02-15 12:20:00,5.06938,5.07445,5.06895,5.07303,52000000.0
2008-02-15 12:25:00,5.07344,5.07462,5.07207,5.07325,68000000.0
2008-02-15 12:30:00,5.07204,5.07355,5.06967,5.07052,71000000.0
2008-02-15 12:35:00,5.0722,5.0722,5.06985,5.07041,59000000.0
2008-02-15 12:40:00,5.06968,5.07248,5.06775,5.07158,68000000.0
2008-02-15 12:45:00,5.07127,5.07217,5.06914,5.07023,61000000.0
2008-02-15 12:50:00,5.07045,5.07247,5.06921,5.07164,68000000.0
2008-02-15 12:55:00,5.07218,5.07338,5.0705,5.07265,76000000.0
2008-02-15 13:00:00,5.07341,5.07508,5.07122,5.07334,71000000.0
2008-02-15 13:05:00,5.07225,5.07397,5.07123,5.07252,60000000.0
2008-02-15 13:10:00,5.072,5.07284,5.06907,5.06987,56000000.0
2008-02-15 13:15:00,5.06806,5.06929,5.06575,5.06899,77000000.0
2008-02-15 13:20:00,5.06836,5.07025,5.06711,5.06848,63000000.0
2008-02-15 13:25:00,5.06982,5.06986,5.06538,5.06538,60000000.0
2008-02-15 13:30:00,5.06732,5.06978,5.06504,5.06841,65000000.0
2008-02-15 13:35:00,5.07006,5.07284,5.06877,5.07166,52000000.0
2008-02-15 13:40:00,5.07358,5.07377,5.07067,5.07303,76000000.0
2008-02-15 13:45:00,5.07161,5.07326,5.07089,5.07178,56000000.0
2008-02-15 13:50:00,5.07165,5.07402,5.07049,5.0715,60000000.0
2008-02-15 13:55:00,5.07157,5.07394,5.07084,5.07394,72000000.0
2008-02-15 14:00:00,5.07244,5.07326,5.06892,5.07104,59000000.0
2008-02-15 14:05:00,5.07053,5.07092,5.06807,5.0696,58000000.0
2008-02-15 14:10:00,5.06986,5.07104,5.06918,5.06944,64000000.0
2008-02-15 14:15:00,5.06917,5.0707,5.06809,5.06912,55000000.0
2008-02-15 14:20:00,5.07103,5.07153,5.06792,5.07117,65000000.0
2008-02-15 14:25:00,5.07098,5.07502,5.06997,5.0737,55000000.0
2008-02-15 14:30:00,5.07598,5.07636,5.07317,5.07402,62000000.0
2008-02-15 14:35:00,5.0744,5.07528,5.07221,5.07528,78000000.0
2008-02-15 14:40:00,5.07576,5.07655,5.07377,5.07635,63000000.0
2008-02-15 14:45:00,5.07553,5.07683,5.07411,5.07433,79000000.0
2008-02-15 14:50:00,5.07477,5.07631,5.07395,5.07488,77000000.0
2008-02-15 14:55:00,5.07407,5.07951,5.07395,5.07857,81000000.0
2008-02-15 15:00:00,5.07928,5.08004,5.07485,5.07528,62000000.0
2008-02-15 15:05:00,5.07546,5.07665,5.07369,5.07566,66000000.0
2008-02-15 15:10:00,5.07533,5.07604,5.07367,5.07509,65000000.0
2008-02-15 15:15:00,5.07541,5.07541,5.07282,5.07426,70000000.0
2008-02-15 15:20:00,5.07421,5.07486,5.07051,5.07201,64000000.0
2008-02-15 15:25:00,5.0725,5.07452,5.07153,5.07315,61000000.0
2008-02-15 15:30:00,5.07236,5.07391,5.06924,5.0732,57000000.0
2008-02-15 15:35:00,5.07316,5.07332,5.06717,5.06891,70000000.0
2008-02-15 15:40:00,5.06917,5.07226,5.06906,5.06935,56000000.0
2008-02-15 15:45:00,5.07089,5.07247,5.06892,5.07064,63000000.0
2008-02-15 15:50:00,5.0702,5.07217,5.07008,5.07053,61000000.0
2008-02-15 15:55:00,5.0711,5.07463,5.06996,5.07426,63000000.0
2008-02-15 16:00:00,5.07432,5.07432,5.07004,5.07146,52000000.0
2008-02-15 16:05:00,5.07111,5.07353,5.06998,5.07171,68000000.0
2008-02-15 16:10:00,5.07177,5.07354,5.06977,5.07139,62000000.0
2008-02-15 16:15:00,5.07222,5.07319,5.0703,5.07131,64000000.0
2008-02-15 16:20:00,5.0714,5.07228,5.06938,5.07139,60000000.0
2008-02-15 16:25:00,5.07085,5.07218,5.06922,5.07082,74000000.0
2008-02-15 16:30:00,5.07117,5.0721,5.06965,5.07051,64000000.0
2008-02-15 16:35:00,5.07067,5.07505,5.06987,5.07121,76000000.0
2008-02-15 16:40:00,5.07038,5.07541,5.06991,5.07458,63000000.0
2008-02-15 16:45:00,5.07081,5.07478,5.07047,5.07369,67000000.0
2008-02-15 16:50:00,5.07183,5.07466,5.07183,5.07466,71000000.0
2008-02-15 16:55:00,5.0736,5.07475,5.07008,5.07206,61000000.0
2008-02-15 17:00:00,5.07016,5.07355,5.06435,5.06435,49000000.0
2008-02-15 17:05:00,5.06615,5.07254,5.06326,5.06585,72000000.0
2008-02-15 17:10:00,5.06655,5.07171,5.06444,5.06455,55000000.0
2008-02-15 17:15:00,5.06525,5.07069,5.06525,5.06691,62000000.0
2008-02-15 17:20:00,5.06914,5.07025,5.06521,5.06842,72000000.0
2008-02-15 17:25:00,5.06898,5.06898,5.06387,5.06428,57000000.0
2008-02-15 17:30:00,5.06409,5.06958,5.06377,5.06958,60000000.0
2008-02-15 17:35:00,5.07021,5.07099,5.06586,5.0704,60000000.0
2008-02-15 17:40:00,5.07132,5.07132,5.06485,5.06786,74000000.0
2008-02-15 17:45:00,5.06612,5.07025,5.06612,5.06653,70000000.0
2008-02-15 17:50:00,5.06796,5.07127,5.06742,5.06901,50000000.0
2008-02-15 17:55:00,5.07008,5.07068,5.0678,5.07001,75000000.0
2008-02-15 18:00:00,5.06868,5.07,5.06756,5.06904,68000000.0
2008-02-15 18:05:00,5.06886,5.0703,5.06806,5.06877,74000000.0
2008-02-15 18:10:00,5.06811,5.07057,5.0663,5.07001,76000000.0
2008-02-15 18:15:00,5.06987,5.0723,5.06871,5.07074,74000000.0
2008-02-15 18:20:00,5.07124,5.07182,5.06774,5.07138,85000000.0
2008-02-15 18:25:00,5.06934,5.07259,5.06934,5.0717,69000000.0
2008-02-15 18:30:00,5.07239,5.07239,5.069,5.07195,68000000.0
2008-02-15 18:35:00,5.06919,5.07351,5.06902,5.07289,74000000.0
2008-02-15 18:40:00,5.07167,5.07435,5.06926,5.07366,72000000.0
2008-02-15 18:45:00,5.07133,5.07406,5.06856,5.07262,67000000.0
2008-02-15 18:50:00,5.07048,5.0766,5.07048,5.07221,66000000.0
2008-02-15 18:55:00,5.07313,5.07655,5.07127,5.0713,62000000.0
2008-02-15 19:00:00,5.07322,5.07554,5.07165,5.07419,70000000.0
2008-02-15 19:05:00,5.07419,5.07624,5.07259,5.0753,81000000.0
2008-02-15 19:10:00,5.07401,5.0773,5.07351,5.07433,76000000.0
2008-02-15 19:15:00,5.07366,5.07535,5.07195,5.07224,58000000.0
2008-02-15 19:20:00,5.0729,5.0737,5.07204,5.07271,56000000.0
2008-02-15 19:25:00,5.07309,5.07412,5.07176,5.07204,62000000.0
2008-02-15 19:30:00,5.07336,5.07374,5.07106,5.07248,56000000.0
2008-02-15 19:35:00,5.07237,5.07418,5.07215,5.07224,64000000.0
2008-02-15 19:40:00,5.07341,5.07527,5.0724,5.07415,59000000.0
2008-02-15 19:45:00,5.07468,5.07765,5.07357,5.07551,58000000.0
2008-02-15 19:50:00,5.07721,5.07741,5.07491,5.07738,73000000.0
2008-02-15 19:55:00,5.07735,5.07741,5.07471,5.0769,65000000.0
2008-02-15 20:00:00,5.07535,5.07759,5.07449,5.07723,62000000.0
2008-02-15 20:05:00,5.07796,5.07843,5.07615,5.07811,67000000.0
2008-02-15 20:10:00,5.07763,5.07809,5.07567,5.07649,59000000.0
2008-02-15 20:15:00,5.07767,5.08035,5.07668,5.07822,55000000.0
2008-02-15 20:20:00,5.07799,5.07976,5.0773,5.07835,63000000.0
2008-02-15 20:25:00,5.07816,5.07903,5.07626,5.07626,61000000.0
2008-02-15 20:30:00,5.07643,5.07804,5.07567,5.07727,78000000.0
2008-02-15 20:35:00,5.07605,5.07809,5.07605,5.07661,76000000.0
2008-02-15 20:40:00,5.07748,5.07905,5.07611,5.07831,80000000.0
2008-02-15 20:45:00,5.07896,5.08029,5.07784,5.079,82000000.0
2008-02-15 20:50:00,5.07928,5.07966,5.07542,5.07612,59000000.0
2008-02-15 20:55:00,5.07648,5.07808,5.0753,5.07595,58000000.0
2008-02-15 21:00:00,5.07601,5.07705,5.07301,5.07301,64000000.0
2008-02-15 21:05:00,5.07466,5.07501,5.0728,5.07313,56000000.0
2008-02-15 21:10:00,5.07335,5.0744,5.07144,5.07212,69000000.0
2008-02-15 21:15:00,5.07152,5.07304,5.07013,5.07121,71000000.0
2008-02-15 21:20:00,5.07181,5.07349,5.07126,5.07256,72000000.0
2008-02-15 21:25:00,5.07187,5.07296,5.07078,5.07279,58000000.0
2008-02-15 21:30:00,5.07239,5.07302,5.07052,5.07239,71000000.0
2008-02-15 21:35:00,5.07134,5.07312,5.07111,5.07202,68000000.0
2008-02-15 21:40:00,5.07237,5.07374,5.07129,5.073,69000000.0
2008-02-15 21:45:00,5.07276,5.0735,5.07158,5.07248,73000000.0
2008-02-15 21:50:00,5.07309,5.07331,5.07071,5.07071,81000000.0
2008-02-15 21:55:00,5.07174,5.07338,5.07132,5.07332,77000000.0
2008-02-15 22:00:00,5.07403,5.07404,5.07137,5.07253,70000000.0
2008-02-15 22:05:00,5.07256,5.07298,5.06996,5.0709,62000000.0
2008-02-15 22:10:00,5.07089,5.07174,5.06961,5.07012,77000000.0
2008-02-15 22:15:00,5.07003,5.07144,5.06901,5.07144,61000000.0
2008-02-15 22:20:00,5.07061,5.07129,5.06905,5.06945,78000000.0
2008-02-15 22:25:00,5.0707,5.07162,5.06951,5.06985,76000000.0
2008-02-15 22:30:00,5.07169,5.07169,5.06897,5.07029,66000000.0
2008-02-15 22:35:00,5.07108,5.07153,5.0693,5.07019,79000000.0
2008-02-15 22:40:00,5.07088,5.07113,5.06916,5.07028,67000000.0
2008-02-15 22:45:00,5.06945,5.07083,5.06833,5.06833,59000000.0
2008-02-15 22:50:00,5.06868,5.07253,5.06866,5.0714,72000000.0
2008-02-15 22:55:00,5.07217,5.07393,5.07134,5.07286,62000000.0
2008-02-15 23:00:00,5.07349,5.07457,5.07238,5.07331,65000000.0
2008-02-15 23:05:00,5.07337,5.07429,5.07256,5.07261,71000000.0
2008-02-15 23:10:00,5.07318,5.07343,5.0714,5.07212,63000000.0
2008-02-15 23:15:00,5.07315,5.07376,5.07124,5.07376,54000000.0
2008-02-15 23:20:00,5.07265,5.07399,5.07152,5.0733,64000000.0
2008-02-15 23:25:00,5.07273,5.07418,5.07195,5.07418,66000000.0
2008-02-15 23:30:00,5.07395,5.07518,5.07212,5.07236,53000000.0
2008-02-15 23:35:00,5.07232,5.07297,5.0712,5.07197,62000000.0
2008-02-15 23:40:00,5.07292,5.07292,5.07069,5.07199,57000000.0
2008-02-15 23:45:00,5.07126,5.07233,5.07045,5.07102,77000000.0
2008-02-15 23:50:00,5.07118,5.07271,5.07046,5.0713,66000000.0
2008-02-15 23:55:00,5.07077,5.07198,5.07021,5.07141,70000000.0
2008-02-18 02:00:00,5.07523,5.07572,5.07386,5.07484,69000000.0
2008-02-18 02:05:00,5.07495,5.07575,5.07416,5.07437,73000000.0
2008-02-18 02:10:00,5.07577,5.07595,5.0742,5.0755,74000000.0
2008-02-18 02:15:00,5.07561,5.07619,5.0743,5.07564,70000000.0
2008-02-18 02:20:00,5.07412,5.07597,5.07362,5.07393,74000000.0
2008-02-18 02:25:00,5.07356,5.07464,5.07175,5.07315,59000000.0
2008-02-18 02:30:00,5.0726,5.07482,5.07246,5.07481,64000000.0
2008-02-18 02:35:00,5.07457,5.07614,5.07346,5.07588,71000000.0
2008-02-18 02:40:00,5.07587,5.07683,5.07472,5.07585,69000000.0
2008-02-18 02:45:00,5.07509,5.07609,5.07415,5.07517,69000000.0
2008-02-18 02:50:00,5.07413,5.07774,5.07308,5.07732,66000000.0
2008-02-18 02:55:00,5.0769,5.07772,5.07512,5.07593,65000000.0
2008-02-18 03:00:00,5.07557,5.07677,5.07519,5.07647,67000000.0
2008-02-18 03:05:00,5.07492,5.07668,5.07484,5.07629,68000000.0
2008-02-18 03:10:00,5.07573,5.07619,5.07359,5.07402,80000000.0
2008-02-18 03:15:00,5.07423,5.07532,5.07337,5.0744,50000000.0
2008-02-18 03:20:00,5.07443,5.0751,5.07304,5.07407,62000000.0
2008-02-18 03:25:00,5.07437,5.07529,5.07322,5.07486,71000000.0
2008-02-18 03:30:00,5.07414,5.07492,5.07305,5.07463,68000000.0
2008-02-18 03:35:00,5.07319,5.07492,5.07319,5.07394,60000000.0
2008-02-18 03:40:00,5.07442,5.07513,5.07307,5.07458,82000000.0
2008-02-18 03:45:00,5.07488,5.07556,5.07335,5.0752,53000000.0
2008-02-18 03:50:00,5.07449,5.075,5.07346,5.074,74000000.0
2008-02-18 03:55:00,5.07373,5.07527,5.07324,5.07408,63000000.0
2008-02-18 04:00:00,5.07349,5.07511,5.07337,5.07442,70000000.0
2008-02-18 04:05:00,5.07511,5.07514,5.07356,5.07445,66000000.0
2008-02-18 04:10:00,5.07407,5.07554,5.07353,5.07411,77000000.0
2008-02-18 04:15:00,5.07447,5.07474,5.07312,5.07416,57000000.0
2008-02-18 04:20:00,5.07466,5.07466,5.07282,5.07393,62000000.0
2008-02-18 04:25:00,5.07335,5.07431,5.07255,5.07273,53000000.0
2008-02-18 04:30:00,5.07355,5.07412,5.07255,5.07365,66000000.0
2008-02-18 04:35:00,5.07339,5.07432,5.07227,5.07313,64000000.0
2008-02-18 04:40:00,5.07351,5.0745,5.07293,5.07432,54000000.0
2008-02-18 04:45:00,5.07467,5.07467,5.0726,5.07355,63000000.0
2008-02-18 04:50:00,5.07356,5.07441,5.07253,5.07279,71000000.0
2008-02-18 04:55:00,5.07383,5.07435,5.0727,5.07355,65000000.0
2008-02-18 05:00:00,5.0737,5.0744,5.0719,5.07297,62000000.0
2008-02-18 05:05:00,5.07274,5.07287,5.07099,5.07287,72000000.0
2008-02-18 05:10:00,5.0724,5.07302,5.07121,5.07141,59000000.0
2008-02-18 05:15:00,5.07228,5.07381,5.07186,5.07263,67000000.0
2008-02-18 05:20:00,5.07296,5.07357,5.07172,5.07238,79000000.0
2008-02-18 05:25:00,5.07225,5.07314,5.07099,5.07235,66000000.0
2008-02-18 05:30:00,5.07211,5.07305,5.07151,5.07212,76000000.0
2008-02-18 05:35:00,5.07226,5.07329,5.07137,5.07209,78000000.0
2008-02-18 05:40:00,5.07208,5.07301,5.07148,5.07223,61000000.0
2008-02-18 05:45:00,5.07318,5.07328,5.07185,5.07281,77000000.0
2008-02-18 05:50:00,5.07227,5.07352,5.0716,5.07187,62000000.0
2008-02-18 05:55:00,5.07246,5.07326,5.07115,5.07248,70000000.0
2008-02-18 06:00:00,5.07365,5.07365,5.07167,5.07208,77000000.0
2008-02-18 06:05:00,5.07303,5.07314,5.07107,5.07291,81000000.0
2008-02-18 06:10:00,5.07229,5.07273,5.0707,5.07195,73000000.0
2008-02-18 06:15:00,5.07211,5.07233,5.0707,5.071,69000000.0
2008-02-18 06:20:00,5.07165,5.07244,5.07064,5.07133,68000000.0
2008-02-18 06:25:00,5.07088,5.07238,5.07047,5.07084,71000000.0
2008-02-18 06:30:00,5.0701,5.0717,5.06983,5.07143,58000000.0
2008-02-18 06:35:00,5.07084,5.07145,5.0695,5.0695,72000000.0
2008-02-18 06:40:00,5.0705,5.07095,5.06968,5.07019,71000000.0
2008-02-18 06:45:00,5.06997,5.07113,5.06939,5.07074,69000000.0
2008-02-18 06:50:00,5.07027,5.07122,5.06928,5.06936,56000000.0
2008-02-18 06:55:00,5.06974,5.07104,5.0691,5.07021,64000000.0
2008-02-18 07:00:00,5.07099,5.07102,5.06953,5.07076,58000000.0
2008-02-18 07:05:00,5.06986,5.07094,5.06888,5.06888,59000000.0
2008-02-18 07:10:00,5.0701,5.07073,5.06828,5.06904,82000000.0
2008-02-18 07:15:00,5.06854,5.07023,5.06807,5.06851,80000000.0
2008-02-18 07:20:00,5.06986,5.07005,5.06809,5.06941,76000000.0
2008-02-18 07:25:00,5.06852,5.07018,5.06846,5.06953,78000000.0
2008-02-18 07:30:00,5.07002,5.07134,5.06914,5.0698,61000000.0
2008-02-18 07:35:00,5.06976,5.07204,5.06976,5.07129,63000000.0
2008-02-18 07:40:00,5.07047,5.07192,5.07014,5.07061,55000000.0
2008-02-18 07:45:00,5.07123,5.07192,5.07043,5.07117,59000000.0
2008-02-18 07:50:00,5.0708,5.07209,5.07022,5.0713,67000000.0
2008-02-18 07:55:00,5.07163,5.07287,5.07134,5.07211,62000000.0
2008-02-18 08:00:00,5.07298,5.07348,5.07118,5.07249,65000000.0
2008-02-18 08:05:00,5.07261,5.07344,5.07151,5.07242,73000000.0
2008-02-18 08:10:00,5.07361,5.07376,5.07109,5.07182,58000000.0
2008-02-18 08:15:00,5.07202,5.07208,5.06981,5.07057,59000000.0
2008-02-18 08:20:00,5.07113,5.07187,5.06993,5.07086,64000000.0
2008-02-18 08:25:00,5.07094,5.07346,5.06948,5.07239,56000000.0
2008-02-18 08:30:00,5.07264,5.07354,5.07171,5.07233,62000000.0
2008-02-18 08:35:00,5.07268,5.07427,5.07255,5.07417,56000000.0
2008-02-18 08:40:00,5.07407,5.07425,5.07264,5.07302,58000000.0
2008-02-18 08:45:00,5.07287,5.07344,5.07159,5.07219,76000000.0
2008-02-18 08:50:00,5.07213,5.07313,5.07138,5.0726,81000000.0
2008-02-18 08:55:00,5.07296,5.07332,5.07112,5.07292,70000000.0
2008-02-18 09:00:00,5.07251,5.07326,5.07094,5.07151,62000000.0
2008-02-18 09:05:00,5.07167,5.07363,5.07132,5.07235,66000000.0
2008-02-18 09:10:00,5.07239,5.07288,5.07113,5.07165,67000000.0
2008-02-18 09:15:00,5.07294,5.07294,5.06855,5.07212,72000000.0
2008-02-18 09:20:00,5.07222,5.07222,5.07007,5.0711,74000000.0
2008-02-18 09:25:00,5.0721,5.07393,5.0708,5.0732,68000000.0
2008-02-18 09:30:00,5.07279,5.07367,5.06821,5.07024,69000000.0
2008-02-18 09:35:00,5.07122,5.07272,5.0692,5.07153,85000000.0
2008-02-18 09:40:00,5.07117,5.07243,5.06981,5.07079,74000000.0
2008-02-18 09:45:00,5.0708,5.07221,5.06912,5.07056,76000000.0
2008-02-18 09:50:00,5.07086,5.07245,5.06928,5.07217,74000000.0
2008-02-18 09:55:00,5.07286,5.07419,5.07087,5.07289,68000000.0
2008-02-18 10:00:00,5.07512,5.07853,5.07401,5.07789,75000000.0
2008-02-18 10:05:00,5.07669,5.07731,5.07499,5.07695,50000000.0
2008-02-18 10:10:00,5.07654,5.07769,5.07482,5.076,70000000.0
2008-02-18 10:15:00,5.0756,5.07666,5.07407,5.07467,74000000.0
2008-02-18 10:20:00,5.07528,5.07694,5.07444,5.07505,60000000.0
2008-02-18 10:25:00,5.07565,5.08162,5.07506,5.08162,60000000.0
2008-02-18 10:30:00,5.08152,5.08182,5.07836,5.08082,57000000.0
2008-02-18 10:35:00,5.08079,5.08367,5.07916,5.08342,72000000.0
2008-02-18 10:40:00,5.08316,5.08585,5.08149,5.08465,62000000.0
2008-02-18 10:45:00,5.08412,5.08583,5.08323,5.08482,55000000.0
2008-02-18 10:50:00,5.08551,5.08875,5.0852,5.08554,72000000.0
2008-02-18 10:55:00,5.08736,5.08753,5.08519,5.08677,49000000.0
2008-02-18 11:00:00,5.08682,5.08751,5.08535,5.08655,61000000.0
2008-02-18 11:05:00,5.08525,5.08779,5.08521,5.08734,71000000.0
2008-02-18 11:10:00,5.08695,5.08742,5.08347,5.08396,67000000.0
2008-02-18 11:15:00,5.08317,5.0857,5.08268,5.08388,63000000.0
2008-02-18 11:20:00,5.08315,5.08622,5.08303,5.08593,76000000.0
2008-02-18 11:25:00,5.08537,5.09035,5.08486,5.08951,64000000.0
2008-02-18 11:30:00,5.08928,5.09028,5.08806,5.08947,74000000.0
2008-02-18 11:35:00,5.0879,5.08956,5.0871,5.08751,60000000.0
2008-02-18 11:40:00,5.08893,5.08922,5.08701,5.08915,64000000.0
2008-02-18 11:45:00,5.08931,5.09029,5.08729,5.08763,62000000.0
2008-02-18 11:50:00,5.08889,5.08967,5.08696,5.08839,68000000.0
2008-02-18 11:55:00,5.08827,5.08878,5.08645,5.08843,52000000.0
2008-02-18 12:00:00,5.08791,5.08886,5.08666,5.0884,63000000.0
2008-02-18 12:05:00,5.08792,5.08861,5.08672,5.08792,61000000.0
2008-02-18 12:10:00,5.08766,5.08808,5.08591,5.08756,63000000.0
2008-02-18 12:15:00,5.08754,5.08776,5.08596,5.08761,56000000.0
2008-02-18 12:20:00,5.08795,5.08899,5.08658,5.08764,70000000.0
2008-02-18 12:25:00,5.08773,5.08875,5.08704,5.08875,57000000.0
2008-02-18 12:30:00,5.08856,5.08926,5.08768,5.08854,61000000.0
2008-02-18 12:35:00,5.08841,5.0896,5.08769,5.08921,64000000.0
2008-02-18 12:40:00,5.08957,5.08993,5.08716,5.08853,70000000.0
2008-02-18 12:45:00,5.08761,5.08915,5.08697,5.08792,65000000.0
2008-02-18 12:50:00,5.08807,5.08885,5.08714,5.08744,66000000.0
2008-02-18 12:55:00,5.08765,5.08848,5.08603,5.08812,62000000.0
2008-02-18 13:00:00,5.08795,5.08888,5.08654,5.08759,81000000.0
2008-02-18 13:05:00,5.08864,5.0891,5.08703,5.08834,77000000.0
2008-02-18 13:10:00,5.08934,5.08975,5.08763,5.08917,79000000.0
2008-02-18 13:15:00,5.08876,5.09015,5.0879,5.08877,63000000.0
2008-02-18 13:20:00,5.0897,5.09186,5.08813,5.09181,78000000.0
2008-02-18 13:25:00,5.09219,5.0947,5.09102,5.09445,62000000.0
2008-02-18 13:30:00,5.0942,5.09466,5.09158,5.09188,55000000.0
2008-02-18 13:35:00,5.09211,5.09703,5.09173,5.09468,65000000.0
2008-02-18 13:40:00,5.09453,5.09518,5.09149,5.09216,55000000.0
2008-02-18 13:45:00,5.09281,5.09469,5.09118,5.09178,64000000.0
2008-02-18 13:50:00,5.09193,5.09303,5.09031,5.09068,58000000.0
2008-02-18 13:55:00,5.09233,5.0926,5.09023,5.09115,59000000.0
2008-02-18 14:00:00,5.09156,5.09178,5.08979,5.09119,72000000.0
2008-02-18 14:05:00,5.09043,5.09282,5.09043,5.09282,60000000.0
2008-02-18 14:10:00,5.09212,5.09394,5.09151,5.09394,56000000.0
2008-02-18 14:15:00,5.09378,5.09408,5.09168,5.09277,76000000.0
2008-02-18 14:20:00,5.09179,5.09293,5.09109,5.09239,52000000.0
2008-02-18 14:25:00,5.09187,5.09319,5.09134,5.092,65000000.0
2008-02-18 14:30:00,5.09142,5.09315,5.09057,5.09182,60000000.0
2008-02-18 14:35:00,5.0926,5.09274,5.09022,5.09165,63000000.0
2008-02-18 14:40:00,5.0915,5.09182,5.08751,5.08958,77000000.0
2008-02-18 14:45:00,5.0896,5.09065,5.08842,5.08957,56000000.0
2008-02-18 14:50:00,5.09056,5.09066,5.08642,5.08692,60000000.0
2008-02-18 14:55:00,5.08792,5.08798,5.08489,5.08635,71000000.0
2008-02-18 15:00:00,5.08667,5.08724,5.08507,5.08566,76000000.0
2008-02-18 15:05:00,5.08792,5.08944,5.08616,5.08877,68000000.0
2008-02-18 15:10:00,5.08916,5.08943,5.08584,5.08943,61000000.0
2008-02-18 15:15:00,5.08877,5.08914,5.08685,5.08823,68000000.0
2008-02-18 15:20:00,5.08791,5.09104,5.08742,5.09104,59000000.0
2008-02-18 15:25:00,5.09061,5.09092,5.08798,5.08973,71000000.0
2008-02-18 15:30:00,5.09032,5.09051,5.08788,5.08932,68000000.0
2008-02-18 15:35:00,5.08973,5.08973,5.08659,5.08695,52000000.0
2008-02-18 15:40:00,5.08791,5.08812,5.08522,5.08679,62000000.0
2008-02-18 15:45:00,5.08624,5.08725,5.08513,5.08705,81000000.0
2008-02-18 15:50:00,5.08748,5.08867,5.08562,5.08663,75000000.0
2008-02-18 15:55:00,5.08672,5.08776,5.08583,5.08759,74000000.0
2008-02-18 16:00:00,5.08725,5.08839,5.08608,5.08753,61000000.0
2008-02-18 16:05:00,5.08776,5.08962,5.08637,5.08962,70000000.0
2008-02-18 16:10:00,5.0889,5.08993,5.08775,5.08915,64000000.0
2008-02-18 16:15:00,5.08926,5.0898,5.08805,5.0889,66000000.0
2008-02-18 16:20:00,5.08867,5.0921,5.08831,5.0908,65000000.0
2008-02-18 16:25:00,5.09182,5.09292,5.09049,5.09261,51000000.0
2008-02-18 16:30:00,5.09113,5.09324,5.09085,5.09176,53000000.0
2008-02-18 16:35:00,5.09152,5.0921,5.08886,5.08991,78000000.0
2008-02-18 16:40:00,5.0896,5.09089,5.08799,5.08897,86000000.0
2008-02-18 16:45:00,5.08927,5.08967,5.08632,5.08778,59000000.0
2008-02-18 16:50:00,5.08599,5.08808,5.08547,5.08802,66000000.0
2008-02-18 16:55:00,5.08801,5.08801,5.08285,5.08305,52000000.0
2008-02-18 17:00:00,5.08231,5.08635,5.08218,5.08503,62000000.0
2008-02-18 17:05:00,5.08572,5.08572,5.08198,5.08412,73000000.0
2008-02-18 17:10:00,5.08336,5.08452,5.08241,5.08336,57000000.0
2008-02-18 17:15:00,5.08381,5.08485,5.08062,5.08097,71000000.0
2008-02-18 17:20:00,5.08099,5.08149,5.0791,5.08105,55000000.0
2008-02-18 17:25:00,5.08139,5.08139,5.07862,5.08067,62000000.0
2008-02-18 17:30:00,5.08091,5.08097,5.07921,5.08024,63000000.0
2008-02-18 17:35:00,5.07991,5.08109,5.07918,5.08109,64000000.0
2008-02-18 17:40:00,5.0814,5.0819,5.07988,5.0807,76000000.0
2008-02-18 17:45:00,5.08181,5.08285,5.081,5.08186,60000000.0
2008-02-18 17:50:00,5.08319,5.08426,5.08138,5.08284,86000000.0
2008-02-18 17:55:00,5.08395,5.08397,5.08179,5.08273,66000000.0
2008-02-18 18:00:00,5.08298,5.08487,5.08191,5.08334,72000000.0
2008-02-18 18:05:00,5.08327,5.08474,5.08248,5.08315,73000000.0
2008-02-18 18:10:00,5.08441,5.08496,5.08234,5.08315,58000000.0
2008-02-18 18:15:00,5.08333,5.08352,5.08112,5.08185,61000000.0
2008-02-18 18:20:00,5.08145,5.08368,5.08078,5.083,63000000.0
2008-02-18 18:25:00,5.08331,5.08495,5.08246,5.08284,67000000.0
2008-02-18 18:30:00,5.08238,5.08368,5.08016,5.08227,65000000.0
2008-02-18 18:35:00,5.08108,5.0821,5.07866,5.08029,76000000.0
2008-02-18 18:40:00,5.08021,5.08359,5.07959,5.0825,67000000.0
2008-02-18 18:45:00,5.08353,5.08411,5.08198,5.08306,66000000.0
2008-02-18 18:50:00,5.08251,5.08341,5.08087,5.0833,63000000.0
2008-02-18 18:55:00,5.08317,5.08438,5.0826,5.084,71000000.0
2008-02-18 19:00:00,5.08356,5.08549,5.08273,5.08514,70000000.0
2008-02-18 19:05:00,5.08568,5.08596,5.0836,5.08465,76000000.0
2008-02-18 19:10:00,5.0853,5.08552,5.08314,5.08395,68000000.0
2008-02-18 19:15:00,5.0839,5.08454,5.08287,5.08423,61000000.0
2008-02-18 19:20:00,5.08339,5.08475,5.08268,5.08378,72000000.0
2008-02-18 19:25:00,5.08335,5.08422,5.08231,5.08261,62000000.0
2008-02-18 19:30:00,5.0826,5.0836,5.08175,5.08206,66000000.0
2008-02-18 19:35:00,5.08251,5.08357,5.08178,5.08238,63000000.0
2008-02-18 19:40:00,5.08386,5.08393,5.08171,5.08288,70000000.0
2008-02-18 19:45:00,5.08315,5.08355,5.08109,5.08251,70000000.0
2008-02-18 19:50:00,5.08136,5.08316,5.08089,5.08246,71000000.0
2008-02-18 19:55:00,5.08257,5.08274,5.08147,5.08205,68000000.0
2008-02-18 20:00:00,5.08136,5.08291,5.08127,5.08148,67000000.0
2008-02-18 20:05:00,5.08191,5.08297,5.08103,5.08112,65000000.0
2008-02-18 20:10:00,5.08165,5.08214,5.08054,5.08119,66000000.0
2008-02-18 20:15:00,5.08204,5.08266,5.08068,5.08148,64000000.0
2008-02-18 20:20:00,5.08274,5.08274,5.08084,5.08173,65000000.0
2008-02-18 20:25:00,5.08334,5.08334,5.08131,5.08245,63000000.0
2008-02-18 20:30:00,5.08179,5.08253,5.0805,5.08194,59000000.0
2008-02-18 20:35:00,5.08141,5.08222,5.08009,5.08133,70000000.0
2008-02-18 20:40:00,5.08106,5.08164,5.07981,5.08131,89000000.0
2008-02-18 20:45:00,5.07928,5.0822,5.07928,5.08105,67000000.0
2008-02-18 20:50:00,5.08105,5.08256,5.08033,5.08181,62000000.0
2008-02-18 20:55:00,5.08051,5.08152,5.07953,5.08007,65000000.0
2008-02-18 21:00:00,5.0813,5.0813,5.07939,5.08031,72000000.0
2008-02-18 21:05:00,5.08001,5.08055,5.07644,5.07732,66000000.0
2008-02-18 21:10:00,5.07692,5.08015,5.07675,5.08015,62000000.0
2008-02-18 21:15:00,5.07922,5.08007,5.07821,5.07906,68000000.0
2008-02-18 21:20:00,5.07773,5.07922,5.07773,5.07843,52000000.0
2008-02-18 21:25:00,5.07806,5.08015,5.07782,5.07782,58000000.0
2008-02-18 21:30:00,5.07841,5.08005,5.07808,5.07808,59000000.0
2008-02-18 21:35:00,5.07789,5.08076,5.07773,5.07984,88000000.0
2008-02-18 21:40:00,5.07974,5.08082,5.07915,5.08071,65000000.0
2008-02-18 21:45:00,5.08098,5.08099,5.07924,5.08058,62000000.0
2008-02-18 21:50:00,5.08015,5.08093,5.07905,5.07966,62000000.0
2008-02-18 21:55:00,5.08139,5.08155,5.07906,5.07933,72000000.0
2008-02-18 22:00:00,5.07949,5.08126,5.07909,5.08014,79000000.0
2008-02-18 22:05:00,5.08091,5.08104,5.07922,5.08096,67000000.0
2008-02-18 22:10:00,5.08021,5.08055,5.07916,5.07995,64000000.0
2008-02-18 22:15:00,5.0803,5.08097,5.07867,5.08056,69000000.0
2008-02-18 22:20:00,5.08064,5.08075,5.07903,5.08005,69000000.0
2008-02-18 22:25:00,5.0798,5.08078,5.07924,5.08011,63000000.0
2008-02-18 22:30:00,5.0801,5.08075,5.07952,5.0801,60000000.0
2008-02-18 22:35:00,5.08002,5.08068,5.0792,5.08029,56000000.0
2008-02-18 22:40:00,5.07962,5.08071,5.07851,5.07913,63000000.0
2008-02-18 22:45:00,5.07884,5.08078,5.07821,5.08027,68000000.0
2008-02-18 22:50:00,5.07911,5.0807,5.07893,5.08055,70000000.0
2008-02-18 22:55:00,5.07985,5.08016,5.07857,5.07936,64000000.0
2008-02-18 23:00:00,5.07855,5.08034,5.07855,5.07884,68000000.0
2008-02-18 23:05:00,5.0789,5.08002,5.07816,5.07945,60000000.0
2008-02-18 23:10:00,5.0792,5.08024,5.0786,5.07925,66000000.0
2008-02-18 23:15:00,5.08067,5.08088,5.07862,5.0793,65000000.0
2008-02-18 23:20:00,5.07828,5.0798,5.07815,5.07925,66000000.0
2008-02-18 23:25:00,5.07981,5.0799,5.0783,5.07834,64000000.0
2008-02-18 23:30:00,5.07947,5.08054,5.07831,5.07888,72000000.0
2008-02-18 23:35:00,5.07929,5.08022,5.07847,5.08022,62000000.0
2008-02-18 23:40:00,5.07911,5.08074,5.07839,5.07992,80000000.0
2008-02-18 23:45:00,5.07964,5.08112,5.0793,5.08108,76000000.0
2008-02-18 23:50:00,5.08082,5.08176,5.08,5.08053,67000000.0
2008-02-18 23:55:00,5.07976,5.08164,5.07949,5.0796,76000000.0
2008-02-19 00:00:00,5.07882,5.08054,5.07845,5.0795,70000000.0
2008-02-19 00:05:00,5.07959,5.08161,5.07874,5.08112,62000000.0
2008-02-19 00:10:00,5.08047,5.08122,5.07931,5.07962,63000000.0
2008-02-19 00:15:00,5.07989,5.08154,5.07924,5.08016,65000000.0
2008-02-19 00:20:00,5.08057,5.08093,5.07925,5.07954,60000000.0
2008-02-19 00:25:00,5.07998,5.08192,5.07968,5.08172,66000000.0
2008-02-19 00:30:00,5.0798,5.08115,5.07904,5.08096,64000000.0
2008-02-19 00:35:00,5.08022,5.08105,5.07906,5.07986,80000000.0
2008-02-19 00:40:00,5.08018,5.08085,5.0793,5.08081,61000000.0
2008-02-19 00:45:00,5.07974,5.08153,5.07884,5.08059,63000000.0
2008-02-19 00:50:00,5.08061,5.08189,5.07915,5.08182,60000000.0
2008-02-19 00:55:00,5.08125,5.08252,5.08053,5.08123,66000000.0
2008-02-19 01:00:00,5.08117,5.08241,5.0802,5.08144,63000000.0
2008-02-19 01:05:00,5.08135,5.08199,5.07977,5.08115,70000000.0
2008-02-19 01:10:00,5.0804,5.0817,5.07992,5.08159,55000000.0
2008-02-19 01:15:00,5.08215,5.08538,5.08163,5.08462,63000000.0
2008-02-19 01:20:00,5.08533,5.08548,5.08275,5.08455,59000000.0
2008-02-19 01:25:00,5.08334,5.08572,5.08307,5.08527,70000000.0
2008-02-19 01:30:00,5.0843,5.08512,5.08313,5.08409,68000000.0
2008-02-19 01:35:00,5.08396,5.08482,5.08287,5.08473,71000000.0
2008-02-19 01:40:00,5.08464,5.08541,5.08277,5.08277,72000000.0
2008-02-19 01:45:00,5.08354,5.0843,5.0822,5.08252,68000000.0
2008-02-19 01:50:00,5.08363,5.08363,5.0816,5.08336,67000000.0
2008-02-19 01:55:00,5.08337,5.08392,5.08215,5.08239,61000000.0
2008-02-19 02:00:00,5.08293,5.08521,5.08283,5.08433,69000000.0
2008-02-19 02:05:00,5.08364,5.08526,5.08196,5.08341,73000000.0
2008-02-19 02:10:00,5.08361,5.08497,5.08242,5.08374,74000000.0
2008-02-19 02:15:00,5.08376,5.08508,5.08276,5.0841,70000000.0
2008-02-19 02:20:00,5.08379,5.08475,5.08216,5.08376,74000000.0
2008-02-19 02:25:00,5.08439,5.0858,5.08363,5.08535,59000000.0
2008-02-19 02:30:00,5.08476,5.08517,5.08216,5.08339,64000000.0
2008-02-19 02:35:00,5.08379,5.08439,5.08251,5.08343,71000000.0
2008-02-19 02:40:00,5.08331,5.0843,5.08247,5.08247,69000000.0
2008-02-19 02:45:00,5.08428,5.08428,5.08162,5.08262,69000000.0
2008-02-19 02:50:00,5.08301,5.08365,5.08148,5.08365,66000000.0
2008-02-19 02:55:00,5.0831,5.08312,5.07915,5.08086,65000000.0
2008-02-19 03:00:00,5.0795,5.08133,5.07911,5.07965,67000000.0
2008-02-19 03:05:00,5.08087,5.08215,5.07921,5.08138,68000000.0
2008-02-19 03:10:00,5.08184,5.0829,5.08104,5.08178,80000000.0
2008-02-19 03:15:00,5.08274,5.08323,5.0813,5.08247,50000000.0
2008-02-19 03:20:00,5.08255,5.08342,5.08133,5.08155,62000000.0
2008-02-19 03:25:00,5.08154,5.08284,5.08035,5.08117,71000000.0
2008-02-19 03:30:00,5.08074,5.08178,5.07988,5.08129,68000000.0
2008-02-19 03:35:00,5.08029,5.08133,5.07962,5.08047,60000000.0
2008-02-19 03:40:00,5.08079,5.08159,5.07979,5.08128,82000000.0
2008-02-19 03:45:00,5.08077,5.08142,5.07983,5.08065,53000000.0
2008-02-19 03:50:00,5.08081,5.08133,5.07958,5.08098,74000000.0
2008-02-19 03:55:00,5.07986,5.08121,5.07949,5.08063,63000000.0
2008-02-19 04:00:00,5.07974,5.08096,5.07892,5.07892,70000000.0
2008-02-19 04:05:00,5.07908,5.07994,5.07807,5.07906,66000000.0
2008-02-19 04:10:00,5.07888,5.07981,5.07809,5.07907,77000000.0
2008-02-19 04:15:00,5.07921,5.07973,5.07759,5.07899,57000000.0
2008-02-19 04:20:00,5.07714,5.07882,5.07693,5.07788,62000000.0
2008-02-19 04:25:00,5.07862,5.07893,5.07699,5.07812,53000000.0
2008-02-19 04:30:00,5.07831,5.07929,5.07738,5.07881,66000000.0
2008-02-19 04:35:00,5.078,5.08042,5.078,5.07956,64000000.0
2008-02-19 04:40:00,5.07916,5.07972,5.0774,5.07847,54000000.0
2008-02-19 04:45:00,5.07844,5.07891,5.07736,5.07805,63000000.0
2008-02-19 04:50:00,5.0783,5.07937,5.07764,5.07927,71000000.0
2008-02-19 04:55:00,5.0784,5.08028,5.0779,5.07939,65000000.0
2008-02-19 05:00:00,5.07965,5.08037,5.07816,5.07988,62000000.0
2008-02-19 05:05:00,5.07943,5.08,5.07807,5.07887,72000000.0
2008-02-19 05:10:00,5.07896,5.08008,5.07832,5.07886,59000000.0
2008-02-19 05:15:00,5.0784,5.07957,5.07725,5.07803,67000000.0
2008-02-19 05:20:00,5.07888,5.0792,5.07717,5.07879,79000000.0
2008-02-19 05:25:00,5.07893,5.08054,5.07778,5.08,66000000.0
2008-02-19 05:30:00,5.07993,5.08078,5.07856,5.07917,76000000.0
2008-02-19 05:35:00,5.08022,5.08022,5.07841,5.07878,78000000.0
2008-02-19 05:40:00,5.07959,5.08069,5.07836,5.07932,61000000.0
2008-02-19 05:45:00,5.07979,5.07988,5.07795,5.0784,77000000.0
2008-02-19 05:50:00,5.0801,5.08067,5.07852,5.07917,62000000.0
2008-02-19 05:55:00,5.07809,5.07996,5.07809,5.07904,70000000.0
2008-02-19 06:00:00,5.07971,5.07994,5.07822,5.07849,77000000.0
2008-02-19 06:05:00,5.07843,5.07941,5.07728,5.07728,81000000.0
2008-02-19 06:10:00,5.07688,5.0791,5.07684,5.07741,73000000.0
2008-02-19 06:15:00,5.07745,5.07894,5.077,5.07819,69000000.0
2008-02-19 06:20:00,5.07826,5.07914,5.07743,5.07743,68000000.0
2008-02-19 06:25:00,5.07804,5.07902,5.07757,5.07872,71000000.0
2008-02-19 06:30:00,5.07858,5.07887,5.07707,5.07769,58000000.0
2008-02-19 06:35:00,5.07851,5.07883,5.07715,5.07781,72000000.0
2008-02-19 06:40:00,5.07805,5.07858,5.0769,5.0778,71000000.0
2008-02-19 06:45:00,5.07822,5.07873,5.07722,5.0779,69000000.0
2008-02-19 06:50:00,5.07907,5.07917,5.07761,5.07906,56000000.0
2008-02-19 06:55:00,5.07839,5.07935,5.07689,5.07802,64000000.0
2008-02-19 07:00:00,5.0783,5.07943,5.07744,5.07934,58000000.0
2008-02-19 07:05:00,5.07903,5.07937,5.07787,5.07822,59000000.0
2008-02-19 07:10:00,5.07835,5.07933,5.07744,5.07888,82000000.0
2008-02-19 07:15:00,5.0782,5.07922,5.07673,5.07751,80000000.0
2008-02-19 07:20:00,5.07697,5.07765,5.07389,5.07535,76000000.0
2008-02-19 07:25:00,5.07556,5.07556,5.07225,5.07408,78000000.0
2008-02-19 07:30:00,5.07396,5.07456,5.07235,5.07308,61000000.0
2008-02-19 07:35:00,5.07389,5.07473,5.07143,5.072,63000000.0
2008-02-19 07:40:00,5.07151,5.07229,5.06973,5.07,55000000.0
2008-02-19 07:45:00,5.07082,5.07082,5.06714,5.06847,59000000.0
2008-02-19 07:50:00,5.06893,5.07093,5.06827,5.07021,67000000.0
2008-02-19 07:55:00,5.07014,5.07064,5.06537,5.06634,62000000.0
2008-02-19 08:00:00,5.06716,5.06718,5.0624,5.06317,65000000.0
2008-02-19 08:05:00,5.06332,5.06728,5.06287,5.06557,73000000.0
2008-02-19 08:10:00,5.06552,5.06613,5.06404,5.06613,58000000.0
2008-02-19 08:15:00,5.0651,5.06774,5.0651,5.06743,59000000.0
2008-02-19 08:20:00,5.06664,5.06993,5.06626,5.06993,64000000.0
2008-02-19 08:25:00,5.06984,5.0699,5.0655,5.0655,56000000.0
2008-02-19 08:30:00,5.06702,5.06702,5.06348,5.06455,62000000.0
2008-02-19 08:35:00,5.06452,5.06452,5.05983,5.06048,56000000.0
2008-02-19 08:40:00,5.06195,5.06296,5.06007,5.06246,58000000.0
2008-02-19 08:45:00,5.06146,5.06207,5.05803,5.06047,76000000.0
2008-02-19 08:50:00,5.06146,5.06196,5.06006,5.06054,81000000.0
2008-02-19 08:55:00,5.06014,5.06241,5.05887,5.06208,70000000.0
2008-02-19 09:00:00,5.06161,5.06531,5.06128,5.06415,62000000.0
2008-02-19 09:05:00,5.06475,5.06637,5.05949,5.06505,66000000.0
2008-02-19 09:10:00,5.06444,5.06549,5.06156,5.06156,67000000.0
2008-02-19 09:15:00,5.06184,5.0627,5.05896,5.06087,72000000.0
2008-02-19 09:20:00,5.06203,5.06411,5.06083,5.06372,74000000.0
2008-02-19 09:25:00,5.0634,5.06369,5.06151,5.0621,68000000.0
2008-02-19 09:30:00,5.06229,5.06377,5.06044,5.06191,69000000.0
2008-02-19 09:35:00,5.06178,5.06249,5.05544,5.05816,85000000.0
2008-02-19 09:40:00,5.05701,5.05816,5.05205,5.05362,74000000.0
2008-02-19 09:45:00,5.05341,5.05708,5.05223,5.05421,76000000.0
2008-02-19 09:50:00,5.0541,5.05455,5.05097,5.05255,74000000.0
2008-02-19 09:55:00,5.05217,5.05455,5.05113,5.05427,68000000.0
2008-02-19 10:00:00,5.05458,5.05512,5.05192,5.05306,75000000.0
2008-02-19 10:05:00,5.05379,5.05493,5.05271,5.05408,50000000.0
2008-02-19 10:10:00,5.05499,5.05678,5.05351,5.05629,70000000.0
2008-02-19 10:15:00,5.05619,5.05744,5.055,5.055,74000000.0
2008-02-19 10:20:00,5.05571,5.05675,5.05266,5.05392,60000000.0
2008-02-19 10:25:00,5.05409,5.05429,5.05204,5.05381,60000000.0
2008-02-19 10:30:00,5.05406,5.05511,5.05256,5.05511,57000000.0
2008-02-19 10:35:00,5.05523,5.05597,5.0537,5.05506,72000000.0
2008-02-19 10:40:00,5.0566,5.05716,5.05323,5.05666,62000000.0
2008-02-19 10:45:00,5.05669,5.05821,5.05541,5.05814,55000000.0
2008-02-19 10:50:00,5.05699,5.0586,5.05449,5.05682,72000000.0
2008-02-19 10:55:00,5.05667,5.05839,5.05565,5.05793,49000000.0
2008-02-19 11:00:00,5.05893,5.06287,5.05734,5.06086,61000000.0
2008-02-19 11:05:00,5.06171,5.06225,5.05837,5.06021,71000000.0
2008-02-19 11:10:00,5.06081,5.0635,5.05893,5.06341,67000000.0
2008-02-19 11:15:00,5.06319,5.06339,5.05958,5.05966,63000000.0
2008-02-19 11:20:00,5.06023,5.06047,5.05757,5.05939,76000000.0
2008-02-19 11:25:00,5.05765,5.05939,5.05617,5.05617,64000000.0
2008-02-19 11:30:00,5.05694,5.05824,5.05641,5.05816,74000000.0
2008-02-19 11:35:00,5.05743,5.06102,5.05694,5.05967,60000000.0
2008-02-19 11:40:00,5.06004,5.06168,5.05762,5.05887,64000000.0
2008-02-19 11:45:00,5.05939,5.06082,5.05778,5.06024,62000000.0
2008-02-19 11:50:00,5.05925,5.06066,5.05776,5.05824,68000000.0
2008-02-19 11:55:00,5.05759,5.05893,5.05709,5.05836,52000000.0
2008-02-19 12:00:00,5.05848,5.06055,5.05682,5.06042,63000000.0
2008-02-19 12:05:00,5.05966,5.06049,5.05741,5.05741,61000000.0
2008-02-19 12:10:00,5.05808,5.05987,5.05738,5.0593,63000000.0
2008-02-19 12:15:00,5.05979,5.061,5.05866,5.05983,56000000.0
2008-02-19 12:20:00,5.06047,5.06062,5.05601,5.05676,70000000.0
2008-02-19 12:25:00,5.05792,5.05802,5.05351,5.05422,57000000.0
2008-02-19 12:30:00,5.05565,5.05599,5.05239,5.05556,61000000.0
2008-02-19 12:35:00,5.05505,5.05651,5.05378,5.05491,64000000.0
2008-02-19 12:40:00,5.05523,5.0555,5.04903,5.05261,70000000.0
2008-02-19 12:45:00,5.05237,5.05314,5.05134,5.0522,65000000.0
2008-02-19 12:50:00,5.05262,5.05319,5.04919,5.04966,66000000.0
2008-02-19 12:55:00,5.05029,5.0515,5.04803,5.0502,62000000.0
2008-02-19 13:00:00,5.05152,5.05658,5.05028,5.05482,81000000.0
2008-02-19 13:05:00,5.05584,5.05811,5.0548,5.05761,77000000.0
2008-02-19 13:10:00,5.05685,5.0584,5.05308,5.05374,79000000.0
2008-02-19 13:15:00,5.05391,5.05663,5.0537,5.05546,63000000.0
2008-02-19 13:20:00,5.05615,5.05641,5.05386,5.05595,78000000.0
2008-02-19 13:25:00,5.05515,5.05634,5.05354,5.05483,62000000.0
2008-02-19 13:30:00,5.05406,5.05469,5.04998,5.0513,55000000.0
2008-02-19 13:35:00,5.05109,5.05225,5.04894,5.05124,65000000.0
2008-02-19 13:40:00,5.05119,5.05119,5.04714,5.04952,55000000.0
2008-02-19 13:45:00,5.04835,5.04988,5.04517,5.04801,64000000.0
2008-02-19 13:50:00,5.04771,5.04872,5.04617,5.04845,58000000.0
2008-02-19 13:55:00,5.0489,5.04995,5.04705,5.04995,59000000.0
2008-02-19 14:00:00,5.04996,5.05239,5.04781,5.05057,72000000.0
2008-02-19 14:05:00,5.05188,5.05356,5.05054,5.05247,60000000.0
2008-02-19 14:10:00,5.0528,5.05403,5.0499,5.05146,56000000.0
2008-02-19 14:15:00,5.0501,5.05338,5.0501,5.0529,76000000.0
2008-02-19 14:20:00,5.05342,5.05383,5.05044,5.05102,52000000.0
2008-02-19 14:25:00,5.05228,5.05267,5.04963,5.05118,65000000.0
2008-02-19 14:30:00,5.05103,5.05342,5.05077,5.05181,60000000.0
2008-02-19 14:35:00,5.05203,5.05277,5.04991,5.05005,63000000.0
2008-02-19 14:40:00,5.05051,5.05142,5.04908,5.05071,77000000.0
2008-02-19 14:45:00,5.05086,5.05164,5.04976,5.05074,56000000.0
2008-02-19 14:50:00,5.05047,5.05095,5.04553,5.04709,60000000.0
2008-02-19 14:55:00,5.04664,5.04956,5.04586,5.04956,71000000.0
2008-02-19 15:00:00,5.04936,5.05107,5.04776,5.05006,76000000.0
2008-02-19 15:05:00,5.05068,5.05132,5.04835,5.0499,68000000.0
2008-02-19 15:10:00,5.05056,5.05115,5.04849,5.05022,61000000.0
2008-02-19 15:15:00,5.05143,5.05215,5.04982,5.0513,68000000.0
2008-02-19 15:20:00,5.05179,5.05255,5.05003,5.0521,59000000.0
2008-02-19 15:25:00,5.0515,5.0522,5.04931,5.04977,71000000.0
2008-02-19 15:30:00,5.04947,5.0509,5.04875,5.04937,68000000.0
2008-02-19 15:35:00,5.04973,5.05035,5.04741,5.04863,52000000.0
2008-02-19 15:40:00,5.04889,5.05126,5.04799,5.05126,62000000.0
2008-02-19 15:45:00,5.05029,5.05263,5.04943,5.05108,81000000.0
2008-02-19 15:50:00,5.05227,5.05344,5.05056,5.05256,75000000.0
2008-02-19 15:55:00,5.05287,5.05521,5.05189,5.05413,74000000.0
2008-02-19 16:00:00,5.05416,5.05512,5.05195,5.05469,61000000.0
2008-02-19 16:05:00,5.05539,5.05572,5.05228,5.05537,70000000.0
2008-02-19 16:10:00,5.05599,5.05721,5.05455,5.05657,64000000.0
2008-02-19 16:15:00,5.05577,5.05744,5.05387,5.05573,66000000.0
2008-02-19 16:20:00,5.05462,5.05613,5.0525,5.0525,65000000.0
2008-02-19 16:25:00,5.05378,5.05378,5.04822,5.05039,51000000.0
2008-02-19 16:30:00,5.04974,5.05127,5.04855,5.049,53000000.0
2008-02-19 16:35:00,5.04864,5.05002,5.04724,5.0492,78000000.0
2008-02-19 16:40:00,5.04976,5.05034,5.04795,5.04884,86000000.0
2008-02-19 16:45:00,5.04947,5.04996,5.04768,5.0499,59000000.0
2008-02-19 16:50:00,5.04872,5.04997,5.04663,5.04869,66000000.0
2008-02-19 16:55:00,5.04858,5.05003,5.0469,5.04901,52000000.0
2008-02-19 17:00:00,5.0499,5.05171,5.04858,5.05064,62000000.0
2008-02-19 17:05:00,5.05156,5.05254,5.04951,5.05107,73000000.0
2008-02-19 17:10:00,5.05101,5.05248,5.05089,5.05229,57000000.0
2008-02-19 17:15:00,5.05045,5.05271,5.05045,5.05155,71000000.0
2008-02-19 17:20:00,5.05233,5.05277,5.05024,5.05024,55000000.0
2008-02-19 17:25:00,5.0519,5.05246,5.04999,5.0512,62000000.0
2008-02-19 17:30:00,5.05211,5.0539,5.0509,5.05291,63000000.0
2008-02-19 17:35:00,5.0509,5.05294,5.05003,5.05003,64000000.0
2008-02-19 17:40:00,5.05187,5.05359,5.04982,5.05257,76000000.0
2008-02-19 17:45:00,5.05222,5.05277,5.04933,5.05103,60000000.0
2008-02-19 17:50:00,5.05104,5.05246,5.04855,5.05027,86000000.0
2008-02-19 17:55:00,5.04948,5.05072,5.04862,5.04919,66000000.0
2008-02-19 18:00:00,5.0495,5.0508,5.04871,5.04945,72000000.0
2008-02-19 18:05:00,5.05067,5.0509,5.04885,5.05034,73000000.0
2008-02-19 18:10:00,5.04993,5.05101,5.04899,5.05066,58000000.0
2008-02-19 18:15:00,5.05026,5.05193,5.04951,5.05038,61000000.0
2008-02-19 18:20:00,5.05116,5.05176,5.04977,5.05033,63000000.0
2008-02-19 18:25:00,5.05157,5.05157,5.0488,5.04982,67000000.0
2008-02-19 18:30:00,5.05141,5.05238,5.04965,5.05067,65000000.0
2008-02-19 18:35:00,5.05155,5.05155,5.04912,5.05019,76000000.0
2008-02-19 18:40:00,5.05106,5.05125,5.04914,5.0497,67000000.0
2008-02-19 18:45:00,5.05048,5.05075,5.04842,5.04899,66000000.0
2008-02-19 18:50:00,5.04944,5.05095,5.04831,5.05073,63000000.0
2008-02-19 18:55:00,5.05053,5.05106,5.04908,5.04928,71000000.0
2008-02-19 19:00:00,5.05057,5.05093,5.04891,5.04917,70000000.0
2008-02-19 19:05:00,5.05061,5.05189,5.04721,5.05189,76000000.0
2008-02-19 19:10:00,5.05164,5.05167,5.04943,5.04991,68000000.0
2008-02-19 19:15:00,5.05061,5.05084,5.04866,5.05078,61000000.0
2008-02-19 19:20:00,5.05147,5.05147,5.0492,5.05023,72000000.0
2008-02-19 19:25:00,5.05078,5.05135,5.04947,5.05126,62000000.0
2008-02-19 19:30:00,5.05038,5.05159,5.04757,5.04927,66000000.0
2008-02-19 19:35:00,5.04989,5.05137,5.04854,5.05137,63000000.0
2008-02-19 19:40:00,5.0514,5.05309,5.05006,5.05244,70000000.0
2008-02-19 19:45:00,5.05257,5.05381,5.05132,5.05353,70000000.0
2008-02-19 19:50:00,5.052,5.05375,5.05147,5.05189,71000000.0
2008-02-19 19:55:00,5.05242,5.05319,5.05086,5.05156,68000000.0
2008-02-19 20:00:00,5.05115,5.05353,5.05047,5.05289,67000000.0
2008-02-19 20:05:00,5.05403,5.05414,5.0522,5.05391,65000000.0
2008-02-19 20:10:00,5.05366,5.05446,5.0525,5.05387,66000000.0
2008-02-19 20:15:00,5.05458,5.05472,5.05263,5.05402,64000000.0
2008-02-19 20:20:00,5.05459,5.05459,5.05135,5.05235,65000000.0
2008-02-19 20:25:00,5.05309,5.05335,5.05133,5.05276,63000000.0
2008-02-19 20:30:00,5.05333,5.05395,5.05191,5.0527,59000000.0
2008-02-19 20:35:00,5.05282,5.05511,5.05232,5.05284,70000000.0
2008-02-19 20:40:00,5.05433,5.05554,5.05323,5.05446,89000000.0
2008-02-19 20:45:00,5.05436,5.05479,5.05259,5.05285,67000000.0
2008-02-19 20:50:00,5.05341,5.056,5.05296,5.0552,62000000.0
2008-02-19 20:55:00,5.05547,5.05589,5.05401,5.05567,65000000.0
2008-02-19 21:00:00,5.05544,5.05565,5.05358,5.05421,72000000.0
2008-02-19 21:05:00,5.05504,5.05607,5.05394,5.05479,66000000.0
2008-02-19 21:10:00,5.05491,5.05572,5.05348,5.05464,62000000.0
2008-02-19 21:15:00,5.05587,5.05587,5.05391,5.0544,68000000.0
2008-02-19 21:20:00,5.05484,5.05484,5.0522,5.0522,52000000.0
2008-02-19 21:25:00,5.05327,5.05327,5.05034,5.05075,58000000.0
2008-02-19 21:30:00,5.05172,5.05486,5.05119,5.05295,59000000.0
2008-02-19 21:35:00,5.05444,5.05472,5.05252,5.05252,88000000.0
2008-02-19 21:40:00,5.0538,5.05481,5.05238,5.05349,65000000.0
2008-02-19 21:45:00,5.05309,5.05406,5.05167,5.05269,62000000.0
2008-02-19 21:50:00,5.0514,5.05346,5.05078,5.05325,62000000.0
2008-02-19 21:55:00,5.05261,5.05475,5.05172,5.05404,72000000.0
2008-02-19 22:00:00,5.05445,5.05472,5.05241,5.05426,79000000.0
2008-02-19 22:05:00,5.05371,5.05419,5.05204,5.05204,67000000.0
2008-02-19 22:10:00,5.05305,5.05383,5.05215,5.05302,64000000.0
2008-02-19 22:15:00,5.05254,5.05494,5.05254,5.05356,69000000.0
2008-02-19 22:20:00,5.05343,5.05541,5.05301,5.05477,69000000.0
2008-02-19 22:25:00,5.0546,5.05618,5.05419,5.05618,63000000.0
2008-02-19 22:30:00,5.05626,5.05676,5.05452,5.05568,60000000.0
2008-02-19 22:35:00,5.05624,5.05639,5.05442,5.05523,56000000.0
2008-02-19 22:40:00,5.05598,5.05643,5.05379,5.05496,63000000.0
2008-02-19 22:45:00,5.05472,5.05607,5.05384,5.05539,68000000.0
2008-02-19 22:50:00,5.05625,5.05707,5.05497,5.05559,70000000.0
2008-02-19 22:55:00,5.05534,5.05691,5.05494,5.05554,64000000.0
2008-02-19 23:00:00,5.05628,5.0568,5.05525,5.05576,68000000.0
2008-02-19 23:05:00,5.05528,5.05628,5.05394,5.05467,60000000.0
2008-02-19 23:10:00,5.05439,5.05653,5.05395,5.05514,66000000.0
2008-02-19 23:15:00,5.05545,5.05616,5.05429,5.05502,65000000.0
2008-02-19 23:20:00,5.05583,5.05671,5.05427,5.05529,66000000.0
2008-02-19 23:25:00,5.05572,5.05594,5.05415,5.05487,64000000.0
2008-02-19 23:30:00,5.0551,5.0562,5.05448,5.05486,72000000.0
2008-02-19 23:35:00,5.05589,5.05646,5.05456,5.05589,62000000.0
2008-02-19 23:40:00,5.05554,5.05663,5.05474,5.05657,80000000.0
2008-02-19 23:45:00,5.05622,5.05622,5.05409,5.05512,76000000.0
2008-02-19 23:50:00,5.0554,5.05633,5.05445,5.05619,67000000.0
2008-02-19 23:55:00,5.05524,5.05648,5.05466,5.05558,76000000.0
2008-02-20 00:00:00,5.05538,5.05649,5.05426,5.05597,70000000.0
2008-02-20 00:05:00,5.05454,5.05576,5.05412,5.05563,62000000.0
2008-02-20 00:10:00,5.05561,5.05592,5.05435,5.05592,63000000.0
2008-02-20 00:15:00,5.05481,5.05648,5.05454,5.05533,65000000.0
2008-02-20 00:20:00,5.05616,5.05639,5.05437,5.05483,60000000.0
2008-02-20 00:25:00,5.05485,5.05606,5.05381,5.05452,66000000.0
2008-02-20 00:30:00,5.05385,5.05538,5.05306,5.05423,64000000.0
2008-02-20 00:35:00,5.05422,5.05573,5.05361,5.05503,80000000.0
2008-02-20 00:40:00,5.05475,5.05561,5.05374,5.05467,61000000.0
2008-02-20 00:45:00,5.05505,5.05578,5.05416,5.05441,63000000.0
2008-02-20 00:50:00,5.05363,5.05594,5.05363,5.05575,60000000.0
2008-02-20 00:55:00,5.05436,5.05571,5.0536,5.05528,66000000.0
2008-02-20 01:00:00,5.05498,5.05603,5.05401,5.05568,63000000.0
2008-02-20 01:05:00,5.05586,5.05631,5.05402,5.05495,70000000.0
2008-02-20 01:10:00,5.05434,5.05619,5.05434,5.05511,55000000.0
2008-02-20 01:15:00,5.05582,5.05637,5.05456,5.05612,63000000.0
2008-02-20 01:20:00,5.05575,5.05641,5.05466,5.05641,59000000.0
2008-02-20 01:25:00,5.05589,5.05632,5.05411,5.05492,70000000.0
2008-02-20 01:30:00,5.05583,5.05583,5.05419,5.05521,68000000.0
2008-02-20 01:35:00,5.05429,5.05593,5.05408,5.05532,71000000.0
2008-02-20 01:40:00,5.05462,5.05586,5.05403,5.05515,72000000.0
2008-02-20 01:45:00,5.05523,5.05572,5.05413,5.05474,68000000.0
2008-02-20 01:50:00,5.05438,5.05593,5.05366,5.05436,67000000.0
2008-02-20 01:55:00,5.05555,5.05569,5.05353,5.05462,61000000.0
2008-02-20 02:00:00,5.05485,5.05573,5.05423,5.05423,69000000.0
2008-02-20 02:05:00,5.05525,5.05615,5.05414,5.05518,73000000.0
2008-02-20 02:10:00,5.05628,5.05628,5.05414,5.05478,74000000.0
2008-02-20 02:15:00,5.05541,5.05613,5.05399,5.05613,70000000.0
2008-02-20 02:20:00,5.05503,5.05645,5.05418,5.05482,74000000.0
2008-02-20 02:25:00,5.05498,5.05579,5.05408,5.05505,59000000.0
2008-02-20 02:30:00,5.05519,5.05566,5.05405,5.05501,64000000.0
2008-02-20 02:35:00,5.05489,5.05571,5.05395,5.05496,71000000.0
2008-02-20 02:40:00,5.05495,5.05573,5.05364,5.05427,69000000.0
2008-02-20 02:45:00,5.05525,5.05601,5.05385,5.05514,69000000.0
2008-02-20 02:50:00,5.05495,5.05622,5.05377,5.05503,66000000.0
2008-02-20 02:55:00,5.05505,5.05621,5.05406,5.05499,65000000.0
2008-02-20 03:00:00,5.05455,5.0557,5.05363,5.05506,67000000.0
2008-02-20 03:05:00,5.05487,5.05631,5.05398,5.05594,68000000.0
2008-02-20 03:10:00,5.05553,5.05658,5.05487,5.056,80000000.0
2008-02-20 03:15:00,5.05445,5.05602,5.05341,5.05529,50000000.0
2008-02-20 03:20:00,5.05529,5.05568,5.05395,5.0556,62000000.0
2008-02-20 03:25:00,5.05578,5.05649,5.05423,5.05555,71000000.0
2008-02-20 03:30:00,5.05585,5.05688,5.05478,5.05653,68000000.0
2008-02-20 03:35:00,5.05518,5.05641,5.05465,5.05592,60000000.0
2008-02-20 03:40:00,5.05566,5.05658,5.05453,5.05453,82000000.0
2008-02-20 03:45:00,5.05549,5.05641,5.05455,5.05455,53000000.0
2008-02-20 03:50:00,5.05568,5.05664,5.05507,5.05589,74000000.0
2008-02-20 03:55:00,5.05611,5.05638,5.05457,5.05638,63000000.0
2008-02-20 04:00:00,5.05472,5.05712,5.05472,5.05556,70000000.0
2008-02-20 04:05:00,5.05539,5.05736,5.05539,5.05667,66000000.0
2008-02-20 04:10:00,5.05516,5.05763,5.05516,5.05684,77000000.0
2008-02-20 04:15:00,5.056,5.05853,5.056,5.05743,57000000.0
2008-02-20 04:20:00,5.05805,5.06048,5.05709,5.05981,62000000.0
2008-02-20 04:25:00,5.05931,5.06012,5.05764,5.05808,53000000.0
2008-02-20 04:30:00,5.05952,5.06046,5.05826,5.05986,66000000.0
2008-02-20 04:35:00,5.05882,5.06018,5.05705,5.05788,64000000.0
2008-02-20 04:40:00,5.05732,5.05792,5.05569,5.05613,54000000.0
2008-02-20 04:45:00,5.05499,5.05615,5.05366,5.05523,63000000.0
2008-02-20 04:50:00,5.05535,5.05639,5.05404,5.05495,71000000.0
2008-02-20 04:55:00,5.05495,5.05614,5.05393,5.05556,65000000.0
2008-02-20 05:00:00,5.05572,5.05877,5.05518,5.05747,62000000.0
2008-02-20 05:05:00,5.05845,5.0591,5.05644,5.05646,72000000.0
2008-02-20 05:10:00,5.05682,5.0578,5.05592,5.05703,59000000.0
2008-02-20 05:15:00,5.05633,5.05743,5.05513,5.05586,67000000.0
2008-02-20 05:20:00,5.05679,5.05805,5.0558,5.05785,79000000.0
2008-02-20 05:25:00,5.0569,5.05779,5.05495,5.05505,66000000.0
2008-02-20 05:30:00,5.05496,5.05693,5.05454,5.05526,76000000.0
2008-02-20 05:35:00,5.05424,5.05706,5.05424,5.05582,78000000.0
2008-02-20 05:40:00,5.05463,5.05639,5.05445,5.05589,61000000.0
2008-02-20 05:45:00,5.05502,5.05695,5.05378,5.05565,77000000.0
2008-02-20 05:50:00,5.0545,5.05609,5.05305,5.05384,62000000.0
2008-02-20 05:55:00,5.05334,5.0559,5.05334,5.05467,70000000.0
2008-02-20 06:00:00,5.05518,5.05766,5.05342,5.05766,77000000.0
2008-02-20 06:05:00,5.05662,5.05704,5.05508,5.05598,81000000.0
2008-02-20 06:10:00,5.05566,5.05703,5.05466,5.05559,73000000.0
2008-02-20 06:15:00,5.05458,5.0564,5.05428,5.05508,69000000.0
2008-02-20 06:20:00,5.05568,5.05672,5.0548,5.05551,68000000.0
2008-02-20 06:25:00,5.05502,5.05634,5.05439,5.05455,71000000.0
2008-02-20 06:30:00,5.05648,5.05736,5.05491,5.0566,58000000.0
2008-02-20 06:35:00,5.05656,5.05768,5.0556,5.05633,72000000.0
2008-02-20 06:40:00,5.05632,5.05714,5.0549,5.05579,71000000.0
2008-02-20 06:45:00,5.05604,5.05887,5.05571,5.05887,69000000.0
2008-02-20 06:50:00,5.05805,5.05953,5.0576,5.05836,56000000.0
2008-02-20 06:55:00,5.05769,5.05874,5.05679,5.05822,64000000.0
2008-02-20 07:00:00,5.05826,5.05962,5.05752,5.05921,58000000.0
2008-02-20 07:05:00,5.05859,5.06007,5.05744,5.05773,59000000.0
2008-02-20 07:10:00,5.05742,5.05896,5.05718,5.05884,82000000.0
2008-02-20 07:15:00,5.05889,5.06014,5.0576,5.05872,80000000.0
2008-02-20 07:20:00,5.0594,5.06216,5.05927,5.06167,76000000.0
2008-02-20 07:25:00,5.06117,5.06277,5.05991,5.06173,78000000.0
2008-02-20 07:30:00,5.06163,5.06268,5.06058,5.06222,61000000.0
2008-02-20 07:35:00,5.06262,5.06285,5.05953,5.06089,63000000.0
2008-02-20 07:40:00,5.06003,5.0614,5.05962,5.06114,55000000.0
2008-02-20 07:45:00,5.06109,5.06145,5.05963,5.06044,59000000.0
2008-02-20 07:50:00,5.06086,5.06233,5.06034,5.06136,67000000.0
2008-02-20 07:55:00,5.06103,5.06241,5.05979,5.06053,62000000.0
2008-02-20 08:00:00,5.06086,5.06174,5.06017,5.06042,65000000.0
2008-02-20 08:05:00,5.06032,5.06186,5.05971,5.06002,73000000.0
2008-02-20 08:10:00,5.06115,5.06115,5.05847,5.05968,58000000.0
2008-02-20 08:15:00,5.05999,5.06065,5.05771,5.05912,59000000.0
2008-02-20 08:20:00,5.05932,5.06054,5.05864,5.05882,64000000.0
2008-02-20 08:25:00,5.05967,5.06217,5.05846,5.06045,56000000.0
2008-02-20 08:30:00,5.06094,5.06393,5.06,5.06249,62000000.0
2008-02-20 08:35:00,5.06349,5.06438,5.06278,5.0631,56000000.0
2008-02-20 08:40:00,5.06351,5.06411,5.05311,5.06352,58000000.0
2008-02-20 08:45:00,5.06333,5.06483,5.06256,5.06483,76000000.0
2008-02-20 08:50:00,5.06411,5.06432,5.06175,5.06265,81000000.0
2008-02-20 08:55:00,5.06219,5.06478,5.06219,5.06386,70000000.0
2008-02-20 09:00:00,5.06433,5.06502,5.06262,5.06369,62000000.0
2008-02-20 09:05:00,5.06331,5.06377,5.05994,5.06244,66000000.0
2008-02-20 09:10:00,5.06147,5.0627,5.05919,5.05993,67000000.0
2008-02-20 09:15:00,5.06119,5.06165,5.05951,5.05988,72000000.0
2008-02-20 09:20:00,5.0587,5.06091,5.05848,5.06091,74000000.0
2008-02-20 09:25:00,5.05995,5.0607,5.05833,5.05982,68000000.0
2008-02-20 09:30:00,5.05983,5.06114,5.056,5.05813,69000000.0
2008-02-20 09:35:00,5.05739,5.06022,5.05682,5.05858,85000000.0
2008-02-20 09:40:00,5.05849,5.05999,5.05704,5.05945,74000000.0
2008-02-20 09:45:00,5.0595,5.06209,5.05935,5.06106,76000000.0
2008-02-20 09:50:00,5.06218,5.0634,5.06037,5.06297,74000000.0
2008-02-20 09:55:00,5.06373,5.06473,5.06246,5.06473,68000000.0
2008-02-20 10:00:00,5.06494,5.06649,5.06344,5.06591,75000000.0
2008-02-20 10:05:00,5.06506,5.06576,5.06299,5.06387,50000000.0
2008-02-20 10:10:00,5.06359,5.0647,5.06267,5.06409,70000000.0
2008-02-20 10:15:00,5.06495,5.06632,5.06278,5.06534,74000000.0
2008-02-20 10:20:00,5.06547,5.06612,5.06351,5.06612,60000000.0
2008-02-20 10:25:00,5.06493,5.06584,5.06133,5.06195,60000000.0
2008-02-20 10:30:00,5.06106,5.06281,5.05907,5.05907,57000000.0
2008-02-20 10:35:00,5.06018,5.06115,5.05841,5.0596,72000000.0
2008-02-20 10:40:00,5.05964,5.05979,5.05704,5.05832,62000000.0
2008-02-20 10:45:00,5.05825,5.05918,5.05388,5.05525,55000000.0
2008-02-20 10:50:00,5.05466,5.05785,5.05466,5.05785,72000000.0
2008-02-20 10:55:00,5.05674,5.05875,5.05671,5.05748,49000000.0
2008-02-20 11:00:00,5.05911,5.0601,5.05702,5.05994,61000000.0
2008-02-20 11:05:00,5.06004,5.06013,5.05555,5.057,71000000.0
2008-02-20 11:10:00,5.05702,5.05863,5.05584,5.05822,67000000.0
2008-02-20 11:15:00,5.0575,5.05798,5.05582,5.05741,63000000.0
2008-02-20 11:20:00,5.05601,5.05877,5.05572,5.05761,76000000.0
2008-02-20 11:25:00,5.05787,5.06074,5.05729,5.06009,64000000.0
2008-02-20 11:30:00,5.06055,5.06055,5.05706,5.0586,74000000.0
2008-02-20 11:35:00,5.05952,5.06192,5.05755,5.06174,60000000.0
2008-02-20 11:40:00,5.06237,5.06237,5.06027,5.06069,64000000.0
2008-02-20 11:45:00,5.06045,5.06101,5.05674,5.05947,62000000.0
2008-02-20 11:50:00,5.05869,5.05903,5.05477,5.05617,68000000.0
2008-02-20 11:55:00,5.05677,5.05765,5.05519,5.05592,52000000.0
2008-02-20 12:00:00,5.05721,5.05855,5.05626,5.0567,63000000.0
2008-02-20 12:05:00,5.05809,5.05923,5.05681,5.05829,61000000.0
2008-02-20 12:10:00,5.05765,5.06088,5.05725,5.06085,63000000.0
2008-02-20 12:15:00,5.05942,5.06146,5.05855,5.06058,56000000.0
2008-02-20 12:20:00,5.05998,5.06264,5.05943,5.06204,70000000.0
2008-02-20 12:25:00,5.06177,5.06251,5.05805,5.0597,57000000.0
2008-02-20 12:30:00,5.05986,5.06098,5.05812,5.05855,61000000.0
2008-02-20 12:35:00,5.0608,5.06189,5.05862,5.06163,64000000.0
2008-02-20 12:40:00,5.06134,5.06392,5.05974,5.06227,70000000.0
2008-02-20 12:45:00,5.06233,5.06338,5.06122,5.06151,65000000.0
2008-02-20 12:50:00,5.06117,5.06282,5.06054,5.06267,66000000.0
2008-02-20 12:55:00,5.06278,5.06404,5.06091,5.06315,62000000.0
2008-02-20 13:00:00,5.06188,5.06295,5.06104,5.0629,81000000.0
2008-02-20 13:05:00,5.06196,5.06306,5.05996,5.06042,77000000.0
2008-02-20 13:10:00,5.0621,5.06287,5.05984,5.06127,79000000.0
2008-02-20 13:15:00,5.0606,5.06193,5.06,5.06178,63000000.0
2008-02-20 13:20:00,5.06112,5.06236,5.05994,5.06177,78000000.0
2008-02-20 13:25:00,5.06046,5.06181,5.05909,5.06084,62000000.0
2008-02-20 13:30:00,5.06048,5.06223,5.06017,5.06144,55000000.0
2008-02-20 13:35:00,5.05974,5.06237,5.05974,5.06136,65000000.0
2008-02-20 13:40:00,5.06172,5.06752,5.06069,5.06646,55000000.0
2008-02-20 13:45:00,5.06788,5.0699,5.06731,5.06778,64000000.0
2008-02-20 13:50:00,5.06934,5.07351,5.06813,5.07351,58000000.0
2008-02-20 13:55:00,5.07449,5.07761,5.07242,5.07419,59000000.0
2008-02-20 14:00:00,5.07646,5.07721,5.0742,5.07529,72000000.0
2008-02-20 14:05:00,5.07649,5.08266,5.07572,5.0784,60000000.0
2008-02-20 14:10:00,5.08019,5.08092,5.07639,5.07798,56000000.0
2008-02-20 14:15:00,5.07948,5.08191,5.07736,5.08048,76000000.0
2008-02-20 14:20:00,5.08201,5.08602,5.08002,5.08321,52000000.0
2008-02-20 14:25:00,5.08268,5.0854,5.08119,5.08513,65000000.0
2008-02-20 14:30:00,5.08411,5.08661,5.08187,5.08187,60000000.0
2008-02-20 14:35:00,5.08285,5.08294,5.07778,5.07839,63000000.0
2008-02-20 14:40:00,5.07874,5.08134,5.07825,5.07957,77000000.0
2008-02-20 14:45:00,5.08044,5.08129,5.07892,5.08129,56000000.0
2008-02-20 14:50:00,5.08,5.08258,5.07947,5.07997,60000000.0
2008-02-20 14:55:00,5.08121,5.08355,5.07942,5.08256,71000000.0
2008-02-20 15:00:00,5.08397,5.08397,5.07996,5.08056,76000000.0
2008-02-20 15:05:00,5.08102,5.08244,5.07951,5.08107,68000000.0
2008-02-20 15:10:00,5.07993,5.08133,5.07848,5.08017,61000000.0
2008-02-20 15:15:00,5.07997,5.08065,5.07795,5.07939,68000000.0
2008-02-20 15:20:00,5.07863,5.0798,5.07766,5.07914,59000000.0
2008-02-20 15:25:00,5.07848,5.07877,5.07523,5.07546,71000000.0
2008-02-20 15:30:00,5.07707,5.09054,5.07707,5.08847,68000000.0
2008-02-20 15:35:00,5.08987,5.0908,5.08602,5.08717,52000000.0
2008-02-20 15:40:00,5.08825,5.08926,5.08437,5.08658,62000000.0
2008-02-20 15:45:00,5.08994,5.08994,5.08525,5.08922,81000000.0
2008-02-20 15:50:00,5.08873,5.09122,5.08566,5.08872,75000000.0
2008-02-20 15:55:00,5.09066,5.09275,5.08638,5.08966,74000000.0
2008-02-20 16:00:00,5.08867,5.09062,5.08572,5.08796,61000000.0
2008-02-20 16:05:00,5.08744,5.09049,5.08655,5.08889,70000000.0
2008-02-20 16:10:00,5.08738,5.09179,5.08499,5.08535,64000000.0
2008-02-20 16:15:00,5.08495,5.09025,5.08408,5.08966,66000000.0
2008-02-20 16:20:00,5.08628,5.08882,5.08089,5.08167,65000000.0
2008-02-20 16:25:00,5.08269,5.08715,5.08213,5.08269,51000000.0
2008-02-20 16:30:00,5.08284,5.0866,5.08033,5.08263,53000000.0
2008-02-20 16:35:00,5.08421,5.08521,5.08032,5.08134,78000000.0
2008-02-20 16:40:00,5.08205,5.08599,5.08041,5.08599,86000000.0
2008-02-20 16:45:00,5.0858,5.0858,5.07893,5.07943,59000000.0
2008-02-20 16:50:00,5.0791,5.08311,5.07807,5.07895,66000000.0
2008-02-20 16:55:00,5.07803,5.08273,5.07699,5.07856,52000000.0
2008-02-20 17:00:00,5.07895,5.08215,5.0778,5.0778,62000000.0
2008-02-20 17:05:00,5.0793,5.08209,5.07767,5.08066,73000000.0
2008-02-20 17:10:00,5.08009,5.08201,5.07835,5.07976,57000000.0
2008-02-20 17:15:00,5.08016,5.0817,5.07789,5.08017,71000000.0
2008-02-20 17:20:00,5.08034,5.08241,5.07839,5.07996,55000000.0
2008-02-20 17:25:00,5.08135,5.0817,5.07814,5.07915,62000000.0
2008-02-20 17:30:00,5.07914,5.08189,5.07816,5.07895,63000000.0
2008-02-20 17:35:00,5.08255,5.08272,5.07812,5.08052,64000000.0
2008-02-20 17:40:00,5.08083,5.08223,5.07785,5.08223,76000000.0
2008-02-20 17:45:00,5.08033,5.08208,5.07833,5.08019,60000000.0
2008-02-20 17:50:00,5.08034,5.08085,5.0775,5.0787,86000000.0
2008-02-20 17:55:00,5.07915,5.08232,5.07788,5.08232,66000000.0
2008-02-20 18:00:00,5.0816,5.08193,5.07817,5.08002,72000000.0
2008-02-20 18:05:00,5.07946,5.08184,5.07841,5.08067,73000000.0
2008-02-20 18:10:00,5.08086,5.08086,5.07797,5.08057,58000000.0
2008-02-20 18:15:00,5.08008,5.08008,5.07643,5.07644,61000000.0
2008-02-20 18:20:00,5.07777,5.08173,5.0772,5.08133,63000000.0
2008-02-20 18:25:00,5.07763,5.08174,5.07693,5.07772,67000000.0
2008-02-20 18:30:00,5.07818,5.08131,5.07528,5.07653,65000000.0
2008-02-20 18:35:00,5.07826,5.08047,5.07641,5.07655,76000000.0
2008-02-20 18:40:00,5.07894,5.08226,5.07659,5.07846,67000000.0
2008-02-20 18:45:00,5.08025,5.08111,5.07575,5.07575,66000000.0
2008-02-20 18:50:00,5.08048,5.08078,5.07507,5.07712,63000000.0
2008-02-20 18:55:00,5.07633,5.07816,5.07495,5.07745,71000000.0
2008-02-20 19:00:00,5.07694,5.07818,5.07465,5.07531,70000000.0
2008-02-20 19:05:00,5.07566,5.07708,5.07188,5.07278,76000000.0
2008-02-20 19:10:00,5.07005,5.07806,5.06851,5.06896,68000000.0
2008-02-20 19:15:00,5.06856,5.0761,5.0666,5.07192,61000000.0
2008-02-20 19:20:00,5.07059,5.07489,5.06447,5.06706,72000000.0
2008-02-20 19:25:00,5.06616,5.07164,5.06553,5.06989,62000000.0
2008-02-20 19:30:00,5.06821,5.06943,5.0643,5.06749,66000000.0
2008-02-20 19:35:00,5.06647,5.06948,5.06536,5.0694,63000000.0
2008-02-20 19:40:00,5.06869,5.06978,5.06689,5.06803,70000000.0
2008-02-20 19:45:00,5.06751,5.06902,5.06643,5.06902,70000000.0
2008-02-20 19:50:00,5.06922,5.06922,5.06561,5.06663,71000000.0
2008-02-20 19:55:00,5.06616,5.06769,5.06491,5.0663,68000000.0
2008-02-20 20:00:00,5.06616,5.06803,5.065,5.06803,67000000.0
2008-02-20 20:05:00,5.06845,5.0685,5.06585,5.06585,65000000.0
2008-02-20 20:10:00,5.06647,5.06875,5.06553,5.0664,66000000.0
2008-02-20 20:15:00,5.06699,5.06848,5.0664,5.0675,64000000.0
2008-02-20 20:20:00,5.06887,5.07069,5.06722,5.07004,65000000.0
2008-02-20 20:25:00,5.07102,5.07116,5.06907,5.07033,63000000.0
2008-02-20 20:30:00,5.06989,5.07115,5.06835,5.06939,59000000.0
2008-02-20 20:35:00,5.07005,5.07042,5.06799,5.06928,70000000.0
2008-02-20 20:40:00,5.06869,5.06922,5.06608,5.06827,89000000.0
2008-02-20 20:45:00,5.06792,5.06956,5.06636,5.06766,67000000.0
2008-02-20 20:50:00,5.06694,5.06804,5.06488,5.06804,62000000.0
2008-02-20 20:55:00,5.06775,5.07035,5.06668,5.06959,65000000.0
2008-02-20 21:00:00,5.06838,5.07203,5.06576,5.06742,72000000.0
2008-02-20 21:05:00,5.06812,5.06824,5.0626,5.06415,66000000.0
2008-02-20 21:10:00,5.0627,5.06488,5.05998,5.06314,62000000.0
2008-02-20 21:15:00,5.06355,5.06563,5.06229,5.06395,68000000.0
2008-02-20 21:20:00,5.06287,5.06492,5.06107,5.0634,52000000.0
2008-02-20 21:25:00,5.06418,5.06418,5.05904,5.06182,58000000.0
2008-02-20 21:30:00,5.06227,5.06229,5.05996,5.06099,59000000.0
2008-02-20 21:35:00,5.06191,5.0626,5.05816,5.0589,88000000.0
2008-02-20 21:40:00,5.05885,5.05912,5.05658,5.05726,65000000.0
2008-02-20 21:45:00,5.05829,5.05836,5.05492,5.0557,62000000.0
2008-02-20 21:50:00,5.05579,5.05763,5.05524,5.05634,62000000.0
2008-02-20 21:55:00,5.05611,5.05885,5.0555,5.05683,72000000.0
2008-02-20 22:00:00,5.0589,5.05969,5.05756,5.05853,79000000.0
2008-02-20 22:05:00,5.0589,5.06044,5.05799,5.0592,67000000.0
2008-02-20 22:10:00,5.05846,5.06027,5.05812,5.06012,64000000.0
2008-02-20 22:15:00,5.06011,5.06129,5.05888,5.05971,69000000.0
2008-02-20 22:20:00,5.06082,5.06128,5.05793,5.06017,69000000.0
2008-02-20 22:25:00,5.06029,5.06071,5.05763,5.05905,63000000.0
2008-02-20 22:30:00,5.05983,5.06154,5.05786,5.06091,60000000.0
2008-02-20 22:35:00,5.06201,5.06217,5.0596,5.06066,56000000.0
2008-02-20 22:40:00,5.06091,5.06127,5.05922,5.06051,63000000.0
2008-02-20 22:45:00,5.0602,5.06258,5.06001,5.06213,68000000.0
2008-02-20 22:50:00,5.06269,5.06282,5.06039,5.06099,70000000.0
2008-02-20 22:55:00,5.06198,5.06212,5.05997,5.06047,64000000.0
2008-02-20 23:00:00,5.06051,5.06137,5.05959,5.06046,68000000.0
2008-02-20 23:05:00,5.06049,5.0613,5.0594,5.0594,60000000.0
2008-02-20 23:10:00,5.06102,5.06114,5.05893,5.06006,66000000.0
2008-02-20 23:15:00,5.06009,5.06082,5.05841,5.05899,65000000.0
2008-02-20 23:20:00,5.05938,5.06031,5.0582,5.05849,66000000.0
2008-02-20 23:25:00,5.05795,5.06019,5.05795,5.0589,64000000.0
2008-02-20 23:30:00,5.05896,5.06063,5.05823,5.05897,72000000.0
2008-02-20 23:35:00,5.05875,5.06086,5.05875,5.06015,62000000.0
2008-02-20 23:40:00,5.06088,5.06119,5.05902,5.06001,80000000.0
2008-02-20 23:45:00,5.05957,5.0608,5.05846,5.0593,76000000.0
2008-02-20 23:50:00,5.05823,5.05975,5.05755,5.0583,67000000.0
2008-02-20 23:55:00,5.05846,5.05911,5.05728,5.05896,76000000.0
2008-02-21 00:00:00,5.05907,5.0602,5.05775,5.05902,70000000.0
2008-02-21 00:05:00,5.05806,5.05932,5.05725,5.05861,62000000.0
2008-02-21 00:10:00,5.05907,5.06041,5.05823,5.05991,63000000.0
2008-02-21 00:15:00,5.05985,5.05985,5.05784,5.05882,65000000.0
2008-02-21 00:20:00,5.05879,5.05977,5.05775,5.05775,60000000.0
2008-02-21 00:25:00,5.05892,5.05968,5.05748,5.05857,66000000.0
2008-02-21 00:30:00,5.05853,5.05963,5.05745,5.05855,64000000.0
2008-02-21 00:35:00,5.05874,5.05955,5.05777,5.05905,80000000.0
2008-02-21 00:40:00,5.05825,5.0605,5.05825,5.05863,61000000.0
2008-02-21 00:45:00,5.05844,5.06056,5.0582,5.0602,63000000.0
2008-02-21 00:50:00,5.0599,5.06007,5.0577,5.05857,60000000.0
2008-02-21 00:55:00,5.05932,5.06033,5.05814,5.05828,66000000.0
2008-02-21 01:00:00,5.05949,5.05949,5.05706,5.05747,63000000.0
2008-02-21 01:05:00,5.05869,5.05918,5.05712,5.05725,70000000.0
2008-02-21 01:10:00,5.05903,5.05923,5.05738,5.05838,55000000.0
2008-02-21 01:15:00,5.05822,5.05926,5.05574,5.05676,63000000.0
2008-02-21 01:20:00,5.05484,5.05705,5.05431,5.05497,59000000.0
2008-02-21 01:25:00,5.05564,5.05705,5.05431,5.05705,70000000.0
2008-02-21 01:30:00,5.05733,5.05755,5.05483,5.05614,68000000.0
2008-02-21 01:35:00,5.05683,5.05683,5.05482,5.05613,71000000.0
2008-02-21 01:40:00,5.05601,5.05659,5.05445,5.05544,72000000.0
2008-02-21 01:45:00,5.05468,5.05681,5.05459,5.05658,68000000.0
2008-02-21 01:50:00,5.05579,5.05735,5.05514,5.05626,67000000.0
2008-02-21 01:55:00,5.05649,5.05666,5.05444,5.05555,61000000.0
2008-02-21 02:00:00,5.0563,5.05743,5.05458,5.0564,69000000.0
2008-02-21 02:05:00,5.0573,5.05746,5.05525,5.05641,73000000.0
2008-02-21 02:10:00,5.05749,5.05807,5.05581,5.05637,74000000.0
2008-02-21 02:15:00,5.05654,5.05702,5.05484,5.05572,70000000.0
2008-02-21 02:20:00,5.05601,5.05683,5.05479,5.05651,74000000.0
2008-02-21 02:25:00,5.05664,5.05755,5.05584,5.05584,59000000.0
2008-02-21 02:30:00,5.05717,5.05836,5.0561,5.05771,64000000.0
2008-02-21 02:35:00,5.05758,5.05899,5.05688,5.05807,71000000.0
2008-02-21 02:40:00,5.05761,5.05886,5.05732,5.05783,69000000.0
2008-02-21 02:45:00,5.05756,5.05882,5.05725,5.05803,69000000.0
2008-02-21 02:50:00,5.05861,5.05955,5.05752,5.05929,66000000.0
2008-02-21 02:55:00,5.05816,5.05957,5.05755,5.05862,65000000.0
2008-02-21 03:00:00,5.0583,5.05972,5.05774,5.05791,67000000.0
2008-02-21 03:05:00,5.05887,5.05945,5.05609,5.05784,68000000.0
2008-02-21 03:10:00,5.05709,5.0578,5.05588,5.05768,80000000.0
2008-02-21 03:15:00,5.05764,5.05786,5.05583,5.05638,50000000.0
2008-02-21 03:20:00,5.05772,5.05815,5.05599,5.05721,62000000.0
2008-02-21 03:25:00,5.05716,5.05833,5.05628,5.05806,71000000.0
2008-02-21 03:30:00,5.05827,5.05827,5.05573,5.05595,68000000.0
2008-02-21 03:35:00,5.05653,5.05859,5.05578,5.05758,60000000.0
2008-02-21 03:40:00,5.05647,5.05776,5.05571,5.05776,82000000.0
2008-02-21 03:45:00,5.05586,5.0577,5.05586,5.05717,53000000.0
2008-02-21 03:50:00,5.05626,5.05788,5.05597,5.05788,74000000.0
2008-02-21 03:55:00,5.05704,5.05874,5.05631,5.05719,63000000.0
2008-02-21 04:00:00,5.05806,5.05828,5.05638,5.05796,70000000.0
2008-02-21 04:05:00,5.05743,5.0581,5.05647,5.05681,66000000.0
2008-02-21 04:10:00,5.05779,5.05806,5.05573,5.05715,77000000.0
2008-02-21 04:15:00,5.05677,5.05776,5.05579,5.05633,57000000.0
2008-02-21 04:20:00,5.05623,5.05682,5.0547,5.05529,62000000.0
2008-02-21 04:25:00,5.05506,5.05636,5.05491,5.05517,53000000.0
2008-02-21 04:30:00,5.05572,5.05697,5.0548,5.0559,66000000.0
2008-02-21 04:35:00,5.05605,5.05719,5.05525,5.05636,64000000.0
2008-02-21 04:40:00,5.05733,5.05737,5.05503,5.05678,54000000.0
2008-02-21 04:45:00,5.05572,5.05712,5.05537,5.0564,63000000.0
2008-02-21 04:50:00,5.05658,5.05712,5.05474,5.05477,71000000.0
2008-02-21 04:55:00,5.05493,5.05687,5.05492,5.05613,65000000.0
2008-02-21 05:00:00,5.05691,5.05721,5.05509,5.05585,62000000.0
2008-02-21 05:05:00,5.05685,5.0579,5.05595,5.05679,72000000.0
2008-02-21 05:10:00,5.05598,5.05764,5.05598,5.05675,59000000.0
2008-02-21 05:15:00,5.05673,5.0574,5.05557,5.05649,67000000.0
2008-02-21 05:20:00,5.05585,5.05722,5.05543,5.05642,79000000.0
2008-02-21 05:25:00,5.05609,5.05708,5.05543,5.05598,66000000.0
2008-02-21 05:30:00,5.05667,5.05717,5.05504,5.05518,76000000.0
2008-02-21 05:35:00,5.05541,5.05711,5.05505,5.056,78000000.0
2008-02-21 05:40:00,5.05574,5.0575,5.05568,5.05651,61000000.0
2008-02-21 05:45:00,5.05623,5.05759,5.05495,5.05579,77000000.0
2008-02-21 05:50:00,5.05511,5.05657,5.05485,5.05602,62000000.0
2008-02-21 05:55:00,5.05611,5.05662,5.05483,5.05595,70000000.0
2008-02-21 06:00:00,5.05681,5.05716,5.05477,5.05597,77000000.0
2008-02-21 06:05:00,5.05652,5.05677,5.0547,5.05509,81000000.0
2008-02-21 06:10:00,5.0544,5.05604,5.05414,5.05505,73000000.0
2008-02-21 06:15:00,5.05424,5.05561,5.05371,5.05477,69000000.0
2008-02-21 06:20:00,5.05429,5.05512,5.0517,5.0539,68000000.0
2008-02-21 06:25:00,5.05393,5.0549,5.05259,5.05413,71000000.0
2008-02-21 06:30:00,5.0547,5.05547,5.05348,5.05443,58000000.0
2008-02-21 06:35:00,5.05374,5.05646,5.05374,5.0558,72000000.0
2008-02-21 06:40:00,5.05651,5.05694,5.05493,5.05579,71000000.0
2008-02-21 06:45:00,5.05552,5.05863,5.05483,5.05831,69000000.0
2008-02-21 06:50:00,5.05732,5.05939,5.05694,5.05884,56000000.0
2008-02-21 06:55:00,5.05887,5.05975,5.05793,5.05898,64000000.0
2008-02-21 07:00:00,5.05925,5.06163,5.05817,5.06135,58000000.0
2008-02-21 07:05:00,5.06212,5.06245,5.06001,5.06084,59000000.0
2008-02-21 07:10:00,5.06086,5.06118,5.05934,5.0601,82000000.0
2008-02-21 07:15:00,5.05928,5.06101,5.05917,5.05991,80000000.0
2008-02-21 07:20:00,5.05991,5.06106,5.05949,5.05984,76000000.0
2008-02-21 07:25:00,5.06122,5.06154,5.05922,5.06046,78000000.0
2008-02-21 07:30:00,5.06034,5.06081,5.05859,5.05943,61000000.0
2008-02-21 07:35:00,5.05895,5.05993,5.05749,5.05821,63000000.0
2008-02-21 07:40:00,5.05965,5.06028,5.05796,5.05913,55000000.0
2008-02-21 07:45:00,5.05971,5.0601,5.05835,5.05835,59000000.0
2008-02-21 07:50:00,5.0596,5.05962,5.05763,5.05846,67000000.0
2008-02-21 07:55:00,5.05881,5.05952,5.0559,5.05709,62000000.0
2008-02-21 08:00:00,5.05643,5.05651,5.05372,5.05419,65000000.0
2008-02-21 08:05:00,5.05375,5.05477,5.05222,5.05384,73000000.0
2008-02-21 08:10:00,5.05382,5.05583,5.05256,5.05527,58000000.0
2008-02-21 08:15:00,5.05551,5.05626,5.05267,5.05384,59000000.0
2008-02-21 08:20:00,5.05289,5.05489,5.05231,5.05347,64000000.0
2008-02-21 08:25:00,5.05382,5.05457,5.05156,5.0532,56000000.0
2008-02-21 08:30:00,5.05292,5.05409,5.05217,5.05322,62000000.0
2008-02-21 08:35:00,5.05255,5.0548,5.05222,5.05314,56000000.0
2008-02-21 08:40:00,5.05357,5.05608,5.05267,5.05583,58000000.0
2008-02-21 08:45:00,5.05546,5.0557,5.05327,5.05517,76000000.0
2008-02-21 08:50:00,5.05472,5.05566,5.05294,5.05416,81000000.0
2008-02-21 08:55:00,5.05354,5.05464,5.05222,5.05438,70000000.0
2008-02-21 09:00:00,5.05273,5.05474,5.05258,5.0543,62000000.0
2008-02-21 09:05:00,5.05314,5.05428,5.04973,5.05057,66000000.0
2008-02-21 09:10:00,5.04972,5.05269,5.04897,5.05237,67000000.0
2008-02-21 09:15:00,5.05297,5.05339,5.05074,5.05269,72000000.0
2008-02-21 09:20:00,5.05154,5.05312,5.04951,5.05131,74000000.0
2008-02-21 09:25:00,5.05014,5.05226,5.04806,5.0494,68000000.0
2008-02-21 09:30:00,5.04995,5.05149,5.04874,5.0514,69000000.0
2008-02-21 09:35:00,5.05053,5.05131,5.04683,5.04922,85000000.0
2008-02-21 09:40:00,5.04843,5.05145,5.0479,5.04957,74000000.0
2008-02-21 09:45:00,5.05012,5.0513,5.04877,5.04991,76000000.0
2008-02-21 09:50:00,5.04996,5.0563,5.04927,5.055,74000000.0
2008-02-21 09:55:00,5.0539,5.05685,5.05281,5.05685,68000000.0
2008-02-21 10:00:00,5.05694,5.05694,5.05331,5.05438,75000000.0
2008-02-21 10:05:00,5.05527,5.05527,5.05258,5.05412,50000000.0
2008-02-21 10:10:00,5.0535,5.05466,5.05082,5.05227,70000000.0
2008-02-21 10:15:00,5.05168,5.05431,5.0512,5.0543,74000000.0
2008-02-21 10:20:00,5.0537,5.05419,5.0517,5.0539,60000000.0
2008-02-21 10:25:00,5.05452,5.05535,5.05316,5.05411,60000000.0
2008-02-21 10:30:00,5.05427,5.05599,5.05362,5.05488,57000000.0
2008-02-21 10:35:00,5.05554,5.05617,5.05031,5.05062,72000000.0
2008-02-21 10:40:00,5.05204,5.05339,5.05066,5.05253,62000000.0
2008-02-21 10:45:00,5.05246,5.05246,5.04962,5.05071,55000000.0
2008-02-21 10:50:00,5.05118,5.05119,5.04757,5.04861,72000000.0
2008-02-21 10:55:00,5.04992,5.05196,5.04762,5.05196,49000000.0
2008-02-21 11:00:00,5.05055,5.05244,5.04926,5.05013,61000000.0
2008-02-21 11:05:00,5.04989,5.05113,5.04843,5.05113,71000000.0
2008-02-21 11:10:00,5.05191,5.05235,5.05007,5.05007,67000000.0
2008-02-21 11:15:00,5.05191,5.05302,5.04996,5.05183,63000000.0
2008-02-21 11:20:00,5.05161,5.05161,5.0471,5.0483,76000000.0
2008-02-21 11:25:00,5.04902,5.05329,5.04456,5.0518,64000000.0
2008-02-21 11:30:00,5.05341,5.05406,5.04679,5.04977,74000000.0
2008-02-21 11:35:00,5.04904,5.05012,5.04523,5.04639,60000000.0
2008-02-21 11:40:00,5.04776,5.05017,5.04632,5.04926,64000000.0
2008-02-21 11:45:00,5.04799,5.04884,5.04584,5.04589,62000000.0
2008-02-21 11:50:00,5.04704,5.04941,5.04587,5.04839,68000000.0
2008-02-21 11:55:00,5.04832,5.05057,5.04755,5.04962,52000000.0
2008-02-21 12:00:00,5.05007,5.05186,5.04798,5.04809,63000000.0
2008-02-21 12:05:00,5.04948,5.05356,5.0489,5.05356,61000000.0
2008-02-21 12:10:00,5.05341,5.05341,5.04948,5.0519,63000000.0
2008-02-21 12:15:00,5.05212,5.05302,5.05002,5.05002,56000000.0
2008-02-21 12:20:00,5.0517,5.05218,5.04909,5.05006,70000000.0
2008-02-21 12:25:00,5.04938,5.05095,5.04806,5.04954,57000000.0
2008-02-21 12:30:00,5.04916,5.05137,5.04913,5.04993,61000000.0
2008-02-21 12:35:00,5.05097,5.05161,5.04943,5.05161,64000000.0
2008-02-21 12:40:00,5.05053,5.05436,5.05039,5.05241,70000000.0
2008-02-21 12:45:00,5.05039,5.05276,5.04942,5.05173,65000000.0
2008-02-21 12:50:00,5.05161,5.0518,5.04867,5.05073,66000000.0
2008-02-21 12:55:00,5.0511,5.05282,5.04965,5.0506,62000000.0
2008-02-21 13:00:00,5.04989,5.05477,5.04978,5.05477,81000000.0
2008-02-21 13:05:00,5.05446,5.05571,5.05199,5.05472,77000000.0
2008-02-21 13:10:00,5.0549,5.0582,5.0547,5.05727,79000000.0
2008-02-21 13:15:00,5.05727,5.05975,5.05597,5.05863,63000000.0
2008-02-21 13:20:00,5.0585,5.06083,5.05647,5.06083,78000000.0
2008-02-21 13:25:00,5.05958,5.06358,5.05886,5.06292,62000000.0
2008-02-21 13:30:00,5.06341,5.06398,5.05957,5.06069,55000000.0
2008-02-21 13:35:00,5.05908,5.06083,5.05778,5.05997,65000000.0
2008-02-21 13:40:00,5.0603,5.06132,5.05873,5.0605,55000000.0
2008-02-21 13:45:00,5.06077,5.06101,5.05852,5.05983,64000000.0
2008-02-21 13:50:00,5.05884,5.05993,5.05793,5.05951,58000000.0
2008-02-21 13:55:00,5.05945,5.06168,5.05861,5.06152,59000000.0
2008-02-21 14:00:00,5.06227,5.06227,5.05716,5.05899,72000000.0
2008-02-21 14:05:00,5.05818,5.05958,5.0571,5.05829,60000000.0
2008-02-21 14:10:00,5.05771,5.06033,5.05751,5.05983,56000000.0
2008-02-21 14:15:00,5.0589,5.05994,5.05722,5.05795,76000000.0
2008-02-21 14:20:00,5.05861,5.05899,5.05545,5.05551,52000000.0
2008-02-21 14:25:00,5.05635,5.05776,5.05456,5.05664,65000000.0
2008-02-21 14:30:00,5.05572,5.05686,5.05485,5.05614,60000000.0
2008-02-21 14:35:00,5.05653,5.05929,5.05543,5.05734,63000000.0
2008-02-21 14:40:00,5.05597,5.05822,5.05579,5.05822,77000000.0
2008-02-21 14:45:00,5.05639,5.05738,5.05427,5.0554,56000000.0
2008-02-21 14:50:00,5.05658,5.05658,5.05438,5.05472,60000000.0
2008-02-21 14:55:00,5.05371,5.05515,5.05226,5.05469,71000000.0
2008-02-21 15:00:00,5.05361,5.05437,5.05112,5.05285,76000000.0
2008-02-21 15:05:00,5.053,5.05411,5.05138,5.05324,68000000.0
2008-02-21 15:10:00,5.05302,5.05314,5.05092,5.05267,61000000.0
2008-02-21 15:15:00,5.05211,5.05314,5.04961,5.05101,68000000.0
2008-02-21 15:20:00,5.04896,5.05196,5.0489,5.05131,59000000.0
2008-02-21 15:25:00,5.05235,5.05245,5.04967,5.0499,71000000.0
2008-02-21 15:30:00,5.05085,5.05126,5.04874,5.0504,68000000.0
2008-02-21 15:35:00,5.04989,5.05302,5.04926,5.05182,52000000.0
2008-02-21 15:40:00,5.05093,5.0542,5.05071,5.05282,62000000.0
2008-02-21 15:45:00,5.05327,5.05356,5.04908,5.05048,81000000.0
2008-02-21 15:50:00,5.05133,5.05215,5.0498,5.05085,75000000.0
2008-02-21 15:55:00,5.05099,5.05232,5.04998,5.05148,74000000.0
2008-02-21 16:00:00,5.05051,5.05446,5.05034,5.05224,61000000.0
2008-02-21 16:05:00,5.05384,5.05423,5.05192,5.05353,70000000.0
2008-02-21 16:10:00,5.05365,5.05586,5.05209,5.05331,64000000.0
2008-02-21 16:15:00,5.05436,5.05539,5.05174,5.05322,66000000.0
2008-02-21 16:20:00,5.05231,5.05474,5.05164,5.05343,65000000.0
2008-02-21 16:25:00,5.05367,5.05495,5.05202,5.05383,51000000.0
2008-02-21 16:30:00,5.05366,5.05579,5.05209,5.05399,53000000.0
2008-02-21 16:35:00,5.05343,5.05585,5.05324,5.05445,78000000.0
2008-02-21 16:40:00,5.05364,5.05482,5.05109,5.05173,86000000.0
2008-02-21 16:45:00,5.05311,5.05529,5.05171,5.05386,59000000.0
2008-02-21 16:50:00,5.0537,5.05552,5.05284,5.05397,66000000.0
2008-02-21 16:55:00,5.05437,5.05484,5.05308,5.05329,52000000.0
2008-02-21 17:00:00,5.05411,5.0542,5.0499,5.05047,62000000.0
2008-02-21 17:05:00,5.05109,5.05246,5.04877,5.0517,73000000.0
2008-02-21 17:10:00,5.05055,5.05209,5.04947,5.05128,57000000.0
2008-02-21 17:15:00,5.0515,5.05209,5.04983,5.05089,71000000.0
2008-02-21 17:20:00,5.05119,5.05215,5.04923,5.04954,55000000.0
2008-02-21 17:25:00,5.05095,5.05101,5.04839,5.05021,62000000.0
2008-02-21 17:30:00,5.04904,5.0525,5.04824,5.05181,63000000.0
2008-02-21 17:35:00,5.05006,5.05148,5.04651,5.04704,64000000.0
2008-02-21 17:40:00,5.04733,5.0496,5.04061,5.0496,76000000.0
2008-02-21 17:45:00,5.04154,5.04984,5.03882,5.04827,60000000.0
2008-02-21 17:50:00,5.04023,5.0485,5.03706,5.03862,86000000.0
2008-02-21 17:55:00,5.04019,5.04578,5.0334,5.04043,66000000.0
2008-02-21 18:00:00,5.0344,5.04132,5.03364,5.03586,72000000.0
2008-02-21 18:05:00,5.03795,5.04028,5.0306,5.03498,73000000.0
2008-02-21 18:10:00,5.03375,5.03953,5.03321,5.03495,58000000.0
2008-02-21 18:15:00,5.03402,5.03804,5.03342,5.03558,61000000.0
2008-02-21 18:20:00,5.03508,5.03581,5.03328,5.03479,63000000.0
2008-02-21 18:25:00,5.03448,5.03581,5.03267,5.03452,67000000.0
2008-02-21 18:30:00,5.03467,5.03499,5.03173,5.03499,65000000.0
2008-02-21 18:35:00,5.03243,5.036,5.03147,5.03147,76000000.0
2008-02-21 18:40:00,5.03279,5.03478,5.02928,5.03421,67000000.0
2008-02-21 18:45:00,5.03383,5.03515,5.02377,5.03515,66000000.0
2008-02-21 18:50:00,5.03472,5.03486,5.02668,5.03183,63000000.0
2008-02-21 18:55:00,5.03328,5.03413,5.02739,5.02828,71000000.0
2008-02-21 19:00:00,5.0289,5.03197,5.02465,5.0267,70000000.0
2008-02-21 19:05:00,5.02629,5.02956,5.0252,5.02939,76000000.0
2008-02-21 19:10:00,5.02996,5.03196,5.02566,5.02958,68000000.0
2008-02-21 19:15:00,5.0296,5.0307,5.02564,5.02652,61000000.0
2008-02-21 19:20:00,5.0263,5.02959,5.02589,5.02784,72000000.0
2008-02-21 19:25:00,5.02907,5.02912,5.02445,5.0279,62000000.0
2008-02-21 19:30:00,5.02856,5.03078,5.02764,5.02955,66000000.0
2008-02-21 19:35:00,5.02998,5.02998,5.02403,5.02607,63000000.0
2008-02-21 19:40:00,5.02617,5.02742,5.02316,5.02476,70000000.0
2008-02-21 19:45:00,5.02498,5.0254,5.02335,5.02435,70000000.0
2008-02-21 19:50:00,5.02505,5.02661,5.02349,5.02558,71000000.0
2008-02-21 19:55:00,5.02646,5.02702,5.02446,5.02566,68000000.0
2008-02-21 20:00:00,5.02577,5.02827,5.02522,5.02713,67000000.0
2008-02-21 20:05:00,5.02629,5.02792,5.02454,5.02479,65000000.0
2008-02-21 20:10:00,5.02464,5.02724,5.02417,5.02536,66000000.0
2008-02-21 20:15:00,5.02511,5.02511,5.01859,5.02179,64000000.0
2008-02-21 20:20:00,5.02128,5.02237,5.01941,5.01968,65000000.0
2008-02-21 20:25:00,5.01933,5.02276,5.01933,5.02163,63000000.0
2008-02-21 20:30:00,5.02151,5.02442,5.02115,5.02379,59000000.0
2008-02-21 20:35:00,5.02314,5.02359,5.02148,5.0234,70000000.0
2008-02-21 20:40:00,5.02202,5.02411,5.02129,5.02213,89000000.0
2008-02-21 20:45:00,5.02136,5.02204,5.01873,5.02073,67000000.0
2008-02-21 20:50:00,5.01934,5.02322,5.01934,5.0223,62000000.0
2008-02-21 20:55:00,5.02161,5.02211,5.01911,5.02029,65000000.0
2008-02-21 21:00:00,5.02106,5.02317,5.02025,5.02258,72000000.0
2008-02-21 21:05:00,5.0214,5.02331,5.0214,5.02236,66000000.0
2008-02-21 21:10:00,5.02216,5.02335,5.02119,5.0223,62000000.0
2008-02-21 21:15:00,5.02259,5.02466,5.02204,5.02411,68000000.0
2008-02-21 21:20:00,5.0235,5.02512,5.02277,5.02398,52000000.0
2008-02-21 21:25:00,5.02555,5.02603,5.02376,5.02603,58000000.0
2008-02-21 21:30:00,5.0249,5.02631,5.0242,5.02596,59000000.0
2008-02-21 21:35:00,5.02504,5.02617,5.02365,5.02576,88000000.0
2008-02-21 21:40:00,5.02435,5.02641,5.02435,5.02606,65000000.0
2008-02-21 21:45:00,5.02526,5.02692,5.02481,5.02646,62000000.0
2008-02-21 21:50:00,5.02713,5.02776,5.02547,5.02607,62000000.0
2008-02-21 21:55:00,5.0271,5.02732,5.02442,5.02574,72000000.0
2008-02-21 22:00:00,5.02606,5.02676,5.02435,5.02622,79000000.0
2008-02-21 22:05:00,5.02651,5.02751,5.02554,5.02654,67000000.0
2008-02-21 22:10:00,5.02644,5.02815,5.02534,5.02684,64000000.0
2008-02-21 22:15:00,5.02836,5.02845,5.02578,5.02589,69000000.0
2008-02-21 22:20:00,5.02512,5.02635,5.02457,5.02497,69000000.0
2008-02-21 22:25:00,5.02624,5.02666,5.02444,5.0249,63000000.0
2008-02-21 22:30:00,5.02607,5.02607,5.02366,5.02532,60000000.0
2008-02-21 22:35:00,5.02547,5.02571,5.02313,5.02571,56000000.0
2008-02-21 22:40:00,5.02552,5.02629,5.02374,5.02489,63000000.0
2008-02-21 22:45:00,5.02574,5.02598,5.02369,5.02472,68000000.0
2008-02-21 22:50:00,5.02499,5.02644,5.0241,5.02628,70000000.0
2008-02-21 22:55:00,5.02651,5.02651,5.02414,5.02457,64000000.0
2008-02-21 23:00:00,5.02602,5.02667,5.02436,5.02653,68000000.0
2008-02-21 23:05:00,5.0261,5.02699,5.02512,5.02602,60000000.0
2008-02-21 23:10:00,5.02589,5.02752,5.02567,5.0266,66000000.0
2008-02-21 23:15:00,5.0265,5.02772,5.02566,5.02734,65000000.0
2008-02-21 23:20:00,5.02634,5.02714,5.0254,5.02647,66000000.0
2008-02-21 23:25:00,5.0261,5.02827,5.02576,5.02827,64000000.0
2008-02-21 23:30:00,5.02832,5.0287,5.02565,5.02643,72000000.0
2008-02-21 23:35:00,5.02592,5.02765,5.02565,5.02635,62000000.0
2008-02-21 23:40:00,5.02585,5.02774,5.02581,5.02648,80000000.0
2008-02-21 23:45:00,5.02593,5.02776,5.0258,5.02591,76000000.0
2008-02-21 23:50:00,5.02759,5.02767,5.0256,5.02694,67000000.0
2008-02-21 23:55:00,5.02618,5.02729,5.02535,5.02669,76000000.0
2008-02-22 00:00:00,5.02678,5.02709,5.02486,5.02545,70000000.0
2008-02-22 00:05:00,5.02585,5.02657,5.02456,5.02546,62000000.0
2008-02-22 00:10:00,5.02568,5.02673,5.02489,5.0254,63000000.0
2008-02-22 00:15:00,5.02618,5.02618,5.02273,5.02439,65000000.0
2008-02-22 00:20:00,5.0247,5.02513,5.02299,5.02345,60000000.0
2008-02-22 00:25:00,5.02176,5.02431,5.02158,5.02246,66000000.0
2008-02-22 00:30:00,5.02219,5.02409,5.02175,5.02289,64000000.0
2008-02-22 00:35:00,5.02298,5.0252,5.02177,5.0238,80000000.0
2008-02-22 00:40:00,5.02371,5.0251,5.02287,5.02444,61000000.0
2008-02-22 00:45:00,5.02496,5.02542,5.0233,5.02506,63000000.0
2008-02-22 00:50:00,5.02338,5.02565,5.02305,5.0245,60000000.0
2008-02-22 00:55:00,5.02462,5.02555,5.02303,5.02353,66000000.0
2008-02-22 01:00:00,5.0244,5.0254,5.02307,5.02423,63000000.0
2008-02-22 01:05:00,5.02477,5.02615,5.02362,5.02537,70000000.0
2008-02-22 01:10:00,5.02646,5.02671,5.02438,5.02619,55000000.0
2008-02-22 01:15:00,5.02533,5.02732,5.02488,5.02579,63000000.0
2008-02-22 01:20:00,5.02583,5.02732,5.02532,5.02598,59000000.0
2008-02-22 01:25:00,5.02603,5.028,5.02585,5.02735,70000000.0
2008-02-22 01:30:00,5.02751,5.02751,5.02581,5.02734,68000000.0
2008-02-22 01:35:00,5.02735,5.02759,5.02546,5.02702,71000000.0
2008-02-22 01:40:00,5.02639,5.02739,5.02555,5.02652,72000000.0
2008-02-22 01:45:00,5.02644,5.02796,5.02626,5.02713,68000000.0
2008-02-22 01:50:00,5.02653,5.02784,5.02376,5.02646,67000000.0
2008-02-22 01:55:00,5.02564,5.02699,5.02525,5.02694,61000000.0
2008-02-22 02:00:00,5.02593,5.02738,5.02498,5.02539,69000000.0
2008-02-22 02:05:00,5.02578,5.02638,5.02485,5.02498,73000000.0
2008-02-22 02:10:00,5.02728,5.0273,5.02525,5.02583,74000000.0
2008-02-22 02:15:00,5.02628,5.02738,5.02538,5.02692,70000000.0
2008-02-22 02:20:00,5.02608,5.02726,5.0251,5.02532,74000000.0
2008-02-22 02:25:00,5.02655,5.02666,5.02514,5.02562,59000000.0
2008-02-22 02:30:00,5.02645,5.02836,5.02598,5.02723,64000000.0
2008-02-22 02:35:00,5.02705,5.0304,5.02691,5.02908,71000000.0
2008-02-22 02:40:00,5.02951,5.03016,5.02768,5.02802,69000000.0
2008-02-22 02:45:00,5.02965,5.02976,5.02776,5.02827,69000000.0
2008-02-22 02:50:00,5.02776,5.02959,5.02715,5.02959,66000000.0
2008-02-22 02:55:00,5.02938,5.03067,5.02851,5.02947,65000000.0
2008-02-22 03:00:00,5.02973,5.03187,5.02892,5.03024,67000000.0
2008-02-22 03:05:00,5.0318,5.03279,5.03066,5.03151,68000000.0
2008-02-22 03:10:00,5.03254,5.03281,5.03075,5.03178,80000000.0
2008-02-22 03:15:00,5.03263,5.03412,5.03152,5.03335,50000000.0
2008-02-22 03:20:00,5.03234,5.03366,5.03226,5.03355,62000000.0
2008-02-22 03:25:00,5.03315,5.03391,5.03201,5.0331,71000000.0
2008-02-22 03:30:00,5.03362,5.03528,5.0328,5.03453,68000000.0
2008-02-22 03:35:00,5.0341,5.035,5.03271,5.03378,60000000.0
2008-02-22 03:40:00,5.03475,5.03475,5.03137,5.03218,82000000.0
2008-02-22 03:45:00,5.03253,5.03348,5.03098,5.03156,53000000.0
2008-02-22 03:50:00,5.03213,5.03251,5.02915,5.02915,74000000.0
2008-02-22 03:55:00,5.03034,5.03126,5.02917,5.03113,63000000.0
2008-02-22 04:00:00,5.03009,5.03025,5.02651,5.02784,70000000.0
2008-02-22 04:05:00,5.02724,5.02927,5.02594,5.02796,66000000.0
2008-02-22 04:10:00,5.02922,5.03024,5.02759,5.02991,77000000.0
2008-02-22 04:15:00,5.03039,5.03125,5.02908,5.02971,57000000.0
2008-02-22 04:20:00,5.02884,5.03099,5.02884,5.0299,62000000.0
2008-02-22 04:25:00,5.03071,5.03217,5.02896,5.03205,53000000.0
2008-02-22 04:30:00,5.03035,5.03212,5.02895,5.03002,66000000.0
2008-02-22 04:35:00,5.02945,5.03125,5.02873,5.02909,64000000.0
2008-02-22 04:40:00,5.02895,5.03108,5.02884,5.02949,54000000.0
2008-02-22 04:45:00,5.0299,5.03037,5.02841,5.02925,63000000.0
2008-02-22 04:50:00,5.03057,5.03097,5.02903,5.02982,71000000.0
2008-02-22 04:55:00,5.02997,5.03123,5.02955,5.02995,65000000.0
2008-02-22 05:00:00,5.03113,5.03162,5.02988,5.03059,62000000.0
2008-02-22 05:05:00,5.0306,5.03195,5.02958,5.03035,72000000.0
2008-02-22 05:10:00,5.03007,5.03079,5.02834,5.03059,59000000.0
2008-02-22 05:15:00,5.03044,5.03082,5.02861,5.03028,67000000.0
2008-02-22 05:20:00,5.02974,5.03079,5.02924,5.02999,79000000.0
2008-02-22 05:25:00,5.03046,5.03089,5.02932,5.03051,66000000.0
2008-02-22 05:30:00,5.02985,5.03057,5.02908,5.0296,76000000.0
2008-02-22 05:35:00,5.02883,5.03045,5.02856,5.02945,78000000.0
2008-02-22 05:40:00,5.03006,5.03032,5.02886,5.02893,61000000.0
2008-02-22 05:45:00,5.02926,5.03062,5.02848,5.02944,77000000.0
2008-02-22 05:50:00,5.02928,5.02992,5.02798,5.02805,62000000.0
2008-02-22 05:55:00,5.02896,5.02918,5.02768,5.02838,70000000.0
2008-02-22 06:00:00,5.02951,5.03008,5.0282,5.02906,77000000.0
2008-02-22 06:05:00,5.02833,5.02989,5.02833,5.02898,81000000.0
2008-02-22 06:10:00,5.02916,5.03009,5.02835,5.02922,73000000.0
2008-02-22 06:15:00,5.02877,5.03035,5.02757,5.02844,69000000.0
2008-02-22 06:20:00,5.02847,5.02959,5.02751,5.02945,68000000.0
2008-02-22 06:25:00,5.02964,5.03056,5.0287,5.0298,71000000.0
2008-02-22 06:30:00,5.03021,5.03094,5.02886,5.03094,58000000.0
2008-02-22 06:35:00,5.02952,5.03287,5.0293,5.03108,72000000.0
2008-02-22 06:40:00,5.03122,5.03199,5.02876,5.02936,71000000.0
2008-02-22 06:45:00,5.02924,5.03025,5.02863,5.02931,69000000.0
2008-02-22 06:50:00,5.02944,5.0302,5.02863,5.03006,56000000.0
2008-02-22 06:55:00,5.03022,5.03073,5.02908,5.03073,64000000.0
2008-02-22 07:00:00,5.02986,5.03096,5.02818,5.02901,58000000.0
2008-02-22 07:05:00,5.02933,5.03101,5.02873,5.02982,59000000.0
2008-02-22 07:10:00,5.02995,5.03084,5.02918,5.02976,82000000.0
2008-02-22 07:15:00,5.02996,5.03066,5.02908,5.02934,80000000.0
2008-02-22 07:20:00,5.02959,5.03039,5.02867,5.02899,76000000.0
2008-02-22 07:25:00,5.02952,5.03061,5.02861,5.0292,78000000.0
2008-02-22 07:30:00,5.0295,5.03059,5.02861,5.029,61000000.0
2008-02-22 07:35:00,5.02937,5.02992,5.02821,5.02954,63000000.0
2008-02-22 07:40:00,5.02898,5.03004,5.02804,5.02954,55000000.0
2008-02-22 07:45:00,5.03005,5.03005,5.02804,5.02905,59000000.0
2008-02-22 07:50:00,5.02815,5.02959,5.02758,5.02827,67000000.0
2008-02-22 07:55:00,5.0294,5.02942,5.02763,5.02815,62000000.0
2008-02-22 08:00:00,5.02917,5.02935,5.02622,5.02935,65000000.0
2008-02-22 08:05:00,5.02888,5.02968,5.02764,5.02866,73000000.0
2008-02-22 08:10:00,5.02899,5.02925,5.02727,5.02774,58000000.0
2008-02-22 08:15:00,5.02735,5.02873,5.02694,5.02815,59000000.0
2008-02-22 08:20:00,5.02828,5.03019,5.02757,5.02907,64000000.0
2008-02-22 08:25:00,5.02882,5.02965,5.02652,5.02709,56000000.0
2008-02-22 08:30:00,5.02763,5.02894,5.02435,5.02581,62000000.0
2008-02-22 08:35:00,5.0255,5.02626,5.02463,5.02623,56000000.0
2008-02-22 08:40:00,5.02667,5.02691,5.02464,5.02491,58000000.0
2008-02-22 08:45:00,5.02557,5.02814,5.02523,5.02797,76000000.0
2008-02-22 08:50:00,5.02773,5.03055,5.02671,5.03054,81000000.0
2008-02-22 08:55:00,5.03119,5.03179,5.028,5.02838,70000000.0
2008-02-22 09:00:00,5.02861,5.0306,5.02812,5.03056,62000000.0
2008-02-22 09:05:00,5.03018,5.03123,5.02797,5.02849,66000000.0
2008-02-22 09:10:00,5.02835,5.02918,5.02638,5.02816,67000000.0
2008-02-22 09:15:00,5.02763,5.02904,5.02583,5.02583,72000000.0
2008-02-22 09:20:00,5.02803,5.02856,5.02577,5.02738,74000000.0
2008-02-22 09:25:00,5.02685,5.02744,5.02486,5.02729,68000000.0
2008-02-22 09:30:00,5.02671,5.02779,5.02445,5.02589,69000000.0
2008-02-22 09:35:00,5.02626,5.02651,5.02395,5.02651,85000000.0
2008-02-22 09:40:00,5.02577,5.02622,5.02417,5.02545,74000000.0
2008-02-22 09:45:00,5.02584,5.02841,5.02471,5.02725,76000000.0
2008-02-22 09:50:00,5.02831,5.02855,5.02655,5.02725,74000000.0
2008-02-22 09:55:00,5.02731,5.02813,5.02481,5.02768,68000000.0
2008-02-22 10:00:00,5.02699,5.03076,5.02603,5.03034,75000000.0
2008-02-22 10:05:00,5.03111,5.03254,5.02922,5.03171,50000000.0
2008-02-22 10:10:00,5.03115,5.03431,5.03021,5.03127,70000000.0
2008-02-22 10:15:00,5.03125,5.03298,5.02901,5.03259,74000000.0
2008-02-22 10:20:00,5.03198,5.03319,5.03044,5.03174,60000000.0
2008-02-22 10:25:00,5.03076,5.03217,5.0261,5.0261,60000000.0
2008-02-22 10:30:00,5.02704,5.02998,5.02622,5.02853,57000000.0
2008-02-22 10:35:00,5.02946,5.02946,5.02413,5.02611,72000000.0
2008-02-22 10:40:00,5.02787,5.0281,5.02565,5.02753,62000000.0
2008-02-22 10:45:00,5.02635,5.02808,5.02305,5.02531,55000000.0
2008-02-22 10:50:00,5.02392,5.02705,5.02375,5.02588,72000000.0
2008-02-22 10:55:00,5.02684,5.02712,5.02544,5.02613,49000000.0
2008-02-22 11:00:00,5.02412,5.02537,5.0182,5.02011,61000000.0
2008-02-22 11:05:00,5.01813,5.01978,5.01641,5.01946,71000000.0
2008-02-22 11:10:00,5.0179,5.01885,5.01562,5.0184,67000000.0
2008-02-22 11:15:00,5.01682,5.01825,5.01397,5.0171,63000000.0
2008-02-22 11:20:00,5.01543,5.01722,5.01395,5.01473,76000000.0
2008-02-22 11:25:00,5.01498,5.01789,5.01446,5.01735,64000000.0
2008-02-22 11:30:00,5.01618,5.0184,5.0159,5.01709,74000000.0
2008-02-22 11:35:00,5.01739,5.01881,5.01585,5.0185,60000000.0
2008-02-22 11:40:00,5.01935,5.01968,5.01695,5.01894,64000000.0
2008-02-22 11:45:00,5.01749,5.01822,5.01558,5.01597,62000000.0
2008-02-22 11:50:00,5.016,5.01673,5.01295,5.01463,68000000.0
2008-02-22 11:55:00,5.01634,5.02038,5.01584,5.02038,52000000.0
2008-02-22 12:00:00,5.02044,5.02115,5.01849,5.02049,63000000.0
2008-02-22 12:05:00,5.02015,5.02056,5.01844,5.01978,61000000.0
2008-02-22 12:10:00,5.01878,5.02116,5.01787,5.02116,63000000.0
2008-02-22 12:15:00,5.01973,5.0217,5.01891,5.02056,56000000.0
2008-02-22 12:20:00,5.01951,5.02117,5.0194,5.01941,70000000.0
2008-02-22 12:25:00,5.02088,5.02113,5.0189,5.01905,57000000.0
2008-02-22 12:30:00,5.01973,5.02049,5.01778,5.01842,61000000.0
2008-02-22 12:35:00,5.0196,5.01987,5.01751,5.01872,64000000.0
2008-02-22 12:40:00,5.01979,5.01998,5.01757,5.01988,70000000.0
2008-02-22 12:45:00,5.01826,5.01949,5.01708,5.01809,65000000.0
2008-02-22 12:50:00,5.01733,5.01937,5.01662,5.01732,66000000.0
2008-02-22 12:55:00,5.01855,5.02014,5.01785,5.01837,62000000.0
2008-02-22 13:00:00,5.01831,5.01955,5.01714,5.01806,81000000.0
2008-02-22 13:05:00,5.0171,5.01962,5.0171,5.01917,77000000.0
2008-02-22 13:10:00,5.02013,5.02021,5.01817,5.01865,79000000.0
2008-02-22 13:15:00,5.01971,5.02031,5.01786,5.01917,63000000.0
2008-02-22 13:20:00,5.01937,5.02049,5.01813,5.01942,78000000.0
2008-02-22 13:25:00,5.01937,5.02026,5.01776,5.01874,62000000.0
2008-02-22 13:30:00,5.01912,5.0199,5.01769,5.0184,55000000.0
2008-02-22 13:35:00,5.01698,5.01893,5.01697,5.01804,65000000.0
2008-02-22 13:40:00,5.01807,5.01936,5.01689,5.01852,55000000.0
2008-02-22 13:45:00,5.01799,5.01944,5.01675,5.01675,64000000.0
2008-02-22 13:50:00,5.0176,5.01858,5.01669,5.0183,58000000.0
2008-02-22 13:55:00,5.01855,5.02024,5.01667,5.01962,59000000.0
2008-02-22 14:00:00,5.02001,5.02036,5.01808,5.01934,72000000.0
2008-02-22 14:05:00,5.01879,5.02173,5.01765,5.02166,60000000.0
2008-02-22 14:10:00,5.02073,5.02383,5.02037,5.02383,56000000.0
2008-02-22 14:15:00,5.02395,5.02395,5.02033,5.02189,76000000.0
2008-02-22 14:20:00,5.02129,5.0225,5.019,5.0225,52000000.0
2008-02-22 14:25:00,5.02177,5.02246,5.01987,5.02115,65000000.0
2008-02-22 14:30:00,5.02102,5.02365,5.02066,5.02217,60000000.0
2008-02-22 14:35:00,5.02195,5.02361,5.02061,5.0207,63000000.0
2008-02-22 14:40:00,5.02201,5.02201,5.01861,5.02132,77000000.0
2008-02-22 14:45:00,5.02074,5.02087,5.01888,5.01907,56000000.0
2008-02-22 14:50:00,5.01934,5.02094,5.0179,5.0179,60000000.0
2008-02-22 14:55:00,5.01862,5.01997,5.01777,5.01937,71000000.0
2008-02-22 15:00:00,5.0192,5.01973,5.01623,5.01897,76000000.0
2008-02-22 15:05:00,5.01753,5.01872,5.01072,5.01183,68000000.0
2008-02-22 15:10:00,5.01271,5.01617,5.01133,5.01396,61000000.0
2008-02-22 15:15:00,5.01588,5.01861,5.01403,5.01684,68000000.0
2008-02-22 15:20:00,5.01623,5.01737,5.01426,5.01737,59000000.0
2008-02-22 15:25:00,5.01742,5.01754,5.01504,5.01575,71000000.0
2008-02-22 15:30:00,5.01679,5.01825,5.01543,5.01644,68000000.0
2008-02-22 15:35:00,5.01882,5.01984,5.01568,5.01568,52000000.0
2008-02-22 15:40:00,5.01633,5.01954,5.01593,5.01771,62000000.0
2008-02-22 15:45:00,5.01964,5.01964,5.01669,5.01795,81000000.0
2008-02-22 15:50:00,5.01914,5.02045,5.01732,5.01848,75000000.0
2008-02-22 15:55:00,5.0175,5.02201,5.01737,5.0211,74000000.0
2008-02-22 16:00:00,5.02273,5.02308,5.01818,5.02048,61000000.0
2008-02-22 16:05:00,5.01937,5.02191,5.01488,5.01618,70000000.0
2008-02-22 16:10:00,5.01568,5.0213,5.01052,5.01339,64000000.0
2008-02-22 16:15:00,5.01958,5.02015,5.01239,5.01337,66000000.0
2008-02-22 16:20:00,5.01521,5.01618,5.01045,5.01484,65000000.0
2008-02-22 16:25:00,5.01431,5.01673,5.01407,5.01615,51000000.0
2008-02-22 16:30:00,5.01669,5.01669,5.01445,5.01544,53000000.0
2008-02-22 16:35:00,5.01649,5.01695,5.01413,5.01625,78000000.0
2008-02-22 16:40:00,5.01534,5.01705,5.01459,5.01594,86000000.0
2008-02-22 16:45:00,5.01499,5.01803,5.01434,5.01678,59000000.0
2008-02-22 16:50:00,5.01693,5.01807,5.01529,5.01775,66000000.0
2008-02-22 16:55:00,5.01741,5.01753,5.01522,5.01658,52000000.0
2008-02-22 17:00:00,5.01727,5.02054,5.01649,5.01685,62000000.0
2008-02-22 17:05:00,5.01863,5.02141,5.01708,5.01925,73000000.0
2008-02-22 17:10:00,5.02102,5.02561,5.01852,5.02275,57000000.0
2008-02-22 17:15:00,5.02232,5.02333,5.01955,5.02034,71000000.0
2008-02-22 17:20:00,5.02052,5.02662,5.02052,5.02334,55000000.0
2008-02-22 17:25:00,5.02446,5.02546,5.0225,5.02536,62000000.0
2008-02-22 17:30:00,5.02492,5.02949,5.02262,5.02765,63000000.0
2008-02-22 17:35:00,5.02786,5.02897,5.02491,5.0284,64000000.0
2008-02-22 17:40:00,5.02594,5.03235,5.02546,5.03235,76000000.0
2008-02-22 17:45:00,5.03097,5.03169,5.02697,5.02766,60000000.0
2008-02-22 17:50:00,5.02632,5.03158,5.02498,5.02596,86000000.0
2008-02-22 17:55:00,5.02675,5.03141,5.02591,5.02757,66000000.0
2008-02-22 18:00:00,5.02719,5.02719,5.02427,5.02519,72000000.0
2008-02-22 18:05:00,5.02643,5.02797,5.02246,5.02408,73000000.0
2008-02-22 18:10:00,5.02281,5.0263,5.02235,5.02495,58000000.0
2008-02-22 18:15:00,5.02369,5.02674,5.02096,5.02096,61000000.0
2008-02-22 18:20:00,5.02248,5.02371,5.01998,5.02135,63000000.0
2008-02-22 18:25:00,5.02212,5.02309,5.02042,5.02296,67000000.0
2008-02-22 18:30:00,5.02391,5.02393,5.01983,5.02148,65000000.0
2008-02-22 18:35:00,5.0233,5.02354,5.02145,5.02315,76000000.0
2008-02-22 18:40:00,5.0218,5.02478,5.0218,5.02418,67000000.0
2008-02-22 18:45:00,5.02502,5.0266,5.02355,5.02544,66000000.0
2008-02-22 18:50:00,5.02577,5.02585,5.02214,5.02307,63000000.0
2008-02-22 18:55:00,5.02507,5.02523,5.02228,5.02334,71000000.0
2008-02-22 19:00:00,5.02328,5.0235,5.02111,5.02274,70000000.0
2008-02-22 19:05:00,5.02312,5.02434,5.02152,5.02254,76000000.0
2008-02-22 19:10:00,5.02253,5.02276,5.01979,5.02161,68000000.0
2008-02-22 19:15:00,5.02034,5.02179,5.01951,5.02102,61000000.0
2008-02-22 19:20:00,5.02118,5.0226,5.01964,5.02181,72000000.0
2008-02-22 19:25:00,5.02001,5.02438,5.02001,5.02428,62000000.0
2008-02-22 19:30:00,5.02428,5.02527,5.02242,5.0236,66000000.0
2008-02-22 19:35:00,5.02416,5.02416,5.02029,5.0211,63000000.0
2008-02-22 19:40:00,5.02115,5.0228,5.0206,5.02218,70000000.0
2008-02-22 19:45:00,5.02183,5.02242,5.01978,5.02152,70000000.0
2008-02-22 19:50:00,5.02102,5.02273,5.02054,5.0223,71000000.0
2008-02-22 19:55:00,5.02198,5.02349,5.01905,5.02349,68000000.0
2008-02-22 20:00:00,5.02363,5.02419,5.02228,5.0232,67000000.0
2008-02-22 20:05:00,5.0243,5.02571,5.02369,5.0253,65000000.0
2008-02-22 20:10:00,5.02504,5.02535,5.02331,5.02475,66000000.0
2008-02-22 20:15:00,5.02537,5.0256,5.02043,5.02163,64000000.0
2008-02-22 20:20:00,5.02138,5.02409,5.02118,5.0221,65000000.0
2008-02-22 20:25:00,5.02361,5.02361,5.02074,5.02123,63000000.0
2008-02-22 20:30:00,5.02188,5.02333,5.02134,5.02195,59000000.0
2008-02-22 20:35:00,5.02287,5.02498,5.02118,5.02262,70000000.0
2008-02-22 20:40:00,5.02348,5.02497,5.02237,5.02414,89000000.0
2008-02-22 20:45:00,5.02462,5.02561,5.02313,5.02444,67000000.0
2008-02-22 20:50:00,5.02338,5.02513,5.023,5.02436,62000000.0
2008-02-22 20:55:00,5.02457,5.02495,5.02287,5.02407,65000000.0
2008-02-22 21:00:00,5.0245,5.02561,5.0231,5.02324,72000000.0
2008-02-22 21:05:00,5.02496,5.02548,5.02332,5.02544,66000000.0
2008-02-22 21:10:00,5.02488,5.02556,5.02358,5.02402,62000000.0
2008-02-22 21:15:00,5.025,5.02567,5.02298,5.02308,68000000.0
2008-02-22 21:20:00,5.02487,5.02487,5.02279,5.02397,52000000.0
2008-02-22 21:25:00,5.02303,5.02514,5.0227,5.0235,58000000.0
2008-02-22 21:30:00,5.02371,5.02573,5.02299,5.02326,59000000.0
2008-02-22 21:35:00,5.0253,5.02571,5.0239,5.02481,88000000.0
2008-02-22 21:40:00,5.02463,5.02607,5.02429,5.02499,65000000.0
2008-02-22 21:45:00,5.02408,5.02562,5.02378,5.02541,62000000.0
2008-02-22 21:50:00,5.02504,5.02596,5.02366,5.02466,62000000.0
2008-02-22 21:55:00,5.02523,5.02523,5.02179,5.02248,72000000.0
2008-02-22 22:00:00,5.02307,5.02523,5.02208,5.02407,79000000.0
2008-02-22 22:05:00,5.02494,5.02605,5.0236,5.02444,67000000.0
2008-02-22 22:10:00,5.02434,5.02485,5.02327,5.02478,64000000.0
2008-02-22 22:15:00,5.02507,5.02631,5.02421,5.02549,69000000.0
2008-02-22 22:20:00,5.02549,5.02628,5.02416,5.02513,69000000.0
2008-02-22 22:25:00,5.02441,5.0258,5.02375,5.0247,63000000.0
2008-02-22 22:30:00,5.02422,5.0243,5.02088,5.02205,60000000.0
2008-02-22 22:35:00,5.02078,5.02192,5.01843,5.02115,56000000.0
2008-02-22 22:40:00,5.02104,5.02293,5.02011,5.02234,63000000.0
2008-02-22 22:45:00,5.0225,5.02414,5.02157,5.0225,68000000.0
2008-02-22 22:50:00,5.02219,5.02359,5.02165,5.02336,70000000.0
2008-02-22 22:55:00,5.02276,5.02326,5.01936,5.02098,64000000.0
2008-02-22 23:00:00,5.02013,5.02154,5.01981,5.02092,68000000.0
2008-02-22 23:05:00,5.02008,5.02156,5.01935,5.02056,60000000.0
2008-02-22 23:10:00,5.02094,5.02176,5.02005,5.02078,66000000.0
2008-02-22 23:15:00,5.0205,5.02116,5.01889,5.02034,65000000.0
2008-02-22 23:20:00,5.01954,5.01961,5.01779,5.01914,66000000.0
2008-02-22 23:25:00,5.01887,5.01998,5.01801,5.01893,64000000.0
2008-02-22 23:30:00,5.01837,5.01961,5.01739,5.01795,72000000.0
2008-02-22 23:35:00,5.01752,5.02116,5.01752,5.01994,62000000.0
2008-02-22 23:40:00,5.01916,5.02022,5.01811,5.01812,80000000.0
2008-02-22 23:45:00,5.01924,5.02101,5.01807,5.02093,76000000.0
2008-02-22 23:50:00,5.01976,5.02083,5.01893,5.02024,67000000.0
2008-02-22 23:55:00,5.0212,5.0223,5.02014,5.02207,76000000.0
2008-02-25 02:00:00,5.02021,5.0209,5.01919,5.01934,69000000.0
2008-02-25 02:05:00,5.02043,5.02074,5.01894,5.01955,73000000.0
2008-02-25 02:10:00,5.02056,5.02212,5.01933,5.02108,74000000.0
2008-02-25 02:15:00,5.02023,5.02198,5.02005,5.0214,70000000.0
2008-02-25 02:20:00,5.02201,5.02207,5.02024,5.02179,74000000.0
2008-02-25 02:25:00,5.02177,5.0221,5.02075,5.021,59000000.0
2008-02-25 02:30:00,5.02146,5.02207,5.02051,5.0215,64000000.0
2008-02-25 02:35:00,5.02114,5.02207,5.02047,5.02139,71000000.0
2008-02-25 02:40:00,5.02167,5.02253,5.0209,5.02218,69000000.0
2008-02-25 02:45:00,5.02219,5.02264,5.02062,5.02153,69000000.0
2008-02-25 02:50:00,5.02102,5.02343,5.01985,5.02314,66000000.0
2008-02-25 02:55:00,5.02337,5.02349,5.02045,5.02127,65000000.0
2008-02-25 03:00:00,5.02125,5.02194,5.02041,5.02089,67000000.0
2008-02-25 03:05:00,5.02033,5.02182,5.01982,5.02168,68000000.0
2008-02-25 03:10:00,5.02189,5.02254,5.0202,5.02247,80000000.0
2008-02-25 03:15:00,5.02195,5.02238,5.02069,5.0208,50000000.0
2008-02-25 03:20:00,5.02165,5.02234,5.02087,5.02234,62000000.0
2008-02-25 03:25:00,5.02163,5.02237,5.02084,5.02209,71000000.0
2008-02-25 03:30:00,5.02088,5.02257,5.02065,5.02249,68000000.0
2008-02-25 03:35:00,5.02217,5.02263,5.02076,5.02169,60000000.0
2008-02-25 03:40:00,5.0217,5.02289,5.02101,5.02214,82000000.0
2008-02-25 03:45:00,5.02119,5.02294,5.02081,5.02098,53000000.0
2008-02-25 03:50:00,5.02085,5.02258,5.0207,5.022,74000000.0
2008-02-25 03:55:00,5.02113,5.02288,5.02113,5.02202,63000000.0
2008-02-25 04:00:00,5.02193,5.02326,5.02098,5.02213,70000000.0
2008-02-25 04:05:00,5.02235,5.02235,5.02195,5.02217,66000000.0
2008-02-25 04:10:00,5.02287,5.02318,5.02137,5.02202,77000000.0
2008-02-25 04:15:00,5.02166,5.02266,5.02055,5.02193,57000000.0
2008-02-25 04:20:00,5.02148,5.02326,5.02135,5.02144,62000000.0
2008-02-25 04:25:00,5.02312,5.02431,5.02198,5.02361,53000000.0
2008-02-25 04:30:00,5.02319,5.02546,5.02319,5.02455,66000000.0
2008-02-25 04:35:00,5.0236,5.02533,5.02295,5.02531,64000000.0
2008-02-25 04:40:00,5.02348,5.02627,5.02348,5.02587,54000000.0
2008-02-25 04:45:00,5.02522,5.0255,5.02384,5.02404,63000000.0
2008-02-25 04:50:00,5.02473,5.0255,5.02401,5.02471,71000000.0
2008-02-25 04:55:00,5.02516,5.02516,5.02343,5.02384,65000000.0
2008-02-25 05:00:00,5.02409,5.02559,5.02343,5.02451,62000000.0
2008-02-25 05:05:00,5.02557,5.02573,5.02398,5.02516,72000000.0
2008-02-25 05:10:00,5.02394,5.02682,5.02379,5.02502,59000000.0
2008-02-25 05:15:00,5.0261,5.02613,5.02462,5.02577,67000000.0
2008-02-25 05:20:00,5.02611,5.02727,5.02522,5.02664,79000000.0
2008-02-25 05:25:00,5.02729,5.02785,5.02524,5.02614,66000000.0
2008-02-25 05:30:00,5.02608,5.02697,5.02497,5.02497,76000000.0
2008-02-25 05:35:00,5.02517,5.02658,5.02465,5.02564,78000000.0
2008-02-25 05:40:00,5.02655,5.02665,5.02447,5.02447,61000000.0
2008-02-25 05:45:00,5.02532,5.02655,5.02438,5.02513,77000000.0
2008-02-25 05:50:00,5.02545,5.02624,5.02421,5.02421,62000000.0
2008-02-25 05:55:00,5.02601,5.02641,5.02475,5.02526,70000000.0
2008-02-25 06:00:00,5.02496,5.02629,5.02446,5.02467,77000000.0
2008-02-25 06:05:00,5.02599,5.02661,5.02492,5.02516,81000000.0
2008-02-25 06:10:00,5.02618,5.02672,5.02473,5.0254,73000000.0
2008-02-25 06:15:00,5.02495,5.02626,5.02375,5.02494,69000000.0
2008-02-25 06:20:00,5.02419,5.0261,5.02401,5.02538,68000000.0
2008-02-25 06:25:00,5.02616,5.02685,5.02486,5.0249,71000000.0
2008-02-25 06:30:00,5.02646,5.02684,5.02474,5.02594,58000000.0
2008-02-25 06:35:00,5.02612,5.02633,5.02485,5.02581,72000000.0
2008-02-25 06:40:00,5.02641,5.02743,5.02525,5.02653,71000000.0
2008-02-25 06:45:00,5.02671,5.02775,5.02549,5.02655,69000000.0
2008-02-25 06:50:00,5.02636,5.02692,5.02474,5.02584,56000000.0
2008-02-25 06:55:00,5.02553,5.0268,5.02464,5.02626,64000000.0
2008-02-25 07:00:00,5.02675,5.02689,5.02523,5.02582,58000000.0
2008-02-25 07:05:00,5.02545,5.0275,5.02511,5.02615,59000000.0
2008-02-25 07:10:00,5.02583,5.02641,5.02472,5.02545,82000000.0
2008-02-25 07:15:00,5.02523,5.02565,5.02362,5.02371,80000000.0
2008-02-25 07:20:00,5.02622,5.02625,5.02439,5.02533,76000000.0
2008-02-25 07:25:00,5.02539,5.02693,5.02387,5.02645,78000000.0
2008-02-25 07:30:00,5.02562,5.02803,5.0255,5.02652,61000000.0
2008-02-25 07:35:00,5.02827,5.02867,5.02643,5.02735,63000000.0
2008-02-25 07:40:00,5.0275,5.02831,5.02612,5.02612,55000000.0
2008-02-25 07:45:00,5.02729,5.02815,5.0264,5.02705,59000000.0
2008-02-25 07:50:00,5.02757,5.029,5.0263,5.02722,67000000.0
2008-02-25 07:55:00,5.02788,5.02831,5.0252,5.02554,62000000.0
2008-02-25 08:00:00,5.02597,5.02698,5.02315,5.02396,65000000.0
2008-02-25 08:05:00,5.02366,5.02477,5.02236,5.0246,73000000.0
2008-02-25 08:10:00,5.02405,5.02414,5.02082,5.02264,58000000.0
2008-02-25 08:15:00,5.02137,5.02444,5.02137,5.02341,59000000.0
2008-02-25 08:20:00,5.0234,5.02394,5.02227,5.02273,64000000.0
2008-02-25 08:25:00,5.02231,5.02317,5.0199,5.0199,56000000.0
2008-02-25 08:30:00,5.02036,5.02246,5.01956,5.02246,62000000.0
2008-02-25 08:35:00,5.0223,5.02244,5.02035,5.02119,56000000.0
2008-02-25 08:40:00,5.01998,5.02286,5.01893,5.02208,58000000.0
2008-02-25 08:45:00,5.02159,5.02309,5.0213,5.02202,76000000.0
2008-02-25 08:50:00,5.02246,5.02281,5.02114,5.02191,81000000.0
2008-02-25 08:55:00,5.02213,5.02282,5.02088,5.02282,70000000.0
2008-02-25 09:00:00,5.02136,5.02371,5.02113,5.02296,62000000.0
2008-02-25 09:05:00,5.0221,5.02304,5.0203,5.0218,66000000.0
2008-02-25 09:10:00,5.02078,5.02257,5.0201,5.02186,67000000.0
2008-02-25 09:15:00,5.02282,5.02317,5.02125,5.02125,72000000.0
2008-02-25 09:20:00,5.02181,5.0242,5.02155,5.0242,74000000.0
2008-02-25 09:25:00,5.02358,5.02747,5.02317,5.02576,68000000.0
2008-02-25 09:30:00,5.02792,5.02877,5.02601,5.02842,69000000.0
2008-02-25 09:35:00,5.02834,5.02855,5.02354,5.02477,85000000.0
2008-02-25 09:40:00,5.02457,5.0253,5.023,5.02345,74000000.0
2008-02-25 09:45:00,5.02451,5.02622,5.02313,5.02431,76000000.0
2008-02-25 09:50:00,5.02533,5.0273,5.02393,5.02647,74000000.0
2008-02-25 09:55:00,5.02684,5.02876,5.02575,5.02718,68000000.0
2008-02-25 10:00:00,5.02508,5.02666,5.0244,5.02538,75000000.0
2008-02-25 10:05:00,5.02605,5.03067,5.02478,5.03019,50000000.0
2008-02-25 10:10:00,5.02807,5.03082,5.02807,5.03073,70000000.0
2008-02-25 10:15:00,5.03093,5.03224,5.02666,5.02736,74000000.0
2008-02-25 10:20:00,5.02788,5.03321,5.02681,5.03321,60000000.0
2008-02-25 10:25:00,5.03251,5.03343,5.02992,5.03146,60000000.0
2008-02-25 10:30:00,5.03111,5.03111,5.0279,5.02867,57000000.0
2008-02-25 10:35:00,5.0302,5.03072,5.02836,5.02883,72000000.0
2008-02-25 10:40:00,5.02966,5.03028,5.02764,5.02862,62000000.0
2008-02-25 10:45:00,5.02865,5.02983,5.02731,5.02796,55000000.0
2008-02-25 10:50:00,5.02841,5.02855,5.02592,5.02772,72000000.0
2008-02-25 10:55:00,5.02635,5.02764,5.02441,5.02611,49000000.0
2008-02-25 11:00:00,5.02447,5.02752,5.0243,5.02623,61000000.0
2008-02-25 11:05:00,5.02761,5.028,5.026,5.0268,71000000.0
2008-02-25 11:10:00,5.02655,5.02808,5.02585,5.02755,67000000.0
2008-02-25 11:15:00,5.02631,5.02828,5.02481,5.02515,63000000.0
2008-02-25 11:20:00,5.02397,5.02513,5.02219,5.02328,76000000.0
2008-02-25 11:25:00,5.02358,5.02533,5.02212,5.02471,64000000.0
2008-02-25 11:30:00,5.02481,5.02628,5.02339,5.02538,74000000.0
2008-02-25 11:35:00,5.02665,5.02975,5.02525,5.02883,60000000.0
2008-02-25 11:40:00,5.02727,5.02938,5.0249,5.02708,64000000.0
2008-02-25 11:45:00,5.02751,5.02845,5.02377,5.02726,62000000.0
2008-02-25 11:50:00,5.02749,5.02749,5.0249,5.02551,68000000.0
2008-02-25 11:55:00,5.02675,5.02705,5.02531,5.02633,52000000.0
2008-02-25 12:00:00,5.02754,5.02878,5.0261,5.02735,63000000.0
2008-02-25 12:05:00,5.02814,5.02814,5.02577,5.02687,61000000.0
2008-02-25 12:10:00,5.02676,5.02832,5.0261,5.02684,63000000.0
2008-02-25 12:15:00,5.02677,5.02884,5.02634,5.02739,56000000.0
2008-02-25 12:20:00,5.02687,5.02905,5.02687,5.02838,70000000.0
2008-02-25 12:25:00,5.02893,5.02899,5.02626,5.02807,57000000.0
2008-02-25 12:30:00,5.02791,5.02852,5.02648,5.02754,61000000.0
2008-02-25 12:35:00,5.02709,5.02908,5.02701,5.0287,64000000.0
2008-02-25 12:40:00,5.02723,5.02878,5.02681,5.02691,70000000.0
2008-02-25 12:45:00,5.02769,5.02882,5.02601,5.02601,65000000.0
2008-02-25 12:50:00,5.0254,5.02707,5.02532,5.02702,66000000.0
2008-02-25 12:55:00,5.02489,5.02695,5.02488,5.02552,62000000.0
2008-02-25 13:00:00,5.02677,5.02921,5.0255,5.02798,81000000.0
2008-02-25 13:05:00,5.02908,5.03242,5.02763,5.03047,77000000.0
2008-02-25 13:10:00,5.03081,5.03287,5.02968,5.03068,79000000.0
2008-02-25 13:15:00,5.03051,5.03112,5.02786,5.02872,63000000.0
2008-02-25 13:20:00,5.02929,5.03069,5.02871,5.02972,78000000.0
2008-02-25 13:25:00,5.03069,5.03124,5.02876,5.02929,62000000.0
2008-02-25 13:30:00,5.03022,5.03157,5.02935,5.0315,55000000.0
2008-02-25 13:35:00,5.0309,5.03316,5.03063,5.03188,65000000.0
2008-02-25 13:40:00,5.03293,5.03293,5.03029,5.03188,55000000.0
2008-02-25 13:45:00,5.03221,5.03254,5.03085,5.03107,64000000.0
2008-02-25 13:50:00,5.03084,5.03207,5.02976,5.03088,58000000.0
2008-02-25 13:55:00,5.0308,5.03107,5.02908,5.03091,59000000.0
2008-02-25 14:00:00,5.03184,5.03184,5.02884,5.03102,72000000.0
2008-02-25 14:05:00,5.02907,5.03119,5.02907,5.0291,60000000.0
2008-02-25 14:10:00,5.02996,5.03224,5.0294,5.02986,56000000.0
2008-02-25 14:15:00,5.03122,5.03204,5.0288,5.02903,76000000.0
2008-02-25 14:20:00,5.03052,5.03103,5.02783,5.02783,52000000.0
2008-02-25 14:25:00,5.02919,5.02972,5.0278,5.029,65000000.0
2008-02-25 14:30:00,5.02882,5.03014,5.02748,5.02856,60000000.0
2008-02-25 14:35:00,5.02806,5.0297,5.02773,5.02819,63000000.0
2008-02-25 14:40:00,5.02745,5.02935,5.02706,5.02896,77000000.0
2008-02-25 14:45:00,5.02926,5.02997,5.02771,5.02997,56000000.0
2008-02-25 14:50:00,5.0286,5.03012,5.02809,5.02993,60000000.0
2008-02-25 14:55:00,5.02828,5.02982,5.02642,5.02729,71000000.0
2008-02-25 15:00:00,5.02693,5.02719,5.0249,5.02609,76000000.0
2008-02-25 15:05:00,5.02653,5.02748,5.02558,5.02657,68000000.0
2008-02-25 15:10:00,5.0268,5.02821,5.02565,5.02591,61000000.0
2008-02-25 15:15:00,5.02626,5.02663,5.0242,5.0242,68000000.0
2008-02-25 15:20:00,5.02606,5.02611,5.02204,5.0233,59000000.0
2008-02-25 15:25:00,5.02382,5.02382,5.02046,5.02255,71000000.0
2008-02-25 15:30:00,5.02158,5.02308,5.01937,5.02128,68000000.0
2008-02-25 15:35:00,5.02163,5.02201,5.01854,5.01883,52000000.0
2008-02-25 15:40:00,5.02053,5.02118,5.01778,5.01946,62000000.0
2008-02-25 15:45:00,5.02011,5.02158,5.01919,5.02056,81000000.0
2008-02-25 15:50:00,5.02036,5.02129,5.01932,5.02047,75000000.0
2008-02-25 15:55:00,5.0189,5.02228,5.01859,5.02179,74000000.0
2008-02-25 16:00:00,5.02172,5.02229,5.02027,5.02155,61000000.0
2008-02-25 16:05:00,5.02121,5.02246,5.02051,5.02091,70000000.0
2008-02-25 16:10:00,5.02041,5.02186,5.01919,5.01984,64000000.0
2008-02-25 16:15:00,5.02073,5.02102,5.01871,5.01871,66000000.0
2008-02-25 16:20:00,5.02019,5.02143,5.01618,5.01787,65000000.0
2008-02-25 16:25:00,5.01708,5.01855,5.01616,5.01738,51000000.0
2008-02-25 16:30:00,5.01732,5.02048,5.01639,5.01967,53000000.0
2008-02-25 16:35:00,5.02091,5.02139,5.01953,5.02118,78000000.0
2008-02-25 16:40:00,5.02013,5.02198,5.01925,5.02092,86000000.0
2008-02-25 16:45:00,5.01996,5.0231,5.01994,5.02102,59000000.0
2008-02-25 16:50:00,5.02162,5.02375,5.01988,5.02255,66000000.0
2008-02-25 16:55:00,5.0221,5.02373,5.02111,5.02111,52000000.0
2008-02-25 17:00:00,5.02301,5.0276,5.02211,5.02622,62000000.0
2008-02-25 17:05:00,5.02742,5.03124,5.02433,5.02671,73000000.0
2008-02-25 17:10:00,5.02807,5.02957,5.02567,5.02695,57000000.0
2008-02-25 17:15:00,5.02787,5.03054,5.02584,5.02643,71000000.0
2008-02-25 17:20:00,5.02786,5.02829,5.02588,5.02745,55000000.0
2008-02-25 17:25:00,5.0267,5.02974,5.02592,5.02768,62000000.0
2008-02-25 17:30:00,5.0289,5.02993,5.02753,5.02902,63000000.0
2008-02-25 17:35:00,5.02789,5.02912,5.02666,5.02666,64000000.0
2008-02-25 17:40:00,5.02763,5.0294,5.02543,5.02648,76000000.0
2008-02-25 17:45:00,5.02585,5.02979,5.02294,5.02449,60000000.0
2008-02-25 17:50:00,5.02249,5.0281,5.02013,5.02144,86000000.0
2008-02-25 17:55:00,5.02236,5.02665,5.0203,5.02237,66000000.0
2008-02-25 18:00:00,5.02434,5.02546,5.02162,5.02416,72000000.0
2008-02-25 18:05:00,5.02423,5.02423,5.01966,5.0226,73000000.0
2008-02-25 18:10:00,5.02207,5.0244,5.02073,5.02424,58000000.0
2008-02-25 18:15:00,5.02366,5.02533,5.02164,5.0234,61000000.0
2008-02-25 18:20:00,5.02225,5.02378,5.02163,5.0235,63000000.0
2008-02-25 18:25:00,5.02401,5.02442,5.02185,5.02352,67000000.0
2008-02-25 18:30:00,5.02282,5.0239,5.01928,5.01928,65000000.0
2008-02-25 18:35:00,5.02171,5.02331,5.01962,5.02208,76000000.0
2008-02-25 18:40:00,5.02215,5.02316,5.02022,5.02218,67000000.0
2008-02-25 18:45:00,5.02192,5.02322,5.02083,5.02128,66000000.0
2008-02-25 18:50:00,5.02308,5.02441,5.02118,5.02413,63000000.0
2008-02-25 18:55:00,5.02265,5.02503,5.02265,5.0242,71000000.0
2008-02-25 19:00:00,5.02371,5.02508,5.02269,5.02468,70000000.0
2008-02-25 19:05:00,5.0241,5.02548,5.02292,5.02466,76000000.0
2008-02-25 19:10:00,5.02438,5.0265,5.02334,5.02563,68000000.0
2008-02-25 19:15:00,5.02543,5.02761,5.02514,5.02673,61000000.0
2008-02-25 19:20:00,5.02651,5.0279,5.02495,5.02618,72000000.0
2008-02-25 19:25:00,5.02677,5.02688,5.02504,5.02644,62000000.0
2008-02-25 19:30:00,5.02553,5.02688,5.02476,5.02603,66000000.0
2008-02-25 19:35:00,5.02586,5.02685,5.02454,5.02505,63000000.0
2008-02-25 19:40:00,5.02482,5.02651,5.02435,5.02435,70000000.0
2008-02-25 19:45:00,5.02563,5.02612,5.02196,5.02293,70000000.0
2008-02-25 19:50:00,5.02274,5.02373,5.02142,5.02268,71000000.0
2008-02-25 19:55:00,5.02305,5.02305,5.02086,5.02198,68000000.0
2008-02-25 20:00:00,5.02211,5.02258,5.02087,5.02157,67000000.0
2008-02-25 20:05:00,5.02244,5.02306,5.02089,5.0225,65000000.0
2008-02-25 20:10:00,5.02401,5.02401,5.02194,5.02214,66000000.0
2008-02-25 20:15:00,5.0233,5.02405,5.02189,5.02292,64000000.0
2008-02-25 20:20:00,5.02234,5.02439,5.02234,5.02439,65000000.0
2008-02-25 20:25:00,5.02233,5.02418,5.02223,5.02299,63000000.0
2008-02-25 20:30:00,5.02302,5.02416,5.02196,5.02378,59000000.0
2008-02-25 20:35:00,5.02304,5.02399,5.02192,5.02367,70000000.0
2008-02-25 20:40:00,5.02503,5.026,5.02361,5.02434,89000000.0
2008-02-25 20:45:00,5.024,5.02548,5.02223,5.02305,67000000.0
2008-02-25 20:50:00,5.02382,5.02393,5.02153,5.02309,62000000.0
2008-02-25 20:55:00,5.02211,5.02389,5.02187,5.02296,65000000.0
2008-02-25 21:00:00,5.02337,5.0255,5.02236,5.02381,72000000.0
2008-02-25 21:05:00,5.02394,5.02544,5.023,5.02544,66000000.0
2008-02-25 21:10:00,5.02505,5.02557,5.02334,5.02494,62000000.0
2008-02-25 21:15:00,5.024,5.02614,5.02314,5.02614,68000000.0
2008-02-25 21:20:00,5.02469,5.02594,5.02318,5.0244,52000000.0
2008-02-25 21:25:00,5.0246,5.02577,5.02214,5.02401,58000000.0
2008-02-25 21:30:00,5.02641,5.02704,5.02357,5.02441,59000000.0
2008-02-25 21:35:00,5.02462,5.02572,5.02354,5.02354,88000000.0
2008-02-25 21:40:00,5.02506,5.02528,5.0228,5.0251,65000000.0
2008-02-25 21:45:00,5.02536,5.02611,5.02296,5.02474,62000000.0
2008-02-25 21:50:00,5.02453,5.0251,5.02263,5.0232,62000000.0
2008-02-25 21:55:00,5.02382,5.02434,5.02226,5.02415,72000000.0
2008-02-25 22:00:00,5.02361,5.02448,5.02252,5.02448,79000000.0
2008-02-25 22:05:00,5.02321,5.02466,5.02257,5.02368,67000000.0
2008-02-25 22:10:00,5.0232,5.02452,5.02253,5.02353,64000000.0
2008-02-25 22:15:00,5.02356,5.02441,5.02236,5.02336,69000000.0
2008-02-25 22:20:00,5.02322,5.02394,5.02185,5.02322,69000000.0
2008-02-25 22:25:00,5.02236,5.02368,5.02124,5.02297,63000000.0
2008-02-25 22:30:00,5.02212,5.02357,5.02165,5.02287,60000000.0
2008-02-25 22:35:00,5.02228,5.02344,5.02079,5.02079,56000000.0
2008-02-25 22:40:00,5.02219,5.02255,5.02049,5.02104,63000000.0
2008-02-25 22:45:00,5.02134,5.02332,5.02086,5.02238,68000000.0
2008-02-25 22:50:00,5.02156,5.0232,5.02089,5.02287,70000000.0
2008-02-25 22:55:00,5.02228,5.02357,5.02146,5.02329,64000000.0
2008-02-25 23:00:00,5.02242,5.02337,5.02118,5.02159,68000000.0
2008-02-25 23:05:00,5.0207,5.02267,5.02051,5.02126,60000000.0
2008-02-25 23:10:00,5.02131,5.02277,5.02077,5.02173,66000000.0
2008-02-25 23:15:00,5.02254,5.02306,5.02063,5.02204,65000000.0
2008-02-25 23:20:00,5.02131,5.02254,5.02061,5.0217,66000000.0
2008-02-25 23:25:00,5.02149,5.02222,5.02044,5.02055,64000000.0
2008-02-25 23:30:00,5.02139,5.02251,5.02012,5.02251,72000000.0
2008-02-25 23:35:00,5.02074,5.02262,5.02074,5.02088,62000000.0
2008-02-25 23:40:00,5.02075,5.02249,5.02055,5.02149,80000000.0
2008-02-25 23:45:00,5.02111,5.0227,5.02085,5.0209,76000000.0
2008-02-25 23:50:00,5.02225,5.0223,5.0202,5.02058,67000000.0
2008-02-25 23:55:00,5.01995,5.02198,5.01995,5.02082,76000000.0
2008-02-26 00:00:00,5.02058,5.02214,5.02027,5.02095,70000000.0
2008-02-26 00:05:00,5.02018,5.02205,5.02002,5.02063,62000000.0
2008-02-26 00:10:00,5.02093,5.02184,5.01997,5.0213,63000000.0
2008-02-26 00:15:00,5.02179,5.02281,5.02048,5.02123,65000000.0
2008-02-26 00:20:00,5.02057,5.0224,5.02044,5.02107,60000000.0
2008-02-26 00:25:00,5.02198,5.02229,5.02058,5.02058,66000000.0
2008-02-26 00:30:00,5.02228,5.02241,5.02007,5.02062,64000000.0
2008-02-26 00:35:00,5.02096,5.02164,5.0195,5.02088,80000000.0
2008-02-26 00:40:00,5.02158,5.02196,5.01958,5.02035,61000000.0
2008-02-26 00:45:00,5.02045,5.02177,5.02011,5.02113,63000000.0
2008-02-26 00:50:00,5.02111,5.02189,5.01985,5.02073,60000000.0
2008-02-26 00:55:00,5.02181,5.02197,5.02011,5.02064,66000000.0
2008-02-26 01:00:00,5.02125,5.02242,5.02054,5.0213,63000000.0
2008-02-26 01:05:00,5.02062,5.02218,5.02062,5.02132,70000000.0
2008-02-26 01:10:00,5.02244,5.02244,5.02021,5.0213,55000000.0
2008-02-26 01:15:00,5.02007,5.02177,5.01981,5.02173,63000000.0
2008-02-26 01:20:00,5.02035,5.02124,5.01948,5.02004,59000000.0
2008-02-26 01:25:00,5.02025,5.02025,5.01776,5.01943,70000000.0
2008-02-26 01:30:00,5.01951,5.02009,5.01721,5.01721,68000000.0
2008-02-26 01:35:00,5.01813,5.02034,5.01748,5.01972,71000000.0
2008-02-26 01:40:00,5.0196,5.02001,5.01824,5.01882,72000000.0
2008-02-26 01:45:00,5.01976,5.02067,5.01878,5.01968,68000000.0
2008-02-26 01:50:00,5.02021,5.02137,5.01917,5.02082,67000000.0
2008-02-26 01:55:00,5.01992,5.02093,5.01878,5.01911,61000000.0
2008-02-26 02:00:00,5.02017,5.02093,5.01876,5.01986,69000000.0
2008-02-26 02:05:00,5.02065,5.02159,5.01899,5.02009,73000000.0
2008-02-26 02:10:00,5.01899,5.02052,5.01857,5.01894,74000000.0
2008-02-26 02:15:00,5.02059,5.02158,5.01886,5.02056,70000000.0
2008-02-26 02:20:00,5.01943,5.02044,5.01722,5.01782,74000000.0
2008-02-26 02:25:00,5.01912,5.01963,5.0176,5.0189,59000000.0
2008-02-26 02:30:00,5.01907,5.02012,5.01746,5.01931,64000000.0
2008-02-26 02:35:00,5.01972,5.02076,5.01858,5.01995,71000000.0
2008-02-26 02:40:00,5.01904,5.02123,5.01858,5.01919,69000000.0
2008-02-26 02:45:00,5.02121,5.02276,5.01999,5.022,69000000.0
2008-02-26 02:50:00,5.02184,5.02343,5.02155,5.02341,66000000.0
2008-02-26 02:55:00,5.02332,5.02332,5.02114,5.02116,65000000.0
2008-02-26 03:00:00,5.02205,5.02394,5.02169,5.02323,67000000.0
2008-02-26 03:05:00,5.02429,5.02436,5.02124,5.0222,68000000.0
2008-02-26 03:10:00,5.02208,5.02294,5.02058,5.02154,80000000.0
2008-02-26 03:15:00,5.02242,5.02281,5.0213,5.0222,50000000.0
2008-02-26 03:20:00,5.02241,5.02249,5.02096,5.02177,62000000.0
2008-02-26 03:25:00,5.02175,5.02438,5.02104,5.0242,71000000.0
2008-02-26 03:30:00,5.02274,5.02452,5.02195,5.02416,68000000.0
2008-02-26 03:35:00,5.02368,5.02441,5.02285,5.02419,60000000.0
2008-02-26 03:40:00,5.02305,5.02425,5.02248,5.02317,82000000.0
2008-02-26 03:45:00,5.02362,5.02416,5.0224,5.0233,53000000.0
2008-02-26 03:50:00,5.02397,5.02457,5.02217,5.02362,74000000.0
2008-02-26 03:55:00,5.02457,5.02495,5.02325,5.02412,63000000.0
2008-02-26 04:00:00,5.02286,5.02436,5.0225,5.0225,70000000.0
2008-02-26 04:05:00,5.02453,5.02453,5.02225,5.02392,66000000.0
2008-02-26 04:10:00,5.02345,5.02488,5.02275,5.02333,77000000.0
2008-02-26 04:15:00,5.02389,5.02447,5.02223,5.02333,57000000.0
2008-02-26 04:20:00,5.02241,5.02385,5.0216,5.02332,62000000.0
2008-02-26 04:25:00,5.02256,5.02426,5.02248,5.02352,53000000.0
2008-02-26 04:30:00,5.02346,5.02443,5.02255,5.02369,66000000.0
2008-02-26 04:35:00,5.02259,5.02402,5.02209,5.02272,64000000.0
2008-02-26 04:40:00,5.02282,5.02353,5.02145,5.02206,54000000.0
2008-02-26 04:45:00,5.02199,5.02384,5.02199,5.02289,63000000.0
2008-02-26 04:50:00,5.02285,5.02362,5.02157,5.02293,71000000.0
2008-02-26 04:55:00,5.02368,5.02368,5.02183,5.02197,65000000.0
2008-02-26 05:00:00,5.02361,5.0238,5.02225,5.02298,62000000.0
2008-02-26 05:05:00,5.02349,5.02349,5.02155,5.0233,72000000.0
2008-02-26 05:10:00,5.02296,5.02328,5.02122,5.02212,59000000.0
2008-02-26 05:15:00,5.02245,5.02302,5.02143,5.02261,67000000.0
2008-02-26 05:20:00,5.02206,5.0231,5.02112,5.02138,79000000.0
2008-02-26 05:25:00,5.02114,5.02302,5.02067,5.0208,66000000.0
2008-02-26 05:30:00,5.02158,5.02242,5.02105,5.02197,76000000.0
2008-02-26 05:35:00,5.0213,5.02262,5.02089,5.02144,78000000.0
2008-02-26 05:40:00,5.02187,5.02233,5.02064,5.02195,61000000.0
2008-02-26 05:45:00,5.02172,5.02243,5.02081,5.02081,77000000.0
2008-02-26 05:50:00,5.02151,5.02265,5.0208,5.02087,62000000.0
2008-02-26 05:55:00,5.02265,5.02272,5.021,5.02178,70000000.0
2008-02-26 06:00:00,5.0214,5.02253,5.02081,5.02159,77000000.0
2008-02-26 06:05:00,5.02119,5.02165,5.01924,5.01928,81000000.0
2008-02-26 06:10:00,5.02007,5.0207,5.01891,5.01975,73000000.0
2008-02-26 06:15:00,5.02021,5.021,5.01906,5.02018,69000000.0
2008-02-26 06:20:00,5.01965,5.02147,5.01952,5.01952,68000000.0
2008-02-26 06:25:00,5.02043,5.02179,5.01919,5.0208,71000000.0
2008-02-26 06:30:00,5.02089,5.02187,5.01979,5.02029,58000000.0
2008-02-26 06:35:00,5.02069,5.02201,5.02004,5.021,72000000.0
2008-02-26 06:40:00,5.02103,5.02206,5.0204,5.02143,71000000.0
2008-02-26 06:45:00,5.02127,5.02234,5.02053,5.02161,69000000.0
2008-02-26 06:50:00,5.02144,5.02283,5.02089,5.02137,56000000.0
2008-02-26 06:55:00,5.02258,5.02301,5.02082,5.02214,64000000.0
2008-02-26 07:00:00,5.02194,5.02392,5.02161,5.02284,58000000.0
2008-02-26 07:05:00,5.02308,5.02411,5.022,5.02343,59000000.0
2008-02-26 07:10:00,5.02309,5.02374,5.0218,5.0226,82000000.0
2008-02-26 07:15:00,5.02351,5.02401,5.0223,5.0233,80000000.0
2008-02-26 07:20:00,5.02421,5.02422,5.02202,5.02282,76000000.0
2008-02-26 07:25:00,5.02343,5.02415,5.02227,5.02399,78000000.0
2008-02-26 07:30:00,5.02358,5.02526,5.02296,5.02449,61000000.0
2008-02-26 07:35:00,5.02492,5.02648,5.0234,5.02597,63000000.0
2008-02-26 07:40:00,5.02607,5.027,5.02492,5.02531,55000000.0
2008-02-26 07:45:00,5.02555,5.02729,5.02508,5.02729,59000000.0
2008-02-26 07:50:00,5.02701,5.02758,5.02582,5.02683,67000000.0
2008-02-26 07:55:00,5.02712,5.02761,5.02571,5.0259,62000000.0
2008-02-26 08:00:00,5.02651,5.02698,5.02538,5.02698,65000000.0
2008-02-26 08:05:00,5.02608,5.02706,5.02483,5.02628,73000000.0
2008-02-26 08:10:00,5.02646,5.02778,5.02569,5.02624,58000000.0
2008-02-26 08:15:00,5.02504,5.02668,5.02456,5.02548,59000000.0
2008-02-26 08:20:00,5.02523,5.02632,5.02473,5.02616,64000000.0
2008-02-26 08:25:00,5.02619,5.02679,5.02478,5.02646,56000000.0
2008-02-26 08:30:00,5.02478,5.0259,5.02416,5.02431,62000000.0
2008-02-26 08:35:00,5.02502,5.02626,5.02366,5.02525,56000000.0
2008-02-26 08:40:00,5.02526,5.02561,5.02355,5.02442,58000000.0
2008-02-26 08:45:00,5.02468,5.02601,5.02419,5.02428,76000000.0
2008-02-26 08:50:00,5.02552,5.02677,5.02472,5.02648,81000000.0
2008-02-26 08:55:00,5.02652,5.02783,5.02511,5.0273,70000000.0
2008-02-26 09:00:00,5.02604,5.02746,5.02491,5.02509,62000000.0
2008-02-26 09:05:00,5.02534,5.02615,5.02415,5.02589,66000000.0
2008-02-26 09:10:00,5.02539,5.02601,5.0232,5.02455,67000000.0
2008-02-26 09:15:00,5.0235,5.02488,5.0224,5.02399,72000000.0
2008-02-26 09:20:00,5.02273,5.02416,5.02159,5.02229,74000000.0
2008-02-26 09:25:00,5.02247,5.02504,5.02184,5.02504,68000000.0
2008-02-26 09:30:00,5.02348,5.02765,5.02344,5.02564,69000000.0
2008-02-26 09:35:00,5.02503,5.03054,5.02491,5.02973,85000000.0
2008-02-26 09:40:00,5.02966,5.03168,5.02863,5.03099,74000000.0
2008-02-26 09:45:00,5.03114,5.03213,5.0299,5.03207,76000000.0
2008-02-26 09:50:00,5.03097,5.03452,5.0307,5.03326,74000000.0
2008-02-26 09:55:00,5.03299,5.03832,5.03223,5.03688,68000000.0
2008-02-26 10:00:00,5.03529,5.03674,5.03406,5.03649,75000000.0
2008-02-26 10:05:00,5.0347,5.03618,5.033,5.03447,50000000.0
2008-02-26 10:10:00,5.03345,5.0358,5.03345,5.03453,70000000.0
2008-02-26 10:15:00,5.03341,5.03728,5.03303,5.03619,74000000.0
2008-02-26 10:20:00,5.03744,5.03802,5.0347,5.03802,60000000.0
2008-02-26 10:25:00,5.0374,5.03923,5.0336,5.03556,60000000.0
2008-02-26 10:30:00,5.03535,5.03613,5.03197,5.03197,57000000.0
2008-02-26 10:35:00,5.03317,5.03364,5.02981,5.03095,72000000.0
2008-02-26 10:40:00,5.03146,5.03347,5.03031,5.03183,62000000.0
2008-02-26 10:45:00,5.03355,5.03359,5.0319,5.03245,55000000.0
2008-02-26 10:50:00,5.0335,5.0341,5.03152,5.03391,72000000.0
2008-02-26 10:55:00,5.03296,5.03382,5.03147,5.03219,49000000.0
2008-02-26 11:00:00,5.03251,5.03251,5.02223,5.02309,61000000.0
2008-02-26 11:05:00,5.02137,5.02432,5.01803,5.01904,71000000.0
2008-02-26 11:10:00,5.01968,5.02137,5.01799,5.01799,67000000.0
2008-02-26 11:15:00,5.01731,5.02166,5.01636,5.01636,63000000.0
2008-02-26 11:20:00,5.01606,5.01811,5.01355,5.01595,76000000.0
2008-02-26 11:25:00,5.01498,5.0169,5.01396,5.01585,64000000.0
2008-02-26 11:30:00,5.01553,5.01745,5.01326,5.01511,74000000.0
2008-02-26 11:35:00,5.01437,5.01521,5.01155,5.01396,60000000.0
2008-02-26 11:40:00,5.01434,5.01597,5.01282,5.01433,64000000.0
2008-02-26 11:45:00,5.0155,5.01767,5.01446,5.01685,62000000.0
2008-02-26 11:50:00,5.01519,5.01657,5.01331,5.01565,68000000.0
2008-02-26 11:55:00,5.01514,5.01627,5.01309,5.01521,52000000.0
2008-02-26 12:00:00,5.01536,5.0167,5.01228,5.01355,63000000.0
2008-02-26 12:05:00,5.01235,5.01296,5.00864,5.01065,61000000.0
2008-02-26 12:10:00,5.0099,5.01156,5.00836,5.01115,63000000.0
2008-02-26 12:15:00,5.00934,5.01146,5.00589,5.00685,56000000.0
2008-02-26 12:20:00,5.00763,5.00832,5.00436,5.0065,70000000.0
2008-02-26 12:25:00,5.0067,5.00859,5.00538,5.00577,57000000.0
2008-02-26 12:30:00,5.0072,5.00751,5.00515,5.00599,61000000.0
2008-02-26 12:35:00,5.00752,5.00784,5.0055,5.00568,64000000.0
2008-02-26 12:40:00,5.00737,5.00895,5.0057,5.00723,70000000.0
2008-02-26 12:45:00,5.00874,5.01063,5.00729,5.00871,65000000.0
2008-02-26 12:50:00,5.00977,5.01083,5.00878,5.0092,66000000.0
2008-02-26 12:55:00,5.00915,5.01181,5.00883,5.01169,62000000.0
2008-02-26 13:00:00,5.01033,5.01123,5.00741,5.00884,81000000.0
2008-02-26 13:05:00,5.00905,5.00935,5.00593,5.00821,77000000.0
2008-02-26 13:10:00,5.00862,5.01114,5.00783,5.01114,79000000.0
2008-02-26 13:15:00,5.01173,5.01228,5.00946,5.01022,63000000.0
2008-02-26 13:20:00,5.01052,5.01138,5.00884,5.0092,78000000.0
2008-02-26 13:25:00,5.01055,5.01118,5.00808,5.00956,62000000.0
2008-02-26 13:30:00,5.00922,5.01077,5.00858,5.00968,55000000.0
2008-02-26 13:35:00,5.01009,5.01095,5.00896,5.00924,65000000.0
2008-02-26 13:40:00,5.00847,5.01102,5.00847,5.00935,55000000.0
2008-02-26 13:45:00,5.00995,5.00995,5.0073,5.00871,64000000.0
2008-02-26 13:50:00,5.0068,5.00896,5.00525,5.00687,58000000.0
2008-02-26 13:55:00,5.00619,5.00799,5.00471,5.00537,59000000.0
2008-02-26 14:00:00,5.00683,5.00688,5.00251,5.00334,72000000.0
2008-02-26 14:05:00,5.0042,5.00479,5.00226,5.00327,60000000.0
2008-02-26 14:10:00,5.00355,5.00514,5.00287,5.00449,56000000.0
2008-02-26 14:15:00,5.00418,5.00513,5.00203,5.00444,76000000.0
2008-02-26 14:20:00,5.00372,5.00613,5.00259,5.00503,52000000.0
2008-02-26 14:25:00,5.00599,5.00651,5.0004,5.00149,65000000.0
2008-02-26 14:30:00,5.00071,5.00302,5.00027,5.00204,60000000.0
2008-02-26 14:35:00,5.0015,5.00354,5.00126,5.00248,63000000.0
2008-02-26 14:40:00,5.00208,5.00423,5.00174,5.00423,77000000.0
2008-02-26 14:45:00,5.00339,5.00631,5.00247,5.00631,56000000.0
2008-02-26 14:50:00,5.0067,5.007,5.00376,5.00476,60000000.0
2008-02-26 14:55:00,5.00488,5.00488,5.00249,5.00469,71000000.0
2008-02-26 15:00:00,5.00351,5.00451,5.00117,5.00203,76000000.0
2008-02-26 15:05:00,5.00169,5.00456,5.00162,5.004,68000000.0
2008-02-26 15:10:00,5.00438,5.00698,5.00423,5.00531,61000000.0
2008-02-26 15:15:00,5.00565,5.00725,5.00438,5.00725,68000000.0
2008-02-26 15:20:00,5.00677,5.00734,5.00411,5.0068,59000000.0
2008-02-26 15:25:00,5.00727,5.00741,5.00504,5.00567,71000000.0
2008-02-26 15:30:00,5.00536,5.01072,5.00536,5.00635,68000000.0
2008-02-26 15:35:00,5.00698,5.00731,5.00224,5.00399,52000000.0
2008-02-26 15:40:00,5.00372,5.00592,5.00239,5.00373,62000000.0
2008-02-26 15:45:00,5.00432,5.00573,5.00309,5.00514,81000000.0
2008-02-26 15:50:00,5.00461,5.00549,5.00144,5.0048,75000000.0
2008-02-26 15:55:00,5.00451,5.00528,5.00284,5.00439,74000000.0
2008-02-26 16:00:00,5.00334,5.00579,5.0015,5.00579,61000000.0
2008-02-26 16:05:00,5.00428,5.00747,5.00342,5.00747,70000000.0
2008-02-26 16:10:00,5.00704,5.00726,5.00365,5.00579,64000000.0
2008-02-26 16:15:00,5.00535,5.00709,5.00184,5.00354,66000000.0
2008-02-26 16:20:00,5.00289,5.00628,5.00151,5.00473,65000000.0
2008-02-26 16:25:00,5.00327,5.00686,5.00217,5.00686,51000000.0
2008-02-26 16:30:00,5.0073,5.00865,5.00298,5.00765,53000000.0
2008-02-26 16:35:00,5.0079,5.00914,5.00644,5.00751,78000000.0
2008-02-26 16:40:00,5.0073,5.01015,5.00708,5.00931,86000000.0
2008-02-26 16:45:00,5.00732,5.01041,5.00682,5.00867,59000000.0
2008-02-26 16:50:00,5.00989,5.00992,5.0076,5.00981,66000000.0
2008-02-26 16:55:00,5.00868,5.00965,5.00526,5.00698,52000000.0
2008-02-26 17:00:00,5.00497,5.00871,5.00077,5.00204,62000000.0
2008-02-26 17:05:00,5.0014,5.00536,5.00103,5.00378,73000000.0
2008-02-26 17:10:00,5.0038,5.00428,5.00089,5.00194,57000000.0
2008-02-26 17:15:00,5.00273,5.00367,4.99996,5.00255,71000000.0
2008-02-26 17:20:00,5.00252,5.00344,5.00103,5.00109,55000000.0
2008-02-26 17:25:00,5.00264,5.0036,5.00126,5.00295,62000000.0
2008-02-26 17:30:00,5.00174,5.00319,5.0008,5.0026,63000000.0
2008-02-26 17:35:00,5.00298,5.00321,5.00095,5.0015,64000000.0
2008-02-26 17:40:00,5.00111,5.00319,5.00111,5.00199,76000000.0
2008-02-26 17:45:00,5.00135,5.00355,5.00095,5.0024,60000000.0
2008-02-26 17:50:00,5.00226,5.00516,5.00187,5.00501,86000000.0
2008-02-26 17:55:00,5.00475,5.00533,5.00223,5.00264,66000000.0
2008-02-26 18:00:00,5.00159,5.00442,5.00155,5.00278,72000000.0
2008-02-26 18:05:00,5.00344,5.0049,5.0014,5.00328,73000000.0
2008-02-26 18:10:00,5.00252,5.00635,5.00252,5.00635,58000000.0
2008-02-26 18:15:00,5.00385,5.00754,5.00214,5.00401,61000000.0
2008-02-26 18:20:00,5.00235,5.00632,5.00235,5.00477,63000000.0
2008-02-26 18:25:00,5.0038,5.00621,5.0019,5.00443,67000000.0
2008-02-26 18:30:00,5.0048,5.00776,5.00269,5.00362,65000000.0
2008-02-26 18:35:00,5.00333,5.00628,5.00135,5.00462,76000000.0
2008-02-26 18:40:00,5.0036,5.00499,5.0019,5.00293,67000000.0
2008-02-26 18:45:00,5.00374,5.00507,5.00223,5.00293,66000000.0
2008-02-26 18:50:00,5.00256,5.00486,5.00256,5.0039,63000000.0
2008-02-26 18:55:00,5.00356,5.00481,5.00099,5.00183,71000000.0
2008-02-26 19:00:00,5.00239,5.00321,4.99839,4.99895,70000000.0
2008-02-26 19:05:00,4.99841,5.00106,4.9968,4.99715,76000000.0
2008-02-26 19:10:00,4.99755,4.9982,4.99544,4.99701,68000000.0
2008-02-26 19:15:00,4.99618,4.99963,4.99505,4.99673,61000000.0
2008-02-26 19:20:00,4.99666,4.99666,4.99244,4.99446,72000000.0
2008-02-26 19:25:00,4.99263,4.99789,4.99241,4.99683,62000000.0
2008-02-26 19:30:00,4.99623,4.99639,4.99252,4.99377,66000000.0
2008-02-26 19:35:00,4.99201,4.99349,4.99077,4.99121,63000000.0
2008-02-26 19:40:00,4.99108,4.99219,4.98845,4.9896,70000000.0
2008-02-26 19:45:00,4.98966,4.9924,4.98872,4.9923,70000000.0
2008-02-26 19:50:00,4.99202,4.9938,4.99025,4.99294,71000000.0
2008-02-26 19:55:00,4.99399,4.99432,4.99165,4.99283,68000000.0
2008-02-26 20:00:00,4.99326,4.99326,4.98974,4.99058,67000000.0
2008-02-26 20:05:00,4.98937,4.9933,4.98937,4.99295,65000000.0
2008-02-26 20:10:00,4.99368,4.99535,4.99226,4.99498,66000000.0
2008-02-26 20:15:00,4.99504,4.99544,4.9925,4.9934,64000000.0
2008-02-26 20:20:00,4.99165,4.99266,4.98291,4.98509,65000000.0
2008-02-26 20:25:00,4.98458,4.98957,4.98447,4.98767,63000000.0
2008-02-26 20:30:00,4.98798,4.98828,4.98136,4.98432,59000000.0
2008-02-26 20:35:00,4.98304,4.98532,4.98181,4.9842,70000000.0
2008-02-26 20:40:00,4.98469,4.98772,4.98469,4.98643,89000000.0
2008-02-26 20:45:00,4.98686,4.98914,4.98654,4.98881,67000000.0
2008-02-26 20:50:00,4.98716,4.98938,4.98447,4.98634,62000000.0
2008-02-26 20:55:00,4.98604,4.98803,4.98541,4.98564,65000000.0
2008-02-26 21:00:00,4.98729,4.98898,4.98602,4.98758,72000000.0
2008-02-26 21:05:00,4.98647,4.98917,4.98647,4.98878,66000000.0
2008-02-26 21:10:00,4.98744,4.98872,4.98649,4.98689,62000000.0
2008-02-26 21:15:00,4.98849,4.98899,4.9869,4.98875,68000000.0
2008-02-26 21:20:00,4.98852,4.98907,4.98576,4.98585,52000000.0
2008-02-26 21:25:00,4.98681,4.98681,4.98176,4.98263,58000000.0
2008-02-26 21:30:00,4.98298,4.98331,4.97887,4.97956,59000000.0
2008-02-26 21:35:00,4.97867,4.98019,4.97651,4.97818,88000000.0
2008-02-26 21:40:00,4.97943,4.98186,4.97757,4.97902,65000000.0
2008-02-26 21:45:00,4.97844,4.9812,4.97023,4.97126,62000000.0
2008-02-26 21:50:00,4.96905,4.97741,4.96896,4.97653,62000000.0
2008-02-26 21:55:00,4.97645,4.97831,4.9733,4.97528,72000000.0
2008-02-26 22:00:00,4.97508,4.97733,4.97027,4.97172,79000000.0
2008-02-26 22:05:00,4.97107,4.97478,4.97086,4.97431,67000000.0
2008-02-26 22:10:00,4.97424,4.97503,4.97315,4.97429,64000000.0
2008-02-26 22:15:00,4.9735,4.97547,4.97327,4.97477,69000000.0
2008-02-26 22:20:00,4.97504,4.97555,4.9729,4.97416,69000000.0
2008-02-26 22:25:00,4.97465,4.97518,4.97298,4.97354,63000000.0
2008-02-26 22:30:00,4.97385,4.97385,4.97097,4.97146,60000000.0
2008-02-26 22:35:00,4.97109,4.97399,4.97109,4.9733,56000000.0
2008-02-26 22:40:00,4.97383,4.97495,4.97317,4.97375,63000000.0
2008-02-26 22:45:00,4.97437,4.9763,4.97381,4.97576,68000000.0
2008-02-26 22:50:00,4.97519,4.97647,4.97428,4.97523,70000000.0
2008-02-26 22:55:00,4.97585,4.97641,4.9742,4.97516,64000000.0
2008-02-26 23:00:00,4.97635,4.97635,4.97353,4.97451,68000000.0
2008-02-26 23:05:00,4.97495,4.97589,4.97333,4.9746,60000000.0
2008-02-26 23:10:00,4.9747,4.97631,4.97283,4.97283,66000000.0
2008-02-26 23:15:00,4.97476,4.97512,4.97223,4.97236,65000000.0
2008-02-26 23:20:00,4.97286,4.97336,4.97036,4.97038,66000000.0
2008-02-26 23:25:00,4.96995,4.97165,4.96839,4.96913,64000000.0
2008-02-26 23:30:00,4.9701,4.97133,4.96805,4.96887,72000000.0
2008-02-26 23:35:00,4.96861,4.97038,4.96846,4.96875,62000000.0
2008-02-26 23:40:00,4.96935,4.97045,4.96841,4.96888,80000000.0
2008-02-26 23:45:00,4.97013,4.97169,4.96955,4.97113,76000000.0
2008-02-26 23:50:00,4.97211,4.97345,4.97055,4.9726,67000000.0
2008-02-26 23:55:00,4.97368,4.97368,4.97091,4.97212,76000000.0
2008-02-27 00:00:00,4.97133,4.97359,4.97133,4.97255,70000000.0
2008-02-27 00:05:00,4.97323,4.97323,4.97056,4.97153,62000000.0
2008-02-27 00:10:00,4.97113,4.97152,4.96937,4.9704,63000000.0
2008-02-27 00:15:00,4.97102,4.97156,4.952,4.95475,65000000.0
2008-02-27 00:20:00,4.95224,4.95372,4.94801,4.95142,60000000.0
2008-02-27 00:25:00,4.95215,4.9569,4.95089,4.95621,66000000.0
2008-02-27 00:30:00,4.95508,4.95993,4.95447,4.95931,64000000.0
2008-02-27 00:35:00,4.95918,4.96195,4.95744,4.95923,80000000.0
2008-02-27 00:40:00,4.95912,4.9605,4.95812,4.95944,61000000.0
2008-02-27 00:45:00,4.95939,4.95986,4.95618,4.95618,63000000.0
2008-02-27 00:50:00,4.95775,4.96049,4.95698,4.95923,60000000.0
2008-02-27 00:55:00,4.95944,4.96137,4.95934,4.95958,66000000.0
2008-02-27 01:00:00,4.96067,4.96243,4.95895,4.96148,63000000.0
2008-02-27 01:05:00,4.95972,4.96142,4.95803,4.95847,70000000.0
2008-02-27 01:10:00,4.9577,4.96169,4.95752,4.96127,55000000.0
2008-02-27 01:15:00,4.95984,4.96068,4.95833,4.95946,63000000.0
2008-02-27 01:20:00,4.95934,4.96036,4.95867,4.96036,59000000.0
2008-02-27 01:25:00,4.95915,4.96426,4.95915,4.96164,70000000.0
2008-02-27 01:30:00,4.96112,4.96264,4.96034,4.96104,68000000.0
2008-02-27 01:35:00,4.96106,4.96411,4.96014,4.96299,71000000.0
2008-02-27 01:40:00,4.96423,4.9645,4.96176,4.96207,72000000.0
2008-02-27 01:45:00,4.96333,4.96734,4.96206,4.96734,68000000.0
2008-02-27 01:50:00,4.96695,4.96779,4.96437,4.96644,67000000.0
2008-02-27 01:55:00,4.9659,4.96674,4.96454,4.96558,61000000.0
2008-02-27 02:00:00,4.96473,4.96777,4.96459,4.96464,69000000.0
2008-02-27 02:05:00,4.96434,4.967,4.96369,4.96605,73000000.0
2008-02-27 02:10:00,4.96682,4.9675,4.96553,4.96562,74000000.0
2008-02-27 02:15:00,4.96637,4.96806,4.96565,4.96806,70000000.0
2008-02-27 02:20:00,4.96698,4.96997,4.96676,4.96676,74000000.0
2008-02-27 02:25:00,4.96633,4.96884,4.96633,4.96765,59000000.0
2008-02-27 02:30:00,4.96729,4.96945,4.96656,4.96875,64000000.0
2008-02-27 02:35:00,4.96788,4.96918,4.96403,4.96499,71000000.0
2008-02-27 02:40:00,4.96453,4.96728,4.96382,4.9655,69000000.0
2008-02-27 02:45:00,4.96488,4.96664,4.96424,4.96492,69000000.0
2008-02-27 02:50:00,4.96449,4.96718,4.96439,4.96599,66000000.0
2008-02-27 02:55:00,4.96707,4.96872,4.96593,4.96693,65000000.0
2008-02-27 03:00:00,4.9675,4.9682,4.96607,4.96663,67000000.0
2008-02-27 03:05:00,4.9668,4.96859,4.9668,4.96728,68000000.0
2008-02-27 03:10:00,4.96815,4.96851,4.96652,4.96662,80000000.0
2008-02-27 03:15:00,4.96651,4.96747,4.96516,4.96592,50000000.0
2008-02-27 03:20:00,4.96616,4.96729,4.96471,4.96552,62000000.0
2008-02-27 03:25:00,4.96662,4.96756,4.96557,4.96732,71000000.0
2008-02-27 03:30:00,4.96752,4.96859,4.96638,4.9678,68000000.0
2008-02-27 03:35:00,4.96874,4.96874,4.96633,4.96742,60000000.0
2008-02-27 03:40:00,4.96693,4.9682,4.96603,4.96663,82000000.0
2008-02-27 03:45:00,4.96723,4.96766,4.96557,4.96557,53000000.0
2008-02-27 03:50:00,4.96641,4.96761,4.96541,4.96755,74000000.0
2008-02-27 03:55:00,4.96629,4.96826,4.96628,4.96764,63000000.0
2008-02-27 04:00:00,4.96703,4.96846,4.96622,4.96697,70000000.0
2008-02-27 04:05:00,4.96724,4.96841,4.96649,4.96728,66000000.0
2008-02-27 04:10:00,4.96817,4.96887,4.96679,4.96817,77000000.0
2008-02-27 04:15:00,4.96755,4.9702,4.96724,4.96937,57000000.0
2008-02-27 04:20:00,4.96849,4.97038,4.96769,4.96907,62000000.0
2008-02-27 04:25:00,4.96907,4.96946,4.96727,4.96729,53000000.0
2008-02-27 04:30:00,4.96808,4.96891,4.96638,4.96788,66000000.0
2008-02-27 04:35:00,4.96648,4.96866,4.96647,4.96762,64000000.0
2008-02-27 04:40:00,4.96779,4.9689,4.9669,4.9669,54000000.0
2008-02-27 04:45:00,4.96796,4.96832,4.96618,4.96642,63000000.0
2008-02-27 04:50:00,4.96726,4.96784,4.96549,4.96596,71000000.0
2008-02-27 04:55:00,4.96674,4.96709,4.96435,4.96448,65000000.0
2008-02-27 05:00:00,4.96516,4.96585,4.96369,4.96369,62000000.0
2008-02-27 05:05:00,4.96516,4.96529,4.96128,4.96128,72000000.0
2008-02-27 05:10:00,4.96174,4.96363,4.96082,4.96223,59000000.0
2008-02-27 05:15:00,4.96228,4.96309,4.9586,4.95962,67000000.0
2008-02-27 05:20:00,4.96101,4.9613,4.95945,4.96062,79000000.0
2008-02-27 05:25:00,4.96068,4.96148,4.95946,4.96121,66000000.0
2008-02-27 05:30:00,4.96081,4.9643,4.9606,4.9643,76000000.0
2008-02-27 05:35:00,4.96336,4.96466,4.96226,4.96337,78000000.0
2008-02-27 05:40:00,4.96321,4.96705,4.96272,4.96506,61000000.0
2008-02-27 05:45:00,4.9661,4.9668,4.96417,4.96586,77000000.0
2008-02-27 05:50:00,4.96661,4.96733,4.96583,4.96687,62000000.0
2008-02-27 05:55:00,4.96692,4.96702,4.96497,4.96516,70000000.0
2008-02-27 06:00:00,4.96658,4.96697,4.96473,4.96502,77000000.0
2008-02-27 06:05:00,4.9668,4.96802,4.96491,4.96802,81000000.0
2008-02-27 06:10:00,4.96806,4.96918,4.96646,4.96739,73000000.0
2008-02-27 06:15:00,4.96841,4.97011,4.96761,4.96907,69000000.0
2008-02-27 06:20:00,4.96926,4.96951,4.96685,4.96716,68000000.0
2008-02-27 06:25:00,4.96625,4.96788,4.96507,4.96599,71000000.0
2008-02-27 06:30:00,4.96699,4.96872,4.96583,4.96788,58000000.0
2008-02-27 06:35:00,4.96739,4.96873,4.96656,4.96695,72000000.0
2008-02-27 06:40:00,4.96649,4.96798,4.96573,4.96645,71000000.0
2008-02-27 06:45:00,4.96679,4.96679,4.96367,4.96435,69000000.0
2008-02-27 06:50:00,4.96462,4.96583,4.964,4.96459,56000000.0
2008-02-27 06:55:00,4.9643,4.96647,4.96415,4.96523,64000000.0
2008-02-27 07:00:00,4.96477,4.96636,4.96434,4.96636,58000000.0
2008-02-27 07:05:00,4.96534,4.96696,4.96451,4.96513,59000000.0
2008-02-27 07:10:00,4.96521,4.96666,4.96436,4.96603,82000000.0
2008-02-27 07:15:00,4.96605,4.96706,4.96497,4.96499,80000000.0
2008-02-27 07:20:00,4.96651,4.96696,4.96473,4.96475,76000000.0
2008-02-27 07:25:00,4.96607,4.96668,4.96454,4.96501,78000000.0
2008-02-27 07:30:00,4.96498,4.96586,4.96311,4.96401,61000000.0
2008-02-27 07:35:00,4.96419,4.96548,4.96307,4.96403,63000000.0
2008-02-27 07:40:00,4.96437,4.96578,4.9637,4.9647,55000000.0
2008-02-27 07:45:00,4.96481,4.96544,4.9631,4.96403,59000000.0
2008-02-27 07:50:00,4.96328,4.96506,4.96236,4.96336,67000000.0
2008-02-27 07:55:00,4.96351,4.96492,4.96259,4.96395,62000000.0
2008-02-27 08:00:00,4.96426,4.96426,4.96112,4.9613,65000000.0
2008-02-27 08:05:00,4.96113,4.96265,4.96026,4.96222,73000000.0
2008-02-27 08:10:00,4.96064,4.96183,4.96008,4.96058,58000000.0
2008-02-27 08:15:00,4.96089,4.96453,4.96043,4.96375,59000000.0
2008-02-27 08:20:00,4.96416,4.96571,4.96298,4.964,64000000.0
2008-02-27 08:25:00,4.96397,4.96431,4.9616,4.9619,56000000.0
2008-02-27 08:30:00,4.96249,4.96249,4.95908,4.95952,62000000.0
2008-02-27 08:35:00,4.96056,4.96075,4.95856,4.96023,56000000.0
2008-02-27 08:40:00,4.9604,4.9604,4.95703,4.95742,58000000.0
2008-02-27 08:45:00,4.95742,4.96047,4.95482,4.95945,76000000.0
2008-02-27 08:50:00,4.959,4.95919,4.95644,4.95916,81000000.0
2008-02-27 08:55:00,4.95802,4.95986,4.95705,4.95881,70000000.0
2008-02-27 09:00:00,4.95789,4.95808,4.95297,4.95514,62000000.0
2008-02-27 09:05:00,4.95568,4.9561,4.95101,4.95202,66000000.0
2008-02-27 09:10:00,4.95335,4.95418,4.95101,4.95101,67000000.0
2008-02-27 09:15:00,4.95175,4.95307,4.94921,4.95307,72000000.0
2008-02-27 09:20:00,4.95216,4.95354,4.951,4.95354,74000000.0
2008-02-27 09:25:00,4.95297,4.95335,4.94715,4.9483,68000000.0
2008-02-27 09:30:00,4.94895,4.94971,4.94537,4.94823,69000000.0
2008-02-27 09:35:00,4.94697,4.95029,4.94666,4.94801,85000000.0
2008-02-27 09:40:00,4.94872,4.95059,4.94547,4.94957,74000000.0
2008-02-27 09:45:00,4.9492,4.95296,4.9481,4.95194,76000000.0
2008-02-27 09:50:00,4.95041,4.95321,4.95041,4.95266,74000000.0
2008-02-27 09:55:00,4.95203,4.9562,4.95203,4.9561,68000000.0
2008-02-27 10:00:00,4.95464,4.95611,4.95062,4.95147,75000000.0
2008-02-27 10:05:00,4.95086,4.95304,4.94905,4.95021,50000000.0
2008-02-27 10:10:00,4.95163,4.95372,4.95019,4.95354,70000000.0
2008-02-27 10:15:00,4.95318,4.95318,4.94987,4.95073,74000000.0
2008-02-27 10:20:00,4.95155,4.95328,4.95052,4.95306,60000000.0
2008-02-27 10:25:00,4.9532,4.9541,4.95137,4.95342,60000000.0
2008-02-27 10:30:00,4.95228,4.95253,4.94737,4.94762,57000000.0
2008-02-27 10:35:00,4.94883,4.94972,4.94673,4.94835,72000000.0
2008-02-27 10:40:00,4.94787,4.9483,4.94444,4.94626,62000000.0
2008-02-27 10:45:00,4.94502,4.94582,4.93958,4.94125,55000000.0
2008-02-27 10:50:00,4.94098,4.94366,4.93973,4.94194,72000000.0
2008-02-27 10:55:00,4.94363,4.94431,4.94054,4.94181,49000000.0
2008-02-27 11:00:00,4.94021,4.94261,4.93779,4.93831,61000000.0
2008-02-27 11:05:00,4.93712,4.93894,4.9346,4.93582,71000000.0
2008-02-27 11:10:00,4.93758,4.94159,4.93633,4.93852,67000000.0
2008-02-27 11:15:00,4.93779,4.94239,4.93779,4.94239,63000000.0
2008-02-27 11:20:00,4.94268,4.9484,4.9411,4.94693,76000000.0
2008-02-27 11:25:00,4.9483,4.94926,4.9464,4.94733,64000000.0
2008-02-27 11:30:00,4.94803,4.94881,4.94365,4.94484,74000000.0
2008-02-27 11:35:00,4.94247,4.9443,4.93643,4.93725,60000000.0
2008-02-27 11:40:00,4.93812,4.93953,4.93619,4.93864,64000000.0
2008-02-27 11:45:00,4.93816,4.94125,4.93806,4.94056,62000000.0
2008-02-27 11:50:00,4.94145,4.94431,4.93971,4.94397,68000000.0
2008-02-27 11:55:00,4.94478,4.94702,4.94318,4.94626,52000000.0
2008-02-27 12:00:00,4.94626,4.94792,4.9439,4.9439,63000000.0
2008-02-27 12:05:00,4.94577,4.94577,4.9424,4.94259,61000000.0
2008-02-27 12:10:00,4.94337,4.94476,4.94213,4.94377,63000000.0
2008-02-27 12:15:00,4.94339,4.945,4.94254,4.94328,56000000.0
2008-02-27 12:20:00,4.94475,4.94518,4.9428,4.94348,70000000.0
2008-02-27 12:25:00,4.94475,4.94475,4.94184,4.94258,57000000.0
2008-02-27 12:30:00,4.94163,4.94282,4.94052,4.94158,61000000.0
2008-02-27 12:35:00,4.94239,4.94372,4.94029,4.94312,64000000.0
2008-02-27 12:40:00,4.94354,4.94886,4.9429,4.94579,70000000.0
2008-02-27 12:45:00,4.94703,4.95001,4.94576,4.94774,65000000.0
2008-02-27 12:50:00,4.94893,4.94938,4.94557,4.94557,66000000.0
2008-02-27 12:55:00,4.94585,4.94876,4.94497,4.94652,62000000.0
2008-02-27 13:00:00,4.94791,4.95313,4.94726,4.95121,81000000.0
2008-02-27 13:05:00,4.95079,4.95165,4.9484,4.94991,77000000.0
2008-02-27 13:10:00,4.95061,4.95226,4.9478,4.9517,79000000.0
2008-02-27 13:15:00,4.95039,4.9523,4.94749,4.94971,63000000.0
2008-02-27 13:20:00,4.94899,4.95104,4.94886,4.94965,78000000.0
2008-02-27 13:25:00,4.94999,4.9535,4.94999,4.95244,62000000.0
2008-02-27 13:30:00,4.95149,4.95345,4.95071,4.95253,55000000.0
2008-02-27 13:35:00,4.95322,4.95536,4.95188,4.95193,65000000.0
2008-02-27 13:40:00,4.95369,4.95377,4.95016,4.95232,55000000.0
2008-02-27 13:45:00,4.95405,4.95427,4.95045,4.9508,64000000.0
2008-02-27 13:50:00,4.95117,4.95304,4.95064,4.95161,58000000.0
2008-02-27 13:55:00,4.95012,4.95201,4.95012,4.95201,59000000.0
2008-02-27 14:00:00,4.9518,4.9518,4.94373,4.94521,72000000.0
2008-02-27 14:05:00,4.94554,4.94867,4.94451,4.94824,60000000.0
2008-02-27 14:10:00,4.94906,4.95142,4.94742,4.95038,56000000.0
2008-02-27 14:15:00,4.95132,4.95132,4.94722,4.94739,76000000.0
2008-02-27 14:20:00,4.94843,4.95013,4.94744,4.94758,52000000.0
2008-02-27 14:25:00,4.94815,4.95077,4.94669,4.95077,65000000.0
2008-02-27 14:30:00,4.9505,4.95179,4.94892,4.94895,60000000.0
2008-02-27 14:35:00,4.94895,4.95073,4.94845,4.95068,63000000.0
2008-02-27 14:40:00,4.95069,4.95267,4.94969,4.95162,77000000.0
2008-02-27 14:45:00,4.95004,4.95254,4.95004,4.95117,56000000.0
2008-02-27 14:50:00,4.95185,4.95285,4.9482,4.9482,60000000.0
2008-02-27 14:55:00,4.94771,4.94895,4.9461,4.94688,71000000.0
2008-02-27 15:00:00,4.94878,4.95087,4.94691,4.9492,76000000.0
2008-02-27 15:05:00,4.94888,4.95015,4.94592,4.94746,68000000.0
2008-02-27 15:10:00,4.94767,4.94965,4.94712,4.94741,61000000.0
2008-02-27 15:15:00,4.94861,4.94951,4.94722,4.94891,68000000.0
2008-02-27 15:20:00,4.94847,4.94966,4.94647,4.94748,59000000.0
2008-02-27 15:25:00,4.94865,4.94896,4.94654,4.94654,71000000.0
2008-02-27 15:30:00,4.948,4.94827,4.94264,4.94557,68000000.0
2008-02-27 15:35:00,4.94682,4.9499,4.94466,4.94958,52000000.0
2008-02-27 15:40:00,4.95015,4.95157,4.94743,4.95036,62000000.0
2008-02-27 15:45:00,4.95265,4.95593,4.94976,4.95304,81000000.0
2008-02-27 15:50:00,4.95466,4.9558,4.95123,4.95396,75000000.0
2008-02-27 15:55:00,4.95213,4.95541,4.95085,4.95344,74000000.0
2008-02-27 16:00:00,4.95276,4.95506,4.94859,4.94859,61000000.0
2008-02-27 16:05:00,4.94844,4.95233,4.94722,4.95222,70000000.0
2008-02-27 16:10:00,4.94927,4.95155,4.944,4.94579,64000000.0
2008-02-27 16:15:00,4.94561,4.94879,4.94346,4.94543,66000000.0
2008-02-27 16:20:00,4.94611,4.94842,4.94115,4.94527,65000000.0
2008-02-27 16:25:00,4.94417,4.94463,4.94141,4.94336,51000000.0
2008-02-27 16:30:00,4.94054,4.94425,4.93868,4.94068,53000000.0
2008-02-27 16:35:00,4.94152,4.94248,4.93232,4.9334,78000000.0
2008-02-27 16:40:00,4.9334,4.94085,4.9325,4.93663,86000000.0
2008-02-27 16:45:00,4.93721,4.93721,4.9327,4.93586,59000000.0
2008-02-27 16:50:00,4.93477,4.9372,4.93347,4.9341,66000000.0
2008-02-27 16:55:00,4.93333,4.93662,4.93311,4.93472,52000000.0
2008-02-27 17:00:00,4.93323,4.93407,4.92987,4.93375,62000000.0
2008-02-27 17:05:00,4.93273,4.93986,4.93222,4.93685,73000000.0
2008-02-27 17:10:00,4.93737,4.93915,4.9339,4.93659,57000000.0
2008-02-27 17:15:00,4.93593,4.9377,4.93306,4.93464,71000000.0
2008-02-27 17:20:00,4.93369,4.93688,4.93354,4.93688,55000000.0
2008-02-27 17:25:00,4.93514,4.93717,4.93414,4.93535,62000000.0
2008-02-27 17:30:00,4.93495,4.93623,4.93111,4.93217,63000000.0
2008-02-27 17:35:00,4.93143,4.93592,4.93009,4.93161,64000000.0
2008-02-27 17:40:00,4.93221,4.93545,4.93079,4.93277,76000000.0
2008-02-27 17:45:00,4.93335,4.93561,4.93116,4.93448,60000000.0
2008-02-27 17:50:00,4.93499,4.93499,4.92756,4.92923,86000000.0
2008-02-27 17:55:00,4.92963,4.93389,4.92846,4.93232,66000000.0
2008-02-27 18:00:00,4.92966,4.93344,4.92346,4.92346,72000000.0
2008-02-27 18:05:00,4.9255,4.9329,4.92364,4.92413,73000000.0
2008-02-27 18:10:00,4.92201,4.93198,4.92174,4.92662,58000000.0
2008-02-27 18:15:00,4.92671,4.93277,4.92246,4.92445,61000000.0
2008-02-27 18:20:00,4.92077,4.92788,4.919,4.92186,63000000.0
2008-02-27 18:25:00,4.92191,4.9282,4.92074,4.92099,67000000.0
2008-02-27 18:30:00,4.92257,4.92519,4.91724,4.91818,65000000.0
2008-02-27 18:35:00,4.92286,4.92438,4.91578,4.91578,76000000.0
2008-02-27 18:40:00,4.92505,4.92505,4.91756,4.91978,67000000.0
2008-02-27 18:45:00,4.9194,4.92228,4.91675,4.92011,66000000.0
2008-02-27 18:50:00,4.92254,4.92338,4.91585,4.91585,63000000.0
2008-02-27 18:55:00,4.91903,4.92018,4.91681,4.918,71000000.0
2008-02-27 19:00:00,4.91861,4.92073,4.91775,4.91932,70000000.0
2008-02-27 19:05:00,4.91864,4.92145,4.91748,4.92085,76000000.0
2008-02-27 19:10:00,4.92051,4.92158,4.91944,4.92142,68000000.0
2008-02-27 19:15:00,4.92045,4.92175,4.91902,4.92021,61000000.0
2008-02-27 19:20:00,4.91998,4.92071,4.91881,4.91906,72000000.0
2008-02-27 19:25:00,4.91953,4.92195,4.91932,4.92084,62000000.0
2008-02-27 19:30:00,4.92061,4.92259,4.91971,4.92233,66000000.0
2008-02-27 19:35:00,4.92189,4.92257,4.92072,4.92204,63000000.0
2008-02-27 19:40:00,4.92171,4.92202,4.9199,4.92158,70000000.0
2008-02-27 19:45:00,4.91957,4.92268,4.91957,4.92107,70000000.0
2008-02-27 19:50:00,4.92074,4.92193,4.91983,4.92038,71000000.0
2008-02-27 19:55:00,4.91995,4.92129,4.9185,4.92031,68000000.0
2008-02-27 20:00:00,4.92137,4.92248,4.92037,4.92047,67000000.0
2008-02-27 20:05:00,4.92009,4.92173,4.91934,4.92004,65000000.0
2008-02-27 20:10:00,4.92043,4.9206,4.91763,4.91899,66000000.0
2008-02-27 20:15:00,4.9185,4.92123,4.91817,4.92051,64000000.0
2008-02-27 20:20:00,4.92037,4.92338,4.91935,4.92338,65000000.0
2008-02-27 20:25:00,4.92361,4.92401,4.92181,4.92292,63000000.0
2008-02-27 20:30:00,4.92333,4.92475,4.92216,4.92308,59000000.0
2008-02-27 20:35:00,4.92338,4.92475,4.92224,4.92347,70000000.0
2008-02-27 20:40:00,4.92461,4.92561,4.92286,4.92488,89000000.0
2008-02-27 20:45:00,4.92503,4.92638,4.92411,4.92574,67000000.0
2008-02-27 20:50:00,4.92586,4.92702,4.92399,4.925,62000000.0
2008-02-27 20:55:00,4.92421,4.92601,4.92384,4.92568,65000000.0
2008-02-27 21:00:00,4.92569,4.92822,4.92468,4.92741,72000000.0
2008-02-27 21:05:00,4.92797,4.92846,4.92547,4.92682,66000000.0
2008-02-27 21:10:00,4.9259,4.93054,4.92566,4.92793,62000000.0
2008-02-27 21:15:00,4.92957,4.92958,4.92723,4.92951,68000000.0
2008-02-27 21:20:00,4.9288,4.9301,4.92764,4.92784,52000000.0
2008-02-27 21:25:00,4.92884,4.92949,4.92493,4.92623,58000000.0
2008-02-27 21:30:00,4.9275,4.92818,4.92542,4.92589,59000000.0
2008-02-27 21:35:00,4.92714,4.92723,4.92496,4.92618,88000000.0
2008-02-27 21:40:00,4.9273,4.92752,4.92531,4.92674,65000000.0
2008-02-27 21:45:00,4.92582,4.92724,4.92557,4.92671,62000000.0
2008-02-27 21:50:00,4.92664,4.92697,4.92287,4.92347,62000000.0
2008-02-27 21:55:00,4.92358,4.92612,4.92284,4.92385,72000000.0
2008-02-27 22:00:00,4.92199,4.92516,4.92173,4.92479,79000000.0
2008-02-27 22:05:00,4.9235,4.92555,4.92333,4.9246,67000000.0
2008-02-27 22:10:00,4.92379,4.92539,4.92338,4.92347,64000000.0
2008-02-27 22:15:00,4.9237,4.92542,4.92205,4.92274,69000000.0
2008-02-27 22:20:00,4.92279,4.92352,4.92114,4.92301,69000000.0
2008-02-27 22:25:00,4.92293,4.92418,4.91994,4.92091,63000000.0
2008-02-27 22:30:00,4.91923,4.92164,4.91923,4.92033,60000000.0
2008-02-27 22:35:00,4.92042,4.92111,4.91729,4.91856,56000000.0
2008-02-27 22:40:00,4.91811,4.91886,4.91657,4.91791,63000000.0
2008-02-27 22:45:00,4.91758,4.9193,4.91666,4.91741,68000000.0
2008-02-27 22:50:00,4.91637,4.91923,4.91601,4.91852,70000000.0
2008-02-27 22:55:00,4.91779,4.91889,4.91657,4.91782,64000000.0
2008-02-27 23:00:00,4.91715,4.91896,4.91682,4.91834,68000000.0
2008-02-27 23:05:00,4.91772,4.91962,4.91693,4.91931,60000000.0
2008-02-27 23:10:00,4.9186,4.92131,4.91807,4.92069,66000000.0
2008-02-27 23:15:00,4.91966,4.92218,4.91966,4.92218,65000000.0
2008-02-27 23:20:00,4.92056,4.9236,4.92055,4.92341,66000000.0
2008-02-27 23:25:00,4.92174,4.92416,4.92174,4.92328,64000000.0
2008-02-27 23:30:00,4.92462,4.92494,4.92229,4.92376,72000000.0
2008-02-27 23:35:00,4.92253,4.92364,4.92157,4.92283,62000000.0
2008-02-27 23:40:00,4.92287,4.92287,4.91986,4.92047,80000000.0
2008-02-27 23:45:00,4.9205,4.92227,4.92013,4.92115,76000000.0
2008-02-27 23:50:00,4.92261,4.9229,4.92075,4.92224,67000000.0
2008-02-27 23:55:00,4.9212,4.92332,4.92047,4.9227,76000000.0
2008-02-28 00:00:00,4.92361,4.92474,4.92229,4.92415,70000000.0
2008-02-28 00:05:00,4.92424,4.925,4.9228,4.925,62000000.0
2008-02-28 00:10:00,4.92409,4.92501,4.92343,4.92499,63000000.0
2008-02-28 00:15:00,4.92353,4.92464,4.92295,4.9236,65000000.0
2008-02-28 00:20:00,4.92262,4.92432,4.92164,4.92325,60000000.0
2008-02-28 00:25:00,4.92188,4.92349,4.92175,4.92185,66000000.0
2008-02-28 00:30:00,4.92307,4.92421,4.92214,4.9238,64000000.0
2008-02-28 00:35:00,4.92423,4.92501,4.92291,4.92448,80000000.0
2008-02-28 00:40:00,4.92455,4.92499,4.92373,4.92499,61000000.0
2008-02-28 00:45:00,4.92425,4.92528,4.92352,4.92395,63000000.0
2008-02-28 00:50:00,4.92461,4.92542,4.92222,4.92222,60000000.0
2008-02-28 00:55:00,4.92338,4.92416,4.92243,4.92291,66000000.0
2008-02-28 01:00:00,4.92332,4.92416,4.92218,4.92218,63000000.0
2008-02-28 01:05:00,4.92245,4.92397,4.92165,4.92246,70000000.0
2008-02-28 01:10:00,4.92203,4.92327,4.92146,4.92238,55000000.0
2008-02-28 01:15:00,4.92208,4.9231,4.92105,4.92189,63000000.0
2008-02-28 01:20:00,4.92226,4.92332,4.92074,4.92132,59000000.0
2008-02-28 01:25:00,4.92069,4.92229,4.92037,4.92174,70000000.0
2008-02-28 01:30:00,4.92226,4.9234,4.92174,4.92178,68000000.0
2008-02-28 01:35:00,4.92255,4.92363,4.92071,4.92071,71000000.0
2008-02-28 01:40:00,4.92118,4.92218,4.9201,4.92077,72000000.0
2008-02-28 01:45:00,4.92121,4.92251,4.92008,4.92172,68000000.0
2008-02-28 01:50:00,4.9219,4.92429,4.92065,4.9241,67000000.0
2008-02-28 01:55:00,4.92233,4.92504,4.92233,4.92439,61000000.0
2008-02-28 02:00:00,4.92287,4.92495,4.92287,4.92383,69000000.0
2008-02-28 02:05:00,4.92518,4.92526,4.92343,4.9242,73000000.0
2008-02-28 02:10:00,4.92462,4.92462,4.92249,4.92316,74000000.0
2008-02-28 02:15:00,4.92323,4.9246,4.92174,4.92293,70000000.0
2008-02-28 02:20:00,4.92336,4.92403,4.9223,4.9223,74000000.0
2008-02-28 02:25:00,4.92274,4.92513,4.92274,4.92509,59000000.0
2008-02-28 02:30:00,4.92366,4.92465,4.92291,4.92419,64000000.0
2008-02-28 02:35:00,4.92409,4.92486,4.92313,4.92365,71000000.0
2008-02-28 02:40:00,4.92442,4.9245,4.92282,4.92338,69000000.0
2008-02-28 02:45:00,4.92408,4.92423,4.92231,4.92298,69000000.0
2008-02-28 02:50:00,4.92337,4.92446,4.92248,4.92388,66000000.0
2008-02-28 02:55:00,4.9234,4.92465,4.9218,4.9218,65000000.0
2008-02-28 03:00:00,4.92327,4.92393,4.92223,4.9239,67000000.0
2008-02-28 03:05:00,4.92349,4.92349,4.92124,4.92286,68000000.0
2008-02-28 03:10:00,4.92334,4.92518,4.92228,4.92427,80000000.0
2008-02-28 03:15:00,4.92597,4.9261,4.92401,4.92484,50000000.0
2008-02-28 03:20:00,4.92507,4.92714,4.92484,4.92569,62000000.0
2008-02-28 03:25:00,4.92692,4.92774,4.92471,4.92774,71000000.0
2008-02-28 03:30:00,4.927,4.92976,4.92616,4.92921,68000000.0
2008-02-28 03:35:00,4.93027,4.93027,4.9265,4.92796,60000000.0
2008-02-28 03:40:00,4.92731,4.9294,4.92678,4.92928,82000000.0
2008-02-28 03:45:00,4.92792,4.93008,4.92785,4.92897,53000000.0
2008-02-28 03:50:00,4.9284,4.92959,4.92739,4.92819,74000000.0
2008-02-28 03:55:00,4.92805,4.92997,4.92805,4.92825,63000000.0
2008-02-28 04:00:00,4.92895,4.9294,4.92705,4.92896,70000000.0
2008-02-28 04:05:00,4.92739,4.92933,4.92682,4.92842,66000000.0
2008-02-28 04:10:00,4.92816,4.93128,4.92745,4.9306,77000000.0
2008-02-28 04:15:00,4.93106,4.93171,4.92963,4.93096,57000000.0
2008-02-28 04:20:00,4.9299,4.93128,4.92898,4.92898,62000000.0
2008-02-28 04:25:00,4.92948,4.93126,4.92919,4.92984,53000000.0
2008-02-28 04:30:00,4.93073,4.93179,4.92907,4.93019,66000000.0
2008-02-28 04:35:00,4.93066,4.93135,4.92733,4.92774,64000000.0
2008-02-28 04:40:00,4.92777,4.92858,4.92616,4.92789,54000000.0
2008-02-28 04:45:00,4.92859,4.92859,4.92652,4.92786,63000000.0
2008-02-28 04:50:00,4.9277,4.92896,4.9272,4.92802,71000000.0
2008-02-28 04:55:00,4.92767,4.92906,4.92722,4.92867,65000000.0
2008-02-28 05:00:00,4.9286,4.92965,4.92771,4.92822,62000000.0
2008-02-28 05:05:00,4.92855,4.9287,4.92657,4.92657,72000000.0
2008-02-28 05:10:00,4.92781,4.9281,4.92526,4.92649,59000000.0
2008-02-28 05:15:00,4.92697,4.92762,4.92575,4.92635,67000000.0
2008-02-28 05:20:00,4.92752,4.92768,4.92483,4.92563,79000000.0
2008-02-28 05:25:00,4.92623,4.92777,4.9243,4.92755,66000000.0
2008-02-28 05:30:00,4.92635,4.92824,4.92589,4.92589,76000000.0
2008-02-28 05:35:00,4.92627,4.92686,4.92483,4.92588,78000000.0
2008-02-28 05:40:00,4.92558,4.92689,4.925,4.92548,61000000.0
2008-02-28 05:45:00,4.92647,4.92724,4.92547,4.92609,77000000.0
2008-02-28 05:50:00,4.92584,4.92668,4.9244,4.92484,62000000.0
2008-02-28 05:55:00,4.92495,4.92694,4.92495,4.92566,70000000.0
2008-02-28 06:00:00,4.92738,4.92779,4.92575,4.9259,77000000.0
2008-02-28 06:05:00,4.92561,4.92748,4.92561,4.92681,81000000.0
2008-02-28 06:10:00,4.92619,4.92712,4.92588,4.92656,73000000.0
2008-02-28 06:15:00,4.92706,4.92706,4.92491,4.92592,69000000.0
2008-02-28 06:20:00,4.9254,4.92603,4.92393,4.92501,68000000.0
2008-02-28 06:25:00,4.92587,4.92706,4.92489,4.92583,71000000.0
2008-02-28 06:30:00,4.92607,4.92713,4.92551,4.92613,58000000.0
2008-02-28 06:35:00,4.92645,4.92736,4.9255,4.92604,72000000.0
2008-02-28 06:40:00,4.92677,4.92722,4.92571,4.92646,71000000.0
2008-02-28 06:45:00,4.92655,4.92714,4.92533,4.92576,69000000.0
2008-02-28 06:50:00,4.92682,4.92702,4.9247,4.92546,56000000.0
2008-02-28 06:55:00,4.92572,4.92595,4.92419,4.92567,64000000.0
2008-02-28 07:00:00,4.9244,4.92711,4.9244,4.92575,58000000.0
2008-02-28 07:05:00,4.92548,4.92702,4.92476,4.92549,59000000.0
2008-02-28 07:10:00,4.92542,4.92712,4.9247,4.92639,82000000.0
2008-02-28 07:15:00,4.92654,4.92782,4.92549,4.9266,80000000.0
2008-02-28 07:20:00,4.92742,4.92786,4.9258,4.92688,76000000.0
2008-02-28 07:25:00,4.92738,4.92813,4.92624,4.9273,78000000.0
2008-02-28 07:30:00,4.92657,4.92831,4.92605,4.92709,61000000.0
2008-02-28 07:35:00,4.92678,4.92732,4.92579,4.92666,63000000.0
2008-02-28 07:40:00,4.9266,4.92719,4.92511,4.92522,55000000.0
2008-02-28 07:45:00,4.92656,4.92665,4.92422,4.92422,59000000.0
2008-02-28 07:50:00,4.92541,4.92561,4.9231,4.92447,67000000.0
2008-02-28 07:55:00,4.92401,4.92549,4.92282,4.9248,62000000.0
2008-02-28 08:00:00,4.92417,4.9264,4.92402,4.92464,65000000.0
2008-02-28 08:05:00,4.92504,4.92635,4.9245,4.9257,73000000.0
2008-02-28 08:10:00,4.92564,4.92743,4.92524,4.92691,58000000.0
2008-02-28 08:15:00,4.92686,4.92721,4.92549,4.926,59000000.0
2008-02-28 08:20:00,4.92674,4.92729,4.92522,4.92729,64000000.0
2008-02-28 08:25:00,4.92708,4.92806,4.92608,4.92743,56000000.0
2008-02-28 08:30:00,4.92812,4.92976,4.92704,4.92841,62000000.0
2008-02-28 08:35:00,4.92857,4.93002,4.92702,4.92702,56000000.0
2008-02-28 08:40:00,4.92853,4.93436,4.9265,4.93028,58000000.0
2008-02-28 08:45:00,4.9304,4.93105,4.92857,4.93034,76000000.0
2008-02-28 08:50:00,4.93017,4.93092,4.92848,4.92952,81000000.0
2008-02-28 08:55:00,4.92893,4.93021,4.92693,4.92719,70000000.0
2008-02-28 09:00:00,4.92794,4.92943,4.92695,4.92927,62000000.0
2008-02-28 09:05:00,4.92838,4.92917,4.9262,4.927,66000000.0
2008-02-28 09:10:00,4.92695,4.92966,4.92672,4.92854,67000000.0
2008-02-28 09:15:00,4.92927,4.93019,4.92753,4.92945,72000000.0
2008-02-28 09:20:00,4.92885,4.93237,4.92877,4.93209,74000000.0
2008-02-28 09:25:00,4.93214,4.93362,4.93123,4.93123,68000000.0
2008-02-28 09:30:00,4.9327,4.93445,4.93078,4.93232,69000000.0
2008-02-28 09:35:00,4.93294,4.93294,4.93053,4.93232,85000000.0
2008-02-28 09:40:00,4.93205,4.93471,4.93093,4.93196,74000000.0
2008-02-28 09:45:00,4.93366,4.93485,4.93088,4.93275,76000000.0
2008-02-28 09:50:00,4.93207,4.93367,4.9293,4.92978,74000000.0
2008-02-28 09:55:00,4.93029,4.93158,4.92935,4.93044,68000000.0
2008-02-28 10:00:00,4.93045,4.93091,4.92683,4.92862,75000000.0
2008-02-28 10:05:00,4.92937,4.93317,4.92821,4.93317,50000000.0
2008-02-28 10:10:00,4.93221,4.93316,4.9301,4.93045,70000000.0
2008-02-28 10:15:00,4.93002,4.93094,4.92866,4.92936,74000000.0
2008-02-28 10:20:00,4.93048,4.93096,4.926,4.92951,60000000.0
2008-02-28 10:25:00,4.92921,4.93298,4.92798,4.93224,60000000.0
2008-02-28 10:30:00,4.93259,4.93436,4.93139,4.93249,57000000.0
2008-02-28 10:35:00,4.93266,4.93486,4.93147,4.93452,72000000.0
2008-02-28 10:40:00,4.93322,4.93531,4.93155,4.93155,62000000.0
2008-02-28 10:45:00,4.93348,4.9338,4.93036,4.93176,55000000.0
2008-02-28 10:50:00,4.93109,4.93133,4.92868,4.92973,72000000.0
2008-02-28 10:55:00,4.93134,4.93137,4.92895,4.93123,49000000.0
2008-02-28 11:00:00,4.93114,4.93114,4.92867,4.92998,61000000.0
2008-02-28 11:05:00,4.92877,4.92999,4.92726,4.92934,71000000.0
2008-02-28 11:10:00,4.92957,4.93105,4.92821,4.93012,67000000.0
2008-02-28 11:15:00,4.93145,4.93234,4.92948,4.93126,63000000.0
2008-02-28 11:20:00,4.93025,4.93117,4.92833,4.92978,76000000.0
2008-02-28 11:25:00,4.93008,4.93078,4.92892,4.92914,64000000.0
2008-02-28 11:30:00,4.93008,4.9307,4.9277,4.92898,74000000.0
2008-02-28 11:35:00,4.92899,4.92983,4.92756,4.9293,60000000.0
2008-02-28 11:40:00,4.92937,4.92937,4.92647,4.92762,64000000.0
2008-02-28 11:45:00,4.92741,4.92927,4.92739,4.92915,62000000.0
2008-02-28 11:50:00,4.92939,4.92939,4.92651,4.92808,68000000.0
2008-02-28 11:55:00,4.92814,4.92876,4.9267,4.92862,52000000.0
2008-02-28 12:00:00,4.92796,4.92819,4.9246,4.92532,63000000.0
2008-02-28 12:05:00,4.92761,4.92844,4.92627,4.92751,61000000.0
2008-02-28 12:10:00,4.92808,4.92983,4.92699,4.92926,63000000.0
2008-02-28 12:15:00,4.92996,4.93168,4.92914,4.93149,56000000.0
2008-02-28 12:20:00,4.93088,4.93165,4.92953,4.93078,70000000.0
2008-02-28 12:25:00,4.93117,4.9312,4.92881,4.93098,57000000.0
2008-02-28 12:30:00,4.93013,4.93325,4.92936,4.93325,61000000.0
2008-02-28 12:35:00,4.93409,4.93821,4.93284,4.93348,64000000.0
2008-02-28 12:40:00,4.93506,4.93506,4.93099,4.93148,70000000.0
2008-02-28 12:45:00,4.93238,4.93302,4.9309,4.93258,65000000.0
2008-02-28 12:50:00,4.93342,4.93449,4.93191,4.93325,66000000.0
2008-02-28 12:55:00,4.93296,4.93457,4.92876,4.93039,62000000.0
2008-02-28 13:00:00,4.93249,4.93284,4.93017,4.93145,81000000.0
2008-02-28 13:05:00,4.93105,4.93149,4.92941,4.93045,77000000.0
2008-02-28 13:10:00,4.93062,4.93062,4.92749,4.92993,79000000.0
2008-02-28 13:15:00,4.93035,4.93159,4.92898,4.9295,63000000.0
2008-02-28 13:20:00,4.92917,4.93103,4.92882,4.93017,78000000.0
2008-02-28 13:25:00,4.932,4.93242,4.92936,4.92949,62000000.0
2008-02-28 13:30:00,4.9297,4.93157,4.9284,4.93138,55000000.0
2008-02-28 13:35:00,4.93133,4.93363,4.92948,4.93217,65000000.0
2008-02-28 13:40:00,4.93297,4.93344,4.93106,4.93106,55000000.0
2008-02-28 13:45:00,4.93164,4.93396,4.93151,4.93338,64000000.0
2008-02-28 13:50:00,4.93345,4.9335,4.93067,4.93102,58000000.0
2008-02-28 13:55:00,4.93131,4.93253,4.93023,4.932,59000000.0
2008-02-28 14:00:00,4.93191,4.93246,4.93011,4.93136,72000000.0
2008-02-28 14:05:00,4.93159,4.93256,4.9306,4.93131,60000000.0
2008-02-28 14:10:00,4.9316,4.93235,4.93021,4.93055,56000000.0
2008-02-28 14:15:00,4.9327,4.93381,4.93114,4.93181,76000000.0
2008-02-28 14:20:00,4.9325,4.93285,4.93072,4.93202,52000000.0
2008-02-28 14:25:00,4.93109,4.93228,4.9295,4.93003,65000000.0
2008-02-28 14:30:00,4.93152,4.9316,4.92857,4.92971,60000000.0
2008-02-28 14:35:00,4.93052,4.93102,4.92812,4.92876,63000000.0
2008-02-28 14:40:00,4.92895,4.93,4.92811,4.92823,77000000.0
2008-02-28 14:45:00,4.92974,4.9303,4.92782,4.92911,56000000.0
2008-02-28 14:50:00,4.92873,4.92972,4.92741,4.92741,60000000.0
2008-02-28 14:55:00,4.92897,4.92897,4.925,4.9258,71000000.0
2008-02-28 15:00:00,4.9259,4.92648,4.92338,4.92432,76000000.0
2008-02-28 15:05:00,4.92395,4.92434,4.92071,4.92348,68000000.0
2008-02-28 15:10:00,4.92437,4.92466,4.92193,4.92371,61000000.0
2008-02-28 15:15:00,4.92371,4.92371,4.92057,4.92294,68000000.0
2008-02-28 15:20:00,4.92192,4.92443,4.92192,4.92303,59000000.0
2008-02-28 15:25:00,4.92418,4.9246,4.92172,4.92175,71000000.0
2008-02-28 15:30:00,4.92199,4.92276,4.91431,4.91982,68000000.0
2008-02-28 15:35:00,4.92119,4.92276,4.91873,4.92127,52000000.0
2008-02-28 15:40:00,4.92134,4.9232,4.91929,4.92075,62000000.0
2008-02-28 15:45:00,4.92272,4.92463,4.91985,4.92269,81000000.0
2008-02-28 15:50:00,4.92185,4.9257,4.92141,4.92401,75000000.0
2008-02-28 15:55:00,4.92327,4.92519,4.91993,4.92142,74000000.0
2008-02-28 16:00:00,4.92151,4.92482,4.91743,4.92335,61000000.0
2008-02-28 16:05:00,4.91823,4.92305,4.91572,4.91788,70000000.0
2008-02-28 16:10:00,4.91991,4.92095,4.91771,4.92013,64000000.0
2008-02-28 16:15:00,4.91871,4.92044,4.91593,4.91971,66000000.0
2008-02-28 16:20:00,4.91867,4.92104,4.91431,4.91446,65000000.0
2008-02-28 16:25:00,4.91509,4.91943,4.91387,4.9166,51000000.0
2008-02-28 16:30:00,4.91642,4.91809,4.91419,4.91773,53000000.0
2008-02-28 16:35:00,4.91753,4.91987,4.91546,4.91868,78000000.0
2008-02-28 16:40:00,4.91797,4.92004,4.91718,4.91854,86000000.0
2008-02-28 16:45:00,4.91844,4.92194,4.91844,4.92119,59000000.0
2008-02-28 16:50:00,4.92109,4.92149,4.91779,4.91815,66000000.0
2008-02-28 16:55:00,4.91938,4.92144,4.91623,4.91673,52000000.0
2008-02-28 17:00:00,4.9201,4.9201,4.9158,4.91943,62000000.0
2008-02-28 17:05:00,4.9177,4.91968,4.91668,4.91668,73000000.0
2008-02-28 17:10:00,4.91941,4.92095,4.91654,4.91823,57000000.0
2008-02-28 17:15:00,4.91974,4.92079,4.91695,4.91857,71000000.0
2008-02-28 17:20:00,4.91691,4.91996,4.91644,4.91967,55000000.0
2008-02-28 17:25:00,4.91818,4.92037,4.91671,4.91774,62000000.0
2008-02-28 17:30:00,4.91851,4.92015,4.91744,4.91744,63000000.0
2008-02-28 17:35:00,4.9173,4.92012,4.91728,4.91938,64000000.0
2008-02-28 17:40:00,4.91936,4.91987,4.91677,4.91875,76000000.0
2008-02-28 17:45:00,4.91605,4.91989,4.91178,4.91417,60000000.0
2008-02-28 17:50:00,4.91487,4.91845,4.90713,4.90713,86000000.0
2008-02-28 17:55:00,4.90681,4.91508,4.90353,4.90435,66000000.0
2008-02-28 18:00:00,4.90582,4.90741,4.89829,4.90056,72000000.0
2008-02-28 18:05:00,4.90068,4.90677,4.8994,4.89958,73000000.0
2008-02-28 18:10:00,4.90218,4.90426,4.89985,4.90414,58000000.0
2008-02-28 18:15:00,4.90322,4.90434,4.90043,4.90308,61000000.0
2008-02-28 18:20:00,4.90232,4.90305,4.90013,4.90133,63000000.0
2008-02-28 18:25:00,4.90186,4.90519,4.90124,4.90229,67000000.0
2008-02-28 18:30:00,4.90068,4.9029,4.90021,4.90284,65000000.0
2008-02-28 18:35:00,4.90164,4.90302,4.89806,4.89984,76000000.0
2008-02-28 18:40:00,4.90158,4.90315,4.90006,4.90145,67000000.0
2008-02-28 18:45:00,4.90159,4.90377,4.89989,4.90341,66000000.0
2008-02-28 18:50:00,4.90453,4.90507,4.90097,4.90409,63000000.0
2008-02-28 18:55:00,4.9024,4.90636,4.90227,4.90636,71000000.0
2008-02-28 19:00:00,4.90502,4.90646,4.90386,4.90513,70000000.0
2008-02-28 19:05:00,4.90507,4.90548,4.89825,4.90068,76000000.0
2008-02-28 19:10:00,4.90122,4.90122,4.89533,4.8975,68000000.0
2008-02-28 19:15:00,4.89697,4.89793,4.89501,4.89632,61000000.0
2008-02-28 19:20:00,4.89469,4.89922,4.8942,4.89651,72000000.0
2008-02-28 19:25:00,4.89752,4.89752,4.89363,4.89434,62000000.0
2008-02-28 19:30:00,4.89474,4.89782,4.89335,4.8972,66000000.0
2008-02-28 19:35:00,4.89691,4.89936,4.89625,4.89855,63000000.0
2008-02-28 19:40:00,4.8978,4.89848,4.89651,4.89706,70000000.0
2008-02-28 19:45:00,4.89848,4.89892,4.89644,4.89805,70000000.0
2008-02-28 19:50:00,4.89814,4.89933,4.8976,4.89779,71000000.0
2008-02-28 19:55:00,4.89894,4.89911,4.8901,4.89175,68000000.0
2008-02-28 20:00:00,4.89097,4.89272,4.8879,4.89099,67000000.0
2008-02-28 20:05:00,4.89218,4.8924,4.8866,4.88752,65000000.0
2008-02-28 20:10:00,4.88787,4.89266,4.8872,4.89088,66000000.0
2008-02-28 20:15:00,4.89141,4.8924,4.88779,4.88986,64000000.0
2008-02-28 20:20:00,4.8894,4.89112,4.88886,4.88889,65000000.0
2008-02-28 20:25:00,4.88941,4.89005,4.88782,4.88839,63000000.0
2008-02-28 20:30:00,4.88798,4.88999,4.8874,4.88963,59000000.0
2008-02-28 20:35:00,4.88878,4.89164,4.88852,4.89065,70000000.0
2008-02-28 20:40:00,4.88969,4.89318,4.88966,4.89096,89000000.0
2008-02-28 20:45:00,4.89161,4.89192,4.88962,4.88998,67000000.0
2008-02-28 20:50:00,4.89134,4.89134,4.88793,4.88981,62000000.0
2008-02-28 20:55:00,4.88844,4.89135,4.88801,4.89061,65000000.0
2008-02-28 21:00:00,4.89023,4.8919,4.88891,4.89135,72000000.0
2008-02-28 21:05:00,4.89023,4.89186,4.88947,4.89124,66000000.0
2008-02-28 21:10:00,4.8922,4.89258,4.88927,4.89081,62000000.0
2008-02-28 21:15:00,4.89091,4.89347,4.8904,4.8918,68000000.0
2008-02-28 21:20:00,4.89197,4.89377,4.89083,4.89346,52000000.0
2008-02-28 21:25:00,4.89443,4.8963,4.89382,4.89445,58000000.0
2008-02-28 21:30:00,4.89401,4.89499,4.89243,4.89243,59000000.0
2008-02-28 21:35:00,4.89338,4.89475,4.892,4.8942,88000000.0
2008-02-28 21:40:00,4.89503,4.89558,4.89206,4.89336,65000000.0
2008-02-28 21:45:00,4.89312,4.89312,4.88754,4.88794,62000000.0
2008-02-28 21:50:00,4.89029,4.89283,4.88913,4.89186,62000000.0
2008-02-28 21:55:00,4.89295,4.89342,4.89048,4.89198,72000000.0
2008-02-28 22:00:00,4.89219,4.89404,4.89113,4.89309,79000000.0
2008-02-28 22:05:00,4.89119,4.893,4.88924,4.88937,67000000.0
2008-02-28 22:10:00,4.88907,4.89165,4.88831,4.89137,64000000.0
2008-02-28 22:15:00,4.89088,4.89088,4.88827,4.88981,69000000.0
2008-02-28 22:20:00,4.89094,4.89292,4.88914,4.89131,69000000.0
2008-02-28 22:25:00,4.8904,4.89348,4.88986,4.89175,63000000.0
2008-02-28 22:30:00,4.89306,4.89323,4.8915,4.89159,60000000.0
2008-02-28 22:35:00,4.89153,4.89359,4.89145,4.8926,56000000.0
2008-02-28 22:40:00,4.89249,4.89294,4.89126,4.89188,63000000.0
2008-02-28 22:45:00,4.89102,4.8934,4.89102,4.89128,68000000.0
2008-02-28 22:50:00,4.8909,4.89346,4.8909,4.89108,70000000.0
2008-02-28 22:55:00,4.89154,4.89307,4.89072,4.89119,64000000.0
2008-02-28 23:00:00,4.89159,4.89364,4.89118,4.89253,68000000.0
2008-02-28 23:05:00,4.89205,4.8921,4.88974,4.89089,60000000.0
2008-02-28 23:10:00,4.89096,4.89175,4.88987,4.89058,66000000.0
2008-02-28 23:15:00,4.89006,4.89112,4.88819,4.89045,65000000.0
2008-02-28 23:20:00,4.8905,4.8905,4.88765,4.88875,66000000.0
2008-02-28 23:25:00,4.88863,4.89188,4.8879,4.89184,64000000.0
2008-02-28 23:30:00,4.89163,4.89292,4.89052,4.89199,72000000.0
2008-02-28 23:35:00,4.89167,4.8945,4.89163,4.8941,62000000.0
2008-02-28 23:40:00,4.89323,4.89529,4.89269,4.89519,80000000.0
2008-02-28 23:45:00,4.89534,4.89643,4.89381,4.89585,76000000.0
2008-02-28 23:50:00,4.89586,4.89821,4.89424,4.89821,67000000.0
2008-02-28 23:55:00,4.89696,4.89964,4.89585,4.89747,76000000.0
2008-02-29 00:00:00,4.89902,4.89938,4.89664,4.89799,70000000.0
2008-02-29 00:05:00,4.89758,4.89846,4.89679,4.89805,62000000.0
2008-02-29 00:10:00,4.89695,4.89821,4.89568,4.89727,63000000.0
2008-02-29 00:15:00,4.89632,4.8975,4.89548,4.89579,65000000.0
2008-02-29 00:20:00,4.89654,4.89841,4.89596,4.89665,60000000.0
2008-02-29 00:25:00,4.89768,4.89929,4.89711,4.89838,66000000.0
2008-02-29 00:30:00,4.89805,4.90177,4.89784,4.89966,64000000.0
2008-02-29 00:35:00,4.90039,4.90223,4.89896,4.90022,80000000.0
2008-02-29 00:40:00,4.8995,4.90078,4.89922,4.90071,61000000.0
2008-02-29 00:45:00,4.89999,4.90147,4.89909,4.89963,63000000.0
2008-02-29 00:50:00,4.89974,4.89987,4.89667,4.89731,60000000.0
2008-02-29 00:55:00,4.89782,4.90046,4.89695,4.89896,66000000.0
2008-02-29 01:00:00,4.89989,4.90196,4.89884,4.89983,63000000.0
2008-02-29 01:05:00,4.90122,4.90124,4.8996,4.89981,70000000.0
2008-02-29 01:10:00,4.8997,4.9014,4.8997,4.89998,55000000.0
2008-02-29 01:15:00,4.90023,4.90166,4.89971,4.90094,63000000.0
2008-02-29 01:20:00,4.90015,4.90163,4.89987,4.90077,59000000.0
2008-02-29 01:25:00,4.9,4.90102,4.89878,4.90028,70000000.0
2008-02-29 01:30:00,4.89955,4.90006,4.89828,4.8995,68000000.0
2008-02-29 01:35:00,4.89874,4.90219,4.89822,4.90216,71000000.0
2008-02-29 01:40:00,4.90122,4.90373,4.90031,4.90141,72000000.0
2008-02-29 01:45:00,4.90079,4.90113,4.89537,4.8964,68000000.0
2008-02-29 01:50:00,4.89428,4.90037,4.89287,4.90037,67000000.0
2008-02-29 01:55:00,4.89957,4.90113,4.89761,4.89882,61000000.0
2008-02-29 02:00:00,4.89982,4.90467,4.89877,4.90192,69000000.0
2008-02-29 02:05:00,4.90187,4.90409,4.90093,4.90302,73000000.0
2008-02-29 02:10:00,4.90399,4.90445,4.89995,4.89995,74000000.0
2008-02-29 02:15:00,4.90098,4.90155,4.89957,4.90041,70000000.0
2008-02-29 02:20:00,4.90034,4.90166,4.89937,4.89942,74000000.0
2008-02-29 02:25:00,4.90044,4.90153,4.89918,4.89982,59000000.0
2008-02-29 02:30:00,4.90067,4.90107,4.89816,4.90065,64000000.0
2008-02-29 02:35:00,4.90049,4.90443,4.90043,4.90357,71000000.0
2008-02-29 02:40:00,4.9035,4.90462,4.90111,4.90295,69000000.0
2008-02-29 02:45:00,4.9024,4.90433,4.90187,4.9034,69000000.0
2008-02-29 02:50:00,4.90252,4.90679,4.90208,4.90643,66000000.0
2008-02-29 02:55:00,4.90779,4.90779,4.90481,4.90612,65000000.0
2008-02-29 03:00:00,4.90636,4.9075,4.90597,4.90687,67000000.0
2008-02-29 03:05:00,4.90641,4.90722,4.90453,4.90592,68000000.0
2008-02-29 03:10:00,4.90608,4.90751,4.90441,4.90449,80000000.0
2008-02-29 03:15:00,4.90537,4.90617,4.90339,4.90363,50000000.0
2008-02-29 03:20:00,4.90386,4.90511,4.90168,4.90169,62000000.0
2008-02-29 03:25:00,4.90217,4.9029,4.90002,4.90154,71000000.0
2008-02-29 03:30:00,4.90109,4.90225,4.90055,4.90124,68000000.0
2008-02-29 03:35:00,4.90111,4.90335,4.90055,4.90227,60000000.0
2008-02-29 03:40:00,4.90231,4.90457,4.90121,4.904,82000000.0
2008-02-29 03:45:00,4.90421,4.90631,4.9039,4.90629,53000000.0
2008-02-29 03:50:00,4.90545,4.90746,4.90425,4.90512,74000000.0
2008-02-29 03:55:00,4.90611,4.90611,4.90349,4.9047,63000000.0
2008-02-29 04:00:00,4.90455,4.90537,4.90348,4.9052,70000000.0
2008-02-29 04:05:00,4.9047,4.90547,4.90366,4.90474,66000000.0
2008-02-29 04:10:00,4.90562,4.90695,4.90402,4.90543,77000000.0
2008-02-29 04:15:00,4.90501,4.90651,4.90429,4.90568,57000000.0
2008-02-29 04:20:00,4.9046,4.90596,4.90373,4.90462,62000000.0
2008-02-29 04:25:00,4.90432,4.90453,4.90225,4.90317,53000000.0
2008-02-29 04:30:00,4.9034,4.90441,4.90161,4.90324,66000000.0
2008-02-29 04:35:00,4.90282,4.90459,4.90271,4.90348,64000000.0
2008-02-29 04:40:00,4.90502,4.90538,4.90358,4.9037,54000000.0
2008-02-29 04:45:00,4.90384,4.90496,4.90269,4.90298,63000000.0
2008-02-29 04:50:00,4.90387,4.90435,4.90225,4.90256,71000000.0
2008-02-29 04:55:00,4.90432,4.90432,4.90203,4.90312,65000000.0
2008-02-29 05:00:00,4.90364,4.90502,4.90268,4.90384,62000000.0
2008-02-29 05:05:00,4.90341,4.90514,4.90276,4.90441,72000000.0
2008-02-29 05:10:00,4.90497,4.9053,4.90323,4.90446,59000000.0
2008-02-29 05:15:00,4.90449,4.90539,4.90361,4.90445,67000000.0
2008-02-29 05:20:00,4.90556,4.90621,4.90385,4.90538,79000000.0
2008-02-29 05:25:00,4.90525,4.90607,4.90424,4.90521,66000000.0
2008-02-29 05:30:00,4.90443,4.90561,4.90298,4.90398,76000000.0
2008-02-29 05:35:00,4.90371,4.90533,4.90289,4.90533,78000000.0
2008-02-29 05:40:00,4.90496,4.90575,4.90361,4.90543,61000000.0
2008-02-29 05:45:00,4.90435,4.90548,4.90366,4.90403,77000000.0
2008-02-29 05:50:00,4.9041,4.90599,4.90334,4.90496,62000000.0
2008-02-29 05:55:00,4.90369,4.90499,4.90257,4.9035,70000000.0
2008-02-29 06:00:00,4.90284,4.90408,4.90188,4.90243,77000000.0
2008-02-29 06:05:00,4.90232,4.90335,4.90131,4.90182,81000000.0
2008-02-29 06:10:00,4.90176,4.90329,4.90115,4.90209,73000000.0
2008-02-29 06:15:00,4.90232,4.90306,4.90122,4.9019,69000000.0
2008-02-29 06:20:00,4.90241,4.90287,4.90063,4.90085,68000000.0
2008-02-29 06:25:00,4.90213,4.90291,4.9008,4.90186,71000000.0
2008-02-29 06:30:00,4.90217,4.90249,4.9007,4.90169,58000000.0
2008-02-29 06:35:00,4.90157,4.90248,4.90083,4.9014,72000000.0
2008-02-29 06:40:00,4.90102,4.90215,4.89971,4.90145,71000000.0
2008-02-29 06:45:00,4.90152,4.90446,4.90099,4.90446,69000000.0
2008-02-29 06:50:00,4.90367,4.905,4.90259,4.90298,56000000.0
2008-02-29 06:55:00,4.90234,4.9047,4.90234,4.90399,64000000.0
2008-02-29 07:00:00,4.90221,4.9036,4.90179,4.902,58000000.0
2008-02-29 07:05:00,4.90334,4.90376,4.90125,4.90215,59000000.0
2008-02-29 07:10:00,4.90235,4.90327,4.9008,4.90139,82000000.0
2008-02-29 07:15:00,4.90195,4.9029,4.90098,4.90142,80000000.0
2008-02-29 07:20:00,4.90193,4.90323,4.90107,4.90263,76000000.0
2008-02-29 07:25:00,4.90207,4.90363,4.90166,4.90316,78000000.0
2008-02-29 07:30:00,4.90306,4.9048,4.90195,4.90362,61000000.0
2008-02-29 07:35:00,4.90297,4.90383,4.90163,4.90297,63000000.0
2008-02-29 07:40:00,4.90278,4.90335,4.90122,4.90247,55000000.0
2008-02-29 07:45:00,4.90102,4.90314,4.90059,4.9015,59000000.0
2008-02-29 07:50:00,4.90221,4.90269,4.90051,4.90144,67000000.0
2008-02-29 07:55:00,4.90147,4.90292,4.90093,4.90206,62000000.0
2008-02-29 08:00:00,4.90217,4.90218,4.89808,4.89939,65000000.0
2008-02-29 08:05:00,4.89838,4.89995,4.89748,4.89891,73000000.0
2008-02-29 08:10:00,4.89853,4.89949,4.89774,4.89774,58000000.0
2008-02-29 08:15:00,4.89845,4.89969,4.89707,4.89762,59000000.0
2008-02-29 08:20:00,4.89877,4.89987,4.89718,4.89987,64000000.0
2008-02-29 08:25:00,4.89949,4.90084,4.89847,4.90066,56000000.0
2008-02-29 08:30:00,4.90255,4.90281,4.90034,4.90077,62000000.0
2008-02-29 08:35:00,4.9011,4.90185,4.89999,4.90113,56000000.0
2008-02-29 08:40:00,4.90151,4.90293,4.90089,4.90118,58000000.0
2008-02-29 08:45:00,4.90136,4.90474,4.90075,4.90301,76000000.0
2008-02-29 08:50:00,4.90385,4.90433,4.90071,4.90148,81000000.0
2008-02-29 08:55:00,4.90146,4.90446,4.90111,4.90251,70000000.0
2008-02-29 09:00:00,4.90347,4.90449,4.90242,4.90329,62000000.0
2008-02-29 09:05:00,4.90205,4.90264,4.89888,4.89943,66000000.0
2008-02-29 09:10:00,4.89978,4.90226,4.89786,4.89786,67000000.0
2008-02-29 09:15:00,4.89766,4.89823,4.89547,4.89583,72000000.0
2008-02-29 09:20:00,4.89741,4.89921,4.89584,4.89864,74000000.0
2008-02-29 09:25:00,4.89781,4.90023,4.8965,4.89757,68000000.0
2008-02-29 09:30:00,4.89602,4.89835,4.89495,4.8973,69000000.0
2008-02-29 09:35:00,4.89805,4.89977,4.89684,4.89929,85000000.0
2008-02-29 09:40:00,4.89741,4.8983,4.89165,4.89165,74000000.0
2008-02-29 09:45:00,4.89246,4.89429,4.89016,4.89178,76000000.0
2008-02-29 09:50:00,4.88966,4.89232,4.88414,4.88861,74000000.0
2008-02-29 09:55:00,4.889,4.89009,4.88525,4.88627,68000000.0
2008-02-29 10:00:00,4.88572,4.88975,4.8855,4.88771,75000000.0
2008-02-29 10:05:00,4.88537,4.88811,4.88501,4.88684,50000000.0
2008-02-29 10:10:00,4.88795,4.88995,4.88691,4.88732,70000000.0
2008-02-29 10:15:00,4.888,4.89255,4.88742,4.89016,74000000.0
2008-02-29 10:20:00,4.88932,4.89206,4.88915,4.89206,60000000.0
2008-02-29 10:25:00,4.89097,4.89097,4.88639,4.88839,60000000.0
2008-02-29 10:30:00,4.88918,4.89154,4.88832,4.8894,57000000.0
2008-02-29 10:35:00,4.8888,4.89212,4.88769,4.89102,72000000.0
2008-02-29 10:40:00,4.89253,4.89526,4.89197,4.89526,62000000.0
2008-02-29 10:45:00,4.89378,4.89668,4.89289,4.89554,55000000.0
2008-02-29 10:50:00,4.89484,4.89672,4.89388,4.896,72000000.0
2008-02-29 10:55:00,4.89593,4.89874,4.89292,4.894,49000000.0
2008-02-29 11:00:00,4.89341,4.89618,4.89287,4.89574,61000000.0
2008-02-29 11:05:00,4.89454,4.89699,4.89366,4.8949,71000000.0
2008-02-29 11:10:00,4.89612,4.89724,4.89449,4.8968,67000000.0
2008-02-29 11:15:00,4.89691,4.89708,4.89204,4.89379,63000000.0
2008-02-29 11:20:00,4.89345,4.89434,4.89197,4.89413,76000000.0
2008-02-29 11:25:00,4.89382,4.89391,4.89024,4.89159,64000000.0
2008-02-29 11:30:00,4.89206,4.89281,4.89025,4.89132,74000000.0
2008-02-29 11:35:00,4.89281,4.89281,4.88943,4.89024,60000000.0
2008-02-29 11:40:00,4.88955,4.89449,4.88904,4.89437,64000000.0
2008-02-29 11:45:00,4.89397,4.89593,4.89282,4.89511,62000000.0
2008-02-29 11:50:00,4.89599,4.89674,4.89452,4.8946,68000000.0
2008-02-29 11:55:00,4.89494,4.89791,4.89475,4.897,52000000.0
2008-02-29 12:00:00,4.89644,4.89851,4.8942,4.8942,63000000.0
2008-02-29 12:05:00,4.89572,4.89603,4.89223,4.89243,61000000.0
2008-02-29 12:10:00,4.89359,4.8953,4.89265,4.89404,63000000.0
2008-02-29 12:15:00,4.89396,4.89603,4.89375,4.89398,56000000.0
2008-02-29 12:20:00,4.89524,4.89807,4.8943,4.89735,70000000.0
2008-02-29 12:25:00,4.89632,4.89896,4.89533,4.89649,57000000.0
2008-02-29 12:30:00,4.89554,4.8975,4.89419,4.89499,61000000.0
2008-02-29 12:35:00,4.89546,4.89618,4.89384,4.89539,64000000.0
2008-02-29 12:40:00,4.89545,4.89545,4.89323,4.89461,70000000.0
2008-02-29 12:45:00,4.89435,4.89531,4.89132,4.89201,65000000.0
2008-02-29 12:50:00,4.89319,4.89319,4.89006,4.892,66000000.0
2008-02-29 12:55:00,4.8912,4.89561,4.89041,4.89385,62000000.0
2008-02-29 13:00:00,4.89317,4.89939,4.89241,4.89799,81000000.0
2008-02-29 13:05:00,4.8995,4.9022,4.89814,4.90056,77000000.0
2008-02-29 13:10:00,4.90055,4.90704,4.90055,4.90296,79000000.0
2008-02-29 13:15:00,4.90118,4.90301,4.89927,4.90042,63000000.0
2008-02-29 13:20:00,4.90068,4.90107,4.89589,4.89589,78000000.0
2008-02-29 13:25:00,4.89709,4.89774,4.89354,4.89751,62000000.0
2008-02-29 13:30:00,4.89576,4.90028,4.894,4.90028,55000000.0
2008-02-29 13:35:00,4.90061,4.90102,4.89733,4.89946,65000000.0
2008-02-29 13:40:00,4.89896,4.89944,4.89722,4.89812,55000000.0
2008-02-29 13:45:00,4.89922,4.89951,4.89672,4.8984,64000000.0
2008-02-29 13:50:00,4.89777,4.89887,4.89523,4.89596,58000000.0
2008-02-29 13:55:00,4.89733,4.89937,4.89599,4.89925,59000000.0
2008-02-29 14:00:00,4.8993,4.9002,4.89752,4.89961,72000000.0
2008-02-29 14:05:00,4.89942,4.89999,4.89732,4.89822,60000000.0
2008-02-29 14:10:00,4.89898,4.90241,4.89745,4.9003,56000000.0
2008-02-29 14:15:00,4.9023,4.90244,4.89717,4.89907,76000000.0
2008-02-29 14:20:00,4.89955,4.90041,4.89651,4.9003,52000000.0
2008-02-29 14:25:00,4.90064,4.90366,4.89965,4.90279,65000000.0
2008-02-29 14:30:00,4.90355,4.90384,4.89984,4.90028,60000000.0
2008-02-29 14:35:00,4.90018,4.90561,4.9,4.90437,63000000.0
2008-02-29 14:40:00,4.90373,4.90697,4.90096,4.90243,77000000.0
2008-02-29 14:45:00,4.90422,4.90558,4.90202,4.90558,56000000.0
2008-02-29 14:50:00,4.90539,4.90787,4.9032,4.90599,60000000.0
2008-02-29 14:55:00,4.90579,4.90761,4.90162,4.90299,71000000.0
2008-02-29 15:00:00,4.90616,4.90616,4.90183,4.90183,76000000.0
2008-02-29 15:05:00,4.90345,4.90842,4.90239,4.90842,68000000.0
2008-02-29 15:10:00,4.90841,4.90842,4.90426,4.90649,61000000.0
2008-02-29 15:15:00,4.90728,4.90782,4.90475,4.9066,68000000.0
2008-02-29 15:20:00,4.90498,4.90635,4.90378,4.90383,59000000.0
2008-02-29 15:25:00,4.90381,4.90453,4.90081,4.90227,71000000.0
2008-02-29 15:30:00,4.90221,4.90319,4.89858,4.90024,68000000.0
2008-02-29 15:35:00,4.90058,4.9009,4.89786,4.89868,52000000.0
2008-02-29 15:40:00,4.89759,4.90044,4.89582,4.89867,62000000.0
2008-02-29 15:45:00,4.90022,4.90252,4.89601,4.90091,81000000.0
2008-02-29 15:50:00,4.90064,4.90271,4.9005,4.90223,75000000.0
2008-02-29 15:55:00,4.90211,4.90234,4.8994,4.90147,74000000.0
2008-02-29 16:00:00,4.90059,4.90219,4.8996,4.89993,61000000.0
2008-02-29 16:05:00,4.90079,4.90126,4.8977,4.89849,70000000.0
2008-02-29 16:10:00,4.89959,4.90148,4.89801,4.90049,64000000.0
2008-02-29 16:15:00,4.89891,4.90343,4.89891,4.90317,66000000.0
2008-02-29 16:20:00,4.90361,4.90519,4.9011,4.90168,65000000.0
2008-02-29 16:25:00,4.90154,4.90228,4.89875,4.9002,51000000.0
2008-02-29 16:30:00,4.90205,4.90334,4.90011,4.90267,53000000.0
2008-02-29 16:35:00,4.9012,4.90313,4.89851,4.90119,78000000.0
2008-02-29 16:40:00,4.90056,4.90161,4.89774,4.89891,86000000.0
2008-02-29 16:45:00,4.89923,4.90104,4.89231,4.89451,59000000.0
2008-02-29 16:50:00,4.89362,4.90037,4.89226,4.89747,66000000.0
2008-02-29 16:55:00,4.89781,4.90135,4.89426,4.89933,52000000.0
2008-02-29 17:00:00,4.89869,4.90042,4.8959,4.89916,62000000.0
2008-02-29 17:05:00,4.89713,4.90388,4.89713,4.90284,73000000.0
2008-02-29 17:10:00,4.90244,4.90615,4.89992,4.90367,57000000.0
2008-02-29 17:15:00,4.90509,4.91022,4.89958,4.90571,71000000.0
2008-02-29 17:20:00,4.90535,4.90662,4.9018,4.90283,55000000.0
2008-02-29 17:25:00,4.9036,4.90663,4.90306,4.90398,62000000.0
2008-02-29 17:30:00,4.90353,4.91044,4.90324,4.90854,63000000.0
2008-02-29 17:35:00,4.90787,4.90949,4.90385,4.90855,64000000.0
2008-02-29 17:40:00,4.91033,4.91318,4.90531,4.91071,76000000.0
2008-02-29 17:45:00,4.91164,4.91164,4.90393,4.90787,60000000.0
2008-02-29 17:50:00,4.90811,4.90991,4.90499,4.90661,86000000.0
2008-02-29 17:55:00,4.90413,4.91009,4.90115,4.90306,66000000.0
2008-02-29 18:00:00,4.90488,4.91304,4.90192,4.90349,72000000.0
2008-02-29 18:05:00,4.90403,4.91021,4.89821,4.9021,73000000.0
2008-02-29 18:10:00,4.90126,4.90755,4.89903,4.90641,58000000.0
2008-02-29 18:15:00,4.901,4.90576,4.90048,4.90325,61000000.0
2008-02-29 18:20:00,4.90295,4.90441,4.90043,4.90171,63000000.0
2008-02-29 18:25:00,4.90056,4.90338,4.89804,4.90016,67000000.0
2008-02-29 18:30:00,4.9002,4.90042,4.89633,4.89792,65000000.0
2008-02-29 18:35:00,4.89919,4.90175,4.89579,4.8979,76000000.0
2008-02-29 18:40:00,4.89759,4.9019,4.89594,4.89773,67000000.0
2008-02-29 18:45:00,4.89631,4.9001,4.89586,4.89747,66000000.0
2008-02-29 18:50:00,4.8973,4.8995,4.89578,4.89784,63000000.0
2008-02-29 18:55:00,4.89809,4.90025,4.89639,4.89893,71000000.0
2008-02-29 19:00:00,4.90053,4.9013,4.89734,4.89796,70000000.0
2008-02-29 19:05:00,4.89772,4.90087,4.897,4.90021,76000000.0
2008-02-29 19:10:00,4.90005,4.90237,4.89838,4.90237,68000000.0
2008-02-29 19:15:00,4.90241,4.9031,4.90018,4.9007,61000000.0
2008-02-29 19:20:00,4.90072,4.90244,4.89872,4.90059,72000000.0
2008-02-29 19:25:00,4.90096,4.90154,4.89818,4.89978,62000000.0
2008-02-29 19:30:00,4.89997,4.90089,4.89849,4.89919,66000000.0
2008-02-29 19:35:00,4.89998,4.9006,4.89901,4.89955,63000000.0
2008-02-29 19:40:00,4.89899,4.90316,4.89899,4.90265,70000000.0
2008-02-29 19:45:00,4.9019,4.90301,4.9004,4.90157,70000000.0
2008-02-29 19:50:00,4.90134,4.90282,4.89966,4.90137,71000000.0
2008-02-29 19:55:00,4.90308,4.90469,4.90208,4.90304,68000000.0
2008-02-29 20:00:00,4.90328,4.90371,4.90052,4.9013,67000000.0
2008-02-29 20:05:00,4.90047,4.90289,4.90039,4.90289,65000000.0
2008-02-29 20:10:00,4.90256,4.903,4.90107,4.90131,66000000.0
2008-02-29 20:15:00,4.90189,4.90281,4.89923,4.90007,64000000.0
2008-02-29 20:20:00,4.90082,4.90082,4.89753,4.89842,65000000.0
2008-02-29 20:25:00,4.90027,4.90072,4.89864,4.89915,63000000.0
2008-02-29 20:30:00,4.8996,4.90035,4.89857,4.89945,59000000.0
2008-02-29 20:35:00,4.90034,4.90041,4.89554,4.89688,70000000.0
2008-02-29 20:40:00,4.89846,4.89895,4.8965,4.8984,89000000.0
2008-02-29 20:45:00,4.89748,4.89877,4.89561,4.89661,67000000.0
2008-02-29 20:50:00,4.89701,4.89821,4.89608,4.89808,62000000.0
2008-02-29 20:55:00,4.89752,4.89839,4.89608,4.89771,65000000.0
2008-02-29 21:00:00,4.89773,4.89828,4.89496,4.89522,72000000.0
2008-02-29 21:05:00,4.89657,4.89853,4.89593,4.89765,66000000.0
2008-02-29 21:10:00,4.8983,4.8983,4.89576,4.89603,62000000.0
2008-02-29 21:15:00,4.89678,4.89765,4.89565,4.89755,68000000.0
2008-02-29 21:20:00,4.89629,4.89878,4.89593,4.89844,52000000.0
2008-02-29 21:25:00,4.89895,4.89953,4.89721,4.89837,58000000.0
2008-02-29 21:30:00,4.89825,4.89942,4.89595,4.89691,59000000.0
2008-02-29 21:35:00,4.89644,4.89862,4.89644,4.89757,88000000.0
2008-02-29 21:40:00,4.89741,4.89828,4.89643,4.89658,65000000.0
2008-02-29 21:45:00,4.89676,4.89827,4.89619,4.89709,62000000.0
2008-02-29 21:50:00,4.89769,4.89899,4.89655,4.89768,62000000.0
2008-02-29 21:55:00,4.8978,4.89882,4.897,4.89804,72000000.0
2008-02-29 22:00:00,4.8978,4.89829,4.89625,4.89702,79000000.0
2008-02-29 22:05:00,4.89679,4.89811,4.896,4.89723,67000000.0
2008-02-29 22:10:00,4.89614,4.89774,4.8954,4.89751,64000000.0
2008-02-29 22:15:00,4.89646,4.8977,4.89555,4.89555,69000000.0
2008-02-29 22:20:00,4.89625,4.89764,4.89493,4.89668,69000000.0
2008-02-29 22:25:00,4.89608,4.89798,4.89606,4.89743,63000000.0
2008-02-29 22:30:00,4.89756,4.89778,4.8962,4.89658,60000000.0
2008-02-29 22:35:00,4.89647,4.89782,4.8951,4.89684,56000000.0
2008-02-29 22:40:00,4.89715,4.89817,4.89623,4.89766,63000000.0
2008-02-29 22:45:00,4.89646,4.90047,4.89646,4.90008,68000000.0
2008-02-29 22:50:00,4.89948,4.90169,4.89811,4.89944,70000000.0
2008-02-29 22:55:00,4.90031,4.90208,4.89892,4.90003,64000000.0
2008-02-29 23:00:00,4.9024,4.90277,4.90067,4.90234,68000000.0
2008-02-29 23:05:00,4.90199,4.90217,4.90027,4.90075,60000000.0
2008-02-29 23:10:00,4.90202,4.90202,4.89994,4.90146,66000000.0
2008-02-29 23:15:00,4.90026,4.90179,4.89945,4.90097,65000000.0
2008-02-29 23:20:00,4.90161,4.90187,4.89965,4.90013,66000000.0
2008-02-29 23:25:00,4.89935,4.90162,4.89935,4.90075,64000000.0
2008-02-29 23:30:00,4.90125,4.90131,4.89833,4.89897,72000000.0
2008-02-29 23:35:00,4.89936,4.89986,4.89764,4.89848,62000000.0
2008-02-29 23:40:00,4.89732,4.89925,4.89637,4.89704,80000000.0
2008-02-29 23:45:00,4.89671,4.89765,4.89583,4.89756,76000000.0
2008-02-29 23:50:00,4.8977,4.89941,4.89641,4.89807,67000000.0
2008-02-29 23:55:00,4.89909,4.902,4.89809,4.90113,76000000.0
2008-03-03 02:00:00,4.8937,4.89535,4.89256,4.89412,61000000.0
2008-03-03 02:05:00,4.89403,4.8988,4.89374,4.89861,67000000.0
2008-03-03 02:10:00,4.89724,4.8987,4.89643,4.89704,68000000.0
2008-03-03 02:15:00,4.89546,4.89671,4.89388,4.89671,72000000.0
2008-03-03 02:20:00,4.89612,4.89759,4.89575,4.89666,71000000.0
2008-03-03 02:25:00,4.89672,4.89724,4.89108,4.89235,68000000.0
2008-03-03 02:30:00,4.89257,4.89419,4.89182,4.89215,70000000.0
2008-03-03 02:35:00,4.89222,4.89322,4.88964,4.8901,59000000.0
2008-03-03 02:40:00,4.8911,4.89263,4.88992,4.89142,63000000.0
2008-03-03 02:45:00,4.89117,4.89142,4.88916,4.8904,55000000.0
2008-03-03 02:50:00,4.89154,4.89215,4.88932,4.89039,70000000.0
2008-03-03 02:55:00,4.88901,4.89167,4.88869,4.88968,63000000.0
2008-03-03 03:00:00,4.89078,4.8929,4.89002,4.89228,66000000.0
2008-03-03 03:05:00,4.89167,4.89359,4.89138,4.89279,60000000.0
2008-03-03 03:10:00,4.89424,4.89609,4.89307,4.89465,63000000.0
2008-03-03 03:15:00,4.89417,4.89763,4.89417,4.89635,61000000.0
2008-03-03 03:20:00,4.89775,4.89964,4.89649,4.89869,80000000.0
2008-03-03 03:25:00,4.89894,4.89937,4.89719,4.89763,64000000.0
2008-03-03 03:30:00,4.898,4.89815,4.8951,4.89584,66000000.0
2008-03-03 03:35:00,4.89598,4.89669,4.89499,4.89599,60000000.0
2008-03-03 03:40:00,4.89666,4.89684,4.89513,4.89523,65000000.0
2008-03-03 03:45:00,4.89681,4.89703,4.89465,4.89484,63000000.0
2008-03-03 03:50:00,4.89594,4.89595,4.89268,4.89315,62000000.0
2008-03-03 03:55:00,4.8943,4.89522,4.89143,4.89487,70000000.0
2008-03-03 04:00:00,4.89443,4.89656,4.89365,4.89365,76000000.0
2008-03-03 04:05:00,4.89504,4.89685,4.89412,4.89579,67000000.0
2008-03-03 04:10:00,4.89564,4.89692,4.89429,4.89505,76000000.0
2008-03-03 04:15:00,4.89497,4.89585,4.89348,4.8945,80000000.0
2008-03-03 04:20:00,4.89597,4.89597,4.89142,4.89142,62000000.0
2008-03-03 04:25:00,4.89273,4.89459,4.89177,4.89315,72000000.0
2008-03-03 04:30:00,4.8935,4.89616,4.8932,4.89388,64000000.0
2008-03-03 04:35:00,4.89424,4.89536,4.89314,4.89514,66000000.0
2008-03-03 04:40:00,4.89528,4.89618,4.8938,4.89422,65000000.0
2008-03-03 04:45:00,4.89475,4.89604,4.89397,4.89443,66000000.0
2008-03-03 04:50:00,4.8956,4.89601,4.89425,4.89494,60000000.0
2008-03-03 04:55:00,4.89537,4.89548,4.89319,4.89542,68000000.0
2008-03-03 05:00:00,4.89503,4.89571,4.89326,4.89415,64000000.0
2008-03-03 05:05:00,4.89456,4.89645,4.89408,4.89515,70000000.0
2008-03-03 05:10:00,4.89493,4.89616,4.89363,4.89446,68000000.0
2008-03-03 05:15:00,4.89397,4.89511,4.89311,4.89398,63000000.0
2008-03-03 05:20:00,4.89502,4.89546,4.89288,4.89381,56000000.0
2008-03-03 05:25:00,4.89406,4.89443,4.89292,4.8938,60000000.0
2008-03-03 05:30:00,4.89389,4.89444,4.89228,4.89334,63000000.0
2008-03-03 05:35:00,4.8937,4.89527,4.89328,4.89408,69000000.0
2008-03-03 05:40:00,4.89413,4.8953,4.89319,4.89338,69000000.0
2008-03-03 05:45:00,4.89336,4.89491,4.8928,4.89344,64000000.0
2008-03-03 05:50:00,4.89299,4.89428,4.8924,4.89313,67000000.0
2008-03-03 05:55:00,4.89393,4.89449,4.89233,4.89276,79000000.0
2008-03-03 06:00:00,4.89301,4.89453,4.89272,4.8943,72000000.0
2008-03-03 06:05:00,4.89426,4.89485,4.89266,4.89402,62000000.0
2008-03-03 06:10:00,4.89434,4.89535,4.89336,4.89387,62000000.0
2008-03-03 06:15:00,4.8938,4.89464,4.89142,4.89172,65000000.0
2008-03-03 06:20:00,4.89117,4.89267,4.89018,4.89136,88000000.0
2008-03-03 06:25:00,4.89243,4.89259,4.89066,4.89182,59000000.0
2008-03-03 06:30:00,4.89192,4.89237,4.88944,4.89036,58000000.0
2008-03-03 06:35:00,4.89035,4.89123,4.88942,4.89078,52000000.0
2008-03-03 06:40:00,4.89134,4.89249,4.89,4.89235,68000000.0
2008-03-03 06:45:00,4.89234,4.8926,4.89065,4.89092,62000000.0
2008-03-03 06:50:00,4.89151,4.89289,4.89071,4.89136,66000000.0
2008-03-03 06:55:00,4.89279,4.8941,4.89141,4.89239,72000000.0
2008-03-03 07:00:00,4.89392,4.89396,4.89227,4.89303,65000000.0
2008-03-03 07:05:00,4.89318,4.89373,4.89048,4.8913,62000000.0
2008-03-03 07:10:00,4.89176,4.89356,4.89062,4.893,67000000.0
2008-03-03 07:15:00,4.89277,4.8936,4.88954,4.88954,89000000.0
2008-03-03 07:20:00,4.89047,4.89149,4.88955,4.89051,70000000.0
2008-03-03 07:25:00,4.89109,4.89135,4.88927,4.88959,59000000.0
2008-03-03 07:30:00,4.89003,4.89143,4.88853,4.89025,63000000.0
2008-03-03 07:35:00,4.89027,4.89211,4.88922,4.88946,65000000.0
2008-03-03 07:40:00,4.88904,4.89064,4.88817,4.88987,64000000.0
2008-03-03 07:45:00,4.89015,4.891,4.88901,4.891,66000000.0
2008-03-03 07:50:00,4.89061,4.89104,4.88955,4.89021,65000000.0
2008-03-03 07:55:00,4.89003,4.89191,4.88928,4.89149,67000000.0
2008-03-03 08:00:00,4.89222,4.89222,4.88977,4.89037,68000000.0
2008-03-03 08:05:00,4.8907,4.89169,4.88964,4.89039,71000000.0
2008-03-03 08:10:00,4.89077,4.89192,4.88918,4.88988,70000000.0
2008-03-03 08:15:00,4.89045,4.89097,4.8893,4.89063,70000000.0
2008-03-03 08:20:00,4.89023,4.89136,4.88799,4.88916,63000000.0
2008-03-03 08:25:00,4.88993,4.89114,4.88797,4.88898,66000000.0
2008-03-03 08:30:00,4.88875,4.89053,4.88867,4.88986,62000000.0
2008-03-03 08:35:00,4.88907,4.89067,4.88592,4.88627,72000000.0
2008-03-03 08:40:00,4.88574,4.89186,4.88368,4.88368,61000000.0
2008-03-03 08:45:00,4.88569,4.88569,4.8822,4.88458,68000000.0
2008-03-03 08:50:00,4.88517,4.88672,4.88385,4.88477,76000000.0
2008-03-03 08:55:00,4.8848,4.88857,4.88449,4.88622,70000000.0
2008-03-03 09:00:00,4.88811,4.88849,4.88625,4.88695,71000000.0
2008-03-03 09:05:00,4.88839,4.89152,4.88713,4.89063,63000000.0
2008-03-03 09:10:00,4.88963,4.89159,4.889,4.89127,66000000.0
2008-03-03 09:15:00,4.89102,4.89489,4.89102,4.89237,67000000.0
2008-03-03 09:20:00,4.89185,4.89288,4.88651,4.88964,76000000.0
2008-03-03 09:25:00,4.88787,4.89272,4.88753,4.89215,65000000.0
2008-03-03 09:30:00,4.89103,4.89315,4.88948,4.89117,67000000.0
2008-03-03 09:35:00,4.88938,4.89074,4.88775,4.88831,63000000.0
2008-03-03 09:40:00,4.88736,4.8891,4.88441,4.88788,61000000.0
2008-03-03 09:45:00,4.88814,4.8882,4.8851,4.88641,58000000.0
2008-03-03 09:50:00,4.88546,4.89204,4.88487,4.89204,73000000.0
2008-03-03 09:55:00,4.89158,4.89538,4.88976,4.89521,72000000.0
2008-03-03 10:00:00,4.89436,4.89714,4.89383,4.8953,66000000.0
2008-03-03 10:05:00,4.89689,4.90046,4.89464,4.90014,86000000.0
2008-03-03 10:10:00,4.90032,4.90212,4.89948,4.90099,60000000.0
2008-03-03 10:15:00,4.90105,4.90282,4.89901,4.89989,76000000.0
2008-03-03 10:20:00,4.89968,4.90179,4.89852,4.89909,64000000.0
2008-03-03 10:25:00,4.90052,4.9044,4.89883,4.9044,63000000.0
2008-03-03 10:30:00,4.90438,4.90551,4.90175,4.90332,62000000.0
2008-03-03 10:35:00,4.90091,4.90252,4.89946,4.90135,55000000.0
2008-03-03 10:40:00,4.90109,4.90514,4.90108,4.90461,71000000.0
2008-03-03 10:45:00,4.90412,4.90413,4.90148,4.90236,57000000.0
2008-03-03 10:50:00,4.90365,4.90775,4.90207,4.90632,73000000.0
2008-03-03 10:55:00,4.90629,4.90629,4.90172,4.90314,62000000.0
2008-03-03 11:00:00,4.90229,4.90352,4.90151,4.90337,52000000.0
2008-03-03 11:05:00,4.90167,4.90401,4.90132,4.90314,66000000.0
2008-03-03 11:10:00,4.90409,4.90446,4.90183,4.90444,59000000.0
2008-03-03 11:15:00,4.90329,4.90613,4.90316,4.90483,86000000.0
2008-03-03 11:20:00,4.90578,4.90633,4.90391,4.90553,78000000.0
2008-03-03 11:25:00,4.90519,4.90592,4.90356,4.90475,53000000.0
2008-03-03 11:30:00,4.90459,4.90533,4.90226,4.90246,51000000.0
2008-03-03 11:35:00,4.90325,4.90325,4.89939,4.90189,65000000.0
2008-03-03 11:40:00,4.90134,4.90436,4.90057,4.90275,66000000.0
2008-03-03 11:45:00,4.90327,4.90522,4.9024,4.9043,64000000.0
2008-03-03 11:50:00,4.90518,4.90662,4.90378,4.90574,70000000.0
2008-03-03 11:55:00,4.90445,4.90635,4.90318,4.90318,61000000.0
2008-03-03 12:00:00,4.9045,4.90604,4.9031,4.9049,74000000.0
2008-03-03 12:05:00,4.90596,4.90608,4.90348,4.90555,75000000.0
2008-03-03 12:10:00,4.90577,4.90821,4.90438,4.90658,81000000.0
2008-03-03 12:15:00,4.90759,4.90781,4.9061,4.90714,62000000.0
2008-03-03 12:20:00,4.90611,4.90664,4.90405,4.90426,52000000.0
2008-03-03 12:25:00,4.90566,4.90628,4.9042,4.90595,68000000.0
2008-03-03 12:30:00,4.90454,4.90672,4.90437,4.90516,71000000.0
2008-03-03 12:35:00,4.90601,4.90623,4.90328,4.90547,59000000.0
2008-03-03 12:40:00,4.90548,4.90745,4.90404,4.90614,68000000.0
2008-03-03 12:45:00,4.90672,4.90707,4.90335,4.904,61000000.0
2008-03-03 12:50:00,4.90364,4.90555,4.90224,4.90368,68000000.0
2008-03-03 12:55:00,4.90424,4.90494,4.90254,4.90365,76000000.0
2008-03-03 13:00:00,4.90389,4.90438,4.90198,4.90351,71000000.0
2008-03-03 13:05:00,4.90317,4.90427,4.90073,4.9019,60000000.0
2008-03-03 13:10:00,4.90208,4.90291,4.89805,4.8993,56000000.0
2008-03-03 13:15:00,4.90107,4.90135,4.89913,4.90065,77000000.0
2008-03-03 13:20:00,4.9003,4.90278,4.89831,4.90245,63000000.0
2008-03-03 13:25:00,4.90216,4.90509,4.90176,4.90352,60000000.0
2008-03-03 13:30:00,4.90361,4.90512,4.90202,4.90249,65000000.0
2008-03-03 13:35:00,4.90385,4.90452,4.90077,4.90231,52000000.0
2008-03-03 13:40:00,4.9023,4.90309,4.90094,4.90183,76000000.0
2008-03-03 13:45:00,4.90132,4.90263,4.8978,4.89958,56000000.0
2008-03-03 13:50:00,4.89874,4.9019,4.89866,4.90049,60000000.0
2008-03-03 13:55:00,4.89925,4.90076,4.89732,4.89744,72000000.0
2008-03-03 14:00:00,4.89803,4.89888,4.89591,4.8977,59000000.0
2008-03-03 14:05:00,4.89646,4.89896,4.89638,4.89833,58000000.0
2008-03-03 14:10:00,4.89765,4.89824,4.8961,4.89746,64000000.0
2008-03-03 14:15:00,4.8967,4.89858,4.89629,4.89757,55000000.0
2008-03-03 14:20:00,4.89821,4.89844,4.89528,4.89572,65000000.0
2008-03-03 14:25:00,4.89608,4.89676,4.89458,4.89587,55000000.0
2008-03-03 14:30:00,4.89599,4.8978,4.89475,4.89581,62000000.0
2008-03-03 14:35:00,4.89743,4.89923,4.89574,4.89757,78000000.0
2008-03-03 14:40:00,4.89753,4.89925,4.89546,4.89546,63000000.0
2008-03-03 14:45:00,4.89637,4.89735,4.89425,4.89425,79000000.0
2008-03-03 14:50:00,4.89557,4.89586,4.89207,4.89226,77000000.0
2008-03-03 14:55:00,4.89403,4.89551,4.89204,4.89523,81000000.0
2008-03-03 15:00:00,4.89528,4.89528,4.89257,4.89432,62000000.0
2008-03-03 15:05:00,4.89317,4.89676,4.8931,4.89483,66000000.0
2008-03-03 15:10:00,4.89521,4.89603,4.89313,4.89453,65000000.0
2008-03-03 15:15:00,4.89344,4.89879,4.89344,4.89759,70000000.0
2008-03-03 15:20:00,4.89722,4.90024,4.89693,4.89865,64000000.0
2008-03-03 15:25:00,4.89706,4.89868,4.89602,4.89708,61000000.0
2008-03-03 15:30:00,4.89647,4.89838,4.89467,4.89628,57000000.0
2008-03-03 15:35:00,4.89747,4.89903,4.89632,4.8973,70000000.0
2008-03-03 15:40:00,4.89821,4.8995,4.89698,4.89777,56000000.0
2008-03-03 15:45:00,4.8994,4.8994,4.89581,4.8969,63000000.0
2008-03-03 15:50:00,4.89687,4.89819,4.89403,4.89546,61000000.0
2008-03-03 15:55:00,4.89636,4.89647,4.89402,4.89415,63000000.0
2008-03-03 16:00:00,4.8943,4.89507,4.88907,4.89033,52000000.0
2008-03-03 16:05:00,4.89034,4.89147,4.8888,4.88963,68000000.0
2008-03-03 16:10:00,4.89074,4.89113,4.88719,4.88855,62000000.0
2008-03-03 16:15:00,4.88966,4.88987,4.88494,4.88669,64000000.0
2008-03-03 16:20:00,4.88678,4.88767,4.88397,4.88406,60000000.0
2008-03-03 16:25:00,4.88355,4.88526,4.87904,4.88233,74000000.0
2008-03-03 16:30:00,4.88203,4.88298,4.87641,4.87924,64000000.0
2008-03-03 16:35:00,4.87787,4.8803,4.87494,4.8756,76000000.0
2008-03-03 16:40:00,4.87744,4.87921,4.87584,4.87588,63000000.0
2008-03-03 16:45:00,4.87769,4.87799,4.87377,4.8753,67000000.0
2008-03-03 16:50:00,4.87404,4.87509,4.87197,4.87276,71000000.0
2008-03-03 16:55:00,4.87469,4.87563,4.87234,4.87234,61000000.0
2008-03-03 17:00:00,4.87489,4.87719,4.87207,4.87228,49000000.0
2008-03-03 17:05:00,4.87501,4.87854,4.87291,4.8777,72000000.0
2008-03-03 17:10:00,4.87788,4.89079,4.87717,4.88066,55000000.0
2008-03-03 17:15:00,4.88143,4.88987,4.87973,4.88584,62000000.0
2008-03-03 17:20:00,4.8868,4.89266,4.88255,4.88869,72000000.0
2008-03-03 17:25:00,4.88886,4.88965,4.88517,4.88943,57000000.0
2008-03-03 17:30:00,4.89004,4.89495,4.88777,4.89404,60000000.0
2008-03-03 17:35:00,4.89371,4.89371,4.88654,4.89117,60000000.0
2008-03-03 17:40:00,4.89166,4.89526,4.88879,4.8926,74000000.0
2008-03-03 17:45:00,4.88981,4.89363,4.88946,4.89235,70000000.0
2008-03-03 17:50:00,4.89095,4.89553,4.88966,4.89208,50000000.0
2008-03-03 17:55:00,4.89223,4.89564,4.89092,4.89476,75000000.0
2008-03-03 18:00:00,4.89554,4.8996,4.892,4.89489,68000000.0
2008-03-03 18:05:00,4.89533,4.89928,4.89437,4.89788,74000000.0
2008-03-03 18:10:00,4.8986,4.90242,4.89674,4.90242,76000000.0
2008-03-03 18:15:00,4.90173,4.902,4.89788,4.89931,74000000.0
2008-03-03 18:20:00,4.89878,4.90441,4.89852,4.90071,85000000.0
2008-03-03 18:25:00,4.90062,4.9044,4.89839,4.90428,69000000.0
2008-03-03 18:30:00,4.90518,4.90885,4.90072,4.90072,68000000.0
2008-03-03 18:35:00,4.90168,4.90525,4.90025,4.9043,74000000.0
2008-03-03 18:40:00,4.904,4.90884,4.89984,4.90067,72000000.0
2008-03-03 18:45:00,4.90134,4.90292,4.89872,4.899,67000000.0
2008-03-03 18:50:00,4.90024,4.90165,4.89758,4.89763,66000000.0
2008-03-03 18:55:00,4.89868,4.8997,4.89637,4.89765,62000000.0
2008-03-03 19:00:00,4.89816,4.90033,4.89648,4.89927,70000000.0
2008-03-03 19:05:00,4.90053,4.90215,4.89947,4.90022,81000000.0
2008-03-03 19:10:00,4.89933,4.90062,4.89782,4.89932,76000000.0
2008-03-03 19:15:00,4.89831,4.90077,4.89712,4.89894,58000000.0
2008-03-03 19:20:00,4.90035,4.90113,4.89847,4.90026,56000000.0
2008-03-03 19:25:00,4.9013,4.90386,4.8997,4.90289,62000000.0
2008-03-03 19:30:00,4.90334,4.90445,4.90141,4.90374,56000000.0
2008-03-03 19:35:00,4.90468,4.90502,4.90339,4.90441,64000000.0
2008-03-03 19:40:00,4.90357,4.90362,4.90028,4.9011,59000000.0
2008-03-03 19:45:00,4.90091,4.9031,4.90034,4.90152,58000000.0
2008-03-03 19:50:00,4.90327,4.90327,4.90074,4.90078,73000000.0
2008-03-03 19:55:00,4.90266,4.90283,4.89999,4.90025,65000000.0
2008-03-03 20:00:00,4.90121,4.90121,4.89832,4.90015,62000000.0
2008-03-03 20:05:00,4.89849,4.90269,4.89849,4.90269,67000000.0
2008-03-03 20:10:00,4.90249,4.90249,4.89974,4.90227,59000000.0
2008-03-03 20:15:00,4.90215,4.90215,4.90005,4.90084,55000000.0
2008-03-03 20:20:00,4.90196,4.90199,4.89883,4.90008,63000000.0
2008-03-03 20:25:00,4.89914,4.90092,4.89864,4.90022,61000000.0
2008-03-03 20:30:00,4.9,4.90075,4.89868,4.90003,78000000.0
2008-03-03 20:35:00,4.89932,4.90241,4.89918,4.90068,76000000.0
2008-03-03 20:40:00,4.90258,4.90324,4.90072,4.9028,80000000.0
2008-03-03 20:45:00,4.90341,4.90341,4.90034,4.90053,82000000.0
2008-03-03 20:50:00,4.90148,4.90148,4.89839,4.89969,59000000.0
2008-03-03 20:55:00,4.89913,4.90097,4.89854,4.90097,58000000.0
2008-03-03 21:00:00,4.89964,4.90093,4.8992,4.89985,64000000.0
2008-03-03 21:05:00,4.90002,4.90169,4.89943,4.90027,56000000.0
2008-03-03 21:10:00,4.89988,4.90169,4.89894,4.89968,69000000.0
2008-03-03 21:15:00,4.90041,4.90227,4.8991,4.90116,71000000.0
2008-03-03 21:20:00,4.90154,4.90274,4.90006,4.90006,72000000.0
2008-03-03 21:25:00,4.90089,4.90148,4.89976,4.90024,58000000.0
2008-03-03 21:30:00,4.90003,4.90109,4.89864,4.89976,71000000.0
2008-03-03 21:35:00,4.89978,4.90038,4.89761,4.89823,68000000.0
2008-03-03 21:40:00,4.89853,4.89936,4.89539,4.89682,69000000.0
2008-03-03 21:45:00,4.89654,4.89875,4.89561,4.89815,73000000.0
2008-03-03 21:50:00,4.8978,4.89882,4.89592,4.89788,81000000.0
2008-03-03 21:55:00,4.89731,4.89845,4.89693,4.89735,77000000.0
2008-03-03 22:00:00,4.89839,4.89842,4.89583,4.89737,70000000.0
2008-03-03 22:05:00,4.89577,4.89742,4.89469,4.89647,62000000.0
2008-03-03 22:10:00,4.89583,4.89883,4.89561,4.89816,77000000.0
2008-03-03 22:15:00,4.89845,4.89928,4.89695,4.89778,61000000.0
2008-03-03 22:20:00,4.89759,4.8987,4.8967,4.89781,78000000.0
2008-03-03 22:25:00,4.89741,4.89835,4.8964,4.89718,76000000.0
2008-03-03 22:30:00,4.89725,4.89844,4.89655,4.89702,66000000.0
2008-03-03 22:35:00,4.89818,4.89818,4.89426,4.89462,79000000.0
2008-03-03 22:40:00,4.89371,4.89631,4.89332,4.89443,67000000.0
2008-03-03 22:45:00,4.89451,4.8965,4.89308,4.89627,59000000.0
2008-03-03 22:50:00,4.89481,4.89592,4.89315,4.89352,72000000.0
2008-03-03 22:55:00,4.8944,4.89469,4.89119,4.89172,62000000.0
2008-03-03 23:00:00,4.89255,4.89344,4.89053,4.8927,65000000.0
2008-03-03 23:05:00,4.89279,4.89413,4.89184,4.89236,71000000.0
2008-03-03 23:10:00,4.89212,4.89315,4.89162,4.89231,63000000.0
2008-03-03 23:15:00,4.89158,4.89333,4.89123,4.8923,54000000.0
2008-03-03 23:20:00,4.89252,4.89367,4.89117,4.89229,64000000.0
2008-03-03 23:25:00,4.89114,4.89374,4.89025,4.89336,66000000.0
2008-03-03 23:30:00,4.89405,4.89427,4.89276,4.89337,53000000.0
2008-03-03 23:35:00,4.89346,4.89432,4.89205,4.89356,62000000.0
2008-03-03 23:40:00,4.89397,4.89455,4.89226,4.89451,57000000.0
2008-03-03 23:45:00,4.8933,4.8944,4.89241,4.8935,77000000.0
2008-03-03 23:50:00,4.8942,4.89471,4.8926,4.89431,66000000.0
2008-03-03 23:55:00,4.89437,4.89437,4.89222,4.89389,70000000.0
2008-03-04 00:00:00,4.89436,4.8959,4.89266,4.89495,63000000.0
2008-03-04 00:05:00,4.89536,4.89735,4.89483,4.89704,74000000.0
2008-03-04 00:10:00,4.89653,4.89778,4.89535,4.89681,53000000.0
2008-03-04 00:15:00,4.89805,4.89829,4.8962,4.89673,82000000.0
2008-03-04 00:20:00,4.8978,4.89807,4.89615,4.89677,60000000.0
2008-03-04 00:25:00,4.89627,4.8978,4.89493,4.89608,68000000.0
2008-03-04 00:30:00,4.89543,4.89764,4.89514,4.89661,71000000.0
2008-03-04 00:35:00,4.89522,4.89681,4.89504,4.89541,62000000.0
2008-03-04 00:40:00,4.8967,4.8967,4.8946,4.89466,50000000.0
2008-03-04 00:45:00,4.89616,4.89627,4.89444,4.89534,80000000.0
2008-03-04 00:50:00,4.8954,4.89599,4.89407,4.8945,68000000.0
2008-03-04 00:55:00,4.89581,4.89625,4.89459,4.89477,67000000.0
2008-03-04 01:00:00,4.89607,4.89657,4.89401,4.89414,65000000.0
2008-03-04 01:05:00,4.89394,4.89633,4.89376,4.895,66000000.0
2008-03-04 01:10:00,4.89522,4.89602,4.8941,4.89437,69000000.0
2008-03-04 01:15:00,4.89571,4.89668,4.8946,4.89577,69000000.0
2008-03-04 01:20:00,4.89558,4.89711,4.89506,4.89661,71000000.0
2008-03-04 01:25:00,4.89592,4.89788,4.89574,4.89655,64000000.0
2008-03-04 01:30:00,4.8965,4.89868,4.89598,4.89818,59000000.0
2008-03-04 01:35:00,4.89859,4.89971,4.89691,4.89945,74000000.0
2008-03-04 01:40:00,4.89862,4.89966,4.89748,4.8978,70000000.0
2008-03-04 01:45:00,4.89899,4.89919,4.89662,4.89733,74000000.0
2008-03-04 01:50:00,4.89623,4.89756,4.89372,4.89488,73000000.0
2008-03-04 01:55:00,4.89555,4.89673,4.89331,4.89562,69000000.0
2008-03-04 02:00:00,4.89574,4.89715,4.89536,4.8962,61000000.0
2008-03-04 02:05:00,4.89578,4.89761,4.89568,4.89635,67000000.0
2008-03-04 02:10:00,4.89762,4.89762,4.89518,4.89591,68000000.0
2008-03-04 02:15:00,4.89495,4.89686,4.89393,4.89454,72000000.0
2008-03-04 02:20:00,4.89428,4.89709,4.89315,4.8947,71000000.0
2008-03-04 02:25:00,4.89532,4.89569,4.89349,4.89436,68000000.0
2008-03-04 02:30:00,4.89559,4.89718,4.89464,4.89543,70000000.0
2008-03-04 02:35:00,4.89617,4.89699,4.89396,4.89523,59000000.0
2008-03-04 02:40:00,4.89474,4.89576,4.89413,4.89435,63000000.0
2008-03-04 02:45:00,4.89531,4.89674,4.89449,4.89518,55000000.0
2008-03-04 02:50:00,4.89554,4.89582,4.89331,4.89436,70000000.0
2008-03-04 02:55:00,4.89481,4.89571,4.89309,4.89324,63000000.0
2008-03-04 03:00:00,4.89365,4.89469,4.89232,4.89413,66000000.0
2008-03-04 03:05:00,4.89261,4.89463,4.89251,4.89423,60000000.0
2008-03-04 03:10:00,4.89345,4.89563,4.89324,4.89487,63000000.0
2008-03-04 03:15:00,4.89438,4.89553,4.89382,4.89439,61000000.0
2008-03-04 03:20:00,4.89548,4.89657,4.89443,4.89576,80000000.0
2008-03-04 03:25:00,4.89499,4.89651,4.89447,4.89525,64000000.0
2008-03-04 03:30:00,4.89533,4.89626,4.89419,4.89541,66000000.0
2008-03-04 03:35:00,4.89385,4.89565,4.89378,4.89396,60000000.0
2008-03-04 03:40:00,4.89465,4.89624,4.89365,4.89574,65000000.0
2008-03-04 03:45:00,4.89664,4.89747,4.89473,4.89642,63000000.0
2008-03-04 03:50:00,4.89662,4.89792,4.89576,4.89686,62000000.0
2008-03-04 03:55:00,4.89625,4.89729,4.89509,4.8968,70000000.0
2008-03-04 04:00:00,4.89626,4.89732,4.89549,4.89615,76000000.0
2008-03-04 04:05:00,4.89666,4.89677,4.89515,4.89661,67000000.0
2008-03-04 04:10:00,4.89687,4.89765,4.89523,4.89703,76000000.0
2008-03-04 04:15:00,4.89669,4.89925,4.89666,4.89804,80000000.0
2008-03-04 04:20:00,4.89794,4.89865,4.89685,4.89685,62000000.0
2008-03-04 04:25:00,4.89742,4.89854,4.89582,4.89779,72000000.0
2008-03-04 04:30:00,4.89682,4.89815,4.89662,4.89697,64000000.0
2008-03-04 04:35:00,4.89776,4.89856,4.8968,4.89698,66000000.0
2008-03-04 04:40:00,4.89814,4.89846,4.89594,4.89722,65000000.0
2008-03-04 04:45:00,4.89587,4.89767,4.89549,4.89684,66000000.0
2008-03-04 04:50:00,4.89756,4.89813,4.89584,4.89711,60000000.0
2008-03-04 04:55:00,4.89742,4.89826,4.89612,4.8962,68000000.0
2008-03-04 05:00:00,4.89608,4.89751,4.89501,4.89536,64000000.0
2008-03-04 05:05:00,4.89572,4.8964,4.89386,4.89532,70000000.0
2008-03-04 05:10:00,4.89575,4.8964,4.8924,4.89391,68000000.0
2008-03-04 05:15:00,4.89484,4.89504,4.89298,4.893,63000000.0
2008-03-04 05:20:00,4.8941,4.8951,4.89318,4.8936,56000000.0
2008-03-04 05:25:00,4.89436,4.89591,4.89371,4.8951,60000000.0
2008-03-04 05:30:00,4.89563,4.89712,4.89468,4.8962,63000000.0
2008-03-04 05:35:00,4.89628,4.89863,4.89587,4.89774,69000000.0
2008-03-04 05:40:00,4.89739,4.89812,4.89515,4.89613,69000000.0
2008-03-04 05:45:00,4.89671,4.89735,4.89296,4.89343,64000000.0
2008-03-04 05:50:00,4.89587,4.89587,4.89352,4.8958,67000000.0
2008-03-04 05:55:00,4.89465,4.89652,4.89412,4.89521,79000000.0
2008-03-04 06:00:00,4.89582,4.89686,4.89476,4.89558,72000000.0
2008-03-04 06:05:00,4.89629,4.89735,4.89503,4.89555,62000000.0
2008-03-04 06:10:00,4.89506,4.89618,4.89375,4.89457,62000000.0
2008-03-04 06:15:00,4.89524,4.89636,4.89437,4.89552,65000000.0
2008-03-04 06:20:00,4.89612,4.89626,4.89476,4.89543,88000000.0
2008-03-04 06:25:00,4.89554,4.89722,4.89513,4.8957,59000000.0
2008-03-04 06:30:00,4.89658,4.8994,4.89658,4.89844,58000000.0
2008-03-04 06:35:00,4.89817,4.89894,4.89672,4.89845,52000000.0
2008-03-04 06:40:00,4.89814,4.8986,4.89676,4.89838,68000000.0
2008-03-04 06:45:00,4.89866,4.89993,4.89672,4.89914,62000000.0
2008-03-04 06:50:00,4.90015,4.90125,4.89882,4.89999,66000000.0
2008-03-04 06:55:00,4.90027,4.90134,4.89913,4.9003,72000000.0
2008-03-04 07:00:00,4.90022,4.90114,4.89846,4.8989,65000000.0
2008-03-04 07:05:00,4.89953,4.90103,4.899,4.89928,62000000.0
2008-03-04 07:10:00,4.89916,4.90084,4.89872,4.89905,67000000.0
2008-03-04 07:15:00,4.89945,4.90045,4.89857,4.89874,89000000.0
2008-03-04 07:20:00,4.9001,4.90075,4.89838,4.90066,70000000.0
2008-03-04 07:25:00,4.90008,4.90089,4.89909,4.89992,59000000.0
2008-03-04 07:30:00,4.90011,4.90116,4.89891,4.89987,63000000.0
2008-03-04 07:35:00,4.89913,4.89997,4.89752,4.89892,65000000.0
2008-03-04 07:40:00,4.89974,4.90047,4.89814,4.89955,64000000.0
2008-03-04 07:45:00,4.90017,4.90017,4.89833,4.89868,66000000.0
2008-03-04 07:50:00,4.89923,4.90055,4.89832,4.89906,65000000.0
2008-03-04 07:55:00,4.8989,4.90054,4.89862,4.90051,67000000.0
2008-03-04 08:00:00,4.89957,4.89999,4.89721,4.89887,68000000.0
2008-03-04 08:05:00,4.89816,4.89971,4.89704,4.89743,71000000.0
2008-03-04 08:10:00,4.89751,4.89969,4.89735,4.89904,70000000.0
2008-03-04 08:15:00,4.8972,4.89891,4.89675,4.89891,70000000.0
2008-03-04 08:20:00,4.89746,4.89967,4.89744,4.89878,63000000.0
2008-03-04 08:25:00,4.89919,4.89943,4.89595,4.89595,66000000.0
2008-03-04 08:30:00,4.89652,4.89741,4.89541,4.8969,62000000.0
2008-03-04 08:35:00,4.89639,4.89727,4.89513,4.89672,72000000.0
2008-03-04 08:40:00,4.89662,4.89977,4.89521,4.89918,61000000.0
2008-03-04 08:45:00,4.8988,4.90156,4.89826,4.90092,68000000.0
2008-03-04 08:50:00,4.90142,4.90272,4.89847,4.89986,76000000.0
2008-03-04 08:55:00,4.89961,4.90096,4.89851,4.90027,70000000.0
2008-03-04 09:00:00,4.89942,4.90165,4.89879,4.89938,71000000.0
2008-03-04 09:05:00,4.90094,4.90131,4.899,4.90131,63000000.0
2008-03-04 09:10:00,4.90164,4.9043,4.90071,4.90124,66000000.0
2008-03-04 09:15:00,4.90133,4.9018,4.89825,4.89983,67000000.0
2008-03-04 09:20:00,4.89963,4.90051,4.89651,4.89832,76000000.0
2008-03-04 09:25:00,4.89857,4.90172,4.89649,4.90004,65000000.0
2008-03-04 09:30:00,4.90071,4.9008,4.89533,4.8974,67000000.0
2008-03-04 09:35:00,4.89816,4.89823,4.89537,4.8972,63000000.0
2008-03-04 09:40:00,4.89813,4.9003,4.89655,4.89863,61000000.0
2008-03-04 09:45:00,4.9001,4.90235,4.89854,4.90049,58000000.0
2008-03-04 09:50:00,4.90031,4.90344,4.89951,4.90344,73000000.0
2008-03-04 09:55:00,4.90249,4.90389,4.90137,4.90286,72000000.0
2008-03-04 10:00:00,4.90142,4.90341,4.9014,4.90191,66000000.0
2008-03-04 10:05:00,4.90105,4.90276,4.90033,4.90132,86000000.0
2008-03-04 10:10:00,4.90206,4.90239,4.89678,4.89738,60000000.0
2008-03-04 10:15:00,4.8989,4.9014,4.89773,4.9014,76000000.0
2008-03-04 10:20:00,4.89973,4.90127,4.8971,4.89903,64000000.0
2008-03-04 10:25:00,4.89792,4.89883,4.89557,4.898,63000000.0
2008-03-04 10:30:00,4.8978,4.89974,4.89727,4.89922,62000000.0
2008-03-04 10:35:00,4.89899,4.90046,4.89699,4.89714,55000000.0
2008-03-04 10:40:00,4.89923,4.89952,4.89678,4.89733,71000000.0
2008-03-04 10:45:00,4.89849,4.89849,4.89552,4.89748,57000000.0
2008-03-04 10:50:00,4.89726,4.89898,4.8954,4.89742,73000000.0
2008-03-04 10:55:00,4.89948,4.90086,4.89836,4.89958,62000000.0
2008-03-04 11:00:00,4.89926,4.90057,4.8968,4.89827,52000000.0
2008-03-04 11:05:00,4.8977,4.89853,4.89628,4.89723,66000000.0
2008-03-04 11:10:00,4.89846,4.89943,4.89703,4.89905,59000000.0
2008-03-04 11:15:00,4.89815,4.89983,4.89695,4.89859,86000000.0
2008-03-04 11:20:00,4.89761,4.89881,4.89672,4.89762,78000000.0
2008-03-04 11:25:00,4.89759,4.89919,4.89617,4.89721,53000000.0
2008-03-04 11:30:00,4.89827,4.89923,4.8971,4.89923,51000000.0
2008-03-04 11:35:00,4.89871,4.90054,4.89819,4.90005,65000000.0
2008-03-04 11:40:00,4.89844,4.9007,4.89834,4.90026,66000000.0
2008-03-04 11:45:00,4.90019,4.90174,4.8984,4.90019,64000000.0
2008-03-04 11:50:00,4.8973,4.90104,4.89528,4.89528,70000000.0
2008-03-04 11:55:00,4.89525,4.89773,4.89334,4.89773,61000000.0
2008-03-04 12:00:00,4.89741,4.89865,4.89632,4.89796,74000000.0
2008-03-04 12:05:00,4.8974,4.8981,4.89577,4.89684,75000000.0
2008-03-04 12:10:00,4.89685,4.89731,4.89499,4.89731,81000000.0
2008-03-04 12:15:00,4.89664,4.89795,4.89578,4.89735,62000000.0
2008-03-04 12:20:00,4.89617,4.89832,4.89591,4.89761,52000000.0
2008-03-04 12:25:00,4.89643,4.89955,4.89643,4.89891,68000000.0
2008-03-04 12:30:00,4.89709,4.89887,4.89709,4.89798,71000000.0
2008-03-04 12:35:00,4.89728,4.8992,4.8967,4.89748,59000000.0
2008-03-04 12:40:00,4.89921,4.89921,4.89624,4.89716,68000000.0
2008-03-04 12:45:00,4.89665,4.89777,4.89248,4.89464,61000000.0
2008-03-04 12:50:00,4.89282,4.89361,4.89144,4.89175,68000000.0
2008-03-04 12:55:00,4.89298,4.89401,4.88783,4.88787,76000000.0
2008-03-04 13:00:00,4.88927,4.89183,4.88822,4.89153,71000000.0
2008-03-04 13:05:00,4.89113,4.89175,4.88855,4.88939,60000000.0
2008-03-04 13:10:00,4.89087,4.89245,4.88953,4.89069,56000000.0
2008-03-04 13:15:00,4.89134,4.89233,4.88919,4.88919,77000000.0
2008-03-04 13:20:00,4.88989,4.89108,4.88831,4.8897,63000000.0
2008-03-04 13:25:00,4.88951,4.89089,4.88769,4.88892,60000000.0
2008-03-04 13:30:00,4.88907,4.89019,4.88761,4.88876,65000000.0
2008-03-04 13:35:00,4.88892,4.89019,4.88842,4.88918,52000000.0
2008-03-04 13:40:00,4.88937,4.89082,4.88885,4.88895,76000000.0
2008-03-04 13:45:00,4.88945,4.89075,4.88858,4.88909,56000000.0
2008-03-04 13:50:00,4.88914,4.89326,4.88914,4.89175,60000000.0
2008-03-04 13:55:00,4.89203,4.8925,4.88968,4.89074,72000000.0
2008-03-04 14:00:00,4.8906,4.89215,4.88945,4.89053,59000000.0
2008-03-04 14:05:00,4.8909,4.89173,4.88832,4.88999,58000000.0
2008-03-04 14:10:00,4.88904,4.89187,4.88904,4.88927,64000000.0
2008-03-04 14:15:00,4.89121,4.89164,4.88867,4.88949,55000000.0
2008-03-04 14:20:00,4.889,4.8911,4.88803,4.88803,65000000.0
2008-03-04 14:25:00,4.8894,4.89055,4.88767,4.88767,55000000.0
2008-03-04 14:30:00,4.88892,4.89002,4.88768,4.88908,62000000.0
2008-03-04 14:35:00,4.88695,4.8885,4.88557,4.8885,78000000.0
2008-03-04 14:40:00,4.88809,4.88905,4.88523,4.88667,63000000.0
2008-03-04 14:45:00,4.88857,4.88896,4.88621,4.88819,79000000.0
2008-03-04 14:50:00,4.88788,4.88897,4.88605,4.88767,77000000.0
2008-03-04 14:55:00,4.88853,4.89141,4.88717,4.8899,81000000.0
2008-03-04 15:00:00,4.8895,4.89045,4.88815,4.8894,62000000.0
2008-03-04 15:05:00,4.88983,4.89353,4.88912,4.89194,66000000.0
2008-03-04 15:10:00,4.89306,4.89357,4.89154,4.89269,65000000.0
2008-03-04 15:15:00,4.89263,4.89357,4.89003,4.89182,70000000.0
2008-03-04 15:20:00,4.89175,4.8931,4.88989,4.89279,64000000.0
2008-03-04 15:25:00,4.89308,4.89441,4.89139,4.89372,61000000.0
2008-03-04 15:30:00,4.89323,4.89386,4.89011,4.89044,57000000.0
2008-03-04 15:35:00,4.89215,4.89352,4.89095,4.89224,70000000.0
2008-03-04 15:40:00,4.89215,4.89233,4.88866,4.88904,56000000.0
2008-03-04 15:45:00,4.88977,4.89147,4.88854,4.89034,63000000.0
2008-03-04 15:50:00,4.89024,4.89365,4.88915,4.89231,61000000.0
2008-03-04 15:55:00,4.89291,4.89292,4.89112,4.89251,63000000.0
2008-03-04 16:00:00,4.89267,4.89376,4.89014,4.89017,52000000.0
2008-03-04 16:05:00,4.88998,4.89668,4.88998,4.89369,68000000.0
2008-03-04 16:10:00,4.89348,4.89582,4.8908,4.89181,62000000.0
2008-03-04 16:15:00,4.89206,4.89356,4.89144,4.89214,64000000.0
2008-03-04 16:20:00,4.89241,4.8938,4.88922,4.89077,60000000.0
2008-03-04 16:25:00,4.89168,4.89374,4.89112,4.89286,74000000.0
2008-03-04 16:30:00,4.89129,4.89317,4.89063,4.89317,64000000.0
2008-03-04 16:35:00,4.89167,4.89387,4.88952,4.89019,76000000.0
2008-03-04 16:40:00,4.89122,4.89183,4.88934,4.89043,63000000.0
2008-03-04 16:45:00,4.89078,4.892,4.88973,4.89053,67000000.0
2008-03-04 16:50:00,4.89064,4.89251,4.88968,4.89251,71000000.0
2008-03-04 16:55:00,4.89168,4.89323,4.8903,4.89219,61000000.0
2008-03-04 17:00:00,4.89103,4.89234,4.88822,4.88822,49000000.0
2008-03-04 17:05:00,4.89037,4.89237,4.88369,4.88633,72000000.0
2008-03-04 17:10:00,4.88764,4.8895,4.881,4.88395,55000000.0
2008-03-04 17:15:00,4.8889,4.889,4.88263,4.88422,62000000.0
2008-03-04 17:20:00,4.88417,4.88519,4.87965,4.88349,72000000.0
2008-03-04 17:25:00,4.88431,4.88456,4.88181,4.88256,57000000.0
2008-03-04 17:30:00,4.8822,4.8842,4.88083,4.8827,60000000.0
2008-03-04 17:35:00,4.88187,4.88438,4.87951,4.88158,60000000.0
2008-03-04 17:40:00,4.88126,4.88451,4.88074,4.88353,74000000.0
2008-03-04 17:45:00,4.8825,4.88404,4.88119,4.88293,70000000.0
2008-03-04 17:50:00,4.8827,4.88469,4.88172,4.88469,50000000.0
2008-03-04 17:55:00,4.88394,4.88617,4.88089,4.88089,75000000.0
2008-03-04 18:00:00,4.8813,4.88525,4.8813,4.88525,68000000.0
2008-03-04 18:05:00,4.88283,4.88898,4.88259,4.8877,74000000.0
2008-03-04 18:10:00,4.88842,4.88897,4.88319,4.88888,76000000.0
2008-03-04 18:15:00,4.88946,4.89157,4.88435,4.89096,74000000.0
2008-03-04 18:20:00,4.89132,4.89473,4.88638,4.8942,85000000.0
2008-03-04 18:25:00,4.89233,4.89314,4.88495,4.8895,69000000.0
2008-03-04 18:30:00,4.89176,4.89616,4.88616,4.89317,68000000.0
2008-03-04 18:35:00,4.89429,4.89802,4.88883,4.89449,74000000.0
2008-03-04 18:40:00,4.89588,4.89599,4.89027,4.89471,72000000.0
2008-03-04 18:45:00,4.89657,4.89728,4.89351,4.89374,67000000.0
2008-03-04 18:50:00,4.89257,4.89639,4.89154,4.89502,66000000.0
2008-03-04 18:55:00,4.89577,4.89627,4.891,4.89418,62000000.0
2008-03-04 19:00:00,4.89164,4.89603,4.89135,4.89561,70000000.0
2008-03-04 19:05:00,4.89259,4.89491,4.88884,4.88935,81000000.0
2008-03-04 19:10:00,4.89183,4.89297,4.88858,4.88929,76000000.0
2008-03-04 19:15:00,4.88979,4.89131,4.88693,4.88829,58000000.0
2008-03-04 19:20:00,4.88886,4.889,4.88668,4.88757,56000000.0
2008-03-04 19:25:00,4.88925,4.88991,4.88729,4.88872,62000000.0
2008-03-04 19:30:00,4.88953,4.88975,4.88737,4.88842,56000000.0
2008-03-04 19:35:00,4.88864,4.89121,4.88732,4.89012,64000000.0
2008-03-04 19:40:00,4.89048,4.89162,4.88903,4.89071,59000000.0
2008-03-04 19:45:00,4.89046,4.89071,4.88817,4.89071,58000000.0
2008-03-04 19:50:00,4.88982,4.89094,4.8884,4.88897,73000000.0
2008-03-04 19:55:00,4.88838,4.88927,4.88512,4.88695,65000000.0
2008-03-04 20:00:00,4.88749,4.88815,4.88554,4.88647,62000000.0
2008-03-04 20:05:00,4.88771,4.88879,4.88667,4.88723,67000000.0
2008-03-04 20:10:00,4.88747,4.88836,4.88651,4.88762,59000000.0
2008-03-04 20:15:00,4.88782,4.88874,4.88665,4.88751,55000000.0
2008-03-04 20:20:00,4.88775,4.88943,4.88712,4.88833,63000000.0
2008-03-04 20:25:00,4.88848,4.88972,4.88811,4.88894,61000000.0
2008-03-04 20:30:00,4.88864,4.88992,4.88656,4.88739,78000000.0
2008-03-04 20:35:00,4.88666,4.88871,4.88589,4.88771,76000000.0
2008-03-04 20:40:00,4.8883,4.88994,4.88796,4.88908,80000000.0
2008-03-04 20:45:00,4.88986,4.88986,4.88745,4.88876,82000000.0
2008-03-04 20:50:00,4.88766,4.8903,4.88764,4.88875,59000000.0
2008-03-04 20:55:00,4.88956,4.89079,4.88855,4.88983,58000000.0
2008-03-04 21:00:00,4.8907,4.89109,4.8888,4.89063,64000000.0
2008-03-04 21:05:00,4.88996,4.89383,4.88916,4.89267,56000000.0
2008-03-04 21:10:00,4.89359,4.89476,4.89164,4.89255,69000000.0
2008-03-04 21:15:00,4.89429,4.89692,4.89209,4.8965,71000000.0
2008-03-04 21:20:00,4.8957,4.89704,4.89373,4.89516,72000000.0
2008-03-04 21:25:00,4.89522,4.89522,4.89173,4.89173,58000000.0
2008-03-04 21:30:00,4.89208,4.89402,4.89106,4.89291,71000000.0
2008-03-04 21:35:00,4.89215,4.89448,4.89215,4.89429,68000000.0
2008-03-04 21:40:00,4.89406,4.89494,4.89285,4.89475,69000000.0
2008-03-04 21:45:00,4.8946,4.8951,4.89159,4.89221,73000000.0
2008-03-04 21:50:00,4.89256,4.89272,4.88914,4.89039,81000000.0
2008-03-04 21:55:00,4.89182,4.89409,4.89087,4.89299,77000000.0
2008-03-04 22:00:00,4.89207,4.89322,4.88937,4.88958,70000000.0
2008-03-04 22:05:00,4.89052,4.89129,4.88928,4.89048,62000000.0
2008-03-04 22:10:00,4.88999,4.89179,4.88925,4.89116,77000000.0
2008-03-04 22:15:00,4.89159,4.89321,4.88949,4.8925,61000000.0
2008-03-04 22:20:00,4.8928,4.8928,4.89061,4.89068,78000000.0
2008-03-04 22:25:00,4.89013,4.89206,4.88937,4.89141,76000000.0
2008-03-04 22:30:00,4.89219,4.89349,4.89129,4.89272,66000000.0
2008-03-04 22:35:00,4.89285,4.89456,4.89147,4.89317,79000000.0
2008-03-04 22:40:00,4.89442,4.89442,4.89078,4.8912,67000000.0
2008-03-04 22:45:00,4.89256,4.89303,4.891,4.89197,59000000.0
2008-03-04 22:50:00,4.89253,4.89282,4.89092,4.89228,72000000.0
2008-03-04 22:55:00,4.89255,4.89298,4.89078,4.89151,62000000.0
2008-03-04 23:00:00,4.8908,4.89264,4.88959,4.89022,65000000.0
2008-03-04 23:05:00,4.88941,4.89121,4.88899,4.89056,71000000.0
2008-03-04 23:10:00,4.89063,4.89109,4.8891,4.8896,63000000.0
2008-03-04 23:15:00,4.89001,4.89216,4.88995,4.89191,54000000.0
2008-03-04 23:20:00,4.89157,4.893,4.89104,4.89162,64000000.0
2008-03-04 23:25:00,4.89192,4.89268,4.89094,4.89114,66000000.0
2008-03-04 23:30:00,4.89049,4.89204,4.89025,4.89069,53000000.0
2008-03-04 23:35:00,4.891,4.89193,4.89017,4.89079,62000000.0
2008-03-04 23:40:00,4.89145,4.89207,4.88998,4.89139,57000000.0
2008-03-04 23:45:00,4.89082,4.8915,4.88882,4.88991,77000000.0
2008-03-04 23:50:00,4.89108,4.89108,4.88827,4.88999,66000000.0
2008-03-04 23:55:00,4.88864,4.89005,4.88795,4.88899,70000000.0
2008-03-05 00:00:00,4.88967,4.8919,4.88888,4.89151,63000000.0
2008-03-05 00:05:00,4.88994,4.89099,4.88878,4.89018,74000000.0
2008-03-05 00:10:00,4.88914,4.89106,4.88887,4.88924,53000000.0
2008-03-05 00:15:00,4.89058,4.89116,4.88867,4.89109,82000000.0
2008-03-05 00:20:00,4.89035,4.89118,4.88949,4.89065,60000000.0
2008-03-05 00:25:00,4.89118,4.89217,4.88961,4.89042,68000000.0
2008-03-05 00:30:00,4.89229,4.89491,4.89143,4.89379,71000000.0
2008-03-05 00:35:00,4.89252,4.89454,4.89252,4.8935,62000000.0
2008-03-05 00:40:00,4.89351,4.89621,4.8932,4.89434,50000000.0
2008-03-05 00:45:00,4.89578,4.89578,4.89291,4.89291,80000000.0
2008-03-05 00:50:00,4.8937,4.89532,4.89322,4.89414,68000000.0
2008-03-05 00:55:00,4.89379,4.89563,4.89368,4.89549,67000000.0
2008-03-05 01:00:00,4.89487,4.89554,4.89333,4.89366,65000000.0
2008-03-05 01:05:00,4.8947,4.8947,4.89221,4.89221,66000000.0
2008-03-05 01:10:00,4.89287,4.89413,4.8921,4.89282,69000000.0
2008-03-05 01:15:00,4.89242,4.89381,4.89078,4.89078,69000000.0
2008-03-05 01:20:00,4.8924,4.8932,4.89107,4.89185,71000000.0
2008-03-05 01:25:00,4.89265,4.89265,4.89035,4.8915,64000000.0
2008-03-05 01:30:00,4.89128,4.89287,4.89037,4.89196,59000000.0
2008-03-05 01:35:00,4.89223,4.89395,4.89139,4.89395,74000000.0
2008-03-05 01:40:00,4.89268,4.89417,4.8924,4.89343,70000000.0
2008-03-05 01:45:00,4.8921,4.89378,4.89181,4.89266,74000000.0
2008-03-05 01:50:00,4.89207,4.89392,4.89206,4.89295,73000000.0
2008-03-05 01:55:00,4.89288,4.89381,4.89201,4.89246,69000000.0
2008-03-05 02:00:00,4.89305,4.8937,4.89124,4.89124,61000000.0
2008-03-05 02:05:00,4.89279,4.89313,4.89038,4.89041,67000000.0
2008-03-05 02:10:00,4.89194,4.89254,4.89036,4.89198,68000000.0
2008-03-05 02:15:00,4.89115,4.89206,4.89014,4.89113,72000000.0
2008-03-05 02:20:00,4.89113,4.89229,4.89004,4.89076,71000000.0
2008-03-05 02:25:00,4.89028,4.89305,4.89005,4.89132,68000000.0
2008-03-05 02:30:00,4.8919,4.89342,4.8905,4.89317,70000000.0
2008-03-05 02:35:00,4.89224,4.89423,4.89143,4.89156,59000000.0
2008-03-05 02:40:00,4.89267,4.89338,4.89137,4.89261,63000000.0
2008-03-05 02:45:00,4.8929,4.89545,4.89259,4.89385,55000000.0
2008-03-05 02:50:00,4.8934,4.89605,4.8934,4.89416,70000000.0
2008-03-05 02:55:00,4.89541,4.89647,4.89437,4.89499,63000000.0
2008-03-05 03:00:00,4.8957,4.89652,4.89461,4.89528,66000000.0
2008-03-05 03:05:00,4.89549,4.89661,4.89429,4.89519,60000000.0
2008-03-05 03:10:00,4.89516,4.89663,4.89414,4.89601,63000000.0
2008-03-05 03:15:00,4.89545,4.89691,4.89477,4.89552,61000000.0
2008-03-05 03:20:00,4.89613,4.89652,4.8947,4.8962,80000000.0
2008-03-05 03:25:00,4.89588,4.89676,4.89439,4.89439,64000000.0
2008-03-05 03:30:00,4.89588,4.8959,4.89389,4.89481,66000000.0
2008-03-05 03:35:00,4.89498,4.89568,4.89426,4.89465,60000000.0
2008-03-05 03:40:00,4.89391,4.89617,4.89391,4.89497,65000000.0
2008-03-05 03:45:00,4.89538,4.8967,4.89412,4.89515,63000000.0
2008-03-05 03:50:00,4.89633,4.89633,4.89397,4.89579,62000000.0
2008-03-05 03:55:00,4.89473,4.89679,4.89449,4.89544,70000000.0
2008-03-05 04:00:00,4.89631,4.89683,4.89513,4.89683,76000000.0
2008-03-05 04:05:00,4.89601,4.89726,4.89475,4.89495,67000000.0
2008-03-05 04:10:00,4.89604,4.89731,4.8949,4.89564,76000000.0
2008-03-05 04:15:00,4.89698,4.89698,4.89505,4.89525,80000000.0
2008-03-05 04:20:00,4.89595,4.89705,4.89551,4.89594,62000000.0
2008-03-05 04:25:00,4.8954,4.89714,4.89534,4.89605,72000000.0
2008-03-05 04:30:00,4.89587,4.89609,4.89446,4.89565,64000000.0
2008-03-05 04:35:00,4.89616,4.8967,4.89485,4.89541,66000000.0
2008-03-05 04:40:00,4.89527,4.8966,4.89472,4.89491,65000000.0
2008-03-05 04:45:00,4.89582,4.89653,4.89433,4.89433,66000000.0
2008-03-05 04:50:00,4.8952,4.89621,4.89435,4.89591,60000000.0
2008-03-05 04:55:00,4.89613,4.89636,4.89429,4.89446,68000000.0
2008-03-05 05:00:00,4.89436,4.89604,4.89415,4.89487,64000000.0
2008-03-05 05:05:00,4.89475,4.89556,4.89335,4.89454,70000000.0
2008-03-05 05:10:00,4.89461,4.89561,4.89388,4.89458,68000000.0
2008-03-05 05:15:00,4.895,4.89665,4.89391,4.89651,63000000.0
2008-03-05 05:20:00,4.8969,4.89694,4.89465,4.89536,56000000.0
2008-03-05 05:25:00,4.89646,4.89688,4.89484,4.89637,60000000.0
2008-03-05 05:30:00,4.89577,4.89641,4.89465,4.89577,63000000.0
2008-03-05 05:35:00,4.89535,4.89755,4.89465,4.89755,69000000.0
2008-03-05 05:40:00,4.89702,4.8977,4.89569,4.89679,69000000.0
2008-03-05 05:45:00,4.89574,4.8985,4.89574,4.89802,64000000.0
2008-03-05 05:50:00,4.8975,4.89895,4.89658,4.89833,67000000.0
2008-03-05 05:55:00,4.89762,4.8991,4.89694,4.89778,79000000.0
2008-03-05 06:00:00,4.89697,4.89845,4.89646,4.89811,72000000.0
2008-03-05 06:05:00,4.8977,4.89868,4.89665,4.89739,62000000.0
2008-03-05 06:10:00,4.89847,4.89871,4.89691,4.89784,62000000.0
2008-03-05 06:15:00,4.89785,4.89885,4.89708,4.89875,65000000.0
2008-03-05 06:20:00,4.89795,4.89897,4.89707,4.8974,88000000.0
2008-03-05 06:25:00,4.89776,4.89878,4.89723,4.89775,59000000.0
2008-03-05 06:30:00,4.89783,4.89805,4.89665,4.89693,58000000.0
2008-03-05 06:35:00,4.89685,4.8993,4.89665,4.89698,52000000.0
2008-03-05 06:40:00,4.89728,4.89834,4.89611,4.8977,68000000.0
2008-03-05 06:45:00,4.89756,4.89854,4.89623,4.89742,62000000.0
2008-03-05 06:50:00,4.89764,4.89865,4.89653,4.89709,66000000.0
2008-03-05 06:55:00,4.89684,4.8988,4.89533,4.89659,72000000.0
2008-03-05 07:00:00,4.89626,4.89764,4.8949,4.89547,65000000.0
2008-03-05 07:05:00,4.89561,4.89682,4.89427,4.89616,62000000.0
2008-03-05 07:10:00,4.89526,4.89639,4.89414,4.89626,67000000.0
2008-03-05 07:15:00,4.89553,4.89687,4.89353,4.8951,89000000.0
2008-03-05 07:20:00,4.89531,4.89607,4.89308,4.89395,70000000.0
2008-03-05 07:25:00,4.89417,4.89535,4.89334,4.89522,59000000.0
2008-03-05 07:30:00,4.89426,4.89592,4.89345,4.89524,63000000.0
2008-03-05 07:35:00,4.89482,4.89693,4.89365,4.89511,65000000.0
2008-03-05 07:40:00,4.89611,4.89687,4.89494,4.89602,64000000.0
2008-03-05 07:45:00,4.8961,4.89873,4.89515,4.89671,66000000.0
2008-03-05 07:50:00,4.8988,4.8988,4.89616,4.89646,65000000.0
2008-03-05 07:55:00,4.89741,4.89804,4.8953,4.89713,67000000.0
2008-03-05 08:00:00,4.89778,4.89909,4.89679,4.89888,68000000.0
2008-03-05 08:05:00,4.89849,4.89963,4.89624,4.89923,71000000.0
2008-03-05 08:10:00,4.89986,4.90076,4.8986,4.89968,70000000.0
2008-03-05 08:15:00,4.89937,4.90007,4.89813,4.89845,70000000.0
2008-03-05 08:20:00,4.89892,4.89957,4.89654,4.89737,63000000.0
2008-03-05 08:25:00,4.89789,4.89808,4.89593,4.89735,66000000.0
2008-03-05 08:30:00,4.89696,4.8977,4.89508,4.89607,62000000.0
2008-03-05 08:35:00,4.89718,4.89745,4.89373,4.89539,72000000.0
2008-03-05 08:40:00,4.89544,4.89715,4.89404,4.89407,61000000.0
2008-03-05 08:45:00,4.89531,4.8961,4.89271,4.89271,68000000.0
2008-03-05 08:50:00,4.89389,4.8939,4.88945,4.89119,76000000.0
2008-03-05 08:55:00,4.89185,4.89332,4.88857,4.89173,70000000.0
2008-03-05 09:00:00,4.89344,4.89579,4.89266,4.89505,71000000.0
2008-03-05 09:05:00,4.8953,4.8971,4.89481,4.89666,63000000.0
2008-03-05 09:10:00,4.89642,4.8996,4.8955,4.89848,66000000.0
2008-03-05 09:15:00,4.89732,4.8997,4.8967,4.89711,67000000.0
2008-03-05 09:20:00,4.89685,4.90246,4.8965,4.90246,76000000.0
2008-03-05 09:25:00,4.90106,4.90314,4.89958,4.90007,65000000.0
2008-03-05 09:30:00,4.90003,4.90187,4.89839,4.89898,67000000.0
2008-03-05 09:35:00,4.8992,4.9002,4.89789,4.89984,63000000.0
2008-03-05 09:40:00,4.89978,4.90526,4.89952,4.90341,61000000.0
2008-03-05 09:45:00,4.90427,4.90562,4.8988,4.90132,58000000.0
2008-03-05 09:50:00,4.9024,4.90281,4.89798,4.8991,73000000.0
2008-03-05 09:55:00,4.90034,4.90128,4.89833,4.90103,72000000.0
2008-03-05 10:00:00,4.90132,4.90404,4.90057,4.90291,66000000.0
2008-03-05 10:05:00,4.90222,4.908,4.90222,4.90694,86000000.0
2008-03-05 10:10:00,4.90817,4.91071,4.90789,4.90999,60000000.0
2008-03-05 10:15:00,4.90959,4.91252,4.90875,4.91067,76000000.0
2008-03-05 10:20:00,4.90932,4.91056,4.90757,4.90819,64000000.0
2008-03-05 10:25:00,4.9065,4.90849,4.90529,4.90793,63000000.0
2008-03-05 10:30:00,4.90716,4.90899,4.905,4.90741,62000000.0
2008-03-05 10:35:00,4.90589,4.90859,4.90535,4.90772,55000000.0
2008-03-05 10:40:00,4.90893,4.91037,4.90759,4.90933,71000000.0
2008-03-05 10:45:00,4.90909,4.91071,4.90576,4.90576,57000000.0
2008-03-05 10:50:00,4.9072,4.908,4.90561,4.908,73000000.0
2008-03-05 10:55:00,4.90794,4.90794,4.90242,4.9027,62000000.0
2008-03-05 11:00:00,4.90415,4.90522,4.90227,4.90443,52000000.0
2008-03-05 11:05:00,4.90547,4.90778,4.90461,4.90564,66000000.0
2008-03-05 11:10:00,4.90502,4.9064,4.90344,4.90419,59000000.0
2008-03-05 11:15:00,4.90577,4.90803,4.9047,4.90683,86000000.0
2008-03-05 11:20:00,4.90766,4.90796,4.9058,4.90698,78000000.0
2008-03-05 11:25:00,4.90679,4.90696,4.90416,4.90653,53000000.0
2008-03-05 11:30:00,4.90677,4.90709,4.90458,4.90645,51000000.0
2008-03-05 11:35:00,4.90433,4.90618,4.9034,4.90471,65000000.0
2008-03-05 11:40:00,4.90284,4.90371,4.90166,4.90292,66000000.0
2008-03-05 11:45:00,4.90302,4.90445,4.90225,4.90386,64000000.0
2008-03-05 11:50:00,4.90411,4.90432,4.90183,4.9028,70000000.0
2008-03-05 11:55:00,4.90345,4.90345,4.90074,4.90136,61000000.0
2008-03-05 12:00:00,4.90063,4.90276,4.89994,4.90182,74000000.0
2008-03-05 12:05:00,4.90159,4.90235,4.89973,4.90056,75000000.0
2008-03-05 12:10:00,4.90086,4.90177,4.89959,4.90155,81000000.0
2008-03-05 12:15:00,4.90161,4.90167,4.8962,4.89826,62000000.0
2008-03-05 12:20:00,4.89737,4.89989,4.89689,4.89898,52000000.0
2008-03-05 12:25:00,4.89966,4.90094,4.89846,4.89943,68000000.0
2008-03-05 12:30:00,4.89899,4.90011,4.89739,4.89887,71000000.0
2008-03-05 12:35:00,4.89854,4.90047,4.89634,4.89936,59000000.0
2008-03-05 12:40:00,4.90009,4.90091,4.89821,4.90039,68000000.0
2008-03-05 12:45:00,4.90077,4.9014,4.89907,4.90017,61000000.0
2008-03-05 12:50:00,4.89975,4.90145,4.89864,4.89914,68000000.0
2008-03-05 12:55:00,4.89874,4.89997,4.89792,4.8984,76000000.0
2008-03-05 13:00:00,4.89793,4.90003,4.89747,4.8989,71000000.0
2008-03-05 13:05:00,4.89971,4.90164,4.89834,4.90007,60000000.0
2008-03-05 13:10:00,4.90149,4.90196,4.89938,4.90048,56000000.0
2008-03-05 13:15:00,4.90056,4.90238,4.89943,4.90189,77000000.0
2008-03-05 13:20:00,4.90114,4.90277,4.9007,4.90255,63000000.0
2008-03-05 13:25:00,4.90244,4.90244,4.90024,4.90173,60000000.0
2008-03-05 13:30:00,4.90174,4.90248,4.89967,4.90023,65000000.0
2008-03-05 13:35:00,4.90042,4.90138,4.89923,4.90077,52000000.0
2008-03-05 13:40:00,4.90098,4.90178,4.89965,4.90126,76000000.0
2008-03-05 13:45:00,4.901,4.90223,4.89985,4.90124,56000000.0
2008-03-05 13:50:00,4.90036,4.90198,4.89788,4.89901,60000000.0
2008-03-05 13:55:00,4.89869,4.89996,4.89626,4.89626,72000000.0
2008-03-05 14:00:00,4.89788,4.89911,4.89629,4.89884,59000000.0
2008-03-05 14:05:00,4.89768,4.89916,4.89557,4.89683,58000000.0
2008-03-05 14:10:00,4.89727,4.89839,4.89603,4.89732,64000000.0
2008-03-05 14:15:00,4.89738,4.89866,4.89642,4.89763,55000000.0
2008-03-05 14:20:00,4.89762,4.89952,4.89715,4.8974,65000000.0
2008-03-05 14:25:00,4.898,4.89943,4.89717,4.89804,55000000.0
2008-03-05 14:30:00,4.89894,4.89913,4.89725,4.89899,62000000.0
2008-03-05 14:35:00,4.89808,4.89906,4.89727,4.89799,78000000.0
2008-03-05 14:40:00,4.89758,4.8991,4.89677,4.89707,63000000.0
2008-03-05 14:45:00,4.89767,4.89767,4.8951,4.8969,79000000.0
2008-03-05 14:50:00,4.89575,4.89763,4.89544,4.89631,77000000.0
2008-03-05 14:55:00,4.89698,4.89763,4.89563,4.89732,81000000.0
2008-03-05 15:00:00,4.89613,4.89734,4.8943,4.89614,62000000.0
2008-03-05 15:05:00,4.89621,4.89621,4.89392,4.89453,66000000.0
2008-03-05 15:10:00,4.89531,4.89564,4.89338,4.89496,65000000.0
2008-03-05 15:15:00,4.89422,4.89516,4.88984,4.89387,70000000.0
2008-03-05 15:20:00,4.89438,4.89498,4.89048,4.89197,64000000.0
2008-03-05 15:25:00,4.89227,4.89458,4.88874,4.89132,61000000.0
2008-03-05 15:30:00,4.89156,4.89321,4.88976,4.8931,57000000.0
2008-03-05 15:35:00,4.89157,4.89337,4.88718,4.88844,70000000.0
2008-03-05 15:40:00,4.88713,4.89229,4.88293,4.88399,56000000.0
2008-03-05 15:45:00,4.88368,4.88743,4.88299,4.88471,63000000.0
2008-03-05 15:50:00,4.8853,4.88551,4.8824,4.88458,61000000.0
2008-03-05 15:55:00,4.88476,4.88482,4.88085,4.88279,63000000.0
2008-03-05 16:00:00,4.88399,4.88662,4.88293,4.88609,52000000.0
2008-03-05 16:05:00,4.88498,4.88596,4.88235,4.88275,68000000.0
2008-03-05 16:10:00,4.88393,4.8845,4.88119,4.88298,62000000.0
2008-03-05 16:15:00,4.88393,4.88487,4.88285,4.88438,64000000.0
2008-03-05 16:20:00,4.88369,4.88581,4.88255,4.88301,60000000.0
2008-03-05 16:25:00,4.88251,4.8857,4.88163,4.88385,74000000.0
2008-03-05 16:30:00,4.88429,4.88594,4.88266,4.8843,64000000.0
2008-03-05 16:35:00,4.88446,4.88705,4.88377,4.88553,76000000.0
2008-03-05 16:40:00,4.88547,4.88778,4.8852,4.8871,63000000.0
2008-03-05 16:45:00,4.88603,4.88639,4.88334,4.8839,67000000.0
2008-03-05 16:50:00,4.88403,4.88579,4.88322,4.8834,71000000.0
2008-03-05 16:55:00,4.88332,4.88553,4.88088,4.88088,61000000.0
2008-03-05 17:00:00,4.88395,4.88839,4.88205,4.88839,49000000.0
2008-03-05 17:05:00,4.8879,4.88909,4.8858,4.88855,72000000.0
2008-03-05 17:10:00,4.88714,4.88936,4.88476,4.88885,55000000.0
2008-03-05 17:15:00,4.88816,4.89258,4.88669,4.8913,62000000.0
2008-03-05 17:20:00,4.88896,4.89155,4.88778,4.88914,72000000.0
2008-03-05 17:25:00,4.88979,4.89082,4.88486,4.88643,57000000.0
2008-03-05 17:30:00,4.88381,4.8895,4.87651,4.88213,60000000.0
2008-03-05 17:35:00,4.88554,4.88966,4.87946,4.88098,60000000.0
2008-03-05 17:40:00,4.87973,4.88604,4.87152,4.87453,74000000.0
2008-03-05 17:45:00,4.87416,4.88081,4.87358,4.87359,70000000.0
2008-03-05 17:50:00,4.88055,4.88113,4.87215,4.87356,50000000.0
2008-03-05 17:55:00,4.87605,4.88062,4.87296,4.8736,75000000.0
2008-03-05 18:00:00,4.87164,4.87531,4.87013,4.87367,68000000.0
2008-03-05 18:05:00,4.87488,4.87625,4.87172,4.87308,74000000.0
2008-03-05 18:10:00,4.87505,4.87571,4.87081,4.87325,76000000.0
2008-03-05 18:15:00,4.87298,4.87525,4.86567,4.86698,74000000.0
2008-03-05 18:20:00,4.87271,4.87343,4.86261,4.87335,85000000.0
2008-03-05 18:25:00,4.86683,4.8738,4.86683,4.86798,69000000.0
2008-03-05 18:30:00,4.86798,4.87359,4.86758,4.86891,68000000.0
2008-03-05 18:35:00,4.86958,4.87141,4.8659,4.86892,74000000.0
2008-03-05 18:40:00,4.86977,4.87048,4.86276,4.86842,72000000.0
2008-03-05 18:45:00,4.86746,4.87147,4.86746,4.86963,67000000.0
2008-03-05 18:50:00,4.8702,4.87156,4.86677,4.86774,66000000.0
2008-03-05 18:55:00,4.86852,4.87005,4.86629,4.86885,62000000.0
2008-03-05 19:00:00,4.86897,4.87137,4.86695,4.86794,70000000.0
2008-03-05 19:05:00,4.86799,4.86986,4.8645,4.86674,81000000.0
2008-03-05 19:10:00,4.86711,4.8685,4.86554,4.86762,76000000.0
2008-03-05 19:15:00,4.86708,4.86806,4.86551,4.86597,58000000.0
2008-03-05 19:20:00,4.86763,4.86888,4.86555,4.86647,56000000.0
2008-03-05 19:25:00,4.86638,4.86896,4.86534,4.86801,62000000.0
2008-03-05 19:30:00,4.86611,4.86851,4.86482,4.86589,56000000.0
2008-03-05 19:35:00,4.86515,4.8685,4.86505,4.86847,64000000.0
2008-03-05 19:40:00,4.86727,4.86838,4.86585,4.86651,59000000.0
2008-03-05 19:45:00,4.86677,4.86861,4.86556,4.8667,58000000.0
2008-03-05 19:50:00,4.86746,4.86805,4.86619,4.86662,73000000.0
2008-03-05 19:55:00,4.86638,4.86772,4.86543,4.86658,65000000.0
2008-03-05 20:00:00,4.86841,4.86855,4.86618,4.86783,62000000.0
2008-03-05 20:05:00,4.86728,4.86814,4.86588,4.86736,67000000.0
2008-03-05 20:10:00,4.8675,4.86759,4.86574,4.86685,59000000.0
2008-03-05 20:15:00,4.86628,4.86803,4.8657,4.86623,55000000.0
2008-03-05 20:20:00,4.86622,4.86691,4.86476,4.8653,63000000.0
2008-03-05 20:25:00,4.86654,4.86759,4.8651,4.86533,61000000.0
2008-03-05 20:30:00,4.86664,4.86831,4.8651,4.86707,78000000.0
2008-03-05 20:35:00,4.86787,4.87119,4.86787,4.87004,76000000.0
2008-03-05 20:40:00,4.86829,4.87168,4.86829,4.87051,80000000.0
2008-03-05 20:45:00,4.86902,4.87431,4.86902,4.87388,82000000.0
2008-03-05 20:50:00,4.87296,4.87599,4.87203,4.87327,59000000.0
2008-03-05 20:55:00,4.87368,4.87511,4.8712,4.8712,58000000.0
2008-03-05 21:00:00,4.87199,4.87266,4.86997,4.87214,64000000.0
2008-03-05 21:05:00,4.87168,4.87353,4.87046,4.87312,56000000.0
2008-03-05 21:10:00,4.87244,4.87419,4.87075,4.87292,69000000.0
2008-03-05 21:15:00,4.87379,4.87547,4.87154,4.87456,71000000.0
2008-03-05 21:20:00,4.87415,4.87621,4.87363,4.87549,72000000.0
2008-03-05 21:25:00,4.87453,4.87574,4.87267,4.87399,58000000.0
2008-03-05 21:30:00,4.87339,4.87506,4.87291,4.87389,71000000.0
2008-03-05 21:35:00,4.87437,4.87559,4.87348,4.87393,68000000.0
2008-03-05 21:40:00,4.87429,4.87608,4.87333,4.87441,69000000.0
2008-03-05 21:45:00,4.87458,4.87626,4.87409,4.87609,73000000.0
2008-03-05 21:50:00,4.87664,4.87664,4.87366,4.87383,81000000.0
2008-03-05 21:55:00,4.8752,4.87548,4.87192,4.87401,77000000.0
2008-03-05 22:00:00,4.87305,4.87532,4.87203,4.87324,70000000.0
2008-03-05 22:05:00,4.87347,4.87352,4.86991,4.87238,62000000.0
2008-03-05 22:10:00,4.87252,4.87418,4.87081,4.87315,77000000.0
2008-03-05 22:15:00,4.87155,4.87337,4.87116,4.87205,61000000.0
2008-03-05 22:20:00,4.87331,4.87346,4.87126,4.87193,78000000.0
2008-03-05 22:25:00,4.87279,4.87371,4.87118,4.87365,76000000.0
2008-03-05 22:30:00,4.87334,4.87429,4.87131,4.8718,66000000.0
2008-03-05 22:35:00,4.87257,4.87384,4.87184,4.87352,79000000.0
2008-03-05 22:40:00,4.87197,4.87354,4.8716,4.87329,67000000.0
2008-03-05 22:45:00,4.87295,4.87386,4.87183,4.87183,59000000.0
2008-03-05 22:50:00,4.87295,4.8746,4.87264,4.87335,72000000.0
2008-03-05 22:55:00,4.87273,4.87425,4.87222,4.87335,62000000.0
2008-03-05 23:00:00,4.87245,4.87403,4.87217,4.87267,65000000.0
2008-03-05 23:05:00,4.87399,4.87421,4.87178,4.87346,71000000.0
2008-03-05 23:10:00,4.87274,4.87403,4.87197,4.87297,63000000.0
2008-03-05 23:15:00,4.87344,4.87375,4.87127,4.87198,54000000.0
2008-03-05 23:20:00,4.8718,4.87273,4.87093,4.8719,64000000.0
2008-03-05 23:25:00,4.87143,4.87178,4.86884,4.86899,66000000.0
2008-03-05 23:30:00,4.86876,4.87234,4.86876,4.8711,53000000.0
2008-03-05 23:35:00,4.87222,4.87231,4.87087,4.8718,62000000.0
2008-03-05 23:40:00,4.87161,4.87293,4.87096,4.87164,57000000.0
2008-03-05 23:45:00,4.87242,4.87474,4.87175,4.87337,77000000.0
2008-03-05 23:50:00,4.87465,4.87465,4.87245,4.87381,66000000.0
2008-03-05 23:55:00,4.87216,4.87439,4.87216,4.87379,70000000.0
2008-03-06 00:00:00,4.87297,4.87476,4.87202,4.87351,63000000.0
2008-03-06 00:05:00,4.87343,4.87462,4.87162,4.87186,74000000.0
2008-03-06 00:10:00,4.87256,4.87285,4.87125,4.87125,53000000.0
2008-03-06 00:15:00,4.87369,4.87378,4.87124,4.87309,82000000.0
2008-03-06 00:20:00,4.87309,4.87374,4.87118,4.8723,60000000.0
2008-03-06 00:25:00,4.87159,4.8731,4.87107,4.87107,68000000.0
2008-03-06 00:30:00,4.87101,4.87244,4.86846,4.86933,71000000.0
2008-03-06 00:35:00,4.8696,4.87085,4.86775,4.86883,62000000.0
2008-03-06 00:40:00,4.86852,4.87021,4.86844,4.86926,50000000.0
2008-03-06 00:45:00,4.86891,4.87098,4.86871,4.87003,80000000.0
2008-03-06 00:50:00,4.87009,4.87105,4.86855,4.86959,68000000.0
2008-03-06 00:55:00,4.86978,4.87085,4.86888,4.86925,67000000.0
2008-03-06 01:00:00,4.87027,4.87123,4.86937,4.86959,65000000.0
2008-03-06 01:05:00,4.87028,4.87105,4.86956,4.87008,66000000.0
2008-03-06 01:10:00,4.87035,4.87083,4.86893,4.86946,69000000.0
2008-03-06 01:15:00,4.86858,4.86968,4.86784,4.86894,69000000.0
2008-03-06 01:20:00,4.86919,4.86992,4.86794,4.86794,71000000.0
2008-03-06 01:25:00,4.86935,4.87007,4.86777,4.87007,64000000.0
2008-03-06 01:30:00,4.86985,4.87108,4.86888,4.87108,59000000.0
2008-03-06 01:35:00,4.87048,4.873,4.86979,4.87179,74000000.0
2008-03-06 01:40:00,4.87116,4.87212,4.86965,4.87121,70000000.0
2008-03-06 01:45:00,4.87157,4.87275,4.87034,4.87109,74000000.0
2008-03-06 01:50:00,4.87094,4.87203,4.86896,4.86927,73000000.0
2008-03-06 01:55:00,4.86978,4.87028,4.86786,4.86883,69000000.0
2008-03-06 02:00:00,4.86886,4.87024,4.86865,4.87001,61000000.0
2008-03-06 02:05:00,4.86988,4.87027,4.86715,4.86885,67000000.0
2008-03-06 02:10:00,4.86807,4.86956,4.86725,4.86726,68000000.0
2008-03-06 02:15:00,4.86815,4.86901,4.8667,4.86741,72000000.0
2008-03-06 02:20:00,4.86707,4.86988,4.86707,4.86806,71000000.0
2008-03-06 02:25:00,4.86877,4.86975,4.86736,4.8687,68000000.0
2008-03-06 02:30:00,4.86793,4.86974,4.8675,4.86969,70000000.0
2008-03-06 02:35:00,4.8685,4.87001,4.86797,4.86911,59000000.0
2008-03-06 02:40:00,4.86849,4.86968,4.86813,4.86828,63000000.0
2008-03-06 02:45:00,4.86815,4.86874,4.86694,4.86866,55000000.0
2008-03-06 02:50:00,4.86851,4.86906,4.86658,4.86668,70000000.0
2008-03-06 02:55:00,4.86802,4.86828,4.86606,4.86758,63000000.0
2008-03-06 03:00:00,4.86746,4.86854,4.86678,4.86796,66000000.0
2008-03-06 03:05:00,4.86748,4.86862,4.86672,4.86826,60000000.0
2008-03-06 03:10:00,4.86754,4.86895,4.86726,4.8682,63000000.0
2008-03-06 03:15:00,4.86844,4.86934,4.86798,4.86843,61000000.0
2008-03-06 03:20:00,4.86862,4.86932,4.86744,4.86913,80000000.0
2008-03-06 03:25:00,4.86861,4.86932,4.86777,4.86852,64000000.0
2008-03-06 03:30:00,4.8688,4.86959,4.86784,4.86813,66000000.0
2008-03-06 03:35:00,4.86794,4.86983,4.86794,4.86979,60000000.0
2008-03-06 03:40:00,4.86887,4.8697,4.86795,4.86931,65000000.0
2008-03-06 03:45:00,4.86901,4.87023,4.86823,4.86898,63000000.0
2008-03-06 03:50:00,4.86859,4.86988,4.86698,4.86705,62000000.0
2008-03-06 03:55:00,4.86717,4.8691,4.86689,4.86819,70000000.0
2008-03-06 04:00:00,4.86838,4.86921,4.86743,4.86866,76000000.0
2008-03-06 04:05:00,4.86787,4.86959,4.86707,4.86739,67000000.0
2008-03-06 04:10:00,4.86821,4.86867,4.86655,4.86655,76000000.0
2008-03-06 04:15:00,4.86675,4.86837,4.86646,4.86676,80000000.0
2008-03-06 04:20:00,4.86856,4.86911,4.867,4.867,62000000.0
2008-03-06 04:25:00,4.86717,4.86941,4.86717,4.86858,72000000.0
2008-03-06 04:30:00,4.86943,4.86976,4.86757,4.86875,64000000.0
2008-03-06 04:35:00,4.86848,4.86986,4.86785,4.86798,66000000.0
2008-03-06 04:40:00,4.86919,4.87026,4.86866,4.86964,65000000.0
2008-03-06 04:45:00,4.86929,4.8707,4.86882,4.86927,66000000.0
2008-03-06 04:50:00,4.87131,4.87152,4.86954,4.86964,60000000.0
2008-03-06 04:55:00,4.87013,4.87125,4.86929,4.86984,68000000.0
2008-03-06 05:00:00,4.87089,4.87154,4.86925,4.86992,64000000.0
2008-03-06 05:05:00,4.87015,4.87063,4.86893,4.87031,70000000.0
2008-03-06 05:10:00,4.86994,4.87037,4.86875,4.86982,68000000.0
2008-03-06 05:15:00,4.86996,4.87053,4.86864,4.86873,63000000.0
2008-03-06 05:20:00,4.86934,4.87027,4.86796,4.87021,56000000.0
2008-03-06 05:25:00,4.87,4.87025,4.86821,4.8687,60000000.0
2008-03-06 05:30:00,4.87012,4.87038,4.86884,4.8698,63000000.0
2008-03-06 05:35:00,4.86957,4.87073,4.86845,4.87014,69000000.0
2008-03-06 05:40:00,4.86904,4.87091,4.86904,4.86913,69000000.0
2008-03-06 05:45:00,4.86968,4.87119,4.86902,4.87074,64000000.0
2008-03-06 05:50:00,4.87029,4.87153,4.86939,4.86939,67000000.0
2008-03-06 05:55:00,4.87037,4.87129,4.86902,4.87019,79000000.0
2008-03-06 06:00:00,4.87101,4.87168,4.87001,4.87028,72000000.0
2008-03-06 06:05:00,4.87106,4.87154,4.86921,4.87019,62000000.0
2008-03-06 06:10:00,4.86981,4.87069,4.8687,4.87056,62000000.0
2008-03-06 06:15:00,4.86953,4.87097,4.86881,4.87019,65000000.0
2008-03-06 06:20:00,4.86923,4.87113,4.86923,4.87084,88000000.0
2008-03-06 06:25:00,4.86999,4.87051,4.86905,4.86964,59000000.0
2008-03-06 06:30:00,4.86942,4.87044,4.86887,4.8696,58000000.0
2008-03-06 06:35:00,4.86885,4.87074,4.86866,4.87074,52000000.0
2008-03-06 06:40:00,4.86918,4.8704,4.86877,4.86939,68000000.0
2008-03-06 06:45:00,4.86907,4.87011,4.8683,4.8683,62000000.0
2008-03-06 06:50:00,4.86974,4.87023,4.86834,4.86896,66000000.0
2008-03-06 06:55:00,4.86905,4.87049,4.86889,4.86946,72000000.0
2008-03-06 07:00:00,4.86978,4.86981,4.86734,4.86907,65000000.0
2008-03-06 07:05:00,4.8688,4.86993,4.86801,4.86823,62000000.0
2008-03-06 07:10:00,4.86845,4.86987,4.86776,4.86913,67000000.0
2008-03-06 07:15:00,4.86902,4.86974,4.86797,4.86863,89000000.0
2008-03-06 07:20:00,4.86775,4.87022,4.86775,4.86877,70000000.0
2008-03-06 07:25:00,4.86949,4.86992,4.86636,4.86787,59000000.0
2008-03-06 07:30:00,4.86709,4.8676,4.86443,4.8657,63000000.0
2008-03-06 07:35:00,4.86614,4.86614,4.86351,4.86483,65000000.0
2008-03-06 07:40:00,4.86496,4.86613,4.86304,4.86501,64000000.0
2008-03-06 07:45:00,4.86518,4.86624,4.86376,4.86529,66000000.0
2008-03-06 07:50:00,4.86514,4.86604,4.86319,4.86338,65000000.0
2008-03-06 07:55:00,4.86363,4.86444,4.86273,4.86376,67000000.0
2008-03-06 08:00:00,4.86392,4.86539,4.86302,4.86422,68000000.0
2008-03-06 08:05:00,4.86554,4.86554,4.86207,4.8625,71000000.0
2008-03-06 08:10:00,4.86381,4.86467,4.86154,4.86154,70000000.0
2008-03-06 08:15:00,4.86139,4.86367,4.86045,4.86126,70000000.0
2008-03-06 08:20:00,4.86225,4.86397,4.86104,4.86327,63000000.0
2008-03-06 08:25:00,4.86298,4.8639,4.86159,4.86337,66000000.0
2008-03-06 08:30:00,4.86429,4.86438,4.86232,4.86279,62000000.0
2008-03-06 08:35:00,4.86378,4.86378,4.85939,4.8612,72000000.0
2008-03-06 08:40:00,4.86176,4.86637,4.8607,4.86631,61000000.0
2008-03-06 08:45:00,4.86644,4.86655,4.86417,4.8649,68000000.0
2008-03-06 08:50:00,4.86483,4.86576,4.86379,4.86511,76000000.0
2008-03-06 08:55:00,4.86419,4.86639,4.86275,4.86319,70000000.0
2008-03-06 09:00:00,4.86363,4.86418,4.86186,4.86391,71000000.0
2008-03-06 09:05:00,4.86322,4.86691,4.86322,4.86617,63000000.0
2008-03-06 09:10:00,4.86626,4.86639,4.86366,4.8648,66000000.0
2008-03-06 09:15:00,4.86462,4.86707,4.86368,4.86616,67000000.0
2008-03-06 09:20:00,4.86715,4.86944,4.86585,4.86644,76000000.0
2008-03-06 09:25:00,4.86699,4.86877,4.86504,4.86815,65000000.0
2008-03-06 09:30:00,4.86636,4.86817,4.86577,4.86662,67000000.0
2008-03-06 09:35:00,4.86613,4.86778,4.86519,4.86728,63000000.0
2008-03-06 09:40:00,4.86699,4.86816,4.86257,4.86339,61000000.0
2008-03-06 09:45:00,4.86365,4.86451,4.86204,4.86364,58000000.0
2008-03-06 09:50:00,4.86247,4.86878,4.86247,4.8663,73000000.0
2008-03-06 09:55:00,4.86643,4.86728,4.86396,4.86545,72000000.0
2008-03-06 10:00:00,4.86442,4.8665,4.85882,4.85942,66000000.0
2008-03-06 10:05:00,4.86067,4.86292,4.85593,4.85662,86000000.0
2008-03-06 10:10:00,4.85739,4.85907,4.85514,4.85588,60000000.0
2008-03-06 10:15:00,4.85375,4.85726,4.8536,4.85726,76000000.0
2008-03-06 10:20:00,4.85651,4.85814,4.85525,4.85746,64000000.0
2008-03-06 10:25:00,4.85639,4.85776,4.85448,4.85561,63000000.0
2008-03-06 10:30:00,4.85725,4.85732,4.8533,4.8533,62000000.0
2008-03-06 10:35:00,4.85484,4.85612,4.85252,4.85412,55000000.0
2008-03-06 10:40:00,4.85614,4.85614,4.84992,4.85195,71000000.0
2008-03-06 10:45:00,4.85049,4.85375,4.85049,4.85319,57000000.0
2008-03-06 10:50:00,4.85295,4.85295,4.84928,4.85068,73000000.0
2008-03-06 10:55:00,4.85068,4.85195,4.84745,4.84912,62000000.0
2008-03-06 11:00:00,4.84844,4.85085,4.84743,4.84845,52000000.0
2008-03-06 11:05:00,4.84993,4.85279,4.84884,4.85157,66000000.0
2008-03-06 11:10:00,4.85126,4.85267,4.85071,4.8508,59000000.0
2008-03-06 11:15:00,4.85201,4.85254,4.84982,4.85062,86000000.0
2008-03-06 11:20:00,4.84944,4.85138,4.8489,4.8509,78000000.0
2008-03-06 11:25:00,4.85193,4.85397,4.85074,4.85397,53000000.0
2008-03-06 11:30:00,4.85262,4.85431,4.85183,4.85183,51000000.0
2008-03-06 11:35:00,4.85328,4.85522,4.85208,4.85404,65000000.0
2008-03-06 11:40:00,4.85337,4.85543,4.85311,4.85376,66000000.0
2008-03-06 11:45:00,4.8547,4.8547,4.85134,4.8519,64000000.0
2008-03-06 11:50:00,4.85134,4.85388,4.85075,4.85253,70000000.0
2008-03-06 11:55:00,4.85248,4.85354,4.85117,4.85354,61000000.0
2008-03-06 12:00:00,4.85219,4.85412,4.84896,4.84971,74000000.0
2008-03-06 12:05:00,4.84916,4.85172,4.84726,4.84991,75000000.0
2008-03-06 12:10:00,4.85051,4.85128,4.84752,4.84976,81000000.0
2008-03-06 12:15:00,4.84814,4.85015,4.84713,4.84905,62000000.0
2008-03-06 12:20:00,4.84816,4.85098,4.84802,4.84997,52000000.0
2008-03-06 12:25:00,4.84972,4.85485,4.84923,4.85387,68000000.0
2008-03-06 12:30:00,4.85329,4.85384,4.8518,4.85355,71000000.0
2008-03-06 12:35:00,4.8538,4.85448,4.85245,4.85318,59000000.0
2008-03-06 12:40:00,4.85367,4.85367,4.85091,4.85184,68000000.0
2008-03-06 12:45:00,4.85165,4.85618,4.85153,4.85447,61000000.0
2008-03-06 12:50:00,4.85475,4.856,4.8526,4.85476,68000000.0
2008-03-06 12:55:00,4.85562,4.8579,4.85421,4.85738,76000000.0
2008-03-06 13:00:00,4.8553,4.85754,4.85477,4.8562,71000000.0
2008-03-06 13:05:00,4.8561,4.85685,4.85448,4.85685,60000000.0
2008-03-06 13:10:00,4.85609,4.85797,4.85265,4.85378,56000000.0
2008-03-06 13:15:00,4.85458,4.85599,4.85291,4.85385,77000000.0
2008-03-06 13:20:00,4.85396,4.85584,4.85367,4.85563,63000000.0
2008-03-06 13:25:00,4.85426,4.85588,4.8531,4.85451,60000000.0
2008-03-06 13:30:00,4.85498,4.85602,4.85342,4.85411,65000000.0
2008-03-06 13:35:00,4.85356,4.85488,4.85297,4.8544,52000000.0
2008-03-06 13:40:00,4.85327,4.85524,4.85281,4.85524,76000000.0
2008-03-06 13:45:00,4.85439,4.85556,4.85363,4.85416,56000000.0
2008-03-06 13:50:00,4.85567,4.85686,4.85383,4.8557,60000000.0
2008-03-06 13:55:00,4.85651,4.85733,4.85505,4.85733,72000000.0
2008-03-06 14:00:00,4.8561,4.85714,4.85331,4.85642,59000000.0
2008-03-06 14:05:00,4.85602,4.85686,4.85374,4.8552,58000000.0
2008-03-06 14:10:00,4.85463,4.85609,4.85141,4.85397,64000000.0
2008-03-06 14:15:00,4.85559,4.85692,4.85437,4.8558,55000000.0
2008-03-06 14:20:00,4.85712,4.85768,4.8523,4.85252,65000000.0
2008-03-06 14:25:00,4.85321,4.85627,4.85223,4.85627,55000000.0
2008-03-06 14:30:00,4.85706,4.85706,4.85282,4.85347,62000000.0
2008-03-06 14:35:00,4.85247,4.85626,4.85205,4.85445,78000000.0
2008-03-06 14:40:00,4.85573,4.8558,4.85268,4.85382,63000000.0
2008-03-06 14:45:00,4.85401,4.85545,4.85143,4.85503,79000000.0
2008-03-06 14:50:00,4.8539,4.85552,4.85311,4.85464,77000000.0
2008-03-06 14:55:00,4.85479,4.85676,4.85307,4.85543,81000000.0
2008-03-06 15:00:00,4.85748,4.86081,4.85632,4.85838,62000000.0
2008-03-06 15:05:00,4.8588,4.8595,4.85589,4.85812,66000000.0
2008-03-06 15:10:00,4.85691,4.85814,4.85436,4.85737,65000000.0
2008-03-06 15:15:00,4.85598,4.85916,4.85539,4.85836,70000000.0
2008-03-06 15:20:00,4.85834,4.8607,4.85642,4.85988,64000000.0
2008-03-06 15:25:00,4.86001,4.86098,4.85754,4.86098,61000000.0
2008-03-06 15:30:00,4.86174,4.86534,4.85837,4.86418,57000000.0
2008-03-06 15:35:00,4.86542,4.86542,4.85723,4.85948,70000000.0
2008-03-06 15:40:00,4.86115,4.86245,4.85602,4.85777,56000000.0
2008-03-06 15:45:00,4.85871,4.86184,4.85645,4.858,63000000.0
2008-03-06 15:50:00,4.85848,4.86471,4.85559,4.85747,61000000.0
2008-03-06 15:55:00,4.85729,4.85975,4.84409,4.84537,63000000.0
2008-03-06 16:00:00,4.84702,4.85822,4.84672,4.85301,52000000.0
2008-03-06 16:05:00,4.84879,4.85745,4.84207,4.84207,68000000.0
2008-03-06 16:10:00,4.84302,4.84405,4.83963,4.84301,62000000.0
2008-03-06 16:15:00,4.84238,4.8433,4.83897,4.84006,64000000.0
2008-03-06 16:20:00,4.84185,4.85583,4.84131,4.85581,60000000.0
2008-03-06 16:25:00,4.85519,4.85519,4.84489,4.84642,74000000.0
2008-03-06 16:30:00,4.846,4.8503,4.84544,4.84856,64000000.0
2008-03-06 16:35:00,4.84859,4.85128,4.84514,4.84532,76000000.0
2008-03-06 16:40:00,4.84687,4.84964,4.84462,4.84827,63000000.0
2008-03-06 16:45:00,4.84761,4.84957,4.84365,4.84648,67000000.0
2008-03-06 16:50:00,4.84506,4.84993,4.84204,4.84993,71000000.0
2008-03-06 16:55:00,4.84875,4.84962,4.84218,4.84302,61000000.0
2008-03-06 17:00:00,4.84623,4.84805,4.84174,4.84665,49000000.0
2008-03-06 17:05:00,4.84303,4.84821,4.84301,4.84721,72000000.0
2008-03-06 17:10:00,4.84756,4.84803,4.84395,4.84613,55000000.0
2008-03-06 17:15:00,4.84605,4.84739,4.84131,4.84301,62000000.0
2008-03-06 17:20:00,4.84267,4.84894,4.84072,4.8465,72000000.0
2008-03-06 17:25:00,4.84603,4.84966,4.84433,4.84471,57000000.0
2008-03-06 17:30:00,4.84617,4.84788,4.84491,4.84628,60000000.0
2008-03-06 17:35:00,4.84611,4.84828,4.84446,4.84465,60000000.0
2008-03-06 17:40:00,4.84685,4.84728,4.84133,4.84495,74000000.0
2008-03-06 17:45:00,4.84481,4.84866,4.8425,4.84866,70000000.0
2008-03-06 17:50:00,4.84516,4.84818,4.84509,4.84684,50000000.0
2008-03-06 17:55:00,4.84674,4.84915,4.84335,4.84632,75000000.0
2008-03-06 18:00:00,4.84445,4.85069,4.8432,4.84416,68000000.0
2008-03-06 18:05:00,4.8456,4.84948,4.84302,4.8449,74000000.0
2008-03-06 18:10:00,4.84628,4.84785,4.84345,4.84587,76000000.0
2008-03-06 18:15:00,4.84658,4.84841,4.84469,4.8473,74000000.0
2008-03-06 18:20:00,4.84793,4.84835,4.84286,4.84563,85000000.0
2008-03-06 18:25:00,4.8433,4.84744,4.83993,4.84236,69000000.0
2008-03-06 18:30:00,4.84341,4.846,4.84103,4.84565,68000000.0
2008-03-06 18:35:00,4.84387,4.84734,4.84142,4.84142,74000000.0
2008-03-06 18:40:00,4.84497,4.84516,4.84161,4.84268,72000000.0
2008-03-06 18:45:00,4.84171,4.84596,4.84158,4.84444,67000000.0
2008-03-06 18:50:00,4.84344,4.84731,4.84268,4.8466,66000000.0
2008-03-06 18:55:00,4.84449,4.8475,4.84337,4.84505,62000000.0
2008-03-06 19:00:00,4.84571,4.84733,4.84364,4.84707,70000000.0
2008-03-06 19:05:00,4.8469,4.84812,4.8441,4.84622,81000000.0
2008-03-06 19:10:00,4.84656,4.84713,4.84299,4.84594,76000000.0
2008-03-06 19:15:00,4.84503,4.8471,4.84338,4.84569,58000000.0
2008-03-06 19:20:00,4.84529,4.84799,4.84528,4.84759,56000000.0
2008-03-06 19:25:00,4.84822,4.84822,4.84429,4.84436,62000000.0
2008-03-06 19:30:00,4.84483,4.84568,4.84327,4.84512,56000000.0
2008-03-06 19:35:00,4.8457,4.84672,4.8436,4.84485,64000000.0
2008-03-06 19:40:00,4.84559,4.84707,4.84392,4.84682,59000000.0
2008-03-06 19:45:00,4.84474,4.84676,4.8404,4.84307,58000000.0
2008-03-06 19:50:00,4.84139,4.84298,4.83957,4.84225,73000000.0
2008-03-06 19:55:00,4.84086,4.84558,4.84002,4.84308,65000000.0
2008-03-06 20:00:00,4.84108,4.84392,4.83935,4.84296,62000000.0
2008-03-06 20:05:00,4.84259,4.84511,4.84099,4.84435,67000000.0
2008-03-06 20:10:00,4.845,4.8462,4.84078,4.84082,59000000.0
2008-03-06 20:15:00,4.84029,4.8467,4.84029,4.84214,55000000.0
2008-03-06 20:20:00,4.84604,4.84636,4.8416,4.8442,63000000.0
2008-03-06 20:25:00,4.84363,4.84455,4.83922,4.84161,61000000.0
2008-03-06 20:30:00,4.84095,4.84372,4.83992,4.84087,78000000.0
2008-03-06 20:35:00,4.84018,4.84221,4.83841,4.84012,76000000.0
2008-03-06 20:40:00,4.83887,4.84093,4.83782,4.84045,80000000.0
2008-03-06 20:45:00,4.83943,4.84179,4.83885,4.84006,82000000.0
2008-03-06 20:50:00,4.84046,4.84131,4.8386,4.83957,59000000.0
2008-03-06 20:55:00,4.84121,4.84121,4.83868,4.8405,58000000.0
2008-03-06 21:00:00,4.84076,4.84124,4.83869,4.83954,64000000.0
2008-03-06 21:05:00,4.83981,4.84126,4.83888,4.84059,56000000.0
2008-03-06 21:10:00,4.84109,4.84273,4.8399,4.841,69000000.0
2008-03-06 21:15:00,4.83991,4.84206,4.83991,4.84206,71000000.0
2008-03-06 21:20:00,4.84198,4.84293,4.84068,4.84094,72000000.0
2008-03-06 21:25:00,4.84305,4.84381,4.84123,4.84381,58000000.0
2008-03-06 21:30:00,4.84304,4.84468,4.84259,4.84368,71000000.0
2008-03-06 21:35:00,4.84424,4.84532,4.84306,4.8435,68000000.0
2008-03-06 21:40:00,4.84427,4.84466,4.84294,4.84319,69000000.0
2008-03-06 21:45:00,4.84346,4.84394,4.84082,4.84144,73000000.0
2008-03-06 21:50:00,4.84246,4.84287,4.84059,4.84099,81000000.0
2008-03-06 21:55:00,4.84206,4.8431,4.84023,4.84259,77000000.0
2008-03-06 22:00:00,4.84218,4.84337,4.84077,4.84237,70000000.0
2008-03-06 22:05:00,4.84264,4.84494,4.84188,4.84275,62000000.0
2008-03-06 22:10:00,4.842,4.84364,4.84109,4.84249,77000000.0
2008-03-06 22:15:00,4.84238,4.84238,4.83895,4.84105,61000000.0
2008-03-06 22:20:00,4.83975,4.8408,4.83779,4.84056,78000000.0
2008-03-06 22:25:00,4.8394,4.84148,4.83895,4.83947,76000000.0
2008-03-06 22:30:00,4.83903,4.84063,4.83809,4.83941,66000000.0
2008-03-06 22:35:00,4.84046,4.84142,4.83901,4.84095,79000000.0
2008-03-06 22:40:00,4.84024,4.84081,4.8384,4.8384,67000000.0
2008-03-06 22:45:00,4.83925,4.84005,4.83782,4.83933,59000000.0
2008-03-06 22:50:00,4.83812,4.83869,4.83664,4.83747,72000000.0
2008-03-06 22:55:00,4.8377,4.83882,4.83649,4.83882,62000000.0
2008-03-06 23:00:00,4.83743,4.83879,4.83335,4.8349,65000000.0
2008-03-06 23:05:00,4.83414,4.83515,4.83249,4.83447,71000000.0
2008-03-06 23:10:00,4.83441,4.83567,4.83284,4.83567,63000000.0
2008-03-06 23:15:00,4.83583,4.83583,4.83318,4.83455,54000000.0
2008-03-06 23:20:00,4.8331,4.83557,4.8331,4.835,64000000.0
2008-03-06 23:25:00,4.83518,4.83556,4.83389,4.83415,66000000.0
2008-03-06 23:30:00,4.83345,4.83464,4.83211,4.83363,53000000.0
2008-03-06 23:35:00,4.83344,4.83457,4.83249,4.83309,62000000.0
2008-03-06 23:40:00,4.83268,4.83445,4.83241,4.83442,57000000.0
2008-03-06 23:45:00,4.83336,4.83497,4.83281,4.83347,77000000.0
2008-03-06 23:50:00,4.83499,4.83666,4.83394,4.83543,66000000.0
2008-03-06 23:55:00,4.83656,4.83818,4.83539,4.8363,70000000.0
2008-03-07 00:00:00,4.83674,4.83841,4.83613,4.83766,63000000.0
2008-03-07 00:05:00,4.83626,4.83806,4.83538,4.83726,74000000.0
2008-03-07 00:10:00,4.83728,4.83807,4.83559,4.83559,53000000.0
2008-03-07 00:15:00,4.83728,4.83856,4.83627,4.83746,82000000.0
2008-03-07 00:20:00,4.83687,4.83874,4.83655,4.83785,60000000.0
2008-03-07 00:25:00,4.8371,4.83864,4.83627,4.83684,68000000.0
2008-03-07 00:30:00,4.83592,4.83748,4.83529,4.83554,71000000.0
2008-03-07 00:35:00,4.83691,4.83716,4.83424,4.83525,62000000.0
2008-03-07 00:40:00,4.83444,4.83554,4.8329,4.8329,50000000.0
2008-03-07 00:45:00,4.83425,4.83441,4.83233,4.83383,80000000.0
2008-03-07 00:50:00,4.83205,4.83423,4.83205,4.83258,68000000.0
2008-03-07 00:55:00,4.8338,4.83492,4.83192,4.83483,67000000.0
2008-03-07 01:00:00,4.83316,4.83555,4.83297,4.83387,65000000.0
2008-03-07 01:05:00,4.83466,4.83591,4.83328,4.83344,66000000.0
2008-03-07 01:10:00,4.83403,4.83458,4.83205,4.8328,69000000.0
2008-03-07 01:15:00,4.83292,4.83562,4.83217,4.83562,69000000.0
2008-03-07 01:20:00,4.83509,4.83629,4.83393,4.83421,71000000.0
2008-03-07 01:25:00,4.83385,4.83678,4.83385,4.83515,64000000.0
2008-03-07 01:30:00,4.83537,4.83712,4.83497,4.83654,59000000.0
2008-03-07 01:35:00,4.83602,4.8382,4.83536,4.83798,74000000.0
2008-03-07 01:40:00,4.8381,4.83851,4.83502,4.83594,70000000.0
2008-03-07 01:45:00,4.83645,4.83645,4.83363,4.83548,74000000.0
2008-03-07 01:50:00,4.83596,4.83655,4.83455,4.83618,73000000.0
2008-03-07 01:55:00,4.8363,4.83672,4.83489,4.83512,69000000.0
2008-03-07 02:00:00,4.83617,4.83788,4.8352,4.83745,61000000.0
2008-03-07 02:05:00,4.83811,4.83866,4.83629,4.83731,67000000.0
2008-03-07 02:10:00,4.83792,4.83932,4.83705,4.83904,68000000.0
2008-03-07 02:15:00,4.83892,4.83912,4.83674,4.83817,72000000.0
2008-03-07 02:20:00,4.83928,4.84012,4.8378,4.83824,71000000.0
2008-03-07 02:25:00,4.8391,4.83964,4.83732,4.83766,68000000.0
2008-03-07 02:30:00,4.83919,4.83919,4.83681,4.83702,70000000.0
2008-03-07 02:35:00,4.83683,4.83867,4.83683,4.83763,59000000.0
2008-03-07 02:40:00,4.83848,4.8395,4.83731,4.83791,63000000.0
2008-03-07 02:45:00,4.8374,4.83899,4.83713,4.83713,55000000.0
2008-03-07 02:50:00,4.83815,4.83992,4.83774,4.83956,70000000.0
2008-03-07 02:55:00,4.83849,4.84046,4.83849,4.83855,63000000.0
2008-03-07 03:00:00,4.84062,4.84095,4.8389,4.83988,66000000.0
2008-03-07 03:05:00,4.84035,4.84089,4.8387,4.83914,60000000.0
2008-03-07 03:10:00,4.83873,4.84023,4.83733,4.83865,63000000.0
2008-03-07 03:15:00,4.83795,4.83916,4.83664,4.83821,61000000.0
2008-03-07 03:20:00,4.83784,4.83838,4.83632,4.83838,80000000.0
2008-03-07 03:25:00,4.83814,4.83896,4.83689,4.83751,64000000.0
2008-03-07 03:30:00,4.83906,4.83906,4.83627,4.83856,66000000.0
2008-03-07 03:35:00,4.83866,4.8392,4.83715,4.83775,60000000.0
2008-03-07 03:40:00,4.83814,4.83912,4.837,4.83758,65000000.0
2008-03-07 03:45:00,4.8378,4.83945,4.83764,4.83918,63000000.0
2008-03-07 03:50:00,4.8382,4.83942,4.8369,4.8387,62000000.0
2008-03-07 03:55:00,4.83886,4.83908,4.83708,4.83847,70000000.0
2008-03-07 04:00:00,4.83769,4.83915,4.83728,4.83873,76000000.0
2008-03-07 04:05:00,4.83781,4.84001,4.83729,4.83938,67000000.0
2008-03-07 04:10:00,4.83881,4.83972,4.83761,4.8378,76000000.0
2008-03-07 04:15:00,4.83795,4.83944,4.8377,4.83834,80000000.0
2008-03-07 04:20:00,4.83858,4.83949,4.83785,4.83845,62000000.0
2008-03-07 04:25:00,4.83875,4.83931,4.83763,4.83865,72000000.0
2008-03-07 04:30:00,4.83845,4.83926,4.8373,4.83849,64000000.0
2008-03-07 04:35:00,4.83766,4.83982,4.83724,4.83835,66000000.0
2008-03-07 04:40:00,4.83939,4.84039,4.83813,4.83984,65000000.0
2008-03-07 04:45:00,4.84002,4.84052,4.83846,4.83926,66000000.0
2008-03-07 04:50:00,4.83976,4.84025,4.83829,4.83872,60000000.0
2008-03-07 04:55:00,4.83932,4.84032,4.83843,4.83936,68000000.0
2008-03-07 05:00:00,4.83948,4.84016,4.83785,4.83913,64000000.0
2008-03-07 05:05:00,4.83885,4.83917,4.83744,4.83917,70000000.0
2008-03-07 05:10:00,4.83815,4.83941,4.83753,4.83767,68000000.0
2008-03-07 05:15:00,4.83905,4.83957,4.83767,4.83922,63000000.0
2008-03-07 05:20:00,4.83885,4.84026,4.8376,4.83978,56000000.0
2008-03-07 05:25:00,4.84073,4.84073,4.83822,4.83894,60000000.0
2008-03-07 05:30:00,4.83843,4.84074,4.83762,4.83833,63000000.0
2008-03-07 05:35:00,4.83816,4.83921,4.83639,4.8374,69000000.0
2008-03-07 05:40:00,4.83754,4.83928,4.83686,4.83755,69000000.0
2008-03-07 05:45:00,4.8384,4.8388,4.83646,4.83646,64000000.0
2008-03-07 05:50:00,4.83709,4.83885,4.83685,4.83809,67000000.0
2008-03-07 05:55:00,4.83801,4.83905,4.83726,4.83791,79000000.0
2008-03-07 06:00:00,4.8382,4.8382,4.83564,4.83564,72000000.0
2008-03-07 06:05:00,4.83669,4.83791,4.83584,4.83676,62000000.0
2008-03-07 06:10:00,4.83701,4.83809,4.83572,4.8362,62000000.0
2008-03-07 06:15:00,4.83628,4.83734,4.83522,4.83605,65000000.0
2008-03-07 06:20:00,4.8358,4.83745,4.8354,4.83658,88000000.0
2008-03-07 06:25:00,4.83735,4.83782,4.8356,4.83608,59000000.0
2008-03-07 06:30:00,4.83616,4.83752,4.83508,4.83622,58000000.0
2008-03-07 06:35:00,4.83578,4.83838,4.83578,4.83758,52000000.0
2008-03-07 06:40:00,4.83832,4.83835,4.83602,4.83689,68000000.0
2008-03-07 06:45:00,4.83657,4.83797,4.83534,4.83716,62000000.0
2008-03-07 06:50:00,4.83679,4.83904,4.83679,4.83827,66000000.0
2008-03-07 06:55:00,4.83831,4.83912,4.83648,4.83706,72000000.0
2008-03-07 07:00:00,4.83748,4.83774,4.83585,4.83729,65000000.0
2008-03-07 07:05:00,4.83717,4.83717,4.83526,4.83622,62000000.0
2008-03-07 07:10:00,4.83568,4.83661,4.83402,4.83481,67000000.0
2008-03-07 07:15:00,4.83516,4.83592,4.83359,4.83431,89000000.0
2008-03-07 07:20:00,4.83371,4.83554,4.83202,4.83312,70000000.0
2008-03-07 07:25:00,4.83426,4.83426,4.83115,4.83359,59000000.0
2008-03-07 07:30:00,4.83389,4.83478,4.83219,4.83335,63000000.0
2008-03-07 07:35:00,4.8333,4.83414,4.83226,4.83328,65000000.0
2008-03-07 07:40:00,4.83329,4.83428,4.8318,4.83292,64000000.0
2008-03-07 07:45:00,4.83407,4.83473,4.83255,4.83409,66000000.0
2008-03-07 07:50:00,4.8336,4.83612,4.83333,4.83426,65000000.0
2008-03-07 07:55:00,4.83504,4.83504,4.83036,4.83097,67000000.0
2008-03-07 08:00:00,4.83128,4.83398,4.83038,4.83267,68000000.0
2008-03-07 08:05:00,4.83151,4.83433,4.83151,4.83287,71000000.0
2008-03-07 08:10:00,4.83135,4.83266,4.82889,4.8291,70000000.0
2008-03-07 08:15:00,4.82942,4.83264,4.82899,4.83187,70000000.0
2008-03-07 08:20:00,4.83225,4.83343,4.82983,4.83089,63000000.0
2008-03-07 08:25:00,4.83097,4.83332,4.83012,4.83289,66000000.0
2008-03-07 08:30:00,4.8327,4.83339,4.83116,4.8322,62000000.0
2008-03-07 08:35:00,4.83235,4.83285,4.83046,4.83121,72000000.0
2008-03-07 08:40:00,4.83095,4.83295,4.83081,4.83214,61000000.0
2008-03-07 08:45:00,4.83182,4.83257,4.82865,4.83001,68000000.0
2008-03-07 08:50:00,4.83036,4.83036,4.82093,4.82449,76000000.0
2008-03-07 08:55:00,4.82341,4.82516,4.82265,4.8234,70000000.0
2008-03-07 09:00:00,4.82489,4.82926,4.8239,4.82716,71000000.0
2008-03-07 09:05:00,4.82642,4.82992,4.82605,4.82678,63000000.0
2008-03-07 09:10:00,4.82745,4.83039,4.82566,4.83039,66000000.0
2008-03-07 09:15:00,4.82871,4.83179,4.82871,4.83064,67000000.0
2008-03-07 09:20:00,4.83059,4.8313,4.82743,4.82951,76000000.0
2008-03-07 09:25:00,4.83,4.83198,4.82924,4.83045,65000000.0
2008-03-07 09:30:00,4.83015,4.83329,4.8295,4.8318,67000000.0
2008-03-07 09:35:00,4.83186,4.83344,4.83043,4.83264,63000000.0
2008-03-07 09:40:00,4.83268,4.83385,4.83075,4.83251,61000000.0
2008-03-07 09:45:00,4.83302,4.83435,4.83131,4.83288,58000000.0
2008-03-07 09:50:00,4.83252,4.83397,4.82839,4.8296,73000000.0
2008-03-07 09:55:00,4.83028,4.83586,4.82885,4.83484,72000000.0
2008-03-07 10:00:00,4.83642,4.83722,4.83413,4.83533,66000000.0
2008-03-07 10:05:00,4.83605,4.83674,4.8335,4.8352,86000000.0
2008-03-07 10:10:00,4.83492,4.83848,4.83466,4.83641,60000000.0
2008-03-07 10:15:00,4.83662,4.83995,4.83636,4.83829,76000000.0
2008-03-07 10:20:00,4.83938,4.84091,4.83744,4.83931,64000000.0
2008-03-07 10:25:00,4.83934,4.83934,4.8349,4.83812,63000000.0
2008-03-07 10:30:00,4.83733,4.83775,4.83513,4.83699,62000000.0
2008-03-07 10:35:00,4.83514,4.83684,4.83328,4.83462,55000000.0
2008-03-07 10:40:00,4.83463,4.83587,4.83335,4.83507,71000000.0
2008-03-07 10:45:00,4.83568,4.83671,4.83355,4.83671,57000000.0
2008-03-07 10:50:00,4.83665,4.83763,4.83542,4.83602,73000000.0
2008-03-07 10:55:00,4.83691,4.83736,4.8324,4.83352,62000000.0
2008-03-07 11:00:00,4.8326,4.83471,4.83151,4.83471,52000000.0
2008-03-07 11:05:00,4.83541,4.8355,4.83356,4.83483,66000000.0
2008-03-07 11:10:00,4.83377,4.8347,4.82945,4.83074,59000000.0
2008-03-07 11:15:00,4.83075,4.83229,4.82945,4.83031,86000000.0
2008-03-07 11:20:00,4.83071,4.83304,4.82822,4.83304,78000000.0
2008-03-07 11:25:00,4.83318,4.83419,4.82954,4.82954,53000000.0
2008-03-07 11:30:00,4.83003,4.83365,4.8299,4.83288,51000000.0
2008-03-07 11:35:00,4.83297,4.834,4.83149,4.83225,65000000.0
2008-03-07 11:40:00,4.83319,4.83368,4.82961,4.83064,66000000.0
2008-03-07 11:45:00,4.83216,4.8346,4.83105,4.83258,64000000.0
2008-03-07 11:50:00,4.8345,4.8345,4.83182,4.83311,70000000.0
2008-03-07 11:55:00,4.83337,4.83452,4.83213,4.83437,61000000.0
2008-03-07 12:00:00,4.83283,4.83506,4.83224,4.83368,74000000.0
2008-03-07 12:05:00,4.83462,4.8353,4.83254,4.83339,75000000.0
2008-03-07 12:10:00,4.83388,4.83478,4.83268,4.83354,81000000.0
2008-03-07 12:15:00,4.833,4.83437,4.83246,4.83392,62000000.0
2008-03-07 12:20:00,4.83315,4.83438,4.83244,4.83337,52000000.0
2008-03-07 12:25:00,4.83379,4.83429,4.83229,4.83301,68000000.0
2008-03-07 12:30:00,4.83335,4.83354,4.83049,4.83264,71000000.0
2008-03-07 12:35:00,4.83158,4.83385,4.83156,4.83385,59000000.0
2008-03-07 12:40:00,4.83374,4.83374,4.83076,4.83176,68000000.0
2008-03-07 12:45:00,4.83168,4.83233,4.82963,4.83047,61000000.0
2008-03-07 12:50:00,4.83201,4.83213,4.82736,4.83031,68000000.0
2008-03-07 12:55:00,4.83058,4.83159,4.82893,4.82937,76000000.0
2008-03-07 13:00:00,4.82946,4.82993,4.82695,4.82887,71000000.0
2008-03-07 13:05:00,4.82792,4.82956,4.82737,4.82885,60000000.0
2008-03-07 13:10:00,4.8286,4.82941,4.82721,4.82799,56000000.0
2008-03-07 13:15:00,4.82719,4.82951,4.827,4.82825,77000000.0
2008-03-07 13:20:00,4.82733,4.83109,4.82733,4.83012,63000000.0
2008-03-07 13:25:00,4.83082,4.83134,4.82914,4.8309,60000000.0
2008-03-07 13:30:00,4.83077,4.83222,4.82955,4.83114,65000000.0
2008-03-07 13:35:00,4.83015,4.83252,4.8301,4.8313,52000000.0
2008-03-07 13:40:00,4.83189,4.8325,4.82667,4.82907,76000000.0
2008-03-07 13:45:00,4.82871,4.82994,4.82713,4.82801,56000000.0
2008-03-07 13:50:00,4.82888,4.82888,4.82603,4.82773,60000000.0
2008-03-07 13:55:00,4.82709,4.82942,4.82664,4.82942,72000000.0
2008-03-07 14:00:00,4.8285,4.82871,4.8256,4.82716,59000000.0
2008-03-07 14:05:00,4.82812,4.83073,4.82694,4.82931,58000000.0
2008-03-07 14:10:00,4.82972,4.83084,4.82874,4.83035,64000000.0
2008-03-07 14:15:00,4.82953,4.83119,4.82881,4.82982,55000000.0
2008-03-07 14:20:00,4.83139,4.83154,4.8282,4.82949,65000000.0
2008-03-07 14:25:00,4.82909,4.82956,4.82647,4.82752,55000000.0
2008-03-07 14:30:00,4.827,4.8318,4.82685,4.8318,62000000.0
2008-03-07 14:35:00,4.83139,4.83343,4.82966,4.8314,78000000.0
2008-03-07 14:40:00,4.83171,4.83366,4.83078,4.83191,63000000.0
2008-03-07 14:45:00,4.8305,4.83275,4.82997,4.83243,79000000.0
2008-03-07 14:50:00,4.83252,4.83389,4.83079,4.83342,77000000.0
2008-03-07 14:55:00,4.83207,4.83394,4.83171,4.83179,81000000.0
2008-03-07 15:00:00,4.83249,4.83605,4.83184,4.83595,62000000.0
2008-03-07 15:05:00,4.83513,4.83569,4.83082,4.83214,66000000.0
2008-03-07 15:10:00,4.83072,4.83247,4.82762,4.82762,65000000.0
2008-03-07 15:15:00,4.82756,4.8303,4.827,4.82747,70000000.0
2008-03-07 15:20:00,4.82693,4.82971,4.82634,4.82789,64000000.0
2008-03-07 15:25:00,4.82897,4.83,4.82298,4.82393,61000000.0
2008-03-07 15:30:00,4.82546,4.82963,4.81605,4.82812,57000000.0
2008-03-07 15:35:00,4.82725,4.82726,4.81783,4.8181,70000000.0
2008-03-07 15:40:00,4.81781,4.82594,4.81719,4.824,56000000.0
2008-03-07 15:45:00,4.82461,4.83649,4.82448,4.83176,63000000.0
2008-03-07 15:50:00,4.83341,4.83582,4.82727,4.83226,61000000.0
2008-03-07 15:55:00,4.8328,4.8328,4.82752,4.82992,63000000.0
2008-03-07 16:00:00,4.83083,4.83273,4.82836,4.83031,52000000.0
2008-03-07 16:05:00,4.83152,4.83166,4.82433,4.82512,68000000.0
2008-03-07 16:10:00,4.82702,4.83186,4.82546,4.83012,62000000.0
2008-03-07 16:15:00,4.83328,4.84378,4.83115,4.84244,64000000.0
2008-03-07 16:20:00,4.84176,4.84212,4.83508,4.83541,60000000.0
2008-03-07 16:25:00,4.83677,4.83991,4.83507,4.83991,74000000.0
2008-03-07 16:30:00,4.83861,4.84326,4.83861,4.84149,64000000.0
2008-03-07 16:35:00,4.8404,4.84829,4.8404,4.84682,76000000.0
2008-03-07 16:40:00,4.84819,4.85668,4.84661,4.85297,63000000.0
2008-03-07 16:45:00,4.85268,4.85471,4.85,4.85096,67000000.0
2008-03-07 16:50:00,4.85349,4.85386,4.8495,4.85176,71000000.0
2008-03-07 16:55:00,4.85103,4.85575,4.8504,4.85575,61000000.0
2008-03-07 17:00:00,4.85562,4.85755,4.85117,4.85303,49000000.0
2008-03-07 17:05:00,4.85119,4.85353,4.84971,4.85279,72000000.0
2008-03-07 17:10:00,4.85317,4.85317,4.84944,4.85039,55000000.0
2008-03-07 17:15:00,4.85114,4.85311,4.84606,4.84815,62000000.0
2008-03-07 17:20:00,4.84858,4.85044,4.84575,4.84937,72000000.0
2008-03-07 17:25:00,4.8505,4.85361,4.84857,4.85135,57000000.0
2008-03-07 17:30:00,4.85107,4.85591,4.8488,4.85518,60000000.0
2008-03-07 17:35:00,4.85683,4.86131,4.85546,4.85664,60000000.0
2008-03-07 17:40:00,4.85638,4.85678,4.85136,4.85206,74000000.0
2008-03-07 17:45:00,4.85194,4.85351,4.84938,4.85153,70000000.0
2008-03-07 17:50:00,4.8518,4.85193,4.8485,4.85193,50000000.0
2008-03-07 17:55:00,4.85176,4.85176,4.84736,4.84844,75000000.0
2008-03-07 18:00:00,4.84783,4.84845,4.84639,4.84778,68000000.0
2008-03-07 18:05:00,4.84767,4.84862,4.8466,4.8467,74000000.0
2008-03-07 18:10:00,4.84777,4.84939,4.84597,4.84838,76000000.0
2008-03-07 18:15:00,4.84855,4.84975,4.84412,4.84588,74000000.0
2008-03-07 18:20:00,4.84421,4.84604,4.8435,4.84486,85000000.0
2008-03-07 18:25:00,4.8446,4.84756,4.84416,4.84593,69000000.0
2008-03-07 18:30:00,4.84497,4.85098,4.84463,4.85098,68000000.0
2008-03-07 18:35:00,4.85127,4.85255,4.84947,4.85079,74000000.0
2008-03-07 18:40:00,4.85136,4.85507,4.8503,4.85396,72000000.0
2008-03-07 18:45:00,4.85283,4.85493,4.8513,4.85202,67000000.0
2008-03-07 18:50:00,4.8527,4.85459,4.85171,4.85415,66000000.0
2008-03-07 18:55:00,4.85269,4.85844,4.85269,4.85581,62000000.0
2008-03-07 19:00:00,4.85566,4.85611,4.85311,4.85596,70000000.0
2008-03-07 19:05:00,4.85475,4.85691,4.85386,4.85386,81000000.0
2008-03-07 19:10:00,4.85382,4.85554,4.85153,4.85391,76000000.0
2008-03-07 19:15:00,4.85475,4.85619,4.85318,4.85318,58000000.0
2008-03-07 19:20:00,4.85454,4.85545,4.85318,4.85464,56000000.0
2008-03-07 19:25:00,4.85451,4.85502,4.85287,4.85456,62000000.0
2008-03-07 19:30:00,4.85432,4.85615,4.85337,4.85353,56000000.0
2008-03-07 19:35:00,4.8552,4.8552,4.85251,4.85333,64000000.0
2008-03-07 19:40:00,4.85469,4.85531,4.85348,4.85467,59000000.0
2008-03-07 19:45:00,4.85444,4.85444,4.85193,4.85307,58000000.0
2008-03-07 19:50:00,4.85371,4.85381,4.85153,4.85207,73000000.0
2008-03-07 19:55:00,4.85148,4.85393,4.85134,4.85251,65000000.0
2008-03-07 20:00:00,4.85142,4.85262,4.85032,4.85159,62000000.0
2008-03-07 20:05:00,4.8514,4.85293,4.85013,4.85172,67000000.0
2008-03-07 20:10:00,4.85218,4.85649,4.85151,4.8557,59000000.0
2008-03-07 20:15:00,4.85557,4.85824,4.85536,4.85682,55000000.0
2008-03-07 20:20:00,4.85668,4.85819,4.85523,4.85523,63000000.0
2008-03-07 20:25:00,4.85566,4.85621,4.85318,4.85523,61000000.0
2008-03-07 20:30:00,4.85522,4.85636,4.85442,4.85541,78000000.0
2008-03-07 20:35:00,4.85561,4.85627,4.85406,4.85485,76000000.0
2008-03-07 20:40:00,4.85388,4.85555,4.8538,4.85542,80000000.0
2008-03-07 20:45:00,4.85453,4.856,4.85404,4.85469,82000000.0
2008-03-07 20:50:00,4.85534,4.85618,4.85383,4.85533,59000000.0
2008-03-07 20:55:00,4.85507,4.85646,4.85409,4.85567,58000000.0
2008-03-07 21:00:00,4.85538,4.85623,4.85258,4.85415,64000000.0
2008-03-07 21:05:00,4.8524,4.85286,4.84956,4.85095,56000000.0
2008-03-07 21:10:00,4.8507,4.85114,4.84813,4.84984,69000000.0
2008-03-07 21:15:00,4.85099,4.8517,4.84962,4.85024,71000000.0
2008-03-07 21:20:00,4.8506,4.85495,4.85008,4.85043,72000000.0
2008-03-07 21:25:00,4.85128,4.85224,4.8496,4.85009,58000000.0
2008-03-07 21:30:00,4.84997,4.85014,4.84758,4.84865,71000000.0
2008-03-07 21:35:00,4.84803,4.84899,4.84708,4.84803,68000000.0
2008-03-07 21:40:00,4.8487,4.84885,4.84658,4.8474,69000000.0
2008-03-07 21:45:00,4.84663,4.85047,4.84663,4.84939,73000000.0
2008-03-07 21:50:00,4.84995,4.85144,4.84894,4.84974,81000000.0
2008-03-07 21:55:00,4.84997,4.85142,4.84856,4.85025,77000000.0
2008-03-07 22:00:00,4.85078,4.85166,4.84876,4.85015,70000000.0
2008-03-07 22:05:00,4.85041,4.85122,4.84877,4.84971,62000000.0
2008-03-07 22:10:00,4.8487,4.85071,4.84865,4.85071,77000000.0
2008-03-07 22:15:00,4.84982,4.85209,4.84982,4.85093,61000000.0
2008-03-07 22:20:00,4.85072,4.85141,4.84841,4.85033,78000000.0
2008-03-07 22:25:00,4.85019,4.85116,4.84949,4.85109,76000000.0
2008-03-07 22:30:00,4.85032,4.85064,4.84837,4.84972,66000000.0
2008-03-07 22:35:00,4.8498,4.85104,4.84919,4.84994,79000000.0
2008-03-07 22:40:00,4.84959,4.85111,4.84879,4.85028,67000000.0
2008-03-07 22:45:00,4.85162,4.85162,4.84935,4.85026,59000000.0
2008-03-07 22:50:00,4.85097,4.85136,4.84941,4.84988,72000000.0
2008-03-07 22:55:00,4.84955,4.85128,4.84955,4.85084,62000000.0
2008-03-07 23:00:00,4.85104,4.8512,4.84925,4.84925,65000000.0
2008-03-07 23:05:00,4.8499,4.85051,4.84846,4.849,71000000.0
2008-03-07 23:10:00,4.84902,4.84996,4.84803,4.8488,63000000.0
2008-03-07 23:15:00,4.84932,4.85025,4.84843,4.84863,54000000.0
2008-03-07 23:20:00,4.8491,4.85048,4.84797,4.84839,64000000.0
2008-03-07 23:25:00,4.84891,4.84931,4.84734,4.84804,66000000.0
2008-03-07 23:30:00,4.84733,4.8483,4.84604,4.84696,53000000.0
2008-03-07 23:35:00,4.84682,4.84823,4.84645,4.84646,62000000.0
2008-03-07 23:40:00,4.84676,4.84792,4.84561,4.84697,57000000.0
2008-03-07 23:45:00,4.84676,4.84731,4.8453,4.84654,77000000.0
2008-03-07 23:50:00,4.84735,4.84781,4.8454,4.84644,66000000.0
2008-03-07 23:55:00,4.84843,4.84845,4.84613,4.84785,70000000.0
2008-03-10 02:00:00,4.83713,4.83901,4.836,4.83762,61000000.0
2008-03-10 02:05:00,4.8371,4.84001,4.8371,4.83873,67000000.0
2008-03-10 02:10:00,4.83914,4.84106,4.83878,4.84053,68000000.0
2008-03-10 02:15:00,4.83983,4.84093,4.83837,4.83953,72000000.0
2008-03-10 02:20:00,4.83934,4.83989,4.83824,4.8389,71000000.0
2008-03-10 02:25:00,4.83916,4.84004,4.83735,4.83821,68000000.0
2008-03-10 02:30:00,4.83718,4.83941,4.83718,4.83863,70000000.0
2008-03-10 02:35:00,4.83822,4.84232,4.83792,4.84093,59000000.0
2008-03-10 02:40:00,4.84083,4.84207,4.83974,4.84057,63000000.0
2008-03-10 02:45:00,4.83973,4.84101,4.83844,4.83971,55000000.0
2008-03-10 02:50:00,4.83922,4.83946,4.83774,4.83941,70000000.0
2008-03-10 02:55:00,4.83959,4.84061,4.8387,4.8388,63000000.0
2008-03-10 03:00:00,4.83861,4.84038,4.83861,4.84038,66000000.0
2008-03-10 03:05:00,4.83973,4.84071,4.83929,4.83937,60000000.0
2008-03-10 03:10:00,4.83937,4.84021,4.83892,4.83912,63000000.0
2008-03-10 03:15:00,4.83874,4.83997,4.83788,4.83813,61000000.0
2008-03-10 03:20:00,4.83831,4.84,4.83785,4.83869,80000000.0
2008-03-10 03:25:00,4.83941,4.83954,4.83803,4.83818,64000000.0
2008-03-10 03:30:00,4.83871,4.84066,4.83822,4.83938,66000000.0
2008-03-10 03:35:00,4.83912,4.84084,4.83888,4.84008,60000000.0
2008-03-10 03:40:00,4.83938,4.8419,4.83922,4.84096,65000000.0
2008-03-10 03:45:00,4.84206,4.84206,4.84005,4.84005,63000000.0
2008-03-10 03:50:00,4.84038,4.8419,4.83967,4.83967,62000000.0
2008-03-10 03:55:00,4.84081,4.84152,4.83902,4.83965,70000000.0
2008-03-10 04:00:00,4.83871,4.84045,4.83848,4.83884,76000000.0
2008-03-10 04:05:00,4.84001,4.84001,4.83815,4.83927,67000000.0
2008-03-10 04:10:00,4.83865,4.83987,4.83823,4.83881,76000000.0
2008-03-10 04:15:00,4.83845,4.83976,4.83817,4.83819,80000000.0
2008-03-10 04:20:00,4.83912,4.83928,4.83753,4.83778,62000000.0
2008-03-10 04:25:00,4.83849,4.83916,4.83769,4.83803,72000000.0
2008-03-10 04:30:00,4.83698,4.83922,4.83698,4.83897,64000000.0
2008-03-10 04:35:00,4.83815,4.83986,4.83814,4.83911,66000000.0
2008-03-10 04:40:00,4.83819,4.84053,4.83811,4.83971,65000000.0
2008-03-10 04:45:00,4.84049,4.84052,4.83808,4.83808,66000000.0
2008-03-10 04:50:00,4.83822,4.84023,4.83817,4.83926,60000000.0
2008-03-10 04:55:00,4.83989,4.84012,4.83812,4.83836,68000000.0
2008-03-10 05:00:00,4.83908,4.84001,4.83778,4.83909,64000000.0
2008-03-10 05:05:00,4.83966,4.83971,4.83783,4.83897,70000000.0
2008-03-10 05:10:00,4.83887,4.83978,4.83821,4.83827,68000000.0
2008-03-10 05:15:00,4.83925,4.84043,4.83795,4.83795,63000000.0
2008-03-10 05:20:00,4.83865,4.83967,4.83801,4.83875,56000000.0
2008-03-10 05:25:00,4.83885,4.83952,4.83738,4.83805,60000000.0
2008-03-10 05:30:00,4.83825,4.83948,4.83784,4.83831,63000000.0
2008-03-10 05:35:00,4.83863,4.83981,4.83813,4.83843,69000000.0
2008-03-10 05:40:00,4.83836,4.84004,4.83825,4.83883,69000000.0
2008-03-10 05:45:00,4.83958,4.83964,4.83786,4.83868,64000000.0
2008-03-10 05:50:00,4.8388,4.83976,4.83775,4.83931,67000000.0
2008-03-10 05:55:00,4.83861,4.83949,4.83781,4.83811,79000000.0
2008-03-10 06:00:00,4.83886,4.84005,4.83793,4.83988,72000000.0
2008-03-10 06:05:00,4.83985,4.84159,4.83889,4.84035,62000000.0
2008-03-10 06:10:00,4.84005,4.84106,4.83889,4.83932,62000000.0
2008-03-10 06:15:00,4.83909,4.84014,4.83835,4.83873,65000000.0
2008-03-10 06:20:00,4.83953,4.84033,4.83852,4.83895,88000000.0
2008-03-10 06:25:00,4.83944,4.84013,4.83814,4.83835,59000000.0
2008-03-10 06:30:00,4.83846,4.8404,4.83846,4.83879,58000000.0
2008-03-10 06:35:00,4.83979,4.84052,4.83825,4.83825,52000000.0
2008-03-10 06:40:00,4.8401,4.84034,4.83843,4.8393,68000000.0
2008-03-10 06:45:00,4.83819,4.83993,4.83819,4.83914,62000000.0
2008-03-10 06:50:00,4.8392,4.84051,4.83865,4.83963,66000000.0
2008-03-10 06:55:00,4.83929,4.8402,4.83866,4.839,72000000.0
2008-03-10 07:00:00,4.83974,4.8409,4.83887,4.83971,65000000.0
2008-03-10 07:05:00,4.83979,4.84055,4.83867,4.83873,62000000.0
2008-03-10 07:10:00,4.83923,4.83967,4.83827,4.83875,67000000.0
2008-03-10 07:15:00,4.83927,4.83968,4.83804,4.83844,89000000.0
2008-03-10 07:20:00,4.83921,4.83964,4.83686,4.83743,70000000.0
2008-03-10 07:25:00,4.83805,4.83917,4.83717,4.83736,59000000.0
2008-03-10 07:30:00,4.83861,4.83939,4.83761,4.83835,63000000.0
2008-03-10 07:35:00,4.8383,4.83983,4.83804,4.83887,65000000.0
2008-03-10 07:40:00,4.83832,4.83988,4.8378,4.8379,64000000.0
2008-03-10 07:45:00,4.83837,4.84114,4.83818,4.84022,66000000.0
2008-03-10 07:50:00,4.83925,4.84112,4.83886,4.84018,65000000.0
2008-03-10 07:55:00,4.84025,4.84417,4.84025,4.84309,67000000.0
2008-03-10 08:00:00,4.84291,4.84328,4.84122,4.8416,68000000.0
2008-03-10 08:05:00,4.84167,4.84252,4.84051,4.84149,71000000.0
2008-03-10 08:10:00,4.84087,4.84275,4.84061,4.84193,70000000.0
2008-03-10 08:15:00,4.84228,4.84244,4.84056,4.84226,70000000.0
2008-03-10 08:20:00,4.84245,4.84275,4.84086,4.84258,63000000.0
2008-03-10 08:25:00,4.84164,4.8425,4.84056,4.84152,66000000.0
2008-03-10 08:30:00,4.84084,4.84226,4.84059,4.84075,62000000.0
2008-03-10 08:35:00,4.84223,4.84375,4.84092,4.84375,72000000.0
2008-03-10 08:40:00,4.84216,4.84857,4.84216,4.84595,61000000.0
2008-03-10 08:45:00,4.84623,4.84625,4.84322,4.84454,68000000.0
2008-03-10 08:50:00,4.84376,4.84465,4.84006,4.8416,76000000.0
2008-03-10 08:55:00,4.84018,4.84103,4.83725,4.83783,70000000.0
2008-03-10 09:00:00,4.83615,4.83943,4.8357,4.8361,71000000.0
2008-03-10 09:05:00,4.8372,4.8372,4.83418,4.83418,63000000.0
2008-03-10 09:10:00,4.83414,4.83732,4.83414,4.83665,66000000.0
2008-03-10 09:15:00,4.83564,4.83889,4.83543,4.83693,67000000.0
2008-03-10 09:20:00,4.83752,4.83837,4.83638,4.83638,76000000.0
2008-03-10 09:25:00,4.83676,4.83949,4.83352,4.83381,65000000.0
2008-03-10 09:30:00,4.83378,4.8378,4.83378,4.83635,67000000.0
2008-03-10 09:35:00,4.83623,4.84044,4.83589,4.83966,63000000.0
2008-03-10 09:40:00,4.84113,4.84207,4.83946,4.83991,61000000.0
2008-03-10 09:45:00,4.83883,4.83997,4.83648,4.83837,58000000.0
2008-03-10 09:50:00,4.83867,4.84018,4.83723,4.83873,73000000.0
2008-03-10 09:55:00,4.83845,4.8406,4.83781,4.83908,72000000.0
2008-03-10 10:00:00,4.83917,4.84065,4.83806,4.84031,66000000.0
2008-03-10 10:05:00,4.83954,4.84045,4.83825,4.83931,86000000.0
2008-03-10 10:10:00,4.83918,4.84065,4.83817,4.83935,60000000.0
2008-03-10 10:15:00,4.83899,4.84196,4.83896,4.84196,76000000.0
2008-03-10 10:20:00,4.84182,4.84357,4.84047,4.84274,64000000.0
2008-03-10 10:25:00,4.84284,4.84442,4.84213,4.84364,63000000.0
2008-03-10 10:30:00,4.84581,4.84775,4.84396,4.84631,62000000.0
2008-03-10 10:35:00,4.84594,4.84656,4.84428,4.84656,55000000.0
2008-03-10 10:40:00,4.84669,4.8472,4.84356,4.84356,71000000.0
2008-03-10 10:45:00,4.8452,4.84567,4.84139,4.84278,57000000.0
2008-03-10 10:50:00,4.84266,4.84334,4.84102,4.84234,73000000.0
2008-03-10 10:55:00,4.84303,4.84352,4.84153,4.84338,62000000.0
2008-03-10 11:00:00,4.84263,4.84468,4.84122,4.84283,52000000.0
2008-03-10 11:05:00,4.84225,4.84415,4.84112,4.84245,66000000.0
2008-03-10 11:10:00,4.84293,4.84293,4.83963,4.84139,59000000.0
2008-03-10 11:15:00,4.84139,4.8415,4.83894,4.84057,86000000.0
2008-03-10 11:20:00,4.84142,4.84193,4.83945,4.84176,78000000.0
2008-03-10 11:25:00,4.83978,4.84213,4.83972,4.84213,53000000.0
2008-03-10 11:30:00,4.84129,4.84196,4.8396,4.84024,51000000.0
2008-03-10 11:35:00,4.8406,4.84186,4.8395,4.84093,65000000.0
2008-03-10 11:40:00,4.84067,4.84276,4.8404,4.84152,66000000.0
2008-03-10 11:45:00,4.84141,4.84178,4.83984,4.84054,64000000.0
2008-03-10 11:50:00,4.84204,4.84294,4.84049,4.84184,70000000.0
2008-03-10 11:55:00,4.84272,4.84367,4.84117,4.84243,61000000.0
2008-03-10 12:00:00,4.84222,4.84318,4.84136,4.84206,74000000.0
2008-03-10 12:05:00,4.84299,4.84334,4.84097,4.84277,75000000.0
2008-03-10 12:10:00,4.8425,4.84344,4.84123,4.84256,81000000.0
2008-03-10 12:15:00,4.84226,4.84368,4.8417,4.84357,62000000.0
2008-03-10 12:20:00,4.84248,4.84361,4.84159,4.84276,52000000.0
2008-03-10 12:25:00,4.8431,4.8448,4.84208,4.8442,68000000.0
2008-03-10 12:30:00,4.8442,4.84517,4.84288,4.84345,71000000.0
2008-03-10 12:35:00,4.84572,4.84754,4.84418,4.8447,59000000.0
2008-03-10 12:40:00,4.8463,4.847,4.84333,4.84431,68000000.0
2008-03-10 12:45:00,4.8445,4.84555,4.84299,4.84486,61000000.0
2008-03-10 12:50:00,4.84328,4.84855,4.84328,4.84765,68000000.0
2008-03-10 12:55:00,4.84812,4.84886,4.84553,4.84791,76000000.0
2008-03-10 13:00:00,4.84764,4.84852,4.84632,4.84751,71000000.0
2008-03-10 13:05:00,4.84809,4.84839,4.84608,4.84754,60000000.0
2008-03-10 13:10:00,4.84755,4.85021,4.84635,4.84985,56000000.0
2008-03-10 13:15:00,4.84984,4.85063,4.84782,4.84927,77000000.0
2008-03-10 13:20:00,4.84854,4.8496,4.84575,4.84797,63000000.0
2008-03-10 13:25:00,4.84708,4.84867,4.84565,4.84767,60000000.0
2008-03-10 13:30:00,4.84687,4.84914,4.84534,4.84853,65000000.0
2008-03-10 13:35:00,4.84833,4.85175,4.84786,4.85121,52000000.0
2008-03-10 13:40:00,4.85047,4.85345,4.85006,4.85345,76000000.0
2008-03-10 13:45:00,4.85314,4.85476,4.85226,4.85438,56000000.0
2008-03-10 13:50:00,4.85338,4.85482,4.85084,4.85168,60000000.0
2008-03-10 13:55:00,4.85229,4.85238,4.84905,4.84991,72000000.0
2008-03-10 14:00:00,4.84932,4.85058,4.84883,4.85026,59000000.0
2008-03-10 14:05:00,4.85012,4.85117,4.84747,4.85037,58000000.0
2008-03-10 14:10:00,4.84989,4.8502,4.84561,4.84635,64000000.0
2008-03-10 14:15:00,4.84668,4.84765,4.84559,4.84747,55000000.0
2008-03-10 14:20:00,4.84627,4.84986,4.84627,4.84932,65000000.0
2008-03-10 14:25:00,4.84921,4.8493,4.84707,4.84872,55000000.0
2008-03-10 14:30:00,4.85079,4.86018,4.85079,4.85835,62000000.0
2008-03-10 14:35:00,4.85977,4.86377,4.85749,4.85925,78000000.0
2008-03-10 14:40:00,4.85909,4.85977,4.85559,4.85703,63000000.0
2008-03-10 14:45:00,4.85658,4.85776,4.85445,4.85774,79000000.0
2008-03-10 14:50:00,4.8572,4.85781,4.85315,4.85398,77000000.0
2008-03-10 14:55:00,4.85433,4.85448,4.85235,4.85272,81000000.0
2008-03-10 15:00:00,4.85258,4.85447,4.85154,4.85357,62000000.0
2008-03-10 15:05:00,4.85302,4.8545,4.85216,4.85388,66000000.0
2008-03-10 15:10:00,4.85407,4.85559,4.85251,4.85512,65000000.0
2008-03-10 15:15:00,4.8553,4.85709,4.85435,4.85702,70000000.0
2008-03-10 15:20:00,4.8569,4.85742,4.85496,4.85635,64000000.0
2008-03-10 15:25:00,4.85612,4.85762,4.85466,4.85716,61000000.0
2008-03-10 15:30:00,4.85704,4.85719,4.85443,4.85635,57000000.0
2008-03-10 15:35:00,4.8569,4.8569,4.85374,4.85642,70000000.0
2008-03-10 15:40:00,4.85692,4.85872,4.85537,4.85587,56000000.0
2008-03-10 15:45:00,4.85563,4.85743,4.85489,4.85627,63000000.0
2008-03-10 15:50:00,4.8567,4.85723,4.855,4.85671,61000000.0
2008-03-10 15:55:00,4.85722,4.85739,4.85447,4.85546,63000000.0
2008-03-10 16:00:00,4.85598,4.85598,4.85323,4.85415,52000000.0
2008-03-10 16:05:00,4.85285,4.85349,4.84774,4.8507,68000000.0
2008-03-10 16:10:00,4.85041,4.85239,4.84941,4.85216,62000000.0
2008-03-10 16:15:00,4.85196,4.85355,4.8504,4.85251,64000000.0
2008-03-10 16:20:00,4.85333,4.85374,4.85096,4.85292,60000000.0
2008-03-10 16:25:00,4.85306,4.8547,4.85183,4.85227,74000000.0
2008-03-10 16:30:00,4.85332,4.85366,4.84823,4.84977,64000000.0
2008-03-10 16:35:00,4.84874,4.85261,4.84874,4.85157,76000000.0
2008-03-10 16:40:00,4.85062,4.8521,4.84952,4.85052,63000000.0
2008-03-10 16:45:00,4.84988,4.85161,4.84863,4.84863,67000000.0
2008-03-10 16:50:00,4.84927,4.85104,4.84849,4.85064,71000000.0
2008-03-10 16:55:00,4.84959,4.85113,4.84885,4.85098,61000000.0
2008-03-10 17:00:00,4.84982,4.85047,4.84826,4.84945,49000000.0
2008-03-10 17:05:00,4.84833,4.84967,4.84769,4.84842,72000000.0
2008-03-10 17:10:00,4.84992,4.84992,4.847,4.84782,55000000.0
2008-03-10 17:15:00,4.84885,4.85039,4.84737,4.84885,62000000.0
2008-03-10 17:20:00,4.84925,4.8499,4.84774,4.84806,72000000.0
2008-03-10 17:25:00,4.84925,4.8493,4.84398,4.84532,57000000.0
2008-03-10 17:30:00,4.84461,4.84597,4.84372,4.84372,60000000.0
2008-03-10 17:35:00,4.8454,4.84728,4.84424,4.84664,60000000.0
2008-03-10 17:40:00,4.84576,4.84713,4.8436,4.84397,74000000.0
2008-03-10 17:45:00,4.84461,4.84697,4.84351,4.84633,70000000.0
2008-03-10 17:50:00,4.84692,4.84786,4.8447,4.84786,50000000.0
2008-03-10 17:55:00,4.8481,4.8483,4.84529,4.84706,75000000.0
2008-03-10 18:00:00,4.84571,4.84828,4.8445,4.84464,68000000.0
2008-03-10 18:05:00,4.84575,4.84801,4.84363,4.84801,74000000.0
2008-03-10 18:10:00,4.84736,4.84949,4.84585,4.84806,76000000.0
2008-03-10 18:15:00,4.84746,4.85135,4.84669,4.85135,74000000.0
2008-03-10 18:20:00,4.8513,4.85603,4.85022,4.85454,85000000.0
2008-03-10 18:25:00,4.85493,4.8569,4.85246,4.85658,69000000.0
2008-03-10 18:30:00,4.85673,4.85673,4.85239,4.85427,68000000.0
2008-03-10 18:35:00,4.85441,4.85607,4.85206,4.85538,74000000.0
2008-03-10 18:40:00,4.8557,4.85762,4.85268,4.85355,72000000.0
2008-03-10 18:45:00,4.8531,4.85375,4.8504,4.85152,67000000.0
2008-03-10 18:50:00,4.85201,4.85226,4.84924,4.85165,66000000.0
2008-03-10 18:55:00,4.85177,4.8543,4.84943,4.85359,62000000.0
2008-03-10 19:00:00,4.85498,4.85807,4.85363,4.85737,70000000.0
2008-03-10 19:05:00,4.85794,4.85794,4.85568,4.85651,81000000.0
2008-03-10 19:10:00,4.85689,4.85735,4.8548,4.85609,76000000.0
2008-03-10 19:15:00,4.85677,4.85741,4.85535,4.85669,58000000.0
2008-03-10 19:20:00,4.85684,4.85721,4.85572,4.85721,56000000.0
2008-03-10 19:25:00,4.85679,4.85716,4.85504,4.85606,62000000.0
2008-03-10 19:30:00,4.8555,4.85666,4.85418,4.85532,56000000.0
2008-03-10 19:35:00,4.85458,4.85599,4.85257,4.85326,64000000.0
2008-03-10 19:40:00,4.85435,4.85522,4.85284,4.85507,59000000.0
2008-03-10 19:45:00,4.85496,4.85586,4.8533,4.8545,58000000.0
2008-03-10 19:50:00,4.85524,4.85731,4.85465,4.85664,73000000.0
2008-03-10 19:55:00,4.85645,4.85715,4.85444,4.85498,65000000.0
2008-03-10 20:00:00,4.85538,4.85677,4.85475,4.85554,62000000.0
2008-03-10 20:05:00,4.85475,4.85616,4.85292,4.85416,67000000.0
2008-03-10 20:10:00,4.85433,4.85558,4.85137,4.85453,59000000.0
2008-03-10 20:15:00,4.8539,4.85757,4.85343,4.8551,55000000.0
2008-03-10 20:20:00,4.85651,4.85663,4.85233,4.85509,63000000.0
2008-03-10 20:25:00,4.85446,4.85611,4.8525,4.85284,61000000.0
2008-03-10 20:30:00,4.854,4.85429,4.8519,4.85383,78000000.0
2008-03-10 20:35:00,4.85331,4.85382,4.85101,4.85361,76000000.0
2008-03-10 20:40:00,4.8533,4.8533,4.85042,4.85105,80000000.0
2008-03-10 20:45:00,4.85219,4.8535,4.85116,4.85198,82000000.0
2008-03-10 20:50:00,4.85339,4.85357,4.85202,4.85254,59000000.0
2008-03-10 20:55:00,4.85298,4.85384,4.8519,4.85218,58000000.0
2008-03-10 21:00:00,4.85176,4.85375,4.85133,4.85227,64000000.0
2008-03-10 21:05:00,4.85433,4.85461,4.85244,4.85297,56000000.0
2008-03-10 21:10:00,4.85291,4.85353,4.851,4.85165,69000000.0
2008-03-10 21:15:00,4.85182,4.85309,4.8509,4.8512,71000000.0
2008-03-10 21:20:00,4.85135,4.85295,4.85079,4.85147,72000000.0
2008-03-10 21:25:00,4.85253,4.85353,4.85162,4.85251,58000000.0
2008-03-10 21:30:00,4.85316,4.85356,4.85188,4.85265,71000000.0
2008-03-10 21:35:00,4.8515,4.85325,4.8515,4.8525,68000000.0
2008-03-10 21:40:00,4.85309,4.85401,4.8521,4.85288,69000000.0
2008-03-10 21:45:00,4.85281,4.85344,4.85163,4.85164,73000000.0
2008-03-10 21:50:00,4.8534,4.8534,4.85032,4.85102,81000000.0
2008-03-10 21:55:00,4.85116,4.85202,4.85007,4.85072,77000000.0
2008-03-10 22:00:00,4.85247,4.853,4.85104,4.85216,70000000.0
2008-03-10 22:05:00,4.85192,4.85309,4.85122,4.85176,62000000.0
2008-03-10 22:10:00,4.8511,4.85294,4.8511,4.85257,77000000.0
2008-03-10 22:15:00,4.85234,4.85299,4.8511,4.85256,61000000.0
2008-03-10 22:20:00,4.85317,4.85475,4.85148,4.85371,78000000.0
2008-03-10 22:25:00,4.85386,4.85503,4.85315,4.85315,76000000.0
2008-03-10 22:30:00,4.85409,4.85445,4.85235,4.85444,66000000.0
2008-03-10 22:35:00,4.85484,4.85488,4.85306,4.85446,79000000.0
2008-03-10 22:40:00,4.85477,4.85494,4.85289,4.85358,67000000.0
2008-03-10 22:45:00,4.85376,4.85461,4.85281,4.85378,59000000.0
2008-03-10 22:50:00,4.85502,4.85502,4.85272,4.85306,72000000.0
2008-03-10 22:55:00,4.85338,4.85458,4.85283,4.85369,62000000.0
2008-03-10 23:00:00,4.85477,4.85512,4.8534,4.85442,65000000.0
2008-03-10 23:05:00,4.85372,4.85416,4.85228,4.85349,71000000.0
2008-03-10 23:10:00,4.85276,4.8545,4.85262,4.8545,63000000.0
2008-03-10 23:15:00,4.85378,4.85449,4.85305,4.85396,54000000.0
2008-03-10 23:20:00,4.85391,4.85573,4.85329,4.85514,64000000.0
2008-03-10 23:25:00,4.85482,4.85537,4.85373,4.85453,66000000.0
2008-03-10 23:30:00,4.85552,4.85552,4.85349,4.85349,53000000.0
2008-03-10 23:35:00,4.85411,4.85475,4.85297,4.8531,62000000.0
2008-03-10 23:40:00,4.853,4.85416,4.85248,4.85328,57000000.0
2008-03-10 23:45:00,4.85324,4.85396,4.85215,4.85261,77000000.0
2008-03-10 23:50:00,4.85279,4.85349,4.85063,4.85152,66000000.0
2008-03-10 23:55:00,4.85086,4.85299,4.85026,4.85179,70000000.0
2008-03-11 00:00:00,4.85233,4.85345,4.85096,4.85223,63000000.0
2008-03-11 00:05:00,4.85242,4.85335,4.85084,4.85277,74000000.0
2008-03-11 00:10:00,4.85188,4.85291,4.85127,4.8524,53000000.0
2008-03-11 00:15:00,4.85236,4.85352,4.85157,4.8529,82000000.0
2008-03-11 00:20:00,4.8526,4.85376,4.85168,4.853,60000000.0
2008-03-11 00:25:00,4.85351,4.85363,4.8515,4.8533,68000000.0
2008-03-11 00:30:00,4.85209,4.85351,4.85152,4.85211,71000000.0
2008-03-11 00:35:00,4.85212,4.8535,4.85154,4.85182,62000000.0
2008-03-11 00:40:00,4.85163,4.85281,4.85124,4.85128,50000000.0
2008-03-11 00:45:00,4.85187,4.8522,4.85022,4.85063,80000000.0
2008-03-11 00:50:00,4.85098,4.85152,4.84728,4.84792,68000000.0
2008-03-11 00:55:00,4.84748,4.84876,4.84554,4.84554,67000000.0
2008-03-11 01:00:00,4.84641,4.84854,4.84528,4.84796,65000000.0
2008-03-11 01:05:00,4.84705,4.84843,4.84612,4.84772,66000000.0
2008-03-11 01:10:00,4.84754,4.84978,4.84716,4.84865,69000000.0
2008-03-11 01:15:00,4.84859,4.84972,4.84778,4.84898,69000000.0
2008-03-11 01:20:00,4.8492,4.84986,4.84752,4.84838,71000000.0
2008-03-11 01:25:00,4.84842,4.84943,4.84765,4.84883,64000000.0
2008-03-11 01:30:00,4.84822,4.84936,4.84782,4.84905,59000000.0
2008-03-11 01:35:00,4.8488,4.84992,4.84818,4.84903,74000000.0
2008-03-11 01:40:00,4.84835,4.85082,4.84835,4.8502,70000000.0
2008-03-11 01:45:00,4.85064,4.85462,4.84994,4.85383,74000000.0
2008-03-11 01:50:00,4.85429,4.85569,4.85305,4.85403,73000000.0
2008-03-11 01:55:00,4.85329,4.85639,4.85329,4.85519,69000000.0
2008-03-11 02:00:00,4.85515,4.85639,4.85379,4.85446,61000000.0
2008-03-11 02:05:00,4.85389,4.85533,4.85229,4.85521,67000000.0
2008-03-11 02:10:00,4.8539,4.85681,4.85368,4.85592,68000000.0
2008-03-11 02:15:00,4.85544,4.85678,4.85508,4.85514,72000000.0
2008-03-11 02:20:00,4.85531,4.85551,4.8527,4.85348,71000000.0
2008-03-11 02:25:00,4.85379,4.85422,4.85249,4.85363,68000000.0
2008-03-11 02:30:00,4.85357,4.85369,4.85196,4.85348,70000000.0
2008-03-11 02:35:00,4.85224,4.85466,4.85224,4.85336,59000000.0
2008-03-11 02:40:00,4.85465,4.85544,4.8535,4.85416,63000000.0
2008-03-11 02:45:00,4.85439,4.85553,4.85348,4.85464,55000000.0
2008-03-11 02:50:00,4.85433,4.85543,4.85349,4.85492,70000000.0
2008-03-11 02:55:00,4.85515,4.8556,4.85363,4.85452,63000000.0
2008-03-11 03:00:00,4.85406,4.8546,4.85107,4.8516,66000000.0
2008-03-11 03:05:00,4.85162,4.85236,4.84986,4.85139,60000000.0
2008-03-11 03:10:00,4.85194,4.85258,4.85079,4.85174,63000000.0
2008-03-11 03:15:00,4.8511,4.85257,4.85018,4.85018,61000000.0
2008-03-11 03:20:00,4.85105,4.85164,4.84987,4.85056,80000000.0
2008-03-11 03:25:00,4.85004,4.85197,4.84937,4.85116,64000000.0
2008-03-11 03:30:00,4.85151,4.85208,4.85033,4.85082,66000000.0
2008-03-11 03:35:00,4.85034,4.85182,4.84995,4.84995,60000000.0
2008-03-11 03:40:00,4.8508,4.85151,4.84965,4.85039,65000000.0
2008-03-11 03:45:00,4.85093,4.85172,4.84969,4.85006,63000000.0
2008-03-11 03:50:00,4.85111,4.85248,4.85043,4.85198,62000000.0
2008-03-11 03:55:00,4.85215,4.85328,4.85078,4.85204,70000000.0
2008-03-11 04:00:00,4.85186,4.85249,4.85055,4.85084,76000000.0
2008-03-11 04:05:00,4.85198,4.85198,4.84972,4.85006,67000000.0
2008-03-11 04:10:00,4.8507,4.85134,4.84918,4.84987,76000000.0
2008-03-11 04:15:00,4.84907,4.85085,4.84907,4.84965,80000000.0
2008-03-11 04:20:00,4.85037,4.85047,4.84883,4.84926,62000000.0
2008-03-11 04:25:00,4.84931,4.84962,4.84677,4.84726,72000000.0
2008-03-11 04:30:00,4.84777,4.84925,4.84687,4.84752,64000000.0
2008-03-11 04:35:00,4.84784,4.84889,4.84688,4.84744,66000000.0
2008-03-11 04:40:00,4.84728,4.84839,4.84671,4.84687,65000000.0
2008-03-11 04:45:00,4.84836,4.84866,4.84652,4.84654,66000000.0
2008-03-11 04:50:00,4.84659,4.84892,4.84659,4.84746,60000000.0
2008-03-11 04:55:00,4.84845,4.84951,4.84745,4.84835,68000000.0
2008-03-11 05:00:00,4.84932,4.85131,4.84824,4.85,64000000.0
2008-03-11 05:05:00,4.85027,4.85163,4.8494,4.85088,70000000.0
2008-03-11 05:10:00,4.85044,4.85144,4.8496,4.84994,68000000.0
2008-03-11 05:15:00,4.85026,4.85113,4.84955,4.84955,63000000.0
2008-03-11 05:20:00,4.8507,4.85085,4.84834,4.84997,56000000.0
2008-03-11 05:25:00,4.84822,4.84942,4.84691,4.84802,60000000.0
2008-03-11 05:30:00,4.84824,4.84928,4.84704,4.8487,63000000.0
2008-03-11 05:35:00,4.84753,4.84997,4.84753,4.84973,69000000.0
2008-03-11 05:40:00,4.84872,4.84923,4.8474,4.84793,69000000.0
2008-03-11 05:45:00,4.847,4.84942,4.847,4.84826,64000000.0
2008-03-11 05:50:00,4.84863,4.84863,4.84624,4.84664,67000000.0
2008-03-11 05:55:00,4.8474,4.84782,4.84634,4.84774,79000000.0
2008-03-11 06:00:00,4.84767,4.84843,4.84597,4.84788,72000000.0
2008-03-11 06:05:00,4.84733,4.84887,4.84685,4.84775,62000000.0
2008-03-11 06:10:00,4.84712,4.84889,4.84653,4.84784,62000000.0
2008-03-11 06:15:00,4.84899,4.84907,4.84694,4.84715,65000000.0
2008-03-11 06:20:00,4.84663,4.84791,4.8464,4.8464,88000000.0
2008-03-11 06:25:00,4.84785,4.84828,4.84651,4.84732,59000000.0
2008-03-11 06:30:00,4.84809,4.8481,4.8463,4.8466,58000000.0
2008-03-11 06:35:00,4.84792,4.84828,4.84638,4.84638,52000000.0
2008-03-11 06:40:00,4.84652,4.84798,4.84621,4.84711,68000000.0
2008-03-11 06:45:00,4.84743,4.84812,4.8464,4.8464,62000000.0
2008-03-11 06:50:00,4.84688,4.84786,4.8463,4.84703,66000000.0
2008-03-11 06:55:00,4.84745,4.84758,4.84586,4.84631,72000000.0
2008-03-11 07:00:00,4.84654,4.84755,4.84554,4.84714,65000000.0
2008-03-11 07:05:00,4.84652,4.84827,4.84625,4.84755,62000000.0
2008-03-11 07:10:00,4.84756,4.84877,4.84679,4.84822,67000000.0
2008-03-11 07:15:00,4.84873,4.85207,4.84751,4.84757,89000000.0
2008-03-11 07:20:00,4.84848,4.84972,4.84771,4.84871,70000000.0
2008-03-11 07:25:00,4.84884,4.84884,4.84707,4.84707,59000000.0
2008-03-11 07:30:00,4.84803,4.84928,4.84723,4.84859,63000000.0
2008-03-11 07:35:00,4.84799,4.84952,4.84675,4.84767,65000000.0
2008-03-11 07:40:00,4.84713,4.84914,4.84671,4.84808,64000000.0
2008-03-11 07:45:00,4.84872,4.84929,4.8465,4.84726,66000000.0
2008-03-11 07:50:00,4.84698,4.84843,4.84645,4.84728,65000000.0
2008-03-11 07:55:00,4.8463,4.84893,4.8463,4.8481,67000000.0
2008-03-11 08:00:00,4.84759,4.85047,4.84704,4.84981,68000000.0
2008-03-11 08:05:00,4.85066,4.85251,4.84917,4.85251,71000000.0
2008-03-11 08:10:00,4.85143,4.85282,4.85089,4.852,70000000.0
2008-03-11 08:15:00,4.8521,4.85246,4.8501,4.85167,70000000.0
2008-03-11 08:20:00,4.85148,4.85251,4.8502,4.85229,63000000.0
2008-03-11 08:25:00,4.85272,4.85512,4.85181,4.85301,66000000.0
2008-03-11 08:30:00,4.85324,4.85394,4.85126,4.85234,62000000.0
2008-03-11 08:35:00,4.85198,4.85464,4.85052,4.85413,72000000.0
2008-03-11 08:40:00,4.85247,4.85381,4.85142,4.85218,61000000.0
2008-03-11 08:45:00,4.85278,4.85408,4.85162,4.852,68000000.0
2008-03-11 08:50:00,4.85282,4.85356,4.85156,4.85289,76000000.0
2008-03-11 08:55:00,4.85214,4.85441,4.85154,4.85368,70000000.0
2008-03-11 09:00:00,4.85298,4.8535,4.84917,4.85024,71000000.0
2008-03-11 09:05:00,4.85044,4.85075,4.84848,4.84973,63000000.0
2008-03-11 09:10:00,4.85059,4.85062,4.84852,4.84965,66000000.0
2008-03-11 09:15:00,4.84895,4.8515,4.8482,4.85025,67000000.0
2008-03-11 09:20:00,4.85028,4.85103,4.84857,4.84896,76000000.0
2008-03-11 09:25:00,4.84996,4.85056,4.84844,4.84849,65000000.0
2008-03-11 09:30:00,4.84923,4.85025,4.84773,4.84901,67000000.0
2008-03-11 09:35:00,4.8475,4.84866,4.84618,4.84675,63000000.0
2008-03-11 09:40:00,4.84715,4.84852,4.8455,4.84609,61000000.0
2008-03-11 09:45:00,4.84685,4.84949,4.84594,4.84949,58000000.0
2008-03-11 09:50:00,4.85017,4.85109,4.84894,4.84951,73000000.0
2008-03-11 09:55:00,4.85015,4.85032,4.84841,4.84959,72000000.0
2008-03-11 10:00:00,4.8499,4.85104,4.84885,4.84885,66000000.0
2008-03-11 10:05:00,4.84955,4.8508,4.84548,4.84627,86000000.0
2008-03-11 10:10:00,4.84823,4.84926,4.84608,4.84926,60000000.0
2008-03-11 10:15:00,4.84844,4.85019,4.84817,4.84982,76000000.0
2008-03-11 10:20:00,4.84851,4.84895,4.84646,4.84721,64000000.0
2008-03-11 10:25:00,4.84778,4.84814,4.84616,4.84721,63000000.0
2008-03-11 10:30:00,4.84734,4.84795,4.84586,4.84716,62000000.0
2008-03-11 10:35:00,4.84745,4.84848,4.8467,4.84715,55000000.0
2008-03-11 10:40:00,4.8466,4.84801,4.84563,4.8465,71000000.0
2008-03-11 10:45:00,4.84671,4.8481,4.84546,4.84746,57000000.0
2008-03-11 10:50:00,4.84698,4.848,4.84435,4.84457,73000000.0
2008-03-11 10:55:00,4.84434,4.84546,4.843,4.84376,62000000.0
2008-03-11 11:00:00,4.84408,4.84532,4.84312,4.84479,52000000.0
2008-03-11 11:05:00,4.84456,4.84456,4.83796,4.83992,66000000.0
2008-03-11 11:10:00,4.8399,4.83997,4.837,4.83793,59000000.0
2008-03-11 11:15:00,4.83843,4.83843,4.8326,4.83436,86000000.0
2008-03-11 11:20:00,4.83353,4.83588,4.83313,4.83498,78000000.0
2008-03-11 11:25:00,4.83491,4.83738,4.83435,4.83576,53000000.0
2008-03-11 11:30:00,4.83688,4.83703,4.83119,4.83258,51000000.0
2008-03-11 11:35:00,4.83241,4.83384,4.83077,4.83298,65000000.0
2008-03-11 11:40:00,4.8335,4.83546,4.83225,4.83433,66000000.0
2008-03-11 11:45:00,4.83559,4.83595,4.83394,4.83509,64000000.0
2008-03-11 11:50:00,4.83579,4.83728,4.83422,4.83581,70000000.0
2008-03-11 11:55:00,4.83623,4.83796,4.83465,4.83609,61000000.0
2008-03-11 12:00:00,4.83372,4.83489,4.8264,4.82815,74000000.0
2008-03-11 12:05:00,4.82691,4.82853,4.82055,4.82229,75000000.0
2008-03-11 12:10:00,4.82168,4.82316,4.81884,4.82295,81000000.0
2008-03-11 12:15:00,4.82366,4.82366,4.81935,4.82052,62000000.0
2008-03-11 12:20:00,4.82018,4.82043,4.81639,4.81818,52000000.0
2008-03-11 12:25:00,4.81865,4.82111,4.81698,4.82083,68000000.0
2008-03-11 12:30:00,4.82024,4.82024,4.8117,4.8117,71000000.0
2008-03-11 12:35:00,4.81255,4.81286,4.80762,4.8121,59000000.0
2008-03-11 12:40:00,4.81166,4.81246,4.80551,4.81166,68000000.0
2008-03-11 12:45:00,4.81226,4.81465,4.80783,4.81465,61000000.0
2008-03-11 12:50:00,4.81437,4.81444,4.8119,4.81278,68000000.0
2008-03-11 12:55:00,4.81102,4.81321,4.80979,4.81035,76000000.0
2008-03-11 13:00:00,4.81138,4.81333,4.80977,4.81214,71000000.0
2008-03-11 13:05:00,4.81215,4.81429,4.8113,4.81142,60000000.0
2008-03-11 13:10:00,4.81207,4.81375,4.81129,4.81225,56000000.0
2008-03-11 13:15:00,4.81339,4.8144,4.81186,4.81253,77000000.0
2008-03-11 13:20:00,4.81333,4.8139,4.8117,4.81218,63000000.0
2008-03-11 13:25:00,4.81391,4.81489,4.81182,4.81316,60000000.0
2008-03-11 13:30:00,4.8137,4.81406,4.8117,4.81277,65000000.0
2008-03-11 13:35:00,4.81216,4.8148,4.81198,4.81334,52000000.0
2008-03-11 13:40:00,4.81515,4.81515,4.81165,4.81312,76000000.0
2008-03-11 13:45:00,4.8132,4.81401,4.81116,4.81231,56000000.0
2008-03-11 13:50:00,4.81092,4.8132,4.80912,4.81039,60000000.0
2008-03-11 13:55:00,4.80995,4.8121,4.80957,4.81157,72000000.0
2008-03-11 14:00:00,4.81006,4.8138,4.81006,4.81293,59000000.0
2008-03-11 14:05:00,4.8132,4.81721,4.81277,4.81676,58000000.0
2008-03-11 14:10:00,4.81513,4.81769,4.81467,4.81769,64000000.0
2008-03-11 14:15:00,4.81752,4.81864,4.81579,4.81816,55000000.0
2008-03-11 14:20:00,4.81676,4.81806,4.81455,4.81569,65000000.0
2008-03-11 14:25:00,4.81529,4.81866,4.8151,4.81659,55000000.0
2008-03-11 14:30:00,4.81774,4.83011,4.81467,4.82619,62000000.0
2008-03-11 14:35:00,4.82635,4.83405,4.82081,4.83405,78000000.0
2008-03-11 14:40:00,4.83461,4.84124,4.83449,4.84084,63000000.0
2008-03-11 14:45:00,4.84062,4.84649,4.83904,4.84355,79000000.0
2008-03-11 14:50:00,4.84493,4.85649,4.84285,4.85131,77000000.0
2008-03-11 14:55:00,4.85257,4.85467,4.84721,4.85021,81000000.0
2008-03-11 15:00:00,4.84912,4.84918,4.84366,4.84544,62000000.0
2008-03-11 15:05:00,4.8474,4.85,4.84587,4.84612,66000000.0
2008-03-11 15:10:00,4.8459,4.84647,4.84018,4.84167,65000000.0
2008-03-11 15:15:00,4.84271,4.84409,4.84095,4.84257,70000000.0
2008-03-11 15:20:00,4.84154,4.84278,4.83685,4.84006,64000000.0
2008-03-11 15:25:00,4.8406,4.84241,4.83873,4.83975,61000000.0
2008-03-11 15:30:00,4.83877,4.84078,4.8376,4.8396,57000000.0
2008-03-11 15:35:00,4.8416,4.84417,4.84079,4.8434,70000000.0
2008-03-11 15:40:00,4.8409,4.84648,4.83994,4.84469,56000000.0
2008-03-11 15:45:00,4.84422,4.84889,4.84408,4.847,63000000.0
2008-03-11 15:50:00,4.84717,4.84784,4.84616,4.84723,61000000.0
2008-03-11 15:55:00,4.84673,4.84787,4.84487,4.84669,63000000.0
2008-03-11 16:00:00,4.84615,4.85185,4.84484,4.85037,52000000.0
2008-03-11 16:05:00,4.85035,4.85164,4.84832,4.85059,68000000.0
2008-03-11 16:10:00,4.85202,4.85872,4.85041,4.85672,62000000.0
2008-03-11 16:15:00,4.85966,4.85966,4.85644,4.8594,64000000.0
2008-03-11 16:20:00,4.86,4.86081,4.85676,4.86081,60000000.0
2008-03-11 16:25:00,4.85971,4.86735,4.85918,4.86259,74000000.0
2008-03-11 16:30:00,4.86353,4.86825,4.86286,4.86413,64000000.0
2008-03-11 16:35:00,4.86275,4.86507,4.86036,4.86036,76000000.0
2008-03-11 16:40:00,4.86125,4.86317,4.85919,4.86142,63000000.0
2008-03-11 16:45:00,4.86157,4.86157,4.85753,4.86048,67000000.0
2008-03-11 16:50:00,4.86112,4.86558,4.86007,4.86433,71000000.0
2008-03-11 16:55:00,4.86554,4.87226,4.86478,4.87044,61000000.0
2008-03-11 17:00:00,4.87179,4.87179,4.8664,4.8664,49000000.0
2008-03-11 17:05:00,4.86765,4.8709,4.86677,4.87074,72000000.0
2008-03-11 17:10:00,4.87077,4.87113,4.86818,4.86972,55000000.0
2008-03-11 17:15:00,4.86915,4.87,4.86271,4.86321,62000000.0
2008-03-11 17:20:00,4.8615,4.8654,4.8599,4.86526,72000000.0
2008-03-11 17:25:00,4.86395,4.86664,4.86383,4.86531,57000000.0
2008-03-11 17:30:00,4.86511,4.86798,4.86311,4.86746,60000000.0
2008-03-11 17:35:00,4.86557,4.867,4.86337,4.86337,60000000.0
2008-03-11 17:40:00,4.86506,4.86623,4.86103,4.86114,74000000.0
2008-03-11 17:45:00,4.86005,4.86101,4.85621,4.85749,70000000.0
2008-03-11 17:50:00,4.85687,4.85745,4.85327,4.85565,50000000.0
2008-03-11 17:55:00,4.85613,4.85791,4.85331,4.85791,75000000.0
2008-03-11 18:00:00,4.85851,4.85876,4.85457,4.85762,68000000.0
2008-03-11 18:05:00,4.85728,4.85762,4.85511,4.85704,74000000.0
2008-03-11 18:10:00,4.85787,4.8583,4.85365,4.85495,76000000.0
2008-03-11 18:15:00,4.85415,4.85599,4.85194,4.85234,74000000.0
2008-03-11 18:20:00,4.85158,4.85493,4.85143,4.85243,85000000.0
2008-03-11 18:25:00,4.85393,4.85436,4.85164,4.85371,69000000.0
2008-03-11 18:30:00,4.85335,4.85383,4.85107,4.85211,68000000.0
2008-03-11 18:35:00,4.8534,4.85532,4.852,4.85445,74000000.0
2008-03-11 18:40:00,4.85346,4.85427,4.8505,4.85213,72000000.0
2008-03-11 18:45:00,4.85214,4.85297,4.84971,4.85025,67000000.0
2008-03-11 18:50:00,4.85186,4.85363,4.85055,4.85363,66000000.0
2008-03-11 18:55:00,4.85333,4.85518,4.85217,4.85424,62000000.0
2008-03-11 19:00:00,4.85496,4.8568,4.85378,4.85423,70000000.0
2008-03-11 19:05:00,4.85496,4.85615,4.85319,4.85615,81000000.0
2008-03-11 19:10:00,4.85629,4.85728,4.85459,4.85586,76000000.0
2008-03-11 19:15:00,4.85554,4.85666,4.85448,4.85592,58000000.0
2008-03-11 19:20:00,4.85579,4.85631,4.85371,4.85472,56000000.0
2008-03-11 19:25:00,4.8546,4.85603,4.85359,4.85572,62000000.0
2008-03-11 19:30:00,4.85618,4.85725,4.85506,4.85645,56000000.0
2008-03-11 19:35:00,4.8557,4.85721,4.8545,4.85605,64000000.0
2008-03-11 19:40:00,4.85589,4.85819,4.85581,4.85773,59000000.0
2008-03-11 19:45:00,4.85658,4.85916,4.85658,4.85854,58000000.0
2008-03-11 19:50:00,4.85852,4.85878,4.85684,4.857,73000000.0
2008-03-11 19:55:00,4.85702,4.85781,4.85522,4.85533,65000000.0
2008-03-11 20:00:00,4.85746,4.85917,4.85558,4.85832,62000000.0
2008-03-11 20:05:00,4.85847,4.86265,4.85754,4.86123,67000000.0
2008-03-11 20:10:00,4.861,4.86114,4.8588,4.86023,59000000.0
2008-03-11 20:15:00,4.86042,4.86245,4.85978,4.86188,55000000.0
2008-03-11 20:20:00,4.86233,4.86268,4.85907,4.85987,63000000.0
2008-03-11 20:25:00,4.85995,4.85998,4.85717,4.85787,61000000.0
2008-03-11 20:30:00,4.85774,4.86045,4.85716,4.85986,78000000.0
2008-03-11 20:35:00,4.85999,4.86116,4.85833,4.8607,76000000.0
2008-03-11 20:40:00,4.86153,4.86391,4.86047,4.86391,80000000.0
2008-03-11 20:45:00,4.86371,4.86448,4.8619,4.86341,82000000.0
2008-03-11 20:50:00,4.86366,4.86376,4.86153,4.86153,59000000.0
2008-03-11 20:55:00,4.86223,4.86328,4.85959,4.86027,58000000.0
2008-03-11 21:00:00,4.8615,4.86215,4.85943,4.86169,64000000.0
2008-03-11 21:05:00,4.86275,4.86387,4.86154,4.86305,56000000.0
2008-03-11 21:10:00,4.86244,4.86371,4.86202,4.8629,69000000.0
2008-03-11 21:15:00,4.86312,4.86363,4.85963,4.86078,71000000.0
2008-03-11 21:20:00,4.86015,4.86203,4.85913,4.86105,72000000.0
2008-03-11 21:25:00,4.86079,4.86161,4.85862,4.85939,58000000.0
2008-03-11 21:30:00,4.85975,4.8604,4.85852,4.8586,71000000.0
2008-03-11 21:35:00,4.86015,4.8605,4.85879,4.85972,68000000.0
2008-03-11 21:40:00,4.8596,4.86018,4.85764,4.85858,69000000.0
2008-03-11 21:45:00,4.85856,4.86023,4.85783,4.86007,73000000.0
2008-03-11 21:50:00,4.86043,4.86131,4.85928,4.86074,81000000.0
2008-03-11 21:55:00,4.86007,4.86174,4.85981,4.8615,77000000.0
2008-03-11 22:00:00,4.86127,4.86203,4.85975,4.86085,70000000.0
2008-03-11 22:05:00,4.86085,4.86299,4.86042,4.86117,62000000.0
2008-03-11 22:10:00,4.86259,4.86298,4.86066,4.8619,77000000.0
2008-03-11 22:15:00,4.86171,4.86242,4.8587,4.85876,61000000.0
2008-03-11 22:20:00,4.85983,4.86029,4.85827,4.8589,78000000.0
2008-03-11 22:25:00,4.85944,4.86022,4.85778,4.85881,76000000.0
2008-03-11 22:30:00,4.85835,4.85901,4.85674,4.85796,66000000.0
2008-03-11 22:35:00,4.85782,4.85862,4.8552,4.8559,79000000.0
2008-03-11 22:40:00,4.8553,4.85691,4.85501,4.85537,67000000.0
2008-03-11 22:45:00,4.85458,4.85589,4.85386,4.85542,59000000.0
2008-03-11 22:50:00,4.8552,4.85648,4.85416,4.85522,72000000.0
2008-03-11 22:55:00,4.85498,4.85578,4.85338,4.85454,62000000.0
2008-03-11 23:00:00,4.85523,4.85535,4.85349,4.85354,65000000.0
2008-03-11 23:05:00,4.85469,4.85574,4.85325,4.85414,71000000.0
2008-03-11 23:10:00,4.85444,4.85624,4.85417,4.85575,63000000.0
2008-03-11 23:15:00,4.85515,4.8559,4.85411,4.85552,54000000.0
2008-03-11 23:20:00,4.85569,4.85644,4.85517,4.8557,64000000.0
2008-03-11 23:25:00,4.85553,4.85668,4.85489,4.855,66000000.0
2008-03-11 23:30:00,4.85605,4.85615,4.85428,4.85598,53000000.0
2008-03-11 23:35:00,4.85427,4.85567,4.8533,4.85496,62000000.0
2008-03-11 23:40:00,4.85479,4.85562,4.85265,4.85405,57000000.0
2008-03-11 23:45:00,4.85473,4.85574,4.85417,4.85451,77000000.0
2008-03-11 23:50:00,4.85451,4.85515,4.85274,4.85404,66000000.0
2008-03-11 23:55:00,4.85366,4.85428,4.85255,4.85396,70000000.0
2008-03-12 00:00:00,4.85408,4.85418,4.85206,4.85359,63000000.0
2008-03-12 00:05:00,4.85318,4.85368,4.85217,4.8529,74000000.0
2008-03-12 00:10:00,4.85327,4.85373,4.85207,4.85259,53000000.0
2008-03-12 00:15:00,4.85282,4.85427,4.85211,4.85375,82000000.0
2008-03-12 00:20:00,4.85324,4.85515,4.85285,4.85455,60000000.0
2008-03-12 00:25:00,4.85471,4.85498,4.85248,4.85412,68000000.0
2008-03-12 00:30:00,4.85287,4.85432,4.85261,4.85331,71000000.0
2008-03-12 00:35:00,4.85158,4.85395,4.85143,4.85216,62000000.0
2008-03-12 00:40:00,4.85203,4.85305,4.85104,4.8526,50000000.0
2008-03-12 00:45:00,4.85298,4.85309,4.85127,4.85229,80000000.0
2008-03-12 00:50:00,4.85265,4.85323,4.85164,4.85188,68000000.0
2008-03-12 00:55:00,4.85255,4.85342,4.85145,4.85302,67000000.0
2008-03-12 01:00:00,4.85275,4.85364,4.85186,4.85241,65000000.0
2008-03-12 01:05:00,4.85272,4.85325,4.85169,4.85277,66000000.0
2008-03-12 01:10:00,4.85288,4.85358,4.85145,4.85251,69000000.0
2008-03-12 01:15:00,4.85345,4.85372,4.85168,4.85248,69000000.0
2008-03-12 01:20:00,4.85281,4.85399,4.85213,4.85327,71000000.0
2008-03-12 01:25:00,4.85378,4.85491,4.85237,4.85368,64000000.0
2008-03-12 01:30:00,4.85328,4.85486,4.8532,4.85425,59000000.0
2008-03-12 01:35:00,4.85358,4.8558,4.85358,4.85456,74000000.0
2008-03-12 01:40:00,4.85423,4.85498,4.85159,4.85216,70000000.0
2008-03-12 01:45:00,4.85294,4.8543,4.85198,4.85327,74000000.0
2008-03-12 01:50:00,4.85334,4.85494,4.85257,4.854,73000000.0
2008-03-12 01:55:00,4.85335,4.85456,4.85253,4.85433,69000000.0
2008-03-12 02:00:00,4.8535,4.85457,4.85279,4.85295,61000000.0
2008-03-12 02:05:00,4.85363,4.85429,4.85202,4.85345,67000000.0
2008-03-12 02:10:00,4.85257,4.85399,4.85232,4.8532,68000000.0
2008-03-12 02:15:00,4.8535,4.85403,4.85174,4.8527,72000000.0
2008-03-12 02:20:00,4.85182,4.85344,4.85049,4.85163,71000000.0
2008-03-12 02:25:00,4.85069,4.85241,4.85069,4.85177,68000000.0
2008-03-12 02:30:00,4.85107,4.85286,4.85094,4.8528,70000000.0
2008-03-12 02:35:00,4.85093,4.85232,4.85059,4.85105,59000000.0
2008-03-12 02:40:00,4.85137,4.85223,4.85038,4.85137,63000000.0
2008-03-12 02:45:00,4.85192,4.8529,4.84958,4.85058,55000000.0
2008-03-12 02:50:00,4.84987,4.85098,4.84876,4.84922,70000000.0
2008-03-12 02:55:00,4.85021,4.85092,4.84872,4.84981,63000000.0
2008-03-12 03:00:00,4.84926,4.85107,4.84924,4.85107,66000000.0
2008-03-12 03:05:00,4.84906,4.85085,4.84884,4.84946,60000000.0
2008-03-12 03:10:00,4.85014,4.85108,4.8488,4.85108,63000000.0
2008-03-12 03:15:00,4.84991,4.85209,4.84991,4.85058,61000000.0
2008-03-12 03:20:00,4.85092,4.85248,4.85044,4.85127,80000000.0
2008-03-12 03:25:00,4.85124,4.8518,4.85029,4.8506,64000000.0
2008-03-12 03:30:00,4.85086,4.85129,4.84855,4.84899,66000000.0
2008-03-12 03:35:00,4.8494,4.85003,4.84769,4.84769,60000000.0
2008-03-12 03:40:00,4.84899,4.84928,4.84759,4.84838,65000000.0
2008-03-12 03:45:00,4.84918,4.84973,4.84724,4.84863,63000000.0
2008-03-12 03:50:00,4.84819,4.84944,4.84779,4.84826,62000000.0
2008-03-12 03:55:00,4.84789,4.84951,4.84778,4.84779,70000000.0
2008-03-12 04:00:00,4.84923,4.84947,4.8475,4.84756,76000000.0
2008-03-12 04:05:00,4.84725,4.849,4.84697,4.84823,67000000.0
2008-03-12 04:10:00,4.84793,4.84856,4.84678,4.84756,76000000.0
2008-03-12 04:15:00,4.84719,4.84831,4.8466,4.84735,80000000.0
2008-03-12 04:20:00,4.84753,4.84847,4.84611,4.84654,62000000.0
2008-03-12 04:25:00,4.84714,4.848,4.84653,4.84704,72000000.0
2008-03-12 04:30:00,4.84667,4.84919,4.84632,4.84779,64000000.0
2008-03-12 04:35:00,4.8474,4.84878,4.84727,4.8483,66000000.0
2008-03-12 04:40:00,4.84746,4.84879,4.84651,4.84789,65000000.0
2008-03-12 04:45:00,4.84789,4.84978,4.84683,4.84892,66000000.0
2008-03-12 04:50:00,4.84801,4.85021,4.84801,4.84896,60000000.0
2008-03-12 04:55:00,4.84921,4.85015,4.8481,4.84927,68000000.0
2008-03-12 05:00:00,4.84883,4.84961,4.84787,4.84835,64000000.0
2008-03-12 05:05:00,4.84898,4.84962,4.84808,4.84946,70000000.0
2008-03-12 05:10:00,4.84868,4.84972,4.8478,4.84879,68000000.0
2008-03-12 05:15:00,4.84848,4.8506,4.84848,4.84924,63000000.0
2008-03-12 05:20:00,4.84945,4.85022,4.84862,4.84941,56000000.0
2008-03-12 05:25:00,4.84799,4.84989,4.84775,4.84962,60000000.0
2008-03-12 05:30:00,4.84909,4.84958,4.84752,4.8484,63000000.0
2008-03-12 05:35:00,4.84948,4.84948,4.84712,4.84872,69000000.0
2008-03-12 05:40:00,4.84745,4.84841,4.84646,4.8469,69000000.0
2008-03-12 05:45:00,4.84739,4.84797,4.84626,4.84717,64000000.0
2008-03-12 05:50:00,4.84702,4.84837,4.84629,4.84629,67000000.0
2008-03-12 05:55:00,4.84698,4.84808,4.84621,4.84696,79000000.0
2008-03-12 06:00:00,4.84701,4.84804,4.84585,4.84605,72000000.0
2008-03-12 06:05:00,4.8476,4.84883,4.84664,4.84749,62000000.0
2008-03-12 06:10:00,4.84851,4.8489,4.84725,4.84763,62000000.0
2008-03-12 06:15:00,4.848,4.84885,4.84692,4.84778,65000000.0
2008-03-12 06:20:00,4.84754,4.84796,4.84585,4.84714,88000000.0
2008-03-12 06:25:00,4.84546,4.84767,4.84546,4.84673,59000000.0
2008-03-12 06:30:00,4.84663,4.84758,4.84612,4.84703,58000000.0
2008-03-12 06:35:00,4.84688,4.84746,4.84573,4.84573,52000000.0
2008-03-12 06:40:00,4.84718,4.84753,4.84567,4.84624,68000000.0
2008-03-12 06:45:00,4.8461,4.84652,4.84087,4.84312,62000000.0
2008-03-12 06:50:00,4.84202,4.8428,4.83815,4.83956,66000000.0
2008-03-12 06:55:00,4.83906,4.84287,4.83844,4.84115,72000000.0
2008-03-12 07:00:00,4.84256,4.84305,4.84022,4.84239,65000000.0
2008-03-12 07:05:00,4.84152,4.84323,4.84146,4.84283,62000000.0
2008-03-12 07:10:00,4.84272,4.84465,4.84207,4.84286,67000000.0
2008-03-12 07:15:00,4.84256,4.84453,4.84132,4.8427,89000000.0
2008-03-12 07:20:00,4.84119,4.84452,4.84116,4.84272,70000000.0
2008-03-12 07:25:00,4.84254,4.84444,4.84127,4.84307,59000000.0
2008-03-12 07:30:00,4.84338,4.84561,4.84307,4.8441,63000000.0
2008-03-12 07:35:00,4.84514,4.84625,4.84425,4.8459,65000000.0
2008-03-12 07:40:00,4.84589,4.84624,4.84384,4.84447,64000000.0
2008-03-12 07:45:00,4.84426,4.84595,4.84375,4.84543,66000000.0
2008-03-12 07:50:00,4.84554,4.84757,4.84389,4.84654,65000000.0
2008-03-12 07:55:00,4.8464,4.84708,4.84472,4.84664,67000000.0
2008-03-12 08:00:00,4.84556,4.84664,4.84221,4.84296,68000000.0
2008-03-12 08:05:00,4.84339,4.84495,4.84286,4.84353,71000000.0
2008-03-12 08:10:00,4.84436,4.84476,4.84285,4.84371,70000000.0
2008-03-12 08:15:00,4.84333,4.84543,4.84204,4.84543,70000000.0
2008-03-12 08:20:00,4.84486,4.84591,4.84339,4.84516,63000000.0
2008-03-12 08:25:00,4.84554,4.84725,4.84487,4.84495,66000000.0
2008-03-12 08:30:00,4.84501,4.84703,4.84491,4.84517,62000000.0
2008-03-12 08:35:00,4.8457,4.84632,4.84337,4.84432,72000000.0
2008-03-12 08:40:00,4.84527,4.84698,4.84413,4.8464,61000000.0
2008-03-12 08:45:00,4.84575,4.84759,4.8455,4.84583,68000000.0
2008-03-12 08:50:00,4.84643,4.84758,4.84503,4.84724,76000000.0
2008-03-12 08:55:00,4.8462,4.84986,4.84509,4.84881,70000000.0
2008-03-12 09:00:00,4.84894,4.84914,4.84622,4.84622,71000000.0
2008-03-12 09:05:00,4.84646,4.84762,4.84534,4.84654,63000000.0
2008-03-12 09:10:00,4.84462,4.84648,4.84149,4.84331,66000000.0
2008-03-12 09:15:00,4.84195,4.84419,4.84195,4.84227,67000000.0
2008-03-12 09:20:00,4.84318,4.84424,4.84173,4.84298,76000000.0
2008-03-12 09:25:00,4.84415,4.84439,4.8422,4.84384,65000000.0
2008-03-12 09:30:00,4.84278,4.84379,4.83999,4.84094,67000000.0
2008-03-12 09:35:00,4.84157,4.84166,4.83856,4.83927,63000000.0
2008-03-12 09:40:00,4.83934,4.84052,4.83814,4.84049,61000000.0
2008-03-12 09:45:00,4.84039,4.84283,4.8388,4.84283,58000000.0
2008-03-12 09:50:00,4.84297,4.84506,4.84186,4.84506,73000000.0
2008-03-12 09:55:00,4.84455,4.84579,4.84208,4.84327,72000000.0
2008-03-12 10:00:00,4.84186,4.84399,4.84086,4.8418,66000000.0
2008-03-12 10:05:00,4.84154,4.8456,4.84083,4.84514,86000000.0
2008-03-12 10:10:00,4.84482,4.84543,4.84238,4.84416,60000000.0
2008-03-12 10:15:00,4.84342,4.84581,4.84266,4.8448,76000000.0
2008-03-12 10:20:00,4.84549,4.84614,4.8435,4.84468,64000000.0
2008-03-12 10:25:00,4.84454,4.84566,4.84356,4.84367,63000000.0
2008-03-12 10:30:00,4.84478,4.84548,4.84296,4.8439,62000000.0
2008-03-12 10:35:00,4.84512,4.84559,4.84319,4.84516,55000000.0
2008-03-12 10:40:00,4.84591,4.8494,4.84527,4.8494,71000000.0
2008-03-12 10:45:00,4.84991,4.84991,4.84507,4.84678,57000000.0
2008-03-12 10:50:00,4.84733,4.84777,4.84423,4.84495,73000000.0
2008-03-12 10:55:00,4.84432,4.84637,4.84414,4.84466,62000000.0
2008-03-12 11:00:00,4.84516,4.84593,4.8435,4.84413,52000000.0
2008-03-12 11:05:00,4.84414,4.84581,4.84231,4.84256,66000000.0
2008-03-12 11:10:00,4.84187,4.84321,4.84064,4.84163,59000000.0
2008-03-12 11:15:00,4.84394,4.84494,4.84204,4.84374,86000000.0
2008-03-12 11:20:00,4.8446,4.8446,4.84206,4.84409,78000000.0
2008-03-12 11:25:00,4.84429,4.84469,4.84253,4.84319,53000000.0
2008-03-12 11:30:00,4.84385,4.84453,4.84219,4.84386,51000000.0
2008-03-12 11:35:00,4.84379,4.84429,4.84102,4.84211,65000000.0
2008-03-12 11:40:00,4.84254,4.84292,4.8407,4.84258,66000000.0
2008-03-12 11:45:00,4.84219,4.84265,4.83815,4.8387,64000000.0
2008-03-12 11:50:00,4.83987,4.84044,4.83388,4.83574,70000000.0
2008-03-12 11:55:00,4.8361,4.83612,4.83371,4.83411,61000000.0
2008-03-12 12:00:00,4.83478,4.83478,4.82447,4.82561,74000000.0
2008-03-12 12:05:00,4.82549,4.82582,4.82145,4.82415,75000000.0
2008-03-12 12:10:00,4.8245,4.82455,4.81751,4.81801,81000000.0
2008-03-12 12:15:00,4.81895,4.82103,4.81757,4.8187,62000000.0
2008-03-12 12:20:00,4.81922,4.81922,4.81417,4.81667,52000000.0
2008-03-12 12:25:00,4.81624,4.81624,4.81023,4.81284,68000000.0
2008-03-12 12:30:00,4.81466,4.81497,4.8127,4.81355,71000000.0
2008-03-12 12:35:00,4.81492,4.81586,4.81336,4.8147,59000000.0
2008-03-12 12:40:00,4.8145,4.81787,4.81312,4.81598,68000000.0
2008-03-12 12:45:00,4.81514,4.81781,4.81493,4.81715,61000000.0
2008-03-12 12:50:00,4.81658,4.82107,4.81574,4.81963,68000000.0
2008-03-12 12:55:00,4.82057,4.82338,4.81964,4.823,76000000.0
2008-03-12 13:00:00,4.82328,4.82335,4.8189,4.81992,71000000.0
2008-03-12 13:05:00,4.81925,4.81976,4.81433,4.81508,60000000.0
2008-03-12 13:10:00,4.81598,4.82068,4.81579,4.82068,56000000.0
2008-03-12 13:15:00,4.82094,4.82106,4.81656,4.81895,77000000.0
2008-03-12 13:20:00,4.8179,4.82017,4.81567,4.81584,63000000.0
2008-03-12 13:25:00,4.81665,4.81821,4.81504,4.81748,60000000.0
2008-03-12 13:30:00,4.81752,4.81803,4.81563,4.81706,65000000.0
2008-03-12 13:35:00,4.8162,4.81763,4.81573,4.8158,52000000.0
2008-03-12 13:40:00,4.81695,4.81756,4.81541,4.81637,76000000.0
2008-03-12 13:45:00,4.81617,4.81617,4.81219,4.8137,56000000.0
2008-03-12 13:50:00,4.81319,4.81464,4.81233,4.8136,60000000.0
2008-03-12 13:55:00,4.81364,4.81628,4.81271,4.81628,72000000.0
2008-03-12 14:00:00,4.81658,4.81676,4.81405,4.81594,59000000.0
2008-03-12 14:05:00,4.8143,4.81664,4.8143,4.81473,58000000.0
2008-03-12 14:10:00,4.81454,4.81548,4.80753,4.80869,64000000.0
2008-03-12 14:15:00,4.80754,4.81167,4.80658,4.81167,55000000.0
2008-03-12 14:20:00,4.80959,4.81378,4.80625,4.81358,65000000.0
2008-03-12 14:25:00,4.81449,4.81449,4.81066,4.8136,55000000.0
2008-03-12 14:30:00,4.81384,4.81401,4.81013,4.81048,62000000.0
2008-03-12 14:35:00,4.80995,4.81569,4.80995,4.81259,78000000.0
2008-03-12 14:40:00,4.81157,4.81412,4.81075,4.81155,63000000.0
2008-03-12 14:45:00,4.8122,4.81362,4.80972,4.81075,79000000.0
2008-03-12 14:50:00,4.8098,4.81164,4.8077,4.8092,77000000.0
2008-03-12 14:55:00,4.80881,4.81201,4.80733,4.81072,81000000.0
2008-03-12 15:00:00,4.81047,4.81189,4.80758,4.8108,62000000.0
2008-03-12 15:05:00,4.81103,4.81307,4.80987,4.81286,66000000.0
2008-03-12 15:10:00,4.8125,4.81305,4.80941,4.8119,65000000.0
2008-03-12 15:15:00,4.81178,4.81272,4.81019,4.81179,70000000.0
2008-03-12 15:20:00,4.81093,4.81301,4.81005,4.81072,64000000.0
2008-03-12 15:25:00,4.81103,4.8122,4.80952,4.81182,61000000.0
2008-03-12 15:30:00,4.81116,4.8225,4.81101,4.81942,57000000.0
2008-03-12 15:35:00,4.81956,4.82006,4.81671,4.81753,70000000.0
2008-03-12 15:40:00,4.81807,4.81807,4.81317,4.81454,56000000.0
2008-03-12 15:45:00,4.81517,4.81522,4.81034,4.81125,63000000.0
2008-03-12 15:50:00,4.8107,4.81104,4.80525,4.80722,61000000.0
2008-03-12 15:55:00,4.80789,4.81037,4.80711,4.80868,63000000.0
2008-03-12 16:00:00,4.80948,4.80948,4.80391,4.8086,52000000.0
2008-03-12 16:05:00,4.80845,4.80959,4.80446,4.80571,68000000.0
2008-03-12 16:10:00,4.8035,4.80812,4.8022,4.80785,62000000.0
2008-03-12 16:15:00,4.80789,4.80872,4.80519,4.80826,64000000.0
2008-03-12 16:20:00,4.808,4.81002,4.80605,4.80722,60000000.0
2008-03-12 16:25:00,4.80683,4.81046,4.80653,4.80924,74000000.0
2008-03-12 16:30:00,4.8093,4.81335,4.80879,4.81156,64000000.0
2008-03-12 16:35:00,4.81222,4.81485,4.81057,4.81166,76000000.0
2008-03-12 16:40:00,4.81288,4.81374,4.81066,4.81214,63000000.0
2008-03-12 16:45:00,4.8105,4.8151,4.8105,4.81279,67000000.0
2008-03-12 16:50:00,4.81476,4.81567,4.81228,4.81375,71000000.0
2008-03-12 16:55:00,4.81327,4.81593,4.81198,4.81397,61000000.0
2008-03-12 17:00:00,4.81527,4.8163,4.81346,4.81364,49000000.0
2008-03-12 17:05:00,4.81551,4.81699,4.81392,4.81595,72000000.0
2008-03-12 17:10:00,4.81587,4.81628,4.81287,4.81464,55000000.0
2008-03-12 17:15:00,4.81445,4.8153,4.80874,4.81049,62000000.0
2008-03-12 17:20:00,4.80961,4.81212,4.80851,4.81003,72000000.0
2008-03-12 17:25:00,4.80882,4.8098,4.80667,4.80841,57000000.0
2008-03-12 17:30:00,4.80886,4.80886,4.79963,4.79963,60000000.0
2008-03-12 17:35:00,4.80171,4.80733,4.80011,4.80725,60000000.0
2008-03-12 17:40:00,4.80728,4.80815,4.80476,4.80772,74000000.0
2008-03-12 17:45:00,4.80799,4.80965,4.8029,4.80405,70000000.0
2008-03-12 17:50:00,4.80414,4.80672,4.80165,4.80529,50000000.0
2008-03-12 17:55:00,4.80488,4.81253,4.80388,4.80664,75000000.0
2008-03-12 18:00:00,4.80739,4.80907,4.80515,4.80704,68000000.0
2008-03-12 18:05:00,4.80733,4.80907,4.80562,4.80681,74000000.0
2008-03-12 18:10:00,4.80513,4.80591,4.80229,4.80337,76000000.0
2008-03-12 18:15:00,4.80263,4.8055,4.8022,4.80531,74000000.0
2008-03-12 18:20:00,4.80591,4.80591,4.80278,4.80455,85000000.0
2008-03-12 18:25:00,4.80483,4.80494,4.80237,4.80395,69000000.0
2008-03-12 18:30:00,4.80325,4.8044,4.80157,4.80388,68000000.0
2008-03-12 18:35:00,4.80342,4.80509,4.80287,4.80483,74000000.0
2008-03-12 18:40:00,4.80479,4.80664,4.80434,4.80664,72000000.0
2008-03-12 18:45:00,4.80591,4.80819,4.80494,4.80599,67000000.0
2008-03-12 18:50:00,4.80687,4.80792,4.8054,4.80682,66000000.0
2008-03-12 18:55:00,4.80608,4.80952,4.80608,4.80948,62000000.0
2008-03-12 19:00:00,4.80867,4.81041,4.80735,4.80838,70000000.0
2008-03-12 19:05:00,4.80885,4.8109,4.8083,4.81044,81000000.0
2008-03-12 19:10:00,4.81087,4.81087,4.80627,4.80661,76000000.0
2008-03-12 19:15:00,4.80543,4.80743,4.80466,4.80622,58000000.0
2008-03-12 19:20:00,4.80509,4.80584,4.80061,4.80445,56000000.0
2008-03-12 19:25:00,4.80404,4.80539,4.80261,4.80384,62000000.0
2008-03-12 19:30:00,4.80392,4.80399,4.80125,4.80258,56000000.0
2008-03-12 19:35:00,4.80319,4.80417,4.80173,4.80275,64000000.0
2008-03-12 19:40:00,4.80391,4.80602,4.8027,4.80503,59000000.0
2008-03-12 19:45:00,4.80531,4.8055,4.80211,4.80349,58000000.0
2008-03-12 19:50:00,4.80319,4.80352,4.80134,4.80205,73000000.0
2008-03-12 19:55:00,4.8025,4.80316,4.7977,4.79947,65000000.0
2008-03-12 20:00:00,4.79978,4.80056,4.79664,4.79857,62000000.0
2008-03-12 20:05:00,4.79679,4.79978,4.79679,4.79967,67000000.0
2008-03-12 20:10:00,4.79851,4.79954,4.79578,4.79595,59000000.0
2008-03-12 20:15:00,4.79686,4.79859,4.79574,4.79805,55000000.0
2008-03-12 20:20:00,4.79774,4.80066,4.79744,4.79849,63000000.0
2008-03-12 20:25:00,4.7982,4.80012,4.79685,4.79741,61000000.0
2008-03-12 20:30:00,4.79752,4.79994,4.79729,4.79984,78000000.0
2008-03-12 20:35:00,4.79927,4.80033,4.79778,4.79888,76000000.0
2008-03-12 20:40:00,4.79875,4.79986,4.79769,4.79986,80000000.0
2008-03-12 20:45:00,4.79843,4.80026,4.79843,4.79975,82000000.0
2008-03-12 20:50:00,4.79845,4.79972,4.79798,4.79851,59000000.0
2008-03-12 20:55:00,4.79853,4.79933,4.79672,4.7981,58000000.0
2008-03-12 21:00:00,4.79833,4.7991,4.79644,4.79644,64000000.0
2008-03-12 21:05:00,4.79651,4.7983,4.79283,4.79387,56000000.0
2008-03-12 21:10:00,4.79367,4.79543,4.79297,4.79384,69000000.0
2008-03-12 21:15:00,4.79477,4.79549,4.79328,4.79491,71000000.0
2008-03-12 21:20:00,4.79381,4.79536,4.79104,4.79104,72000000.0
2008-03-12 21:25:00,4.79008,4.79008,4.78643,4.78899,58000000.0
2008-03-12 21:30:00,4.78888,4.79807,4.7876,4.79452,71000000.0
2008-03-12 21:35:00,4.7939,4.79449,4.79071,4.79441,68000000.0
2008-03-12 21:40:00,4.79335,4.79573,4.7928,4.79396,69000000.0
2008-03-12 21:45:00,4.79442,4.79547,4.79321,4.79425,73000000.0
2008-03-12 21:50:00,4.79366,4.79484,4.79156,4.79268,81000000.0
2008-03-12 21:55:00,4.79203,4.79272,4.78595,4.78877,77000000.0
2008-03-12 22:00:00,4.78616,4.78802,4.78364,4.78504,70000000.0
2008-03-12 22:05:00,4.78382,4.78496,4.7825,4.78408,62000000.0
2008-03-12 22:10:00,4.78474,4.7877,4.78411,4.78661,77000000.0
2008-03-12 22:15:00,4.78667,4.78778,4.78552,4.78599,61000000.0
2008-03-12 22:20:00,4.78601,4.78847,4.78588,4.7874,78000000.0
2008-03-12 22:25:00,4.78793,4.78919,4.78714,4.78915,76000000.0
2008-03-12 22:30:00,4.78912,4.78965,4.78749,4.7883,66000000.0
2008-03-12 22:35:00,4.78895,4.79164,4.78895,4.79028,79000000.0
2008-03-12 22:40:00,4.79154,4.79223,4.78991,4.79183,67000000.0
2008-03-12 22:45:00,4.79202,4.79218,4.79044,4.79073,59000000.0
2008-03-12 22:50:00,4.79164,4.79211,4.78938,4.79006,72000000.0
2008-03-12 22:55:00,4.78925,4.79072,4.78806,4.78871,62000000.0
2008-03-12 23:00:00,4.78798,4.78988,4.78767,4.78862,65000000.0
2008-03-12 23:05:00,4.78842,4.78963,4.78778,4.78778,71000000.0
2008-03-12 23:10:00,4.78869,4.78922,4.78656,4.78788,63000000.0
2008-03-12 23:15:00,4.78691,4.78764,4.78572,4.78599,54000000.0
2008-03-12 23:20:00,4.78622,4.78998,4.78622,4.78911,64000000.0
2008-03-12 23:25:00,4.78968,4.78968,4.78696,4.78784,66000000.0
2008-03-12 23:30:00,4.78894,4.79034,4.78772,4.79013,53000000.0
2008-03-12 23:35:00,4.78912,4.79043,4.78657,4.78657,62000000.0
2008-03-12 23:40:00,4.78632,4.78794,4.78156,4.78246,57000000.0
2008-03-12 23:45:00,4.78258,4.78464,4.78154,4.78455,77000000.0
2008-03-12 23:50:00,4.78346,4.7856,4.78225,4.78528,66000000.0
2008-03-12 23:55:00,4.78491,4.78522,4.78279,4.78279,70000000.0
2008-03-13 00:00:00,4.78437,4.78645,4.78309,4.78501,63000000.0
2008-03-13 00:05:00,4.78491,4.7867,4.78347,4.78451,74000000.0
2008-03-13 00:10:00,4.785,4.78793,4.78447,4.78592,53000000.0
2008-03-13 00:15:00,4.78689,4.79051,4.78641,4.78926,82000000.0
2008-03-13 00:20:00,4.78846,4.79176,4.78825,4.79032,60000000.0
2008-03-13 00:25:00,4.79091,4.79314,4.78892,4.79299,68000000.0
2008-03-13 00:30:00,4.79197,4.79362,4.78991,4.78991,71000000.0
2008-03-13 00:35:00,4.79219,4.79446,4.78993,4.79372,62000000.0
2008-03-13 00:40:00,4.79416,4.79472,4.79067,4.79411,50000000.0
2008-03-13 00:45:00,4.79413,4.79472,4.79097,4.79251,80000000.0
2008-03-13 00:50:00,4.79389,4.79426,4.79245,4.79352,68000000.0
2008-03-13 00:55:00,4.79345,4.79573,4.7932,4.79447,67000000.0
2008-03-13 01:00:00,4.7948,4.79596,4.79354,4.79529,65000000.0
2008-03-13 01:05:00,4.795,4.795,4.79242,4.79285,66000000.0
2008-03-13 01:10:00,4.79319,4.79417,4.79235,4.7932,69000000.0
2008-03-13 01:15:00,4.79266,4.79418,4.79225,4.79302,69000000.0
2008-03-13 01:20:00,4.79316,4.79426,4.79225,4.79315,71000000.0
2008-03-13 01:25:00,4.79338,4.79397,4.79255,4.79285,64000000.0
2008-03-13 01:30:00,4.79318,4.79588,4.79278,4.79327,59000000.0
2008-03-13 01:35:00,4.79306,4.79623,4.79274,4.79336,74000000.0
2008-03-13 01:40:00,4.79428,4.79547,4.79326,4.79489,70000000.0
2008-03-13 01:45:00,4.79385,4.79547,4.79271,4.79282,74000000.0
2008-03-13 01:50:00,4.79379,4.79424,4.79179,4.79184,73000000.0
2008-03-13 01:55:00,4.79309,4.79426,4.78998,4.79189,69000000.0
2008-03-13 02:00:00,4.79197,4.79337,4.79039,4.79075,61000000.0
2008-03-13 02:05:00,4.79159,4.79243,4.79061,4.79193,67000000.0
2008-03-13 02:10:00,4.79169,4.79274,4.79096,4.79274,68000000.0
2008-03-13 02:15:00,4.7928,4.79489,4.79148,4.79452,72000000.0
2008-03-13 02:20:00,4.794,4.79567,4.79309,4.79485,71000000.0
2008-03-13 02:25:00,4.79533,4.79625,4.79411,4.7953,68000000.0
2008-03-13 02:30:00,4.79563,4.79634,4.79423,4.79451,70000000.0
2008-03-13 02:35:00,4.79552,4.79668,4.79266,4.79408,59000000.0
2008-03-13 02:40:00,4.79368,4.79625,4.79139,4.79432,63000000.0
2008-03-13 02:45:00,4.794,4.79673,4.79189,4.79601,55000000.0
2008-03-13 02:50:00,4.79447,4.79733,4.79172,4.79543,70000000.0
2008-03-13 02:55:00,4.79731,4.79777,4.79248,4.7954,63000000.0
2008-03-13 03:00:00,4.79666,4.79796,4.79221,4.7954,66000000.0
2008-03-13 03:05:00,4.7962,4.79801,4.79156,4.79541,60000000.0
2008-03-13 03:10:00,4.7963,4.79638,4.79293,4.79506,63000000.0
2008-03-13 03:15:00,4.79436,4.79509,4.79094,4.79366,61000000.0
2008-03-13 03:20:00,4.79339,4.79401,4.7897,4.7897,80000000.0
2008-03-13 03:25:00,4.79146,4.79281,4.78975,4.79281,64000000.0
2008-03-13 03:30:00,4.79225,4.79253,4.78957,4.79122,66000000.0
2008-03-13 03:35:00,4.78999,4.79165,4.78658,4.78905,60000000.0
2008-03-13 03:40:00,4.78844,4.79172,4.78844,4.79049,65000000.0
2008-03-13 03:45:00,4.79049,4.79192,4.78987,4.79048,63000000.0
2008-03-13 03:50:00,4.79136,4.79208,4.78999,4.79129,62000000.0
2008-03-13 03:55:00,4.79201,4.79287,4.79105,4.79145,70000000.0
2008-03-13 04:00:00,4.79281,4.79281,4.78774,4.79168,76000000.0
2008-03-13 04:05:00,4.79095,4.79268,4.78964,4.79073,67000000.0
2008-03-13 04:10:00,4.79173,4.79252,4.78922,4.78991,76000000.0
2008-03-13 04:15:00,4.78971,4.79224,4.78971,4.79183,80000000.0
2008-03-13 04:20:00,4.79099,4.79175,4.78974,4.78974,62000000.0
2008-03-13 04:25:00,4.79071,4.79151,4.78934,4.79039,72000000.0
2008-03-13 04:30:00,4.7899,4.79122,4.78813,4.78947,64000000.0
2008-03-13 04:35:00,4.78891,4.79074,4.78823,4.78904,66000000.0
2008-03-13 04:40:00,4.78986,4.7913,4.78922,4.79013,65000000.0
2008-03-13 04:45:00,4.78974,4.79093,4.78865,4.78882,66000000.0
2008-03-13 04:50:00,4.78892,4.79017,4.78798,4.78861,60000000.0
2008-03-13 04:55:00,4.78914,4.78914,4.78632,4.78798,68000000.0
2008-03-13 05:00:00,4.78798,4.78918,4.78712,4.78712,64000000.0
2008-03-13 05:05:00,4.78746,4.78846,4.78599,4.78677,70000000.0
2008-03-13 05:10:00,4.78555,4.78672,4.78354,4.78433,68000000.0
2008-03-13 05:15:00,4.78597,4.78604,4.78299,4.78391,63000000.0
2008-03-13 05:20:00,4.78348,4.78526,4.78259,4.78303,56000000.0
2008-03-13 05:25:00,4.78225,4.78265,4.77711,4.77735,60000000.0
2008-03-13 05:30:00,4.7786,4.78018,4.77693,4.78018,63000000.0
2008-03-13 05:35:00,4.77997,4.78874,4.77864,4.78874,69000000.0
2008-03-13 05:40:00,4.78715,4.78856,4.78374,4.78584,69000000.0
2008-03-13 05:45:00,4.7871,4.78759,4.78489,4.78582,64000000.0
2008-03-13 05:50:00,4.7865,4.7865,4.78405,4.78618,67000000.0
2008-03-13 05:55:00,4.78541,4.78607,4.78289,4.7838,79000000.0
2008-03-13 06:00:00,4.78488,4.78585,4.78303,4.78501,72000000.0
2008-03-13 06:05:00,4.78452,4.78538,4.78284,4.78511,62000000.0
2008-03-13 06:10:00,4.78464,4.78504,4.78278,4.78369,62000000.0
2008-03-13 06:15:00,4.78386,4.78568,4.78308,4.78409,65000000.0
2008-03-13 06:20:00,4.78373,4.7869,4.78371,4.78652,88000000.0
2008-03-13 06:25:00,4.78672,4.7879,4.78561,4.78786,59000000.0
2008-03-13 06:30:00,4.78764,4.78804,4.78606,4.78674,58000000.0
2008-03-13 06:35:00,4.78613,4.78714,4.78476,4.78683,52000000.0
2008-03-13 06:40:00,4.78637,4.78707,4.78323,4.7848,68000000.0
2008-03-13 06:45:00,4.78449,4.78538,4.78303,4.78458,62000000.0
2008-03-13 06:50:00,4.78459,4.78571,4.78368,4.78493,66000000.0
2008-03-13 06:55:00,4.7838,4.78468,4.78004,4.78182,72000000.0
2008-03-13 07:00:00,4.78218,4.78363,4.78047,4.78348,65000000.0
2008-03-13 07:05:00,4.78257,4.78504,4.7824,4.78351,62000000.0
2008-03-13 07:10:00,4.78433,4.78459,4.78237,4.78364,67000000.0
2008-03-13 07:15:00,4.78292,4.78595,4.78292,4.78436,89000000.0
2008-03-13 07:20:00,4.78531,4.78786,4.78337,4.78703,70000000.0
2008-03-13 07:25:00,4.78733,4.78797,4.78584,4.78651,59000000.0
2008-03-13 07:30:00,4.78636,4.78684,4.7846,4.7846,63000000.0
2008-03-13 07:35:00,4.78572,4.78598,4.78296,4.78408,65000000.0
2008-03-13 07:40:00,4.78434,4.78585,4.78324,4.78421,64000000.0
2008-03-13 07:45:00,4.78437,4.78518,4.7829,4.78441,66000000.0
2008-03-13 07:50:00,4.78575,4.78604,4.78341,4.78528,65000000.0
2008-03-13 07:55:00,4.78602,4.78674,4.78458,4.78573,67000000.0
2008-03-13 08:00:00,4.7859,4.78803,4.78468,4.78619,68000000.0
2008-03-13 08:05:00,4.78661,4.78898,4.78661,4.78897,71000000.0
2008-03-13 08:10:00,4.7885,4.78915,4.78674,4.78823,70000000.0
2008-03-13 08:15:00,4.78827,4.78913,4.78343,4.78372,70000000.0
2008-03-13 08:20:00,4.78308,4.78481,4.78179,4.78425,63000000.0
2008-03-13 08:25:00,4.78463,4.78932,4.7831,4.78865,66000000.0
2008-03-13 08:30:00,4.78746,4.78891,4.78649,4.78704,62000000.0
2008-03-13 08:35:00,4.78703,4.78765,4.78461,4.78499,72000000.0
2008-03-13 08:40:00,4.78617,4.78837,4.7819,4.78531,61000000.0
2008-03-13 08:45:00,4.78533,4.78702,4.7801,4.78614,68000000.0
2008-03-13 08:50:00,4.78585,4.78872,4.78502,4.78707,76000000.0
2008-03-13 08:55:00,4.78703,4.79039,4.7859,4.79028,70000000.0
2008-03-13 09:00:00,4.79104,4.79168,4.7865,4.78785,71000000.0
2008-03-13 09:05:00,4.78718,4.79246,4.78705,4.78944,63000000.0
2008-03-13 09:10:00,4.7909,4.7914,4.78792,4.78889,66000000.0
2008-03-13 09:15:00,4.78936,4.79016,4.78612,4.78715,67000000.0
2008-03-13 09:20:00,4.78751,4.78751,4.78353,4.78485,76000000.0
2008-03-13 09:25:00,4.78399,4.78493,4.781,4.78136,65000000.0
2008-03-13 09:30:00,4.78198,4.78453,4.78151,4.78453,67000000.0
2008-03-13 09:35:00,4.78377,4.78417,4.78039,4.78137,63000000.0
2008-03-13 09:40:00,4.78136,4.78289,4.77979,4.78189,61000000.0
2008-03-13 09:45:00,4.78191,4.78198,4.77769,4.77897,58000000.0
2008-03-13 09:50:00,4.77815,4.77922,4.77586,4.77881,73000000.0
2008-03-13 09:55:00,4.77911,4.78484,4.77836,4.78292,72000000.0
2008-03-13 10:00:00,4.78497,4.78506,4.78105,4.78366,66000000.0
2008-03-13 10:05:00,4.78436,4.7891,4.78356,4.78674,86000000.0
2008-03-13 10:10:00,4.78642,4.78707,4.78347,4.78438,60000000.0
2008-03-13 10:15:00,4.78314,4.78527,4.7803,4.78212,76000000.0
2008-03-13 10:20:00,4.78143,4.78255,4.77789,4.781,64000000.0
2008-03-13 10:25:00,4.77892,4.78189,4.77771,4.78122,63000000.0
2008-03-13 10:30:00,4.78034,4.78034,4.77619,4.77667,62000000.0
2008-03-13 10:35:00,4.77747,4.78337,4.77596,4.78154,55000000.0
2008-03-13 10:40:00,4.7815,4.78199,4.77718,4.77797,71000000.0
2008-03-13 10:45:00,4.77731,4.77827,4.77588,4.77631,57000000.0
2008-03-13 10:50:00,4.77648,4.77845,4.77585,4.77718,73000000.0
2008-03-13 10:55:00,4.7773,4.78061,4.77614,4.78015,62000000.0
2008-03-13 11:00:00,4.77994,4.77994,4.77594,4.77701,52000000.0
2008-03-13 11:05:00,4.77568,4.7769,4.77344,4.77483,66000000.0
2008-03-13 11:10:00,4.7753,4.7753,4.76738,4.77084,59000000.0
2008-03-13 11:15:00,4.77056,4.77511,4.76968,4.77511,86000000.0
2008-03-13 11:20:00,4.77503,4.77533,4.77236,4.77455,78000000.0
2008-03-13 11:25:00,4.77418,4.77843,4.77382,4.7754,53000000.0
2008-03-13 11:30:00,4.77568,4.77779,4.7749,4.777,51000000.0
2008-03-13 11:35:00,4.77688,4.77821,4.77479,4.77617,65000000.0
2008-03-13 11:40:00,4.77609,4.78064,4.77481,4.77815,66000000.0
2008-03-13 11:45:00,4.77987,4.78123,4.77845,4.78041,64000000.0
2008-03-13 11:50:00,4.77955,4.78088,4.77562,4.77809,70000000.0
2008-03-13 11:55:00,4.77783,4.77881,4.77632,4.77841,61000000.0
2008-03-13 12:00:00,4.77852,4.77852,4.77583,4.77677,74000000.0
2008-03-13 12:05:00,4.77704,4.77753,4.77455,4.77621,75000000.0
2008-03-13 12:10:00,4.77613,4.77756,4.77526,4.77752,81000000.0
2008-03-13 12:15:00,4.77644,4.7779,4.77624,4.77778,62000000.0
2008-03-13 12:20:00,4.77694,4.78228,4.77682,4.78094,52000000.0
2008-03-13 12:25:00,4.78084,4.78227,4.77916,4.78091,68000000.0
2008-03-13 12:30:00,4.78086,4.781,4.77827,4.77973,71000000.0
2008-03-13 12:35:00,4.77937,4.77953,4.7746,4.77606,59000000.0
2008-03-13 12:40:00,4.77599,4.77958,4.77555,4.77813,68000000.0
2008-03-13 12:45:00,4.77859,4.7794,4.77624,4.77697,61000000.0
2008-03-13 12:50:00,4.77706,4.77744,4.77037,4.77038,68000000.0
2008-03-13 12:55:00,4.77159,4.77416,4.76923,4.77406,76000000.0
2008-03-13 13:00:00,4.77386,4.77449,4.77158,4.77169,71000000.0
2008-03-13 13:05:00,4.77105,4.77591,4.77105,4.77506,60000000.0
2008-03-13 13:10:00,4.77457,4.7767,4.77343,4.77573,56000000.0
2008-03-13 13:15:00,4.77548,4.77874,4.77529,4.77744,77000000.0
2008-03-13 13:20:00,4.77726,4.77849,4.77592,4.77736,63000000.0
2008-03-13 13:25:00,4.77663,4.77863,4.77623,4.77681,60000000.0
2008-03-13 13:30:00,4.7779,4.77817,4.77576,4.77611,65000000.0
2008-03-13 13:35:00,4.77673,4.77817,4.77595,4.77731,52000000.0
2008-03-13 13:40:00,4.77803,4.77803,4.77613,4.77663,76000000.0
2008-03-13 13:45:00,4.77718,4.77798,4.77458,4.77458,56000000.0
2008-03-13 13:50:00,4.77568,4.77749,4.77523,4.77748,60000000.0
2008-03-13 13:55:00,4.77839,4.78018,4.77661,4.78018,72000000.0
2008-03-13 14:00:00,4.77878,4.78179,4.77862,4.78014,59000000.0
2008-03-13 14:05:00,4.78049,4.7821,4.77871,4.78029,58000000.0
2008-03-13 14:10:00,4.78149,4.78174,4.77952,4.77969,64000000.0
2008-03-13 14:15:00,4.78063,4.78119,4.77573,4.77852,55000000.0
2008-03-13 14:20:00,4.7769,4.78228,4.7769,4.77762,65000000.0
2008-03-13 14:25:00,4.778,4.77981,4.77708,4.77723,55000000.0
2008-03-13 14:30:00,4.77723,4.78642,4.77216,4.78642,62000000.0
2008-03-13 14:35:00,4.78586,4.78632,4.7815,4.78211,78000000.0
2008-03-13 14:40:00,4.78191,4.7889,4.78079,4.78712,63000000.0
2008-03-13 14:45:00,4.78698,4.78841,4.7831,4.7856,79000000.0
2008-03-13 14:50:00,4.78637,4.78837,4.78467,4.78477,77000000.0
2008-03-13 14:55:00,4.78383,4.78583,4.78042,4.78358,81000000.0
2008-03-13 15:00:00,4.78316,4.78442,4.78008,4.78308,62000000.0
2008-03-13 15:05:00,4.78292,4.78308,4.77749,4.78237,66000000.0
2008-03-13 15:10:00,4.78216,4.78245,4.77946,4.7819,65000000.0
2008-03-13 15:15:00,4.78226,4.78297,4.78058,4.78171,70000000.0
2008-03-13 15:20:00,4.78157,4.78171,4.77599,4.77654,64000000.0
2008-03-13 15:25:00,4.77549,4.7802,4.77549,4.77846,61000000.0
2008-03-13 15:30:00,4.77728,4.77886,4.77588,4.77798,57000000.0
2008-03-13 15:35:00,4.77796,4.77911,4.77609,4.77783,70000000.0
2008-03-13 15:40:00,4.77864,4.77864,4.77325,4.77462,56000000.0
2008-03-13 15:45:00,4.77442,4.77474,4.76903,4.77231,63000000.0
2008-03-13 15:50:00,4.77213,4.77451,4.77186,4.77186,61000000.0
2008-03-13 15:55:00,4.77319,4.776,4.77223,4.77306,63000000.0
2008-03-13 16:00:00,4.77333,4.77686,4.77331,4.77628,52000000.0
2008-03-13 16:05:00,4.77597,4.77953,4.77565,4.77796,68000000.0
2008-03-13 16:10:00,4.7779,4.78039,4.77691,4.77826,62000000.0
2008-03-13 16:15:00,4.77852,4.77905,4.77572,4.77749,64000000.0
2008-03-13 16:20:00,4.7763,4.77883,4.77622,4.77804,60000000.0
2008-03-13 16:25:00,4.77675,4.77978,4.77558,4.77659,74000000.0
2008-03-13 16:30:00,4.77531,4.77778,4.77516,4.77646,64000000.0
2008-03-13 16:35:00,4.7783,4.77915,4.77625,4.77776,76000000.0
2008-03-13 16:40:00,4.77814,4.77873,4.77541,4.77635,63000000.0
2008-03-13 16:45:00,4.77785,4.778,4.77348,4.77626,67000000.0
2008-03-13 16:50:00,4.77527,4.77843,4.77432,4.7769,71000000.0
2008-03-13 16:55:00,4.77631,4.77824,4.77555,4.77669,61000000.0
2008-03-13 17:00:00,4.77797,4.77948,4.77568,4.77871,49000000.0
2008-03-13 17:05:00,4.77823,4.78464,4.77823,4.78296,72000000.0
2008-03-13 17:10:00,4.78097,4.78478,4.78008,4.78359,55000000.0
2008-03-13 17:15:00,4.78463,4.78463,4.78033,4.78053,62000000.0
2008-03-13 17:20:00,4.78104,4.78302,4.78005,4.7824,72000000.0
2008-03-13 17:25:00,4.7809,4.78234,4.77859,4.78128,57000000.0
2008-03-13 17:30:00,4.78187,4.78238,4.7787,4.7799,60000000.0
2008-03-13 17:35:00,4.77805,4.78271,4.77805,4.78172,60000000.0
2008-03-13 17:40:00,4.78186,4.78543,4.78165,4.78324,74000000.0
2008-03-13 17:45:00,4.7837,4.78386,4.77896,4.77973,70000000.0
2008-03-13 17:50:00,4.78019,4.78193,4.77845,4.78193,50000000.0
2008-03-13 17:55:00,4.78032,4.78198,4.77927,4.78108,75000000.0
2008-03-13 18:00:00,4.77824,4.78247,4.77824,4.7823,68000000.0
2008-03-13 18:05:00,4.78326,4.78565,4.78203,4.78384,74000000.0
2008-03-13 18:10:00,4.78465,4.78616,4.78209,4.78304,76000000.0
2008-03-13 18:15:00,4.78319,4.78391,4.77892,4.7794,74000000.0
2008-03-13 18:20:00,4.77942,4.7819,4.77777,4.78174,85000000.0
2008-03-13 18:25:00,4.78157,4.78162,4.77939,4.7812,69000000.0
2008-03-13 18:30:00,4.77992,4.7818,4.77939,4.7818,68000000.0
2008-03-13 18:35:00,4.77997,4.78243,4.77984,4.78114,74000000.0
2008-03-13 18:40:00,4.78099,4.78195,4.77791,4.77898,72000000.0
2008-03-13 18:45:00,4.77836,4.77854,4.77457,4.77571,67000000.0
2008-03-13 18:50:00,4.77457,4.77631,4.77291,4.77394,66000000.0
2008-03-13 18:55:00,4.7754,4.77731,4.77378,4.77566,62000000.0
2008-03-13 19:00:00,4.77646,4.78138,4.77589,4.77944,70000000.0
2008-03-13 19:05:00,4.77884,4.78141,4.77854,4.7802,81000000.0
2008-03-13 19:10:00,4.78077,4.78227,4.77964,4.78157,76000000.0
2008-03-13 19:15:00,4.78182,4.7825,4.77955,4.78085,58000000.0
2008-03-13 19:20:00,4.78104,4.78465,4.7803,4.7833,56000000.0
2008-03-13 19:25:00,4.78403,4.78468,4.78225,4.78395,62000000.0
2008-03-13 19:30:00,4.78436,4.78436,4.78145,4.78145,56000000.0
2008-03-13 19:35:00,4.78262,4.78415,4.78099,4.78359,64000000.0
2008-03-13 19:40:00,4.7846,4.7846,4.78094,4.78123,59000000.0
2008-03-13 19:45:00,4.78164,4.78293,4.77946,4.77999,58000000.0
2008-03-13 19:50:00,4.78161,4.78199,4.77933,4.78054,73000000.0
2008-03-13 19:55:00,4.78184,4.78479,4.78143,4.78234,65000000.0
2008-03-13 20:00:00,4.78229,4.78509,4.78125,4.7847,62000000.0
2008-03-13 20:05:00,4.78389,4.78434,4.7815,4.78202,67000000.0
2008-03-13 20:10:00,4.78137,4.78306,4.78001,4.78306,59000000.0
2008-03-13 20:15:00,4.78344,4.78386,4.78112,4.78178,55000000.0
2008-03-13 20:20:00,4.78312,4.78405,4.78147,4.78356,63000000.0
2008-03-13 20:25:00,4.78265,4.78454,4.78242,4.78339,61000000.0
2008-03-13 20:30:00,4.78482,4.78595,4.78378,4.78464,78000000.0
2008-03-13 20:35:00,4.78508,4.78582,4.78221,4.78241,76000000.0
2008-03-13 20:40:00,4.7836,4.7836,4.77959,4.7819,80000000.0
2008-03-13 20:45:00,4.7814,4.78231,4.77981,4.78146,82000000.0
2008-03-13 20:50:00,4.7807,4.78168,4.77584,4.77765,59000000.0
2008-03-13 20:55:00,4.77783,4.77944,4.77661,4.77841,58000000.0
2008-03-13 21:00:00,4.77912,4.78183,4.77746,4.7805,64000000.0
2008-03-13 21:05:00,4.78118,4.78322,4.78055,4.78213,56000000.0
2008-03-13 21:10:00,4.78254,4.78314,4.78081,4.78239,69000000.0
2008-03-13 21:15:00,4.7829,4.7829,4.77828,4.78003,71000000.0
2008-03-13 21:20:00,4.77813,4.78,4.77623,4.7783,72000000.0
2008-03-13 21:25:00,4.77882,4.7791,4.77653,4.77837,58000000.0
2008-03-13 21:30:00,4.77818,4.77925,4.77703,4.77841,71000000.0
2008-03-13 21:35:00,4.77756,4.77857,4.77301,4.77446,68000000.0
2008-03-13 21:40:00,4.77333,4.77456,4.77129,4.77181,69000000.0
2008-03-13 21:45:00,4.77111,4.77346,4.77074,4.77221,73000000.0
2008-03-13 21:50:00,4.77216,4.77332,4.76901,4.76901,81000000.0
2008-03-13 21:55:00,4.77084,4.77203,4.76904,4.77048,77000000.0
2008-03-13 22:00:00,4.77011,4.77186,4.76907,4.77046,70000000.0
2008-03-13 22:05:00,4.77061,4.77198,4.76856,4.76972,62000000.0
2008-03-13 22:10:00,4.76859,4.7704,4.76796,4.76839,77000000.0
2008-03-13 22:15:00,4.76853,4.76928,4.76611,4.76749,61000000.0
2008-03-13 22:20:00,4.76853,4.76933,4.76657,4.76793,78000000.0
2008-03-13 22:25:00,4.76887,4.76945,4.76664,4.76711,76000000.0
2008-03-13 22:30:00,4.76776,4.76824,4.76605,4.76673,66000000.0
2008-03-13 22:35:00,4.76482,4.76639,4.7602,4.76629,79000000.0
2008-03-13 22:40:00,4.76588,4.76702,4.76471,4.76507,67000000.0
2008-03-13 22:45:00,4.76634,4.76799,4.76529,4.76629,59000000.0
2008-03-13 22:50:00,4.76493,4.7661,4.76287,4.76412,72000000.0
2008-03-13 22:55:00,4.76356,4.76506,4.76287,4.76308,62000000.0
2008-03-13 23:00:00,4.76211,4.76369,4.76133,4.7622,65000000.0
2008-03-13 23:05:00,4.76177,4.76371,4.76153,4.76312,71000000.0
2008-03-13 23:10:00,4.76335,4.76417,4.76203,4.76261,63000000.0
2008-03-13 23:15:00,4.7627,4.7627,4.7609,4.76122,54000000.0
2008-03-13 23:20:00,4.76189,4.76319,4.76053,4.76141,64000000.0
2008-03-13 23:25:00,4.76042,4.7619,4.75997,4.76107,66000000.0
2008-03-13 23:30:00,4.76052,4.76258,4.76052,4.76207,53000000.0
2008-03-13 23:35:00,4.76187,4.76299,4.76123,4.76219,62000000.0
2008-03-13 23:40:00,4.76233,4.76314,4.76108,4.76158,57000000.0
2008-03-13 23:45:00,4.76204,4.76606,4.76189,4.76496,77000000.0
2008-03-13 23:50:00,4.76602,4.76715,4.7649,4.76676,66000000.0
2008-03-13 23:55:00,4.76727,4.76737,4.76446,4.76599,70000000.0
2008-03-14 00:00:00,4.76447,4.76742,4.76447,4.76555,63000000.0
2008-03-14 00:05:00,4.76616,4.76784,4.76579,4.76651,74000000.0
2008-03-14 00:10:00,4.76714,4.76832,4.7663,4.76697,53000000.0
2008-03-14 00:15:00,4.76701,4.7681,4.7661,4.76733,82000000.0
2008-03-14 00:20:00,4.76799,4.76815,4.76585,4.76679,60000000.0
2008-03-14 00:25:00,4.76773,4.76909,4.7664,4.76837,68000000.0
2008-03-14 00:30:00,4.76843,4.76932,4.76731,4.76932,71000000.0
2008-03-14 00:35:00,4.76898,4.76898,4.76584,4.76733,62000000.0
2008-03-14 00:40:00,4.76693,4.76786,4.76611,4.76723,50000000.0
2008-03-14 00:45:00,4.76758,4.76835,4.76625,4.7677,80000000.0
2008-03-14 00:50:00,4.76747,4.76893,4.76666,4.76749,68000000.0
2008-03-14 00:55:00,4.76863,4.77077,4.76686,4.77048,67000000.0
2008-03-14 01:00:00,4.76987,4.77193,4.76937,4.77193,65000000.0
2008-03-14 01:05:00,4.77181,4.77408,4.76915,4.7697,66000000.0
2008-03-14 01:10:00,4.76884,4.77118,4.76825,4.77013,69000000.0
2008-03-14 01:15:00,4.76976,4.77044,4.76775,4.76896,69000000.0
2008-03-14 01:20:00,4.76838,4.7705,4.7683,4.76928,71000000.0
2008-03-14 01:25:00,4.77054,4.77073,4.76815,4.7695,64000000.0
2008-03-14 01:30:00,4.77027,4.77106,4.76835,4.76835,59000000.0
2008-03-14 01:35:00,4.76801,4.77032,4.76763,4.76944,74000000.0
2008-03-14 01:40:00,4.76962,4.76996,4.76786,4.76866,70000000.0
2008-03-14 01:45:00,4.76821,4.76877,4.76554,4.7657,74000000.0
2008-03-14 01:50:00,4.76713,4.76855,4.76608,4.76697,73000000.0
2008-03-14 01:55:00,4.76668,4.7689,4.76586,4.76769,69000000.0
2008-03-14 02:00:00,4.76676,4.76919,4.76636,4.76919,61000000.0
2008-03-14 02:05:00,4.76852,4.7693,4.76702,4.76825,67000000.0
2008-03-14 02:10:00,4.76931,4.77112,4.76882,4.77078,68000000.0
2008-03-14 02:15:00,4.76932,4.77154,4.76932,4.77048,72000000.0
2008-03-14 02:20:00,4.77051,4.7712,4.7691,4.76928,71000000.0
2008-03-14 02:25:00,4.77114,4.77214,4.76995,4.77037,68000000.0
2008-03-14 02:30:00,4.77178,4.77228,4.77028,4.77176,70000000.0
2008-03-14 02:35:00,4.77221,4.77372,4.77102,4.77305,59000000.0
2008-03-14 02:40:00,4.77198,4.77381,4.77179,4.77295,63000000.0
2008-03-14 02:45:00,4.77313,4.77435,4.77164,4.77276,55000000.0
2008-03-14 02:50:00,4.77334,4.77523,4.77262,4.77523,70000000.0
2008-03-14 02:55:00,4.77535,4.77656,4.77362,4.77603,63000000.0
2008-03-14 03:00:00,4.77608,4.77789,4.77463,4.77668,66000000.0
2008-03-14 03:05:00,4.77671,4.77751,4.77511,4.77528,60000000.0
2008-03-14 03:10:00,4.77528,4.77543,4.77509,4.77532,63000000.0
2008-03-14 03:15:00,4.77514,4.77542,4.77507,4.77541,61000000.0
2008-03-14 03:20:00,4.77573,4.77682,4.7747,4.77618,80000000.0
2008-03-14 03:25:00,4.77527,4.77657,4.77466,4.77516,64000000.0
2008-03-14 03:30:00,4.77608,4.77626,4.77392,4.77578,66000000.0
2008-03-14 03:35:00,4.77437,4.7756,4.7726,4.7756,60000000.0
2008-03-14 03:40:00,4.77539,4.77571,4.77374,4.77401,65000000.0
2008-03-14 03:45:00,4.77372,4.77489,4.77269,4.77303,63000000.0
2008-03-14 03:50:00,4.77335,4.77397,4.77182,4.77246,62000000.0
2008-03-14 03:55:00,4.77254,4.77424,4.77225,4.77291,70000000.0
2008-03-14 04:00:00,4.77332,4.77509,4.77079,4.7724,76000000.0
2008-03-14 04:05:00,4.77209,4.77329,4.76953,4.7708,67000000.0
2008-03-14 04:10:00,4.77059,4.7718,4.76931,4.77178,76000000.0
2008-03-14 04:15:00,4.77044,4.77243,4.77028,4.77187,80000000.0
2008-03-14 04:20:00,4.77244,4.77276,4.77101,4.77156,62000000.0
2008-03-14 04:25:00,4.77261,4.77392,4.77113,4.77269,72000000.0
2008-03-14 04:30:00,4.77204,4.77351,4.77166,4.77255,64000000.0
2008-03-14 04:35:00,4.7731,4.77346,4.76941,4.77146,66000000.0
2008-03-14 04:40:00,4.77067,4.77217,4.76987,4.77143,65000000.0
2008-03-14 04:45:00,4.7722,4.77267,4.77045,4.77126,66000000.0
2008-03-14 04:50:00,4.77169,4.7744,4.76999,4.77253,60000000.0
2008-03-14 04:55:00,4.77332,4.77389,4.77167,4.77297,68000000.0
2008-03-14 05:00:00,4.7728,4.77372,4.77076,4.77185,64000000.0
2008-03-14 05:05:00,4.77154,4.77266,4.77035,4.7718,70000000.0
2008-03-14 05:10:00,4.77092,4.77252,4.77081,4.77203,68000000.0
2008-03-14 05:15:00,4.77202,4.77277,4.77084,4.77107,63000000.0
2008-03-14 05:20:00,4.77075,4.77191,4.77034,4.77115,56000000.0
2008-03-14 05:25:00,4.77223,4.7729,4.77058,4.77259,60000000.0
2008-03-14 05:30:00,4.77234,4.77537,4.77145,4.7735,63000000.0
2008-03-14 05:35:00,4.77441,4.77489,4.77294,4.77426,69000000.0
2008-03-14 05:40:00,4.77362,4.77565,4.77337,4.77348,69000000.0
2008-03-14 05:45:00,4.77439,4.77535,4.77253,4.77253,64000000.0
2008-03-14 05:50:00,4.77292,4.77344,4.77146,4.77266,67000000.0
2008-03-14 05:55:00,4.77235,4.77449,4.77192,4.77372,79000000.0
2008-03-14 06:00:00,4.77284,4.77427,4.77279,4.77373,72000000.0
2008-03-14 06:05:00,4.77366,4.77497,4.77316,4.77476,62000000.0
2008-03-14 06:10:00,4.77309,4.77464,4.77053,4.77163,62000000.0
2008-03-14 06:15:00,4.77178,4.77251,4.76784,4.76832,65000000.0
2008-03-14 06:20:00,4.76849,4.76953,4.767,4.76812,88000000.0
2008-03-14 06:25:00,4.76747,4.76965,4.76658,4.76828,59000000.0
2008-03-14 06:30:00,4.76918,4.77044,4.76859,4.77019,58000000.0
2008-03-14 06:35:00,4.77036,4.77075,4.76904,4.77021,52000000.0
2008-03-14 06:40:00,4.77033,4.77033,4.76789,4.76874,68000000.0
2008-03-14 06:45:00,4.76865,4.76905,4.76466,4.76466,62000000.0
2008-03-14 06:50:00,4.76605,4.76682,4.76481,4.76482,66000000.0
2008-03-14 06:55:00,4.76523,4.76598,4.76203,4.76316,72000000.0
2008-03-14 07:00:00,4.76267,4.76591,4.76267,4.76462,65000000.0
2008-03-14 07:05:00,4.76541,4.76543,4.76308,4.76448,62000000.0
2008-03-14 07:10:00,4.76481,4.76572,4.76348,4.76404,67000000.0
2008-03-14 07:15:00,4.76424,4.76477,4.762,4.76302,89000000.0
2008-03-14 07:20:00,4.76329,4.76386,4.76068,4.76224,70000000.0
2008-03-14 07:25:00,4.76051,4.76317,4.76,4.76175,59000000.0
2008-03-14 07:30:00,4.76253,4.76267,4.75864,4.76007,63000000.0
2008-03-14 07:35:00,4.76012,4.76457,4.75934,4.76277,65000000.0
2008-03-14 07:40:00,4.76396,4.76424,4.76223,4.76344,64000000.0
2008-03-14 07:45:00,4.76326,4.76522,4.76326,4.76453,66000000.0
2008-03-14 07:50:00,4.76397,4.76463,4.76291,4.7632,65000000.0
2008-03-14 07:55:00,4.76297,4.76514,4.76291,4.76448,67000000.0
2008-03-14 08:00:00,4.76411,4.7674,4.76364,4.76662,68000000.0
2008-03-14 08:05:00,4.7667,4.76904,4.76613,4.76757,71000000.0
2008-03-14 08:10:00,4.76675,4.77033,4.76673,4.76994,70000000.0
2008-03-14 08:15:00,4.76918,4.77009,4.76835,4.76872,70000000.0
2008-03-14 08:20:00,4.76877,4.76927,4.76615,4.76668,63000000.0
2008-03-14 08:25:00,4.76559,4.76737,4.76393,4.76556,66000000.0
2008-03-14 08:30:00,4.76559,4.7671,4.76495,4.7659,62000000.0
2008-03-14 08:35:00,4.76585,4.7671,4.76462,4.7671,72000000.0
2008-03-14 08:40:00,4.76811,4.77332,4.76625,4.76801,61000000.0
2008-03-14 08:45:00,4.77014,4.77079,4.76788,4.76892,68000000.0
2008-03-14 08:50:00,4.7689,4.77167,4.76868,4.77025,76000000.0
2008-03-14 08:55:00,4.77,4.77132,4.76807,4.77089,70000000.0
2008-03-14 09:00:00,4.77004,4.77189,4.76854,4.76854,71000000.0
2008-03-14 09:05:00,4.76871,4.77186,4.76617,4.77118,63000000.0
2008-03-14 09:10:00,4.76999,4.77193,4.76831,4.76953,66000000.0
2008-03-14 09:15:00,4.76689,4.77018,4.76596,4.76904,67000000.0
2008-03-14 09:20:00,4.76874,4.77089,4.76776,4.77064,76000000.0
2008-03-14 09:25:00,4.77004,4.77106,4.76855,4.77045,65000000.0
2008-03-14 09:30:00,4.77064,4.77064,4.76811,4.76869,67000000.0
2008-03-14 09:35:00,4.76998,4.77321,4.7685,4.77125,63000000.0
2008-03-14 09:40:00,4.77115,4.77483,4.77081,4.77483,61000000.0
2008-03-14 09:45:00,4.77454,4.77573,4.77187,4.77329,58000000.0
2008-03-14 09:50:00,4.77296,4.77352,4.76966,4.77036,73000000.0
2008-03-14 09:55:00,4.77158,4.77677,4.77022,4.77677,72000000.0
2008-03-14 10:00:00,4.77775,4.77878,4.77551,4.77728,66000000.0
2008-03-14 10:05:00,4.77637,4.77729,4.77494,4.77657,86000000.0
2008-03-14 10:10:00,4.77732,4.77774,4.77474,4.77716,60000000.0
2008-03-14 10:15:00,4.77684,4.78306,4.77563,4.78306,76000000.0
2008-03-14 10:20:00,4.78222,4.78277,4.7785,4.77889,64000000.0
2008-03-14 10:25:00,4.77948,4.77997,4.77693,4.77941,63000000.0
2008-03-14 10:30:00,4.77989,4.78106,4.7783,4.78106,62000000.0
2008-03-14 10:35:00,4.78095,4.78233,4.78001,4.78218,55000000.0
2008-03-14 10:40:00,4.78109,4.78281,4.78032,4.78047,71000000.0
2008-03-14 10:45:00,4.78186,4.78217,4.78014,4.78217,57000000.0
2008-03-14 10:50:00,4.78069,4.78404,4.77991,4.78404,73000000.0
2008-03-14 10:55:00,4.78258,4.78714,4.78258,4.78628,62000000.0
2008-03-14 11:00:00,4.78615,4.78632,4.78325,4.78449,52000000.0
2008-03-14 11:05:00,4.78302,4.78371,4.77838,4.78087,66000000.0
2008-03-14 11:10:00,4.78044,4.78179,4.7784,4.77885,59000000.0
2008-03-14 11:15:00,4.77858,4.77992,4.77744,4.7788,86000000.0
2008-03-14 11:20:00,4.7784,4.78028,4.77668,4.77773,78000000.0
2008-03-14 11:25:00,4.77589,4.77917,4.77578,4.77876,53000000.0
2008-03-14 11:30:00,4.77875,4.77983,4.77748,4.77879,51000000.0
2008-03-14 11:35:00,4.77919,4.78171,4.77808,4.781,65000000.0
2008-03-14 11:40:00,4.78039,4.78231,4.77952,4.78091,66000000.0
2008-03-14 11:45:00,4.78089,4.78306,4.78007,4.78057,64000000.0
2008-03-14 11:50:00,4.78081,4.78165,4.77847,4.78011,70000000.0
2008-03-14 11:55:00,4.78032,4.78192,4.7792,4.78192,61000000.0
2008-03-14 12:00:00,4.78191,4.78203,4.77746,4.77839,74000000.0
2008-03-14 12:05:00,4.77989,4.78419,4.77861,4.78419,75000000.0
2008-03-14 12:10:00,4.78323,4.78653,4.7824,4.7849,81000000.0
2008-03-14 12:15:00,4.78445,4.78622,4.78216,4.78559,62000000.0
2008-03-14 12:20:00,4.78479,4.79033,4.78439,4.78849,52000000.0
2008-03-14 12:25:00,4.78903,4.79172,4.78774,4.78994,68000000.0
2008-03-14 12:30:00,4.7896,4.79041,4.78725,4.78883,71000000.0
2008-03-14 12:35:00,4.78915,4.78971,4.78769,4.78881,59000000.0
2008-03-14 12:40:00,4.78793,4.78869,4.78575,4.78701,68000000.0
2008-03-14 12:45:00,4.78668,4.78721,4.78403,4.78671,61000000.0
2008-03-14 12:50:00,4.78775,4.78786,4.78587,4.78732,68000000.0
2008-03-14 12:55:00,4.7862,4.78772,4.78556,4.78669,76000000.0
2008-03-14 13:00:00,4.78559,4.78752,4.78476,4.78519,71000000.0
2008-03-14 13:05:00,4.78697,4.79006,4.78529,4.79006,60000000.0
2008-03-14 13:10:00,4.79001,4.79257,4.78913,4.7901,56000000.0
2008-03-14 13:15:00,4.79153,4.79398,4.78998,4.79252,77000000.0
2008-03-14 13:20:00,4.79154,4.79452,4.78933,4.79452,63000000.0
2008-03-14 13:25:00,4.79467,4.79467,4.79056,4.79211,60000000.0
2008-03-14 13:30:00,4.79247,4.79336,4.78914,4.78934,65000000.0
2008-03-14 13:35:00,4.78856,4.79064,4.78684,4.78765,52000000.0
2008-03-14 13:40:00,4.78683,4.79096,4.78661,4.79038,76000000.0
2008-03-14 13:45:00,4.79055,4.79122,4.78812,4.79017,56000000.0
2008-03-14 13:50:00,4.7906,4.79103,4.78861,4.78916,60000000.0
2008-03-14 13:55:00,4.78853,4.78936,4.78623,4.78839,72000000.0
2008-03-14 14:00:00,4.78862,4.78882,4.78476,4.78476,59000000.0
2008-03-14 14:05:00,4.78556,4.78642,4.78215,4.78547,58000000.0
2008-03-14 14:10:00,4.78509,4.78558,4.78182,4.78182,64000000.0
2008-03-14 14:15:00,4.78293,4.78385,4.78117,4.78222,55000000.0
2008-03-14 14:20:00,4.78289,4.78358,4.78072,4.78301,65000000.0
2008-03-14 14:25:00,4.78249,4.78304,4.7801,4.78111,55000000.0
2008-03-14 14:30:00,4.77959,4.78512,4.77663,4.78466,62000000.0
2008-03-14 14:35:00,4.78441,4.79028,4.78278,4.7877,78000000.0
2008-03-14 14:40:00,4.7894,4.79287,4.78778,4.7893,63000000.0
2008-03-14 14:45:00,4.78734,4.79332,4.78674,4.7921,79000000.0
2008-03-14 14:50:00,4.79175,4.79252,4.78809,4.78881,77000000.0
2008-03-14 14:55:00,4.78922,4.78943,4.78255,4.78659,81000000.0
2008-03-14 15:00:00,4.78609,4.78818,4.78451,4.78581,62000000.0
2008-03-14 15:05:00,4.78584,4.78904,4.78584,4.78867,66000000.0
2008-03-14 15:10:00,4.78677,4.78799,4.78183,4.78529,65000000.0
2008-03-14 15:15:00,4.78587,4.78607,4.78209,4.78492,70000000.0
2008-03-14 15:20:00,4.78644,4.78975,4.78515,4.78794,64000000.0
2008-03-14 15:25:00,4.78786,4.78786,4.78312,4.78518,61000000.0
2008-03-14 15:30:00,4.78482,4.78513,4.77327,4.77434,57000000.0
2008-03-14 15:35:00,4.77487,4.7777,4.77157,4.77608,70000000.0
2008-03-14 15:40:00,4.77622,4.77721,4.77365,4.77564,56000000.0
2008-03-14 15:45:00,4.77466,4.77933,4.76865,4.7695,63000000.0
2008-03-14 15:50:00,4.76857,4.77138,4.76356,4.76601,61000000.0
2008-03-14 15:55:00,4.76549,4.76912,4.75987,4.76015,63000000.0
2008-03-14 16:00:00,4.75905,4.75979,4.74937,4.74975,52000000.0
2008-03-14 16:05:00,4.74748,4.75999,4.74716,4.7581,68000000.0
2008-03-14 16:10:00,4.76155,4.76215,4.75274,4.75588,62000000.0
2008-03-14 16:15:00,4.75463,4.75961,4.75254,4.75741,64000000.0
2008-03-14 16:20:00,4.75887,4.76453,4.75709,4.76453,60000000.0
2008-03-14 16:25:00,4.76553,4.76553,4.76035,4.76263,74000000.0
2008-03-14 16:30:00,4.76261,4.76311,4.75892,4.76006,64000000.0
2008-03-14 16:35:00,4.75979,4.76183,4.75878,4.76026,76000000.0
2008-03-14 16:40:00,4.76017,4.76017,4.75449,4.75746,63000000.0
2008-03-14 16:45:00,4.75774,4.75827,4.75449,4.75628,67000000.0
2008-03-14 16:50:00,4.75861,4.76041,4.75735,4.76041,71000000.0
2008-03-14 16:55:00,4.75973,4.76297,4.75634,4.76297,61000000.0
2008-03-14 17:00:00,4.76196,4.76588,4.76042,4.76588,49000000.0
2008-03-14 17:05:00,4.76695,4.76945,4.76337,4.7668,72000000.0
2008-03-14 17:10:00,4.76801,4.76838,4.76542,4.76608,55000000.0
2008-03-14 17:15:00,4.76637,4.76637,4.76196,4.76451,62000000.0
2008-03-14 17:20:00,4.76459,4.76625,4.75929,4.7599,72000000.0
2008-03-14 17:25:00,4.76005,4.76548,4.75993,4.76548,57000000.0
2008-03-14 17:30:00,4.76597,4.76615,4.76422,4.76461,60000000.0
2008-03-14 17:35:00,4.76427,4.76571,4.76239,4.76426,60000000.0
2008-03-14 17:40:00,4.76518,4.77287,4.7638,4.7724,74000000.0
2008-03-14 17:45:00,4.77196,4.77284,4.7688,4.77047,70000000.0
2008-03-14 17:50:00,4.76944,4.77118,4.76856,4.77118,50000000.0
2008-03-14 17:55:00,4.77112,4.7741,4.76902,4.77297,75000000.0
2008-03-14 18:00:00,4.77308,4.77308,4.76742,4.76743,68000000.0
2008-03-14 18:05:00,4.76814,4.76872,4.76554,4.76802,74000000.0
2008-03-14 18:10:00,4.76841,4.77246,4.76727,4.77209,76000000.0
2008-03-14 18:15:00,4.7718,4.77397,4.77052,4.77364,74000000.0
2008-03-14 18:20:00,4.77301,4.77382,4.77109,4.77306,85000000.0
2008-03-14 18:25:00,4.77197,4.77284,4.76744,4.76855,69000000.0
2008-03-14 18:30:00,4.76725,4.7709,4.76725,4.77039,68000000.0
2008-03-14 18:35:00,4.77021,4.77087,4.76724,4.76893,74000000.0
2008-03-14 18:40:00,4.7675,4.76889,4.76316,4.76393,72000000.0
2008-03-14 18:45:00,4.76169,4.76637,4.76169,4.76547,67000000.0
2008-03-14 18:50:00,4.76535,4.76933,4.76497,4.76933,66000000.0
2008-03-14 18:55:00,4.76849,4.76997,4.76768,4.76939,62000000.0
2008-03-14 19:00:00,4.76978,4.77284,4.76846,4.77001,70000000.0
2008-03-14 19:05:00,4.77089,4.77134,4.76913,4.7702,81000000.0
2008-03-14 19:10:00,4.77014,4.77164,4.76864,4.77027,76000000.0
2008-03-14 19:15:00,4.77018,4.77124,4.76879,4.76888,58000000.0
2008-03-14 19:20:00,4.7701,4.77029,4.7641,4.76715,56000000.0
2008-03-14 19:25:00,4.76669,4.76774,4.76351,4.7645,62000000.0
2008-03-14 19:30:00,4.76294,4.76399,4.76006,4.76309,56000000.0
2008-03-14 19:35:00,4.76222,4.76244,4.76007,4.76242,64000000.0
2008-03-14 19:40:00,4.7612,4.76127,4.75553,4.7568,59000000.0
2008-03-14 19:45:00,4.7561,4.76025,4.75545,4.75967,58000000.0
2008-03-14 19:50:00,4.75969,4.76005,4.75741,4.7598,73000000.0
2008-03-14 19:55:00,4.75976,4.76093,4.75865,4.76023,65000000.0
2008-03-14 20:00:00,4.7614,4.76338,4.75816,4.75874,62000000.0
2008-03-14 20:05:00,4.75935,4.75994,4.75764,4.75849,67000000.0
2008-03-14 20:10:00,4.75906,4.76118,4.75649,4.75949,59000000.0
2008-03-14 20:15:00,4.76045,4.76045,4.75585,4.75697,55000000.0
2008-03-14 20:20:00,4.75794,4.75891,4.75317,4.75891,63000000.0
2008-03-14 20:25:00,4.75887,4.7634,4.75589,4.76291,61000000.0
2008-03-14 20:30:00,4.76291,4.76476,4.76014,4.76072,78000000.0
2008-03-14 20:35:00,4.75958,4.76143,4.75548,4.75768,76000000.0
2008-03-14 20:40:00,4.75827,4.75904,4.75577,4.75804,80000000.0
2008-03-14 20:45:00,4.75744,4.75822,4.75449,4.75555,82000000.0
2008-03-14 20:50:00,4.75722,4.75725,4.7539,4.75562,59000000.0
2008-03-14 20:55:00,4.75608,4.75654,4.75366,4.75394,58000000.0
2008-03-14 21:00:00,4.75359,4.75446,4.75097,4.75249,64000000.0
2008-03-14 21:05:00,4.75206,4.75686,4.75116,4.75657,56000000.0
2008-03-14 21:10:00,4.75764,4.75929,4.75618,4.75906,69000000.0
2008-03-14 21:15:00,4.7583,4.76009,4.7572,4.75949,71000000.0
2008-03-14 21:20:00,4.75887,4.75981,4.75712,4.75794,72000000.0
2008-03-14 21:25:00,4.7583,4.76078,4.75796,4.76044,58000000.0
2008-03-14 21:30:00,4.76008,4.76107,4.75808,4.75822,71000000.0
2008-03-14 21:35:00,4.75893,4.76031,4.7576,4.75794,68000000.0
2008-03-14 21:40:00,4.75799,4.75808,4.75305,4.75425,69000000.0
2008-03-14 21:45:00,4.75424,4.75582,4.75246,4.75377,73000000.0
2008-03-14 21:50:00,4.75253,4.75493,4.75253,4.75397,81000000.0
2008-03-14 21:55:00,4.75389,4.75448,4.75188,4.75281,77000000.0
2008-03-14 22:00:00,4.75307,4.75378,4.75196,4.7524,70000000.0
2008-03-14 22:05:00,4.7531,4.7535,4.75172,4.75191,62000000.0
2008-03-14 22:10:00,4.75189,4.75447,4.75189,4.75341,77000000.0
2008-03-14 22:15:00,4.75437,4.75488,4.75309,4.7539,61000000.0
2008-03-14 22:20:00,4.75362,4.75527,4.75325,4.75352,78000000.0
2008-03-14 22:25:00,4.75385,4.75429,4.75244,4.75263,76000000.0
2008-03-14 22:30:00,4.75356,4.75396,4.75176,4.75279,66000000.0
2008-03-14 22:35:00,4.75135,4.75342,4.75134,4.75241,79000000.0
2008-03-14 22:40:00,4.75278,4.75725,4.75143,4.75297,67000000.0
2008-03-14 22:45:00,4.75201,4.7534,4.75161,4.75267,59000000.0
2008-03-14 22:50:00,4.75259,4.75358,4.75172,4.75222,72000000.0
2008-03-14 22:55:00,4.7524,4.75286,4.75117,4.75202,62000000.0
2008-03-17 02:00:00,4.72783,4.72919,4.7273,4.7286,69000000.0
2008-03-17 02:05:00,4.72895,4.72925,4.72491,4.72697,73000000.0
2008-03-17 02:10:00,4.72735,4.72884,4.72474,4.72735,74000000.0
2008-03-17 02:15:00,4.72821,4.72865,4.72307,4.72381,70000000.0
2008-03-17 02:20:00,4.723,4.72456,4.72191,4.72191,74000000.0
2008-03-17 02:25:00,4.72181,4.72272,4.71206,4.71318,59000000.0
2008-03-17 02:30:00,4.71217,4.71813,4.7106,4.71243,64000000.0
2008-03-17 02:35:00,4.71261,4.7161,4.71062,4.71536,71000000.0
2008-03-17 02:40:00,4.71682,4.71797,4.71343,4.71739,69000000.0
2008-03-17 02:45:00,4.71634,4.71904,4.71563,4.71703,69000000.0
2008-03-17 02:50:00,4.71938,4.72105,4.7166,4.71795,66000000.0
2008-03-17 02:55:00,4.71945,4.71964,4.71453,4.71586,65000000.0
2008-03-17 03:00:00,4.71656,4.71746,4.71408,4.71566,67000000.0
2008-03-17 03:05:00,4.71575,4.71862,4.71348,4.71816,68000000.0
2008-03-17 03:10:00,4.7184,4.72006,4.71563,4.71583,80000000.0
2008-03-17 03:15:00,4.71616,4.71768,4.71489,4.71558,50000000.0
2008-03-17 03:20:00,4.71585,4.71706,4.71468,4.71554,62000000.0
2008-03-17 03:25:00,4.71488,4.71601,4.70144,4.70287,71000000.0
2008-03-17 03:30:00,4.70284,4.70755,4.7012,4.70274,68000000.0
2008-03-17 03:35:00,4.70222,4.70526,4.70033,4.70141,60000000.0
2008-03-17 03:40:00,4.70239,4.70606,4.70167,4.70512,82000000.0
2008-03-17 03:45:00,4.70597,4.70885,4.70548,4.70713,53000000.0
2008-03-17 03:50:00,4.70702,4.7089,4.70663,4.70791,74000000.0
2008-03-17 03:55:00,4.70775,4.70875,4.70707,4.70835,63000000.0
2008-03-17 04:00:00,4.70704,4.70817,4.70597,4.7075,70000000.0
2008-03-17 04:05:00,4.70702,4.70886,4.70629,4.70728,66000000.0
2008-03-17 04:10:00,4.70805,4.70864,4.70691,4.70838,77000000.0
2008-03-17 04:15:00,4.70863,4.70941,4.70674,4.70869,57000000.0
2008-03-17 04:20:00,4.7069,4.70728,4.68778,4.68778,62000000.0
2008-03-17 04:25:00,4.68711,4.68919,4.68228,4.68333,53000000.0
2008-03-17 04:30:00,4.68511,4.68998,4.68308,4.68918,66000000.0
2008-03-17 04:35:00,4.68903,4.69467,4.68903,4.6912,64000000.0
2008-03-17 04:40:00,4.69009,4.69349,4.68993,4.69334,54000000.0
2008-03-17 04:45:00,4.69286,4.69294,4.69003,4.69195,63000000.0
2008-03-17 04:50:00,4.69194,4.69551,4.69147,4.69503,71000000.0
2008-03-17 04:55:00,4.69659,4.69659,4.69231,4.69366,65000000.0
2008-03-17 05:00:00,4.69433,4.69663,4.69036,4.69216,62000000.0
2008-03-17 05:05:00,4.69298,4.69689,4.69197,4.69504,72000000.0
2008-03-17 05:10:00,4.69527,4.6965,4.69311,4.69507,59000000.0
2008-03-17 05:15:00,4.69606,4.69813,4.69483,4.69644,67000000.0
2008-03-17 05:20:00,4.69521,4.69649,4.69227,4.69352,79000000.0
2008-03-17 05:25:00,4.69464,4.69481,4.69256,4.6939,66000000.0
2008-03-17 05:30:00,4.69331,4.69562,4.69147,4.69185,76000000.0
2008-03-17 05:35:00,4.69142,4.69185,4.68878,4.68976,78000000.0
2008-03-17 05:40:00,4.69069,4.6919,4.68953,4.69097,61000000.0
2008-03-17 05:45:00,4.69181,4.69378,4.69047,4.69263,77000000.0
2008-03-17 05:50:00,4.69383,4.6967,4.69254,4.6967,62000000.0
2008-03-17 05:55:00,4.69659,4.70009,4.69569,4.70009,70000000.0
2008-03-17 06:00:00,4.69973,4.70352,4.69973,4.70136,77000000.0
2008-03-17 06:05:00,4.70095,4.70247,4.69952,4.70141,81000000.0
2008-03-17 06:10:00,4.70089,4.70523,4.70058,4.70309,73000000.0
2008-03-17 06:15:00,4.7039,4.7039,4.69737,4.69946,69000000.0
2008-03-17 06:20:00,4.69888,4.70013,4.69807,4.69891,68000000.0
2008-03-17 06:25:00,4.69994,4.70024,4.69761,4.69852,71000000.0
2008-03-17 06:30:00,4.69884,4.70273,4.69765,4.70257,58000000.0
2008-03-17 06:35:00,4.70206,4.70439,4.70083,4.70264,72000000.0
2008-03-17 06:40:00,4.70306,4.70377,4.70169,4.70318,71000000.0
2008-03-17 06:45:00,4.70343,4.70365,4.70068,4.70204,69000000.0
2008-03-17 06:50:00,4.70159,4.70256,4.70065,4.70126,56000000.0
2008-03-17 06:55:00,4.70157,4.70174,4.69971,4.70098,64000000.0
2008-03-17 07:00:00,4.70165,4.7043,4.70081,4.70416,58000000.0
2008-03-17 07:05:00,4.70409,4.70554,4.70245,4.70435,59000000.0
2008-03-17 07:10:00,4.70486,4.70636,4.70368,4.70538,82000000.0
2008-03-17 07:15:00,4.706,4.70657,4.70231,4.70305,80000000.0
2008-03-17 07:20:00,4.70124,4.70397,4.70078,4.70307,76000000.0
2008-03-17 07:25:00,4.70367,4.70405,4.69962,4.70044,78000000.0
2008-03-17 07:30:00,4.69984,4.70132,4.69962,4.69982,61000000.0
2008-03-17 07:35:00,4.70115,4.70115,4.69673,4.69709,63000000.0
2008-03-17 07:40:00,4.69718,4.69815,4.69624,4.69726,55000000.0
2008-03-17 07:45:00,4.69574,4.6993,4.69574,4.69919,59000000.0
2008-03-17 07:50:00,4.69862,4.70129,4.69805,4.70083,67000000.0
2008-03-17 07:55:00,4.69994,4.70072,4.69661,4.69848,62000000.0
2008-03-17 08:00:00,4.69841,4.70449,4.69765,4.70278,65000000.0
2008-03-17 08:05:00,4.7038,4.70698,4.70309,4.70698,73000000.0
2008-03-17 08:10:00,4.70623,4.70701,4.7034,4.7042,58000000.0
2008-03-17 08:15:00,4.70445,4.70779,4.70195,4.70604,59000000.0
2008-03-17 08:20:00,4.70706,4.70814,4.70474,4.70779,64000000.0
2008-03-17 08:25:00,4.70768,4.70983,4.70735,4.70833,56000000.0
2008-03-17 08:30:00,4.70857,4.70918,4.70667,4.70703,62000000.0
2008-03-17 08:35:00,4.70856,4.70989,4.70646,4.7091,56000000.0
2008-03-17 08:40:00,4.70975,4.71208,4.70891,4.7092,58000000.0
2008-03-17 08:45:00,4.70949,4.71093,4.7086,4.71049,76000000.0
2008-03-17 08:50:00,4.70882,4.71114,4.70767,4.71036,81000000.0
2008-03-17 08:55:00,4.71174,4.71369,4.7105,4.71274,70000000.0
2008-03-17 09:00:00,4.71314,4.71333,4.70818,4.71063,62000000.0
2008-03-17 09:05:00,4.71013,4.71056,4.70569,4.70978,66000000.0
2008-03-17 09:10:00,4.70999,4.71112,4.70872,4.71069,67000000.0
2008-03-17 09:15:00,4.71007,4.71571,4.70922,4.71408,72000000.0
2008-03-17 09:20:00,4.71278,4.71716,4.71278,4.71628,74000000.0
2008-03-17 09:25:00,4.71754,4.72152,4.71754,4.71999,68000000.0
2008-03-17 09:30:00,4.72028,4.72094,4.71678,4.71844,69000000.0
2008-03-17 09:35:00,4.71704,4.72166,4.71662,4.71808,85000000.0
2008-03-17 09:40:00,4.71719,4.7222,4.71719,4.72018,74000000.0
2008-03-17 09:45:00,4.7192,4.72643,4.71916,4.72393,76000000.0
2008-03-17 09:50:00,4.72508,4.728,4.72311,4.7236,74000000.0
2008-03-17 09:55:00,4.72396,4.72611,4.72242,4.72515,68000000.0
2008-03-17 10:00:00,4.72402,4.72601,4.71827,4.72043,75000000.0
2008-03-17 10:05:00,4.71921,4.72195,4.71851,4.72042,50000000.0
2008-03-17 10:10:00,4.71903,4.72132,4.71641,4.71774,70000000.0
2008-03-17 10:15:00,4.71918,4.71918,4.70937,4.71336,74000000.0
2008-03-17 10:20:00,4.71359,4.71722,4.71244,4.71722,60000000.0
2008-03-17 10:25:00,4.71712,4.72369,4.71579,4.72077,60000000.0
2008-03-17 10:30:00,4.72044,4.72259,4.71845,4.71967,57000000.0
2008-03-17 10:35:00,4.72075,4.72111,4.71753,4.71849,72000000.0
2008-03-17 10:40:00,4.71893,4.71943,4.7148,4.7179,62000000.0
2008-03-17 10:45:00,4.71693,4.72077,4.71671,4.71811,55000000.0
2008-03-17 10:50:00,4.71917,4.72233,4.71689,4.72202,72000000.0
2008-03-17 10:55:00,4.72152,4.72231,4.71636,4.71749,49000000.0
2008-03-17 11:00:00,4.71674,4.71969,4.71645,4.71808,61000000.0
2008-03-17 11:05:00,4.71817,4.71875,4.71311,4.71447,71000000.0
2008-03-17 11:10:00,4.71376,4.71482,4.71204,4.71283,67000000.0
2008-03-17 11:15:00,4.7148,4.71706,4.71286,4.71706,63000000.0
2008-03-17 11:20:00,4.71646,4.71718,4.71434,4.71434,76000000.0
2008-03-17 11:25:00,4.71648,4.71681,4.71387,4.7152,64000000.0
2008-03-17 11:30:00,4.71653,4.72173,4.71451,4.72127,74000000.0
2008-03-17 11:35:00,4.72005,4.72364,4.71955,4.72136,60000000.0
2008-03-17 11:40:00,4.71975,4.72175,4.71819,4.71935,64000000.0
2008-03-17 11:45:00,4.71894,4.71897,4.7159,4.71835,62000000.0
2008-03-17 11:50:00,4.71796,4.71957,4.71684,4.71865,68000000.0
2008-03-17 11:55:00,4.71849,4.72094,4.71718,4.72009,52000000.0
2008-03-17 12:00:00,4.72116,4.72722,4.71891,4.72587,63000000.0
2008-03-17 12:05:00,4.72483,4.73603,4.72298,4.73354,61000000.0
2008-03-17 12:10:00,4.73336,4.73396,4.72755,4.73128,63000000.0
2008-03-17 12:15:00,4.73091,4.73396,4.72693,4.72973,56000000.0
2008-03-17 12:20:00,4.72887,4.72946,4.72593,4.72893,70000000.0
2008-03-17 12:25:00,4.72794,4.72928,4.726,4.72827,57000000.0
2008-03-17 12:30:00,4.72706,4.72804,4.7251,4.72521,61000000.0
2008-03-17 12:35:00,4.72721,4.72801,4.72529,4.72756,64000000.0
2008-03-17 12:40:00,4.728,4.728,4.72379,4.72506,70000000.0
2008-03-17 12:45:00,4.72409,4.72502,4.72213,4.72239,65000000.0
2008-03-17 12:50:00,4.72333,4.72408,4.7217,4.72376,66000000.0
2008-03-17 12:55:00,4.72408,4.72521,4.7216,4.7216,62000000.0
2008-03-17 13:00:00,4.72314,4.72462,4.72143,4.7228,81000000.0
2008-03-17 13:05:00,4.72202,4.72328,4.72017,4.72215,77000000.0
2008-03-17 13:10:00,4.72132,4.72422,4.71994,4.72418,79000000.0
2008-03-17 13:15:00,4.72404,4.72465,4.7213,4.72425,63000000.0
2008-03-17 13:20:00,4.7231,4.72451,4.72221,4.72268,78000000.0
2008-03-17 13:25:00,4.7234,4.72513,4.72076,4.72444,62000000.0
2008-03-17 13:30:00,4.72201,4.72325,4.7206,4.7206,55000000.0
2008-03-17 13:35:00,4.72135,4.72178,4.71414,4.71414,65000000.0
2008-03-17 13:40:00,4.71489,4.71693,4.71341,4.71446,55000000.0
2008-03-17 13:45:00,4.71319,4.71577,4.7103,4.71373,64000000.0
2008-03-17 13:50:00,4.71459,4.71758,4.71198,4.71758,58000000.0
2008-03-17 13:55:00,4.7179,4.72048,4.71641,4.71964,59000000.0
2008-03-17 14:00:00,4.72064,4.72298,4.71886,4.72286,72000000.0
2008-03-17 14:05:00,4.722,4.72372,4.72181,4.72259,60000000.0
2008-03-17 14:10:00,4.72251,4.72594,4.72045,4.7237,56000000.0
2008-03-17 14:15:00,4.72512,4.7262,4.72329,4.72459,76000000.0
2008-03-17 14:20:00,4.7238,4.72405,4.71841,4.71881,52000000.0
2008-03-17 14:25:00,4.71996,4.72248,4.71904,4.72065,65000000.0
2008-03-17 14:30:00,4.72102,4.723,4.71967,4.723,60000000.0
2008-03-17 14:35:00,4.72258,4.72338,4.71973,4.72197,63000000.0
2008-03-17 14:40:00,4.72138,4.72518,4.72,4.72518,77000000.0
2008-03-17 14:45:00,4.72359,4.7262,4.72309,4.7246,56000000.0
2008-03-17 14:50:00,4.72492,4.73161,4.72318,4.73161,60000000.0
2008-03-17 14:55:00,4.73155,4.73681,4.72816,4.72852,71000000.0
2008-03-17 15:00:00,4.72771,4.72928,4.72437,4.72498,76000000.0
2008-03-17 15:05:00,4.72681,4.72681,4.72355,4.72527,68000000.0
2008-03-17 15:10:00,4.72595,4.72736,4.72417,4.72567,61000000.0
2008-03-17 15:15:00,4.72597,4.73698,4.72389,4.7359,68000000.0
2008-03-17 15:20:00,4.73513,4.73686,4.7316,4.73199,59000000.0
2008-03-17 15:25:00,4.73153,4.73694,4.72981,4.73483,71000000.0
2008-03-17 15:30:00,4.73691,4.74434,4.7343,4.74009,68000000.0
2008-03-17 15:35:00,4.74168,4.74809,4.74052,4.74673,52000000.0
2008-03-17 15:40:00,4.74781,4.74844,4.73827,4.74061,62000000.0
2008-03-17 15:45:00,4.74023,4.74204,4.73767,4.74138,81000000.0
2008-03-17 15:50:00,4.7407,4.74169,4.7364,4.73906,75000000.0
2008-03-17 15:55:00,4.73962,4.74014,4.73754,4.73908,74000000.0
2008-03-17 16:00:00,4.73738,4.73874,4.7309,4.7309,61000000.0
2008-03-17 16:05:00,4.73272,4.73381,4.72811,4.73119,70000000.0
2008-03-17 16:10:00,4.73048,4.7326,4.7277,4.72894,64000000.0
2008-03-17 16:15:00,4.7281,4.73191,4.72679,4.73191,66000000.0
2008-03-17 16:20:00,4.73086,4.73453,4.73048,4.73048,65000000.0
2008-03-17 16:25:00,4.73118,4.73445,4.73039,4.73138,51000000.0
2008-03-17 16:30:00,4.7329,4.73327,4.72843,4.72948,53000000.0
2008-03-17 16:35:00,4.72939,4.7303,4.72673,4.72673,78000000.0
2008-03-17 16:40:00,4.72792,4.72792,4.72412,4.72729,86000000.0
2008-03-17 16:45:00,4.72622,4.72805,4.72482,4.72766,59000000.0
2008-03-17 16:50:00,4.72786,4.72786,4.72454,4.7256,66000000.0
2008-03-17 16:55:00,4.72584,4.72665,4.72419,4.72612,52000000.0
2008-03-17 17:00:00,4.72622,4.72728,4.72406,4.72584,62000000.0
2008-03-17 17:05:00,4.72581,4.72675,4.72355,4.72613,73000000.0
2008-03-17 17:10:00,4.72465,4.72808,4.72465,4.72808,57000000.0
2008-03-17 17:15:00,4.72805,4.72955,4.71961,4.72184,71000000.0
2008-03-17 17:20:00,4.7205,4.72207,4.71795,4.72046,55000000.0
2008-03-17 17:25:00,4.72145,4.72163,4.71754,4.71857,62000000.0
2008-03-17 17:30:00,4.71769,4.72346,4.71736,4.72216,63000000.0
2008-03-17 17:35:00,4.72129,4.72257,4.71958,4.72091,64000000.0
2008-03-17 17:40:00,4.72424,4.73815,4.7223,4.73045,76000000.0
2008-03-17 17:45:00,4.73069,4.73367,4.72891,4.73006,60000000.0
2008-03-17 17:50:00,4.7286,4.73016,4.72661,4.72864,86000000.0
2008-03-17 17:55:00,4.72801,4.72933,4.72462,4.72603,66000000.0
2008-03-17 18:00:00,4.72498,4.72779,4.72347,4.72485,72000000.0
2008-03-17 18:05:00,4.72429,4.7271,4.72382,4.72494,73000000.0
2008-03-17 18:10:00,4.72555,4.72688,4.72302,4.72545,58000000.0
2008-03-17 18:15:00,4.72541,4.72972,4.72444,4.72899,61000000.0
2008-03-17 18:20:00,4.72972,4.73028,4.7277,4.72955,63000000.0
2008-03-17 18:25:00,4.72891,4.73178,4.72607,4.72703,67000000.0
2008-03-17 18:30:00,4.72714,4.72943,4.72579,4.7275,65000000.0
2008-03-17 18:35:00,4.72716,4.72932,4.72592,4.72774,76000000.0
2008-03-17 18:40:00,4.7283,4.73164,4.72708,4.73024,67000000.0
2008-03-17 18:45:00,4.73023,4.73241,4.72979,4.7319,66000000.0
2008-03-17 18:50:00,4.73219,4.73356,4.7285,4.73,63000000.0
2008-03-17 18:55:00,4.73,4.73131,4.72761,4.7293,71000000.0
2008-03-17 19:00:00,4.72871,4.72887,4.72492,4.72615,70000000.0
2008-03-17 19:05:00,4.72612,4.73124,4.72553,4.72656,76000000.0
2008-03-17 19:10:00,4.72797,4.73105,4.72626,4.73002,68000000.0
2008-03-17 19:15:00,4.73071,4.73243,4.73008,4.73145,61000000.0
2008-03-17 19:20:00,4.73128,4.73375,4.73053,4.73313,72000000.0
2008-03-17 19:25:00,4.73131,4.7337,4.73131,4.7337,62000000.0
2008-03-17 19:30:00,4.73353,4.73825,4.73267,4.73758,66000000.0
2008-03-17 19:35:00,4.73778,4.74012,4.73524,4.73559,63000000.0
2008-03-17 19:40:00,4.73527,4.7369,4.73455,4.73617,70000000.0
2008-03-17 19:45:00,4.73562,4.73629,4.73417,4.73576,70000000.0
2008-03-17 19:50:00,4.73483,4.73619,4.73435,4.73614,71000000.0
2008-03-17 19:55:00,4.73632,4.74007,4.73517,4.73811,68000000.0
2008-03-17 20:00:00,4.7387,4.74031,4.73765,4.7401,67000000.0
2008-03-17 20:05:00,4.74043,4.74043,4.73632,4.73792,65000000.0
2008-03-17 20:10:00,4.73841,4.73849,4.73547,4.73761,66000000.0
2008-03-17 20:15:00,4.73779,4.73957,4.73569,4.73957,64000000.0
2008-03-17 20:20:00,4.73911,4.74102,4.73743,4.73997,65000000.0
2008-03-17 20:25:00,4.7403,4.74164,4.73839,4.73929,63000000.0
2008-03-17 20:30:00,4.73891,4.74091,4.73742,4.74033,59000000.0
2008-03-17 20:35:00,4.74074,4.741,4.73885,4.74017,70000000.0
2008-03-17 20:40:00,4.74015,4.74091,4.73668,4.73771,89000000.0
2008-03-17 20:45:00,4.73679,4.73866,4.73543,4.73683,67000000.0
2008-03-17 20:50:00,4.73703,4.7384,4.73516,4.73758,62000000.0
2008-03-17 20:55:00,4.73774,4.73824,4.73504,4.73639,65000000.0
2008-03-17 21:00:00,4.73689,4.73803,4.73513,4.73536,72000000.0
2008-03-17 21:05:00,4.73593,4.73797,4.73534,4.73647,66000000.0
2008-03-17 21:10:00,4.73676,4.73704,4.7332,4.73378,62000000.0
2008-03-17 21:15:00,4.73367,4.73456,4.731,4.73174,68000000.0
2008-03-17 21:20:00,4.7316,4.73284,4.7301,4.73088,52000000.0
2008-03-17 21:25:00,4.73081,4.73365,4.7303,4.7303,58000000.0
2008-03-17 21:30:00,4.73163,4.73197,4.72968,4.72988,59000000.0
2008-03-17 21:35:00,4.7313,4.73437,4.73005,4.73281,88000000.0
2008-03-17 21:40:00,4.73326,4.73368,4.73187,4.73248,65000000.0
2008-03-17 21:45:00,4.73344,4.73435,4.73064,4.73213,62000000.0
2008-03-17 21:50:00,4.73166,4.73262,4.72999,4.73161,62000000.0
2008-03-17 21:55:00,4.73241,4.73289,4.72921,4.73061,72000000.0
2008-03-17 22:00:00,4.73124,4.7321,4.72926,4.73165,79000000.0
2008-03-17 22:05:00,4.73067,4.73329,4.72963,4.73198,67000000.0
2008-03-17 22:10:00,4.73225,4.7358,4.73195,4.73554,64000000.0
2008-03-17 22:15:00,4.73539,4.73603,4.73355,4.73502,69000000.0
2008-03-17 22:20:00,4.73475,4.73624,4.73396,4.73624,69000000.0
2008-03-17 22:25:00,4.73476,4.73533,4.73278,4.73427,63000000.0
2008-03-17 22:30:00,4.73311,4.73559,4.73311,4.73433,60000000.0
2008-03-17 22:35:00,4.73552,4.73662,4.73418,4.73553,56000000.0
2008-03-17 22:40:00,4.73613,4.73688,4.73458,4.73603,63000000.0
2008-03-17 22:45:00,4.73584,4.73706,4.73489,4.7356,68000000.0
2008-03-17 22:50:00,4.73531,4.73694,4.73498,4.73623,70000000.0
2008-03-17 22:55:00,4.73518,4.7366,4.73486,4.73486,64000000.0
2008-03-17 23:00:00,4.73467,4.7364,4.73456,4.73591,68000000.0
2008-03-17 23:05:00,4.73496,4.73619,4.73436,4.73454,60000000.0
2008-03-17 23:10:00,4.73474,4.73647,4.73437,4.73522,66000000.0
2008-03-17 23:15:00,4.73478,4.73637,4.73428,4.73625,65000000.0
2008-03-17 23:20:00,4.73629,4.73639,4.73451,4.7357,66000000.0
2008-03-17 23:25:00,4.73444,4.73676,4.73419,4.73511,64000000.0
2008-03-17 23:30:00,4.73609,4.73634,4.73456,4.73579,72000000.0
2008-03-17 23:35:00,4.73462,4.73665,4.73461,4.73598,62000000.0
2008-03-17 23:40:00,4.73552,4.73659,4.73441,4.73659,80000000.0
2008-03-17 23:45:00,4.73482,4.73678,4.73472,4.73532,76000000.0
2008-03-17 23:50:00,4.73596,4.73596,4.73415,4.73572,67000000.0
2008-03-17 23:55:00,4.73488,4.73612,4.73341,4.73518,76000000.0
2008-03-18 00:00:00,4.7359,4.73696,4.73468,4.73522,70000000.0
2008-03-18 00:05:00,4.73587,4.73813,4.73524,4.73705,62000000.0
2008-03-18 00:10:00,4.73616,4.73967,4.73527,4.73869,63000000.0
2008-03-18 00:15:00,4.73778,4.73953,4.73733,4.73747,65000000.0
2008-03-18 00:20:00,4.73881,4.73893,4.73618,4.73681,60000000.0
2008-03-18 00:25:00,4.73671,4.73758,4.73539,4.73626,66000000.0
2008-03-18 00:30:00,4.73641,4.73731,4.7356,4.73652,64000000.0
2008-03-18 00:35:00,4.73788,4.73861,4.73583,4.73784,80000000.0
2008-03-18 00:40:00,4.73762,4.739,4.73689,4.73756,61000000.0
2008-03-18 00:45:00,4.73779,4.74041,4.73638,4.74025,63000000.0
2008-03-18 00:50:00,4.73964,4.74008,4.73801,4.73976,60000000.0
2008-03-18 00:55:00,4.73926,4.74055,4.73862,4.73945,66000000.0
2008-03-18 01:00:00,4.7393,4.73997,4.73819,4.73901,63000000.0
2008-03-18 01:05:00,4.73949,4.73955,4.73623,4.73669,70000000.0
2008-03-18 01:10:00,4.7361,4.73832,4.7361,4.73731,55000000.0
2008-03-18 01:15:00,4.73749,4.73914,4.73547,4.73844,63000000.0
2008-03-18 01:20:00,4.73849,4.73983,4.73765,4.73857,59000000.0
2008-03-18 01:25:00,4.73813,4.74009,4.73771,4.73913,70000000.0
2008-03-18 01:30:00,4.73912,4.74051,4.73794,4.73943,68000000.0
2008-03-18 01:35:00,4.73937,4.74013,4.73838,4.73926,71000000.0
2008-03-18 01:40:00,4.73924,4.73971,4.73779,4.73794,72000000.0
2008-03-18 01:45:00,4.73782,4.73881,4.73575,4.73579,68000000.0
2008-03-18 01:50:00,4.7357,4.7357,4.73209,4.73253,67000000.0
2008-03-18 01:55:00,4.73166,4.73334,4.73,4.73177,61000000.0
2008-03-18 02:00:00,4.73104,4.73253,4.72871,4.72991,69000000.0
2008-03-18 02:05:00,4.72916,4.73319,4.72902,4.73206,73000000.0
2008-03-18 02:10:00,4.73164,4.73438,4.73009,4.73009,74000000.0
2008-03-18 02:15:00,4.73157,4.73157,4.7283,4.72986,70000000.0
2008-03-18 02:20:00,4.72953,4.73001,4.72718,4.72943,74000000.0
2008-03-18 02:25:00,4.73007,4.73296,4.72919,4.73202,59000000.0
2008-03-18 02:30:00,4.73062,4.7338,4.73062,4.73295,64000000.0
2008-03-18 02:35:00,4.73249,4.73269,4.7301,4.73205,71000000.0
2008-03-18 02:40:00,4.73064,4.73147,4.7261,4.72653,69000000.0
2008-03-18 02:45:00,4.72684,4.72803,4.72503,4.72688,69000000.0
2008-03-18 02:50:00,4.72693,4.7315,4.72555,4.73053,66000000.0
2008-03-18 02:55:00,4.73135,4.73392,4.72948,4.73167,65000000.0
2008-03-18 03:00:00,4.73282,4.73327,4.73138,4.73204,67000000.0
2008-03-18 03:05:00,4.73077,4.73334,4.73077,4.73187,68000000.0
2008-03-18 03:10:00,4.73193,4.73309,4.73082,4.73207,80000000.0
2008-03-18 03:15:00,4.73169,4.73286,4.73085,4.73211,50000000.0
2008-03-18 03:20:00,4.73216,4.73267,4.73025,4.73075,62000000.0
2008-03-18 03:25:00,4.73056,4.73293,4.72963,4.73066,71000000.0
2008-03-18 03:30:00,4.72994,4.7317,4.72923,4.73019,68000000.0
2008-03-18 03:35:00,4.72914,4.73145,4.72876,4.73091,60000000.0
2008-03-18 03:40:00,4.73089,4.73362,4.73008,4.73249,82000000.0
2008-03-18 03:45:00,4.73344,4.73537,4.73284,4.73416,53000000.0
2008-03-18 03:50:00,4.73328,4.73486,4.73209,4.73354,74000000.0
2008-03-18 03:55:00,4.734,4.73456,4.73146,4.73217,63000000.0
2008-03-18 04:00:00,4.73267,4.73721,4.73267,4.7365,70000000.0
2008-03-18 04:05:00,4.73578,4.73663,4.73331,4.73331,66000000.0
2008-03-18 04:10:00,4.73347,4.7345,4.73059,4.73112,77000000.0
2008-03-18 04:15:00,4.7309,4.73195,4.72876,4.73004,57000000.0
2008-03-18 04:20:00,4.73117,4.73235,4.72965,4.73137,62000000.0
2008-03-18 04:25:00,4.73101,4.73139,4.72865,4.72865,53000000.0
2008-03-18 04:30:00,4.72942,4.73017,4.72772,4.72935,66000000.0
2008-03-18 04:35:00,4.73011,4.73087,4.72899,4.73047,64000000.0
2008-03-18 04:40:00,4.72956,4.73036,4.72643,4.72643,54000000.0
2008-03-18 04:45:00,4.72773,4.72978,4.72707,4.72802,63000000.0
2008-03-18 04:50:00,4.72893,4.72966,4.7278,4.72872,71000000.0
2008-03-18 04:55:00,4.72809,4.72851,4.72619,4.72784,65000000.0
2008-03-18 05:00:00,4.72752,4.728,4.72597,4.72706,62000000.0
2008-03-18 05:05:00,4.72702,4.72826,4.72282,4.72371,72000000.0
2008-03-18 05:10:00,4.72336,4.72361,4.71897,4.71897,59000000.0
2008-03-18 05:15:00,4.71915,4.72229,4.71895,4.72127,67000000.0
2008-03-18 05:20:00,4.72155,4.72328,4.72043,4.72189,79000000.0
2008-03-18 05:25:00,4.72211,4.72211,4.71965,4.72093,66000000.0
2008-03-18 05:30:00,4.72067,4.72264,4.71965,4.72151,76000000.0
2008-03-18 05:35:00,4.72157,4.72332,4.72083,4.72223,78000000.0
2008-03-18 05:40:00,4.7224,4.7224,4.71872,4.72002,61000000.0
2008-03-18 05:45:00,4.72038,4.72038,4.71802,4.71966,77000000.0
2008-03-18 05:50:00,4.71927,4.71975,4.71777,4.7187,62000000.0
2008-03-18 05:55:00,4.7184,4.71953,4.71658,4.71838,70000000.0
2008-03-18 06:00:00,4.71856,4.72076,4.71732,4.71796,77000000.0
2008-03-18 06:05:00,4.71868,4.71917,4.71708,4.71771,81000000.0
2008-03-18 06:10:00,4.71768,4.71965,4.71751,4.71862,73000000.0
2008-03-18 06:15:00,4.71753,4.71941,4.71753,4.71884,69000000.0
2008-03-18 06:20:00,4.71957,4.72005,4.71817,4.71938,68000000.0
2008-03-18 06:25:00,4.71874,4.72113,4.71857,4.72072,71000000.0
2008-03-18 06:30:00,4.71987,4.72079,4.71897,4.72014,58000000.0
2008-03-18 06:35:00,4.72165,4.72177,4.71966,4.72019,72000000.0
2008-03-18 06:40:00,4.72056,4.72224,4.72003,4.72085,71000000.0
2008-03-18 06:45:00,4.7201,4.72216,4.7201,4.7213,69000000.0
2008-03-18 06:50:00,4.72109,4.72235,4.72053,4.72139,56000000.0
2008-03-18 06:55:00,4.72098,4.72252,4.72071,4.72173,64000000.0
2008-03-18 07:00:00,4.72178,4.72325,4.72116,4.72156,58000000.0
2008-03-18 07:05:00,4.72215,4.72331,4.72079,4.72268,59000000.0
2008-03-18 07:10:00,4.72168,4.72385,4.72117,4.72219,82000000.0
2008-03-18 07:15:00,4.72305,4.72398,4.72162,4.72314,80000000.0
2008-03-18 07:20:00,4.72338,4.72497,4.72239,4.72241,76000000.0
2008-03-18 07:25:00,4.72397,4.72408,4.72143,4.72293,78000000.0
2008-03-18 07:30:00,4.72264,4.72473,4.72192,4.72418,61000000.0
2008-03-18 07:35:00,4.72486,4.72522,4.72195,4.72366,63000000.0
2008-03-18 07:40:00,4.72313,4.72574,4.7231,4.72476,55000000.0
2008-03-18 07:45:00,4.72584,4.72606,4.72395,4.72527,59000000.0
2008-03-18 07:50:00,4.7248,4.72503,4.72258,4.72258,67000000.0
2008-03-18 07:55:00,4.72302,4.72413,4.72202,4.7241,62000000.0
2008-03-18 08:00:00,4.72473,4.72478,4.72225,4.72356,65000000.0
2008-03-18 08:05:00,4.7246,4.72497,4.72165,4.72289,73000000.0
2008-03-18 08:10:00,4.72254,4.72313,4.71899,4.71899,58000000.0
2008-03-18 08:15:00,4.71928,4.72169,4.71852,4.71932,59000000.0
2008-03-18 08:20:00,4.71984,4.72085,4.71731,4.71943,64000000.0
2008-03-18 08:25:00,4.72004,4.72069,4.71874,4.72069,56000000.0
2008-03-18 08:30:00,4.72064,4.72277,4.72028,4.72191,62000000.0
2008-03-18 08:35:00,4.72194,4.72467,4.72152,4.7233,56000000.0
2008-03-18 08:40:00,4.72363,4.7251,4.72141,4.72278,58000000.0
2008-03-18 08:45:00,4.72396,4.72574,4.72033,4.72213,76000000.0
2008-03-18 08:50:00,4.72377,4.72447,4.71996,4.72296,81000000.0
2008-03-18 08:55:00,4.72318,4.72414,4.72137,4.72275,70000000.0
2008-03-18 09:00:00,4.72343,4.725,4.72147,4.72354,62000000.0
2008-03-18 09:05:00,4.72239,4.72515,4.72129,4.72298,66000000.0
2008-03-18 09:10:00,4.72432,4.72521,4.72136,4.72474,67000000.0
2008-03-18 09:15:00,4.72383,4.7294,4.72266,4.72824,72000000.0
2008-03-18 09:20:00,4.72865,4.73043,4.72653,4.72832,74000000.0
2008-03-18 09:25:00,4.72932,4.73116,4.72661,4.72661,68000000.0
2008-03-18 09:30:00,4.7281,4.73096,4.72506,4.72657,69000000.0
2008-03-18 09:35:00,4.72709,4.72965,4.72504,4.72906,85000000.0
2008-03-18 09:40:00,4.72789,4.7293,4.72566,4.72669,74000000.0
2008-03-18 09:45:00,4.72524,4.72749,4.72324,4.72515,76000000.0
2008-03-18 09:50:00,4.72461,4.72924,4.72388,4.72796,74000000.0
2008-03-18 09:55:00,4.72927,4.72953,4.72673,4.72782,68000000.0
2008-03-18 10:00:00,4.72948,4.7307,4.72698,4.73027,75000000.0
2008-03-18 10:05:00,4.72977,4.73212,4.7291,4.73083,50000000.0
2008-03-18 10:10:00,4.7291,4.73215,4.72574,4.72714,70000000.0
2008-03-18 10:15:00,4.72724,4.72953,4.72622,4.72926,74000000.0
2008-03-18 10:20:00,4.72815,4.72941,4.72575,4.72693,60000000.0
2008-03-18 10:25:00,4.72671,4.72847,4.72546,4.72546,60000000.0
2008-03-18 10:30:00,4.72653,4.72727,4.72359,4.7239,57000000.0
2008-03-18 10:35:00,4.72417,4.7255,4.72181,4.7231,72000000.0
2008-03-18 10:40:00,4.72413,4.7256,4.72235,4.72535,62000000.0
2008-03-18 10:45:00,4.72472,4.72629,4.72317,4.72356,55000000.0
2008-03-18 10:50:00,4.72325,4.72507,4.72188,4.72269,72000000.0
2008-03-18 10:55:00,4.7243,4.7273,4.72207,4.72668,49000000.0
2008-03-18 11:00:00,4.7244,4.72534,4.72086,4.72193,61000000.0
2008-03-18 11:05:00,4.72312,4.72319,4.72001,4.72319,71000000.0
2008-03-18 11:10:00,4.72203,4.72535,4.72094,4.72228,67000000.0
2008-03-18 11:15:00,4.72194,4.72586,4.72167,4.72332,63000000.0
2008-03-18 11:20:00,4.72195,4.72424,4.72084,4.7226,76000000.0
2008-03-18 11:25:00,4.72228,4.72458,4.72144,4.72273,64000000.0
2008-03-18 11:30:00,4.72288,4.72575,4.72103,4.7221,74000000.0
2008-03-18 11:35:00,4.72122,4.72373,4.72012,4.72152,60000000.0
2008-03-18 11:40:00,4.72009,4.72182,4.71843,4.72116,64000000.0
2008-03-18 11:45:00,4.72079,4.72094,4.71657,4.71775,62000000.0
2008-03-18 11:50:00,4.719,4.72048,4.71742,4.71857,68000000.0
2008-03-18 11:55:00,4.72066,4.72144,4.71857,4.7212,52000000.0
2008-03-18 12:00:00,4.72051,4.72132,4.71825,4.71825,63000000.0
2008-03-18 12:05:00,4.71862,4.72069,4.71791,4.71793,61000000.0
2008-03-18 12:10:00,4.71758,4.7196,4.71355,4.71389,63000000.0
2008-03-18 12:15:00,4.71211,4.71319,4.7095,4.71061,56000000.0
2008-03-18 12:20:00,4.71011,4.71238,4.70924,4.71077,70000000.0
2008-03-18 12:25:00,4.71154,4.71161,4.70504,4.70612,57000000.0
2008-03-18 12:30:00,4.70682,4.71077,4.7061,4.70964,61000000.0
2008-03-18 12:35:00,4.70974,4.71128,4.70783,4.7109,64000000.0
2008-03-18 12:40:00,4.71005,4.71246,4.70959,4.71225,70000000.0
2008-03-18 12:45:00,4.71082,4.71238,4.71046,4.71206,65000000.0
2008-03-18 12:50:00,4.71281,4.71281,4.70957,4.71023,66000000.0
2008-03-18 12:55:00,4.71189,4.71304,4.71021,4.71212,62000000.0
2008-03-18 13:00:00,4.71044,4.71326,4.70953,4.71287,81000000.0
2008-03-18 13:05:00,4.71227,4.71297,4.70974,4.71097,77000000.0
2008-03-18 13:10:00,4.71087,4.71252,4.70828,4.70989,79000000.0
2008-03-18 13:15:00,4.70746,4.71002,4.707,4.71002,63000000.0
2008-03-18 13:20:00,4.7092,4.71187,4.70839,4.71106,78000000.0
2008-03-18 13:25:00,4.71102,4.71184,4.70817,4.70943,62000000.0
2008-03-18 13:30:00,4.70909,4.71098,4.70809,4.70978,55000000.0
2008-03-18 13:35:00,4.70801,4.71085,4.70746,4.70892,65000000.0
2008-03-18 13:40:00,4.7083,4.71075,4.70749,4.70872,55000000.0
2008-03-18 13:45:00,4.70892,4.7106,4.70794,4.70913,64000000.0
2008-03-18 13:50:00,4.70896,4.71043,4.70784,4.70973,58000000.0
2008-03-18 13:55:00,4.7105,4.71178,4.7083,4.711,59000000.0
2008-03-18 14:00:00,4.71041,4.71335,4.7104,4.71227,72000000.0
2008-03-18 14:05:00,4.7118,4.7136,4.70964,4.71295,60000000.0
2008-03-18 14:10:00,4.71275,4.71713,4.71185,4.71636,56000000.0
2008-03-18 14:15:00,4.71588,4.72316,4.71588,4.72251,76000000.0
2008-03-18 14:20:00,4.72258,4.72474,4.71832,4.71936,52000000.0
2008-03-18 14:25:00,4.71934,4.71993,4.71561,4.71762,65000000.0
2008-03-18 14:30:00,4.71711,4.72201,4.71677,4.7201,60000000.0
2008-03-18 14:35:00,4.72,4.72206,4.71463,4.71722,63000000.0
2008-03-18 14:40:00,4.7176,4.7176,4.7122,4.71424,77000000.0
2008-03-18 14:45:00,4.71451,4.72036,4.71424,4.71962,56000000.0
2008-03-18 14:50:00,4.71808,4.72069,4.7176,4.72015,60000000.0
2008-03-18 14:55:00,4.72087,4.72122,4.71671,4.71734,71000000.0
2008-03-18 15:00:00,4.71759,4.7204,4.71633,4.72005,76000000.0
2008-03-18 15:05:00,4.72131,4.72378,4.71939,4.72378,68000000.0
2008-03-18 15:10:00,4.72211,4.72606,4.72161,4.72513,61000000.0
2008-03-18 15:15:00,4.72298,4.72476,4.72094,4.72145,68000000.0
2008-03-18 15:20:00,4.72034,4.72125,4.71634,4.71946,59000000.0
2008-03-18 15:25:00,4.71813,4.72275,4.71759,4.72165,71000000.0
2008-03-18 15:30:00,4.72119,4.72536,4.71964,4.72536,68000000.0
2008-03-18 15:35:00,4.72361,4.72537,4.72215,4.72343,52000000.0
2008-03-18 15:40:00,4.72531,4.72559,4.72099,4.72386,62000000.0
2008-03-18 15:45:00,4.72358,4.72514,4.72215,4.723,81000000.0
2008-03-18 15:50:00,4.72373,4.72378,4.72104,4.72339,75000000.0
2008-03-18 15:55:00,4.72201,4.72394,4.71962,4.72155,74000000.0
2008-03-18 16:00:00,4.72094,4.72355,4.71944,4.72247,61000000.0
2008-03-18 16:05:00,4.7205,4.72212,4.71894,4.72045,70000000.0
2008-03-18 16:10:00,4.71994,4.72243,4.71936,4.72179,64000000.0
2008-03-18 16:15:00,4.7195,4.72169,4.71616,4.71854,66000000.0
2008-03-18 16:20:00,4.71875,4.72057,4.71865,4.71919,65000000.0
2008-03-18 16:25:00,4.72023,4.72098,4.71872,4.72033,51000000.0
2008-03-18 16:30:00,4.72104,4.72308,4.71945,4.72295,53000000.0
2008-03-18 16:35:00,4.72382,4.72478,4.72082,4.72202,78000000.0
2008-03-18 16:40:00,4.72107,4.72269,4.7189,4.72121,86000000.0
2008-03-18 16:45:00,4.72083,4.72122,4.71867,4.71989,59000000.0
2008-03-18 16:50:00,4.72064,4.72266,4.71955,4.72266,66000000.0
2008-03-18 16:55:00,4.72109,4.72289,4.72036,4.72289,52000000.0
2008-03-18 17:00:00,4.72275,4.72275,4.7171,4.71833,62000000.0
2008-03-18 17:05:00,4.71716,4.72168,4.71716,4.72168,73000000.0
2008-03-18 17:10:00,4.72059,4.72443,4.72016,4.72443,57000000.0
2008-03-18 17:15:00,4.72338,4.7269,4.72193,4.7258,71000000.0
2008-03-18 17:20:00,4.72587,4.72733,4.72444,4.72733,55000000.0
2008-03-18 17:25:00,4.72639,4.7272,4.72504,4.72637,62000000.0
2008-03-18 17:30:00,4.72482,4.72649,4.72399,4.72598,63000000.0
2008-03-18 17:35:00,4.7254,4.72593,4.72388,4.7251,64000000.0
2008-03-18 17:40:00,4.72537,4.72676,4.72322,4.72322,76000000.0
2008-03-18 17:45:00,4.72379,4.72541,4.72244,4.72392,60000000.0
2008-03-18 17:50:00,4.72301,4.72423,4.72025,4.72209,86000000.0
2008-03-18 17:55:00,4.72055,4.72294,4.71843,4.72013,66000000.0
2008-03-18 18:00:00,4.72056,4.72147,4.71883,4.7209,72000000.0
2008-03-18 18:05:00,4.72001,4.72103,4.71776,4.71921,73000000.0
2008-03-18 18:10:00,4.71973,4.71973,4.71702,4.71845,58000000.0
2008-03-18 18:15:00,4.71898,4.72025,4.7171,4.71813,61000000.0
2008-03-18 18:20:00,4.71726,4.71955,4.71492,4.71706,63000000.0
2008-03-18 18:25:00,4.71791,4.7189,4.71632,4.71767,67000000.0
2008-03-18 18:30:00,4.71726,4.71807,4.71349,4.71579,65000000.0
2008-03-18 18:35:00,4.71512,4.71671,4.7142,4.71508,76000000.0
2008-03-18 18:40:00,4.71397,4.71616,4.71241,4.71616,67000000.0
2008-03-18 18:45:00,4.71441,4.71837,4.71417,4.71689,66000000.0
2008-03-18 18:50:00,4.71736,4.72044,4.7171,4.71867,63000000.0
2008-03-18 18:55:00,4.7189,4.71942,4.71688,4.71865,71000000.0
2008-03-18 19:00:00,4.71822,4.72046,4.71724,4.71724,70000000.0
2008-03-18 19:05:00,4.7191,4.72012,4.7175,4.71879,76000000.0
2008-03-18 19:10:00,4.71871,4.71969,4.71579,4.71756,68000000.0
2008-03-18 19:15:00,4.7168,4.71889,4.71449,4.71889,61000000.0
2008-03-18 19:20:00,4.71957,4.72165,4.71831,4.72086,72000000.0
2008-03-18 19:25:00,4.72117,4.72193,4.71546,4.71738,62000000.0
2008-03-18 19:30:00,4.71573,4.71949,4.71475,4.71801,66000000.0
2008-03-18 19:35:00,4.71725,4.71917,4.71589,4.71701,63000000.0
2008-03-18 19:40:00,4.7159,4.71753,4.71444,4.71574,70000000.0
2008-03-18 19:45:00,4.71521,4.71521,4.71241,4.71378,70000000.0
2008-03-18 19:50:00,4.71312,4.71672,4.7125,4.71455,71000000.0
2008-03-18 19:55:00,4.71603,4.71675,4.71365,4.71511,68000000.0
2008-03-18 20:00:00,4.71466,4.7208,4.7144,4.7173,67000000.0
2008-03-18 20:05:00,4.71711,4.71911,4.71539,4.7177,65000000.0
2008-03-18 20:10:00,4.71897,4.72527,4.71468,4.72467,66000000.0
2008-03-18 20:15:00,4.72695,4.72761,4.71588,4.7248,64000000.0
2008-03-18 20:20:00,4.72697,4.73364,4.72262,4.72354,65000000.0
2008-03-18 20:25:00,4.72182,4.72581,4.71991,4.72378,63000000.0
2008-03-18 20:30:00,4.72371,4.72576,4.71822,4.7253,59000000.0
2008-03-18 20:35:00,4.72568,4.72828,4.72267,4.72531,70000000.0
2008-03-18 20:40:00,4.7262,4.72803,4.72371,4.72801,89000000.0
2008-03-18 20:45:00,4.72755,4.73924,4.72541,4.73583,67000000.0
2008-03-18 20:50:00,4.73669,4.7409,4.73564,4.73856,62000000.0
2008-03-18 20:55:00,4.73818,4.74269,4.73689,4.74201,65000000.0
2008-03-18 21:00:00,4.74289,4.74529,4.73875,4.74102,72000000.0
2008-03-18 21:05:00,4.7411,4.74818,4.73872,4.7455,66000000.0
2008-03-18 21:10:00,4.7452,4.7539,4.74489,4.75169,62000000.0
2008-03-18 21:15:00,4.75351,4.75351,4.74528,4.74528,68000000.0
2008-03-18 21:20:00,4.74724,4.74989,4.74543,4.74628,52000000.0
2008-03-18 21:25:00,4.74788,4.74904,4.74602,4.74663,58000000.0
2008-03-18 21:30:00,4.74712,4.74744,4.74464,4.74612,59000000.0
2008-03-18 21:35:00,4.74748,4.7518,4.7462,4.75153,88000000.0
2008-03-18 21:40:00,4.75037,4.76104,4.75009,4.76104,65000000.0
2008-03-18 21:45:00,4.76058,4.76103,4.75645,4.75734,62000000.0
2008-03-18 21:50:00,4.75837,4.76427,4.75738,4.76407,62000000.0
2008-03-18 21:55:00,4.76451,4.76462,4.76253,4.76328,72000000.0
2008-03-18 22:00:00,4.76323,4.76731,4.76323,4.76596,79000000.0
2008-03-18 22:05:00,4.76511,4.76671,4.76249,4.7634,67000000.0
2008-03-18 22:10:00,4.76321,4.76372,4.75865,4.76188,64000000.0
2008-03-18 22:15:00,4.76232,4.76533,4.76207,4.76443,69000000.0
2008-03-18 22:20:00,4.76348,4.7648,4.76167,4.76396,69000000.0
2008-03-18 22:25:00,4.7629,4.76564,4.76216,4.76532,63000000.0
2008-03-18 22:30:00,4.7642,4.76663,4.76329,4.76663,60000000.0
2008-03-18 22:35:00,4.76589,4.76725,4.76554,4.76716,56000000.0
2008-03-18 22:40:00,4.76746,4.76823,4.76618,4.76765,63000000.0
2008-03-18 22:45:00,4.76642,4.76745,4.76564,4.76601,68000000.0
2008-03-18 22:50:00,4.76725,4.76791,4.76527,4.76791,70000000.0
2008-03-18 22:55:00,4.76696,4.76936,4.76544,4.76705,64000000.0
2008-03-18 23:00:00,4.7681,4.7681,4.76524,4.76736,68000000.0
2008-03-18 23:05:00,4.76579,4.76791,4.76557,4.76685,60000000.0
2008-03-18 23:10:00,4.7676,4.76836,4.76658,4.7679,66000000.0
2008-03-18 23:15:00,4.76708,4.76779,4.76526,4.76637,65000000.0
2008-03-18 23:20:00,4.76574,4.76604,4.76371,4.76488,66000000.0
2008-03-18 23:25:00,4.7658,4.76767,4.76435,4.76686,64000000.0
2008-03-18 23:30:00,4.76586,4.76732,4.76545,4.76581,72000000.0
2008-03-18 23:35:00,4.76609,4.76766,4.76583,4.76688,62000000.0
2008-03-18 23:40:00,4.76706,4.76743,4.76514,4.76627,80000000.0
2008-03-18 23:45:00,4.76585,4.76852,4.76585,4.76785,76000000.0
2008-03-18 23:50:00,4.76829,4.76952,4.76739,4.76785,67000000.0
2008-03-18 23:55:00,4.76866,4.76936,4.76743,4.76825,76000000.0
2008-03-19 00:00:00,4.76822,4.76901,4.76621,4.76651,70000000.0
2008-03-19 00:05:00,4.76642,4.7677,4.76569,4.76769,62000000.0
2008-03-19 00:10:00,4.7677,4.77047,4.76591,4.77021,63000000.0
2008-03-19 00:15:00,4.7705,4.77096,4.76225,4.76231,65000000.0
2008-03-19 00:20:00,4.76252,4.76433,4.76135,4.76291,60000000.0
2008-03-19 00:25:00,4.76118,4.76364,4.75989,4.76112,66000000.0
2008-03-19 00:30:00,4.76121,4.7634,4.76026,4.76263,64000000.0
2008-03-19 00:35:00,4.76192,4.76359,4.76078,4.76152,80000000.0
2008-03-19 00:40:00,4.76137,4.76244,4.75968,4.76112,61000000.0
2008-03-19 00:45:00,4.7602,4.76324,4.75953,4.76044,63000000.0
2008-03-19 00:50:00,4.76053,4.76317,4.75981,4.76154,60000000.0
2008-03-19 00:55:00,4.76111,4.76426,4.76021,4.76261,66000000.0
2008-03-19 01:00:00,4.76416,4.76476,4.76224,4.76372,63000000.0
2008-03-19 01:05:00,4.76344,4.76452,4.76215,4.76224,70000000.0
2008-03-19 01:10:00,4.76198,4.76425,4.76196,4.76289,55000000.0
2008-03-19 01:15:00,4.76254,4.76478,4.76254,4.76414,63000000.0
2008-03-19 01:20:00,4.76286,4.76454,4.76127,4.76289,59000000.0
2008-03-19 01:25:00,4.76214,4.76356,4.76123,4.76252,70000000.0
2008-03-19 01:30:00,4.76213,4.76368,4.75994,4.76016,68000000.0
2008-03-19 01:35:00,4.76168,4.76498,4.75979,4.76067,71000000.0
2008-03-19 01:40:00,4.76188,4.76236,4.75834,4.7587,72000000.0
2008-03-19 01:45:00,4.76163,4.76163,4.75633,4.75884,68000000.0
2008-03-19 01:50:00,4.75813,4.76102,4.75611,4.75801,67000000.0
2008-03-19 01:55:00,4.75766,4.76171,4.75511,4.75882,61000000.0
2008-03-19 02:00:00,4.75959,4.76155,4.75579,4.75625,69000000.0
2008-03-19 02:05:00,4.75686,4.76043,4.75371,4.75596,73000000.0
2008-03-19 02:10:00,4.75699,4.75958,4.75419,4.75498,74000000.0
2008-03-19 02:15:00,4.75534,4.75905,4.75349,4.75855,70000000.0
2008-03-19 02:20:00,4.75355,4.75931,4.75271,4.755,74000000.0
2008-03-19 02:25:00,4.75971,4.75971,4.75198,4.75266,59000000.0
2008-03-19 02:30:00,4.75349,4.75349,4.74989,4.7515,64000000.0
2008-03-19 02:35:00,4.75141,4.75314,4.75012,4.75042,71000000.0
2008-03-19 02:40:00,4.75084,4.7515,4.74902,4.7515,69000000.0
2008-03-19 02:45:00,4.75147,4.75201,4.74941,4.75081,69000000.0
2008-03-19 02:50:00,4.75003,4.75416,4.75003,4.75416,66000000.0
2008-03-19 02:55:00,4.75415,4.75705,4.75239,4.75705,65000000.0
2008-03-19 03:00:00,4.75577,4.76368,4.75577,4.76368,67000000.0
2008-03-19 03:05:00,4.76295,4.76732,4.76202,4.76372,68000000.0
2008-03-19 03:10:00,4.76435,4.76435,4.75977,4.7601,80000000.0
2008-03-19 03:15:00,4.75981,4.76167,4.75774,4.7586,50000000.0
2008-03-19 03:20:00,4.75961,4.76017,4.75727,4.75806,62000000.0
2008-03-19 03:25:00,4.75754,4.75857,4.75511,4.75647,71000000.0
2008-03-19 03:30:00,4.75658,4.75678,4.7546,4.75611,68000000.0
2008-03-19 03:35:00,4.75618,4.75832,4.75585,4.75695,60000000.0
2008-03-19 03:40:00,4.75717,4.75755,4.7553,4.756,82000000.0
2008-03-19 03:45:00,4.7556,4.75698,4.7515,4.75303,53000000.0
2008-03-19 03:50:00,4.75294,4.75449,4.75201,4.75307,74000000.0
2008-03-19 03:55:00,4.75296,4.75346,4.75056,4.75162,63000000.0
2008-03-19 04:00:00,4.75135,4.752,4.74917,4.75049,70000000.0
2008-03-19 04:05:00,4.75169,4.75276,4.7498,4.75166,66000000.0
2008-03-19 04:10:00,4.75207,4.75278,4.75074,4.75195,77000000.0
2008-03-19 04:15:00,4.75032,4.75458,4.75018,4.75314,57000000.0
2008-03-19 04:20:00,4.75296,4.75339,4.75096,4.7515,62000000.0
2008-03-19 04:25:00,4.75172,4.75268,4.74933,4.74933,53000000.0
2008-03-19 04:30:00,4.75038,4.75212,4.74967,4.75165,66000000.0
2008-03-19 04:35:00,4.75172,4.75366,4.75131,4.75161,64000000.0
2008-03-19 04:40:00,4.75281,4.75309,4.75074,4.7512,54000000.0
2008-03-19 04:45:00,4.7514,4.75305,4.75093,4.75279,63000000.0
2008-03-19 04:50:00,4.75219,4.75453,4.7515,4.75281,71000000.0
2008-03-19 04:55:00,4.75316,4.75441,4.75081,4.75091,65000000.0
2008-03-19 05:00:00,4.75102,4.75324,4.7504,4.75143,62000000.0
2008-03-19 05:05:00,4.75119,4.75289,4.75019,4.75232,72000000.0
2008-03-19 05:10:00,4.75077,4.75227,4.75073,4.75158,59000000.0
2008-03-19 05:15:00,4.75153,4.75292,4.75073,4.75171,67000000.0
2008-03-19 05:20:00,4.75243,4.75779,4.75107,4.75329,79000000.0
2008-03-19 05:25:00,4.75396,4.75396,4.75128,4.75141,66000000.0
2008-03-19 05:30:00,4.75173,4.75339,4.75115,4.75125,76000000.0
2008-03-19 05:35:00,4.75234,4.7524,4.74957,4.74992,78000000.0
2008-03-19 05:40:00,4.74969,4.75103,4.74905,4.74984,61000000.0
2008-03-19 05:45:00,4.74965,4.7513,4.7493,4.74996,77000000.0
2008-03-19 05:50:00,4.75055,4.75103,4.74797,4.74911,62000000.0
2008-03-19 05:55:00,4.74823,4.75004,4.74724,4.74816,70000000.0
2008-03-19 06:00:00,4.74865,4.74921,4.74619,4.74714,77000000.0
2008-03-19 06:05:00,4.74695,4.74902,4.7465,4.74739,81000000.0
2008-03-19 06:10:00,4.74709,4.74867,4.74527,4.747,73000000.0
2008-03-19 06:15:00,4.74542,4.7474,4.74372,4.74544,69000000.0
2008-03-19 06:20:00,4.74547,4.74764,4.74508,4.7465,68000000.0
2008-03-19 06:25:00,4.74615,4.74766,4.74518,4.74687,71000000.0
2008-03-19 06:30:00,4.74683,4.74797,4.74514,4.74587,58000000.0
2008-03-19 06:35:00,4.74556,4.74725,4.7444,4.74494,72000000.0
2008-03-19 06:40:00,4.74616,4.74671,4.74327,4.74392,71000000.0
2008-03-19 06:45:00,4.74353,4.74459,4.74122,4.7413,69000000.0
2008-03-19 06:50:00,4.74218,4.74325,4.73986,4.74313,56000000.0
2008-03-19 06:55:00,4.74219,4.74342,4.74087,4.74153,64000000.0
2008-03-19 07:00:00,4.74098,4.7453,4.74018,4.74443,58000000.0
2008-03-19 07:05:00,4.74392,4.74798,4.74229,4.74754,59000000.0
2008-03-19 07:10:00,4.7466,4.74844,4.74473,4.74568,82000000.0
2008-03-19 07:15:00,4.74494,4.74611,4.73911,4.74278,80000000.0
2008-03-19 07:20:00,4.74204,4.74381,4.73959,4.74104,76000000.0
2008-03-19 07:25:00,4.74015,4.74248,4.73934,4.7413,78000000.0
2008-03-19 07:30:00,4.74032,4.74209,4.73966,4.74066,61000000.0
2008-03-19 07:35:00,4.74068,4.74161,4.7396,4.74114,63000000.0
2008-03-19 07:40:00,4.73998,4.74319,4.73975,4.74267,55000000.0
2008-03-19 07:45:00,4.74427,4.74489,4.74207,4.74389,59000000.0
2008-03-19 07:50:00,4.74407,4.74608,4.7435,4.74545,67000000.0
2008-03-19 07:55:00,4.74556,4.74576,4.7435,4.74408,62000000.0
2008-03-19 08:00:00,4.74485,4.74675,4.74347,4.74538,65000000.0
2008-03-19 08:05:00,4.74533,4.7479,4.74533,4.74647,73000000.0
2008-03-19 08:10:00,4.74568,4.74692,4.74496,4.74683,58000000.0
2008-03-19 08:15:00,4.74567,4.74809,4.74567,4.74809,59000000.0
2008-03-19 08:20:00,4.74786,4.74952,4.74647,4.74677,64000000.0
2008-03-19 08:25:00,4.74706,4.74876,4.74472,4.7459,56000000.0
2008-03-19 08:30:00,4.74572,4.74859,4.74507,4.74728,62000000.0
2008-03-19 08:35:00,4.7461,4.74924,4.74602,4.74696,56000000.0
2008-03-19 08:40:00,4.74688,4.74889,4.74633,4.74633,58000000.0
2008-03-19 08:45:00,4.74806,4.74806,4.7415,4.74239,76000000.0
2008-03-19 08:50:00,4.74422,4.74744,4.74256,4.74641,81000000.0
2008-03-19 08:55:00,4.74759,4.75214,4.74585,4.74764,70000000.0
2008-03-19 09:00:00,4.74675,4.74683,4.74247,4.74338,62000000.0
2008-03-19 09:05:00,4.74132,4.74263,4.73916,4.74009,66000000.0
2008-03-19 09:10:00,4.73919,4.74093,4.73592,4.73721,67000000.0
2008-03-19 09:15:00,4.73575,4.74178,4.73565,4.74025,72000000.0
2008-03-19 09:20:00,4.7408,4.74139,4.73731,4.74069,74000000.0
2008-03-19 09:25:00,4.7398,4.7425,4.73709,4.74166,68000000.0
2008-03-19 09:30:00,4.74013,4.74509,4.73937,4.74439,69000000.0
2008-03-19 09:35:00,4.74369,4.74369,4.73773,4.73922,85000000.0
2008-03-19 09:40:00,4.73874,4.74088,4.73624,4.73929,74000000.0
2008-03-19 09:45:00,4.7382,4.74097,4.7382,4.74029,76000000.0
2008-03-19 09:50:00,4.73925,4.7412,4.73825,4.74006,74000000.0
2008-03-19 09:55:00,4.74155,4.74226,4.73889,4.74129,68000000.0
2008-03-19 10:00:00,4.74042,4.74096,4.73834,4.74018,75000000.0
2008-03-19 10:05:00,4.74078,4.7412,4.73863,4.7412,50000000.0
2008-03-19 10:10:00,4.74092,4.74249,4.73902,4.74032,70000000.0
2008-03-19 10:15:00,4.73979,4.74293,4.73941,4.74167,74000000.0
2008-03-19 10:20:00,4.74194,4.74208,4.73874,4.73916,60000000.0
2008-03-19 10:25:00,4.73888,4.73939,4.73541,4.73595,60000000.0
2008-03-19 10:30:00,4.73786,4.73993,4.73553,4.73947,57000000.0
2008-03-19 10:35:00,4.73791,4.73983,4.73695,4.73919,72000000.0
2008-03-19 10:40:00,4.73895,4.73895,4.73219,4.73283,62000000.0
2008-03-19 10:45:00,4.73406,4.73442,4.72857,4.73108,55000000.0
2008-03-19 10:50:00,4.72903,4.72912,4.7213,4.72555,72000000.0
2008-03-19 10:55:00,4.72472,4.72673,4.72409,4.72516,49000000.0
2008-03-19 11:00:00,4.72622,4.72888,4.72433,4.72597,61000000.0
2008-03-19 11:05:00,4.72702,4.72826,4.72404,4.72512,71000000.0
2008-03-19 11:10:00,4.72288,4.72412,4.71846,4.72238,67000000.0
2008-03-19 11:15:00,4.72309,4.727,4.72152,4.72697,63000000.0
2008-03-19 11:20:00,4.72792,4.72826,4.72312,4.72481,76000000.0
2008-03-19 11:25:00,4.72582,4.72749,4.72442,4.72636,64000000.0
2008-03-19 11:30:00,4.7253,4.7315,4.72474,4.73013,74000000.0
2008-03-19 11:35:00,4.72987,4.7333,4.72868,4.73196,60000000.0
2008-03-19 11:40:00,4.7319,4.7334,4.73024,4.73294,64000000.0
2008-03-19 11:45:00,4.73069,4.73275,4.72899,4.7301,62000000.0
2008-03-19 11:50:00,4.72812,4.72925,4.72606,4.7266,68000000.0
2008-03-19 11:55:00,4.72569,4.72792,4.72402,4.72685,52000000.0
2008-03-19 12:00:00,4.72764,4.73104,4.72716,4.73078,63000000.0
2008-03-19 12:05:00,4.73047,4.73057,4.72711,4.72721,61000000.0
2008-03-19 12:10:00,4.72751,4.72885,4.72645,4.72846,63000000.0
2008-03-19 12:15:00,4.72855,4.73044,4.72686,4.73044,56000000.0
2008-03-19 12:20:00,4.72832,4.73178,4.72816,4.72899,70000000.0
2008-03-19 12:25:00,4.73039,4.73051,4.72865,4.7287,57000000.0
2008-03-19 12:30:00,4.72957,4.73414,4.72896,4.73328,61000000.0
2008-03-19 12:35:00,4.73244,4.73554,4.73226,4.73336,64000000.0
2008-03-19 12:40:00,4.73344,4.73381,4.73015,4.73281,70000000.0
2008-03-19 12:45:00,4.73129,4.73396,4.7309,4.73313,65000000.0
2008-03-19 12:50:00,4.73379,4.73561,4.73194,4.73429,66000000.0
2008-03-19 12:55:00,4.73442,4.73555,4.73186,4.73381,62000000.0
2008-03-19 13:00:00,4.73433,4.73508,4.73144,4.73434,81000000.0
2008-03-19 13:05:00,4.73583,4.73583,4.73226,4.73409,77000000.0
2008-03-19 13:10:00,4.73552,4.73982,4.73413,4.73927,79000000.0
2008-03-19 13:15:00,4.73964,4.74026,4.73696,4.7388,63000000.0
2008-03-19 13:20:00,4.73861,4.73877,4.7347,4.7347,78000000.0
2008-03-19 13:25:00,4.73604,4.74278,4.73452,4.74201,62000000.0
2008-03-19 13:30:00,4.742,4.74396,4.74008,4.74078,55000000.0
2008-03-19 13:35:00,4.74017,4.74276,4.73938,4.74184,65000000.0
2008-03-19 13:40:00,4.7416,4.74686,4.74044,4.74581,55000000.0
2008-03-19 13:45:00,4.748,4.74833,4.74523,4.74725,64000000.0
2008-03-19 13:50:00,4.74777,4.74777,4.74143,4.74455,58000000.0
2008-03-19 13:55:00,4.74479,4.74721,4.74019,4.74613,59000000.0
2008-03-19 14:00:00,4.7477,4.74809,4.7421,4.74317,72000000.0
2008-03-19 14:05:00,4.74333,4.74383,4.74005,4.74206,60000000.0
2008-03-19 14:10:00,4.74136,4.74211,4.73887,4.73892,56000000.0
2008-03-19 14:15:00,4.73971,4.74029,4.73714,4.73923,76000000.0
2008-03-19 14:20:00,4.73846,4.74009,4.73404,4.73404,52000000.0
2008-03-19 14:25:00,4.73526,4.73656,4.73181,4.7339,65000000.0
2008-03-19 14:30:00,4.73222,4.73562,4.73222,4.73417,60000000.0
2008-03-19 14:35:00,4.73535,4.73689,4.73333,4.73563,63000000.0
2008-03-19 14:40:00,4.73701,4.74025,4.73536,4.73984,77000000.0
2008-03-19 14:45:00,4.73777,4.74182,4.73732,4.74182,56000000.0
2008-03-19 14:50:00,4.742,4.74308,4.74064,4.74084,60000000.0
2008-03-19 14:55:00,4.74189,4.74662,4.74108,4.74476,71000000.0
2008-03-19 15:00:00,4.7456,4.75071,4.74203,4.74786,76000000.0
2008-03-19 15:05:00,4.74643,4.74758,4.74241,4.7472,68000000.0
2008-03-19 15:10:00,4.74757,4.74942,4.74513,4.74842,61000000.0
2008-03-19 15:15:00,4.74844,4.75442,4.74656,4.75189,68000000.0
2008-03-19 15:20:00,4.75105,4.75341,4.74935,4.75009,59000000.0
2008-03-19 15:25:00,4.75019,4.75153,4.74798,4.74987,71000000.0
2008-03-19 15:30:00,4.74973,4.74977,4.74371,4.74406,68000000.0
2008-03-19 15:35:00,4.7432,4.74454,4.73956,4.74392,52000000.0
2008-03-19 15:40:00,4.74431,4.74793,4.74369,4.74632,62000000.0
2008-03-19 15:45:00,4.74714,4.75385,4.74548,4.75385,81000000.0
2008-03-19 15:50:00,4.75438,4.75494,4.75123,4.7516,75000000.0
2008-03-19 15:55:00,4.75147,4.75162,4.74503,4.74552,74000000.0
2008-03-19 16:00:00,4.7461,4.75107,4.74407,4.75107,61000000.0
2008-03-19 16:05:00,4.75007,4.75018,4.74527,4.74733,70000000.0
2008-03-19 16:10:00,4.74704,4.74725,4.74094,4.74342,64000000.0
2008-03-19 16:15:00,4.74362,4.74586,4.7403,4.7403,66000000.0
2008-03-19 16:20:00,4.74208,4.74314,4.74098,4.74116,65000000.0
2008-03-19 16:25:00,4.74068,4.74139,4.73914,4.73945,51000000.0
2008-03-19 16:30:00,4.7404,4.74041,4.73727,4.73727,53000000.0
2008-03-19 16:35:00,4.73878,4.7388,4.73513,4.73772,78000000.0
2008-03-19 16:40:00,4.73752,4.74116,4.73648,4.74054,86000000.0
2008-03-19 16:45:00,4.74148,4.74227,4.74012,4.7407,59000000.0
2008-03-19 16:50:00,4.74031,4.74332,4.73971,4.74074,66000000.0
2008-03-19 16:55:00,4.7427,4.74556,4.74073,4.74556,52000000.0
2008-03-19 17:00:00,4.74414,4.74795,4.74268,4.74795,62000000.0
2008-03-19 17:05:00,4.74833,4.74906,4.7467,4.74906,73000000.0
2008-03-19 17:10:00,4.74869,4.75162,4.74737,4.75013,57000000.0
2008-03-19 17:15:00,4.7505,4.75317,4.74877,4.75045,71000000.0
2008-03-19 17:20:00,4.75108,4.75108,4.74815,4.74949,55000000.0
2008-03-19 17:25:00,4.75197,4.75841,4.74994,4.75804,62000000.0
2008-03-19 17:30:00,4.75767,4.76013,4.75373,4.76013,63000000.0
2008-03-19 17:35:00,4.75973,4.76414,4.75845,4.76414,64000000.0
2008-03-19 17:40:00,4.76428,4.76444,4.75885,4.75885,76000000.0
2008-03-19 17:45:00,4.75874,4.76135,4.75668,4.75784,60000000.0
2008-03-19 17:50:00,4.75893,4.76174,4.75735,4.7601,86000000.0
2008-03-19 17:55:00,4.76179,4.76436,4.76056,4.76393,66000000.0
2008-03-19 18:00:00,4.76244,4.76367,4.76019,4.76367,72000000.0
2008-03-19 18:05:00,4.76483,4.76922,4.76265,4.7672,73000000.0
2008-03-19 18:10:00,4.76692,4.76851,4.76301,4.76643,58000000.0
2008-03-19 18:15:00,4.76578,4.77246,4.76557,4.77246,61000000.0
2008-03-19 18:20:00,4.77122,4.77353,4.76732,4.76825,63000000.0
2008-03-19 18:25:00,4.76567,4.77047,4.76246,4.7695,67000000.0
2008-03-19 18:30:00,4.76836,4.76992,4.76522,4.76709,65000000.0
2008-03-19 18:35:00,4.76656,4.76656,4.75976,4.76009,76000000.0
2008-03-19 18:40:00,4.75965,4.7631,4.75946,4.76121,67000000.0
2008-03-19 18:45:00,4.76037,4.76556,4.76026,4.76441,66000000.0
2008-03-19 18:50:00,4.76477,4.76798,4.76403,4.76704,63000000.0
2008-03-19 18:55:00,4.76667,4.76761,4.76219,4.76397,71000000.0
2008-03-19 19:00:00,4.76468,4.7653,4.76253,4.764,70000000.0
2008-03-19 19:05:00,4.7639,4.76527,4.76165,4.76392,76000000.0
2008-03-19 19:10:00,4.76461,4.76518,4.75702,4.75841,68000000.0
2008-03-19 19:15:00,4.75799,4.76249,4.75741,4.75947,61000000.0
2008-03-19 19:20:00,4.75903,4.76273,4.75808,4.75938,72000000.0
2008-03-19 19:25:00,4.75945,4.76195,4.75782,4.76152,62000000.0
2008-03-19 19:30:00,4.76233,4.76251,4.75891,4.76105,66000000.0
2008-03-19 19:35:00,4.76081,4.76207,4.7593,4.76178,63000000.0
2008-03-19 19:40:00,4.76103,4.76231,4.76003,4.76177,70000000.0
2008-03-19 19:45:00,4.76107,4.7619,4.75898,4.75956,70000000.0
2008-03-19 19:50:00,4.75921,4.76101,4.75772,4.7605,71000000.0
2008-03-19 19:55:00,4.75889,4.75997,4.75334,4.7538,68000000.0
2008-03-19 20:00:00,4.75504,4.75711,4.75397,4.7567,67000000.0
2008-03-19 20:05:00,4.75613,4.75632,4.75329,4.75578,65000000.0
2008-03-19 20:10:00,4.75627,4.75941,4.75562,4.75922,66000000.0
2008-03-19 20:15:00,4.75799,4.75981,4.75703,4.75954,64000000.0
2008-03-19 20:20:00,4.75906,4.76081,4.75786,4.76021,65000000.0
2008-03-19 20:25:00,4.75975,4.76195,4.75893,4.76056,63000000.0
2008-03-19 20:30:00,4.76197,4.76538,4.7615,4.76285,59000000.0
2008-03-19 20:35:00,4.76438,4.77315,4.7623,4.77055,70000000.0
2008-03-19 20:40:00,4.77237,4.77796,4.77145,4.7737,89000000.0
2008-03-19 20:45:00,4.77381,4.78072,4.77347,4.77857,67000000.0
2008-03-19 20:50:00,4.77654,4.77779,4.77478,4.77627,62000000.0
2008-03-19 20:55:00,4.77569,4.77592,4.7719,4.77256,65000000.0
2008-03-19 21:00:00,4.77231,4.7729,4.76711,4.76939,72000000.0
2008-03-19 21:05:00,4.76813,4.77212,4.76813,4.77155,66000000.0
2008-03-19 21:10:00,4.77272,4.77376,4.77077,4.7714,62000000.0
2008-03-19 21:15:00,4.77135,4.77196,4.76974,4.77012,68000000.0
2008-03-19 21:20:00,4.77083,4.77232,4.76963,4.77183,52000000.0
2008-03-19 21:25:00,4.77232,4.77373,4.77087,4.77325,58000000.0
2008-03-19 21:30:00,4.77319,4.77642,4.77252,4.77554,59000000.0
2008-03-19 21:35:00,4.77482,4.77948,4.77444,4.77948,88000000.0
2008-03-19 21:40:00,4.77929,4.77929,4.77446,4.77499,65000000.0
2008-03-19 21:45:00,4.77447,4.77583,4.77318,4.77383,62000000.0
2008-03-19 21:50:00,4.77398,4.77536,4.77282,4.7743,62000000.0
2008-03-19 21:55:00,4.77441,4.77441,4.77137,4.77195,72000000.0
2008-03-19 22:00:00,4.7718,4.77371,4.7708,4.77208,79000000.0
2008-03-19 22:05:00,4.7707,4.77286,4.77058,4.77207,67000000.0
2008-03-19 22:10:00,4.77112,4.77412,4.77112,4.7736,64000000.0
2008-03-19 22:15:00,4.77404,4.77473,4.77255,4.77284,69000000.0
2008-03-19 22:20:00,4.7734,4.77391,4.77116,4.77287,69000000.0
2008-03-19 22:25:00,4.77093,4.77214,4.7685,4.77101,63000000.0
2008-03-19 22:30:00,4.7706,4.77209,4.76969,4.77068,60000000.0
2008-03-19 22:35:00,4.77246,4.77263,4.76949,4.77076,56000000.0
2008-03-19 22:40:00,4.76998,4.7705,4.76809,4.77006,63000000.0
2008-03-19 22:45:00,4.76985,4.77032,4.76804,4.76804,68000000.0
2008-03-19 22:50:00,4.76915,4.77032,4.76824,4.76943,70000000.0
2008-03-19 22:55:00,4.76904,4.76997,4.76684,4.76808,64000000.0
2008-03-19 23:00:00,4.76825,4.76857,4.76402,4.7657,68000000.0
2008-03-19 23:05:00,4.76428,4.76777,4.76405,4.76696,60000000.0
2008-03-19 23:10:00,4.76691,4.76726,4.76236,4.7626,66000000.0
2008-03-19 23:15:00,4.76391,4.76633,4.76274,4.76608,65000000.0
2008-03-19 23:20:00,4.76665,4.76682,4.7644,4.76539,66000000.0
2008-03-19 23:25:00,4.76491,4.76814,4.76491,4.76754,64000000.0
2008-03-19 23:30:00,4.76553,4.76732,4.76358,4.76505,72000000.0
2008-03-19 23:35:00,4.76503,4.76617,4.76333,4.76465,62000000.0
2008-03-19 23:40:00,4.76582,4.76582,4.76369,4.76396,80000000.0
2008-03-19 23:45:00,4.76416,4.76502,4.76239,4.76272,76000000.0
2008-03-19 23:50:00,4.76305,4.76349,4.75968,4.76134,67000000.0
2008-03-19 23:55:00,4.76005,4.76225,4.75914,4.76151,76000000.0
2008-03-20 00:00:00,4.76374,4.76437,4.76173,4.76181,70000000.0
2008-03-20 00:05:00,4.7624,4.7648,4.76168,4.76464,62000000.0
2008-03-20 00:10:00,4.76375,4.76583,4.76368,4.7645,63000000.0
2008-03-20 00:15:00,4.76526,4.76574,4.76315,4.76397,65000000.0
2008-03-20 00:20:00,4.76297,4.76394,4.76168,4.76168,60000000.0
2008-03-20 00:25:00,4.76245,4.76339,4.76118,4.76205,66000000.0
2008-03-20 00:30:00,4.76176,4.76457,4.7613,4.76429,64000000.0
2008-03-20 00:35:00,4.76308,4.76478,4.76245,4.76363,80000000.0
2008-03-20 00:40:00,4.76451,4.765,4.76294,4.76294,61000000.0
2008-03-20 00:45:00,4.76354,4.76554,4.76309,4.76517,63000000.0
2008-03-20 00:50:00,4.7654,4.7654,4.76267,4.76345,60000000.0
2008-03-20 00:55:00,4.76362,4.76371,4.76133,4.76257,66000000.0
2008-03-20 01:00:00,4.76323,4.76323,4.76103,4.76184,63000000.0
2008-03-20 01:05:00,4.76303,4.76316,4.76134,4.76162,70000000.0
2008-03-20 01:10:00,4.76249,4.76317,4.76085,4.76105,55000000.0
2008-03-20 01:15:00,4.76106,4.76356,4.76106,4.76354,63000000.0
2008-03-20 01:20:00,4.76173,4.76307,4.76067,4.76116,59000000.0
2008-03-20 01:25:00,4.76144,4.7626,4.76019,4.7608,70000000.0
2008-03-20 01:30:00,4.76115,4.76456,4.76089,4.76412,68000000.0
2008-03-20 01:35:00,4.7633,4.76557,4.7633,4.76557,71000000.0
2008-03-20 01:40:00,4.76476,4.7669,4.76426,4.76531,72000000.0
2008-03-20 01:45:00,4.76517,4.76667,4.76464,4.76582,68000000.0
2008-03-20 01:50:00,4.76554,4.76866,4.76525,4.76759,67000000.0
2008-03-20 01:55:00,4.76742,4.76851,4.76343,4.76414,61000000.0
2008-03-20 02:00:00,4.76371,4.76524,4.7623,4.76416,69000000.0
2008-03-20 02:05:00,4.764,4.76674,4.76356,4.76558,73000000.0
2008-03-20 02:10:00,4.76443,4.76529,4.76295,4.76407,74000000.0
2008-03-20 02:15:00,4.76418,4.76505,4.76294,4.76387,70000000.0
2008-03-20 02:20:00,4.76319,4.76706,4.76289,4.76569,74000000.0
2008-03-20 02:25:00,4.76673,4.76854,4.76577,4.76749,59000000.0
2008-03-20 02:30:00,4.76873,4.7703,4.76688,4.76688,64000000.0
2008-03-20 02:35:00,4.76944,4.77081,4.76675,4.76977,71000000.0
2008-03-20 02:40:00,4.76996,4.77291,4.7681,4.77263,69000000.0
2008-03-20 02:45:00,4.77216,4.77661,4.76879,4.77551,69000000.0
2008-03-20 02:50:00,4.77747,4.78332,4.77265,4.77788,66000000.0
2008-03-20 02:55:00,4.77718,4.7827,4.77331,4.78048,65000000.0
2008-03-20 03:00:00,4.77756,4.78052,4.77329,4.7792,67000000.0
2008-03-20 03:05:00,4.77894,4.78038,4.77258,4.77969,68000000.0
2008-03-20 03:10:00,4.78024,4.78024,4.7727,4.7727,80000000.0
2008-03-20 03:15:00,4.77893,4.77961,4.7733,4.77669,50000000.0
2008-03-20 03:20:00,4.77699,4.77809,4.77478,4.77664,62000000.0
2008-03-20 03:25:00,4.77618,4.77796,4.77483,4.77563,71000000.0
2008-03-20 03:30:00,4.77577,4.78001,4.77577,4.77915,68000000.0
2008-03-20 03:35:00,4.77907,4.78178,4.77815,4.7801,60000000.0
2008-03-20 03:40:00,4.78097,4.78165,4.77958,4.78099,82000000.0
2008-03-20 03:45:00,4.78046,4.78316,4.78046,4.78288,53000000.0
2008-03-20 03:50:00,4.78305,4.78484,4.78199,4.78474,74000000.0
2008-03-20 03:55:00,4.78415,4.78499,4.78293,4.78466,63000000.0
2008-03-20 04:00:00,4.78415,4.78588,4.78247,4.78507,70000000.0
2008-03-20 04:05:00,4.78347,4.78493,4.77896,4.78174,66000000.0
2008-03-20 04:10:00,4.78102,4.78171,4.77816,4.77951,77000000.0
2008-03-20 04:15:00,4.78004,4.78076,4.77814,4.77898,57000000.0
2008-03-20 04:20:00,4.78042,4.78232,4.77913,4.78204,62000000.0
2008-03-20 04:25:00,4.7819,4.78444,4.77998,4.78327,53000000.0
2008-03-20 04:30:00,4.7831,4.78314,4.77676,4.78093,66000000.0
2008-03-20 04:35:00,4.78195,4.78352,4.7803,4.78091,64000000.0
2008-03-20 04:40:00,4.78054,4.78212,4.77986,4.78034,54000000.0
2008-03-20 04:45:00,4.7814,4.78182,4.77975,4.78083,63000000.0
2008-03-20 04:50:00,4.78023,4.78241,4.78023,4.78069,71000000.0
2008-03-20 04:55:00,4.78139,4.78198,4.77961,4.77971,65000000.0
2008-03-20 05:00:00,4.78038,4.78409,4.77972,4.78274,62000000.0
2008-03-20 05:05:00,4.78348,4.78366,4.78161,4.78221,72000000.0
2008-03-20 05:10:00,4.78257,4.78328,4.78077,4.78103,59000000.0
2008-03-20 05:15:00,4.78071,4.78272,4.7805,4.78071,67000000.0
2008-03-20 05:20:00,4.78133,4.78226,4.78022,4.78124,79000000.0
2008-03-20 05:25:00,4.78092,4.78229,4.78022,4.78112,66000000.0
2008-03-20 05:30:00,4.78153,4.78173,4.77858,4.78054,76000000.0
2008-03-20 05:35:00,4.77891,4.78061,4.77853,4.77885,78000000.0
2008-03-20 05:40:00,4.77861,4.77959,4.77647,4.77959,61000000.0
2008-03-20 05:45:00,4.77889,4.78105,4.77715,4.78061,77000000.0
2008-03-20 05:50:00,4.77971,4.78084,4.77615,4.77651,62000000.0
2008-03-20 05:55:00,4.77819,4.77819,4.77538,4.77538,70000000.0
2008-03-20 06:00:00,4.77582,4.77655,4.77419,4.77483,77000000.0
2008-03-20 06:05:00,4.77631,4.7769,4.77414,4.77663,81000000.0
2008-03-20 06:10:00,4.77582,4.7774,4.77465,4.77583,73000000.0
2008-03-20 06:15:00,4.77419,4.77637,4.7736,4.7742,69000000.0
2008-03-20 06:20:00,4.77442,4.77471,4.77274,4.77441,68000000.0
2008-03-20 06:25:00,4.7736,4.77483,4.77216,4.77321,71000000.0
2008-03-20 06:30:00,4.77298,4.77494,4.77202,4.77417,58000000.0
2008-03-20 06:35:00,4.77404,4.77507,4.77248,4.77367,72000000.0
2008-03-20 06:40:00,4.77433,4.77485,4.77256,4.77379,71000000.0
2008-03-20 06:45:00,4.77437,4.77603,4.77368,4.77453,69000000.0
2008-03-20 06:50:00,4.77461,4.77713,4.77403,4.77533,56000000.0
2008-03-20 06:55:00,4.77478,4.77696,4.77477,4.77596,64000000.0
2008-03-20 07:00:00,4.7751,4.77899,4.7751,4.77686,58000000.0
2008-03-20 07:05:00,4.77756,4.77872,4.77701,4.77817,59000000.0
2008-03-20 07:10:00,4.77847,4.77928,4.77683,4.77741,82000000.0
2008-03-20 07:15:00,4.77693,4.77802,4.77635,4.77691,80000000.0
2008-03-20 07:20:00,4.77663,4.77741,4.77507,4.77568,76000000.0
2008-03-20 07:25:00,4.77529,4.77909,4.77529,4.77812,78000000.0
2008-03-20 07:30:00,4.7782,4.77922,4.77688,4.77688,61000000.0
2008-03-20 07:35:00,4.77804,4.77905,4.77646,4.77765,63000000.0
2008-03-20 07:40:00,4.77747,4.77861,4.77658,4.7784,55000000.0
2008-03-20 07:45:00,4.77817,4.77888,4.77657,4.77731,59000000.0
2008-03-20 07:50:00,4.77686,4.77838,4.77641,4.77684,67000000.0
2008-03-20 07:55:00,4.77737,4.7783,4.7759,4.77734,62000000.0
2008-03-20 08:00:00,4.77565,4.77779,4.77506,4.77625,65000000.0
2008-03-20 08:05:00,4.77535,4.77767,4.7746,4.77599,73000000.0
2008-03-20 08:10:00,4.77516,4.77604,4.77374,4.77454,58000000.0
2008-03-20 08:15:00,4.77392,4.7754,4.77295,4.77506,59000000.0
2008-03-20 08:20:00,4.77437,4.77822,4.77322,4.77713,64000000.0
2008-03-20 08:25:00,4.77736,4.77814,4.77614,4.77783,56000000.0
2008-03-20 08:30:00,4.77714,4.77789,4.77547,4.77629,62000000.0
2008-03-20 08:35:00,4.77695,4.77775,4.7738,4.7738,56000000.0
2008-03-20 08:40:00,4.77471,4.77807,4.77471,4.77695,58000000.0
2008-03-20 08:45:00,4.7776,4.77878,4.77482,4.77611,76000000.0
2008-03-20 08:50:00,4.77513,4.77738,4.77491,4.77643,81000000.0
2008-03-20 08:55:00,4.77471,4.77675,4.77319,4.77603,70000000.0
2008-03-20 09:00:00,4.77486,4.77961,4.77476,4.77897,62000000.0
2008-03-20 09:05:00,4.77853,4.7803,4.77812,4.77915,66000000.0
2008-03-20 09:10:00,4.77908,4.77956,4.77416,4.77558,67000000.0
2008-03-20 09:15:00,4.77624,4.78273,4.77609,4.78265,72000000.0
2008-03-20 09:20:00,4.78128,4.7843,4.77945,4.78169,74000000.0
2008-03-20 09:25:00,4.78048,4.78282,4.77959,4.7815,68000000.0
2008-03-20 09:30:00,4.78,4.78254,4.77909,4.78163,69000000.0
2008-03-20 09:35:00,4.7813,4.78184,4.77636,4.77851,85000000.0
2008-03-20 09:40:00,4.77791,4.77938,4.77475,4.77756,74000000.0
2008-03-20 09:45:00,4.77746,4.78126,4.77735,4.7799,76000000.0
2008-03-20 09:50:00,4.7804,4.78425,4.77902,4.78222,74000000.0
2008-03-20 09:55:00,4.7828,4.78386,4.77978,4.78001,68000000.0
2008-03-20 10:00:00,4.78086,4.78705,4.78034,4.78573,75000000.0
2008-03-20 10:05:00,4.7878,4.78977,4.7857,4.78915,50000000.0
2008-03-20 10:10:00,4.78822,4.79275,4.7872,4.79027,70000000.0
2008-03-20 10:15:00,4.79135,4.79254,4.78931,4.79099,74000000.0
2008-03-20 10:20:00,4.79121,4.79284,4.78845,4.78987,60000000.0
2008-03-20 10:25:00,4.79015,4.7916,4.7866,4.79049,60000000.0
2008-03-20 10:30:00,4.7894,4.79114,4.78694,4.78859,57000000.0
2008-03-20 10:35:00,4.78919,4.79078,4.78802,4.79017,72000000.0
2008-03-20 10:40:00,4.79067,4.79169,4.78705,4.78936,62000000.0
2008-03-20 10:45:00,4.78717,4.78979,4.78467,4.78918,55000000.0
2008-03-20 10:50:00,4.7894,4.7914,4.78681,4.7914,72000000.0
2008-03-20 10:55:00,4.79107,4.79111,4.78757,4.78961,49000000.0
2008-03-20 11:00:00,4.78966,4.79369,4.78845,4.79256,61000000.0
2008-03-20 11:05:00,4.79313,4.79355,4.79057,4.79152,71000000.0
2008-03-20 11:10:00,4.79246,4.79543,4.79044,4.79445,67000000.0
2008-03-20 11:15:00,4.79346,4.79466,4.79186,4.79265,63000000.0
2008-03-20 11:20:00,4.79339,4.795,4.79064,4.795,76000000.0
2008-03-20 11:25:00,4.79519,4.80308,4.79382,4.80157,64000000.0
2008-03-20 11:30:00,4.80147,4.80261,4.79723,4.80216,74000000.0
2008-03-20 11:35:00,4.80247,4.8094,4.80122,4.80896,60000000.0
2008-03-20 11:40:00,4.80912,4.81018,4.80554,4.80908,64000000.0
2008-03-20 11:45:00,4.8106,4.81298,4.80862,4.81275,62000000.0
2008-03-20 11:50:00,4.81498,4.81808,4.8131,4.81566,68000000.0
2008-03-20 11:55:00,4.81635,4.81942,4.81522,4.81716,52000000.0
2008-03-20 12:00:00,4.81742,4.81819,4.81288,4.81446,63000000.0
2008-03-20 12:05:00,4.8131,4.81501,4.81095,4.81339,61000000.0
2008-03-20 12:10:00,4.81375,4.82103,4.81278,4.82103,63000000.0
2008-03-20 12:15:00,4.82268,4.82309,4.8147,4.81739,56000000.0
2008-03-20 12:20:00,4.81675,4.81834,4.81394,4.81453,70000000.0
2008-03-20 12:25:00,4.81454,4.81561,4.81282,4.81536,57000000.0
2008-03-20 12:30:00,4.81504,4.82071,4.8149,4.82071,61000000.0
2008-03-20 12:35:00,4.81941,4.82548,4.81854,4.82131,64000000.0
2008-03-20 12:40:00,4.82144,4.82358,4.81956,4.81956,70000000.0
2008-03-20 12:45:00,4.8209,4.82318,4.81808,4.82317,65000000.0
2008-03-20 12:50:00,4.82363,4.82524,4.81782,4.8202,66000000.0
2008-03-20 12:55:00,4.81915,4.82348,4.81792,4.81923,62000000.0
2008-03-20 13:00:00,4.81815,4.8223,4.81688,4.81805,81000000.0
2008-03-20 13:05:00,4.81693,4.82045,4.81549,4.81932,77000000.0
2008-03-20 13:10:00,4.82071,4.82115,4.81707,4.81936,79000000.0
2008-03-20 13:15:00,4.81926,4.81926,4.8152,4.81831,63000000.0
2008-03-20 13:20:00,4.81732,4.82091,4.81695,4.82091,78000000.0
2008-03-20 13:25:00,4.82042,4.82139,4.81913,4.82032,62000000.0
2008-03-20 13:30:00,4.82005,4.82072,4.81548,4.81631,55000000.0
2008-03-20 13:35:00,4.81584,4.82406,4.81348,4.82298,65000000.0
2008-03-20 13:40:00,4.82374,4.82657,4.82135,4.82657,55000000.0
2008-03-20 13:45:00,4.82627,4.82831,4.82311,4.82547,64000000.0
2008-03-20 13:50:00,4.82557,4.82689,4.82384,4.82453,58000000.0
2008-03-20 13:55:00,4.82358,4.82503,4.82232,4.82373,59000000.0
2008-03-20 14:00:00,4.82223,4.82328,4.81964,4.82328,72000000.0
2008-03-20 14:05:00,4.82399,4.82467,4.82085,4.82195,60000000.0
2008-03-20 14:10:00,4.82032,4.82647,4.81957,4.82552,56000000.0
2008-03-20 14:15:00,4.82435,4.82676,4.82266,4.82634,76000000.0
2008-03-20 14:20:00,4.82637,4.82784,4.82425,4.82569,52000000.0
2008-03-20 14:25:00,4.82539,4.82539,4.82151,4.82292,65000000.0
2008-03-20 14:30:00,4.82259,4.82569,4.82107,4.82355,60000000.0
2008-03-20 14:35:00,4.82388,4.82388,4.81807,4.81998,63000000.0
2008-03-20 14:40:00,4.82025,4.82406,4.81964,4.82007,77000000.0
2008-03-20 14:45:00,4.81996,4.82384,4.81996,4.82192,56000000.0
2008-03-20 14:50:00,4.82326,4.82541,4.8219,4.82541,60000000.0
2008-03-20 14:55:00,4.82466,4.82653,4.82255,4.82636,71000000.0
2008-03-20 15:00:00,4.82479,4.82606,4.82285,4.82485,76000000.0
2008-03-20 15:05:00,4.82675,4.83134,4.82514,4.8271,68000000.0
2008-03-20 15:10:00,4.82713,4.82969,4.8253,4.82969,61000000.0
2008-03-20 15:15:00,4.82949,4.82963,4.82593,4.82688,68000000.0
2008-03-20 15:20:00,4.8277,4.82775,4.82329,4.82627,59000000.0
2008-03-20 15:25:00,4.82577,4.82666,4.82418,4.82471,71000000.0
2008-03-20 15:30:00,4.82629,4.83018,4.82553,4.82896,68000000.0
2008-03-20 15:35:00,4.82995,4.83012,4.82569,4.82628,52000000.0
2008-03-20 15:40:00,4.82632,4.83031,4.82491,4.82936,62000000.0
2008-03-20 15:45:00,4.82958,4.8331,4.82847,4.82969,81000000.0
2008-03-20 15:50:00,4.82975,4.83142,4.82901,4.83035,75000000.0
2008-03-20 15:55:00,4.82912,4.83081,4.82706,4.82744,74000000.0
2008-03-20 16:00:00,4.82871,4.83473,4.82748,4.83297,61000000.0
2008-03-20 16:05:00,4.83318,4.83613,4.83081,4.83613,70000000.0
2008-03-20 16:10:00,4.83505,4.83831,4.83409,4.83751,64000000.0
2008-03-20 16:15:00,4.83626,4.83827,4.83494,4.8357,66000000.0
2008-03-20 16:20:00,4.83575,4.8365,4.83243,4.83408,65000000.0
2008-03-20 16:25:00,4.83633,4.83905,4.83375,4.83471,51000000.0
2008-03-20 16:30:00,4.83612,4.83677,4.83369,4.83436,53000000.0
2008-03-20 16:35:00,4.83505,4.83783,4.8343,4.83667,78000000.0
2008-03-20 16:40:00,4.83582,4.83733,4.83397,4.83505,86000000.0
2008-03-20 16:45:00,4.83438,4.83617,4.83194,4.83352,59000000.0
2008-03-20 16:50:00,4.83248,4.83304,4.82781,4.82908,66000000.0
2008-03-20 16:55:00,4.82764,4.82852,4.82438,4.82752,52000000.0
2008-03-20 17:00:00,4.82901,4.83373,4.8269,4.83293,62000000.0
2008-03-20 17:05:00,4.83119,4.83485,4.83119,4.83373,73000000.0
2008-03-20 17:10:00,4.83431,4.8345,4.83212,4.83302,57000000.0
2008-03-20 17:15:00,4.8317,4.8346,4.82963,4.83415,71000000.0
2008-03-20 17:20:00,4.83457,4.83631,4.83351,4.83413,55000000.0
2008-03-20 17:25:00,4.83591,4.83634,4.83409,4.83611,62000000.0
2008-03-20 17:30:00,4.83499,4.83674,4.83409,4.8354,63000000.0
2008-03-20 17:35:00,4.83469,4.83558,4.83249,4.83457,64000000.0
2008-03-20 17:40:00,4.83284,4.83425,4.82888,4.82924,76000000.0
2008-03-20 17:45:00,4.83083,4.83149,4.82809,4.83078,60000000.0
2008-03-20 17:50:00,4.83118,4.83184,4.82891,4.83047,86000000.0
2008-03-20 17:55:00,4.83066,4.83338,4.82906,4.83187,66000000.0
2008-03-20 18:00:00,4.83094,4.83159,4.8286,4.82919,72000000.0
2008-03-20 18:05:00,4.82965,4.83252,4.82804,4.83052,73000000.0
2008-03-20 18:10:00,4.82964,4.83287,4.82964,4.83189,58000000.0
2008-03-20 18:15:00,4.83173,4.83189,4.82862,4.82999,61000000.0
2008-03-20 18:20:00,4.82935,4.83102,4.82827,4.82905,63000000.0
2008-03-20 18:25:00,4.83013,4.83163,4.82768,4.83123,67000000.0
2008-03-20 18:30:00,4.83097,4.83517,4.8294,4.83333,65000000.0
2008-03-20 18:35:00,4.83347,4.83487,4.83086,4.83343,76000000.0
2008-03-20 18:40:00,4.83316,4.83448,4.83139,4.83224,67000000.0
2008-03-20 18:45:00,4.83167,4.83324,4.83019,4.83273,66000000.0
2008-03-20 18:50:00,4.83203,4.83337,4.82854,4.82945,63000000.0
2008-03-20 18:55:00,4.82897,4.82969,4.82737,4.82932,71000000.0
2008-03-20 19:00:00,4.82949,4.8298,4.82331,4.82591,70000000.0
2008-03-20 19:05:00,4.82427,4.82722,4.82346,4.82576,76000000.0
2008-03-20 19:10:00,4.82743,4.82796,4.82567,4.82783,68000000.0
2008-03-20 19:15:00,4.82626,4.82687,4.82402,4.82518,61000000.0
2008-03-20 19:20:00,4.82611,4.82611,4.81999,4.82171,72000000.0
2008-03-20 19:25:00,4.8222,4.82235,4.81602,4.81806,62000000.0
2008-03-20 19:30:00,4.81891,4.82041,4.81685,4.81746,66000000.0
2008-03-20 19:35:00,4.81909,4.8217,4.81878,4.82058,63000000.0
2008-03-20 19:40:00,4.82049,4.82235,4.82001,4.82099,70000000.0
2008-03-20 19:45:00,4.82055,4.8222,4.81991,4.82133,70000000.0
2008-03-20 19:50:00,4.82103,4.82169,4.81888,4.81998,71000000.0
2008-03-20 19:55:00,4.81981,4.82004,4.81583,4.81706,68000000.0
2008-03-20 20:00:00,4.81646,4.8194,4.81574,4.8194,67000000.0
2008-03-20 20:05:00,4.82029,4.8215,4.81783,4.82021,65000000.0
2008-03-20 20:10:00,4.82088,4.82317,4.81876,4.82264,66000000.0
2008-03-20 20:15:00,4.82195,4.82663,4.82195,4.82501,64000000.0
2008-03-20 20:20:00,4.82528,4.82581,4.82413,4.82475,65000000.0
2008-03-20 20:25:00,4.82541,4.82551,4.82302,4.82406,63000000.0
2008-03-20 20:30:00,4.82346,4.8247,4.82168,4.82305,59000000.0
2008-03-20 20:35:00,4.82249,4.82483,4.82196,4.822,70000000.0
2008-03-20 20:40:00,4.82219,4.8243,4.8218,4.82277,89000000.0
2008-03-20 20:45:00,4.8244,4.82586,4.82263,4.82365,67000000.0
2008-03-20 20:50:00,4.82439,4.82541,4.82248,4.82511,62000000.0
2008-03-20 20:55:00,4.82575,4.82578,4.82301,4.82496,65000000.0
2008-03-20 21:00:00,4.82468,4.82537,4.82255,4.82418,72000000.0
2008-03-20 21:05:00,4.82422,4.82549,4.82173,4.82178,66000000.0
2008-03-20 21:10:00,4.82315,4.82516,4.82248,4.82358,62000000.0
2008-03-20 21:15:00,4.82422,4.82521,4.82328,4.82335,68000000.0
2008-03-20 21:20:00,4.82433,4.82616,4.82346,4.82496,52000000.0
2008-03-20 21:25:00,4.82536,4.82817,4.8247,4.82609,58000000.0
2008-03-20 21:30:00,4.82571,4.82753,4.82556,4.82595,59000000.0
2008-03-20 21:35:00,4.82762,4.82881,4.82584,4.82805,88000000.0
2008-03-20 21:40:00,4.8282,4.82927,4.82635,4.82691,65000000.0
2008-03-20 21:45:00,4.82806,4.83179,4.82735,4.83074,62000000.0
2008-03-20 21:50:00,4.83062,4.83246,4.82975,4.83095,62000000.0
2008-03-20 21:55:00,4.83014,4.83402,4.82956,4.83281,72000000.0
2008-03-20 22:00:00,4.83251,4.83397,4.83163,4.83236,79000000.0
2008-03-20 22:05:00,4.83268,4.83382,4.8318,4.83219,67000000.0
2008-03-20 22:10:00,4.83306,4.83438,4.8317,4.83347,64000000.0
2008-03-20 22:15:00,4.83452,4.83452,4.83198,4.83292,69000000.0
2008-03-20 22:20:00,4.83324,4.83378,4.83185,4.83186,69000000.0
2008-03-20 22:25:00,4.83182,4.83375,4.83182,4.83233,63000000.0
2008-03-20 22:30:00,4.8325,4.83366,4.83016,4.83152,60000000.0
2008-03-20 22:35:00,4.8315,4.83166,4.82664,4.82664,56000000.0
2008-03-20 22:40:00,4.82771,4.82816,4.826,4.82698,63000000.0
2008-03-20 22:45:00,4.82721,4.82845,4.82642,4.82718,68000000.0
2008-03-20 22:50:00,4.82828,4.82997,4.827,4.82753,70000000.0
2008-03-20 22:55:00,4.82873,4.83,4.82792,4.8284,64000000.0
2008-03-20 23:00:00,4.82788,4.83042,4.82773,4.82976,68000000.0
2008-03-20 23:05:00,4.82939,4.83045,4.82827,4.82856,60000000.0
2008-03-20 23:10:00,4.82865,4.82961,4.82778,4.82941,66000000.0
2008-03-20 23:15:00,4.82888,4.82973,4.82642,4.82648,65000000.0
2008-03-20 23:20:00,4.82529,4.829,4.82495,4.82583,66000000.0
2008-03-20 23:25:00,4.82531,4.8261,4.82397,4.82439,64000000.0
2008-03-20 23:30:00,4.82565,4.82583,4.82363,4.82495,72000000.0
2008-03-20 23:35:00,4.82384,4.82827,4.82384,4.82779,62000000.0
2008-03-20 23:40:00,4.82757,4.82766,4.82521,4.82766,80000000.0
2008-03-20 23:45:00,4.82629,4.82744,4.82541,4.82635,76000000.0
2008-03-20 23:50:00,4.82714,4.82805,4.82586,4.82805,67000000.0
2008-03-20 23:55:00,4.82687,4.82905,4.82631,4.82683,76000000.0
2008-03-21 00:00:00,4.82871,4.8291,4.82699,4.8279,70000000.0
2008-03-21 00:05:00,4.8283,4.8283,4.8255,4.82763,62000000.0
2008-03-21 00:10:00,4.82702,4.82842,4.82583,4.82702,63000000.0
2008-03-21 00:15:00,4.82679,4.82741,4.82595,4.82621,65000000.0
2008-03-21 00:20:00,4.82647,4.82657,4.82464,4.82632,60000000.0
2008-03-21 00:25:00,4.82481,4.82675,4.82443,4.82502,66000000.0
2008-03-21 00:30:00,4.82477,4.8263,4.82346,4.82447,64000000.0
2008-03-21 00:35:00,4.82446,4.82523,4.82329,4.82347,80000000.0
2008-03-21 00:40:00,4.82361,4.8248,4.8224,4.82244,61000000.0
2008-03-21 00:45:00,4.82251,4.82342,4.82126,4.82313,63000000.0
2008-03-21 00:50:00,4.82351,4.82397,4.82195,4.82218,60000000.0
2008-03-21 00:55:00,4.82258,4.82386,4.82205,4.82228,66000000.0
2008-03-21 01:00:00,4.82393,4.82393,4.82117,4.82117,63000000.0
2008-03-21 01:05:00,4.82265,4.82305,4.8193,4.82049,70000000.0
2008-03-21 01:10:00,4.82025,4.82123,4.81973,4.82072,55000000.0
2008-03-21 01:15:00,4.82071,4.82185,4.8198,4.82071,63000000.0
2008-03-21 01:20:00,4.82069,4.82172,4.81985,4.82122,59000000.0
2008-03-21 01:25:00,4.82061,4.82374,4.82006,4.82242,70000000.0
2008-03-21 01:30:00,4.82238,4.82363,4.82165,4.82183,68000000.0
2008-03-21 01:35:00,4.82221,4.82384,4.82179,4.82227,71000000.0
2008-03-21 01:40:00,4.82217,4.82325,4.82141,4.82284,72000000.0
2008-03-21 01:45:00,4.82169,4.82282,4.82059,4.82124,68000000.0
2008-03-21 01:50:00,4.82194,4.82277,4.82077,4.82106,67000000.0
2008-03-21 01:55:00,4.8221,4.82594,4.82186,4.82455,61000000.0
2008-03-21 02:00:00,4.82653,4.82993,4.82607,4.82834,69000000.0
2008-03-21 02:05:00,4.82939,4.82973,4.82638,4.82713,73000000.0
2008-03-21 02:10:00,4.82787,4.82933,4.82673,4.8279,74000000.0
2008-03-21 02:15:00,4.82852,4.83067,4.8265,4.83067,70000000.0
2008-03-21 02:20:00,4.83082,4.83205,4.8299,4.83134,74000000.0
2008-03-21 02:25:00,4.83239,4.83265,4.83011,4.83112,59000000.0
2008-03-21 02:30:00,4.83103,4.83168,4.82957,4.83107,64000000.0
2008-03-21 02:35:00,4.8308,4.83159,4.82869,4.82919,71000000.0
2008-03-21 02:40:00,4.82926,4.83026,4.82835,4.8295,69000000.0
2008-03-21 02:45:00,4.82964,4.83089,4.8288,4.83026,69000000.0
2008-03-21 02:50:00,4.82958,4.83572,4.82936,4.83572,66000000.0
2008-03-21 02:55:00,4.83616,4.83616,4.8336,4.83505,65000000.0
2008-03-21 03:00:00,4.83436,4.8356,4.83413,4.83536,67000000.0
2008-03-21 03:05:00,4.83377,4.83533,4.8337,4.8341,68000000.0
2008-03-21 03:10:00,4.83415,4.83426,4.83226,4.83336,80000000.0
2008-03-21 03:15:00,4.83256,4.83425,4.83228,4.83338,50000000.0
2008-03-21 03:20:00,4.8326,4.83415,4.83198,4.83309,62000000.0
2008-03-21 03:25:00,4.83252,4.8334,4.8311,4.83241,71000000.0
2008-03-21 03:30:00,4.83128,4.83324,4.83077,4.83324,68000000.0
2008-03-21 03:35:00,4.83216,4.83363,4.83145,4.83243,60000000.0
2008-03-21 03:40:00,4.83395,4.83395,4.83165,4.83265,82000000.0
2008-03-21 03:45:00,4.83351,4.83361,4.83175,4.83208,53000000.0
2008-03-21 03:50:00,4.83287,4.83462,4.83207,4.83356,74000000.0
2008-03-21 03:55:00,4.83347,4.83427,4.83261,4.83367,63000000.0
2008-03-21 04:00:00,4.83229,4.83407,4.83211,4.83238,70000000.0
2008-03-21 04:05:00,4.83283,4.83398,4.83177,4.83266,66000000.0
2008-03-21 04:10:00,4.83286,4.8337,4.83164,4.83177,77000000.0
2008-03-21 04:15:00,4.83153,4.83357,4.83058,4.83184,57000000.0
2008-03-21 04:20:00,4.83099,4.83202,4.82896,4.82983,62000000.0
2008-03-21 04:25:00,4.83051,4.83096,4.8285,4.8285,53000000.0
2008-03-21 04:30:00,4.82959,4.83119,4.82915,4.83107,66000000.0
2008-03-21 04:35:00,4.83099,4.83141,4.82958,4.83013,64000000.0
2008-03-21 04:40:00,4.83015,4.83118,4.82927,4.83102,54000000.0
2008-03-21 04:45:00,4.82935,4.83183,4.82879,4.8293,63000000.0
2008-03-21 04:50:00,4.82923,4.8309,4.82895,4.82981,71000000.0
2008-03-21 04:55:00,4.82965,4.83092,4.82907,4.83056,65000000.0
2008-03-21 05:00:00,4.8299,4.83146,4.82983,4.83044,62000000.0
2008-03-21 05:05:00,4.83023,4.83084,4.8291,4.82983,72000000.0
2008-03-21 05:10:00,4.83035,4.83053,4.82779,4.82816,59000000.0
2008-03-21 05:15:00,4.82885,4.82986,4.82793,4.82882,67000000.0
2008-03-21 05:20:00,4.82886,4.82952,4.82712,4.82868,79000000.0
2008-03-21 05:25:00,4.82846,4.82986,4.82694,4.8293,66000000.0
2008-03-21 05:30:00,4.82947,4.83063,4.82857,4.82909,76000000.0
2008-03-21 05:35:00,4.82844,4.83031,4.82842,4.82893,78000000.0
2008-03-21 05:40:00,4.82848,4.83232,4.82848,4.83171,61000000.0
2008-03-21 05:45:00,4.83241,4.83262,4.8311,4.83112,77000000.0
2008-03-21 05:50:00,4.83293,4.83293,4.83115,4.83167,62000000.0
2008-03-21 05:55:00,4.83127,4.83267,4.83066,4.83175,70000000.0
2008-03-21 06:00:00,4.83176,4.83253,4.83053,4.83167,77000000.0
2008-03-21 06:05:00,4.83236,4.83276,4.83001,4.83022,81000000.0
2008-03-21 06:10:00,4.83044,4.83197,4.82966,4.83142,73000000.0
2008-03-21 06:15:00,4.83083,4.8324,4.83022,4.8315,69000000.0
2008-03-21 06:20:00,4.83192,4.83225,4.83011,4.8313,68000000.0
2008-03-21 06:25:00,4.83162,4.83222,4.83047,4.83074,71000000.0
2008-03-21 06:30:00,4.83207,4.83247,4.83041,4.83167,58000000.0
2008-03-21 06:35:00,4.83114,4.83248,4.83068,4.83142,72000000.0
2008-03-21 06:40:00,4.83117,4.8317,4.82917,4.8301,71000000.0
2008-03-21 06:45:00,4.83002,4.8305,4.82816,4.82918,69000000.0
2008-03-21 06:50:00,4.82989,4.83029,4.82822,4.83001,56000000.0
2008-03-21 06:55:00,4.83067,4.83087,4.82882,4.83027,64000000.0
2008-03-21 07:00:00,4.83071,4.83071,4.82895,4.82906,58000000.0
2008-03-21 07:05:00,4.82967,4.8313,4.82904,4.82904,59000000.0
2008-03-21 07:10:00,4.82949,4.83022,4.828,4.82861,82000000.0
2008-03-21 07:15:00,4.8285,4.83004,4.8272,4.82886,80000000.0
2008-03-21 07:20:00,4.82934,4.83078,4.82827,4.82904,76000000.0
2008-03-21 07:25:00,4.82901,4.82965,4.82784,4.82899,78000000.0
2008-03-21 07:30:00,4.82895,4.82995,4.82828,4.82842,61000000.0
2008-03-21 07:35:00,4.82826,4.82971,4.82811,4.82819,63000000.0
2008-03-21 07:40:00,4.82922,4.82975,4.82753,4.82875,55000000.0
2008-03-21 07:45:00,4.828,4.82859,4.8259,4.82738,59000000.0
2008-03-21 07:50:00,4.82692,4.8272,4.82483,4.8257,67000000.0
2008-03-21 07:55:00,4.82544,4.82718,4.82409,4.82416,62000000.0
2008-03-21 08:00:00,4.82472,4.82569,4.82368,4.82417,65000000.0
2008-03-21 08:05:00,4.82496,4.8255,4.82363,4.82409,73000000.0
2008-03-21 08:10:00,4.8238,4.8255,4.82342,4.82375,58000000.0
2008-03-21 08:15:00,4.82417,4.82536,4.8235,4.82458,59000000.0
2008-03-21 08:20:00,4.82381,4.82492,4.82326,4.82367,64000000.0
2008-03-21 08:25:00,4.82427,4.82483,4.82283,4.82283,56000000.0
2008-03-21 08:30:00,4.82443,4.82443,4.82044,4.82103,62000000.0
2008-03-21 08:35:00,4.82083,4.82164,4.82035,4.82158,56000000.0
2008-03-21 08:40:00,4.82134,4.82643,4.82066,4.8221,58000000.0
2008-03-21 08:45:00,4.82185,4.82409,4.82045,4.82303,76000000.0
2008-03-21 08:50:00,4.82301,4.82499,4.82075,4.82382,81000000.0
2008-03-21 08:55:00,4.82334,4.8247,4.82097,4.82178,70000000.0
2008-03-21 09:00:00,4.8229,4.82391,4.82048,4.82391,62000000.0
2008-03-21 09:05:00,4.82483,4.82483,4.82004,4.82038,66000000.0
2008-03-21 09:10:00,4.81786,4.82241,4.81536,4.81787,67000000.0
2008-03-21 09:15:00,4.81882,4.82256,4.81689,4.82147,72000000.0
2008-03-21 09:20:00,4.81827,4.82191,4.81283,4.81951,74000000.0
2008-03-21 09:25:00,4.81904,4.82009,4.81813,4.8188,68000000.0
2008-03-21 09:30:00,4.8194,4.82072,4.81852,4.82005,69000000.0
2008-03-21 09:35:00,4.81873,4.8217,4.81873,4.82113,85000000.0
2008-03-21 09:40:00,4.82117,4.82181,4.81824,4.81972,74000000.0
2008-03-21 09:45:00,4.81964,4.82018,4.81714,4.81848,76000000.0
2008-03-21 09:50:00,4.81803,4.81877,4.81654,4.81674,74000000.0
2008-03-21 09:55:00,4.81655,4.81998,4.81634,4.81935,68000000.0
2008-03-21 10:00:00,4.81922,4.82058,4.81792,4.82054,75000000.0
2008-03-21 10:05:00,4.81982,4.82013,4.81796,4.81796,50000000.0
2008-03-21 10:10:00,4.81843,4.82016,4.81736,4.81743,70000000.0
2008-03-21 10:15:00,4.81923,4.81993,4.81722,4.81799,74000000.0
2008-03-21 10:20:00,4.81786,4.81882,4.81688,4.81688,60000000.0
2008-03-21 10:25:00,4.81758,4.8184,4.81519,4.81646,60000000.0
2008-03-21 10:30:00,4.81607,4.81673,4.8147,4.81583,57000000.0
2008-03-21 10:35:00,4.81606,4.8169,4.81472,4.81595,72000000.0
2008-03-21 10:40:00,4.81681,4.81729,4.81487,4.81619,62000000.0
2008-03-21 10:45:00,4.81555,4.81651,4.81455,4.81511,55000000.0
2008-03-21 10:50:00,4.81459,4.81607,4.81381,4.81471,72000000.0
2008-03-21 10:55:00,4.81611,4.81689,4.81455,4.81607,49000000.0
2008-03-21 11:00:00,4.81738,4.81924,4.8154,4.81786,61000000.0
2008-03-21 11:05:00,4.81742,4.81871,4.81498,4.81792,71000000.0
2008-03-21 11:10:00,4.81821,4.81929,4.8168,4.81849,67000000.0
2008-03-21 11:15:00,4.81935,4.82036,4.81738,4.81927,63000000.0
2008-03-21 11:20:00,4.81909,4.82187,4.81909,4.82094,76000000.0
2008-03-21 11:25:00,4.82138,4.82138,4.81951,4.81961,64000000.0
2008-03-21 11:30:00,4.82079,4.82289,4.82003,4.82123,74000000.0
2008-03-21 11:35:00,4.82207,4.82604,4.82139,4.82428,60000000.0
2008-03-21 11:40:00,4.82465,4.82491,4.82252,4.82461,64000000.0
2008-03-21 11:45:00,4.82314,4.82474,4.82234,4.82325,62000000.0
2008-03-21 11:50:00,4.8236,4.8242,4.8221,4.82307,68000000.0
2008-03-21 11:55:00,4.82372,4.82423,4.82253,4.82413,52000000.0
2008-03-21 12:00:00,4.82433,4.8254,4.82317,4.82387,63000000.0
2008-03-21 12:05:00,4.82494,4.82512,4.82312,4.82504,61000000.0
2008-03-21 12:10:00,4.8238,4.82564,4.8238,4.82561,63000000.0
2008-03-21 12:15:00,4.82489,4.82569,4.82387,4.82472,56000000.0
2008-03-21 12:20:00,4.82475,4.82584,4.824,4.8245,70000000.0
2008-03-21 12:25:00,4.82513,4.82545,4.82266,4.82332,57000000.0
2008-03-21 12:30:00,4.82389,4.82442,4.82228,4.82383,61000000.0
2008-03-21 12:35:00,4.82374,4.82481,4.82254,4.82324,64000000.0
2008-03-21 12:40:00,4.82398,4.82594,4.82298,4.82512,70000000.0
2008-03-21 12:45:00,4.82607,4.8273,4.82435,4.82604,65000000.0
2008-03-21 12:50:00,4.82615,4.82734,4.82422,4.82422,66000000.0
2008-03-21 12:55:00,4.8252,4.82942,4.82414,4.82923,62000000.0
2008-03-21 13:00:00,4.82897,4.82957,4.82692,4.82752,81000000.0
2008-03-21 13:05:00,4.82795,4.82975,4.8271,4.82912,77000000.0
2008-03-21 13:10:00,4.82889,4.83019,4.82716,4.82868,79000000.0
2008-03-21 13:15:00,4.82766,4.82903,4.82734,4.82778,63000000.0
2008-03-21 13:20:00,4.82845,4.82862,4.82711,4.82787,78000000.0
2008-03-21 13:25:00,4.82802,4.82904,4.82705,4.82844,62000000.0
2008-03-21 13:30:00,4.82845,4.82923,4.82719,4.82787,55000000.0
2008-03-21 13:35:00,4.82854,4.8294,4.82733,4.82885,65000000.0
2008-03-21 13:40:00,4.82835,4.82969,4.82692,4.829,55000000.0
2008-03-21 13:45:00,4.82959,4.83009,4.82735,4.82933,64000000.0
2008-03-21 13:50:00,4.83066,4.83091,4.82739,4.82798,58000000.0
2008-03-21 13:55:00,4.82835,4.82905,4.8267,4.82856,59000000.0
2008-03-21 14:00:00,4.82831,4.82951,4.82674,4.82853,72000000.0
2008-03-21 14:05:00,4.82775,4.82923,4.8268,4.82782,60000000.0
2008-03-21 14:10:00,4.82704,4.82833,4.82547,4.82637,56000000.0
2008-03-21 14:15:00,4.82602,4.82693,4.82476,4.82544,76000000.0
2008-03-21 14:20:00,4.82528,4.82591,4.82394,4.82394,52000000.0
2008-03-21 14:25:00,4.82544,4.82544,4.82167,4.82346,65000000.0
2008-03-21 14:30:00,4.82318,4.82348,4.81959,4.82132,60000000.0
2008-03-21 14:35:00,4.82049,4.82123,4.81827,4.81881,63000000.0
2008-03-21 14:40:00,4.8203,4.82112,4.81893,4.82078,77000000.0
2008-03-21 14:45:00,4.81989,4.82011,4.8178,4.81842,56000000.0
2008-03-21 14:50:00,4.81856,4.8201,4.81779,4.81849,60000000.0
2008-03-21 14:55:00,4.81913,4.81974,4.81759,4.81916,71000000.0
2008-03-21 15:00:00,4.81875,4.82052,4.81809,4.81982,76000000.0
2008-03-21 15:05:00,4.81996,4.82089,4.81865,4.81962,68000000.0
2008-03-21 15:10:00,4.81943,4.8201,4.81817,4.81939,61000000.0
2008-03-21 15:15:00,4.81991,4.81991,4.81825,4.81919,68000000.0
2008-03-21 15:20:00,4.81887,4.8199,4.81774,4.81956,59000000.0
2008-03-21 15:25:00,4.81875,4.82093,4.81863,4.81885,71000000.0
2008-03-21 15:30:00,4.82008,4.82092,4.81918,4.81992,68000000.0
2008-03-21 15:35:00,4.81978,4.82098,4.81899,4.81938,52000000.0
2008-03-21 15:40:00,4.82088,4.82108,4.81932,4.82079,62000000.0
2008-03-21 15:45:00,4.82131,4.82275,4.81918,4.82133,81000000.0
2008-03-21 15:50:00,4.8222,4.82261,4.8201,4.82229,75000000.0
2008-03-21 15:55:00,4.82199,4.82199,4.81962,4.82107,74000000.0
2008-03-21 16:00:00,4.82101,4.82278,4.81978,4.82182,61000000.0
2008-03-21 16:05:00,4.82223,4.82301,4.82051,4.82301,70000000.0
2008-03-21 16:10:00,4.82228,4.82352,4.82099,4.8224,64000000.0
2008-03-21 16:15:00,4.82309,4.82368,4.82182,4.82194,66000000.0
2008-03-21 16:20:00,4.82345,4.82388,4.82237,4.82335,65000000.0
2008-03-21 16:25:00,4.82392,4.82392,4.82188,4.8226,51000000.0
2008-03-21 16:30:00,4.82383,4.82417,4.82224,4.82326,53000000.0
2008-03-21 16:35:00,4.8232,4.82373,4.82175,4.82373,78000000.0
2008-03-21 16:40:00,4.82253,4.82364,4.82198,4.82312,86000000.0
2008-03-21 16:45:00,4.82279,4.82389,4.82175,4.82291,59000000.0
2008-03-21 16:50:00,4.82296,4.82326,4.82129,4.82326,66000000.0
2008-03-21 16:55:00,4.82277,4.8235,4.82125,4.82334,52000000.0
2008-03-21 17:00:00,4.82269,4.82434,4.82184,4.82318,62000000.0
2008-03-21 17:05:00,4.8226,4.82413,4.82197,4.82213,73000000.0
2008-03-21 17:10:00,4.82307,4.82379,4.82212,4.82303,57000000.0
2008-03-21 17:15:00,4.82337,4.82394,4.82135,4.82269,71000000.0
2008-03-21 17:20:00,4.82238,4.82412,4.82122,4.82412,55000000.0
2008-03-21 17:25:00,4.82353,4.82375,4.82159,4.82236,62000000.0
2008-03-21 17:30:00,4.82307,4.82403,4.82169,4.82342,63000000.0
2008-03-21 17:35:00,4.82402,4.82417,4.82145,4.8225,64000000.0
2008-03-21 17:40:00,4.82246,4.8239,4.822,4.82235,76000000.0
2008-03-21 17:45:00,4.82296,4.82382,4.8222,4.82333,60000000.0
2008-03-21 17:50:00,4.82362,4.82441,4.82235,4.82441,86000000.0
2008-03-21 17:55:00,4.82428,4.82437,4.82246,4.82296,66000000.0
2008-03-21 18:00:00,4.82319,4.82383,4.82171,4.82171,72000000.0
2008-03-21 18:05:00,4.82303,4.82361,4.82141,4.82141,73000000.0
2008-03-21 18:10:00,4.82329,4.82329,4.82138,4.82268,58000000.0
2008-03-21 18:15:00,4.82259,4.82272,4.82158,4.82272,61000000.0
2008-03-21 18:20:00,4.82222,4.82323,4.82154,4.82193,63000000.0
2008-03-21 18:25:00,4.82287,4.82331,4.82113,4.8214,67000000.0
2008-03-21 18:30:00,4.82082,4.8232,4.82078,4.8222,65000000.0
2008-03-21 18:35:00,4.82303,4.82306,4.82165,4.82232,76000000.0
2008-03-21 18:40:00,4.82128,4.82306,4.82128,4.82269,67000000.0
2008-03-21 18:45:00,4.82259,4.82326,4.82021,4.82144,66000000.0
2008-03-21 18:50:00,4.82203,4.82335,4.82092,4.82257,63000000.0
2008-03-21 18:55:00,4.82158,4.82247,4.82009,4.82126,71000000.0
2008-03-21 19:00:00,4.82122,4.8221,4.81886,4.8195,70000000.0
2008-03-21 19:05:00,4.81969,4.82129,4.81861,4.82012,76000000.0
2008-03-21 19:10:00,4.8185,4.81989,4.81825,4.81924,68000000.0
2008-03-21 19:15:00,4.81891,4.82141,4.81891,4.81941,61000000.0
2008-03-21 19:20:00,4.82034,4.82136,4.81915,4.82047,72000000.0
2008-03-21 19:25:00,4.82145,4.82155,4.81974,4.82075,62000000.0
2008-03-21 19:30:00,4.82147,4.82178,4.81924,4.82102,66000000.0
2008-03-21 19:35:00,4.82098,4.82141,4.81973,4.82055,63000000.0
2008-03-21 19:40:00,4.82089,4.82168,4.81991,4.82168,70000000.0
2008-03-21 19:45:00,4.82031,4.8218,4.81989,4.82085,70000000.0
2008-03-21 19:50:00,4.82105,4.82189,4.82002,4.82002,71000000.0
2008-03-21 19:55:00,4.82109,4.82145,4.81985,4.82139,68000000.0
2008-03-21 20:00:00,4.82148,4.82156,4.81964,4.82137,67000000.0
2008-03-21 20:05:00,4.8211,4.82152,4.81976,4.82083,65000000.0
2008-03-21 20:10:00,4.82033,4.8235,4.81965,4.82233,66000000.0
2008-03-21 20:15:00,4.82221,4.8236,4.82168,4.82276,64000000.0
2008-03-21 20:20:00,4.82339,4.82364,4.82142,4.8226,65000000.0
2008-03-21 20:25:00,4.82242,4.82364,4.82095,4.82278,63000000.0
2008-03-21 20:30:00,4.82336,4.82545,4.82193,4.82403,59000000.0
2008-03-21 20:35:00,4.82487,4.82558,4.82327,4.82458,70000000.0
2008-03-21 20:40:00,4.8246,4.82646,4.82355,4.82488,89000000.0
2008-03-21 20:45:00,4.82447,4.82595,4.82401,4.82438,67000000.0
2008-03-21 20:50:00,4.82611,4.82622,4.82375,4.82475,62000000.0
2008-03-21 20:55:00,4.82448,4.82568,4.82432,4.82568,65000000.0
2008-03-21 21:00:00,4.82565,4.82597,4.82395,4.82532,72000000.0
2008-03-21 21:05:00,4.82435,4.82605,4.82413,4.82514,66000000.0
2008-03-21 21:10:00,4.82498,4.826,4.82463,4.82566,62000000.0
2008-03-21 21:15:00,4.82613,4.82694,4.82521,4.82668,68000000.0
2008-03-21 21:20:00,4.82682,4.82778,4.82594,4.82693,52000000.0
2008-03-21 21:25:00,4.82695,4.82762,4.82559,4.82668,58000000.0
2008-03-21 21:30:00,4.82637,4.82707,4.82534,4.82677,59000000.0
2008-03-21 21:35:00,4.82688,4.82702,4.82545,4.82558,88000000.0
2008-03-21 21:40:00,4.82678,4.82685,4.82265,4.82449,65000000.0
2008-03-21 21:45:00,4.82232,4.82469,4.82035,4.82299,62000000.0
2008-03-21 21:50:00,4.82463,4.82463,4.82258,4.82352,62000000.0
2008-03-21 21:55:00,4.82217,4.8262,4.82051,4.82512,72000000.0
2008-03-21 22:00:00,4.82554,4.82723,4.82395,4.82572,79000000.0
2008-03-21 22:05:00,4.82495,4.82605,4.82485,4.82561,67000000.0
2008-03-21 22:10:00,4.82565,4.82684,4.82474,4.82665,64000000.0
2008-03-21 22:15:00,4.82529,4.8274,4.82499,4.8252,69000000.0
2008-03-21 22:20:00,4.82645,4.82706,4.82447,4.82617,69000000.0
2008-03-21 22:25:00,4.82575,4.82787,4.82575,4.82787,63000000.0
2008-03-21 22:30:00,4.82605,4.82805,4.82605,4.82762,60000000.0
2008-03-21 22:35:00,4.8273,4.82825,4.82643,4.82719,56000000.0
2008-03-21 22:40:00,4.82651,4.82772,4.82565,4.8274,63000000.0
2008-03-21 22:45:00,4.82654,4.82705,4.82539,4.82698,68000000.0
2008-03-21 22:50:00,4.82683,4.82775,4.82579,4.82689,70000000.0
2008-03-21 22:55:00,4.82679,4.8275,4.82525,4.82732,64000000.0
2008-03-24 02:00:00,4.83518,4.83637,4.83289,4.83414,69000000.0
2008-03-24 02:05:00,4.83386,4.8359,4.83284,4.83555,73000000.0
2008-03-24 02:10:00,4.83524,4.83598,4.83418,4.83492,74000000.0
2008-03-24 02:15:00,4.83521,4.83633,4.83416,4.83552,70000000.0
2008-03-24 02:20:00,4.83581,4.83637,4.83373,4.83454,74000000.0
2008-03-24 02:25:00,4.83408,4.83611,4.83408,4.83511,59000000.0
2008-03-24 02:30:00,4.83564,4.83579,4.83426,4.83545,64000000.0
2008-03-24 02:35:00,4.83536,4.83606,4.8341,4.83518,71000000.0
2008-03-24 02:40:00,4.83554,4.83676,4.83492,4.83587,69000000.0
2008-03-24 02:45:00,4.83641,4.83676,4.83484,4.83484,69000000.0
2008-03-24 02:50:00,4.83665,4.83667,4.8343,4.83602,66000000.0
2008-03-24 02:55:00,4.83613,4.83718,4.83504,4.83631,65000000.0
2008-03-24 03:00:00,4.83655,4.83739,4.83533,4.83613,67000000.0
2008-03-24 03:05:00,4.83664,4.83778,4.83555,4.83707,68000000.0
2008-03-24 03:10:00,4.83663,4.83772,4.83584,4.83685,80000000.0
2008-03-24 03:15:00,4.83626,4.83792,4.83598,4.83647,50000000.0
2008-03-24 03:20:00,4.83734,4.83771,4.83599,4.83607,62000000.0
2008-03-24 03:25:00,4.83638,4.83746,4.83533,4.83746,71000000.0
2008-03-24 03:30:00,4.83649,4.83783,4.83599,4.83725,68000000.0
2008-03-24 03:35:00,4.83784,4.83813,4.83605,4.8372,60000000.0
2008-03-24 03:40:00,4.83712,4.83775,4.83597,4.8365,82000000.0
2008-03-24 03:45:00,4.83722,4.84097,4.83676,4.84072,53000000.0
2008-03-24 03:50:00,4.83941,4.84352,4.83941,4.84285,74000000.0
2008-03-24 03:55:00,4.84462,4.84922,4.84349,4.84887,63000000.0
2008-03-24 04:00:00,4.84765,4.8502,4.84703,4.84939,70000000.0
2008-03-24 04:05:00,4.84994,4.85025,4.84851,4.84928,66000000.0
2008-03-24 04:10:00,4.84971,4.8522,4.84939,4.84998,77000000.0
2008-03-24 04:15:00,4.85092,4.8512,4.84873,4.85042,57000000.0
2008-03-24 04:20:00,4.84904,4.85162,4.84904,4.85138,62000000.0
2008-03-24 04:25:00,4.85036,4.85183,4.84926,4.84959,53000000.0
2008-03-24 04:30:00,4.8498,4.85053,4.84871,4.84964,66000000.0
2008-03-24 04:35:00,4.84959,4.85081,4.84875,4.84896,64000000.0
2008-03-24 04:40:00,4.8496,4.8496,4.8476,4.8484,54000000.0
2008-03-24 04:45:00,4.84775,4.84994,4.84757,4.84916,63000000.0
2008-03-24 04:50:00,4.84848,4.85028,4.84848,4.84981,71000000.0
2008-03-24 04:55:00,4.84902,4.85028,4.84845,4.84926,65000000.0
2008-03-24 05:00:00,4.84958,4.84981,4.84816,4.84875,62000000.0
2008-03-24 05:05:00,4.84919,4.85062,4.84888,4.85008,72000000.0
2008-03-24 05:10:00,4.85024,4.85162,4.84992,4.85103,59000000.0
2008-03-24 05:15:00,4.85127,4.85166,4.84987,4.85025,67000000.0
2008-03-24 05:20:00,4.85109,4.85223,4.8505,4.85091,79000000.0
2008-03-24 05:25:00,4.85073,4.85245,4.8507,4.85165,66000000.0
2008-03-24 05:30:00,4.85122,4.85491,4.8512,4.85426,76000000.0
2008-03-24 05:35:00,4.85399,4.85475,4.85262,4.85354,78000000.0
2008-03-24 05:40:00,4.85467,4.85555,4.85346,4.85525,61000000.0
2008-03-24 05:45:00,4.8554,4.85556,4.84941,4.85061,77000000.0
2008-03-24 05:50:00,4.85169,4.85295,4.85084,4.85159,62000000.0
2008-03-24 05:55:00,4.85134,4.85463,4.85129,4.85221,70000000.0
2008-03-24 06:00:00,4.85354,4.85396,4.85215,4.85259,77000000.0
2008-03-24 06:05:00,4.853,4.85341,4.85088,4.85224,81000000.0
2008-03-24 06:10:00,4.85125,4.85294,4.85065,4.85261,73000000.0
2008-03-24 06:15:00,4.85121,4.8526,4.84963,4.85161,69000000.0
2008-03-24 06:20:00,4.84994,4.85278,4.84982,4.85193,68000000.0
2008-03-24 06:25:00,4.85047,4.85234,4.85028,4.85108,71000000.0
2008-03-24 06:30:00,4.85086,4.85227,4.85041,4.85124,58000000.0
2008-03-24 06:35:00,4.8509,4.85231,4.85059,4.85152,72000000.0
2008-03-24 06:40:00,4.85051,4.85164,4.84928,4.85054,71000000.0
2008-03-24 06:45:00,4.85091,4.85169,4.84945,4.85055,69000000.0
2008-03-24 06:50:00,4.85065,4.85158,4.85012,4.85051,56000000.0
2008-03-24 06:55:00,4.85095,4.85119,4.84902,4.85015,64000000.0
2008-03-24 07:00:00,4.8501,4.85048,4.84757,4.8482,58000000.0
2008-03-24 07:05:00,4.84806,4.84864,4.84594,4.84618,59000000.0
2008-03-24 07:10:00,4.84706,4.84805,4.84661,4.84695,82000000.0
2008-03-24 07:15:00,4.84809,4.84901,4.84679,4.84901,80000000.0
2008-03-24 07:20:00,4.84833,4.84905,4.84701,4.84859,76000000.0
2008-03-24 07:25:00,4.84843,4.84887,4.84661,4.84757,78000000.0
2008-03-24 07:30:00,4.84693,4.84788,4.84587,4.84757,61000000.0
2008-03-24 07:35:00,4.84792,4.84843,4.8458,4.84666,63000000.0
2008-03-24 07:40:00,4.84742,4.8478,4.84611,4.84776,55000000.0
2008-03-24 07:45:00,4.84767,4.84821,4.84663,4.84736,59000000.0
2008-03-24 07:50:00,4.84736,4.84771,4.84414,4.84534,67000000.0
2008-03-24 07:55:00,4.84509,4.84769,4.84482,4.84704,62000000.0
2008-03-24 08:00:00,4.84698,4.84828,4.84643,4.84733,65000000.0
2008-03-24 08:05:00,4.84706,4.84958,4.84706,4.84948,73000000.0
2008-03-24 08:10:00,4.84855,4.84906,4.84608,4.84646,58000000.0
2008-03-24 08:15:00,4.8471,4.84721,4.84462,4.84486,59000000.0
2008-03-24 08:20:00,4.84498,4.84629,4.84437,4.84629,64000000.0
2008-03-24 08:25:00,4.84572,4.84781,4.84552,4.84781,56000000.0
2008-03-24 08:30:00,4.84706,4.84771,4.8453,4.8454,62000000.0
2008-03-24 08:35:00,4.84626,4.84703,4.84444,4.84526,56000000.0
2008-03-24 08:40:00,4.84358,4.84495,4.84295,4.84314,58000000.0
2008-03-24 08:45:00,4.84477,4.84554,4.84335,4.84432,76000000.0
2008-03-24 08:50:00,4.84495,4.84548,4.84325,4.84424,81000000.0
2008-03-24 08:55:00,4.84359,4.8448,4.84247,4.8448,70000000.0
2008-03-24 09:00:00,4.84431,4.84546,4.84349,4.84534,62000000.0
2008-03-24 09:05:00,4.84502,4.84678,4.84478,4.84579,66000000.0
2008-03-24 09:10:00,4.84563,4.8472,4.84502,4.84606,67000000.0
2008-03-24 09:15:00,4.8461,4.84659,4.84376,4.84519,72000000.0
2008-03-24 09:20:00,4.84496,4.84565,4.84388,4.84487,74000000.0
2008-03-24 09:25:00,4.84413,4.84522,4.84274,4.84422,68000000.0
2008-03-24 09:30:00,4.84366,4.84462,4.83923,4.84111,69000000.0
2008-03-24 09:35:00,4.83923,4.84133,4.83841,4.83914,85000000.0
2008-03-24 09:40:00,4.83938,4.8404,4.83799,4.83924,74000000.0
2008-03-24 09:45:00,4.84089,4.84194,4.83955,4.84046,76000000.0
2008-03-24 09:50:00,4.84079,4.84169,4.8399,4.84101,74000000.0
2008-03-24 09:55:00,4.8405,4.84341,4.8405,4.84309,68000000.0
2008-03-24 10:00:00,4.84211,4.84343,4.84029,4.8415,75000000.0
2008-03-24 10:05:00,4.84113,4.84218,4.84064,4.84144,50000000.0
2008-03-24 10:10:00,4.84186,4.84208,4.83946,4.84155,70000000.0
2008-03-24 10:15:00,4.84186,4.84227,4.83982,4.84134,74000000.0
2008-03-24 10:20:00,4.84073,4.84354,4.84073,4.84132,60000000.0
2008-03-24 10:25:00,4.84237,4.84287,4.84087,4.84157,60000000.0
2008-03-24 10:30:00,4.84205,4.84205,4.84028,4.84121,57000000.0
2008-03-24 10:35:00,4.84079,4.8416,4.83948,4.84087,72000000.0
2008-03-24 10:40:00,4.84038,4.84138,4.83937,4.83998,62000000.0
2008-03-24 10:45:00,4.84101,4.8416,4.83931,4.84056,55000000.0
2008-03-24 10:50:00,4.8409,4.84219,4.83987,4.84219,72000000.0
2008-03-24 10:55:00,4.84088,4.84208,4.84003,4.84194,49000000.0
2008-03-24 11:00:00,4.84199,4.84239,4.84019,4.84133,61000000.0
2008-03-24 11:05:00,4.84002,4.84181,4.83986,4.84083,71000000.0
2008-03-24 11:10:00,4.84059,4.84221,4.83974,4.84206,67000000.0
2008-03-24 11:15:00,4.84166,4.84214,4.84065,4.84114,63000000.0
2008-03-24 11:20:00,4.84253,4.84253,4.84055,4.84167,76000000.0
2008-03-24 11:25:00,4.8403,4.84215,4.84027,4.84132,64000000.0
2008-03-24 11:30:00,4.84133,4.84187,4.8399,4.84115,74000000.0
2008-03-24 11:35:00,4.84158,4.84158,4.83967,4.84044,60000000.0
2008-03-24 11:40:00,4.84069,4.8414,4.83973,4.8408,64000000.0
2008-03-24 11:45:00,4.84017,4.8412,4.83881,4.83987,62000000.0
2008-03-24 11:50:00,4.83939,4.83992,4.83724,4.83894,68000000.0
2008-03-24 11:55:00,4.83869,4.83905,4.83683,4.83865,52000000.0
2008-03-24 12:00:00,4.83912,4.83912,4.83722,4.83757,63000000.0
2008-03-24 12:05:00,4.83763,4.83774,4.82977,4.83017,61000000.0
2008-03-24 12:10:00,4.83096,4.83096,4.82629,4.8269,63000000.0
2008-03-24 12:15:00,4.82539,4.82619,4.81963,4.82494,56000000.0
2008-03-24 12:20:00,4.82437,4.82626,4.82289,4.82626,70000000.0
2008-03-24 12:25:00,4.82614,4.82646,4.8231,4.82329,57000000.0
2008-03-24 12:30:00,4.824,4.82496,4.82214,4.82496,61000000.0
2008-03-24 12:35:00,4.82426,4.82541,4.8221,4.82302,64000000.0
2008-03-24 12:40:00,4.82293,4.82609,4.82184,4.82436,70000000.0
2008-03-24 12:45:00,4.82429,4.8282,4.8238,4.82712,65000000.0
2008-03-24 12:50:00,4.82745,4.82806,4.8251,4.82658,66000000.0
2008-03-24 12:55:00,4.82569,4.82855,4.82269,4.82698,62000000.0
2008-03-24 13:00:00,4.82921,4.83081,4.82635,4.82788,81000000.0
2008-03-24 13:05:00,4.82805,4.82937,4.8261,4.82669,77000000.0
2008-03-24 13:10:00,4.82765,4.8281,4.82201,4.82271,79000000.0
2008-03-24 13:15:00,4.82133,4.8248,4.82133,4.82336,63000000.0
2008-03-24 13:20:00,4.82374,4.82551,4.82292,4.82526,78000000.0
2008-03-24 13:25:00,4.82369,4.82532,4.82192,4.82302,62000000.0
2008-03-24 13:30:00,4.82318,4.82521,4.82218,4.82521,55000000.0
2008-03-24 13:35:00,4.82587,4.82665,4.82387,4.82481,65000000.0
2008-03-24 13:40:00,4.82446,4.82782,4.82432,4.82782,55000000.0
2008-03-24 13:45:00,4.82891,4.8299,4.82607,4.82841,64000000.0
2008-03-24 13:50:00,4.82869,4.82877,4.82583,4.82762,58000000.0
2008-03-24 13:55:00,4.82792,4.82855,4.82556,4.82855,59000000.0
2008-03-24 14:00:00,4.82805,4.82941,4.82606,4.82847,72000000.0
2008-03-24 14:05:00,4.82872,4.82951,4.82679,4.82857,60000000.0
2008-03-24 14:10:00,4.8269,4.82988,4.8269,4.82911,56000000.0
2008-03-24 14:15:00,4.8291,4.83046,4.82743,4.82816,76000000.0
2008-03-24 14:20:00,4.82665,4.82909,4.82665,4.82774,52000000.0
2008-03-24 14:25:00,4.82813,4.82949,4.82695,4.82696,65000000.0
2008-03-24 14:30:00,4.82851,4.82867,4.82677,4.82713,60000000.0
2008-03-24 14:35:00,4.82716,4.82847,4.82672,4.8281,63000000.0
2008-03-24 14:40:00,4.82836,4.82836,4.82643,4.828,77000000.0
2008-03-24 14:45:00,4.82746,4.82854,4.82669,4.82736,56000000.0
2008-03-24 14:50:00,4.82728,4.83064,4.82711,4.82898,60000000.0
2008-03-24 14:55:00,4.8287,4.82927,4.82588,4.82787,71000000.0
2008-03-24 15:00:00,4.82766,4.82864,4.82661,4.82661,76000000.0
2008-03-24 15:05:00,4.82827,4.82827,4.8252,4.82762,68000000.0
2008-03-24 15:10:00,4.82735,4.8286,4.82645,4.82738,61000000.0
2008-03-24 15:15:00,4.82742,4.82778,4.82472,4.8251,68000000.0
2008-03-24 15:20:00,4.82584,4.8263,4.82353,4.82546,59000000.0
2008-03-24 15:25:00,4.82652,4.82652,4.82291,4.82425,71000000.0
2008-03-24 15:30:00,4.82294,4.82593,4.82201,4.82588,68000000.0
2008-03-24 15:35:00,4.82543,4.82723,4.82447,4.82647,52000000.0
2008-03-24 15:40:00,4.82713,4.82951,4.82625,4.82942,62000000.0
2008-03-24 15:45:00,4.82877,4.82966,4.8276,4.82874,81000000.0
2008-03-24 15:50:00,4.82851,4.83014,4.82754,4.8299,75000000.0
2008-03-24 15:55:00,4.83039,4.8346,4.8292,4.83095,74000000.0
2008-03-24 16:00:00,4.83186,4.84202,4.83126,4.84202,61000000.0
2008-03-24 16:05:00,4.84098,4.84451,4.84098,4.84179,70000000.0
2008-03-24 16:10:00,4.84276,4.84539,4.84108,4.8431,64000000.0
2008-03-24 16:15:00,4.84168,4.84365,4.84014,4.84099,66000000.0
2008-03-24 16:20:00,4.84054,4.84354,4.83997,4.84183,65000000.0
2008-03-24 16:25:00,4.84194,4.84396,4.83991,4.84257,51000000.0
2008-03-24 16:30:00,4.843,4.84388,4.84135,4.84318,53000000.0
2008-03-24 16:35:00,4.84358,4.84358,4.84033,4.84288,78000000.0
2008-03-24 16:40:00,4.8412,4.84614,4.83993,4.84147,86000000.0
2008-03-24 16:45:00,4.84311,4.84582,4.84213,4.84421,59000000.0
2008-03-24 16:50:00,4.84362,4.84757,4.84119,4.84757,66000000.0
2008-03-24 16:55:00,4.84735,4.84765,4.84551,4.84671,52000000.0
2008-03-24 17:00:00,4.8463,4.848,4.84515,4.848,62000000.0
2008-03-24 17:05:00,4.84703,4.84866,4.84529,4.84731,73000000.0
2008-03-24 17:10:00,4.84739,4.84841,4.84549,4.84609,57000000.0
2008-03-24 17:15:00,4.84692,4.84861,4.84589,4.84755,71000000.0
2008-03-24 17:20:00,4.84785,4.84894,4.84698,4.84772,55000000.0
2008-03-24 17:25:00,4.84903,4.84909,4.84506,4.84506,62000000.0
2008-03-24 17:30:00,4.84665,4.84687,4.84445,4.84616,63000000.0
2008-03-24 17:35:00,4.84433,4.84716,4.84433,4.84618,64000000.0
2008-03-24 17:40:00,4.84607,4.84758,4.84524,4.84643,76000000.0
2008-03-24 17:45:00,4.8457,4.84615,4.84421,4.84529,60000000.0
2008-03-24 17:50:00,4.84644,4.84644,4.84132,4.84301,86000000.0
2008-03-24 17:55:00,4.84197,4.84265,4.8393,4.83968,66000000.0
2008-03-24 18:00:00,4.84026,4.8404,4.83637,4.83704,72000000.0
2008-03-24 18:05:00,4.83836,4.8405,4.83632,4.83933,73000000.0
2008-03-24 18:10:00,4.8387,4.84044,4.83777,4.83788,58000000.0
2008-03-24 18:15:00,4.83844,4.83917,4.8363,4.83721,61000000.0
2008-03-24 18:20:00,4.83801,4.83842,4.83627,4.83707,63000000.0
2008-03-24 18:25:00,4.83642,4.83691,4.83353,4.83402,67000000.0
2008-03-24 18:30:00,4.83615,4.8366,4.83431,4.83493,65000000.0
2008-03-24 18:35:00,4.83469,4.8365,4.83351,4.83489,76000000.0
2008-03-24 18:40:00,4.83361,4.83544,4.82965,4.83169,67000000.0
2008-03-24 18:45:00,4.83107,4.8317,4.82793,4.82793,66000000.0
2008-03-24 18:50:00,4.82869,4.83188,4.82832,4.83104,63000000.0
2008-03-24 18:55:00,4.83064,4.83151,4.82951,4.82971,71000000.0
2008-03-24 19:00:00,4.83024,4.83162,4.82872,4.83005,70000000.0
2008-03-24 19:05:00,4.83008,4.83065,4.82812,4.83065,76000000.0
2008-03-24 19:10:00,4.83129,4.83226,4.82862,4.8295,68000000.0
2008-03-24 19:15:00,4.82981,4.83213,4.82893,4.83199,61000000.0
2008-03-24 19:20:00,4.83068,4.8319,4.82973,4.83064,72000000.0
2008-03-24 19:25:00,4.83032,4.83256,4.83021,4.83088,62000000.0
2008-03-24 19:30:00,4.83191,4.8324,4.83007,4.83124,66000000.0
2008-03-24 19:35:00,4.83161,4.83177,4.8271,4.82827,63000000.0
2008-03-24 19:40:00,4.82833,4.82946,4.82738,4.82902,70000000.0
2008-03-24 19:45:00,4.82861,4.83075,4.82794,4.83055,70000000.0
2008-03-24 19:50:00,4.8302,4.8316,4.82913,4.8316,71000000.0
2008-03-24 19:55:00,4.83075,4.83168,4.82963,4.83027,68000000.0
2008-03-24 20:00:00,4.83022,4.8337,4.82982,4.8329,67000000.0
2008-03-24 20:05:00,4.83342,4.8345,4.83102,4.83445,65000000.0
2008-03-24 20:10:00,4.83478,4.83478,4.83116,4.83116,66000000.0
2008-03-24 20:15:00,4.83314,4.83382,4.83189,4.83345,64000000.0
2008-03-24 20:20:00,4.83377,4.83381,4.82796,4.83137,65000000.0
2008-03-24 20:25:00,4.83059,4.83277,4.82966,4.83272,63000000.0
2008-03-24 20:30:00,4.83293,4.83411,4.83134,4.83264,59000000.0
2008-03-24 20:35:00,4.83277,4.83343,4.83035,4.83249,70000000.0
2008-03-24 20:40:00,4.83281,4.83544,4.83234,4.83453,89000000.0
2008-03-24 20:45:00,4.83405,4.83557,4.83302,4.83399,67000000.0
2008-03-24 20:50:00,4.83408,4.8351,4.83185,4.83253,62000000.0
2008-03-24 20:55:00,4.83257,4.83257,4.83086,4.83229,65000000.0
2008-03-24 21:00:00,4.83175,4.83283,4.8306,4.83104,72000000.0
2008-03-24 21:05:00,4.83088,4.832,4.83007,4.8312,66000000.0
2008-03-24 21:10:00,4.83003,4.83174,4.82966,4.83044,62000000.0
2008-03-24 21:15:00,4.83029,4.83218,4.82887,4.83125,68000000.0
2008-03-24 21:20:00,4.83069,4.83176,4.82987,4.83148,52000000.0
2008-03-24 21:25:00,4.83143,4.83278,4.83059,4.83199,58000000.0
2008-03-24 21:30:00,4.83169,4.83221,4.83079,4.83145,59000000.0
2008-03-24 21:35:00,4.83225,4.83225,4.83025,4.83135,88000000.0
2008-03-24 21:40:00,4.83113,4.83212,4.83034,4.83068,65000000.0
2008-03-24 21:45:00,4.8312,4.83207,4.83012,4.83133,62000000.0
2008-03-24 21:50:00,4.83183,4.83183,4.82996,4.83062,62000000.0
2008-03-24 21:55:00,4.83094,4.83189,4.83011,4.83068,72000000.0
2008-03-24 22:00:00,4.83012,4.83119,4.8279,4.82882,79000000.0
2008-03-24 22:05:00,4.82846,4.8295,4.82706,4.82747,67000000.0
2008-03-24 22:10:00,4.82608,4.82869,4.8243,4.8243,64000000.0
2008-03-24 22:15:00,4.82466,4.82582,4.82333,4.82406,69000000.0
2008-03-24 22:20:00,4.82466,4.82555,4.82346,4.82513,69000000.0
2008-03-24 22:25:00,4.82453,4.82714,4.82439,4.82714,63000000.0
2008-03-24 22:30:00,4.82588,4.82918,4.82583,4.82914,60000000.0
2008-03-24 22:35:00,4.8279,4.82955,4.8272,4.82932,56000000.0
2008-03-24 22:40:00,4.82766,4.82942,4.82736,4.82897,63000000.0
2008-03-24 22:45:00,4.82809,4.82944,4.82646,4.82728,68000000.0
2008-03-24 22:50:00,4.82672,4.83024,4.82634,4.82948,70000000.0
2008-03-24 22:55:00,4.82997,4.83086,4.82825,4.83015,64000000.0
2008-03-24 23:00:00,4.82921,4.83035,4.82864,4.82887,68000000.0
2008-03-24 23:05:00,4.83007,4.83057,4.82874,4.82941,60000000.0
2008-03-24 23:10:00,4.8293,4.82998,4.82803,4.82832,66000000.0
2008-03-24 23:15:00,4.82928,4.82943,4.82671,4.82739,65000000.0
2008-03-24 23:20:00,4.82798,4.82798,4.8255,4.82649,66000000.0
2008-03-24 23:25:00,4.82679,4.82953,4.82632,4.82875,64000000.0
2008-03-24 23:30:00,4.82892,4.82896,4.82695,4.82817,72000000.0
2008-03-24 23:35:00,4.82806,4.82814,4.82684,4.82745,62000000.0
2008-03-24 23:40:00,4.82783,4.82854,4.82681,4.82854,80000000.0
2008-03-24 23:45:00,4.82836,4.82857,4.82501,4.82545,76000000.0
2008-03-24 23:50:00,4.82656,4.82808,4.82508,4.82803,67000000.0
2008-03-24 23:55:00,4.82731,4.8276,4.82495,4.82537,76000000.0
2008-03-25 00:00:00,4.82665,4.82665,4.82452,4.82665,70000000.0
2008-03-25 00:05:00,4.82576,4.82771,4.82543,4.82633,62000000.0
2008-03-25 00:10:00,4.82797,4.82849,4.8259,4.82748,63000000.0
2008-03-25 00:15:00,4.82815,4.83069,4.8272,4.82772,65000000.0
2008-03-25 00:20:00,4.82888,4.83097,4.82829,4.82878,60000000.0
2008-03-25 00:25:00,4.82886,4.83172,4.82835,4.83125,66000000.0
2008-03-25 00:30:00,4.83162,4.83282,4.83013,4.83101,64000000.0
2008-03-25 00:35:00,4.83152,4.83381,4.83149,4.83307,80000000.0
2008-03-25 00:40:00,4.83203,4.83404,4.83171,4.8339,61000000.0
2008-03-25 00:45:00,4.8331,4.83539,4.83121,4.83171,63000000.0
2008-03-25 00:50:00,4.83075,4.83218,4.83056,4.8312,60000000.0
2008-03-25 00:55:00,4.83233,4.83501,4.8307,4.83412,66000000.0
2008-03-25 01:00:00,4.83446,4.83478,4.83087,4.83156,63000000.0
2008-03-25 01:05:00,4.83149,4.83286,4.83054,4.83149,70000000.0
2008-03-25 01:10:00,4.83224,4.83281,4.83031,4.83125,55000000.0
2008-03-25 01:15:00,4.83198,4.83198,4.83016,4.83122,63000000.0
2008-03-25 01:20:00,4.8304,4.83149,4.82801,4.82801,59000000.0
2008-03-25 01:25:00,4.83009,4.83019,4.82776,4.82866,70000000.0
2008-03-25 01:30:00,4.82866,4.82951,4.82724,4.82809,68000000.0
2008-03-25 01:35:00,4.82748,4.82939,4.82648,4.82855,71000000.0
2008-03-25 01:40:00,4.82789,4.82945,4.82726,4.8282,72000000.0
2008-03-25 01:45:00,4.82698,4.82873,4.82623,4.82687,68000000.0
2008-03-25 01:50:00,4.82737,4.82757,4.82476,4.82557,67000000.0
2008-03-25 01:55:00,4.82543,4.8283,4.82541,4.8257,61000000.0
2008-03-25 02:00:00,4.82588,4.82735,4.82397,4.825,69000000.0
2008-03-25 02:05:00,4.82416,4.82656,4.82416,4.8253,73000000.0
2008-03-25 02:10:00,4.82619,4.82687,4.82416,4.82425,74000000.0
2008-03-25 02:15:00,4.82536,4.82713,4.82428,4.82561,70000000.0
2008-03-25 02:20:00,4.82569,4.82671,4.82429,4.82646,74000000.0
2008-03-25 02:25:00,4.8265,4.82699,4.82474,4.82655,59000000.0
2008-03-25 02:30:00,4.82744,4.82751,4.82594,4.82671,64000000.0
2008-03-25 02:35:00,4.82749,4.82897,4.82617,4.8283,71000000.0
2008-03-25 02:40:00,4.82827,4.82894,4.82672,4.82688,69000000.0
2008-03-25 02:45:00,4.82787,4.82787,4.82554,4.827,69000000.0
2008-03-25 02:50:00,4.82608,4.8276,4.82525,4.82649,66000000.0
2008-03-25 02:55:00,4.82579,4.82739,4.82503,4.82607,65000000.0
2008-03-25 03:00:00,4.82709,4.83303,4.82649,4.83303,67000000.0
2008-03-25 03:05:00,4.8325,4.83395,4.82996,4.83153,68000000.0
2008-03-25 03:10:00,4.8312,4.83202,4.82992,4.83132,80000000.0
2008-03-25 03:15:00,4.8315,4.83222,4.82939,4.82961,50000000.0
2008-03-25 03:20:00,4.8297,4.83171,4.82868,4.83009,62000000.0
2008-03-25 03:25:00,4.82942,4.83047,4.82637,4.82744,71000000.0
2008-03-25 03:30:00,4.82704,4.82779,4.82508,4.82657,68000000.0
2008-03-25 03:35:00,4.82624,4.82732,4.82493,4.82595,60000000.0
2008-03-25 03:40:00,4.82666,4.82666,4.8241,4.82538,82000000.0
2008-03-25 03:45:00,4.82554,4.82751,4.82438,4.82702,53000000.0
2008-03-25 03:50:00,4.82631,4.8277,4.82292,4.8242,74000000.0
2008-03-25 03:55:00,4.82407,4.82558,4.81907,4.81991,63000000.0
2008-03-25 04:00:00,4.81858,4.81889,4.81536,4.81666,70000000.0
2008-03-25 04:05:00,4.81709,4.8176,4.81311,4.81489,66000000.0
2008-03-25 04:10:00,4.8134,4.81479,4.81208,4.81384,77000000.0
2008-03-25 04:15:00,4.81323,4.81431,4.81183,4.81259,57000000.0
2008-03-25 04:20:00,4.81233,4.81361,4.80492,4.80629,62000000.0
2008-03-25 04:25:00,4.8055,4.80755,4.80322,4.80386,53000000.0
2008-03-25 04:30:00,4.80379,4.80379,4.79433,4.7988,66000000.0
2008-03-25 04:35:00,4.79835,4.80136,4.79753,4.79994,64000000.0
2008-03-25 04:40:00,4.80062,4.80101,4.79602,4.79652,54000000.0
2008-03-25 04:45:00,4.79624,4.79701,4.79396,4.79503,63000000.0
2008-03-25 04:50:00,4.79633,4.79842,4.79369,4.79511,71000000.0
2008-03-25 04:55:00,4.79449,4.79565,4.78866,4.79142,65000000.0
2008-03-25 05:00:00,4.79193,4.79421,4.78975,4.79051,62000000.0
2008-03-25 05:05:00,4.79081,4.79496,4.78994,4.7944,72000000.0
2008-03-25 05:10:00,4.79434,4.79661,4.79341,4.79584,59000000.0
2008-03-25 05:15:00,4.7958,4.7958,4.79268,4.79302,67000000.0
2008-03-25 05:20:00,4.79328,4.79455,4.79151,4.79328,79000000.0
2008-03-25 05:25:00,4.7939,4.79551,4.79204,4.79269,66000000.0
2008-03-25 05:30:00,4.79298,4.79408,4.792,4.79234,76000000.0
2008-03-25 05:35:00,4.7928,4.79631,4.7925,4.79364,78000000.0
2008-03-25 05:40:00,4.79373,4.79529,4.79223,4.79377,61000000.0
2008-03-25 05:45:00,4.79326,4.79519,4.79278,4.793,77000000.0
2008-03-25 05:50:00,4.79304,4.79331,4.78921,4.78943,62000000.0
2008-03-25 05:55:00,4.78856,4.78942,4.78443,4.78777,70000000.0
2008-03-25 06:00:00,4.78839,4.79329,4.78746,4.79215,77000000.0
2008-03-25 06:05:00,4.79349,4.7944,4.79107,4.79293,81000000.0
2008-03-25 06:10:00,4.7921,4.79296,4.7839,4.7866,73000000.0
2008-03-25 06:15:00,4.78655,4.78864,4.78327,4.78797,69000000.0
2008-03-25 06:20:00,4.78932,4.78974,4.78702,4.78887,68000000.0
2008-03-25 06:25:00,4.78953,4.79033,4.78631,4.78931,71000000.0
2008-03-25 06:30:00,4.78879,4.79098,4.78787,4.78941,58000000.0
2008-03-25 06:35:00,4.79081,4.79263,4.78946,4.79132,72000000.0
2008-03-25 06:40:00,4.79117,4.79517,4.79011,4.79379,71000000.0
2008-03-25 06:45:00,4.79375,4.79469,4.79188,4.79235,69000000.0
2008-03-25 06:50:00,4.7925,4.79343,4.79001,4.79071,56000000.0
2008-03-25 06:55:00,4.79005,4.79148,4.78925,4.79026,64000000.0
2008-03-25 07:00:00,4.78946,4.79022,4.78779,4.78834,58000000.0
2008-03-25 07:05:00,4.78802,4.79088,4.78658,4.79012,59000000.0
2008-03-25 07:10:00,4.78992,4.79072,4.78848,4.78925,82000000.0
2008-03-25 07:15:00,4.79093,4.79093,4.78709,4.788,80000000.0
2008-03-25 07:20:00,4.788,4.79013,4.78757,4.7901,76000000.0
2008-03-25 07:25:00,4.78999,4.79433,4.78939,4.79373,78000000.0
2008-03-25 07:30:00,4.79373,4.79441,4.79203,4.79272,61000000.0
2008-03-25 07:35:00,4.79219,4.79552,4.79202,4.79305,63000000.0
2008-03-25 07:40:00,4.79342,4.79342,4.78999,4.79083,55000000.0
2008-03-25 07:45:00,4.7908,4.79185,4.7896,4.79059,59000000.0
2008-03-25 07:50:00,4.79099,4.79194,4.78953,4.79039,67000000.0
2008-03-25 07:55:00,4.79145,4.79225,4.78962,4.79189,62000000.0
2008-03-25 08:00:00,4.79166,4.79554,4.79127,4.79177,65000000.0
2008-03-25 08:05:00,4.79317,4.79317,4.79097,4.7924,73000000.0
2008-03-25 08:10:00,4.79266,4.79286,4.78976,4.79001,58000000.0
2008-03-25 08:15:00,4.78846,4.7902,4.78742,4.78777,59000000.0
2008-03-25 08:20:00,4.78815,4.78887,4.78585,4.78855,64000000.0
2008-03-25 08:25:00,4.78815,4.78855,4.78628,4.78759,56000000.0
2008-03-25 08:30:00,4.78783,4.79031,4.78686,4.78963,62000000.0
2008-03-25 08:35:00,4.78963,4.79124,4.78868,4.79033,56000000.0
2008-03-25 08:40:00,4.79018,4.79112,4.78773,4.78927,58000000.0
2008-03-25 08:45:00,4.78831,4.79031,4.78775,4.78905,76000000.0
2008-03-25 08:50:00,4.78924,4.79163,4.78809,4.78977,81000000.0
2008-03-25 08:55:00,4.79095,4.79279,4.78908,4.79027,70000000.0
2008-03-25 09:00:00,4.79002,4.79449,4.7899,4.79302,62000000.0
2008-03-25 09:05:00,4.79132,4.79273,4.78876,4.79119,66000000.0
2008-03-25 09:10:00,4.79198,4.79288,4.7879,4.79062,67000000.0
2008-03-25 09:15:00,4.79233,4.79233,4.7903,4.79131,72000000.0
2008-03-25 09:20:00,4.79149,4.79257,4.78681,4.78691,74000000.0
2008-03-25 09:25:00,4.7869,4.79166,4.78663,4.7904,68000000.0
2008-03-25 09:30:00,4.79071,4.79163,4.7895,4.78966,69000000.0
2008-03-25 09:35:00,4.78999,4.79248,4.78951,4.79216,85000000.0
2008-03-25 09:40:00,4.79209,4.79315,4.78908,4.79044,74000000.0
2008-03-25 09:45:00,4.78903,4.79131,4.78739,4.78886,76000000.0
2008-03-25 09:50:00,4.78907,4.79104,4.7877,4.7893,74000000.0
2008-03-25 09:55:00,4.78975,4.79336,4.7888,4.79336,68000000.0
2008-03-25 10:00:00,4.79275,4.79408,4.79094,4.79255,75000000.0
2008-03-25 10:05:00,4.79389,4.79389,4.79049,4.79147,50000000.0
2008-03-25 10:10:00,4.79032,4.79226,4.78605,4.78679,70000000.0
2008-03-25 10:15:00,4.78707,4.79032,4.78689,4.78893,74000000.0
2008-03-25 10:20:00,4.7881,4.79266,4.7881,4.79036,60000000.0
2008-03-25 10:25:00,4.78904,4.79189,4.78904,4.79182,60000000.0
2008-03-25 10:30:00,4.79015,4.79249,4.78954,4.79144,57000000.0
2008-03-25 10:35:00,4.7899,4.79831,4.7899,4.79636,72000000.0
2008-03-25 10:40:00,4.79643,4.7977,4.79387,4.79566,62000000.0
2008-03-25 10:45:00,4.79562,4.79787,4.79354,4.79419,55000000.0
2008-03-25 10:50:00,4.79625,4.79654,4.79397,4.79551,72000000.0
2008-03-25 10:55:00,4.79492,4.79562,4.79162,4.79364,49000000.0
2008-03-25 11:00:00,4.7948,4.7959,4.79356,4.79445,61000000.0
2008-03-25 11:05:00,4.79508,4.79659,4.79415,4.79621,71000000.0
2008-03-25 11:10:00,4.79611,4.79666,4.7936,4.7962,67000000.0
2008-03-25 11:15:00,4.79612,4.79764,4.79409,4.7957,63000000.0
2008-03-25 11:20:00,4.79751,4.79786,4.79467,4.79467,76000000.0
2008-03-25 11:25:00,4.79523,4.79743,4.79512,4.79623,64000000.0
2008-03-25 11:30:00,4.79686,4.79792,4.79561,4.79579,74000000.0
2008-03-25 11:35:00,4.7971,4.7981,4.7957,4.79657,60000000.0
2008-03-25 11:40:00,4.79668,4.79821,4.79291,4.79327,64000000.0
2008-03-25 11:45:00,4.79516,4.7952,4.79189,4.79227,62000000.0
2008-03-25 11:50:00,4.79252,4.79313,4.79029,4.79228,68000000.0
2008-03-25 11:55:00,4.7915,4.79213,4.78929,4.78976,52000000.0
2008-03-25 12:00:00,4.78957,4.79264,4.78957,4.79256,63000000.0
2008-03-25 12:05:00,4.79282,4.79299,4.79061,4.79225,61000000.0
2008-03-25 12:10:00,4.79228,4.79394,4.79138,4.79282,63000000.0
2008-03-25 12:15:00,4.79428,4.79544,4.79291,4.79411,56000000.0
2008-03-25 12:20:00,4.7935,4.79535,4.79314,4.79508,70000000.0
2008-03-25 12:25:00,4.79442,4.79483,4.79201,4.7932,57000000.0
2008-03-25 12:30:00,4.79235,4.79416,4.79123,4.79273,61000000.0
2008-03-25 12:35:00,4.79382,4.79404,4.78873,4.78965,64000000.0
2008-03-25 12:40:00,4.79026,4.79029,4.78587,4.78635,70000000.0
2008-03-25 12:45:00,4.78699,4.78877,4.78324,4.78327,65000000.0
2008-03-25 12:50:00,4.78467,4.78532,4.7786,4.78033,66000000.0
2008-03-25 12:55:00,4.77995,4.7827,4.77936,4.78215,62000000.0
2008-03-25 13:00:00,4.78118,4.78283,4.78021,4.78175,81000000.0
2008-03-25 13:05:00,4.78204,4.78332,4.78081,4.78211,77000000.0
2008-03-25 13:10:00,4.78189,4.78338,4.77844,4.77844,79000000.0
2008-03-25 13:15:00,4.78033,4.78043,4.77601,4.77652,63000000.0
2008-03-25 13:20:00,4.77735,4.78022,4.7758,4.77945,78000000.0
2008-03-25 13:25:00,4.77948,4.78064,4.77765,4.77845,62000000.0
2008-03-25 13:30:00,4.77757,4.78144,4.77757,4.78049,55000000.0
2008-03-25 13:35:00,4.78039,4.7828,4.77981,4.77981,65000000.0
2008-03-25 13:40:00,4.78114,4.78269,4.78034,4.78269,55000000.0
2008-03-25 13:45:00,4.78227,4.78293,4.78083,4.78122,64000000.0
2008-03-25 13:50:00,4.78184,4.78402,4.78123,4.78357,58000000.0
2008-03-25 13:55:00,4.78155,4.78318,4.78103,4.78216,59000000.0
2008-03-25 14:00:00,4.78199,4.78199,4.77867,4.78029,72000000.0
2008-03-25 14:05:00,4.77997,4.77997,4.7772,4.77807,60000000.0
2008-03-25 14:10:00,4.7787,4.78083,4.77721,4.78077,56000000.0
2008-03-25 14:15:00,4.77938,4.78083,4.77885,4.77948,76000000.0
2008-03-25 14:20:00,4.77946,4.78062,4.7782,4.78003,52000000.0
2008-03-25 14:25:00,4.77789,4.7814,4.77769,4.7796,65000000.0
2008-03-25 14:30:00,4.78129,4.78129,4.77614,4.77928,60000000.0
2008-03-25 14:35:00,4.77991,4.78273,4.77876,4.78106,63000000.0
2008-03-25 14:40:00,4.78267,4.78267,4.77906,4.78066,77000000.0
2008-03-25 14:45:00,4.78013,4.7823,4.77969,4.781,56000000.0
2008-03-25 14:50:00,4.78045,4.78213,4.77835,4.77882,60000000.0
2008-03-25 14:55:00,4.7794,4.78019,4.77672,4.77809,71000000.0
2008-03-25 15:00:00,4.77706,4.78198,4.77674,4.78166,76000000.0
2008-03-25 15:05:00,4.78261,4.78452,4.78083,4.7823,68000000.0
2008-03-25 15:10:00,4.78321,4.78488,4.7797,4.78488,61000000.0
2008-03-25 15:15:00,4.78628,4.78677,4.78352,4.78445,68000000.0
2008-03-25 15:20:00,4.78573,4.78698,4.78461,4.78547,59000000.0
2008-03-25 15:25:00,4.78655,4.7869,4.78331,4.78494,71000000.0
2008-03-25 15:30:00,4.78423,4.78481,4.78217,4.78219,68000000.0
2008-03-25 15:35:00,4.78309,4.78612,4.78198,4.78573,52000000.0
2008-03-25 15:40:00,4.78574,4.78628,4.78434,4.78446,62000000.0
2008-03-25 15:45:00,4.78566,4.786,4.78191,4.78418,81000000.0
2008-03-25 15:50:00,4.78413,4.78547,4.78152,4.78468,75000000.0
2008-03-25 15:55:00,4.78412,4.78435,4.77938,4.78241,74000000.0
2008-03-25 16:00:00,4.78293,4.78377,4.77873,4.78018,61000000.0
2008-03-25 16:05:00,4.78189,4.78189,4.77427,4.77835,70000000.0
2008-03-25 16:10:00,4.77802,4.78025,4.77604,4.78025,64000000.0
2008-03-25 16:15:00,4.78026,4.78117,4.77821,4.77923,66000000.0
2008-03-25 16:20:00,4.78023,4.78025,4.77681,4.77957,65000000.0
2008-03-25 16:25:00,4.7802,4.78175,4.77815,4.78094,51000000.0
2008-03-25 16:30:00,4.78,4.784,4.77948,4.78334,53000000.0
2008-03-25 16:35:00,4.78368,4.78368,4.7791,4.78076,78000000.0
2008-03-25 16:40:00,4.78099,4.78222,4.77952,4.78012,86000000.0
2008-03-25 16:45:00,4.78039,4.78255,4.77907,4.78114,59000000.0
2008-03-25 16:50:00,4.78295,4.78316,4.78043,4.78065,66000000.0
2008-03-25 16:55:00,4.78109,4.78275,4.77967,4.78118,52000000.0
2008-03-25 17:00:00,4.78028,4.7808,4.77813,4.77973,62000000.0
2008-03-25 17:05:00,4.78056,4.78065,4.77847,4.78065,73000000.0
2008-03-25 17:10:00,4.77927,4.78034,4.7786,4.78002,57000000.0
2008-03-25 17:15:00,4.77952,4.78101,4.77865,4.7797,71000000.0
2008-03-25 17:20:00,4.7808,4.7808,4.77848,4.77994,55000000.0
2008-03-25 17:25:00,4.78002,4.78211,4.77839,4.78073,62000000.0
2008-03-25 17:30:00,4.7822,4.7849,4.781,4.78408,63000000.0
2008-03-25 17:35:00,4.78351,4.7843,4.78222,4.78289,64000000.0
2008-03-25 17:40:00,4.78347,4.78362,4.77852,4.77962,76000000.0
2008-03-25 17:45:00,4.77919,4.78088,4.77848,4.78088,60000000.0
2008-03-25 17:50:00,4.77886,4.78074,4.77716,4.77818,86000000.0
2008-03-25 17:55:00,4.77821,4.78059,4.77621,4.77809,66000000.0
2008-03-25 18:00:00,4.77694,4.77941,4.77609,4.77705,72000000.0
2008-03-25 18:05:00,4.77878,4.77937,4.77637,4.77762,73000000.0
2008-03-25 18:10:00,4.77599,4.77736,4.77367,4.77491,58000000.0
2008-03-25 18:15:00,4.77651,4.7774,4.77439,4.77508,61000000.0
2008-03-25 18:20:00,4.77607,4.77755,4.77395,4.77658,63000000.0
2008-03-25 18:25:00,4.77599,4.77874,4.77594,4.77721,67000000.0
2008-03-25 18:30:00,4.77823,4.77845,4.775,4.77603,65000000.0
2008-03-25 18:35:00,4.77551,4.77704,4.77407,4.77407,76000000.0
2008-03-25 18:40:00,4.77489,4.77642,4.77419,4.77515,67000000.0
2008-03-25 18:45:00,4.77481,4.77644,4.77046,4.77046,66000000.0
2008-03-25 18:50:00,4.77242,4.77633,4.77088,4.77511,63000000.0
2008-03-25 18:55:00,4.77495,4.77508,4.77109,4.77287,71000000.0
2008-03-25 19:00:00,4.7725,4.77321,4.77047,4.77187,70000000.0
2008-03-25 19:05:00,4.77223,4.7736,4.77108,4.77314,76000000.0
2008-03-25 19:10:00,4.77325,4.77368,4.76981,4.77014,68000000.0
2008-03-25 19:15:00,4.77113,4.77219,4.76989,4.77035,61000000.0
2008-03-25 19:20:00,4.7714,4.77231,4.76985,4.77125,72000000.0
2008-03-25 19:25:00,4.77243,4.77274,4.76979,4.77105,62000000.0
2008-03-25 19:30:00,4.76914,4.77194,4.76909,4.77085,66000000.0
2008-03-25 19:35:00,4.77178,4.77359,4.77017,4.77239,63000000.0
2008-03-25 19:40:00,4.77336,4.77369,4.7707,4.77101,70000000.0
2008-03-25 19:45:00,4.7717,4.77314,4.77029,4.7724,70000000.0
2008-03-25 19:50:00,4.7726,4.77401,4.77101,4.77233,71000000.0
2008-03-25 19:55:00,4.77142,4.77693,4.7713,4.77693,68000000.0
2008-03-25 20:00:00,4.77637,4.77874,4.77615,4.77703,67000000.0
2008-03-25 20:05:00,4.77684,4.77866,4.77527,4.77776,65000000.0
2008-03-25 20:10:00,4.77712,4.77906,4.77642,4.7775,66000000.0
2008-03-25 20:15:00,4.77696,4.77861,4.77484,4.77643,64000000.0
2008-03-25 20:20:00,4.77398,4.77553,4.77261,4.77328,65000000.0
2008-03-25 20:25:00,4.77346,4.7743,4.77105,4.77269,63000000.0
2008-03-25 20:30:00,4.77314,4.774,4.7716,4.77382,59000000.0
2008-03-25 20:35:00,4.77299,4.77684,4.77299,4.77684,70000000.0
2008-03-25 20:40:00,4.77646,4.77681,4.77339,4.77339,89000000.0
2008-03-25 20:45:00,4.77287,4.77527,4.77283,4.77485,67000000.0
2008-03-25 20:50:00,4.77523,4.77523,4.77338,4.77468,62000000.0
2008-03-25 20:55:00,4.7754,4.77744,4.77465,4.77683,65000000.0
2008-03-25 21:00:00,4.77777,4.77801,4.77598,4.77673,72000000.0
2008-03-25 21:05:00,4.77615,4.77899,4.77615,4.77751,66000000.0
2008-03-25 21:10:00,4.77757,4.77852,4.77547,4.77547,62000000.0
2008-03-25 21:15:00,4.77689,4.77704,4.77469,4.77609,68000000.0
2008-03-25 21:20:00,4.77563,4.77716,4.7753,4.77584,52000000.0
2008-03-25 21:25:00,4.776,4.77658,4.77366,4.77446,58000000.0
2008-03-25 21:30:00,4.7756,4.77561,4.77268,4.77373,59000000.0
2008-03-25 21:35:00,4.77396,4.77437,4.77055,4.77148,88000000.0
2008-03-25 21:40:00,4.77143,4.77321,4.77072,4.77169,65000000.0
2008-03-25 21:45:00,4.7705,4.77341,4.7705,4.77269,62000000.0
2008-03-25 21:50:00,4.77371,4.77376,4.77141,4.77209,62000000.0
2008-03-25 21:55:00,4.77256,4.77396,4.77196,4.77258,72000000.0
2008-03-25 22:00:00,4.77229,4.77317,4.77114,4.77296,79000000.0
2008-03-25 22:05:00,4.77109,4.77275,4.77085,4.77176,67000000.0
2008-03-25 22:10:00,4.77186,4.77324,4.7703,4.77153,64000000.0
2008-03-25 22:15:00,4.77153,4.77295,4.77013,4.7708,69000000.0
2008-03-25 22:20:00,4.77149,4.77216,4.76984,4.77084,69000000.0
2008-03-25 22:25:00,4.77068,4.77194,4.7697,4.77118,63000000.0
2008-03-25 22:30:00,4.77095,4.77148,4.76627,4.76627,60000000.0
2008-03-25 22:35:00,4.76448,4.7658,4.76001,4.76171,56000000.0
2008-03-25 22:40:00,4.76234,4.7631,4.7605,4.76203,63000000.0
2008-03-25 22:45:00,4.76102,4.76242,4.75705,4.75884,68000000.0
2008-03-25 22:50:00,4.75905,4.76036,4.75807,4.75902,70000000.0
2008-03-25 22:55:00,4.75996,4.76167,4.75889,4.76006,64000000.0
2008-03-25 23:00:00,4.76097,4.76409,4.75963,4.76337,68000000.0
2008-03-25 23:05:00,4.76423,4.76586,4.76342,4.76512,60000000.0
2008-03-25 23:10:00,4.76483,4.76761,4.76413,4.76626,66000000.0
2008-03-25 23:15:00,4.7662,4.76688,4.7648,4.76635,65000000.0
2008-03-25 23:20:00,4.76538,4.76676,4.7641,4.7648,66000000.0
2008-03-25 23:25:00,4.76461,4.76715,4.76396,4.76715,64000000.0
2008-03-25 23:30:00,4.76583,4.76773,4.76581,4.76598,72000000.0
2008-03-25 23:35:00,4.76603,4.76893,4.76603,4.76845,62000000.0
2008-03-25 23:40:00,4.76863,4.7693,4.76637,4.76693,80000000.0
2008-03-25 23:45:00,4.76601,4.768,4.76562,4.7658,76000000.0
2008-03-25 23:50:00,4.76613,4.76743,4.76579,4.76641,67000000.0
2008-03-25 23:55:00,4.76708,4.76781,4.76587,4.76648,76000000.0
2008-03-26 00:00:00,4.76681,4.76736,4.76504,4.76576,70000000.0
2008-03-26 00:05:00,4.76701,4.76736,4.76487,4.76552,62000000.0
2008-03-26 00:10:00,4.76609,4.76638,4.76408,4.76571,63000000.0
2008-03-26 00:15:00,4.76552,4.76682,4.76482,4.76544,65000000.0
2008-03-26 00:20:00,4.76685,4.76724,4.76518,4.7665,60000000.0
2008-03-26 00:25:00,4.76572,4.76792,4.76572,4.76743,66000000.0
2008-03-26 00:30:00,4.76803,4.76807,4.76629,4.767,64000000.0
2008-03-26 00:35:00,4.76671,4.76903,4.76646,4.76769,80000000.0
2008-03-26 00:40:00,4.76747,4.76851,4.76624,4.76624,61000000.0
2008-03-26 00:45:00,4.76783,4.76836,4.7654,4.76573,63000000.0
2008-03-26 00:50:00,4.76686,4.7678,4.76514,4.76678,60000000.0
2008-03-26 00:55:00,4.76712,4.76725,4.76439,4.76537,66000000.0
2008-03-26 01:00:00,4.76663,4.76864,4.76585,4.76794,63000000.0
2008-03-26 01:05:00,4.76803,4.77104,4.76772,4.7701,70000000.0
2008-03-26 01:10:00,4.76892,4.77219,4.76892,4.77043,55000000.0
2008-03-26 01:15:00,4.77065,4.77322,4.77065,4.77217,63000000.0
2008-03-26 01:20:00,4.77247,4.77319,4.77105,4.77162,59000000.0
2008-03-26 01:25:00,4.7714,4.77272,4.77085,4.77131,70000000.0
2008-03-26 01:30:00,4.77191,4.77253,4.7696,4.77083,68000000.0
2008-03-26 01:35:00,4.77033,4.77194,4.77002,4.77083,71000000.0
2008-03-26 01:40:00,4.7727,4.77276,4.77054,4.77175,72000000.0
2008-03-26 01:45:00,4.77122,4.7722,4.77009,4.77134,68000000.0
2008-03-26 01:50:00,4.77058,4.77268,4.77045,4.7719,67000000.0
2008-03-26 01:55:00,4.77187,4.77286,4.77077,4.77224,61000000.0
2008-03-26 02:00:00,4.77212,4.77352,4.77141,4.77252,69000000.0
2008-03-26 02:05:00,4.77326,4.77348,4.77187,4.77329,73000000.0
2008-03-26 02:10:00,4.772,4.77313,4.76789,4.76789,74000000.0
2008-03-26 02:15:00,4.76913,4.76913,4.76524,4.76616,70000000.0
2008-03-26 02:20:00,4.76719,4.76796,4.76165,4.76283,74000000.0
2008-03-26 02:25:00,4.76195,4.76514,4.76112,4.76495,59000000.0
2008-03-26 02:30:00,4.76469,4.76483,4.75744,4.75837,64000000.0
2008-03-26 02:35:00,4.75982,4.7622,4.75912,4.76166,71000000.0
2008-03-26 02:40:00,4.76103,4.76418,4.7589,4.76331,69000000.0
2008-03-26 02:45:00,4.76341,4.76589,4.76224,4.76426,69000000.0
2008-03-26 02:50:00,4.76525,4.76608,4.76333,4.76333,66000000.0
2008-03-26 02:55:00,4.7635,4.76474,4.76283,4.76414,65000000.0
2008-03-26 03:00:00,4.76366,4.76444,4.76069,4.76075,67000000.0
2008-03-26 03:05:00,4.76138,4.76214,4.75914,4.76134,68000000.0
2008-03-26 03:10:00,4.7617,4.76282,4.76023,4.7603,80000000.0
2008-03-26 03:15:00,4.76027,4.76189,4.7597,4.76106,50000000.0
2008-03-26 03:20:00,4.76077,4.76423,4.76075,4.76086,62000000.0
2008-03-26 03:25:00,4.76148,4.76387,4.76099,4.76286,71000000.0
2008-03-26 03:30:00,4.76278,4.76334,4.76065,4.76171,68000000.0
2008-03-26 03:35:00,4.76224,4.76293,4.76056,4.7614,60000000.0
2008-03-26 03:40:00,4.76217,4.76358,4.76129,4.76276,82000000.0
2008-03-26 03:45:00,4.76231,4.76388,4.76118,4.76213,53000000.0
2008-03-26 03:50:00,4.76226,4.76366,4.76161,4.76168,74000000.0
2008-03-26 03:55:00,4.76257,4.76364,4.76169,4.7634,63000000.0
2008-03-26 04:00:00,4.76302,4.76358,4.76167,4.76195,70000000.0
2008-03-26 04:05:00,4.76333,4.76442,4.76226,4.76415,66000000.0
2008-03-26 04:10:00,4.76197,4.76435,4.76197,4.76327,77000000.0
2008-03-26 04:15:00,4.76243,4.76402,4.76227,4.76342,57000000.0
2008-03-26 04:20:00,4.76299,4.76456,4.76213,4.76385,62000000.0
2008-03-26 04:25:00,4.76334,4.76385,4.76216,4.76314,53000000.0
2008-03-26 04:30:00,4.76397,4.76476,4.76195,4.76371,66000000.0
2008-03-26 04:35:00,4.7636,4.7637,4.76149,4.76265,64000000.0
2008-03-26 04:40:00,4.76248,4.7629,4.76125,4.76235,54000000.0
2008-03-26 04:45:00,4.76214,4.7634,4.7614,4.76265,63000000.0
2008-03-26 04:50:00,4.76214,4.76273,4.76005,4.76239,71000000.0
2008-03-26 04:55:00,4.76265,4.76613,4.76136,4.76452,65000000.0
2008-03-26 05:00:00,4.7653,4.76588,4.76282,4.76473,62000000.0
2008-03-26 05:05:00,4.76478,4.76586,4.76362,4.76431,72000000.0
2008-03-26 05:10:00,4.76482,4.7661,4.76405,4.76609,59000000.0
2008-03-26 05:15:00,4.76622,4.76799,4.76561,4.76773,67000000.0
2008-03-26 05:20:00,4.76702,4.76779,4.76459,4.76535,79000000.0
2008-03-26 05:25:00,4.76599,4.76686,4.76479,4.76496,66000000.0
2008-03-26 05:30:00,4.76435,4.76648,4.76435,4.76484,76000000.0
2008-03-26 05:35:00,4.76381,4.76629,4.76315,4.76443,78000000.0
2008-03-26 05:40:00,4.76538,4.76583,4.76412,4.76428,61000000.0
2008-03-26 05:45:00,4.76466,4.76604,4.76394,4.765,77000000.0
2008-03-26 05:50:00,4.76381,4.76626,4.76381,4.76522,62000000.0
2008-03-26 05:55:00,4.76498,4.76561,4.76317,4.76489,70000000.0
2008-03-26 06:00:00,4.76525,4.7665,4.7639,4.76593,77000000.0
2008-03-26 06:05:00,4.76595,4.7677,4.76538,4.76619,81000000.0
2008-03-26 06:10:00,4.7661,4.76767,4.76532,4.76694,73000000.0
2008-03-26 06:15:00,4.76613,4.76733,4.76558,4.76608,69000000.0
2008-03-26 06:20:00,4.76552,4.7672,4.76467,4.7649,68000000.0
2008-03-26 06:25:00,4.76389,4.76638,4.76336,4.76549,71000000.0
2008-03-26 06:30:00,4.76574,4.76705,4.76446,4.76696,58000000.0
2008-03-26 06:35:00,4.76681,4.76882,4.76607,4.76812,72000000.0
2008-03-26 06:40:00,4.76829,4.77009,4.7677,4.76843,71000000.0
2008-03-26 06:45:00,4.76878,4.76981,4.76762,4.76774,69000000.0
2008-03-26 06:50:00,4.76874,4.77103,4.76802,4.7698,56000000.0
2008-03-26 06:55:00,4.76978,4.77124,4.76777,4.76834,64000000.0
2008-03-26 07:00:00,4.76745,4.76842,4.76595,4.76601,58000000.0
2008-03-26 07:05:00,4.76671,4.76744,4.76575,4.76662,59000000.0
2008-03-26 07:10:00,4.76592,4.76728,4.76542,4.76674,82000000.0
2008-03-26 07:15:00,4.76616,4.76719,4.76539,4.76599,80000000.0
2008-03-26 07:20:00,4.7666,4.76807,4.76562,4.7672,76000000.0
2008-03-26 07:25:00,4.76755,4.76823,4.7663,4.76791,78000000.0
2008-03-26 07:30:00,4.76625,4.76816,4.76617,4.76776,61000000.0
2008-03-26 07:35:00,4.76727,4.76775,4.76574,4.76627,63000000.0
2008-03-26 07:40:00,4.76604,4.76749,4.76568,4.76594,55000000.0
2008-03-26 07:45:00,4.76642,4.76758,4.76557,4.76639,59000000.0
2008-03-26 07:50:00,4.76655,4.76812,4.76581,4.76714,67000000.0
2008-03-26 07:55:00,4.76701,4.77193,4.76691,4.7708,62000000.0
2008-03-26 08:00:00,4.77153,4.77414,4.77046,4.77201,65000000.0
2008-03-26 08:05:00,4.77215,4.77589,4.77169,4.77589,73000000.0
2008-03-26 08:10:00,4.77476,4.77552,4.77309,4.77412,58000000.0
2008-03-26 08:15:00,4.77415,4.77795,4.77239,4.77669,59000000.0
2008-03-26 08:20:00,4.77655,4.77908,4.77554,4.77908,64000000.0
2008-03-26 08:25:00,4.77954,4.78034,4.77821,4.77857,56000000.0
2008-03-26 08:30:00,4.77775,4.77931,4.77687,4.77779,62000000.0
2008-03-26 08:35:00,4.77622,4.77784,4.77469,4.77497,56000000.0
2008-03-26 08:40:00,4.77726,4.78074,4.77528,4.7774,58000000.0
2008-03-26 08:45:00,4.77677,4.77852,4.77622,4.77764,76000000.0
2008-03-26 08:50:00,4.77824,4.78022,4.77689,4.77822,81000000.0
2008-03-26 08:55:00,4.7764,4.77799,4.77465,4.77646,70000000.0
2008-03-26 09:00:00,4.77542,4.77793,4.77541,4.7772,62000000.0
2008-03-26 09:05:00,4.77722,4.77722,4.7715,4.77364,66000000.0
2008-03-26 09:10:00,4.773,4.77305,4.76905,4.77035,67000000.0
2008-03-26 09:15:00,4.77179,4.7722,4.76989,4.77078,72000000.0
2008-03-26 09:20:00,4.77195,4.77273,4.77053,4.77053,74000000.0
2008-03-26 09:25:00,4.77243,4.77631,4.77095,4.77496,68000000.0
2008-03-26 09:30:00,4.77627,4.7793,4.77506,4.77794,69000000.0
2008-03-26 09:35:00,4.77701,4.77735,4.77486,4.77655,85000000.0
2008-03-26 09:40:00,4.77633,4.77865,4.77519,4.77684,74000000.0
2008-03-26 09:45:00,4.77772,4.77781,4.77486,4.77569,76000000.0
2008-03-26 09:50:00,4.77604,4.77722,4.77276,4.77417,74000000.0
2008-03-26 09:55:00,4.77351,4.77565,4.77328,4.77492,68000000.0
2008-03-26 10:00:00,4.77619,4.7765,4.77403,4.77601,75000000.0
2008-03-26 10:05:00,4.77602,4.77658,4.7722,4.7722,50000000.0
2008-03-26 10:10:00,4.77459,4.77711,4.77118,4.77519,70000000.0
2008-03-26 10:15:00,4.77583,4.77597,4.77246,4.77373,74000000.0
2008-03-26 10:20:00,4.77578,4.77604,4.77313,4.77523,60000000.0
2008-03-26 10:25:00,4.77588,4.77706,4.7746,4.77602,60000000.0
2008-03-26 10:30:00,4.77683,4.77689,4.77389,4.77477,57000000.0
2008-03-26 10:35:00,4.77588,4.77588,4.77238,4.77285,72000000.0
2008-03-26 10:40:00,4.77406,4.77605,4.77331,4.77602,62000000.0
2008-03-26 10:45:00,4.77542,4.77583,4.7727,4.77406,55000000.0
2008-03-26 10:50:00,4.77329,4.77809,4.77329,4.77748,72000000.0
2008-03-26 10:55:00,4.77728,4.77828,4.7759,4.77687,49000000.0
2008-03-26 11:00:00,4.77529,4.77575,4.76432,4.76632,61000000.0
2008-03-26 11:05:00,4.76635,4.76635,4.75269,4.75473,71000000.0
2008-03-26 11:10:00,4.7553,4.7553,4.74772,4.75006,67000000.0
2008-03-26 11:15:00,4.74915,4.7516,4.74447,4.74618,63000000.0
2008-03-26 11:20:00,4.74501,4.74872,4.74212,4.74707,76000000.0
2008-03-26 11:25:00,4.74696,4.74898,4.74376,4.74573,64000000.0
2008-03-26 11:30:00,4.74733,4.7482,4.74152,4.74307,74000000.0
2008-03-26 11:35:00,4.74314,4.74602,4.74024,4.74341,60000000.0
2008-03-26 11:40:00,4.74299,4.74397,4.73552,4.73812,64000000.0
2008-03-26 11:45:00,4.7387,4.74145,4.7371,4.73957,62000000.0
2008-03-26 11:50:00,4.74082,4.74362,4.73854,4.739,68000000.0
2008-03-26 11:55:00,4.73832,4.74099,4.73657,4.74068,52000000.0
2008-03-26 12:00:00,4.7399,4.7416,4.73803,4.73954,63000000.0
2008-03-26 12:05:00,4.73898,4.74132,4.73731,4.73975,61000000.0
2008-03-26 12:10:00,4.74048,4.74293,4.73693,4.7411,63000000.0
2008-03-26 12:15:00,4.74292,4.74398,4.73939,4.74328,56000000.0
2008-03-26 12:20:00,4.7437,4.74425,4.7402,4.74088,70000000.0
2008-03-26 12:25:00,4.73966,4.74196,4.73852,4.74016,57000000.0
2008-03-26 12:30:00,4.74081,4.74368,4.7406,4.74292,61000000.0
2008-03-26 12:35:00,4.74256,4.74526,4.74192,4.74231,64000000.0
2008-03-26 12:40:00,4.74149,4.74289,4.74078,4.74112,70000000.0
2008-03-26 12:45:00,4.74145,4.7426,4.73674,4.73801,65000000.0
2008-03-26 12:50:00,4.73711,4.73878,4.73324,4.73623,66000000.0
2008-03-26 12:55:00,4.73654,4.73654,4.73115,4.73391,62000000.0
2008-03-26 13:00:00,4.73429,4.73557,4.73194,4.73356,81000000.0
2008-03-26 13:05:00,4.73298,4.73688,4.73291,4.73575,77000000.0
2008-03-26 13:10:00,4.73604,4.73627,4.73368,4.73433,79000000.0
2008-03-26 13:15:00,4.73433,4.73513,4.73186,4.73394,63000000.0
2008-03-26 13:20:00,4.73475,4.73592,4.73316,4.73518,78000000.0
2008-03-26 13:25:00,4.73575,4.73624,4.73378,4.735,62000000.0
2008-03-26 13:30:00,4.73416,4.73561,4.73309,4.73493,55000000.0
2008-03-26 13:35:00,4.73469,4.73594,4.73312,4.73463,65000000.0
2008-03-26 13:40:00,4.73508,4.73551,4.73358,4.73358,55000000.0
2008-03-26 13:45:00,4.73327,4.73512,4.73226,4.73418,64000000.0
2008-03-26 13:50:00,4.73466,4.7357,4.73383,4.7341,58000000.0
2008-03-26 13:55:00,4.73379,4.73725,4.73322,4.73606,59000000.0
2008-03-26 14:00:00,4.73686,4.73777,4.73547,4.73678,72000000.0
2008-03-26 14:05:00,4.73646,4.73865,4.73608,4.738,60000000.0
2008-03-26 14:10:00,4.73665,4.7381,4.73565,4.73792,56000000.0
2008-03-26 14:15:00,4.73614,4.73779,4.73344,4.73411,76000000.0
2008-03-26 14:20:00,4.73459,4.73648,4.7334,4.73546,52000000.0
2008-03-26 14:25:00,4.73607,4.73659,4.7332,4.73439,65000000.0
2008-03-26 14:30:00,4.73333,4.73406,4.72881,4.73366,60000000.0
2008-03-26 14:35:00,4.73393,4.73531,4.73252,4.73331,63000000.0
2008-03-26 14:40:00,4.73474,4.73826,4.73363,4.73599,77000000.0
2008-03-26 14:45:00,4.73639,4.7384,4.73559,4.73713,56000000.0
2008-03-26 14:50:00,4.73782,4.73875,4.73581,4.73746,60000000.0
2008-03-26 14:55:00,4.73859,4.73936,4.73592,4.73767,71000000.0
2008-03-26 15:00:00,4.73885,4.73924,4.73473,4.73724,76000000.0
2008-03-26 15:05:00,4.73881,4.74248,4.73792,4.73987,68000000.0
2008-03-26 15:10:00,4.74085,4.74232,4.73907,4.74232,61000000.0
2008-03-26 15:15:00,4.74119,4.74198,4.73943,4.74175,68000000.0
2008-03-26 15:20:00,4.74196,4.74296,4.74055,4.74126,59000000.0
2008-03-26 15:25:00,4.74078,4.74173,4.73966,4.741,71000000.0
2008-03-26 15:30:00,4.73953,4.74023,4.73557,4.73681,68000000.0
2008-03-26 15:35:00,4.73621,4.73787,4.73542,4.73673,52000000.0
2008-03-26 15:40:00,4.73671,4.73745,4.73424,4.73571,62000000.0
2008-03-26 15:45:00,4.73616,4.73722,4.73427,4.73695,81000000.0
2008-03-26 15:50:00,4.73515,4.73746,4.73489,4.73626,75000000.0
2008-03-26 15:55:00,4.73745,4.73837,4.73554,4.73697,74000000.0
2008-03-26 16:00:00,4.73706,4.73992,4.7357,4.73609,61000000.0
2008-03-26 16:05:00,4.73681,4.7405,4.73635,4.74024,70000000.0
2008-03-26 16:10:00,4.74005,4.74005,4.73631,4.73918,64000000.0
2008-03-26 16:15:00,4.73888,4.73979,4.73739,4.73795,66000000.0
2008-03-26 16:20:00,4.73719,4.74032,4.73719,4.73834,65000000.0
2008-03-26 16:25:00,4.73851,4.73851,4.73493,4.73509,51000000.0
2008-03-26 16:30:00,4.7365,4.73654,4.73119,4.73311,53000000.0
2008-03-26 16:35:00,4.73391,4.73532,4.73239,4.73342,78000000.0
2008-03-26 16:40:00,4.73399,4.73473,4.73264,4.73361,86000000.0
2008-03-26 16:45:00,4.73324,4.73483,4.73277,4.73357,59000000.0
2008-03-26 16:50:00,4.73385,4.73793,4.73294,4.73584,66000000.0
2008-03-26 16:55:00,4.7369,4.73798,4.73539,4.73798,52000000.0
2008-03-26 17:00:00,4.73677,4.73828,4.73408,4.73466,62000000.0
2008-03-26 17:05:00,4.73591,4.73685,4.73462,4.73574,73000000.0
2008-03-26 17:10:00,4.73642,4.73642,4.7327,4.73351,57000000.0
2008-03-26 17:15:00,4.73411,4.73491,4.73024,4.73261,71000000.0
2008-03-26 17:20:00,4.73128,4.73476,4.73128,4.73384,55000000.0
2008-03-26 17:25:00,4.73516,4.73516,4.7316,4.73304,62000000.0
2008-03-26 17:30:00,4.73245,4.73364,4.72979,4.72997,63000000.0
2008-03-26 17:35:00,4.73028,4.73158,4.72671,4.72762,64000000.0
2008-03-26 17:40:00,4.72849,4.73001,4.72648,4.72845,76000000.0
2008-03-26 17:45:00,4.72888,4.73116,4.72741,4.73107,60000000.0
2008-03-26 17:50:00,4.73024,4.73123,4.72645,4.72907,86000000.0
2008-03-26 17:55:00,4.72864,4.72911,4.72595,4.72797,66000000.0
2008-03-26 18:00:00,4.72755,4.7288,4.72452,4.72698,72000000.0
2008-03-26 18:05:00,4.72875,4.73086,4.72704,4.72983,73000000.0
2008-03-26 18:10:00,4.73092,4.73115,4.72681,4.72683,58000000.0
2008-03-26 18:15:00,4.7271,4.72946,4.72613,4.72929,61000000.0
2008-03-26 18:20:00,4.7288,4.72905,4.72571,4.72718,63000000.0
2008-03-26 18:25:00,4.72761,4.72867,4.72634,4.72852,67000000.0
2008-03-26 18:30:00,4.72895,4.72993,4.72697,4.72799,65000000.0
2008-03-26 18:35:00,4.7282,4.73064,4.7282,4.72871,76000000.0
2008-03-26 18:40:00,4.72994,4.73096,4.72764,4.72879,67000000.0
2008-03-26 18:45:00,4.72747,4.72853,4.72523,4.72644,66000000.0
2008-03-26 18:50:00,4.72628,4.72833,4.72509,4.72542,63000000.0
2008-03-26 18:55:00,4.72677,4.72773,4.72248,4.72248,71000000.0
2008-03-26 19:00:00,4.72405,4.72519,4.72215,4.72414,70000000.0
2008-03-26 19:05:00,4.72388,4.72462,4.72146,4.72363,76000000.0
2008-03-26 19:10:00,4.72314,4.72444,4.72199,4.7227,68000000.0
2008-03-26 19:15:00,4.72249,4.72334,4.72044,4.72146,61000000.0
2008-03-26 19:20:00,4.72298,4.72429,4.72132,4.72351,72000000.0
2008-03-26 19:25:00,4.72295,4.72495,4.72295,4.72359,62000000.0
2008-03-26 19:30:00,4.724,4.72524,4.71927,4.72183,66000000.0
2008-03-26 19:35:00,4.7218,4.7219,4.7153,4.71925,63000000.0
2008-03-26 19:40:00,4.71865,4.71931,4.71271,4.71317,70000000.0
2008-03-26 19:45:00,4.71383,4.71435,4.71171,4.71326,70000000.0
2008-03-26 19:50:00,4.71305,4.71472,4.71,4.71061,71000000.0
2008-03-26 19:55:00,4.71021,4.71329,4.70977,4.7126,68000000.0
2008-03-26 20:00:00,4.71457,4.71541,4.71125,4.71307,67000000.0
2008-03-26 20:05:00,4.7139,4.71579,4.71312,4.71507,65000000.0
2008-03-26 20:10:00,4.71598,4.7163,4.71337,4.71337,66000000.0
2008-03-26 20:15:00,4.71377,4.71593,4.71312,4.71497,64000000.0
2008-03-26 20:20:00,4.71316,4.71438,4.71218,4.71299,65000000.0
2008-03-26 20:25:00,4.71184,4.71243,4.7101,4.71214,63000000.0
2008-03-26 20:30:00,4.71118,4.71349,4.71113,4.71219,59000000.0
2008-03-26 20:35:00,4.71223,4.71376,4.71159,4.71305,70000000.0
2008-03-26 20:40:00,4.71227,4.71318,4.71035,4.7117,89000000.0
2008-03-26 20:45:00,4.71168,4.7125,4.71073,4.71221,67000000.0
2008-03-26 20:50:00,4.71197,4.71197,4.70646,4.70819,62000000.0
2008-03-26 20:55:00,4.7083,4.71077,4.70768,4.7103,65000000.0
2008-03-26 21:00:00,4.71179,4.71296,4.71044,4.71142,72000000.0
2008-03-26 21:05:00,4.71131,4.71224,4.70947,4.71034,66000000.0
2008-03-26 21:10:00,4.71012,4.71074,4.70757,4.70893,62000000.0
2008-03-26 21:15:00,4.70784,4.71067,4.70784,4.71065,68000000.0
2008-03-26 21:20:00,4.70945,4.71024,4.70868,4.70895,52000000.0
2008-03-26 21:25:00,4.70922,4.71004,4.70828,4.70881,58000000.0
2008-03-26 21:30:00,4.70923,4.70941,4.70684,4.70764,59000000.0
2008-03-26 21:35:00,4.70587,4.70798,4.7052,4.7056,88000000.0
2008-03-26 21:40:00,4.70571,4.70819,4.70519,4.70596,65000000.0
2008-03-26 21:45:00,4.70583,4.70723,4.70507,4.7059,62000000.0
2008-03-26 21:50:00,4.70651,4.7076,4.70518,4.70647,62000000.0
2008-03-26 21:55:00,4.70622,4.70647,4.70458,4.70501,72000000.0
2008-03-26 22:00:00,4.70601,4.70655,4.70435,4.70534,79000000.0
2008-03-26 22:05:00,4.70571,4.70642,4.70326,4.70326,67000000.0
2008-03-26 22:10:00,4.70321,4.70417,4.70075,4.70387,64000000.0
2008-03-26 22:15:00,4.70332,4.70477,4.7026,4.7038,69000000.0
2008-03-26 22:20:00,4.70397,4.70488,4.70293,4.70301,69000000.0
2008-03-26 22:25:00,4.70421,4.70431,4.69814,4.6994,63000000.0
2008-03-26 22:30:00,4.69724,4.69951,4.69715,4.69896,60000000.0
2008-03-26 22:35:00,4.69818,4.70049,4.69809,4.6994,56000000.0
2008-03-26 22:40:00,4.69936,4.70058,4.69889,4.70041,63000000.0
2008-03-26 22:45:00,4.69898,4.69975,4.69722,4.69854,68000000.0
2008-03-26 22:50:00,4.69822,4.70166,4.69765,4.70114,70000000.0
2008-03-26 22:55:00,4.7002,4.70297,4.69994,4.70152,64000000.0
2008-03-26 23:00:00,4.70043,4.70213,4.70008,4.70135,68000000.0
2008-03-26 23:05:00,4.70147,4.70426,4.70071,4.70329,60000000.0
2008-03-26 23:10:00,4.7036,4.70484,4.70274,4.70337,66000000.0
2008-03-26 23:15:00,4.70345,4.70402,4.70238,4.70329,65000000.0
2008-03-26 23:20:00,4.70386,4.70468,4.70235,4.70284,66000000.0
2008-03-26 23:25:00,4.70252,4.70263,4.70013,4.70013,64000000.0
2008-03-26 23:30:00,4.70076,4.70189,4.69998,4.70036,72000000.0
2008-03-26 23:35:00,4.70148,4.70265,4.70053,4.70124,62000000.0
2008-03-26 23:40:00,4.70144,4.70193,4.70023,4.70067,80000000.0
2008-03-26 23:45:00,4.70022,4.7031,4.70022,4.70248,76000000.0
2008-03-26 23:50:00,4.703,4.70361,4.70074,4.70215,67000000.0
2008-03-26 23:55:00,4.70136,4.70289,4.70046,4.70135,76000000.0
2008-03-27 00:00:00,4.70245,4.70461,4.70126,4.7017,70000000.0
2008-03-27 00:05:00,4.70267,4.70379,4.70161,4.70195,62000000.0
2008-03-27 00:10:00,4.70321,4.70437,4.70255,4.70313,63000000.0
2008-03-27 00:15:00,4.70422,4.70502,4.70262,4.70295,65000000.0
2008-03-27 00:20:00,4.70342,4.70437,4.7023,4.704,60000000.0
2008-03-27 00:25:00,4.70409,4.70496,4.70205,4.70339,66000000.0
2008-03-27 00:30:00,4.704,4.70482,4.70337,4.70407,64000000.0
2008-03-27 00:35:00,4.70358,4.70537,4.70339,4.70435,80000000.0
2008-03-27 00:40:00,4.70395,4.70566,4.70337,4.70396,61000000.0
2008-03-27 00:45:00,4.70335,4.70491,4.70312,4.70418,63000000.0
2008-03-27 00:50:00,4.70346,4.70546,4.70346,4.70393,60000000.0
2008-03-27 00:55:00,4.70497,4.70576,4.70406,4.70572,66000000.0
2008-03-27 01:00:00,4.70551,4.70563,4.7038,4.7041,63000000.0
2008-03-27 01:05:00,4.70557,4.70557,4.70365,4.70365,70000000.0
2008-03-27 01:10:00,4.7047,4.7053,4.70385,4.7043,55000000.0
2008-03-27 01:15:00,4.70477,4.70555,4.70395,4.70474,63000000.0
2008-03-27 01:20:00,4.70426,4.70545,4.70333,4.70475,59000000.0
2008-03-27 01:25:00,4.70538,4.70538,4.70333,4.70525,70000000.0
2008-03-27 01:30:00,4.70437,4.70506,4.7034,4.70393,68000000.0
2008-03-27 01:35:00,4.70484,4.70558,4.70351,4.70507,71000000.0
2008-03-27 01:40:00,4.70587,4.70587,4.70403,4.70519,72000000.0
2008-03-27 01:45:00,4.70455,4.70582,4.70393,4.70505,68000000.0
2008-03-27 01:50:00,4.70535,4.71024,4.70458,4.70964,67000000.0
2008-03-27 01:55:00,4.71025,4.71026,4.70775,4.70946,61000000.0
2008-03-27 02:00:00,4.7079,4.71189,4.7079,4.71012,69000000.0
2008-03-27 02:05:00,4.71024,4.71121,4.70902,4.70994,73000000.0
2008-03-27 02:10:00,4.71052,4.71151,4.7095,4.71022,74000000.0
2008-03-27 02:15:00,4.71017,4.71097,4.70856,4.70999,70000000.0
2008-03-27 02:20:00,4.7089,4.7104,4.7065,4.70816,74000000.0
2008-03-27 02:25:00,4.70806,4.70962,4.70728,4.7087,59000000.0
2008-03-27 02:30:00,4.70839,4.71076,4.70839,4.70918,64000000.0
2008-03-27 02:35:00,4.71006,4.71037,4.70648,4.70734,71000000.0
2008-03-27 02:40:00,4.70695,4.7077,4.70495,4.70592,69000000.0
2008-03-27 02:45:00,4.7048,4.70605,4.7033,4.70344,69000000.0
2008-03-27 02:50:00,4.70372,4.70568,4.70293,4.70521,66000000.0
2008-03-27 02:55:00,4.70616,4.70814,4.70402,4.70639,65000000.0
2008-03-27 03:00:00,4.70677,4.70808,4.70539,4.70645,67000000.0
2008-03-27 03:05:00,4.70534,4.70627,4.70148,4.70189,68000000.0
2008-03-27 03:10:00,4.70236,4.70446,4.70073,4.70323,80000000.0
2008-03-27 03:15:00,4.70416,4.70466,4.70272,4.70429,50000000.0
2008-03-27 03:20:00,4.7035,4.70412,4.70076,4.70185,62000000.0
2008-03-27 03:25:00,4.70325,4.70401,4.70226,4.70253,71000000.0
2008-03-27 03:30:00,4.70332,4.70383,4.70205,4.70342,68000000.0
2008-03-27 03:35:00,4.70338,4.70908,4.7031,4.70647,60000000.0
2008-03-27 03:40:00,4.70777,4.71024,4.7063,4.70843,82000000.0
2008-03-27 03:45:00,4.70928,4.70938,4.70612,4.70755,53000000.0
2008-03-27 03:50:00,4.70704,4.70938,4.70677,4.70867,74000000.0
2008-03-27 03:55:00,4.70775,4.71249,4.70721,4.71249,63000000.0
2008-03-27 04:00:00,4.71179,4.7142,4.71048,4.71398,70000000.0
2008-03-27 04:05:00,4.71301,4.71316,4.70995,4.71021,66000000.0
2008-03-27 04:10:00,4.7112,4.71179,4.70917,4.71173,77000000.0
2008-03-27 04:15:00,4.71189,4.71356,4.71122,4.71301,57000000.0
2008-03-27 04:20:00,4.71274,4.71394,4.71199,4.71268,62000000.0
2008-03-27 04:25:00,4.71352,4.71625,4.71235,4.71546,53000000.0
2008-03-27 04:30:00,4.71393,4.71689,4.71393,4.71632,66000000.0
2008-03-27 04:35:00,4.71643,4.71756,4.71523,4.71671,64000000.0
2008-03-27 04:40:00,4.71669,4.7181,4.71577,4.71577,54000000.0
2008-03-27 04:45:00,4.71688,4.71714,4.71247,4.71303,63000000.0
2008-03-27 04:50:00,4.7141,4.71491,4.71267,4.71403,71000000.0
2008-03-27 04:55:00,4.71377,4.71413,4.71119,4.7121,65000000.0
2008-03-27 05:00:00,4.71272,4.71418,4.71189,4.71302,62000000.0
2008-03-27 05:05:00,4.71286,4.71479,4.71286,4.71477,72000000.0
2008-03-27 05:10:00,4.71447,4.71513,4.71267,4.71357,59000000.0
2008-03-27 05:15:00,4.71308,4.71397,4.71214,4.71292,67000000.0
2008-03-27 05:20:00,4.71284,4.71465,4.71208,4.7131,79000000.0
2008-03-27 05:25:00,4.7135,4.71399,4.71187,4.71233,66000000.0
2008-03-27 05:30:00,4.71184,4.71308,4.71031,4.71167,76000000.0
2008-03-27 05:35:00,4.71274,4.71332,4.70966,4.71308,78000000.0
2008-03-27 05:40:00,4.71388,4.71388,4.7121,4.71299,61000000.0
2008-03-27 05:45:00,4.7133,4.71563,4.71235,4.71355,77000000.0
2008-03-27 05:50:00,4.71316,4.71404,4.71184,4.71332,62000000.0
2008-03-27 05:55:00,4.71332,4.71332,4.70934,4.7096,70000000.0
2008-03-27 06:00:00,4.7095,4.71102,4.70705,4.70862,77000000.0
2008-03-27 06:05:00,4.70738,4.70876,4.70563,4.70732,81000000.0
2008-03-27 06:10:00,4.70765,4.70973,4.70755,4.70894,73000000.0
2008-03-27 06:15:00,4.70821,4.70956,4.70743,4.70877,69000000.0
2008-03-27 06:20:00,4.70921,4.71069,4.70848,4.71017,68000000.0
2008-03-27 06:25:00,4.70943,4.71033,4.70852,4.70992,71000000.0
2008-03-27 06:30:00,4.70924,4.712,4.70924,4.71077,58000000.0
2008-03-27 06:35:00,4.7108,4.71322,4.70973,4.71322,72000000.0
2008-03-27 06:40:00,4.71218,4.71291,4.70907,4.7105,71000000.0
2008-03-27 06:45:00,4.70925,4.71282,4.70925,4.71216,69000000.0
2008-03-27 06:50:00,4.71251,4.71464,4.71191,4.71391,56000000.0
2008-03-27 06:55:00,4.71303,4.71511,4.71278,4.7136,64000000.0
2008-03-27 07:00:00,4.71356,4.71511,4.71328,4.71486,58000000.0
2008-03-27 07:05:00,4.71401,4.71449,4.71265,4.71313,59000000.0
2008-03-27 07:10:00,4.71375,4.7165,4.71343,4.71543,82000000.0
2008-03-27 07:15:00,4.71569,4.71613,4.71245,4.71305,80000000.0
2008-03-27 07:20:00,4.71252,4.71389,4.71196,4.71267,76000000.0
2008-03-27 07:25:00,4.71257,4.71322,4.71075,4.7127,78000000.0
2008-03-27 07:30:00,4.71208,4.7137,4.70942,4.70995,61000000.0
2008-03-27 07:35:00,4.70924,4.71125,4.70869,4.71094,63000000.0
2008-03-27 07:40:00,4.70998,4.71167,4.70948,4.71079,55000000.0
2008-03-27 07:45:00,4.70988,4.71241,4.70927,4.71238,59000000.0
2008-03-27 07:50:00,4.71159,4.71479,4.71142,4.71458,67000000.0
2008-03-27 07:55:00,4.71364,4.71511,4.71092,4.71092,62000000.0
2008-03-27 08:00:00,4.71189,4.71266,4.70915,4.71092,65000000.0
2008-03-27 08:05:00,4.71225,4.71332,4.71115,4.7126,73000000.0
2008-03-27 08:10:00,4.71288,4.71767,4.71288,4.71594,58000000.0
2008-03-27 08:15:00,4.71659,4.71659,4.71254,4.71519,59000000.0
2008-03-27 08:20:00,4.71428,4.71606,4.71226,4.71536,64000000.0
2008-03-27 08:25:00,4.71584,4.71685,4.71447,4.71551,56000000.0
2008-03-27 08:30:00,4.71601,4.71709,4.71438,4.71589,62000000.0
2008-03-27 08:35:00,4.71575,4.71725,4.7144,4.71669,56000000.0
2008-03-27 08:40:00,4.71523,4.72052,4.7151,4.72015,58000000.0
2008-03-27 08:45:00,4.71885,4.71985,4.71677,4.71837,76000000.0
2008-03-27 08:50:00,4.71847,4.72225,4.71748,4.72052,81000000.0
2008-03-27 08:55:00,4.72082,4.72154,4.71807,4.71892,70000000.0
2008-03-27 09:00:00,4.7189,4.72051,4.71816,4.71852,62000000.0
2008-03-27 09:05:00,4.71963,4.71997,4.71582,4.71704,66000000.0
2008-03-27 09:10:00,4.71772,4.71852,4.71613,4.71646,67000000.0
2008-03-27 09:15:00,4.71859,4.72138,4.71677,4.71959,72000000.0
2008-03-27 09:20:00,4.71954,4.72003,4.71685,4.71685,74000000.0
2008-03-27 09:25:00,4.7181,4.7182,4.71453,4.71597,68000000.0
2008-03-27 09:30:00,4.71512,4.71594,4.71154,4.71353,69000000.0
2008-03-27 09:35:00,4.71348,4.71485,4.71057,4.71212,85000000.0
2008-03-27 09:40:00,4.71303,4.71614,4.7118,4.71596,74000000.0
2008-03-27 09:45:00,4.71626,4.71676,4.71437,4.71595,76000000.0
2008-03-27 09:50:00,4.7147,4.71823,4.7147,4.71695,74000000.0
2008-03-27 09:55:00,4.71773,4.72363,4.71674,4.72335,68000000.0
2008-03-27 10:00:00,4.72383,4.73241,4.72316,4.73104,75000000.0
2008-03-27 10:05:00,4.73048,4.73254,4.72558,4.72981,50000000.0
2008-03-27 10:10:00,4.73081,4.73081,4.72616,4.72798,70000000.0
2008-03-27 10:15:00,4.72656,4.73201,4.72656,4.73079,74000000.0
2008-03-27 10:20:00,4.73184,4.73473,4.73081,4.73335,60000000.0
2008-03-27 10:25:00,4.73248,4.73577,4.73123,4.73348,60000000.0
2008-03-27 10:30:00,4.73578,4.73655,4.73261,4.73331,57000000.0
2008-03-27 10:35:00,4.73345,4.73518,4.73195,4.73352,72000000.0
2008-03-27 10:40:00,4.7334,4.73341,4.72974,4.73091,62000000.0
2008-03-27 10:45:00,4.73119,4.73252,4.72846,4.73181,55000000.0
2008-03-27 10:50:00,4.73118,4.73182,4.72889,4.7305,72000000.0
2008-03-27 10:55:00,4.72937,4.73004,4.72701,4.72701,49000000.0
2008-03-27 11:00:00,4.72867,4.72933,4.7252,4.72606,61000000.0
2008-03-27 11:05:00,4.72708,4.72714,4.72276,4.72557,71000000.0
2008-03-27 11:10:00,4.72515,4.7266,4.72445,4.72538,67000000.0
2008-03-27 11:15:00,4.72581,4.72662,4.72259,4.72455,63000000.0
2008-03-27 11:20:00,4.72373,4.72504,4.72032,4.72219,76000000.0
2008-03-27 11:25:00,4.72256,4.72338,4.7193,4.72073,64000000.0
2008-03-27 11:30:00,4.7204,4.72172,4.71948,4.72131,74000000.0
2008-03-27 11:35:00,4.72018,4.72194,4.71876,4.72086,60000000.0
2008-03-27 11:40:00,4.72132,4.72248,4.72051,4.72209,64000000.0
2008-03-27 11:45:00,4.72163,4.72378,4.72139,4.72275,62000000.0
2008-03-27 11:50:00,4.72227,4.72436,4.72148,4.72214,68000000.0
2008-03-27 11:55:00,4.72235,4.72373,4.72011,4.72039,52000000.0
2008-03-27 12:00:00,4.72095,4.72171,4.71779,4.71785,63000000.0
2008-03-27 12:05:00,4.71885,4.71885,4.71374,4.71428,61000000.0
2008-03-27 12:10:00,4.71417,4.71516,4.70866,4.71026,63000000.0
2008-03-27 12:15:00,4.71071,4.71325,4.70767,4.70957,56000000.0
2008-03-27 12:20:00,4.70903,4.71029,4.70718,4.70977,70000000.0
2008-03-27 12:25:00,4.70963,4.71264,4.70949,4.71257,57000000.0
2008-03-27 12:30:00,4.71207,4.71601,4.71173,4.71352,61000000.0
2008-03-27 12:35:00,4.71386,4.71766,4.71274,4.71698,64000000.0
2008-03-27 12:40:00,4.71671,4.71741,4.71341,4.71442,70000000.0
2008-03-27 12:45:00,4.71386,4.71461,4.71134,4.7133,65000000.0
2008-03-27 12:50:00,4.71344,4.71444,4.7124,4.71319,66000000.0
2008-03-27 12:55:00,4.71303,4.7137,4.71155,4.71155,62000000.0
2008-03-27 13:00:00,4.71216,4.71359,4.7103,4.7115,81000000.0
2008-03-27 13:05:00,4.71106,4.71361,4.71045,4.71155,77000000.0
2008-03-27 13:10:00,4.71102,4.71165,4.7092,4.71057,79000000.0
2008-03-27 13:15:00,4.71017,4.71031,4.7069,4.70835,63000000.0
2008-03-27 13:20:00,4.70926,4.71045,4.7077,4.70918,78000000.0
2008-03-27 13:25:00,4.70831,4.71057,4.70797,4.7089,62000000.0
2008-03-27 13:30:00,4.71085,4.71301,4.70949,4.71301,55000000.0
2008-03-27 13:35:00,4.71296,4.71526,4.71204,4.71436,65000000.0
2008-03-27 13:40:00,4.71497,4.7161,4.71383,4.715,55000000.0
2008-03-27 13:45:00,4.71613,4.71624,4.71398,4.71542,64000000.0
2008-03-27 13:50:00,4.71515,4.71765,4.71402,4.7168,58000000.0
2008-03-27 13:55:00,4.71683,4.71739,4.71498,4.71694,59000000.0
2008-03-27 14:00:00,4.71766,4.71866,4.71551,4.71763,72000000.0
2008-03-27 14:05:00,4.71803,4.7194,4.71623,4.71745,60000000.0
2008-03-27 14:10:00,4.71737,4.7178,4.71596,4.71653,56000000.0
2008-03-27 14:15:00,4.71777,4.71902,4.71612,4.71754,76000000.0
2008-03-27 14:20:00,4.71775,4.71877,4.71537,4.71706,52000000.0
2008-03-27 14:25:00,4.71648,4.71756,4.71471,4.71478,65000000.0
2008-03-27 14:30:00,4.71587,4.72789,4.71587,4.72301,60000000.0
2008-03-27 14:35:00,4.72484,4.7272,4.723,4.72655,63000000.0
2008-03-27 14:40:00,4.72593,4.73382,4.72454,4.73382,77000000.0
2008-03-27 14:45:00,4.73396,4.73497,4.7304,4.73497,56000000.0
2008-03-27 14:50:00,4.73325,4.73532,4.7301,4.73048,60000000.0
2008-03-27 14:55:00,4.73111,4.73202,4.72815,4.73018,71000000.0
2008-03-27 15:00:00,4.73119,4.73122,4.72447,4.72575,76000000.0
2008-03-27 15:05:00,4.72478,4.72617,4.72316,4.72421,68000000.0
2008-03-27 15:10:00,4.72503,4.72503,4.71815,4.72053,61000000.0
2008-03-27 15:15:00,4.71874,4.72119,4.71423,4.71699,68000000.0
2008-03-27 15:20:00,4.71832,4.72177,4.71697,4.72144,59000000.0
2008-03-27 15:25:00,4.72064,4.72064,4.71456,4.71656,71000000.0
2008-03-27 15:30:00,4.71639,4.71863,4.71372,4.71794,68000000.0
2008-03-27 15:35:00,4.71869,4.72063,4.7167,4.71892,52000000.0
2008-03-27 15:40:00,4.71672,4.71875,4.7163,4.71705,62000000.0
2008-03-27 15:45:00,4.71724,4.71994,4.71523,4.71896,81000000.0
2008-03-27 15:50:00,4.71766,4.7202,4.71673,4.71913,75000000.0
2008-03-27 15:55:00,4.71832,4.72079,4.71816,4.71977,74000000.0
2008-03-27 16:00:00,4.71935,4.7213,4.7171,4.71989,61000000.0
2008-03-27 16:05:00,4.71991,4.72351,4.71937,4.7228,70000000.0
2008-03-27 16:10:00,4.72378,4.724,4.72167,4.72358,64000000.0
2008-03-27 16:15:00,4.72316,4.72422,4.72178,4.72342,66000000.0
2008-03-27 16:20:00,4.72333,4.72342,4.71929,4.72009,65000000.0
2008-03-27 16:25:00,4.72008,4.72097,4.71563,4.71597,51000000.0
2008-03-27 16:30:00,4.71466,4.71548,4.71087,4.71493,53000000.0
2008-03-27 16:35:00,4.71343,4.71864,4.71194,4.7166,78000000.0
2008-03-27 16:40:00,4.71779,4.71917,4.7165,4.71827,86000000.0
2008-03-27 16:45:00,4.71905,4.72097,4.71742,4.72097,59000000.0
2008-03-27 16:50:00,4.72081,4.72227,4.71859,4.71986,66000000.0
2008-03-27 16:55:00,4.72044,4.72123,4.71816,4.71866,52000000.0
2008-03-27 17:00:00,4.71957,4.72056,4.71822,4.71836,62000000.0
2008-03-27 17:05:00,4.71862,4.72067,4.71846,4.72,73000000.0
2008-03-27 17:10:00,4.72027,4.72027,4.71717,4.71853,57000000.0
2008-03-27 17:15:00,4.71673,4.71895,4.71466,4.71814,71000000.0
2008-03-27 17:20:00,4.71846,4.72073,4.71725,4.71852,55000000.0
2008-03-27 17:25:00,4.71713,4.72064,4.71667,4.72064,62000000.0
2008-03-27 17:30:00,4.7206,4.72139,4.71886,4.72078,63000000.0
2008-03-27 17:35:00,4.71899,4.72263,4.71899,4.7198,64000000.0
2008-03-27 17:40:00,4.72042,4.72269,4.71586,4.71586,76000000.0
2008-03-27 17:45:00,4.71818,4.71841,4.7161,4.71785,60000000.0
2008-03-27 17:50:00,4.71752,4.71752,4.71435,4.71636,86000000.0
2008-03-27 17:55:00,4.71585,4.71647,4.71299,4.71509,66000000.0
2008-03-27 18:00:00,4.71533,4.71608,4.71345,4.71526,72000000.0
2008-03-27 18:05:00,4.71547,4.71816,4.71518,4.7161,73000000.0
2008-03-27 18:10:00,4.71614,4.71706,4.7129,4.71381,58000000.0
2008-03-27 18:15:00,4.71271,4.71595,4.71156,4.71595,61000000.0
2008-03-27 18:20:00,4.71496,4.71701,4.71342,4.71342,63000000.0
2008-03-27 18:25:00,4.7141,4.71783,4.71264,4.71713,67000000.0
2008-03-27 18:30:00,4.71836,4.71878,4.71519,4.71624,65000000.0
2008-03-27 18:35:00,4.71796,4.71811,4.71548,4.71548,76000000.0
2008-03-27 18:40:00,4.71638,4.71765,4.71453,4.71669,67000000.0
2008-03-27 18:45:00,4.71581,4.71734,4.71509,4.71533,66000000.0
2008-03-27 18:50:00,4.71577,4.71774,4.71401,4.71577,63000000.0
2008-03-27 18:55:00,4.71538,4.7166,4.71424,4.71577,71000000.0
2008-03-27 19:00:00,4.71487,4.71672,4.71415,4.71478,70000000.0
2008-03-27 19:05:00,4.71655,4.71811,4.71496,4.71557,76000000.0
2008-03-27 19:10:00,4.71604,4.71687,4.71326,4.71326,68000000.0
2008-03-27 19:15:00,4.71369,4.71486,4.71191,4.71468,61000000.0
2008-03-27 19:20:00,4.71364,4.71767,4.71307,4.71733,72000000.0
2008-03-27 19:25:00,4.71609,4.7171,4.71508,4.71576,62000000.0
2008-03-27 19:30:00,4.71557,4.71688,4.7141,4.71481,66000000.0
2008-03-27 19:35:00,4.71596,4.71596,4.71211,4.71369,63000000.0
2008-03-27 19:40:00,4.7118,4.71389,4.70965,4.71165,70000000.0
2008-03-27 19:45:00,4.71098,4.71141,4.70851,4.7106,70000000.0
2008-03-27 19:50:00,4.71052,4.71218,4.70988,4.71063,71000000.0
2008-03-27 19:55:00,4.71195,4.71233,4.70969,4.71175,68000000.0
2008-03-27 20:00:00,4.71161,4.71389,4.71117,4.71214,67000000.0
2008-03-27 20:05:00,4.71154,4.71277,4.7102,4.71212,65000000.0
2008-03-27 20:10:00,4.71216,4.7129,4.71063,4.71248,66000000.0
2008-03-27 20:15:00,4.71307,4.71635,4.71181,4.71502,64000000.0
2008-03-27 20:20:00,4.71452,4.71699,4.71449,4.71652,65000000.0
2008-03-27 20:25:00,4.71664,4.71944,4.7161,4.71944,63000000.0
2008-03-27 20:30:00,4.71804,4.71989,4.7172,4.71796,59000000.0
2008-03-27 20:35:00,4.71804,4.72349,4.71804,4.72263,70000000.0
2008-03-27 20:40:00,4.72368,4.72369,4.71997,4.72036,89000000.0
2008-03-27 20:45:00,4.7203,4.72137,4.71825,4.72122,67000000.0
2008-03-27 20:50:00,4.72056,4.72382,4.71915,4.7226,62000000.0
2008-03-27 20:55:00,4.72252,4.72352,4.71988,4.71988,65000000.0
2008-03-27 21:00:00,4.72042,4.72149,4.71865,4.72063,72000000.0
2008-03-27 21:05:00,4.72084,4.72199,4.71939,4.72165,66000000.0
2008-03-27 21:10:00,4.72037,4.72598,4.72037,4.72527,62000000.0
2008-03-27 21:15:00,4.72551,4.72555,4.72349,4.72514,68000000.0
2008-03-27 21:20:00,4.72468,4.7255,4.72374,4.72503,52000000.0
2008-03-27 21:25:00,4.7247,4.72581,4.72393,4.7245,58000000.0
2008-03-27 21:30:00,4.72519,4.72624,4.72391,4.72624,59000000.0
2008-03-27 21:35:00,4.726,4.72725,4.725,4.72562,88000000.0
2008-03-27 21:40:00,4.72656,4.72656,4.72307,4.72371,65000000.0
2008-03-27 21:45:00,4.72343,4.72343,4.72091,4.72225,62000000.0
2008-03-27 21:50:00,4.72255,4.7228,4.71871,4.72029,62000000.0
2008-03-27 21:55:00,4.72072,4.72249,4.7197,4.72143,72000000.0
2008-03-27 22:00:00,4.72165,4.72428,4.72064,4.7232,79000000.0
2008-03-27 22:05:00,4.72323,4.72412,4.72157,4.72412,67000000.0
2008-03-27 22:10:00,4.72336,4.7251,4.7225,4.72411,64000000.0
2008-03-27 22:15:00,4.72383,4.72569,4.72297,4.72415,69000000.0
2008-03-27 22:20:00,4.72399,4.72512,4.72262,4.72303,69000000.0
2008-03-27 22:25:00,4.72387,4.72479,4.72328,4.72345,63000000.0
2008-03-27 22:30:00,4.72398,4.72508,4.72312,4.72376,60000000.0
2008-03-27 22:35:00,4.72418,4.72511,4.72212,4.72326,56000000.0
2008-03-27 22:40:00,4.72265,4.72309,4.72046,4.72278,63000000.0
2008-03-27 22:45:00,4.72254,4.72364,4.72044,4.72044,68000000.0
2008-03-27 22:50:00,4.7212,4.72188,4.71981,4.72012,70000000.0
2008-03-27 22:55:00,4.72082,4.72209,4.71967,4.72106,64000000.0
2008-03-27 23:00:00,4.71999,4.72125,4.71961,4.72047,68000000.0
2008-03-27 23:05:00,4.72031,4.72093,4.71763,4.71838,60000000.0
2008-03-27 23:10:00,4.71848,4.71937,4.71775,4.71801,66000000.0
2008-03-27 23:15:00,4.71795,4.7201,4.71787,4.71916,65000000.0
2008-03-27 23:20:00,4.71904,4.72008,4.71822,4.71866,66000000.0
2008-03-27 23:25:00,4.71888,4.71946,4.71813,4.71893,64000000.0
2008-03-27 23:30:00,4.71864,4.71923,4.71732,4.71843,72000000.0
2008-03-27 23:35:00,4.7185,4.71926,4.717,4.71799,62000000.0
2008-03-27 23:40:00,4.7187,4.7208,4.71796,4.71901,80000000.0
2008-03-27 23:45:00,4.71876,4.72074,4.71861,4.72017,76000000.0
2008-03-27 23:50:00,4.72071,4.7214,4.71845,4.72105,67000000.0
2008-03-27 23:55:00,4.72034,4.72087,4.71949,4.71993,76000000.0
2008-03-28 00:00:00,4.71943,4.72119,4.71823,4.71823,70000000.0
2008-03-28 00:05:00,4.7175,4.71984,4.71714,4.71984,62000000.0
2008-03-28 00:10:00,4.71932,4.71997,4.71766,4.71922,63000000.0
2008-03-28 00:15:00,4.72025,4.72069,4.71828,4.72062,65000000.0
2008-03-28 00:20:00,4.72061,4.72102,4.71887,4.71964,60000000.0
2008-03-28 00:25:00,4.71932,4.71932,4.71717,4.71722,66000000.0
2008-03-28 00:30:00,4.71799,4.7187,4.71414,4.715,64000000.0
2008-03-28 00:35:00,4.71514,4.71579,4.71031,4.71172,80000000.0
2008-03-28 00:40:00,4.7103,4.71219,4.70934,4.7112,61000000.0
2008-03-28 00:45:00,4.7113,4.71208,4.7101,4.71103,63000000.0
2008-03-28 00:50:00,4.71026,4.71092,4.70869,4.7091,60000000.0
2008-03-28 00:55:00,4.70875,4.71115,4.70835,4.7108,66000000.0
2008-03-28 01:00:00,4.7105,4.71091,4.70833,4.70982,63000000.0
2008-03-28 01:05:00,4.71112,4.71236,4.70973,4.71202,70000000.0
2008-03-28 01:10:00,4.71135,4.71182,4.70983,4.71105,55000000.0
2008-03-28 01:15:00,4.71172,4.71191,4.71017,4.71048,63000000.0
2008-03-28 01:20:00,4.71172,4.71249,4.71014,4.7114,59000000.0
2008-03-28 01:25:00,4.71095,4.71263,4.70863,4.70961,70000000.0
2008-03-28 01:30:00,4.71009,4.71266,4.7087,4.71195,68000000.0
2008-03-28 01:35:00,4.71109,4.71247,4.70937,4.71141,71000000.0
2008-03-28 01:40:00,4.71152,4.7124,4.7107,4.71117,72000000.0
2008-03-28 01:45:00,4.71176,4.71181,4.70888,4.71048,68000000.0
2008-03-28 01:50:00,4.71068,4.71114,4.70936,4.70941,67000000.0
2008-03-28 01:55:00,4.7102,4.71132,4.70925,4.71,61000000.0
2008-03-28 02:00:00,4.71072,4.71339,4.71028,4.7122,69000000.0
2008-03-28 02:05:00,4.71241,4.71479,4.71184,4.71425,73000000.0
2008-03-28 02:10:00,4.71315,4.71506,4.71288,4.71409,74000000.0
2008-03-28 02:15:00,4.71338,4.7149,4.71273,4.71433,70000000.0
2008-03-28 02:20:00,4.71378,4.7154,4.71309,4.71444,74000000.0
2008-03-28 02:25:00,4.71412,4.71547,4.71356,4.71356,59000000.0
2008-03-28 02:30:00,4.71566,4.7159,4.71392,4.7149,64000000.0
2008-03-28 02:35:00,4.71497,4.71664,4.7141,4.71554,71000000.0
2008-03-28 02:40:00,4.71657,4.71842,4.71451,4.71685,69000000.0
2008-03-28 02:45:00,4.71742,4.72073,4.71739,4.71855,69000000.0
2008-03-28 02:50:00,4.71993,4.72168,4.71771,4.71882,66000000.0
2008-03-28 02:55:00,4.71896,4.72135,4.7164,4.72029,65000000.0
2008-03-28 03:00:00,4.72018,4.72247,4.71932,4.71992,67000000.0
2008-03-28 03:05:00,4.72082,4.7254,4.72056,4.72336,68000000.0
2008-03-28 03:10:00,4.72331,4.72362,4.72155,4.72157,80000000.0
2008-03-28 03:15:00,4.72187,4.72253,4.71881,4.72067,50000000.0
2008-03-28 03:20:00,4.71897,4.72025,4.71816,4.71914,62000000.0
2008-03-28 03:25:00,4.71976,4.71976,4.71733,4.71733,71000000.0
2008-03-28 03:30:00,4.7175,4.71839,4.71531,4.71661,68000000.0
2008-03-28 03:35:00,4.71592,4.71831,4.71543,4.71716,60000000.0
2008-03-28 03:40:00,4.71724,4.71841,4.71398,4.71593,82000000.0
2008-03-28 03:45:00,4.71591,4.71722,4.71556,4.7164,53000000.0
2008-03-28 03:50:00,4.71606,4.71766,4.71564,4.71636,74000000.0
2008-03-28 03:55:00,4.71699,4.7184,4.71542,4.71619,63000000.0
2008-03-28 04:00:00,4.71544,4.71661,4.71403,4.71522,70000000.0
2008-03-28 04:05:00,4.71571,4.71716,4.71512,4.71528,66000000.0
2008-03-28 04:10:00,4.716,4.71664,4.7141,4.71496,77000000.0
2008-03-28 04:15:00,4.7151,4.71666,4.71457,4.71536,57000000.0
2008-03-28 04:20:00,4.71599,4.71828,4.71567,4.71709,62000000.0
2008-03-28 04:25:00,4.71588,4.71719,4.71504,4.71655,53000000.0
2008-03-28 04:30:00,4.71586,4.71789,4.71586,4.71691,66000000.0
2008-03-28 04:35:00,4.71715,4.71801,4.71567,4.71705,64000000.0
2008-03-28 04:40:00,4.71702,4.71702,4.71491,4.71649,54000000.0
2008-03-28 04:45:00,4.71625,4.71724,4.71304,4.71304,63000000.0
2008-03-28 04:50:00,4.71314,4.71513,4.71314,4.71377,71000000.0
2008-03-28 04:55:00,4.714,4.71756,4.71372,4.71633,65000000.0
2008-03-28 05:00:00,4.71588,4.71731,4.71525,4.716,62000000.0
2008-03-28 05:05:00,4.71594,4.71823,4.71565,4.71698,72000000.0
2008-03-28 05:10:00,4.71766,4.71785,4.71624,4.71705,59000000.0
2008-03-28 05:15:00,4.71683,4.71874,4.71609,4.71854,67000000.0
2008-03-28 05:20:00,4.71696,4.7181,4.7158,4.71585,79000000.0
2008-03-28 05:25:00,4.71744,4.71802,4.71556,4.71742,66000000.0
2008-03-28 05:30:00,4.71665,4.71783,4.71451,4.71551,76000000.0
2008-03-28 05:35:00,4.71572,4.71708,4.7149,4.7155,78000000.0
2008-03-28 05:40:00,4.71547,4.71681,4.71457,4.71653,61000000.0
2008-03-28 05:45:00,4.71535,4.7166,4.71468,4.71557,77000000.0
2008-03-28 05:50:00,4.71498,4.7161,4.71462,4.71464,62000000.0
2008-03-28 05:55:00,4.71441,4.71696,4.71441,4.71591,70000000.0
2008-03-28 06:00:00,4.71463,4.71675,4.71393,4.71618,77000000.0
2008-03-28 06:05:00,4.71584,4.7171,4.7154,4.71618,81000000.0
2008-03-28 06:10:00,4.71591,4.71659,4.7147,4.71601,73000000.0
2008-03-28 06:15:00,4.71563,4.71789,4.71521,4.71772,69000000.0
2008-03-28 06:20:00,4.71812,4.71882,4.71654,4.7171,68000000.0
2008-03-28 06:25:00,4.71711,4.71837,4.71661,4.71721,71000000.0
2008-03-28 06:30:00,4.71741,4.71895,4.7168,4.7168,58000000.0
2008-03-28 06:35:00,4.71735,4.71836,4.71597,4.71653,72000000.0
2008-03-28 06:40:00,4.71745,4.71853,4.71651,4.71747,71000000.0
2008-03-28 06:45:00,4.71752,4.72186,4.71679,4.7198,69000000.0
2008-03-28 06:50:00,4.72064,4.72125,4.71902,4.7212,56000000.0
2008-03-28 06:55:00,4.7208,4.7216,4.71954,4.72049,64000000.0
2008-03-28 07:00:00,4.71997,4.72105,4.71926,4.71981,58000000.0
2008-03-28 07:05:00,4.72011,4.72039,4.7172,4.7172,59000000.0
2008-03-28 07:10:00,4.71786,4.72047,4.71786,4.71948,82000000.0
2008-03-28 07:15:00,4.72023,4.72082,4.71854,4.7187,80000000.0
2008-03-28 07:20:00,4.71929,4.72126,4.71887,4.72067,76000000.0
2008-03-28 07:25:00,4.72146,4.72164,4.71991,4.72116,78000000.0
2008-03-28 07:30:00,4.72003,4.72054,4.71696,4.71903,61000000.0
2008-03-28 07:35:00,4.7196,4.71965,4.71551,4.71609,63000000.0
2008-03-28 07:40:00,4.71592,4.71987,4.71592,4.71726,55000000.0
2008-03-28 07:45:00,4.7175,4.71789,4.7158,4.71617,59000000.0
2008-03-28 07:50:00,4.71626,4.71804,4.71537,4.71804,67000000.0
2008-03-28 07:55:00,4.71614,4.71781,4.71357,4.71571,62000000.0
2008-03-28 08:00:00,4.71612,4.7181,4.7145,4.71692,65000000.0
2008-03-28 08:05:00,4.7166,4.71775,4.71523,4.71694,73000000.0
2008-03-28 08:10:00,4.71627,4.71894,4.71623,4.71843,58000000.0
2008-03-28 08:15:00,4.71759,4.71949,4.71718,4.71867,59000000.0
2008-03-28 08:20:00,4.71868,4.71868,4.71648,4.71756,64000000.0
2008-03-28 08:25:00,4.71777,4.71857,4.71647,4.71727,56000000.0
2008-03-28 08:30:00,4.71787,4.71966,4.71678,4.71821,62000000.0
2008-03-28 08:35:00,4.7188,4.71934,4.71732,4.71861,56000000.0
2008-03-28 08:40:00,4.71887,4.71969,4.71439,4.71759,58000000.0
2008-03-28 08:45:00,4.71804,4.71894,4.71456,4.71762,76000000.0
2008-03-28 08:50:00,4.71728,4.72236,4.71435,4.72236,81000000.0
2008-03-28 08:55:00,4.72154,4.72457,4.72074,4.72333,70000000.0
2008-03-28 09:00:00,4.72292,4.72467,4.71864,4.71971,62000000.0
2008-03-28 09:05:00,4.71871,4.72104,4.71837,4.72045,66000000.0
2008-03-28 09:10:00,4.71898,4.72018,4.71721,4.71763,67000000.0
2008-03-28 09:15:00,4.71864,4.72061,4.71819,4.71937,72000000.0
2008-03-28 09:20:00,4.71953,4.72412,4.71874,4.72127,74000000.0
2008-03-28 09:25:00,4.72101,4.72428,4.71922,4.72425,68000000.0
2008-03-28 09:30:00,4.72475,4.72629,4.72218,4.7232,69000000.0
2008-03-28 09:35:00,4.72283,4.72624,4.72283,4.72498,85000000.0
2008-03-28 09:40:00,4.72505,4.72649,4.72239,4.72648,74000000.0
2008-03-28 09:45:00,4.72511,4.72956,4.72487,4.72812,76000000.0
2008-03-28 09:50:00,4.72937,4.72937,4.72388,4.72544,74000000.0
2008-03-28 09:55:00,4.72508,4.72508,4.71875,4.72241,68000000.0
2008-03-28 10:00:00,4.72168,4.72363,4.71905,4.72363,75000000.0
2008-03-28 10:05:00,4.7219,4.72495,4.7219,4.72495,50000000.0
2008-03-28 10:10:00,4.72493,4.72853,4.72356,4.72829,70000000.0
2008-03-28 10:15:00,4.72821,4.72993,4.7261,4.72903,74000000.0
2008-03-28 10:20:00,4.72852,4.73138,4.72724,4.72756,60000000.0
2008-03-28 10:25:00,4.72681,4.72776,4.72264,4.72483,60000000.0
2008-03-28 10:30:00,4.72499,4.7276,4.72328,4.7267,57000000.0
2008-03-28 10:35:00,4.72601,4.72676,4.7229,4.72452,72000000.0
2008-03-28 10:40:00,4.72353,4.7252,4.72175,4.72352,62000000.0
2008-03-28 10:45:00,4.72406,4.72447,4.72147,4.72238,55000000.0
2008-03-28 10:50:00,4.72284,4.72358,4.71994,4.7232,72000000.0
2008-03-28 10:55:00,4.72199,4.72706,4.72096,4.72653,49000000.0
2008-03-28 11:00:00,4.72657,4.72729,4.72297,4.72411,61000000.0
2008-03-28 11:05:00,4.72544,4.72572,4.72301,4.72447,71000000.0
2008-03-28 11:10:00,4.72566,4.72666,4.7243,4.72605,67000000.0
2008-03-28 11:15:00,4.72526,4.72597,4.72225,4.7239,63000000.0
2008-03-28 11:20:00,4.72393,4.72825,4.72279,4.72769,76000000.0
2008-03-28 11:25:00,4.72744,4.72778,4.72402,4.72462,64000000.0
2008-03-28 11:30:00,4.72524,4.72566,4.72256,4.72256,74000000.0
2008-03-28 11:35:00,4.72367,4.72516,4.722,4.72461,60000000.0
2008-03-28 11:40:00,4.72387,4.72502,4.71771,4.72123,64000000.0
2008-03-28 11:45:00,4.71981,4.72202,4.71966,4.72149,62000000.0
2008-03-28 11:50:00,4.7211,4.72209,4.71907,4.72141,68000000.0
2008-03-28 11:55:00,4.72123,4.72244,4.71643,4.71682,52000000.0
2008-03-28 12:00:00,4.7165,4.7165,4.70934,4.71116,63000000.0
2008-03-28 12:05:00,4.71252,4.71471,4.7119,4.71316,61000000.0
2008-03-28 12:10:00,4.71348,4.71582,4.71269,4.71486,63000000.0
2008-03-28 12:15:00,4.71305,4.71832,4.71305,4.71788,56000000.0
2008-03-28 12:20:00,4.71727,4.71867,4.71626,4.71743,70000000.0
2008-03-28 12:25:00,4.71632,4.71855,4.71632,4.71837,57000000.0
2008-03-28 12:30:00,4.7179,4.71985,4.71668,4.71963,61000000.0
2008-03-28 12:35:00,4.72027,4.72037,4.71445,4.71672,64000000.0
2008-03-28 12:40:00,4.71633,4.7169,4.71392,4.71455,70000000.0
2008-03-28 12:45:00,4.71467,4.71493,4.71238,4.71429,65000000.0
2008-03-28 12:50:00,4.71354,4.71354,4.70837,4.70837,66000000.0
2008-03-28 12:55:00,4.70885,4.71285,4.70684,4.71232,62000000.0
2008-03-28 13:00:00,4.71104,4.71203,4.70882,4.71175,81000000.0
2008-03-28 13:05:00,4.71104,4.71194,4.70819,4.70867,77000000.0
2008-03-28 13:10:00,4.70815,4.71151,4.70791,4.71093,79000000.0
2008-03-28 13:15:00,4.71029,4.71074,4.70497,4.70596,63000000.0
2008-03-28 13:20:00,4.70659,4.70847,4.70185,4.70233,78000000.0
2008-03-28 13:25:00,4.70274,4.70495,4.70194,4.70444,62000000.0
2008-03-28 13:30:00,4.70308,4.70529,4.70218,4.70256,55000000.0
2008-03-28 13:35:00,4.70349,4.70485,4.70196,4.70446,65000000.0
2008-03-28 13:40:00,4.70317,4.70771,4.70317,4.70635,55000000.0
2008-03-28 13:45:00,4.70711,4.70798,4.70456,4.70588,64000000.0
2008-03-28 13:50:00,4.70667,4.70722,4.70313,4.70464,58000000.0
2008-03-28 13:55:00,4.70385,4.7056,4.70291,4.70558,59000000.0
2008-03-28 14:00:00,4.70414,4.70715,4.70364,4.70624,72000000.0
2008-03-28 14:05:00,4.70717,4.70875,4.70565,4.70784,60000000.0
2008-03-28 14:10:00,4.70729,4.70867,4.7056,4.7067,56000000.0
2008-03-28 14:15:00,4.70526,4.7085,4.7051,4.7085,76000000.0
2008-03-28 14:20:00,4.70841,4.71202,4.70788,4.70949,52000000.0
2008-03-28 14:25:00,4.70954,4.71034,4.70744,4.70905,65000000.0
2008-03-28 14:30:00,4.71037,4.71457,4.70935,4.71145,60000000.0
2008-03-28 14:35:00,4.71101,4.71212,4.70723,4.7099,63000000.0
2008-03-28 14:40:00,4.70896,4.7108,4.70513,4.7085,77000000.0
2008-03-28 14:45:00,4.70686,4.71063,4.70686,4.7094,56000000.0
2008-03-28 14:50:00,4.71072,4.71086,4.70698,4.70698,60000000.0
2008-03-28 14:55:00,4.70791,4.70923,4.70693,4.70837,71000000.0
2008-03-28 15:00:00,4.70718,4.71286,4.70718,4.71258,76000000.0
2008-03-28 15:05:00,4.7116,4.71441,4.71033,4.71426,68000000.0
2008-03-28 15:10:00,4.714,4.71497,4.71184,4.71361,61000000.0
2008-03-28 15:15:00,4.71518,4.71922,4.71403,4.71847,68000000.0
2008-03-28 15:20:00,4.71942,4.72016,4.71714,4.71917,59000000.0
2008-03-28 15:25:00,4.72006,4.72348,4.71877,4.72156,71000000.0
2008-03-28 15:30:00,4.72182,4.72256,4.71978,4.72044,68000000.0
2008-03-28 15:35:00,4.72017,4.72221,4.71992,4.72048,52000000.0
2008-03-28 15:40:00,4.72307,4.72723,4.72196,4.72377,62000000.0
2008-03-28 15:45:00,4.7255,4.72649,4.72349,4.72502,81000000.0
2008-03-28 15:50:00,4.72476,4.72476,4.7203,4.72206,75000000.0
2008-03-28 15:55:00,4.72239,4.72276,4.71874,4.72116,74000000.0
2008-03-28 16:00:00,4.72173,4.72665,4.72118,4.72665,61000000.0
2008-03-28 16:05:00,4.72504,4.7258,4.72174,4.72402,70000000.0
2008-03-28 16:10:00,4.72451,4.72555,4.72285,4.72396,64000000.0
2008-03-28 16:15:00,4.7242,4.72501,4.72043,4.72173,66000000.0
2008-03-28 16:20:00,4.72287,4.72386,4.72068,4.72282,65000000.0
2008-03-28 16:25:00,4.72226,4.72836,4.72178,4.72628,51000000.0
2008-03-28 16:30:00,4.72538,4.72713,4.72333,4.72459,53000000.0
2008-03-28 16:35:00,4.72405,4.72661,4.72131,4.72156,78000000.0
2008-03-28 16:40:00,4.72267,4.72303,4.71983,4.72191,86000000.0
2008-03-28 16:45:00,4.72305,4.72421,4.72205,4.72306,59000000.0
2008-03-28 16:50:00,4.72258,4.72415,4.72199,4.72325,66000000.0
2008-03-28 16:55:00,4.72302,4.72302,4.7193,4.72112,52000000.0
2008-03-28 17:00:00,4.71996,4.72337,4.71958,4.72223,62000000.0
2008-03-28 17:05:00,4.72374,4.72374,4.71969,4.72109,73000000.0
2008-03-28 17:10:00,4.72095,4.72156,4.71696,4.72118,57000000.0
2008-03-28 17:15:00,4.72152,4.72378,4.71977,4.72131,71000000.0
2008-03-28 17:20:00,4.72195,4.72218,4.71928,4.71928,55000000.0
2008-03-28 17:25:00,4.7207,4.72503,4.71915,4.72468,62000000.0
2008-03-28 17:30:00,4.72497,4.72625,4.72274,4.72436,63000000.0
2008-03-28 17:35:00,4.72503,4.72521,4.72121,4.72233,64000000.0
2008-03-28 17:40:00,4.7214,4.72282,4.72046,4.72185,76000000.0
2008-03-28 17:45:00,4.72101,4.72395,4.72067,4.72286,60000000.0
2008-03-28 17:50:00,4.72332,4.72369,4.72071,4.72253,86000000.0
2008-03-28 17:55:00,4.72338,4.7275,4.72159,4.72675,66000000.0
2008-03-28 18:00:00,4.7261,4.72927,4.72465,4.72927,72000000.0
2008-03-28 18:05:00,4.73019,4.73027,4.72628,4.72742,73000000.0
2008-03-28 18:10:00,4.72806,4.72813,4.72502,4.72531,58000000.0
2008-03-28 18:15:00,4.72556,4.72817,4.72476,4.72574,61000000.0
2008-03-28 18:20:00,4.72527,4.72785,4.72496,4.72562,63000000.0
2008-03-28 18:25:00,4.72614,4.72956,4.72474,4.72629,67000000.0
2008-03-28 18:30:00,4.72777,4.72812,4.72536,4.72548,65000000.0
2008-03-28 18:35:00,4.72713,4.72796,4.7255,4.72796,76000000.0
2008-03-28 18:40:00,4.72755,4.72896,4.72588,4.72738,67000000.0
2008-03-28 18:45:00,4.72766,4.72766,4.72331,4.72363,66000000.0
2008-03-28 18:50:00,4.72387,4.72703,4.72256,4.72644,63000000.0
2008-03-28 18:55:00,4.7269,4.72729,4.7251,4.72654,71000000.0
2008-03-28 19:00:00,4.72658,4.72741,4.72408,4.72434,70000000.0
2008-03-28 19:05:00,4.72549,4.72596,4.72251,4.72536,76000000.0
2008-03-28 19:10:00,4.725,4.72635,4.72338,4.72538,68000000.0
2008-03-28 19:15:00,4.72576,4.72637,4.72225,4.72369,61000000.0
2008-03-28 19:20:00,4.72304,4.72482,4.72259,4.72319,72000000.0
2008-03-28 19:25:00,4.72453,4.72523,4.72305,4.72426,62000000.0
2008-03-28 19:30:00,4.72409,4.72479,4.72221,4.72304,66000000.0
2008-03-28 19:35:00,4.7239,4.72603,4.72248,4.72589,63000000.0
2008-03-28 19:40:00,4.72577,4.72646,4.72349,4.72435,70000000.0
2008-03-28 19:45:00,4.72405,4.72405,4.72048,4.72164,70000000.0
2008-03-28 19:50:00,4.7223,4.72356,4.72126,4.72176,71000000.0
2008-03-28 19:55:00,4.72121,4.72283,4.72056,4.72209,68000000.0
2008-03-28 20:00:00,4.72305,4.72525,4.7223,4.7236,67000000.0
2008-03-28 20:05:00,4.7233,4.72477,4.72253,4.72263,65000000.0
2008-03-28 20:10:00,4.72319,4.72388,4.72163,4.72362,66000000.0
2008-03-28 20:15:00,4.72349,4.72431,4.72192,4.72279,64000000.0
2008-03-28 20:20:00,4.72355,4.72425,4.72116,4.72231,65000000.0
2008-03-28 20:25:00,4.72267,4.72314,4.72045,4.72123,63000000.0
2008-03-28 20:30:00,4.72035,4.72282,4.72035,4.72231,59000000.0
2008-03-28 20:35:00,4.72255,4.7228,4.72072,4.72142,70000000.0
2008-03-28 20:40:00,4.72131,4.72317,4.72099,4.72226,89000000.0
2008-03-28 20:45:00,4.72242,4.72401,4.72111,4.72272,67000000.0
2008-03-28 20:50:00,4.72285,4.72664,4.72263,4.72664,62000000.0
2008-03-28 20:55:00,4.72466,4.72712,4.72466,4.72522,65000000.0
2008-03-28 21:00:00,4.72431,4.72526,4.72082,4.72173,72000000.0
2008-03-28 21:05:00,4.72018,4.72266,4.72,4.72193,66000000.0
2008-03-28 21:10:00,4.7218,4.72262,4.72001,4.72142,62000000.0
2008-03-28 21:15:00,4.72115,4.72115,4.71435,4.71559,68000000.0
2008-03-28 21:20:00,4.71531,4.71647,4.7118,4.71369,52000000.0
2008-03-28 21:25:00,4.71307,4.71609,4.71259,4.71471,58000000.0
2008-03-28 21:30:00,4.71486,4.71543,4.71273,4.7133,59000000.0
2008-03-28 21:35:00,4.71434,4.71574,4.71307,4.71482,88000000.0
2008-03-28 21:40:00,4.71542,4.71542,4.71223,4.71377,65000000.0
2008-03-28 21:45:00,4.71381,4.71445,4.71199,4.71252,62000000.0
2008-03-28 21:50:00,4.71317,4.71338,4.71154,4.71163,62000000.0
2008-03-28 21:55:00,4.71219,4.71315,4.70989,4.71168,72000000.0
2008-03-28 22:00:00,4.71269,4.71505,4.71196,4.71427,79000000.0
2008-03-28 22:05:00,4.71442,4.71465,4.7113,4.71228,67000000.0
2008-03-28 22:10:00,4.71217,4.71333,4.71148,4.71279,64000000.0
2008-03-28 22:15:00,4.71313,4.71313,4.71075,4.71199,69000000.0
2008-03-28 22:20:00,4.71163,4.71304,4.70976,4.71275,69000000.0
2008-03-28 22:25:00,4.71351,4.71435,4.7128,4.71371,63000000.0
2008-03-28 22:30:00,4.71401,4.71458,4.71276,4.71458,60000000.0
2008-03-28 22:35:00,4.71355,4.71373,4.71135,4.71135,56000000.0
2008-03-28 22:40:00,4.71257,4.7139,4.71164,4.71286,63000000.0
2008-03-28 22:45:00,4.71334,4.71422,4.71203,4.71337,68000000.0
2008-03-28 22:50:00,4.71365,4.71453,4.71243,4.71254,70000000.0
2008-03-28 22:55:00,4.71357,4.71557,4.71298,4.71397,64000000.0
2008-03-31 02:00:00,4.72138,4.72265,4.7205,4.72114,61000000.0
2008-03-31 02:05:00,4.72178,4.72276,4.71943,4.71943,67000000.0
2008-03-31 02:10:00,4.72046,4.7229,4.72011,4.7216,68000000.0
2008-03-31 02:15:00,4.72291,4.72367,4.72018,4.72133,72000000.0
2008-03-31 02:20:00,4.72106,4.72293,4.7199,4.72135,71000000.0
2008-03-31 02:25:00,4.7211,4.72355,4.72032,4.72249,68000000.0
2008-03-31 02:30:00,4.72242,4.72362,4.72159,4.72266,70000000.0
2008-03-31 02:35:00,4.72293,4.72457,4.72172,4.72435,59000000.0
2008-03-31 02:40:00,4.72393,4.72472,4.72165,4.72165,63000000.0
2008-03-31 02:45:00,4.72281,4.72318,4.71807,4.71956,55000000.0
2008-03-31 02:50:00,4.72011,4.72011,4.71614,4.71614,70000000.0
2008-03-31 02:55:00,4.71809,4.72061,4.71613,4.71956,63000000.0
2008-03-31 03:00:00,4.71849,4.72376,4.71849,4.72301,66000000.0
2008-03-31 03:05:00,4.72302,4.72393,4.72133,4.72206,60000000.0
2008-03-31 03:10:00,4.72332,4.72587,4.72242,4.72367,63000000.0
2008-03-31 03:15:00,4.72488,4.72488,4.7218,4.72296,61000000.0
2008-03-31 03:20:00,4.72284,4.72461,4.72177,4.72285,80000000.0
2008-03-31 03:25:00,4.72312,4.72338,4.72138,4.72199,64000000.0
2008-03-31 03:30:00,4.72204,4.72319,4.71991,4.72049,66000000.0
2008-03-31 03:35:00,4.72102,4.72128,4.71825,4.71835,60000000.0
2008-03-31 03:40:00,4.71802,4.72075,4.71763,4.7199,65000000.0
2008-03-31 03:45:00,4.71996,4.7221,4.71969,4.72041,63000000.0
2008-03-31 03:50:00,4.72146,4.72237,4.71897,4.71999,62000000.0
2008-03-31 03:55:00,4.71994,4.72081,4.7185,4.72056,70000000.0
2008-03-31 04:00:00,4.71946,4.72069,4.71764,4.71903,76000000.0
2008-03-31 04:05:00,4.71855,4.71889,4.71506,4.71666,67000000.0
2008-03-31 04:10:00,4.71614,4.71708,4.71433,4.71522,76000000.0
2008-03-31 04:15:00,4.71574,4.71575,4.71281,4.71306,80000000.0
2008-03-31 04:20:00,4.71326,4.71537,4.71218,4.7145,62000000.0
2008-03-31 04:25:00,4.71468,4.71558,4.71351,4.71538,72000000.0
2008-03-31 04:30:00,4.71362,4.71581,4.71362,4.71504,64000000.0
2008-03-31 04:35:00,4.71545,4.71593,4.71418,4.7152,66000000.0
2008-03-31 04:40:00,4.71498,4.71548,4.71312,4.71376,65000000.0
2008-03-31 04:45:00,4.71397,4.7147,4.71276,4.71318,66000000.0
2008-03-31 04:50:00,4.71362,4.71485,4.71334,4.71395,60000000.0
2008-03-31 04:55:00,4.71402,4.71467,4.71235,4.71235,68000000.0
2008-03-31 05:00:00,4.71271,4.71345,4.70989,4.71186,64000000.0
2008-03-31 05:05:00,4.71186,4.71348,4.71103,4.71248,70000000.0
2008-03-31 05:10:00,4.71301,4.7134,4.70953,4.70993,68000000.0
2008-03-31 05:15:00,4.71045,4.71045,4.70785,4.70897,63000000.0
2008-03-31 05:20:00,4.70937,4.71078,4.70736,4.71051,56000000.0
2008-03-31 05:25:00,4.70966,4.71183,4.70862,4.71144,60000000.0
2008-03-31 05:30:00,4.71214,4.71444,4.7114,4.71268,63000000.0
2008-03-31 05:35:00,4.71234,4.71294,4.71095,4.71209,69000000.0
2008-03-31 05:40:00,4.71201,4.71309,4.71068,4.71132,69000000.0
2008-03-31 05:45:00,4.71012,4.71207,4.70986,4.7112,64000000.0
2008-03-31 05:50:00,4.71226,4.71344,4.71108,4.71203,67000000.0
2008-03-31 05:55:00,4.71243,4.71401,4.71134,4.71342,79000000.0
2008-03-31 06:00:00,4.713,4.7134,4.71107,4.71257,72000000.0
2008-03-31 06:05:00,4.71249,4.71324,4.71125,4.71198,62000000.0
2008-03-31 06:10:00,4.71215,4.71342,4.71128,4.71149,62000000.0
2008-03-31 06:15:00,4.71139,4.7127,4.70942,4.71183,65000000.0
2008-03-31 06:20:00,4.71089,4.71462,4.71074,4.71357,88000000.0
2008-03-31 06:25:00,4.71366,4.71522,4.71342,4.71442,59000000.0
2008-03-31 06:30:00,4.71486,4.71625,4.71299,4.71482,58000000.0
2008-03-31 06:35:00,4.71462,4.71574,4.71343,4.71381,52000000.0
2008-03-31 06:40:00,4.71525,4.71525,4.71324,4.71519,68000000.0
2008-03-31 06:45:00,4.71509,4.71516,4.71319,4.71373,62000000.0
2008-03-31 06:50:00,4.71399,4.71557,4.71331,4.7143,66000000.0
2008-03-31 06:55:00,4.71452,4.71613,4.71358,4.71495,72000000.0
2008-03-31 07:00:00,4.71581,4.71693,4.71452,4.71685,65000000.0
2008-03-31 07:05:00,4.71757,4.7182,4.71583,4.71588,62000000.0
2008-03-31 07:10:00,4.71721,4.71747,4.71508,4.71728,67000000.0
2008-03-31 07:15:00,4.71691,4.71781,4.71542,4.71569,89000000.0
2008-03-31 07:20:00,4.71634,4.72191,4.71549,4.71692,70000000.0
2008-03-31 07:25:00,4.71494,4.71631,4.71437,4.71445,59000000.0
2008-03-31 07:30:00,4.71484,4.7164,4.7139,4.7164,63000000.0
2008-03-31 07:35:00,4.71526,4.71769,4.71491,4.71615,65000000.0
2008-03-31 07:40:00,4.71767,4.71819,4.71592,4.71733,64000000.0
2008-03-31 07:45:00,4.71747,4.72111,4.71636,4.71812,66000000.0
2008-03-31 07:50:00,4.71837,4.72111,4.71803,4.72049,65000000.0
2008-03-31 07:55:00,4.72044,4.72136,4.71808,4.71937,67000000.0
2008-03-31 08:00:00,4.71897,4.71919,4.71652,4.71766,68000000.0
2008-03-31 08:05:00,4.71875,4.71983,4.71741,4.71826,71000000.0
2008-03-31 08:10:00,4.71848,4.71885,4.71437,4.71437,70000000.0
2008-03-31 08:15:00,4.71495,4.71648,4.7136,4.71495,70000000.0
2008-03-31 08:20:00,4.71538,4.71866,4.7146,4.71747,63000000.0
2008-03-31 08:25:00,4.71789,4.71875,4.71596,4.71794,66000000.0
2008-03-31 08:30:00,4.71774,4.71836,4.71591,4.71669,62000000.0
2008-03-31 08:35:00,4.71689,4.72043,4.71632,4.71995,72000000.0
2008-03-31 08:40:00,4.72056,4.72263,4.71974,4.72112,61000000.0
2008-03-31 08:45:00,4.72064,4.72119,4.71507,4.7196,68000000.0
2008-03-31 08:50:00,4.71949,4.7226,4.71374,4.72091,76000000.0
2008-03-31 08:55:00,4.72001,4.72142,4.71677,4.71838,70000000.0
2008-03-31 09:00:00,4.71851,4.7207,4.71505,4.71931,71000000.0
2008-03-31 09:05:00,4.72122,4.72363,4.71827,4.72332,63000000.0
2008-03-31 09:10:00,4.72256,4.72274,4.71892,4.72021,66000000.0
2008-03-31 09:15:00,4.71924,4.723,4.71924,4.71976,67000000.0
2008-03-31 09:20:00,4.72105,4.72175,4.71924,4.72029,76000000.0
2008-03-31 09:25:00,4.72085,4.72104,4.71772,4.71829,65000000.0
2008-03-31 09:30:00,4.71742,4.72087,4.71739,4.71813,67000000.0
2008-03-31 09:35:00,4.71878,4.719,4.7169,4.71864,63000000.0
2008-03-31 09:40:00,4.71765,4.71991,4.71683,4.71873,61000000.0
2008-03-31 09:45:00,4.71921,4.71994,4.71622,4.71788,58000000.0
2008-03-31 09:50:00,4.71769,4.71844,4.71447,4.7156,73000000.0
2008-03-31 09:55:00,4.71521,4.71561,4.71254,4.71284,72000000.0
2008-03-31 10:00:00,4.71418,4.71459,4.70982,4.71369,66000000.0
2008-03-31 10:05:00,4.7139,4.71431,4.71121,4.71202,86000000.0
2008-03-31 10:10:00,4.71248,4.71376,4.71131,4.71173,60000000.0
2008-03-31 10:15:00,4.71264,4.71264,4.70809,4.70947,76000000.0
2008-03-31 10:20:00,4.7098,4.71223,4.70864,4.71129,64000000.0
2008-03-31 10:25:00,4.71068,4.71286,4.70992,4.71007,63000000.0
2008-03-31 10:30:00,4.71023,4.71295,4.70927,4.71289,62000000.0
2008-03-31 10:35:00,4.71216,4.71554,4.71193,4.71345,55000000.0
2008-03-31 10:40:00,4.71392,4.71475,4.71063,4.71063,71000000.0
2008-03-31 10:45:00,4.712,4.71215,4.70962,4.7102,57000000.0
2008-03-31 10:50:00,4.70967,4.71155,4.70966,4.71118,73000000.0
2008-03-31 10:55:00,4.71124,4.71124,4.70665,4.7085,62000000.0
2008-03-31 11:00:00,4.70769,4.70786,4.70201,4.70423,52000000.0
2008-03-31 11:05:00,4.704,4.70756,4.70394,4.70664,66000000.0
2008-03-31 11:10:00,4.70677,4.70765,4.70433,4.70519,59000000.0
2008-03-31 11:15:00,4.7067,4.709,4.70482,4.70719,86000000.0
2008-03-31 11:20:00,4.70833,4.7111,4.7075,4.71108,78000000.0
2008-03-31 11:25:00,4.71057,4.71191,4.70931,4.71098,53000000.0
2008-03-31 11:30:00,4.71242,4.71269,4.70936,4.70987,51000000.0
2008-03-31 11:35:00,4.70959,4.71075,4.70718,4.70916,65000000.0
2008-03-31 11:40:00,4.70893,4.70967,4.70644,4.70721,66000000.0
2008-03-31 11:45:00,4.70735,4.70868,4.70669,4.70825,64000000.0
2008-03-31 11:50:00,4.70797,4.70797,4.7062,4.70664,70000000.0
2008-03-31 11:55:00,4.70882,4.71041,4.70744,4.70892,61000000.0
2008-03-31 12:00:00,4.70851,4.70952,4.7072,4.70825,74000000.0
2008-03-31 12:05:00,4.70948,4.71207,4.7081,4.71172,75000000.0
2008-03-31 12:10:00,4.71126,4.71295,4.70974,4.70974,81000000.0
2008-03-31 12:15:00,4.71075,4.71109,4.70826,4.70934,62000000.0
2008-03-31 12:20:00,4.70929,4.71083,4.70858,4.70947,52000000.0
2008-03-31 12:25:00,4.71062,4.71062,4.70827,4.70864,68000000.0
2008-03-31 12:30:00,4.70933,4.71039,4.70831,4.70954,71000000.0
2008-03-31 12:35:00,4.70961,4.71032,4.70795,4.70818,59000000.0
2008-03-31 12:40:00,4.70907,4.70974,4.7073,4.70887,68000000.0
2008-03-31 12:45:00,4.70828,4.70897,4.70567,4.7064,61000000.0
2008-03-31 12:50:00,4.70716,4.70918,4.70624,4.70918,68000000.0
2008-03-31 12:55:00,4.7084,4.7101,4.70675,4.7097,76000000.0
2008-03-31 13:00:00,4.70952,4.71071,4.70847,4.70932,71000000.0
2008-03-31 13:05:00,4.71062,4.71102,4.70879,4.70879,60000000.0
2008-03-31 13:10:00,4.71085,4.71239,4.70907,4.71046,56000000.0
2008-03-31 13:15:00,4.71203,4.71203,4.70919,4.70989,77000000.0
2008-03-31 13:20:00,4.71014,4.71211,4.70886,4.71137,63000000.0
2008-03-31 13:25:00,4.71076,4.71369,4.71044,4.71369,60000000.0
2008-03-31 13:30:00,4.71288,4.71714,4.71288,4.71674,65000000.0
2008-03-31 13:35:00,4.71589,4.71699,4.71208,4.7122,52000000.0
2008-03-31 13:40:00,4.71285,4.7139,4.71193,4.71239,76000000.0
2008-03-31 13:45:00,4.71333,4.71333,4.71004,4.71183,56000000.0
2008-03-31 13:50:00,4.71354,4.71374,4.70991,4.71261,60000000.0
2008-03-31 13:55:00,4.71246,4.71313,4.71049,4.71227,72000000.0
2008-03-31 14:00:00,4.71081,4.71238,4.70931,4.7116,59000000.0
2008-03-31 14:05:00,4.71121,4.71316,4.71057,4.71238,58000000.0
2008-03-31 14:10:00,4.71261,4.71301,4.70853,4.71042,64000000.0
2008-03-31 14:15:00,4.71091,4.71279,4.71002,4.71266,55000000.0
2008-03-31 14:20:00,4.71286,4.71321,4.70959,4.71127,65000000.0
2008-03-31 14:25:00,4.71122,4.71274,4.71,4.71121,55000000.0
2008-03-31 14:30:00,4.71122,4.7124,4.70972,4.71204,62000000.0
2008-03-31 14:35:00,4.71185,4.71241,4.70991,4.71112,78000000.0
2008-03-31 14:40:00,4.71025,4.71165,4.7094,4.71113,63000000.0
2008-03-31 14:45:00,4.71053,4.71163,4.70733,4.71163,79000000.0
2008-03-31 14:50:00,4.71192,4.71192,4.70618,4.7075,77000000.0
2008-03-31 14:55:00,4.70654,4.70949,4.7065,4.70826,81000000.0
2008-03-31 15:00:00,4.70873,4.71058,4.70745,4.70997,62000000.0
2008-03-31 15:05:00,4.70908,4.70996,4.70721,4.70969,66000000.0
2008-03-31 15:10:00,4.70997,4.71173,4.70852,4.71037,65000000.0
2008-03-31 15:15:00,4.71063,4.71181,4.7092,4.71114,70000000.0
2008-03-31 15:20:00,4.70996,4.71201,4.7095,4.71103,64000000.0
2008-03-31 15:25:00,4.70987,4.71207,4.70937,4.71086,61000000.0
2008-03-31 15:30:00,4.70995,4.71121,4.70859,4.70928,57000000.0
2008-03-31 15:35:00,4.71042,4.71042,4.70456,4.7058,70000000.0
2008-03-31 15:40:00,4.7072,4.71004,4.70626,4.70867,56000000.0
2008-03-31 15:45:00,4.7098,4.71233,4.7084,4.71193,63000000.0
2008-03-31 15:50:00,4.71226,4.71361,4.71041,4.71172,61000000.0
2008-03-31 15:55:00,4.71107,4.71107,4.70691,4.70947,63000000.0
2008-03-31 16:00:00,4.70826,4.70917,4.69886,4.69943,52000000.0
2008-03-31 16:05:00,4.7008,4.70365,4.70041,4.7025,68000000.0
2008-03-31 16:10:00,4.70299,4.70299,4.69857,4.69982,62000000.0
2008-03-31 16:15:00,4.69777,4.69878,4.69064,4.69091,64000000.0
2008-03-31 16:20:00,4.69108,4.69199,4.68876,4.68948,60000000.0
2008-03-31 16:25:00,4.68975,4.69115,4.68515,4.6859,74000000.0
2008-03-31 16:30:00,4.6852,4.68873,4.68473,4.68873,64000000.0
2008-03-31 16:35:00,4.6888,4.68899,4.6842,4.68718,76000000.0
2008-03-31 16:40:00,4.68743,4.69052,4.6857,4.69003,63000000.0
2008-03-31 16:45:00,4.6905,4.69406,4.68988,4.69224,67000000.0
2008-03-31 16:50:00,4.69313,4.69612,4.69086,4.69492,71000000.0
2008-03-31 16:55:00,4.69586,4.70308,4.69422,4.69928,61000000.0
2008-03-31 17:00:00,4.70094,4.70514,4.69879,4.70429,49000000.0
2008-03-31 17:05:00,4.70385,4.70865,4.70255,4.70525,72000000.0
2008-03-31 17:10:00,4.70558,4.70773,4.70446,4.70487,55000000.0
2008-03-31 17:15:00,4.70617,4.70765,4.70421,4.70637,62000000.0
2008-03-31 17:20:00,4.70605,4.70635,4.70247,4.70507,72000000.0
2008-03-31 17:25:00,4.70317,4.70587,4.70317,4.70511,57000000.0
2008-03-31 17:30:00,4.70376,4.71303,4.70376,4.71222,60000000.0
2008-03-31 17:35:00,4.71432,4.7159,4.70956,4.70961,60000000.0
2008-03-31 17:40:00,4.70935,4.71054,4.7077,4.70937,74000000.0
2008-03-31 17:45:00,4.70887,4.71299,4.70746,4.71285,70000000.0
2008-03-31 17:50:00,4.71136,4.7156,4.71085,4.714,50000000.0
2008-03-31 17:55:00,4.71346,4.71411,4.71112,4.71246,75000000.0
2008-03-31 18:00:00,4.71206,4.71384,4.70919,4.7103,68000000.0
2008-03-31 18:05:00,4.70842,4.71319,4.70827,4.712,74000000.0
2008-03-31 18:10:00,4.71205,4.71421,4.71205,4.71274,76000000.0
2008-03-31 18:15:00,4.71346,4.71604,4.7116,4.71485,74000000.0
2008-03-31 18:20:00,4.71404,4.71532,4.71337,4.71471,85000000.0
2008-03-31 18:25:00,4.71343,4.71597,4.71167,4.71563,69000000.0
2008-03-31 18:30:00,4.71619,4.71672,4.71368,4.7143,68000000.0
2008-03-31 18:35:00,4.71456,4.71456,4.71129,4.71349,74000000.0
2008-03-31 18:40:00,4.71329,4.71413,4.71196,4.7131,72000000.0
2008-03-31 18:45:00,4.71308,4.71348,4.71001,4.71001,67000000.0
2008-03-31 18:50:00,4.711,4.71284,4.71029,4.71125,66000000.0
2008-03-31 18:55:00,4.71179,4.71224,4.71003,4.71018,62000000.0
2008-03-31 19:00:00,4.71088,4.71088,4.70827,4.71012,70000000.0
2008-03-31 19:05:00,4.70903,4.71172,4.70809,4.71157,81000000.0
2008-03-31 19:10:00,4.71133,4.71159,4.70879,4.71032,76000000.0
2008-03-31 19:15:00,4.70993,4.71101,4.70904,4.71068,58000000.0
2008-03-31 19:20:00,4.71,4.71007,4.7073,4.7083,56000000.0
2008-03-31 19:25:00,4.70761,4.71067,4.70761,4.70991,62000000.0
2008-03-31 19:30:00,4.70959,4.71144,4.70831,4.71096,56000000.0
2008-03-31 19:35:00,4.70969,4.71114,4.70888,4.71086,64000000.0
2008-03-31 19:40:00,4.71014,4.71168,4.70933,4.71108,59000000.0
2008-03-31 19:45:00,4.71168,4.71247,4.71001,4.71159,58000000.0
2008-03-31 19:50:00,4.71148,4.71354,4.71097,4.71185,73000000.0
2008-03-31 19:55:00,4.71083,4.71611,4.71083,4.71443,65000000.0
2008-03-31 20:00:00,4.71483,4.71824,4.71375,4.71797,62000000.0
2008-03-31 20:05:00,4.71818,4.71898,4.71686,4.7186,67000000.0
2008-03-31 20:10:00,4.71793,4.71833,4.71446,4.71458,59000000.0
2008-03-31 20:15:00,4.71497,4.71641,4.714,4.71524,55000000.0
2008-03-31 20:20:00,4.71523,4.71638,4.71423,4.71623,63000000.0
2008-03-31 20:25:00,4.71563,4.71863,4.71555,4.7158,61000000.0
2008-03-31 20:30:00,4.7165,4.71783,4.71556,4.71686,78000000.0
2008-03-31 20:35:00,4.71706,4.71987,4.71625,4.71853,76000000.0
2008-03-31 20:40:00,4.71833,4.72165,4.71799,4.72005,80000000.0
2008-03-31 20:45:00,4.71984,4.72212,4.71892,4.72212,82000000.0
2008-03-31 20:50:00,4.72195,4.72236,4.71947,4.72082,59000000.0
2008-03-31 20:55:00,4.71959,4.72108,4.71764,4.71764,58000000.0
2008-03-31 21:00:00,4.71923,4.72166,4.71804,4.72115,64000000.0
2008-03-31 21:05:00,4.72096,4.72179,4.71843,4.71843,56000000.0
2008-03-31 21:10:00,4.71963,4.71984,4.71772,4.71801,69000000.0
2008-03-31 21:15:00,4.71814,4.72026,4.71738,4.71963,71000000.0
2008-03-31 21:20:00,4.71932,4.72017,4.71803,4.71882,72000000.0
2008-03-31 21:25:00,4.71874,4.7194,4.71752,4.71912,58000000.0
2008-03-31 21:30:00,4.71809,4.71862,4.71478,4.71481,71000000.0
2008-03-31 21:35:00,4.71609,4.71799,4.71532,4.71799,68000000.0
2008-03-31 21:40:00,4.71784,4.71881,4.71528,4.71528,69000000.0
2008-03-31 21:45:00,4.71559,4.71823,4.71559,4.7167,73000000.0
2008-03-31 21:50:00,4.71709,4.71807,4.71561,4.71648,81000000.0
2008-03-31 21:55:00,4.71794,4.71868,4.71647,4.71792,77000000.0
2008-03-31 22:00:00,4.7176,4.71872,4.71594,4.71722,70000000.0
2008-03-31 22:05:00,4.71714,4.71907,4.71713,4.7174,62000000.0
2008-03-31 22:10:00,4.71774,4.71885,4.7172,4.71785,77000000.0
2008-03-31 22:15:00,4.7176,4.71914,4.71692,4.71849,61000000.0
2008-03-31 22:20:00,4.71703,4.71853,4.71674,4.71704,78000000.0
2008-03-31 22:25:00,4.71715,4.71754,4.7147,4.71571,76000000.0
2008-03-31 22:30:00,4.71549,4.71654,4.71476,4.71476,66000000.0
2008-03-31 22:35:00,4.71461,4.71698,4.71461,4.71683,79000000.0
2008-03-31 22:40:00,4.7159,4.7185,4.7159,4.71724,67000000.0
2008-03-31 22:45:00,4.71724,4.71868,4.71662,4.71868,59000000.0
2008-03-31 22:50:00,4.71756,4.71942,4.71681,4.71799,72000000.0
2008-03-31 22:55:00,4.7185,4.71907,4.7157,4.71573,62000000.0
2008-03-31 23:00:00,4.71679,4.71919,4.71565,4.71883,65000000.0
2008-03-31 23:05:00,4.71913,4.71961,4.71731,4.71938,71000000.0
2008-03-31 23:10:00,4.71861,4.72089,4.71852,4.72089,63000000.0
2008-03-31 23:15:00,4.71977,4.7215,4.71903,4.72109,54000000.0
2008-03-31 23:20:00,4.7211,4.72243,4.72037,4.7217,64000000.0
2008-03-31 23:25:00,4.72062,4.72184,4.72001,4.72184,66000000.0
2008-03-31 23:30:00,4.72122,4.72265,4.71998,4.72155,53000000.0
2008-03-31 23:35:00,4.72165,4.72279,4.72089,4.72194,62000000.0
2008-03-31 23:40:00,4.72309,4.72309,4.72055,4.72196,57000000.0
2008-03-31 23:45:00,4.72118,4.72399,4.72118,4.72399,77000000.0
2008-03-31 23:50:00,4.7237,4.72497,4.72242,4.72402,66000000.0
2008-03-31 23:55:00,4.72329,4.72484,4.72163,4.72446,70000000.0
2008-04-01 00:00:00,4.72498,4.72498,4.72282,4.72449,63000000.0
2008-04-01 00:05:00,4.72509,4.72757,4.72414,4.72565,74000000.0
2008-04-01 00:10:00,4.72522,4.72783,4.72455,4.72682,53000000.0
2008-04-01 00:15:00,4.7272,4.72739,4.72428,4.72567,82000000.0
2008-04-01 00:20:00,4.72475,4.72671,4.72455,4.72554,60000000.0
2008-04-01 00:25:00,4.72528,4.72632,4.7243,4.72593,68000000.0
2008-04-01 00:30:00,4.72621,4.72746,4.7254,4.72746,71000000.0
2008-04-01 00:35:00,4.72727,4.72784,4.72542,4.72697,62000000.0
2008-04-01 00:40:00,4.72746,4.72806,4.72553,4.72688,50000000.0
2008-04-01 00:45:00,4.72576,4.72776,4.72532,4.72701,80000000.0
2008-04-01 00:50:00,4.72598,4.7291,4.72598,4.72856,68000000.0
2008-04-01 00:55:00,4.72763,4.72826,4.72481,4.72569,67000000.0
2008-04-01 01:00:00,4.72459,4.72529,4.72132,4.72352,65000000.0
2008-04-01 01:05:00,4.72172,4.72507,4.72172,4.72397,66000000.0
2008-04-01 01:10:00,4.7239,4.72606,4.7232,4.72474,69000000.0
2008-04-01 01:15:00,4.72568,4.72664,4.72451,4.72574,69000000.0
2008-04-01 01:20:00,4.72464,4.7268,4.72464,4.72564,71000000.0
2008-04-01 01:25:00,4.72569,4.72727,4.7251,4.72571,64000000.0
2008-04-01 01:30:00,4.7261,4.72672,4.72507,4.72587,59000000.0
2008-04-01 01:35:00,4.72479,4.72623,4.72337,4.72405,74000000.0
2008-04-01 01:40:00,4.72451,4.72593,4.72358,4.72435,70000000.0
2008-04-01 01:45:00,4.72561,4.72598,4.72368,4.72397,74000000.0
2008-04-01 01:50:00,4.72541,4.7262,4.72388,4.72562,73000000.0
2008-04-01 01:55:00,4.72554,4.72674,4.72457,4.72527,69000000.0
2008-04-01 02:00:00,4.72515,4.72517,4.72311,4.7244,61000000.0
2008-04-01 02:05:00,4.7235,4.72453,4.72164,4.72273,67000000.0
2008-04-01 02:10:00,4.7227,4.72281,4.7207,4.72144,68000000.0
2008-04-01 02:15:00,4.72045,4.72234,4.72026,4.72039,72000000.0
2008-04-01 02:20:00,4.72,4.72186,4.71978,4.72009,71000000.0
2008-04-01 02:25:00,4.71975,4.72098,4.71846,4.71935,68000000.0
2008-04-01 02:30:00,4.72049,4.72134,4.71896,4.7205,70000000.0
2008-04-01 02:35:00,4.72082,4.72152,4.71959,4.72127,59000000.0
2008-04-01 02:40:00,4.7206,4.72164,4.71949,4.72149,63000000.0
2008-04-01 02:45:00,4.72069,4.7214,4.71936,4.72009,55000000.0
2008-04-01 02:50:00,4.71981,4.72156,4.71926,4.72156,70000000.0
2008-04-01 02:55:00,4.72157,4.72167,4.72017,4.7208,63000000.0
2008-04-01 03:00:00,4.72086,4.7222,4.71965,4.71986,66000000.0
2008-04-01 03:05:00,4.7204,4.72141,4.7187,4.72064,60000000.0
2008-04-01 03:10:00,4.71881,4.72185,4.71871,4.72016,63000000.0
2008-04-01 03:15:00,4.7205,4.7217,4.71944,4.71949,61000000.0
2008-04-01 03:20:00,4.72048,4.72072,4.71866,4.71995,80000000.0
2008-04-01 03:25:00,4.7197,4.72083,4.71686,4.72004,64000000.0
2008-04-01 03:30:00,4.71793,4.72039,4.71689,4.71759,66000000.0
2008-04-01 03:35:00,4.71651,4.7213,4.71651,4.71991,60000000.0
2008-04-01 03:40:00,4.72008,4.72156,4.7194,4.72064,65000000.0
2008-04-01 03:45:00,4.72129,4.72182,4.71963,4.72105,63000000.0
2008-04-01 03:50:00,4.72008,4.72187,4.71944,4.71982,62000000.0
2008-04-01 03:55:00,4.72135,4.72244,4.72027,4.7208,70000000.0
2008-04-01 04:00:00,4.72218,4.72247,4.72016,4.72116,76000000.0
2008-04-01 04:05:00,4.72096,4.72193,4.71984,4.72055,67000000.0
2008-04-01 04:10:00,4.71991,4.72152,4.71951,4.72012,76000000.0
2008-04-01 04:15:00,4.72237,4.72246,4.7203,4.72073,80000000.0
2008-04-01 04:20:00,4.72023,4.72167,4.71965,4.72023,62000000.0
2008-04-01 04:25:00,4.72058,4.7219,4.71963,4.72099,72000000.0
2008-04-01 04:30:00,4.72073,4.72165,4.71915,4.72025,64000000.0
2008-04-01 04:35:00,4.71975,4.72188,4.71953,4.72152,66000000.0
2008-04-01 04:40:00,4.72156,4.72234,4.72049,4.72208,65000000.0
2008-04-01 04:45:00,4.72122,4.72224,4.71905,4.71918,66000000.0
2008-04-01 04:50:00,4.72038,4.72045,4.71942,4.71995,60000000.0
2008-04-01 04:55:00,4.71935,4.72128,4.71915,4.71978,68000000.0
2008-04-01 05:00:00,4.72044,4.72204,4.71985,4.72026,64000000.0
2008-04-01 05:05:00,4.72115,4.72206,4.71989,4.72095,70000000.0
2008-04-01 05:10:00,4.72154,4.72225,4.71954,4.71954,68000000.0
2008-04-01 05:15:00,4.71944,4.72134,4.71907,4.72006,63000000.0
2008-04-01 05:20:00,4.72045,4.72154,4.7197,4.72044,56000000.0
2008-04-01 05:25:00,4.72117,4.72205,4.71953,4.72125,60000000.0
2008-04-01 05:30:00,4.72098,4.72253,4.72007,4.72059,63000000.0
2008-04-01 05:35:00,4.72161,4.72257,4.72014,4.72204,69000000.0
2008-04-01 05:40:00,4.72198,4.72227,4.71893,4.71893,69000000.0
2008-04-01 05:45:00,4.72028,4.72147,4.71878,4.71894,64000000.0
2008-04-01 05:50:00,4.71891,4.72155,4.7188,4.71938,67000000.0
2008-04-01 05:55:00,4.72043,4.72157,4.71875,4.72095,79000000.0
2008-04-01 06:00:00,4.71975,4.7212,4.71877,4.71909,72000000.0
2008-04-01 06:05:00,4.71914,4.72099,4.71835,4.71911,62000000.0
2008-04-01 06:10:00,4.71881,4.721,4.71811,4.71906,62000000.0
2008-04-01 06:15:00,4.71854,4.72133,4.71819,4.7188,65000000.0
2008-04-01 06:20:00,4.71924,4.72133,4.71843,4.71874,88000000.0
2008-04-01 06:25:00,4.71838,4.72098,4.71838,4.71944,59000000.0
2008-04-01 06:30:00,4.72009,4.72184,4.71899,4.72068,58000000.0
2008-04-01 06:35:00,4.71966,4.72176,4.71942,4.72064,52000000.0
2008-04-01 06:40:00,4.72049,4.72156,4.71892,4.72046,68000000.0
2008-04-01 06:45:00,4.71927,4.7211,4.71849,4.71998,62000000.0
2008-04-01 06:50:00,4.72098,4.72161,4.7192,4.71991,66000000.0
2008-04-01 06:55:00,4.72082,4.72155,4.71953,4.7211,72000000.0
2008-04-01 07:00:00,4.72104,4.72519,4.72012,4.72434,65000000.0
2008-04-01 07:05:00,4.72311,4.72447,4.72219,4.72444,62000000.0
2008-04-01 07:10:00,4.72455,4.72805,4.72435,4.72805,67000000.0
2008-04-01 07:15:00,4.72832,4.73167,4.72599,4.72992,89000000.0
2008-04-01 07:20:00,4.73141,4.73224,4.72772,4.72903,70000000.0
2008-04-01 07:25:00,4.72965,4.731,4.72736,4.7283,59000000.0
2008-04-01 07:30:00,4.72903,4.73198,4.7271,4.73115,63000000.0
2008-04-01 07:35:00,4.72847,4.7319,4.72819,4.73098,65000000.0
2008-04-01 07:40:00,4.73143,4.73589,4.72947,4.73341,64000000.0
2008-04-01 07:45:00,4.73339,4.73368,4.72958,4.73213,66000000.0
2008-04-01 07:50:00,4.73022,4.73295,4.72904,4.73126,65000000.0
2008-04-01 07:55:00,4.73246,4.73494,4.72895,4.72945,67000000.0
2008-04-01 08:00:00,4.73356,4.73596,4.73034,4.73554,68000000.0
2008-04-01 08:05:00,4.73453,4.73569,4.7302,4.73464,71000000.0
2008-04-01 08:10:00,4.73211,4.73562,4.73009,4.73425,70000000.0
2008-04-01 08:15:00,4.73493,4.73661,4.72987,4.73471,70000000.0
2008-04-01 08:20:00,4.73619,4.75014,4.73285,4.75007,63000000.0
2008-04-01 08:25:00,4.751,4.751,4.74615,4.74615,66000000.0
2008-04-01 08:30:00,4.74692,4.7492,4.74475,4.74831,62000000.0
2008-04-01 08:35:00,4.749,4.75411,4.74757,4.7517,72000000.0
2008-04-01 08:40:00,4.75075,4.75227,4.74759,4.75178,61000000.0
2008-04-01 08:45:00,4.75294,4.75457,4.75059,4.75209,68000000.0
2008-04-01 08:50:00,4.75293,4.75642,4.75044,4.7564,76000000.0
2008-04-01 08:55:00,4.75645,4.75776,4.75217,4.75436,70000000.0
2008-04-01 09:00:00,4.75509,4.75549,4.74912,4.75102,71000000.0
2008-04-01 09:05:00,4.75085,4.75113,4.74749,4.74829,63000000.0
2008-04-01 09:10:00,4.74682,4.74767,4.74388,4.74565,66000000.0
2008-04-01 09:15:00,4.74665,4.75003,4.74639,4.74805,67000000.0
2008-04-01 09:20:00,4.74925,4.74925,4.74422,4.74575,76000000.0
2008-04-01 09:25:00,4.74542,4.74902,4.74413,4.74549,65000000.0
2008-04-01 09:30:00,4.74646,4.74921,4.74445,4.74826,67000000.0
2008-04-01 09:35:00,4.74687,4.75041,4.74593,4.74918,63000000.0
2008-04-01 09:40:00,4.7508,4.75762,4.74945,4.75555,61000000.0
2008-04-01 09:45:00,4.75475,4.75487,4.75177,4.75246,58000000.0
2008-04-01 09:50:00,4.75236,4.75236,4.74809,4.75142,73000000.0
2008-04-01 09:55:00,4.75004,4.75169,4.74619,4.74859,72000000.0
2008-04-01 10:00:00,4.749,4.75071,4.74811,4.74924,66000000.0
2008-04-01 10:05:00,4.74953,4.75177,4.74896,4.75039,86000000.0
2008-04-01 10:10:00,4.75211,4.75232,4.74807,4.74807,60000000.0
2008-04-01 10:15:00,4.74873,4.75242,4.74819,4.75078,76000000.0
2008-04-01 10:20:00,4.75093,4.7514,4.74966,4.75037,64000000.0
2008-04-01 10:25:00,4.75097,4.75223,4.74925,4.75157,63000000.0
2008-04-01 10:30:00,4.75209,4.75308,4.7507,4.75119,62000000.0
2008-04-01 10:35:00,4.75104,4.75139,4.74932,4.7508,55000000.0
2008-04-01 10:40:00,4.74979,4.75223,4.74925,4.75082,71000000.0
2008-04-01 10:45:00,4.75078,4.75126,4.74824,4.74996,57000000.0
2008-04-01 10:50:00,4.74973,4.75048,4.74683,4.74975,73000000.0
2008-04-01 10:55:00,4.74859,4.75137,4.74737,4.74961,62000000.0
2008-04-01 11:00:00,4.74874,4.75063,4.7479,4.74959,52000000.0
2008-04-01 11:05:00,4.74761,4.74975,4.74725,4.74975,66000000.0
2008-04-01 11:10:00,4.74959,4.74988,4.74766,4.74766,59000000.0
2008-04-01 11:15:00,4.748,4.74965,4.7472,4.7483,86000000.0
2008-04-01 11:20:00,4.74875,4.74928,4.7473,4.74906,78000000.0
2008-04-01 11:25:00,4.74953,4.75152,4.74793,4.75106,53000000.0
2008-04-01 11:30:00,4.75021,4.75284,4.74934,4.75284,51000000.0
2008-04-01 11:35:00,4.75206,4.75396,4.75011,4.75097,65000000.0
2008-04-01 11:40:00,4.75267,4.75483,4.75068,4.75388,66000000.0
2008-04-01 11:45:00,4.75526,4.75562,4.75006,4.75264,64000000.0
2008-04-01 11:50:00,4.75181,4.75454,4.7514,4.7539,70000000.0
2008-04-01 11:55:00,4.75362,4.76357,4.75362,4.76222,61000000.0
2008-04-01 12:00:00,4.76382,4.76481,4.76109,4.76358,74000000.0
2008-04-01 12:05:00,4.7623,4.76578,4.76226,4.76392,75000000.0
2008-04-01 12:10:00,4.76252,4.76515,4.76181,4.76285,81000000.0
2008-04-01 12:15:00,4.76307,4.76411,4.76035,4.76198,62000000.0
2008-04-01 12:20:00,4.76323,4.76341,4.75907,4.75977,52000000.0
2008-04-01 12:25:00,4.76061,4.7614,4.75818,4.76062,68000000.0
2008-04-01 12:30:00,4.75929,4.76366,4.75927,4.76262,71000000.0
2008-04-01 12:35:00,4.76318,4.76366,4.76031,4.76108,59000000.0
2008-04-01 12:40:00,4.76119,4.76158,4.75852,4.76041,68000000.0
2008-04-01 12:45:00,4.76145,4.76285,4.75977,4.76218,61000000.0
2008-04-01 12:50:00,4.76228,4.76453,4.76091,4.76436,68000000.0
2008-04-01 12:55:00,4.76381,4.76421,4.76002,4.76201,76000000.0
2008-04-01 13:00:00,4.76149,4.76472,4.7608,4.76351,71000000.0
2008-04-01 13:05:00,4.7624,4.76364,4.76116,4.76182,60000000.0
2008-04-01 13:10:00,4.76265,4.76285,4.75692,4.75737,56000000.0
2008-04-01 13:15:00,4.75664,4.76017,4.75562,4.75908,77000000.0
2008-04-01 13:20:00,4.75992,4.76037,4.75675,4.75805,63000000.0
2008-04-01 13:25:00,4.75708,4.75878,4.75651,4.75703,60000000.0
2008-04-01 13:30:00,4.7562,4.75838,4.7555,4.75838,65000000.0
2008-04-01 13:35:00,4.75769,4.75878,4.75664,4.75786,52000000.0
2008-04-01 13:40:00,4.75792,4.75821,4.75586,4.7579,76000000.0
2008-04-01 13:45:00,4.75794,4.75812,4.75494,4.75707,56000000.0
2008-04-01 13:50:00,4.75656,4.7568,4.75172,4.75271,60000000.0
2008-04-01 13:55:00,4.75318,4.75377,4.74899,4.74969,72000000.0
2008-04-01 14:00:00,4.74981,4.75182,4.74896,4.75137,59000000.0
2008-04-01 14:05:00,4.75016,4.75513,4.75003,4.75505,58000000.0
2008-04-01 14:10:00,4.75512,4.75667,4.75425,4.75611,64000000.0
2008-04-01 14:15:00,4.75522,4.75589,4.75346,4.7545,55000000.0
2008-04-01 14:20:00,4.75499,4.75656,4.75239,4.75239,65000000.0
2008-04-01 14:25:00,4.75342,4.75415,4.75136,4.75318,55000000.0
2008-04-01 14:30:00,4.75489,4.75698,4.7532,4.75625,62000000.0
2008-04-01 14:35:00,4.75547,4.76091,4.75537,4.76091,78000000.0
2008-04-01 14:40:00,4.76062,4.7608,4.75814,4.75982,63000000.0
2008-04-01 14:45:00,4.75926,4.76351,4.75881,4.76248,79000000.0
2008-04-01 14:50:00,4.76206,4.76352,4.76069,4.76126,77000000.0
2008-04-01 14:55:00,4.76217,4.77008,4.76217,4.76659,81000000.0
2008-04-01 15:00:00,4.76657,4.76823,4.76488,4.76811,62000000.0
2008-04-01 15:05:00,4.76745,4.76933,4.76447,4.76482,66000000.0
2008-04-01 15:10:00,4.76456,4.76828,4.76456,4.76761,65000000.0
2008-04-01 15:15:00,4.76643,4.76848,4.76503,4.76679,70000000.0
2008-04-01 15:20:00,4.76499,4.76782,4.76499,4.76748,64000000.0
2008-04-01 15:25:00,4.76894,4.77191,4.76731,4.76975,61000000.0
2008-04-01 15:30:00,4.7683,4.76855,4.76568,4.76712,57000000.0
2008-04-01 15:35:00,4.76676,4.77011,4.76571,4.76823,70000000.0
2008-04-01 15:40:00,4.76821,4.77243,4.7682,4.77066,56000000.0
2008-04-01 15:45:00,4.77079,4.7742,4.769,4.77213,63000000.0
2008-04-01 15:50:00,4.77197,4.77197,4.76814,4.76874,61000000.0
2008-04-01 15:55:00,4.76955,4.76961,4.76694,4.76857,63000000.0
2008-04-01 16:00:00,4.76891,4.77357,4.76857,4.77036,52000000.0
2008-04-01 16:05:00,4.77067,4.77853,4.76975,4.77535,68000000.0
2008-04-01 16:10:00,4.77465,4.77522,4.76988,4.76988,62000000.0
2008-04-01 16:15:00,4.77068,4.77656,4.76951,4.77656,64000000.0
2008-04-01 16:20:00,4.7758,4.78137,4.77539,4.78125,60000000.0
2008-04-01 16:25:00,4.78146,4.78236,4.77604,4.77737,74000000.0
2008-04-01 16:30:00,4.77662,4.78003,4.77573,4.77963,64000000.0
2008-04-01 16:35:00,4.7796,4.7831,4.77772,4.77772,76000000.0
2008-04-01 16:40:00,4.77967,4.78459,4.77821,4.78433,63000000.0
2008-04-01 16:45:00,4.78385,4.78385,4.77826,4.77899,67000000.0
2008-04-01 16:50:00,4.77998,4.78011,4.77553,4.77779,71000000.0
2008-04-01 16:55:00,4.77747,4.77962,4.77429,4.77444,61000000.0
2008-04-01 17:00:00,4.77533,4.77611,4.76974,4.77083,49000000.0
2008-04-01 17:05:00,4.76973,4.77261,4.76937,4.77166,72000000.0
2008-04-01 17:10:00,4.77313,4.77457,4.77115,4.77285,55000000.0
2008-04-01 17:15:00,4.77416,4.77423,4.76842,4.76969,62000000.0
2008-04-01 17:20:00,4.77016,4.77101,4.7671,4.77004,72000000.0
2008-04-01 17:25:00,4.76939,4.7716,4.76701,4.7683,57000000.0
2008-04-01 17:30:00,4.76864,4.76974,4.76782,4.76974,60000000.0
2008-04-01 17:35:00,4.77048,4.77205,4.76905,4.77205,60000000.0
2008-04-01 17:40:00,4.77163,4.77287,4.77045,4.772,74000000.0
2008-04-01 17:45:00,4.77198,4.77198,4.76787,4.77066,70000000.0
2008-04-01 17:50:00,4.77071,4.7711,4.76852,4.77049,50000000.0
2008-04-01 17:55:00,4.77094,4.77119,4.76856,4.76969,75000000.0
2008-04-01 18:00:00,4.76948,4.76977,4.76595,4.76722,68000000.0
2008-04-01 18:05:00,4.76741,4.7735,4.76703,4.77244,74000000.0
2008-04-01 18:10:00,4.77294,4.77421,4.77087,4.77415,76000000.0
2008-04-01 18:15:00,4.77353,4.77823,4.77321,4.77628,74000000.0
2008-04-01 18:20:00,4.77737,4.77737,4.7745,4.77611,85000000.0
2008-04-01 18:25:00,4.7761,4.77823,4.77516,4.77539,69000000.0
2008-04-01 18:30:00,4.77575,4.77806,4.77459,4.77587,68000000.0
2008-04-01 18:35:00,4.77414,4.77508,4.77093,4.77267,74000000.0
2008-04-01 18:40:00,4.77239,4.77334,4.77095,4.77334,72000000.0
2008-04-01 18:45:00,4.77297,4.77432,4.77143,4.77315,67000000.0
2008-04-01 18:50:00,4.77327,4.77436,4.7717,4.77353,66000000.0
2008-04-01 18:55:00,4.77329,4.77436,4.77099,4.77202,62000000.0
2008-04-01 19:00:00,4.77172,4.7729,4.76827,4.76897,70000000.0
2008-04-01 19:05:00,4.76985,4.77053,4.76838,4.76993,81000000.0
2008-04-01 19:10:00,4.77026,4.77337,4.77003,4.77194,76000000.0
2008-04-01 19:15:00,4.77272,4.7745,4.77262,4.7736,58000000.0
2008-04-01 19:20:00,4.77381,4.77465,4.77243,4.77243,56000000.0
2008-04-01 19:25:00,4.77253,4.77359,4.77092,4.77311,62000000.0
2008-04-01 19:30:00,4.77213,4.77517,4.77213,4.77413,56000000.0
2008-04-01 19:35:00,4.7747,4.77577,4.77335,4.77463,64000000.0
2008-04-01 19:40:00,4.775,4.77629,4.77385,4.77561,59000000.0
2008-04-01 19:45:00,4.77561,4.77564,4.77325,4.77474,58000000.0
2008-04-01 19:50:00,4.77458,4.77637,4.77307,4.77599,73000000.0
2008-04-01 19:55:00,4.77612,4.77636,4.7746,4.77605,65000000.0
2008-04-01 20:00:00,4.77539,4.77611,4.77259,4.77322,62000000.0
2008-04-01 20:05:00,4.77409,4.77484,4.77222,4.77481,67000000.0
2008-04-01 20:10:00,4.77357,4.77663,4.77357,4.77659,59000000.0
2008-04-01 20:15:00,4.77655,4.77804,4.77583,4.7765,55000000.0
2008-04-01 20:20:00,4.77628,4.77763,4.77434,4.7751,63000000.0
2008-04-01 20:25:00,4.77531,4.77673,4.7745,4.77566,61000000.0
2008-04-01 20:30:00,4.77595,4.7797,4.77504,4.77785,78000000.0
2008-04-01 20:35:00,4.77897,4.77897,4.77593,4.77669,76000000.0
2008-04-01 20:40:00,4.77718,4.77761,4.77516,4.77583,80000000.0
2008-04-01 20:45:00,4.77614,4.77614,4.77272,4.77365,82000000.0
2008-04-01 20:50:00,4.77381,4.77526,4.77361,4.77415,59000000.0
2008-04-01 20:55:00,4.77536,4.77536,4.77271,4.77385,58000000.0
2008-04-01 21:00:00,4.77255,4.77426,4.77229,4.773,64000000.0
2008-04-01 21:05:00,4.77218,4.77446,4.77218,4.77357,56000000.0
2008-04-01 21:10:00,4.77351,4.77427,4.77278,4.7732,69000000.0
2008-04-01 21:15:00,4.77328,4.77589,4.77217,4.77456,71000000.0
2008-04-01 21:20:00,4.77557,4.77575,4.77314,4.77349,72000000.0
2008-04-01 21:25:00,4.7728,4.77479,4.77267,4.77363,58000000.0
2008-04-01 21:30:00,4.77317,4.7743,4.77297,4.77412,71000000.0
2008-04-01 21:35:00,4.77409,4.77445,4.77251,4.77251,68000000.0
2008-04-01 21:40:00,4.77383,4.77431,4.77175,4.77264,69000000.0
2008-04-01 21:45:00,4.77193,4.77415,4.77122,4.77363,73000000.0
2008-04-01 21:50:00,4.77431,4.77533,4.77308,4.7739,81000000.0
2008-04-01 21:55:00,4.77438,4.77588,4.77393,4.77537,77000000.0
2008-04-01 22:00:00,4.77427,4.77677,4.77351,4.77537,70000000.0
2008-04-01 22:05:00,4.77549,4.7764,4.77361,4.77419,62000000.0
2008-04-01 22:10:00,4.77449,4.77567,4.77251,4.77319,77000000.0
2008-04-01 22:15:00,4.77329,4.77392,4.77205,4.77333,61000000.0
2008-04-01 22:20:00,4.77173,4.77351,4.77096,4.77187,78000000.0
2008-04-01 22:25:00,4.7725,4.77382,4.77159,4.77207,76000000.0
2008-04-01 22:30:00,4.77242,4.774,4.77152,4.77325,66000000.0
2008-04-01 22:35:00,4.77384,4.77433,4.77176,4.77326,79000000.0
2008-04-01 22:40:00,4.77406,4.77457,4.77221,4.77344,67000000.0
2008-04-01 22:45:00,4.77252,4.77369,4.77088,4.77166,59000000.0
2008-04-01 22:50:00,4.77065,4.77244,4.76964,4.77083,72000000.0
2008-04-01 22:55:00,4.7714,4.77243,4.76879,4.76879,62000000.0
2008-04-01 23:00:00,4.76981,4.77153,4.76911,4.77123,65000000.0
2008-04-01 23:05:00,4.7702,4.77176,4.76974,4.76974,71000000.0
2008-04-01 23:10:00,4.77075,4.7718,4.76928,4.77135,63000000.0
2008-04-01 23:15:00,4.77149,4.77215,4.76993,4.77031,54000000.0
2008-04-01 23:20:00,4.77006,4.77192,4.77006,4.77018,64000000.0
2008-04-01 23:25:00,4.77124,4.77194,4.76996,4.77156,66000000.0
2008-04-01 23:30:00,4.7697,4.77109,4.76924,4.77075,53000000.0
2008-04-01 23:35:00,4.76975,4.77151,4.76915,4.77048,62000000.0
2008-04-01 23:40:00,4.76998,4.77061,4.76833,4.76985,57000000.0
2008-04-01 23:45:00,4.76895,4.77011,4.76825,4.76855,77000000.0
2008-04-01 23:50:00,4.76977,4.76986,4.76723,4.76872,66000000.0
2008-04-01 23:55:00,4.76745,4.7685,4.76644,4.76726,70000000.0
2008-04-02 00:00:00,4.76598,4.76864,4.76598,4.76708,63000000.0
2008-04-02 00:05:00,4.76836,4.76888,4.76726,4.76739,74000000.0
2008-04-02 00:10:00,4.76848,4.7697,4.76779,4.76821,53000000.0
2008-04-02 00:15:00,4.76792,4.76979,4.76757,4.76868,82000000.0
2008-04-02 00:20:00,4.76774,4.77132,4.76774,4.77127,60000000.0
2008-04-02 00:25:00,4.77083,4.77127,4.76917,4.77127,68000000.0
2008-04-02 00:30:00,4.77121,4.77185,4.76998,4.7702,71000000.0
2008-04-02 00:35:00,4.77037,4.77147,4.7694,4.77004,62000000.0
2008-04-02 00:40:00,4.77011,4.77102,4.7691,4.76964,50000000.0
2008-04-02 00:45:00,4.76984,4.77047,4.76858,4.77014,80000000.0
2008-04-02 00:50:00,4.7696,4.77127,4.76908,4.76936,68000000.0
2008-04-02 00:55:00,4.77054,4.77054,4.76862,4.76943,67000000.0
2008-04-02 01:00:00,4.76986,4.7702,4.76812,4.76879,65000000.0
2008-04-02 01:05:00,4.76934,4.77117,4.76864,4.7706,66000000.0
2008-04-02 01:10:00,4.76917,4.77219,4.76917,4.77096,69000000.0
2008-04-02 01:15:00,4.77058,4.77262,4.77019,4.77262,69000000.0
2008-04-02 01:20:00,4.77221,4.77358,4.77157,4.77236,71000000.0
2008-04-02 01:25:00,4.77199,4.77477,4.77199,4.77378,64000000.0
2008-04-02 01:30:00,4.7736,4.77512,4.77238,4.77428,59000000.0
2008-04-02 01:35:00,4.775,4.77632,4.77368,4.77629,74000000.0
2008-04-02 01:40:00,4.77607,4.77636,4.77336,4.77451,70000000.0
2008-04-02 01:45:00,4.77454,4.77543,4.77308,4.77349,74000000.0
2008-04-02 01:50:00,4.77322,4.77428,4.77232,4.77232,73000000.0
2008-04-02 01:55:00,4.77299,4.77336,4.76699,4.76791,69000000.0
2008-04-02 02:00:00,4.76807,4.77176,4.76807,4.77133,61000000.0
2008-04-02 02:05:00,4.7716,4.77258,4.77036,4.77071,67000000.0
2008-04-02 02:10:00,4.77144,4.77209,4.77006,4.77099,68000000.0
2008-04-02 02:15:00,4.77065,4.77222,4.77032,4.77209,72000000.0
2008-04-02 02:20:00,4.77068,4.77301,4.77068,4.77252,71000000.0
2008-04-02 02:25:00,4.77178,4.77421,4.77138,4.77272,68000000.0
2008-04-02 02:30:00,4.77295,4.77313,4.7701,4.77091,70000000.0
2008-04-02 02:35:00,4.77153,4.77323,4.77065,4.77293,59000000.0
2008-04-02 02:40:00,4.77206,4.77337,4.77138,4.77144,63000000.0
2008-04-02 02:45:00,4.77239,4.77239,4.77042,4.77106,55000000.0
2008-04-02 02:50:00,4.77102,4.77317,4.77093,4.77182,70000000.0
2008-04-02 02:55:00,4.77194,4.77401,4.77158,4.77303,63000000.0
2008-04-02 03:00:00,4.7726,4.77377,4.7717,4.77209,66000000.0
2008-04-02 03:05:00,4.77221,4.77308,4.77156,4.77171,60000000.0
2008-04-02 03:10:00,4.77256,4.77291,4.77111,4.77171,63000000.0
2008-04-02 03:15:00,4.77145,4.7773,4.77127,4.77569,61000000.0
2008-04-02 03:20:00,4.77643,4.77663,4.77467,4.77663,80000000.0
2008-04-02 03:25:00,4.77633,4.77714,4.77507,4.77538,64000000.0
2008-04-02 03:30:00,4.77534,4.7765,4.774,4.7756,66000000.0
2008-04-02 03:35:00,4.77678,4.77678,4.77432,4.77493,60000000.0
2008-04-02 03:40:00,4.77479,4.77555,4.77298,4.7736,65000000.0
2008-04-02 03:45:00,4.77363,4.77502,4.77214,4.77264,63000000.0
2008-04-02 03:50:00,4.7734,4.77483,4.77264,4.77383,62000000.0
2008-04-02 03:55:00,4.77389,4.77474,4.77248,4.77364,70000000.0
2008-04-02 04:00:00,4.77408,4.77565,4.77308,4.77497,76000000.0
2008-04-02 04:05:00,4.77499,4.77663,4.77451,4.7758,67000000.0
2008-04-02 04:10:00,4.77609,4.77699,4.77471,4.77562,76000000.0
2008-04-02 04:15:00,4.77602,4.77646,4.77452,4.7754,80000000.0
2008-04-02 04:20:00,4.77545,4.77603,4.7741,4.77448,62000000.0
2008-04-02 04:25:00,4.77556,4.77655,4.77364,4.77464,72000000.0
2008-04-02 04:30:00,4.77457,4.7752,4.77344,4.77491,64000000.0
2008-04-02 04:35:00,4.77413,4.77519,4.77332,4.77443,66000000.0
2008-04-02 04:40:00,4.77366,4.77482,4.7721,4.77307,65000000.0
2008-04-02 04:45:00,4.7725,4.7733,4.77113,4.7733,66000000.0
2008-04-02 04:50:00,4.77263,4.77355,4.77168,4.77239,60000000.0
2008-04-02 04:55:00,4.77283,4.77283,4.77067,4.77152,68000000.0
2008-04-02 05:00:00,4.77198,4.77284,4.77109,4.77182,64000000.0
2008-04-02 05:05:00,4.77193,4.77344,4.77069,4.77235,70000000.0
2008-04-02 05:10:00,4.7719,4.77331,4.77143,4.77192,68000000.0
2008-04-02 05:15:00,4.77166,4.77262,4.77073,4.77073,63000000.0
2008-04-02 05:20:00,4.7713,4.77252,4.77066,4.77073,56000000.0
2008-04-02 05:25:00,4.77155,4.77318,4.77108,4.77269,60000000.0
2008-04-02 05:30:00,4.77276,4.77302,4.77137,4.77292,63000000.0
2008-04-02 05:35:00,4.77195,4.7735,4.77113,4.7735,69000000.0
2008-04-02 05:40:00,4.77178,4.77443,4.77178,4.77227,69000000.0
2008-04-02 05:45:00,4.77293,4.77409,4.77229,4.7738,64000000.0
2008-04-02 05:50:00,4.7736,4.77441,4.77257,4.77257,67000000.0
2008-04-02 05:55:00,4.77258,4.7741,4.77206,4.77389,79000000.0
2008-04-02 06:00:00,4.77369,4.77415,4.77218,4.77339,72000000.0
2008-04-02 06:05:00,4.77355,4.77454,4.77248,4.77446,62000000.0
2008-04-02 06:10:00,4.77338,4.77449,4.77268,4.77415,62000000.0
2008-04-02 06:15:00,4.77461,4.77603,4.77355,4.77455,65000000.0
2008-04-02 06:20:00,4.77459,4.77528,4.77327,4.77423,88000000.0
2008-04-02 06:25:00,4.77335,4.77473,4.77301,4.77344,59000000.0
2008-04-02 06:30:00,4.77353,4.77425,4.7723,4.77248,58000000.0
2008-04-02 06:35:00,4.77421,4.77465,4.77256,4.77338,52000000.0
2008-04-02 06:40:00,4.77318,4.7744,4.77232,4.7742,68000000.0
2008-04-02 06:45:00,4.77322,4.77866,4.77305,4.77636,62000000.0
2008-04-02 06:50:00,4.7767,4.77732,4.77511,4.77638,66000000.0
2008-04-02 06:55:00,4.77617,4.77915,4.77578,4.77832,72000000.0
2008-04-02 07:00:00,4.7778,4.77849,4.77619,4.77683,65000000.0
2008-04-02 07:05:00,4.77805,4.77805,4.77563,4.77698,62000000.0
2008-04-02 07:10:00,4.7767,4.77778,4.77595,4.77661,67000000.0
2008-04-02 07:15:00,4.77633,4.78089,4.77626,4.77863,89000000.0
2008-04-02 07:20:00,4.77865,4.78026,4.77803,4.77922,70000000.0
2008-04-02 07:25:00,4.77771,4.78008,4.7769,4.77811,59000000.0
2008-04-02 07:30:00,4.78034,4.78571,4.77901,4.78412,63000000.0
2008-04-02 07:35:00,4.7849,4.78995,4.78485,4.78807,65000000.0
2008-04-02 07:40:00,4.78774,4.78872,4.78612,4.78664,64000000.0
2008-04-02 07:45:00,4.78741,4.79419,4.78689,4.79234,66000000.0
2008-04-02 07:50:00,4.79044,4.79168,4.78879,4.79062,65000000.0
2008-04-02 07:55:00,4.78973,4.79093,4.78637,4.78881,67000000.0
2008-04-02 08:00:00,4.78796,4.78844,4.78496,4.78609,68000000.0
2008-04-02 08:05:00,4.78714,4.78822,4.78555,4.78794,71000000.0
2008-04-02 08:10:00,4.78613,4.7883,4.7849,4.78614,70000000.0
2008-04-02 08:15:00,4.78675,4.78774,4.78363,4.78363,70000000.0
2008-04-02 08:20:00,4.78305,4.78545,4.78152,4.78239,63000000.0
2008-04-02 08:25:00,4.7836,4.78441,4.78145,4.78361,66000000.0
2008-04-02 08:30:00,4.78441,4.78442,4.7819,4.78284,62000000.0
2008-04-02 08:35:00,4.78268,4.78552,4.78219,4.78364,72000000.0
2008-04-02 08:40:00,4.78506,4.78587,4.78301,4.78417,61000000.0
2008-04-02 08:45:00,4.7849,4.78773,4.78399,4.78773,68000000.0
2008-04-02 08:50:00,4.78807,4.79009,4.78489,4.78498,76000000.0
2008-04-02 08:55:00,4.78375,4.78504,4.78054,4.78126,70000000.0
2008-04-02 09:00:00,4.78178,4.78178,4.77761,4.77983,71000000.0
2008-04-02 09:05:00,4.77819,4.78163,4.77819,4.77978,63000000.0
2008-04-02 09:10:00,4.78074,4.7819,4.7788,4.78119,66000000.0
2008-04-02 09:15:00,4.7798,4.78216,4.77946,4.7809,67000000.0
2008-04-02 09:20:00,4.78055,4.78176,4.77514,4.77649,76000000.0
2008-04-02 09:25:00,4.77418,4.77543,4.77236,4.77543,65000000.0
2008-04-02 09:30:00,4.77557,4.77557,4.76789,4.76927,67000000.0
2008-04-02 09:35:00,4.77067,4.77067,4.76685,4.76866,63000000.0
2008-04-02 09:40:00,4.76902,4.77184,4.76817,4.76886,61000000.0
2008-04-02 09:45:00,4.76944,4.77192,4.76855,4.77187,58000000.0
2008-04-02 09:50:00,4.77165,4.77196,4.76772,4.76979,73000000.0
2008-04-02 09:55:00,4.76937,4.77199,4.76765,4.7711,72000000.0
2008-04-02 10:00:00,4.77002,4.77158,4.76853,4.77028,66000000.0
2008-04-02 10:05:00,4.77028,4.77105,4.76857,4.77097,86000000.0
2008-04-02 10:10:00,4.77153,4.77332,4.77015,4.77151,60000000.0
2008-04-02 10:15:00,4.7721,4.77348,4.77071,4.77191,76000000.0
2008-04-02 10:20:00,4.77244,4.773,4.76978,4.77133,64000000.0
2008-04-02 10:25:00,4.77072,4.77123,4.76806,4.76993,63000000.0
2008-04-02 10:30:00,4.76964,4.77039,4.76789,4.7685,62000000.0
2008-04-02 10:35:00,4.76959,4.76976,4.76676,4.76823,55000000.0
2008-04-02 10:40:00,4.76687,4.76815,4.75921,4.75989,71000000.0
2008-04-02 10:45:00,4.76173,4.76332,4.76029,4.76108,57000000.0
2008-04-02 10:50:00,4.76044,4.76385,4.76023,4.7623,73000000.0
2008-04-02 10:55:00,4.76295,4.76412,4.76139,4.76191,62000000.0
2008-04-02 11:00:00,4.76328,4.76328,4.75975,4.76089,52000000.0
2008-04-02 11:05:00,4.76089,4.76243,4.75739,4.75757,66000000.0
2008-04-02 11:10:00,4.75902,4.76021,4.75613,4.75924,59000000.0
2008-04-02 11:15:00,4.75968,4.75974,4.75663,4.75889,86000000.0
2008-04-02 11:20:00,4.75764,4.75993,4.75764,4.75973,78000000.0
2008-04-02 11:25:00,4.75852,4.7607,4.75808,4.76049,53000000.0
2008-04-02 11:30:00,4.75942,4.7614,4.75875,4.76097,51000000.0
2008-04-02 11:35:00,4.7591,4.76258,4.75896,4.76242,65000000.0
2008-04-02 11:40:00,4.76116,4.76319,4.75957,4.75988,66000000.0
2008-04-02 11:45:00,4.7591,4.76085,4.75641,4.75845,64000000.0
2008-04-02 11:50:00,4.75884,4.76274,4.75737,4.76274,70000000.0
2008-04-02 11:55:00,4.76191,4.76361,4.76003,4.7611,61000000.0
2008-04-02 12:00:00,4.76191,4.76247,4.7586,4.76,74000000.0
2008-04-02 12:05:00,4.7602,4.76356,4.75947,4.76123,75000000.0
2008-04-02 12:10:00,4.76211,4.76226,4.75818,4.75833,81000000.0
2008-04-02 12:15:00,4.75944,4.76164,4.75845,4.76122,62000000.0
2008-04-02 12:20:00,4.76136,4.76489,4.76136,4.76489,52000000.0
2008-04-02 12:25:00,4.76401,4.76478,4.76098,4.7623,68000000.0
2008-04-02 12:30:00,4.76263,4.76435,4.76134,4.76435,71000000.0
2008-04-02 12:35:00,4.76403,4.76415,4.7609,4.76279,59000000.0
2008-04-02 12:40:00,4.76257,4.7628,4.76048,4.76237,68000000.0
2008-04-02 12:45:00,4.7608,4.76352,4.7608,4.76297,61000000.0
2008-04-02 12:50:00,4.76282,4.76282,4.76016,4.76044,68000000.0
2008-04-02 12:55:00,4.76056,4.76188,4.75964,4.7612,76000000.0
2008-04-02 13:00:00,4.76016,4.76132,4.75411,4.75543,71000000.0
2008-04-02 13:05:00,4.75582,4.75828,4.75281,4.75321,60000000.0
2008-04-02 13:10:00,4.75429,4.75688,4.75339,4.75516,56000000.0
2008-04-02 13:15:00,4.7559,4.75651,4.75409,4.75516,77000000.0
2008-04-02 13:20:00,4.75411,4.75597,4.7535,4.75465,63000000.0
2008-04-02 13:25:00,4.75457,4.75536,4.75218,4.754,60000000.0
2008-04-02 13:30:00,4.75284,4.75806,4.75284,4.75685,65000000.0
2008-04-02 13:35:00,4.75683,4.75953,4.75655,4.75906,52000000.0
2008-04-02 13:40:00,4.75963,4.75985,4.75686,4.75863,76000000.0
2008-04-02 13:45:00,4.75779,4.75898,4.75566,4.75596,56000000.0
2008-04-02 13:50:00,4.75741,4.75823,4.75606,4.75606,60000000.0
2008-04-02 13:55:00,4.75627,4.75859,4.75583,4.75781,72000000.0
2008-04-02 14:00:00,4.75874,4.75897,4.75559,4.75747,59000000.0
2008-04-02 14:05:00,4.75689,4.75831,4.7552,4.75599,58000000.0
2008-04-02 14:10:00,4.75787,4.76665,4.75623,4.76339,64000000.0
2008-04-02 14:15:00,4.7666,4.77451,4.76342,4.77423,55000000.0
2008-04-02 14:20:00,4.77451,4.77451,4.76908,4.76908,65000000.0
2008-04-02 14:25:00,4.77056,4.77575,4.7699,4.77559,55000000.0
2008-04-02 14:30:00,4.77465,4.78027,4.77465,4.77697,62000000.0
2008-04-02 14:35:00,4.77668,4.77668,4.77223,4.77337,78000000.0
2008-04-02 14:40:00,4.77323,4.77643,4.77214,4.77602,63000000.0
2008-04-02 14:45:00,4.77511,4.77755,4.77413,4.77567,79000000.0
2008-04-02 14:50:00,4.77579,4.77872,4.77559,4.77872,77000000.0
2008-04-02 14:55:00,4.77778,4.78001,4.77617,4.7776,81000000.0
2008-04-02 15:00:00,4.77649,4.7778,4.77261,4.7755,62000000.0
2008-04-02 15:05:00,4.77501,4.77601,4.77138,4.77288,66000000.0
2008-04-02 15:10:00,4.77281,4.77493,4.77079,4.77367,65000000.0
2008-04-02 15:15:00,4.77265,4.77341,4.77087,4.77087,70000000.0
2008-04-02 15:20:00,4.77219,4.77323,4.76441,4.77188,64000000.0
2008-04-02 15:25:00,4.7725,4.77474,4.76997,4.77453,61000000.0
2008-04-02 15:30:00,4.77306,4.77397,4.75959,4.76421,57000000.0
2008-04-02 15:35:00,4.7639,4.76708,4.76253,4.76607,70000000.0
2008-04-02 15:40:00,4.76523,4.7667,4.7636,4.76515,56000000.0
2008-04-02 15:45:00,4.76533,4.76791,4.76417,4.76791,63000000.0
2008-04-02 15:50:00,4.7687,4.77119,4.76756,4.77026,61000000.0
2008-04-02 15:55:00,4.76998,4.77008,4.76592,4.76777,63000000.0
2008-04-02 16:00:00,4.76537,4.76722,4.76352,4.76555,52000000.0
2008-04-02 16:05:00,4.76434,4.76772,4.76404,4.76483,68000000.0
2008-04-02 16:10:00,4.765,4.76934,4.76476,4.76652,62000000.0
2008-04-02 16:15:00,4.7677,4.76979,4.76601,4.76678,64000000.0
2008-04-02 16:20:00,4.76853,4.77168,4.76731,4.77168,60000000.0
2008-04-02 16:25:00,4.77147,4.77299,4.76991,4.77158,74000000.0
2008-04-02 16:30:00,4.77247,4.77474,4.77013,4.77317,64000000.0
2008-04-02 16:35:00,4.77517,4.77542,4.77127,4.7714,76000000.0
2008-04-02 16:40:00,4.77247,4.77247,4.76812,4.76975,63000000.0
2008-04-02 16:45:00,4.77076,4.77108,4.76621,4.76849,67000000.0
2008-04-02 16:50:00,4.76933,4.77206,4.76759,4.77074,71000000.0
2008-04-02 16:55:00,4.77081,4.77315,4.76939,4.77202,61000000.0
2008-04-02 17:00:00,4.77111,4.77181,4.76734,4.76764,49000000.0
2008-04-02 17:05:00,4.76776,4.76856,4.76456,4.76604,72000000.0
2008-04-02 17:10:00,4.76558,4.76679,4.76399,4.76419,55000000.0
2008-04-02 17:15:00,4.76503,4.7685,4.76459,4.76759,62000000.0
2008-04-02 17:20:00,4.76711,4.77106,4.76711,4.77077,72000000.0
2008-04-02 17:25:00,4.76937,4.7707,4.76736,4.76979,57000000.0
2008-04-02 17:30:00,4.76926,4.77134,4.76811,4.76931,60000000.0
2008-04-02 17:35:00,4.7695,4.77091,4.76849,4.77043,60000000.0
2008-04-02 17:40:00,4.77081,4.77243,4.76967,4.77243,74000000.0
2008-04-02 17:45:00,4.77231,4.77231,4.7687,4.7695,70000000.0
2008-04-02 17:50:00,4.7693,4.76975,4.7673,4.76887,50000000.0
2008-04-02 17:55:00,4.76876,4.77003,4.76806,4.76965,75000000.0
2008-04-02 18:00:00,4.76918,4.77043,4.7675,4.76897,68000000.0
2008-04-02 18:05:00,4.76828,4.76898,4.76386,4.76468,74000000.0
2008-04-02 18:10:00,4.76541,4.7667,4.76394,4.765,76000000.0
2008-04-02 18:15:00,4.76561,4.76695,4.76473,4.7651,74000000.0
2008-04-02 18:20:00,4.76675,4.767,4.76459,4.767,85000000.0
2008-04-02 18:25:00,4.76684,4.76684,4.76353,4.76427,69000000.0
2008-04-02 18:30:00,4.76488,4.76588,4.76328,4.76466,68000000.0
2008-04-02 18:35:00,4.76477,4.76559,4.76347,4.7642,74000000.0
2008-04-02 18:40:00,4.76439,4.76599,4.76412,4.7646,72000000.0
2008-04-02 18:45:00,4.7652,4.76615,4.76411,4.76519,67000000.0
2008-04-02 18:50:00,4.76534,4.76557,4.76012,4.76033,66000000.0
2008-04-02 18:55:00,4.76096,4.76247,4.75737,4.75914,62000000.0
2008-04-02 19:00:00,4.75805,4.76031,4.75529,4.75619,70000000.0
2008-04-02 19:05:00,4.75681,4.75747,4.75116,4.75517,81000000.0
2008-04-02 19:10:00,4.75443,4.75797,4.75443,4.75637,76000000.0
2008-04-02 19:15:00,4.75673,4.75673,4.75362,4.75522,58000000.0
2008-04-02 19:20:00,4.755,4.75713,4.75459,4.75607,56000000.0
2008-04-02 19:25:00,4.75663,4.75724,4.75506,4.75549,62000000.0
2008-04-02 19:30:00,4.75495,4.75592,4.75169,4.75371,56000000.0
2008-04-02 19:35:00,4.75333,4.75594,4.7526,4.75563,64000000.0
2008-04-02 19:40:00,4.75574,4.75737,4.7539,4.75673,59000000.0
2008-04-02 19:45:00,4.75741,4.75741,4.75493,4.75717,58000000.0
2008-04-02 19:50:00,4.7563,4.75714,4.75475,4.75549,73000000.0
2008-04-02 19:55:00,4.75601,4.75634,4.75282,4.75343,65000000.0
2008-04-02 20:00:00,4.75399,4.75472,4.74942,4.75026,62000000.0
2008-04-02 20:05:00,4.75214,4.75423,4.75085,4.75423,67000000.0
2008-04-02 20:10:00,4.75566,4.75588,4.75307,4.75397,59000000.0
2008-04-02 20:15:00,4.75454,4.75591,4.75361,4.75591,55000000.0
2008-04-02 20:20:00,4.75519,4.7555,4.75235,4.75294,63000000.0
2008-04-02 20:25:00,4.7518,4.75386,4.75175,4.75207,61000000.0
2008-04-02 20:30:00,4.75329,4.7553,4.75217,4.75305,78000000.0
2008-04-02 20:35:00,4.75366,4.75477,4.75269,4.75272,76000000.0
2008-04-02 20:40:00,4.75425,4.75484,4.75284,4.75484,80000000.0
2008-04-02 20:45:00,4.75374,4.75468,4.75155,4.75359,82000000.0
2008-04-02 20:50:00,4.7526,4.75551,4.7526,4.75498,59000000.0
2008-04-02 20:55:00,4.75403,4.75631,4.75368,4.75459,58000000.0
2008-04-02 21:00:00,4.75572,4.75572,4.75164,4.75276,64000000.0
2008-04-02 21:05:00,4.75273,4.75273,4.7496,4.7511,56000000.0
2008-04-02 21:10:00,4.75086,4.75138,4.74893,4.74899,69000000.0
2008-04-02 21:15:00,4.74944,4.7521,4.74834,4.75153,71000000.0
2008-04-02 21:20:00,4.75197,4.75252,4.7501,4.75159,72000000.0
2008-04-02 21:25:00,4.75197,4.75254,4.75049,4.75049,58000000.0
2008-04-02 21:30:00,4.75021,4.75129,4.74738,4.7494,71000000.0
2008-04-02 21:35:00,4.74872,4.74982,4.74413,4.74515,68000000.0
2008-04-02 21:40:00,4.74492,4.74929,4.74434,4.7486,69000000.0
2008-04-02 21:45:00,4.7496,4.7496,4.74716,4.74821,73000000.0
2008-04-02 21:50:00,4.74871,4.75014,4.74759,4.74812,81000000.0
2008-04-02 21:55:00,4.74924,4.74949,4.74762,4.74916,77000000.0
2008-04-02 22:00:00,4.74982,4.7502,4.74783,4.74859,70000000.0
2008-04-02 22:05:00,4.74966,4.74966,4.74554,4.74643,62000000.0
2008-04-02 22:10:00,4.74527,4.74775,4.74505,4.74541,77000000.0
2008-04-02 22:15:00,4.74615,4.74676,4.74321,4.74437,61000000.0
2008-04-02 22:20:00,4.74533,4.74758,4.74424,4.74728,78000000.0
2008-04-02 22:25:00,4.74609,4.74833,4.74473,4.74651,76000000.0
2008-04-02 22:30:00,4.74771,4.74823,4.74619,4.74662,66000000.0
2008-04-02 22:35:00,4.7478,4.74808,4.74595,4.74679,79000000.0
2008-04-02 22:40:00,4.74785,4.74889,4.74655,4.74802,67000000.0
2008-04-02 22:45:00,4.74783,4.74917,4.74614,4.748,59000000.0
2008-04-02 22:50:00,4.74775,4.74885,4.74633,4.74789,72000000.0
2008-04-02 22:55:00,4.74754,4.74906,4.74753,4.74898,62000000.0
2008-04-02 23:00:00,4.74749,4.74861,4.74431,4.74599,65000000.0
2008-04-02 23:05:00,4.74432,4.74989,4.74408,4.74743,71000000.0
2008-04-02 23:10:00,4.74741,4.74824,4.74659,4.74745,63000000.0
2008-04-02 23:15:00,4.74679,4.74826,4.7458,4.74618,54000000.0
2008-04-02 23:20:00,4.74547,4.74647,4.74495,4.74599,64000000.0
2008-04-02 23:25:00,4.74519,4.7467,4.7443,4.74584,66000000.0
2008-04-02 23:30:00,4.7459,4.74648,4.74484,4.74648,53000000.0
2008-04-02 23:35:00,4.74594,4.74624,4.7445,4.7456,62000000.0
2008-04-02 23:40:00,4.74629,4.74687,4.74448,4.74633,57000000.0
2008-04-02 23:45:00,4.74618,4.7482,4.74586,4.74635,77000000.0
2008-04-02 23:50:00,4.74619,4.74721,4.74535,4.74632,66000000.0
2008-04-02 23:55:00,4.74488,4.74797,4.74475,4.74797,70000000.0
2008-04-03 00:00:00,4.74704,4.75024,4.7463,4.74999,63000000.0
2008-04-03 00:05:00,4.74986,4.75064,4.7481,4.74954,74000000.0
2008-04-03 00:10:00,4.7491,4.75151,4.74869,4.74923,53000000.0
2008-04-03 00:15:00,4.74989,4.74989,4.74695,4.74819,82000000.0
2008-04-03 00:20:00,4.74829,4.74906,4.74725,4.74858,60000000.0
2008-04-03 00:25:00,4.74855,4.75013,4.74798,4.74818,68000000.0
2008-04-03 00:30:00,4.74884,4.74939,4.74767,4.74872,71000000.0
2008-04-03 00:35:00,4.7485,4.74967,4.7478,4.74854,62000000.0
2008-04-03 00:40:00,4.7488,4.75059,4.7488,4.75032,50000000.0
2008-04-03 00:45:00,4.75041,4.75113,4.7489,4.74991,80000000.0
2008-04-03 00:50:00,4.74986,4.75161,4.749,4.75081,68000000.0
2008-04-03 00:55:00,4.74998,4.75262,4.74998,4.75086,67000000.0
2008-04-03 01:00:00,4.75085,4.75147,4.74934,4.75045,65000000.0
2008-04-03 01:05:00,4.75046,4.75163,4.74886,4.74951,66000000.0
2008-04-03 01:10:00,4.74975,4.75117,4.74891,4.75024,69000000.0
2008-04-03 01:15:00,4.74983,4.75037,4.74842,4.74907,69000000.0
2008-04-03 01:20:00,4.75015,4.75167,4.74856,4.75125,71000000.0
2008-04-03 01:25:00,4.75137,4.75264,4.75034,4.75034,64000000.0
2008-04-03 01:30:00,4.7522,4.75299,4.75044,4.7529,59000000.0
2008-04-03 01:35:00,4.7528,4.7528,4.75106,4.75145,74000000.0
2008-04-03 01:40:00,4.75199,4.75279,4.75041,4.75133,70000000.0
2008-04-03 01:45:00,4.75107,4.75299,4.75025,4.75192,74000000.0
2008-04-03 01:50:00,4.75185,4.75286,4.75132,4.75193,73000000.0
2008-04-03 01:55:00,4.75195,4.75261,4.75045,4.75076,69000000.0
2008-04-03 02:00:00,4.75079,4.75395,4.75034,4.75372,61000000.0
2008-04-03 02:05:00,4.75385,4.75398,4.75201,4.75367,67000000.0
2008-04-03 02:10:00,4.75264,4.75378,4.75194,4.75364,68000000.0
2008-04-03 02:15:00,4.75249,4.75461,4.75249,4.75301,72000000.0
2008-04-03 02:20:00,4.75352,4.75433,4.75285,4.75314,71000000.0
2008-04-03 02:25:00,4.75225,4.75432,4.75225,4.75363,68000000.0
2008-04-03 02:30:00,4.75216,4.75438,4.75215,4.75433,70000000.0
2008-04-03 02:35:00,4.75396,4.75564,4.753,4.75521,59000000.0
2008-04-03 02:40:00,4.75515,4.75746,4.75413,4.75623,63000000.0
2008-04-03 02:45:00,4.75792,4.75824,4.7561,4.75647,55000000.0
2008-04-03 02:50:00,4.75685,4.75774,4.75554,4.75743,70000000.0
2008-04-03 02:55:00,4.75707,4.75831,4.75594,4.75706,63000000.0
2008-04-03 03:00:00,4.75816,4.76106,4.75776,4.76106,66000000.0
2008-04-03 03:05:00,4.75974,4.76056,4.75847,4.75958,60000000.0
2008-04-03 03:10:00,4.75973,4.75999,4.75803,4.75937,63000000.0
2008-04-03 03:15:00,4.75824,4.75927,4.75688,4.75927,61000000.0
2008-04-03 03:20:00,4.75973,4.76009,4.75749,4.75828,80000000.0
2008-04-03 03:25:00,4.75883,4.75883,4.75688,4.7581,64000000.0
2008-04-03 03:30:00,4.758,4.75968,4.75747,4.75838,66000000.0
2008-04-03 03:35:00,4.75892,4.75901,4.75565,4.75633,60000000.0
2008-04-03 03:40:00,4.75571,4.75723,4.75527,4.75705,65000000.0
2008-04-03 03:45:00,4.75707,4.7571,4.75542,4.7562,63000000.0
2008-04-03 03:50:00,4.75559,4.7587,4.75559,4.75795,62000000.0
2008-04-03 03:55:00,4.75906,4.75993,4.75738,4.7589,70000000.0
2008-04-03 04:00:00,4.75867,4.76008,4.75702,4.75871,76000000.0
2008-04-03 04:05:00,4.75809,4.75871,4.75667,4.75693,67000000.0
2008-04-03 04:10:00,4.75742,4.75872,4.75667,4.75806,76000000.0
2008-04-03 04:15:00,4.75711,4.75866,4.75651,4.75738,80000000.0
2008-04-03 04:20:00,4.75699,4.75878,4.75687,4.75762,62000000.0
2008-04-03 04:25:00,4.75776,4.75894,4.75688,4.75868,72000000.0
2008-04-03 04:30:00,4.75783,4.75987,4.75772,4.75935,64000000.0
2008-04-03 04:35:00,4.75849,4.76003,4.7575,4.76003,66000000.0
2008-04-03 04:40:00,4.7594,4.7598,4.75796,4.75958,65000000.0
2008-04-03 04:45:00,4.75935,4.76054,4.7579,4.7594,66000000.0
2008-04-03 04:50:00,4.75918,4.76282,4.75899,4.76196,60000000.0
2008-04-03 04:55:00,4.76184,4.76406,4.76103,4.76316,68000000.0
2008-04-03 05:00:00,4.76246,4.7638,4.76201,4.763,64000000.0
2008-04-03 05:05:00,4.76291,4.76351,4.76114,4.76205,70000000.0
2008-04-03 05:10:00,4.76216,4.76292,4.76068,4.76112,68000000.0
2008-04-03 05:15:00,4.76278,4.76315,4.76094,4.76261,63000000.0
2008-04-03 05:20:00,4.76315,4.76339,4.76079,4.76156,56000000.0
2008-04-03 05:25:00,4.7623,4.76271,4.76068,4.76166,60000000.0
2008-04-03 05:30:00,4.76218,4.76243,4.75932,4.76001,63000000.0
2008-04-03 05:35:00,4.76115,4.76143,4.75933,4.76045,69000000.0
2008-04-03 05:40:00,4.76025,4.76141,4.75902,4.76135,69000000.0
2008-04-03 05:45:00,4.76111,4.76191,4.75998,4.76083,64000000.0
2008-04-03 05:50:00,4.76058,4.76214,4.75981,4.75988,67000000.0
2008-04-03 05:55:00,4.76076,4.76169,4.75974,4.76097,79000000.0
2008-04-03 06:00:00,4.76079,4.76142,4.75958,4.76085,72000000.0
2008-04-03 06:05:00,4.76127,4.76244,4.76005,4.76184,62000000.0
2008-04-03 06:10:00,4.76075,4.7667,4.76075,4.76355,62000000.0
2008-04-03 06:15:00,4.76387,4.76539,4.76255,4.76353,65000000.0
2008-04-03 06:20:00,4.76362,4.76484,4.76221,4.76383,88000000.0
2008-04-03 06:25:00,4.76385,4.76546,4.76369,4.76429,59000000.0
2008-04-03 06:30:00,4.76431,4.76608,4.76384,4.76477,58000000.0
2008-04-03 06:35:00,4.76438,4.76556,4.76353,4.76464,52000000.0
2008-04-03 06:40:00,4.76426,4.76635,4.76354,4.7652,68000000.0
2008-04-03 06:45:00,4.76445,4.7658,4.76387,4.76452,62000000.0
2008-04-03 06:50:00,4.76557,4.76558,4.76368,4.76498,66000000.0
2008-04-03 06:55:00,4.76466,4.76526,4.76145,4.76218,72000000.0
2008-04-03 07:00:00,4.76196,4.76304,4.7614,4.762,65000000.0
2008-04-03 07:05:00,4.76285,4.76355,4.76114,4.76273,62000000.0
2008-04-03 07:10:00,4.76284,4.76553,4.76149,4.7642,67000000.0
2008-04-03 07:15:00,4.76502,4.76809,4.76368,4.76679,89000000.0
2008-04-03 07:20:00,4.76746,4.76752,4.76518,4.76727,70000000.0
2008-04-03 07:25:00,4.76696,4.76751,4.76531,4.76743,59000000.0
2008-04-03 07:30:00,4.76671,4.76778,4.76624,4.76678,63000000.0
2008-04-03 07:35:00,4.76696,4.76918,4.76649,4.76703,65000000.0
2008-04-03 07:40:00,4.76735,4.76982,4.76445,4.76493,64000000.0
2008-04-03 07:45:00,4.76561,4.76905,4.76394,4.76561,66000000.0
2008-04-03 07:50:00,4.76409,4.76595,4.7635,4.76595,65000000.0
2008-04-03 07:55:00,4.76422,4.76656,4.7642,4.76573,67000000.0
2008-04-03 08:00:00,4.76638,4.76753,4.76492,4.76601,68000000.0
2008-04-03 08:05:00,4.76656,4.76969,4.7659,4.76648,71000000.0
2008-04-03 08:10:00,4.7664,4.76699,4.76232,4.76466,70000000.0
2008-04-03 08:15:00,4.76412,4.76572,4.76233,4.76357,70000000.0
2008-04-03 08:20:00,4.76551,4.76583,4.76353,4.76379,63000000.0
2008-04-03 08:25:00,4.76235,4.76287,4.76006,4.76027,66000000.0
2008-04-03 08:30:00,4.76056,4.76242,4.75973,4.76081,62000000.0
2008-04-03 08:35:00,4.76258,4.76258,4.75681,4.75776,72000000.0
2008-04-03 08:40:00,4.7586,4.7611,4.75678,4.76098,61000000.0
2008-04-03 08:45:00,4.75937,4.76078,4.75711,4.75734,68000000.0
2008-04-03 08:50:00,4.75828,4.76022,4.75743,4.75925,76000000.0
2008-04-03 08:55:00,4.75947,4.76122,4.75913,4.76082,70000000.0
2008-04-03 09:00:00,4.76098,4.76353,4.75858,4.76313,71000000.0
2008-04-03 09:05:00,4.76284,4.76314,4.76046,4.76179,63000000.0
2008-04-03 09:10:00,4.76214,4.76421,4.75916,4.75916,66000000.0
2008-04-03 09:15:00,4.7603,4.76351,4.75955,4.76259,67000000.0
2008-04-03 09:20:00,4.7626,4.76459,4.76108,4.76352,76000000.0
2008-04-03 09:25:00,4.76316,4.76415,4.76151,4.7616,65000000.0
2008-04-03 09:30:00,4.76132,4.76527,4.76103,4.76372,67000000.0
2008-04-03 09:35:00,4.76423,4.772,4.76383,4.77027,63000000.0
2008-04-03 09:40:00,4.76977,4.7708,4.76826,4.77051,61000000.0
2008-04-03 09:45:00,4.77051,4.77351,4.76919,4.77069,58000000.0
2008-04-03 09:50:00,4.76906,4.77163,4.76807,4.76828,73000000.0
2008-04-03 09:55:00,4.76918,4.76924,4.76507,4.76589,72000000.0
2008-04-03 10:00:00,4.76597,4.7679,4.76509,4.76509,66000000.0
2008-04-03 10:05:00,4.766,4.76741,4.76513,4.76601,86000000.0
2008-04-03 10:10:00,4.76636,4.76802,4.76437,4.7671,60000000.0
2008-04-03 10:15:00,4.767,4.76971,4.76666,4.76843,76000000.0
2008-04-03 10:20:00,4.76803,4.76968,4.76751,4.76868,64000000.0
2008-04-03 10:25:00,4.76846,4.77044,4.76734,4.76734,63000000.0
2008-04-03 10:30:00,4.76838,4.76838,4.76359,4.76622,62000000.0
2008-04-03 10:35:00,4.76708,4.77234,4.76445,4.77234,55000000.0
2008-04-03 10:40:00,4.77332,4.77442,4.77202,4.77431,71000000.0
2008-04-03 10:45:00,4.77312,4.77471,4.77188,4.77371,57000000.0
2008-04-03 10:50:00,4.77373,4.77395,4.77099,4.77271,73000000.0
2008-04-03 10:55:00,4.77294,4.77886,4.77294,4.77584,62000000.0
2008-04-03 11:00:00,4.77845,4.78254,4.77727,4.78044,52000000.0
2008-04-03 11:05:00,4.78196,4.78196,4.778,4.778,66000000.0
2008-04-03 11:10:00,4.77782,4.78068,4.77684,4.78022,59000000.0
2008-04-03 11:15:00,4.78014,4.78141,4.77833,4.78054,86000000.0
2008-04-03 11:20:00,4.78083,4.7826,4.77754,4.77961,78000000.0
2008-04-03 11:25:00,4.77867,4.77946,4.7767,4.77729,53000000.0
2008-04-03 11:30:00,4.77789,4.78468,4.77786,4.78468,51000000.0
2008-04-03 11:35:00,4.78395,4.78535,4.78162,4.78347,65000000.0
2008-04-03 11:40:00,4.7849,4.78661,4.78357,4.78458,66000000.0
2008-04-03 11:45:00,4.78604,4.78725,4.78478,4.78614,64000000.0
2008-04-03 11:50:00,4.78585,4.78784,4.7845,4.78741,70000000.0
2008-04-03 11:55:00,4.78776,4.78962,4.786,4.78934,61000000.0
2008-04-03 12:00:00,4.78913,4.78913,4.78625,4.78733,74000000.0
2008-04-03 12:05:00,4.78756,4.78913,4.78492,4.78734,75000000.0
2008-04-03 12:10:00,4.78847,4.78872,4.7845,4.7855,81000000.0
2008-04-03 12:15:00,4.78283,4.78522,4.78255,4.78406,62000000.0
2008-04-03 12:20:00,4.78227,4.78599,4.78179,4.7849,52000000.0
2008-04-03 12:25:00,4.78445,4.78939,4.78328,4.78836,68000000.0
2008-04-03 12:30:00,4.79033,4.79399,4.78874,4.79318,71000000.0
2008-04-03 12:35:00,4.79286,4.79329,4.79004,4.79052,59000000.0
2008-04-03 12:40:00,4.79155,4.79222,4.78869,4.78947,68000000.0
2008-04-03 12:45:00,4.78981,4.79012,4.78789,4.78918,61000000.0
2008-04-03 12:50:00,4.78842,4.78904,4.78623,4.78623,68000000.0
2008-04-03 12:55:00,4.78761,4.78799,4.78435,4.78717,76000000.0
2008-04-03 13:00:00,4.78683,4.78884,4.78531,4.78632,71000000.0
2008-04-03 13:05:00,4.78647,4.78998,4.78644,4.78899,60000000.0
2008-04-03 13:10:00,4.78908,4.79205,4.78716,4.79186,56000000.0
2008-04-03 13:15:00,4.79237,4.79414,4.79054,4.79155,77000000.0
2008-04-03 13:20:00,4.79212,4.79283,4.78993,4.79071,63000000.0
2008-04-03 13:25:00,4.7919,4.7926,4.78798,4.7926,60000000.0
2008-04-03 13:30:00,4.79175,4.7998,4.79175,4.79696,65000000.0
2008-04-03 13:35:00,4.79829,4.79911,4.79602,4.79785,52000000.0
2008-04-03 13:40:00,4.79894,4.80254,4.79721,4.80007,76000000.0
2008-04-03 13:45:00,4.80046,4.80228,4.79867,4.79954,56000000.0
2008-04-03 13:50:00,4.79975,4.80164,4.79644,4.79808,60000000.0
2008-04-03 13:55:00,4.79604,4.79774,4.79456,4.79553,72000000.0
2008-04-03 14:00:00,4.79729,4.79846,4.7948,4.79675,59000000.0
2008-04-03 14:05:00,4.79776,4.79904,4.79622,4.79727,58000000.0
2008-04-03 14:10:00,4.79669,4.7998,4.79505,4.79852,64000000.0
2008-04-03 14:15:00,4.79774,4.79865,4.79619,4.79745,55000000.0
2008-04-03 14:20:00,4.79701,4.79794,4.79358,4.79358,65000000.0
2008-04-03 14:25:00,4.79476,4.79565,4.79203,4.79203,55000000.0
2008-04-03 14:30:00,4.79158,4.79158,4.78212,4.78451,62000000.0
2008-04-03 14:35:00,4.78292,4.7853,4.77763,4.78339,78000000.0
2008-04-03 14:40:00,4.78548,4.7859,4.78089,4.78151,63000000.0
2008-04-03 14:45:00,4.7814,4.78487,4.77963,4.78403,79000000.0
2008-04-03 14:50:00,4.78249,4.78397,4.77334,4.77528,77000000.0
2008-04-03 14:55:00,4.77237,4.77871,4.77223,4.77669,81000000.0
2008-04-03 15:00:00,4.77602,4.77766,4.77431,4.77438,62000000.0
2008-04-03 15:05:00,4.77444,4.7791,4.77444,4.77631,66000000.0
2008-04-03 15:10:00,4.77648,4.77746,4.77497,4.7755,65000000.0
2008-04-03 15:15:00,4.7756,4.77646,4.77359,4.77434,70000000.0
2008-04-03 15:20:00,4.77495,4.77734,4.77454,4.77573,64000000.0
2008-04-03 15:25:00,4.77674,4.77674,4.77142,4.77313,61000000.0
2008-04-03 15:30:00,4.77207,4.7734,4.77073,4.77181,57000000.0
2008-04-03 15:35:00,4.77183,4.77507,4.77183,4.77312,70000000.0
2008-04-03 15:40:00,4.77415,4.77485,4.77297,4.77321,56000000.0
2008-04-03 15:45:00,4.77363,4.77417,4.76943,4.76943,63000000.0
2008-04-03 15:50:00,4.77067,4.77509,4.76955,4.77389,61000000.0
2008-04-03 15:55:00,4.77383,4.77393,4.76592,4.76829,63000000.0
2008-04-03 16:00:00,4.76825,4.77909,4.76755,4.77736,52000000.0
2008-04-03 16:05:00,4.77886,4.78132,4.77598,4.77913,68000000.0
2008-04-03 16:10:00,4.77878,4.7835,4.77629,4.7835,62000000.0
2008-04-03 16:15:00,4.78282,4.78282,4.77666,4.77829,64000000.0
2008-04-03 16:20:00,4.77843,4.77971,4.77606,4.77817,60000000.0
2008-04-03 16:25:00,4.78044,4.78044,4.7753,4.7753,74000000.0
2008-04-03 16:30:00,4.77606,4.77767,4.77485,4.77711,64000000.0
2008-04-03 16:35:00,4.7781,4.77812,4.76987,4.77192,76000000.0
2008-04-03 16:40:00,4.77005,4.77285,4.76885,4.77268,63000000.0
2008-04-03 16:45:00,4.773,4.773,4.76889,4.77029,67000000.0
2008-04-03 16:50:00,4.76821,4.77141,4.76777,4.76824,71000000.0
2008-04-03 16:55:00,4.7677,4.76832,4.7628,4.76456,61000000.0
2008-04-03 17:00:00,4.76453,4.76741,4.76378,4.76621,49000000.0
2008-04-03 17:05:00,4.7668,4.76776,4.76537,4.76592,72000000.0
2008-04-03 17:10:00,4.7671,4.76741,4.75611,4.75686,55000000.0
2008-04-03 17:15:00,4.75749,4.75763,4.75385,4.75627,62000000.0
2008-04-03 17:20:00,4.75717,4.75743,4.75457,4.75655,72000000.0
2008-04-03 17:25:00,4.75645,4.75709,4.75178,4.75385,57000000.0
2008-04-03 17:30:00,4.75496,4.75759,4.75412,4.75519,60000000.0
2008-04-03 17:35:00,4.75694,4.75813,4.75418,4.75571,60000000.0
2008-04-03 17:40:00,4.7546,4.75559,4.7523,4.75317,74000000.0
2008-04-03 17:45:00,4.75332,4.75504,4.75161,4.7541,70000000.0
2008-04-03 17:50:00,4.75307,4.75637,4.75307,4.75589,50000000.0
2008-04-03 17:55:00,4.75488,4.7567,4.75302,4.75451,75000000.0
2008-04-03 18:00:00,4.75287,4.7554,4.75287,4.75346,68000000.0
2008-04-03 18:05:00,4.75379,4.75549,4.75332,4.7547,74000000.0
2008-04-03 18:10:00,4.75373,4.75464,4.75164,4.75378,76000000.0
2008-04-03 18:15:00,4.75368,4.75582,4.75311,4.75387,74000000.0
2008-04-03 18:20:00,4.75419,4.75586,4.75088,4.75129,85000000.0
2008-04-03 18:25:00,4.75011,4.75166,4.74846,4.7507,69000000.0
2008-04-03 18:30:00,4.75026,4.75165,4.74862,4.75165,68000000.0
2008-04-03 18:35:00,4.75201,4.75387,4.7509,4.75246,74000000.0
2008-04-03 18:40:00,4.75184,4.75488,4.75178,4.75339,72000000.0
2008-04-03 18:45:00,4.75498,4.75638,4.75316,4.75465,67000000.0
2008-04-03 18:50:00,4.75618,4.75796,4.75496,4.75679,66000000.0
2008-04-03 18:55:00,4.7557,4.75739,4.7554,4.75687,62000000.0
2008-04-03 19:00:00,4.75545,4.75711,4.7548,4.75642,70000000.0
2008-04-03 19:05:00,4.75761,4.75761,4.75524,4.75544,81000000.0
2008-04-03 19:10:00,4.75671,4.75671,4.75224,4.75244,76000000.0
2008-04-03 19:15:00,4.75275,4.75368,4.75155,4.75214,58000000.0
2008-04-03 19:20:00,4.75199,4.75199,4.74835,4.74918,56000000.0
2008-04-03 19:25:00,4.7481,4.75152,4.7481,4.7513,62000000.0
2008-04-03 19:30:00,4.75099,4.75225,4.74944,4.75031,56000000.0
2008-04-03 19:35:00,4.75086,4.75291,4.74997,4.751,64000000.0
2008-04-03 19:40:00,4.75253,4.75363,4.75124,4.75337,59000000.0
2008-04-03 19:45:00,4.75322,4.75351,4.7505,4.75247,58000000.0
2008-04-03 19:50:00,4.7517,4.75573,4.75155,4.7548,73000000.0
2008-04-03 19:55:00,4.75504,4.75564,4.75354,4.75371,65000000.0
2008-04-03 20:00:00,4.75489,4.75601,4.7529,4.7555,62000000.0
2008-04-03 20:05:00,4.75493,4.75541,4.75279,4.7549,67000000.0
2008-04-03 20:10:00,4.75378,4.75378,4.75103,4.75213,59000000.0
2008-04-03 20:15:00,4.75165,4.75471,4.75118,4.75275,55000000.0
2008-04-03 20:20:00,4.75455,4.75488,4.75291,4.75391,63000000.0
2008-04-03 20:25:00,4.75364,4.75423,4.75218,4.75334,61000000.0
2008-04-03 20:30:00,4.75241,4.75416,4.75164,4.75373,78000000.0
2008-04-03 20:35:00,4.75347,4.75506,4.75228,4.75403,76000000.0
2008-04-03 20:40:00,4.75368,4.75368,4.7503,4.75176,80000000.0
2008-04-03 20:45:00,4.75087,4.75264,4.75028,4.75101,82000000.0
2008-04-03 20:50:00,4.75079,4.75175,4.74991,4.75144,59000000.0
2008-04-03 20:55:00,4.75103,4.75196,4.74981,4.75191,58000000.0
2008-04-03 21:00:00,4.75135,4.75466,4.75043,4.75466,64000000.0
2008-04-03 21:05:00,4.754,4.75683,4.75369,4.75586,56000000.0
2008-04-03 21:10:00,4.75615,4.75736,4.75568,4.75736,69000000.0
2008-04-03 21:15:00,4.75737,4.75766,4.75436,4.75506,71000000.0
2008-04-03 21:20:00,4.75433,4.7552,4.7532,4.75457,72000000.0
2008-04-03 21:25:00,4.75451,4.75565,4.75313,4.75423,58000000.0
2008-04-03 21:30:00,4.75412,4.75447,4.7525,4.75423,71000000.0
2008-04-03 21:35:00,4.75286,4.75452,4.7519,4.75452,68000000.0
2008-04-03 21:40:00,4.75534,4.75621,4.75371,4.75604,69000000.0
2008-04-03 21:45:00,4.75536,4.75616,4.75432,4.75441,73000000.0
2008-04-03 21:50:00,4.75595,4.75647,4.75411,4.75497,81000000.0
2008-04-03 21:55:00,4.75598,4.75636,4.75433,4.75455,77000000.0
2008-04-03 22:00:00,4.7558,4.75632,4.75386,4.75525,70000000.0
2008-04-03 22:05:00,4.75513,4.75513,4.75298,4.75324,62000000.0
2008-04-03 22:10:00,4.75401,4.7554,4.75282,4.75452,77000000.0
2008-04-03 22:15:00,4.75532,4.75532,4.75246,4.75366,61000000.0
2008-04-03 22:20:00,4.75341,4.75471,4.75277,4.75423,78000000.0
2008-04-03 22:25:00,4.75282,4.75471,4.75273,4.75324,76000000.0
2008-04-03 22:30:00,4.75365,4.75369,4.75138,4.75206,66000000.0
2008-04-03 22:35:00,4.75245,4.75303,4.75014,4.75014,79000000.0
2008-04-03 22:40:00,4.75132,4.75203,4.74977,4.7518,67000000.0
2008-04-03 22:45:00,4.75155,4.75163,4.7499,4.75125,59000000.0
2008-04-03 22:50:00,4.75169,4.75192,4.74968,4.74984,72000000.0
2008-04-03 22:55:00,4.74975,4.75134,4.74903,4.74949,62000000.0
2008-04-03 23:00:00,4.74842,4.75033,4.74833,4.74909,65000000.0
2008-04-03 23:05:00,4.74937,4.7505,4.74889,4.75018,71000000.0
2008-04-03 23:10:00,4.74972,4.75043,4.74891,4.75002,63000000.0
2008-04-03 23:15:00,4.74983,4.75027,4.7486,4.74978,54000000.0
2008-04-03 23:20:00,4.74955,4.7509,4.7489,4.75072,64000000.0
2008-04-03 23:25:00,4.74967,4.75038,4.74852,4.74894,66000000.0
2008-04-03 23:30:00,4.74894,4.75011,4.74893,4.74944,53000000.0
2008-04-03 23:35:00,4.74929,4.75039,4.74858,4.74962,62000000.0
2008-04-03 23:40:00,4.74981,4.74981,4.74809,4.74889,57000000.0
2008-04-03 23:45:00,4.74915,4.7497,4.74813,4.74868,77000000.0
2008-04-03 23:50:00,4.74833,4.74975,4.74802,4.74874,66000000.0
2008-04-03 23:55:00,4.74909,4.74988,4.74834,4.74949,70000000.0
2008-04-04 00:00:00,4.75009,4.75089,4.74865,4.75008,63000000.0
2008-04-04 00:05:00,4.74937,4.75178,4.74937,4.75082,74000000.0
2008-04-04 00:10:00,4.75094,4.7513,4.74948,4.75073,53000000.0
2008-04-04 00:15:00,4.75012,4.75075,4.74872,4.74987,82000000.0
2008-04-04 00:20:00,4.75094,4.75094,4.74883,4.75072,60000000.0
2008-04-04 00:25:00,4.74985,4.75116,4.74905,4.75093,68000000.0
2008-04-04 00:30:00,4.75082,4.75517,4.7499,4.75361,71000000.0
2008-04-04 00:35:00,4.75287,4.75416,4.75091,4.75319,62000000.0
2008-04-04 00:40:00,4.75168,4.75393,4.75168,4.75298,50000000.0
2008-04-04 00:45:00,4.75285,4.75402,4.75203,4.75342,80000000.0
2008-04-04 00:50:00,4.75333,4.75477,4.75205,4.7544,68000000.0
2008-04-04 00:55:00,4.75485,4.75505,4.75217,4.75402,67000000.0
2008-04-04 01:00:00,4.75349,4.75648,4.75226,4.75489,65000000.0
2008-04-04 01:05:00,4.75538,4.75668,4.75294,4.75622,66000000.0
2008-04-04 01:10:00,4.75562,4.75732,4.75335,4.75335,69000000.0
2008-04-04 01:15:00,4.75502,4.75701,4.75332,4.7563,69000000.0
2008-04-04 01:20:00,4.7561,4.75672,4.75321,4.75546,71000000.0
2008-04-04 01:25:00,4.75515,4.75726,4.75426,4.7566,64000000.0
2008-04-04 01:30:00,4.756,4.75726,4.75351,4.75518,59000000.0
2008-04-04 01:35:00,4.75578,4.75601,4.75294,4.7554,74000000.0
2008-04-04 01:40:00,4.75579,4.75583,4.75234,4.75554,70000000.0
2008-04-04 01:45:00,4.75453,4.75604,4.75291,4.75481,74000000.0
2008-04-04 01:50:00,4.75564,4.75741,4.75334,4.75539,73000000.0
2008-04-04 01:55:00,4.75497,4.7565,4.75357,4.75649,69000000.0
2008-04-04 02:00:00,4.75707,4.75918,4.75405,4.75895,61000000.0
2008-04-04 02:05:00,4.75852,4.75853,4.75449,4.75449,67000000.0
2008-04-04 02:10:00,4.75755,4.75778,4.75414,4.75677,68000000.0
2008-04-04 02:15:00,4.75458,4.75605,4.75272,4.75436,72000000.0
2008-04-04 02:20:00,4.75473,4.75556,4.75247,4.75361,71000000.0
2008-04-04 02:25:00,4.7541,4.75495,4.75237,4.75335,68000000.0
2008-04-04 02:30:00,4.75511,4.75763,4.75369,4.75618,70000000.0
2008-04-04 02:35:00,4.75684,4.75813,4.75384,4.7559,59000000.0
2008-04-04 02:40:00,4.75729,4.75832,4.75435,4.75784,63000000.0
2008-04-04 02:45:00,4.7577,4.7577,4.75378,4.75679,55000000.0
2008-04-04 02:50:00,4.75591,4.75897,4.75471,4.75897,70000000.0
2008-04-04 02:55:00,4.75686,4.75796,4.75417,4.75796,63000000.0
2008-04-04 03:00:00,4.75547,4.76021,4.75514,4.76002,66000000.0
2008-04-04 03:05:00,4.75906,4.76307,4.75602,4.76125,60000000.0
2008-04-04 03:10:00,4.75627,4.76154,4.75613,4.76033,63000000.0
2008-04-04 03:15:00,4.75954,4.76107,4.75623,4.76027,61000000.0
2008-04-04 03:20:00,4.76025,4.76149,4.75626,4.76005,80000000.0
2008-04-04 03:25:00,4.76016,4.7613,4.75663,4.76029,64000000.0
2008-04-04 03:30:00,4.75966,4.76147,4.7559,4.75915,66000000.0
2008-04-04 03:35:00,4.75613,4.76051,4.75584,4.75838,60000000.0
2008-04-04 03:40:00,4.75869,4.75954,4.75519,4.75844,65000000.0
2008-04-04 03:45:00,4.7586,4.75905,4.75459,4.75741,63000000.0
2008-04-04 03:50:00,4.75861,4.75861,4.75437,4.75437,62000000.0
2008-04-04 03:55:00,4.75587,4.75811,4.75442,4.75688,70000000.0
2008-04-04 04:00:00,4.75741,4.75755,4.75411,4.75708,76000000.0
2008-04-04 04:05:00,4.75578,4.75682,4.75306,4.75625,67000000.0
2008-04-04 04:10:00,4.75498,4.757,4.75381,4.75566,76000000.0
2008-04-04 04:15:00,4.75538,4.75566,4.75267,4.75517,80000000.0
2008-04-04 04:20:00,4.75513,4.75733,4.75334,4.75683,62000000.0
2008-04-04 04:25:00,4.75618,4.75618,4.75238,4.75331,72000000.0
2008-04-04 04:30:00,4.75352,4.75471,4.7521,4.7531,64000000.0
2008-04-04 04:35:00,4.75192,4.75322,4.75089,4.75184,66000000.0
2008-04-04 04:40:00,4.75274,4.75282,4.7491,4.75035,65000000.0
2008-04-04 04:45:00,4.74905,4.75194,4.74905,4.75142,66000000.0
2008-04-04 04:50:00,4.7515,4.75209,4.74899,4.75052,60000000.0
2008-04-04 04:55:00,4.75063,4.75127,4.74941,4.75058,68000000.0
2008-04-04 05:00:00,4.75009,4.75189,4.75009,4.75102,64000000.0
2008-04-04 05:05:00,4.75045,4.753,4.75045,4.75194,70000000.0
2008-04-04 05:10:00,4.75233,4.75459,4.75145,4.75459,68000000.0
2008-04-04 05:15:00,4.7536,4.75485,4.75195,4.75348,63000000.0
2008-04-04 05:20:00,4.75329,4.75477,4.75168,4.75417,56000000.0
2008-04-04 05:25:00,4.75486,4.75486,4.7522,4.7522,60000000.0
2008-04-04 05:30:00,4.75422,4.75673,4.75202,4.75343,63000000.0
2008-04-04 05:35:00,4.75317,4.75675,4.75317,4.75528,69000000.0
2008-04-04 05:40:00,4.7529,4.75832,4.7529,4.75832,69000000.0
2008-04-04 05:45:00,4.75833,4.75891,4.75405,4.75891,64000000.0
2008-04-04 05:50:00,4.75823,4.75886,4.75459,4.75676,67000000.0
2008-04-04 05:55:00,4.75426,4.75802,4.75405,4.7568,79000000.0
2008-04-04 06:00:00,4.75739,4.75829,4.75433,4.75659,72000000.0
2008-04-04 06:05:00,4.75766,4.75768,4.75405,4.75717,62000000.0
2008-04-04 06:10:00,4.75664,4.75748,4.75451,4.75592,62000000.0
2008-04-04 06:15:00,4.75559,4.75708,4.75353,4.75708,65000000.0
2008-04-04 06:20:00,4.75464,4.7579,4.75341,4.75591,88000000.0
2008-04-04 06:25:00,4.75703,4.7572,4.75417,4.7566,59000000.0
2008-04-04 06:30:00,4.75697,4.75703,4.75313,4.75703,58000000.0
2008-04-04 06:35:00,4.75726,4.75758,4.75383,4.7563,52000000.0
2008-04-04 06:40:00,4.75724,4.75737,4.75361,4.75565,68000000.0
2008-04-04 06:45:00,4.75528,4.75637,4.75515,4.7561,62000000.0
2008-04-04 06:50:00,4.7562,4.75662,4.75252,4.75615,66000000.0
2008-04-04 06:55:00,4.75623,4.75641,4.75365,4.75552,72000000.0
2008-04-04 07:00:00,4.7561,4.75645,4.75285,4.75409,65000000.0
2008-04-04 07:05:00,4.754,4.75405,4.75156,4.75159,62000000.0
2008-04-04 07:10:00,4.75188,4.7526,4.75043,4.75069,67000000.0
2008-04-04 07:15:00,4.752,4.752,4.74874,4.75039,89000000.0
2008-04-04 07:20:00,4.75028,4.75268,4.74936,4.75226,70000000.0
2008-04-04 07:25:00,4.75198,4.75253,4.74973,4.74973,59000000.0
2008-04-04 07:30:00,4.75016,4.75229,4.75016,4.75128,63000000.0
2008-04-04 07:35:00,4.75251,4.75251,4.74975,4.75161,65000000.0
2008-04-04 07:40:00,4.75173,4.75217,4.75033,4.75067,64000000.0
2008-04-04 07:45:00,4.75127,4.75289,4.75032,4.75155,66000000.0
2008-04-04 07:50:00,4.75244,4.75381,4.75107,4.75312,65000000.0
2008-04-04 07:55:00,4.75281,4.75338,4.75086,4.75302,67000000.0
2008-04-04 08:00:00,4.7533,4.75446,4.75197,4.75306,68000000.0
2008-04-04 08:05:00,4.75467,4.75593,4.75233,4.75396,71000000.0
2008-04-04 08:10:00,4.75657,4.7569,4.75317,4.75677,70000000.0
2008-04-04 08:15:00,4.75594,4.75758,4.75333,4.75599,70000000.0
2008-04-04 08:20:00,4.75332,4.75658,4.75332,4.75448,63000000.0
2008-04-04 08:25:00,4.75458,4.75613,4.75102,4.75553,66000000.0
2008-04-04 08:30:00,4.75398,4.75581,4.75224,4.753,62000000.0
2008-04-04 08:35:00,4.75355,4.75578,4.75341,4.75507,72000000.0
2008-04-04 08:40:00,4.75602,4.75623,4.75395,4.75395,61000000.0
2008-04-04 08:45:00,4.75431,4.75693,4.75424,4.75693,68000000.0
2008-04-04 08:50:00,4.75557,4.75716,4.75502,4.75624,76000000.0
2008-04-04 08:55:00,4.75493,4.7569,4.75493,4.75518,70000000.0
2008-04-04 09:00:00,4.75629,4.75781,4.75546,4.75661,71000000.0
2008-04-04 09:05:00,4.75646,4.75789,4.7552,4.75599,63000000.0
2008-04-04 09:10:00,4.75713,4.75713,4.75351,4.75454,66000000.0
2008-04-04 09:15:00,4.75261,4.75358,4.75028,4.75284,67000000.0
2008-04-04 09:20:00,4.75196,4.75315,4.74923,4.7522,76000000.0
2008-04-04 09:25:00,4.75118,4.75136,4.74711,4.74768,65000000.0
2008-04-04 09:30:00,4.7468,4.74895,4.74589,4.74843,67000000.0
2008-04-04 09:35:00,4.74775,4.74859,4.74225,4.74225,63000000.0
2008-04-04 09:40:00,4.74245,4.74463,4.74059,4.74163,61000000.0
2008-04-04 09:45:00,4.74082,4.74216,4.73816,4.73816,58000000.0
2008-04-04 09:50:00,4.73831,4.74021,4.73707,4.74016,73000000.0
2008-04-04 09:55:00,4.73985,4.74054,4.73664,4.73828,72000000.0
2008-04-04 10:00:00,4.73863,4.74111,4.73735,4.74093,66000000.0
2008-04-04 10:05:00,4.73984,4.7418,4.7387,4.74129,86000000.0
2008-04-04 10:10:00,4.74226,4.74288,4.73962,4.74116,60000000.0
2008-04-04 10:15:00,4.74117,4.74238,4.73961,4.74192,76000000.0
2008-04-04 10:20:00,4.74101,4.74241,4.73863,4.74072,64000000.0
2008-04-04 10:25:00,4.74014,4.74266,4.73896,4.74266,63000000.0
2008-04-04 10:30:00,4.74229,4.74315,4.74023,4.74315,62000000.0
2008-04-04 10:35:00,4.7432,4.7447,4.74222,4.74407,55000000.0
2008-04-04 10:40:00,4.74273,4.74545,4.74253,4.74388,71000000.0
2008-04-04 10:45:00,4.74378,4.7446,4.74189,4.74338,57000000.0
2008-04-04 10:50:00,4.74412,4.74506,4.7408,4.7427,73000000.0
2008-04-04 10:55:00,4.74294,4.74341,4.73926,4.73926,62000000.0
2008-04-04 11:00:00,4.73966,4.74322,4.73954,4.74304,52000000.0
2008-04-04 11:05:00,4.7434,4.74404,4.74173,4.74288,66000000.0
2008-04-04 11:10:00,4.74209,4.74346,4.74112,4.74255,59000000.0
2008-04-04 11:15:00,4.7424,4.74281,4.74045,4.74252,86000000.0
2008-04-04 11:20:00,4.74176,4.7427,4.74025,4.74163,78000000.0
2008-04-04 11:25:00,4.74021,4.74184,4.74007,4.74146,53000000.0
2008-04-04 11:30:00,4.7413,4.74235,4.74005,4.74118,51000000.0
2008-04-04 11:35:00,4.7415,4.74314,4.74097,4.74111,65000000.0
2008-04-04 11:40:00,4.74263,4.74269,4.74008,4.74126,66000000.0
2008-04-04 11:45:00,4.74185,4.74185,4.73792,4.73984,64000000.0
2008-04-04 11:50:00,4.73896,4.73916,4.7359,4.73847,70000000.0
2008-04-04 11:55:00,4.73943,4.73943,4.73315,4.7358,61000000.0
2008-04-04 12:00:00,4.73612,4.73887,4.73531,4.73804,74000000.0
2008-04-04 12:05:00,4.73885,4.73888,4.73265,4.73367,75000000.0
2008-04-04 12:10:00,4.73404,4.73472,4.73188,4.73266,81000000.0
2008-04-04 12:15:00,4.73336,4.73663,4.73252,4.73544,62000000.0
2008-04-04 12:20:00,4.73585,4.73734,4.73496,4.73652,52000000.0
2008-04-04 12:25:00,4.73752,4.73752,4.73388,4.73548,68000000.0
2008-04-04 12:30:00,4.73448,4.73647,4.73226,4.73628,71000000.0
2008-04-04 12:35:00,4.73657,4.73657,4.73426,4.73549,59000000.0
2008-04-04 12:40:00,4.73628,4.73658,4.73394,4.73513,68000000.0
2008-04-04 12:45:00,4.73541,4.73542,4.73335,4.73453,61000000.0
2008-04-04 12:50:00,4.73577,4.73692,4.73417,4.73692,68000000.0
2008-04-04 12:55:00,4.73744,4.73768,4.73349,4.73458,76000000.0
2008-04-04 13:00:00,4.73422,4.73735,4.73337,4.73594,71000000.0
2008-04-04 13:05:00,4.73587,4.73869,4.73533,4.73806,60000000.0
2008-04-04 13:10:00,4.73853,4.739,4.73617,4.73768,56000000.0
2008-04-04 13:15:00,4.73832,4.73941,4.73709,4.73816,77000000.0
2008-04-04 13:20:00,4.73723,4.74053,4.73714,4.74053,63000000.0
2008-04-04 13:25:00,4.74054,4.74079,4.73738,4.73738,60000000.0
2008-04-04 13:30:00,4.7395,4.7395,4.73726,4.73752,65000000.0
2008-04-04 13:35:00,4.73739,4.7391,4.73635,4.73838,52000000.0
2008-04-04 13:40:00,4.73846,4.73964,4.7369,4.73867,76000000.0
2008-04-04 13:45:00,4.73869,4.74049,4.73832,4.73967,56000000.0
2008-04-04 13:50:00,4.73963,4.73963,4.73626,4.73826,60000000.0
2008-04-04 13:55:00,4.7378,4.73857,4.73614,4.73779,72000000.0
2008-04-04 14:00:00,4.73943,4.73961,4.73672,4.73883,59000000.0
2008-04-04 14:05:00,4.73892,4.74035,4.73817,4.73916,58000000.0
2008-04-04 14:10:00,4.73963,4.74106,4.73732,4.7374,64000000.0
2008-04-04 14:15:00,4.7384,4.73867,4.737,4.73843,55000000.0
2008-04-04 14:20:00,4.73908,4.73953,4.73692,4.73933,65000000.0
2008-04-04 14:25:00,4.73838,4.74266,4.73816,4.74177,55000000.0
2008-04-04 14:30:00,4.73907,4.73907,4.7238,4.72522,62000000.0
2008-04-04 14:35:00,4.72485,4.741,4.72329,4.73957,78000000.0
2008-04-04 14:40:00,4.73936,4.74821,4.73512,4.74382,63000000.0
2008-04-04 14:45:00,4.74272,4.74491,4.73868,4.74256,79000000.0
2008-04-04 14:50:00,4.74225,4.74698,4.74211,4.74539,77000000.0
2008-04-04 14:55:00,4.74709,4.74947,4.74162,4.74428,81000000.0
2008-04-04 15:00:00,4.74437,4.74679,4.74243,4.74447,62000000.0
2008-04-04 15:05:00,4.7458,4.7458,4.73921,4.7398,66000000.0
2008-04-04 15:10:00,4.74001,4.74374,4.73922,4.74262,65000000.0
2008-04-04 15:15:00,4.74025,4.74188,4.73281,4.73594,70000000.0
2008-04-04 15:20:00,4.73688,4.73883,4.73592,4.73765,64000000.0
2008-04-04 15:25:00,4.7369,4.73944,4.73561,4.73817,61000000.0
2008-04-04 15:30:00,4.73796,4.73994,4.73555,4.73668,57000000.0
2008-04-04 15:35:00,4.73612,4.73846,4.73446,4.73557,70000000.0
2008-04-04 15:40:00,4.73647,4.73656,4.73059,4.73264,56000000.0
2008-04-04 15:45:00,4.73347,4.73588,4.73259,4.73369,63000000.0
2008-04-04 15:50:00,4.734,4.73652,4.73204,4.73652,61000000.0
2008-04-04 15:55:00,4.73701,4.73922,4.73523,4.73905,63000000.0
2008-04-04 16:00:00,4.73838,4.73912,4.73135,4.73237,52000000.0
2008-04-04 16:05:00,4.7319,4.73485,4.73087,4.73213,68000000.0
2008-04-04 16:10:00,4.73342,4.73363,4.73103,4.73289,62000000.0
2008-04-04 16:15:00,4.73296,4.73313,4.72789,4.7305,64000000.0
2008-04-04 16:20:00,4.73034,4.73405,4.72918,4.73275,60000000.0
2008-04-04 16:25:00,4.73381,4.73506,4.73116,4.7343,74000000.0
2008-04-04 16:30:00,4.73385,4.73601,4.73084,4.73177,64000000.0
2008-04-04 16:35:00,4.73165,4.73235,4.7301,4.73156,76000000.0
2008-04-04 16:40:00,4.72983,4.73516,4.72983,4.73516,63000000.0
2008-04-04 16:45:00,4.73375,4.73555,4.73298,4.73524,67000000.0
2008-04-04 16:50:00,4.73431,4.73483,4.73192,4.73483,71000000.0
2008-04-04 16:55:00,4.73477,4.7361,4.73107,4.7322,61000000.0
2008-04-04 17:00:00,4.73335,4.73588,4.73149,4.73455,49000000.0
2008-04-04 17:05:00,4.73611,4.73746,4.73477,4.73656,72000000.0
2008-04-04 17:10:00,4.73499,4.73732,4.73457,4.73577,55000000.0
2008-04-04 17:15:00,4.73609,4.73702,4.7327,4.73589,62000000.0
2008-04-04 17:20:00,4.73428,4.73573,4.73355,4.73475,72000000.0
2008-04-04 17:25:00,4.73558,4.7358,4.73277,4.73522,57000000.0
2008-04-04 17:30:00,4.73631,4.73686,4.73402,4.73463,60000000.0
2008-04-04 17:35:00,4.73424,4.73709,4.73424,4.73551,60000000.0
2008-04-04 17:40:00,4.73561,4.73667,4.73423,4.73632,74000000.0
2008-04-04 17:45:00,4.73583,4.73689,4.73361,4.73438,70000000.0
2008-04-04 17:50:00,4.73412,4.73468,4.73148,4.73189,50000000.0
2008-04-04 17:55:00,4.73234,4.73418,4.73074,4.73384,75000000.0
2008-04-04 18:00:00,4.73361,4.73403,4.73158,4.73251,68000000.0
2008-04-04 18:05:00,4.73232,4.73472,4.7313,4.73358,74000000.0
2008-04-04 18:10:00,4.7344,4.74093,4.73379,4.74025,76000000.0
2008-04-04 18:15:00,4.74046,4.74191,4.73799,4.74191,74000000.0
2008-04-04 18:20:00,4.74128,4.74208,4.73877,4.74182,85000000.0
2008-04-04 18:25:00,4.74207,4.74207,4.73807,4.73884,69000000.0
2008-04-04 18:30:00,4.73837,4.73979,4.73717,4.73717,68000000.0
2008-04-04 18:35:00,4.7368,4.73811,4.73591,4.73674,74000000.0
2008-04-04 18:40:00,4.73769,4.73769,4.73546,4.73672,72000000.0
2008-04-04 18:45:00,4.73623,4.73919,4.73569,4.73919,67000000.0
2008-04-04 18:50:00,4.73801,4.7406,4.7379,4.73905,66000000.0
2008-04-04 18:55:00,4.73915,4.74165,4.73896,4.74069,62000000.0
2008-04-04 19:00:00,4.74072,4.74175,4.73793,4.73906,70000000.0
2008-04-04 19:05:00,4.73911,4.74004,4.73801,4.73894,81000000.0
2008-04-04 19:10:00,4.73967,4.73975,4.73651,4.73771,76000000.0
2008-04-04 19:15:00,4.7375,4.73872,4.73659,4.73671,58000000.0
2008-04-04 19:20:00,4.73724,4.7395,4.73648,4.73934,56000000.0
2008-04-04 19:25:00,4.73908,4.7413,4.73813,4.74025,62000000.0
2008-04-04 19:30:00,4.74087,4.74121,4.73931,4.74027,56000000.0
2008-04-04 19:35:00,4.74083,4.74232,4.73965,4.74068,64000000.0
2008-04-04 19:40:00,4.73921,4.74164,4.73895,4.74164,59000000.0
2008-04-04 19:45:00,4.74046,4.74386,4.74023,4.74146,58000000.0
2008-04-04 19:50:00,4.74238,4.74254,4.74057,4.74153,73000000.0
2008-04-04 19:55:00,4.74182,4.7421,4.74013,4.74086,65000000.0
2008-04-04 20:00:00,4.73995,4.74165,4.73995,4.74126,62000000.0
2008-04-04 20:05:00,4.74149,4.74225,4.73864,4.73952,67000000.0
2008-04-04 20:10:00,4.73966,4.7408,4.73683,4.73712,59000000.0
2008-04-04 20:15:00,4.73754,4.73904,4.73652,4.73652,55000000.0
2008-04-04 20:20:00,4.73597,4.73717,4.73342,4.73683,63000000.0
2008-04-04 20:25:00,4.73603,4.73709,4.73328,4.73372,61000000.0
2008-04-04 20:30:00,4.7357,4.73732,4.73446,4.73633,78000000.0
2008-04-04 20:35:00,4.73641,4.73768,4.73522,4.73554,76000000.0
2008-04-04 20:40:00,4.7373,4.73771,4.73577,4.7377,80000000.0
2008-04-04 20:45:00,4.73651,4.73827,4.73638,4.7374,82000000.0
2008-04-04 20:50:00,4.7382,4.7389,4.7369,4.7385,59000000.0
2008-04-04 20:55:00,4.73816,4.73933,4.73698,4.73745,58000000.0
2008-04-04 21:00:00,4.73833,4.74031,4.73745,4.73982,64000000.0
2008-04-04 21:05:00,4.73956,4.74044,4.73637,4.73704,56000000.0
2008-04-04 21:10:00,4.73721,4.7383,4.73494,4.73607,69000000.0
2008-04-04 21:15:00,4.73623,4.73708,4.73498,4.73625,71000000.0
2008-04-04 21:20:00,4.73595,4.73688,4.73456,4.73634,72000000.0
2008-04-04 21:25:00,4.73479,4.73587,4.73271,4.73319,58000000.0
2008-04-04 21:30:00,4.73424,4.73551,4.73347,4.73427,71000000.0
2008-04-04 21:35:00,4.73453,4.73551,4.73332,4.73445,68000000.0
2008-04-04 21:40:00,4.73475,4.73522,4.7329,4.73428,69000000.0
2008-04-04 21:45:00,4.73451,4.7364,4.7331,4.73454,73000000.0
2008-04-04 21:50:00,4.7351,4.73694,4.73463,4.73682,81000000.0
2008-04-04 21:55:00,4.73493,4.73635,4.73272,4.73518,77000000.0
2008-04-04 22:00:00,4.73456,4.73518,4.73379,4.73431,70000000.0
2008-04-04 22:05:00,4.73496,4.73564,4.73366,4.73539,62000000.0
2008-04-04 22:10:00,4.73491,4.73625,4.73368,4.73368,77000000.0
2008-04-04 22:15:00,4.7344,4.73513,4.73307,4.73391,61000000.0
2008-04-04 22:20:00,4.73378,4.73434,4.73185,4.73217,78000000.0
2008-04-04 22:25:00,4.73301,4.73447,4.73248,4.73389,76000000.0
2008-04-04 22:30:00,4.73395,4.73446,4.73244,4.73244,66000000.0
2008-04-04 22:35:00,4.73353,4.73551,4.73251,4.7348,79000000.0
2008-04-04 22:40:00,4.73434,4.73674,4.73412,4.73518,67000000.0
2008-04-04 22:45:00,4.73591,4.73639,4.73443,4.73531,59000000.0
2008-04-04 22:50:00,4.7351,4.73572,4.73343,4.73434,72000000.0
2008-04-04 22:55:00,4.73375,4.73477,4.73225,4.73345,62000000.0
2008-04-07 02:00:00,4.73435,4.73728,4.73435,4.73593,69000000.0
2008-04-07 02:05:00,4.73619,4.73971,4.73529,4.73852,73000000.0
2008-04-07 02:10:00,4.73995,4.74084,4.73869,4.73984,74000000.0
2008-04-07 02:15:00,4.73924,4.74324,4.73849,4.7432,70000000.0
2008-04-07 02:20:00,4.74332,4.74454,4.74246,4.74358,74000000.0
2008-04-07 02:25:00,4.74325,4.74405,4.74145,4.74382,59000000.0
2008-04-07 02:30:00,4.74295,4.74337,4.73915,4.74031,64000000.0
2008-04-07 02:35:00,4.73978,4.7419,4.73978,4.74121,71000000.0
2008-04-07 02:40:00,4.74019,4.7418,4.73903,4.7396,69000000.0
2008-04-07 02:45:00,4.74022,4.74169,4.73969,4.74109,69000000.0
2008-04-07 02:50:00,4.74133,4.74215,4.73977,4.74215,66000000.0
2008-04-07 02:55:00,4.74296,4.74439,4.74133,4.74335,65000000.0
2008-04-07 03:00:00,4.74326,4.74582,4.74326,4.74359,67000000.0
2008-04-07 03:05:00,4.74374,4.7471,4.74323,4.74607,68000000.0
2008-04-07 03:10:00,4.74571,4.74629,4.7439,4.74471,80000000.0
2008-04-07 03:15:00,4.74418,4.74452,4.742,4.742,50000000.0
2008-04-07 03:20:00,4.74227,4.74372,4.74135,4.74302,62000000.0
2008-04-07 03:25:00,4.74237,4.74429,4.74228,4.74328,71000000.0
2008-04-07 03:30:00,4.74252,4.74461,4.74252,4.74407,68000000.0
2008-04-07 03:35:00,4.743,4.74388,4.74202,4.74237,60000000.0
2008-04-07 03:40:00,4.74218,4.74517,4.742,4.74511,82000000.0
2008-04-07 03:45:00,4.74567,4.74683,4.74446,4.74605,53000000.0
2008-04-07 03:50:00,4.74537,4.75025,4.74462,4.75018,74000000.0
2008-04-07 03:55:00,4.75034,4.75034,4.74798,4.74849,63000000.0
2008-04-07 04:00:00,4.74969,4.75946,4.74969,4.75617,70000000.0
2008-04-07 04:05:00,4.75717,4.75882,4.75564,4.75605,66000000.0
2008-04-07 04:10:00,4.7552,4.75725,4.7552,4.75629,77000000.0
2008-04-07 04:15:00,4.75574,4.75589,4.75322,4.75454,57000000.0
2008-04-07 04:20:00,4.75438,4.75456,4.75171,4.75302,62000000.0
2008-04-07 04:25:00,4.75258,4.75387,4.75139,4.75244,53000000.0
2008-04-07 04:30:00,4.75202,4.75335,4.75041,4.75121,66000000.0
2008-04-07 04:35:00,4.7513,4.75301,4.7502,4.75273,64000000.0
2008-04-07 04:40:00,4.75267,4.75452,4.75157,4.75433,54000000.0
2008-04-07 04:45:00,4.75379,4.75477,4.75222,4.75304,63000000.0
2008-04-07 04:50:00,4.75281,4.75374,4.7516,4.75218,71000000.0
2008-04-07 04:55:00,4.7529,4.75352,4.75164,4.75203,65000000.0
2008-04-07 05:00:00,4.75204,4.75322,4.75139,4.75151,62000000.0
2008-04-07 05:05:00,4.7513,4.75217,4.74979,4.75101,72000000.0
2008-04-07 05:10:00,4.75036,4.75233,4.75008,4.75097,59000000.0
2008-04-07 05:15:00,4.7517,4.75231,4.75099,4.7515,67000000.0
2008-04-07 05:20:00,4.75134,4.75311,4.75077,4.75205,79000000.0
2008-04-07 05:25:00,4.7519,4.75312,4.75075,4.75134,66000000.0
2008-04-07 05:30:00,4.75035,4.75145,4.7496,4.75098,76000000.0
2008-04-07 05:35:00,4.75042,4.75185,4.74946,4.75097,78000000.0
2008-04-07 05:40:00,4.75076,4.7546,4.75076,4.75395,61000000.0
2008-04-07 05:45:00,4.75381,4.75483,4.75263,4.75355,77000000.0
2008-04-07 05:50:00,4.75319,4.75424,4.7519,4.75334,62000000.0
2008-04-07 05:55:00,4.7536,4.75394,4.75198,4.75394,70000000.0
2008-04-07 06:00:00,4.75388,4.75388,4.75138,4.75198,77000000.0
2008-04-07 06:05:00,4.75204,4.75275,4.7501,4.7503,81000000.0
2008-04-07 06:10:00,4.75037,4.75308,4.75037,4.75125,73000000.0
2008-04-07 06:15:00,4.75198,4.75253,4.75042,4.75101,69000000.0
2008-04-07 06:20:00,4.75096,4.75221,4.75001,4.75168,68000000.0
2008-04-07 06:25:00,4.75157,4.75301,4.75047,4.75207,71000000.0
2008-04-07 06:30:00,4.75223,4.75243,4.75072,4.75243,58000000.0
2008-04-07 06:35:00,4.75135,4.75234,4.7503,4.75084,72000000.0
2008-04-07 06:40:00,4.75022,4.75257,4.75022,4.75161,71000000.0
2008-04-07 06:45:00,4.75118,4.75375,4.75092,4.75293,69000000.0
2008-04-07 06:50:00,4.75273,4.75384,4.75175,4.75273,56000000.0
2008-04-07 06:55:00,4.75362,4.75491,4.75299,4.75325,64000000.0
2008-04-07 07:00:00,4.7537,4.75463,4.75277,4.75346,58000000.0
2008-04-07 07:05:00,4.75294,4.75452,4.75282,4.7532,59000000.0
2008-04-07 07:10:00,4.7535,4.75395,4.75169,4.75238,82000000.0
2008-04-07 07:15:00,4.75179,4.75322,4.75054,4.75054,80000000.0
2008-04-07 07:20:00,4.75184,4.75258,4.75069,4.75161,76000000.0
2008-04-07 07:25:00,4.75185,4.75221,4.75046,4.75135,78000000.0
2008-04-07 07:30:00,4.75067,4.75285,4.75057,4.75149,61000000.0
2008-04-07 07:35:00,4.75224,4.75376,4.75148,4.75286,63000000.0
2008-04-07 07:40:00,4.75254,4.75367,4.75208,4.7523,55000000.0
2008-04-07 07:45:00,4.75279,4.75385,4.75175,4.75318,59000000.0
2008-04-07 07:50:00,4.75358,4.75358,4.75182,4.75337,67000000.0
2008-04-07 07:55:00,4.7534,4.75563,4.75248,4.75524,62000000.0
2008-04-07 08:00:00,4.75575,4.75675,4.7533,4.75589,65000000.0
2008-04-07 08:05:00,4.75544,4.75755,4.75445,4.75491,73000000.0
2008-04-07 08:10:00,4.75566,4.75634,4.75418,4.75513,58000000.0
2008-04-07 08:15:00,4.75492,4.75566,4.75231,4.75232,59000000.0
2008-04-07 08:20:00,4.75252,4.75508,4.75186,4.75398,64000000.0
2008-04-07 08:25:00,4.75471,4.75569,4.75306,4.7549,56000000.0
2008-04-07 08:30:00,4.75452,4.75692,4.75336,4.75597,62000000.0
2008-04-07 08:35:00,4.75544,4.75761,4.75462,4.75661,56000000.0
2008-04-07 08:40:00,4.75746,4.75746,4.75193,4.75469,58000000.0
2008-04-07 08:45:00,4.75343,4.7548,4.75142,4.75235,76000000.0
2008-04-07 08:50:00,4.75239,4.75313,4.74955,4.75118,81000000.0
2008-04-07 08:55:00,4.75014,4.75206,4.74997,4.75197,70000000.0
2008-04-07 09:00:00,4.7509,4.75276,4.74963,4.75005,62000000.0
2008-04-07 09:05:00,4.74992,4.75489,4.74992,4.75352,66000000.0
2008-04-07 09:10:00,4.7527,4.75502,4.75176,4.75377,67000000.0
2008-04-07 09:15:00,4.75334,4.75713,4.75332,4.75647,72000000.0
2008-04-07 09:20:00,4.75511,4.76618,4.75511,4.76502,74000000.0
2008-04-07 09:25:00,4.76609,4.7662,4.75911,4.7602,68000000.0
2008-04-07 09:30:00,4.76184,4.76218,4.75834,4.76039,69000000.0
2008-04-07 09:35:00,4.75879,4.75955,4.75598,4.75715,85000000.0
2008-04-07 09:40:00,4.75677,4.7575,4.75196,4.75366,74000000.0
2008-04-07 09:45:00,4.75392,4.7543,4.74991,4.75196,76000000.0
2008-04-07 09:50:00,4.75187,4.75366,4.74889,4.75296,74000000.0
2008-04-07 09:55:00,4.75397,4.75482,4.75246,4.75482,68000000.0
2008-04-07 10:00:00,4.75414,4.75617,4.75295,4.75524,75000000.0
2008-04-07 10:05:00,4.75551,4.75633,4.75361,4.75576,50000000.0
2008-04-07 10:10:00,4.75566,4.75592,4.75079,4.75147,70000000.0
2008-04-07 10:15:00,4.75222,4.75222,4.74638,4.74694,74000000.0
2008-04-07 10:20:00,4.74681,4.74779,4.74433,4.74775,60000000.0
2008-04-07 10:25:00,4.74622,4.74761,4.74289,4.74688,60000000.0
2008-04-07 10:30:00,4.74696,4.7488,4.74624,4.74873,57000000.0
2008-04-07 10:35:00,4.74821,4.74993,4.7466,4.7493,72000000.0
2008-04-07 10:40:00,4.74965,4.74989,4.7479,4.74904,62000000.0
2008-04-07 10:45:00,4.74908,4.75013,4.74742,4.75013,55000000.0
2008-04-07 10:50:00,4.74999,4.75107,4.74779,4.74922,72000000.0
2008-04-07 10:55:00,4.7479,4.74962,4.74645,4.74729,49000000.0
2008-04-07 11:00:00,4.74692,4.7481,4.74611,4.74752,61000000.0
2008-04-07 11:05:00,4.74652,4.74729,4.74351,4.7443,71000000.0
2008-04-07 11:10:00,4.74541,4.74641,4.7433,4.74397,67000000.0
2008-04-07 11:15:00,4.74327,4.74476,4.74209,4.74352,63000000.0
2008-04-07 11:20:00,4.74209,4.74445,4.74111,4.74346,76000000.0
2008-04-07 11:25:00,4.74331,4.74343,4.73978,4.74111,64000000.0
2008-04-07 11:30:00,4.74158,4.74366,4.74039,4.74163,74000000.0
2008-04-07 11:35:00,4.74146,4.74201,4.73894,4.74006,60000000.0
2008-04-07 11:40:00,4.74044,4.74422,4.74044,4.74421,64000000.0
2008-04-07 11:45:00,4.74363,4.74432,4.74101,4.74176,62000000.0
2008-04-07 11:50:00,4.74039,4.74237,4.73926,4.73963,68000000.0
2008-04-07 11:55:00,4.74052,4.74222,4.73965,4.74132,52000000.0
2008-04-07 12:00:00,4.74026,4.74193,4.73983,4.74134,63000000.0
2008-04-07 12:05:00,4.73984,4.74083,4.73637,4.73828,61000000.0
2008-04-07 12:10:00,4.73854,4.74043,4.73776,4.7403,63000000.0
2008-04-07 12:15:00,4.73875,4.74023,4.73745,4.7381,56000000.0
2008-04-07 12:20:00,4.73839,4.73916,4.73666,4.73811,70000000.0
2008-04-07 12:25:00,4.73833,4.74014,4.73684,4.7387,57000000.0
2008-04-07 12:30:00,4.73934,4.74265,4.73905,4.74164,61000000.0
2008-04-07 12:35:00,4.74119,4.74354,4.74072,4.74195,64000000.0
2008-04-07 12:40:00,4.74199,4.74316,4.74048,4.74131,70000000.0
2008-04-07 12:45:00,4.74173,4.74263,4.74036,4.74118,65000000.0
2008-04-07 12:50:00,4.74152,4.74406,4.74069,4.74276,66000000.0
2008-04-07 12:55:00,4.74336,4.7438,4.74167,4.74259,62000000.0
2008-04-07 13:00:00,4.74214,4.74506,4.7418,4.74506,81000000.0
2008-04-07 13:05:00,4.74495,4.74613,4.74318,4.74363,77000000.0
2008-04-07 13:10:00,4.74346,4.74581,4.74328,4.74531,79000000.0
2008-04-07 13:15:00,4.74526,4.74687,4.74492,4.74492,63000000.0
2008-04-07 13:20:00,4.74531,4.74821,4.7449,4.7472,78000000.0
2008-04-07 13:25:00,4.74642,4.74718,4.74433,4.74688,62000000.0
2008-04-07 13:30:00,4.74721,4.74897,4.74628,4.74806,55000000.0
2008-04-07 13:35:00,4.74813,4.74881,4.74641,4.74733,65000000.0
2008-04-07 13:40:00,4.74809,4.74881,4.74638,4.74855,55000000.0
2008-04-07 13:45:00,4.7481,4.74879,4.74514,4.74528,64000000.0
2008-04-07 13:50:00,4.74603,4.7475,4.74493,4.74677,58000000.0
2008-04-07 13:55:00,4.74601,4.74663,4.74286,4.74395,59000000.0
2008-04-07 14:00:00,4.74341,4.74544,4.74317,4.74445,72000000.0
2008-04-07 14:05:00,4.74397,4.74406,4.74139,4.74291,60000000.0
2008-04-07 14:10:00,4.74245,4.74808,4.74245,4.74808,56000000.0
2008-04-07 14:15:00,4.74733,4.74893,4.74491,4.74893,76000000.0
2008-04-07 14:20:00,4.74801,4.74846,4.74522,4.74689,52000000.0
2008-04-07 14:25:00,4.74671,4.74825,4.74431,4.74568,65000000.0
2008-04-07 14:30:00,4.7433,4.7475,4.74309,4.74562,60000000.0
2008-04-07 14:35:00,4.7454,4.74738,4.74408,4.74523,63000000.0
2008-04-07 14:40:00,4.74553,4.74627,4.74411,4.74594,77000000.0
2008-04-07 14:45:00,4.74469,4.7487,4.74469,4.74795,56000000.0
2008-04-07 14:50:00,4.74736,4.74959,4.74711,4.74948,60000000.0
2008-04-07 14:55:00,4.7473,4.75016,4.74521,4.74722,71000000.0
2008-04-07 15:00:00,4.74699,4.74699,4.74443,4.74446,76000000.0
2008-04-07 15:05:00,4.746,4.74632,4.74423,4.74572,68000000.0
2008-04-07 15:10:00,4.74446,4.74658,4.74247,4.74353,61000000.0
2008-04-07 15:15:00,4.74418,4.74646,4.74326,4.74465,68000000.0
2008-04-07 15:20:00,4.74531,4.74588,4.74063,4.74147,59000000.0
2008-04-07 15:25:00,4.74104,4.74235,4.73892,4.74124,71000000.0
2008-04-07 15:30:00,4.74003,4.74106,4.73776,4.73871,68000000.0
2008-04-07 15:35:00,4.74015,4.74031,4.73765,4.73845,52000000.0
2008-04-07 15:40:00,4.74039,4.74043,4.73678,4.73771,62000000.0
2008-04-07 15:45:00,4.73776,4.7386,4.73566,4.73781,81000000.0
2008-04-07 15:50:00,4.73791,4.74049,4.73744,4.73808,75000000.0
2008-04-07 15:55:00,4.73803,4.74216,4.73794,4.7405,74000000.0
2008-04-07 16:00:00,4.74181,4.74181,4.73837,4.73918,61000000.0
2008-04-07 16:05:00,4.73855,4.74078,4.73635,4.73868,70000000.0
2008-04-07 16:10:00,4.73887,4.74374,4.73872,4.74304,64000000.0
2008-04-07 16:15:00,4.74468,4.74551,4.74167,4.74289,66000000.0
2008-04-07 16:20:00,4.74181,4.74374,4.74048,4.74324,65000000.0
2008-04-07 16:25:00,4.74372,4.74378,4.73949,4.73949,51000000.0
2008-04-07 16:30:00,4.74079,4.74143,4.7393,4.74114,53000000.0
2008-04-07 16:35:00,4.74065,4.74352,4.73946,4.74205,78000000.0
2008-04-07 16:40:00,4.74233,4.74295,4.74044,4.74044,86000000.0
2008-04-07 16:45:00,4.7412,4.74252,4.73853,4.74046,59000000.0
2008-04-07 16:50:00,4.74152,4.7424,4.73958,4.74212,66000000.0
2008-04-07 16:55:00,4.74134,4.74333,4.74063,4.7411,52000000.0
2008-04-07 17:00:00,4.74166,4.74204,4.7396,4.7405,62000000.0
2008-04-07 17:05:00,4.7405,4.74206,4.73894,4.74083,73000000.0
2008-04-07 17:10:00,4.74022,4.74188,4.73798,4.73801,57000000.0
2008-04-07 17:15:00,4.73686,4.74038,4.73686,4.73894,71000000.0
2008-04-07 17:20:00,4.73906,4.74163,4.7383,4.74078,55000000.0
2008-04-07 17:25:00,4.73961,4.74138,4.73846,4.73911,62000000.0
2008-04-07 17:30:00,4.73941,4.74099,4.73813,4.73947,63000000.0
2008-04-07 17:35:00,4.73999,4.74023,4.73771,4.73986,64000000.0
2008-04-07 17:40:00,4.74013,4.74042,4.73836,4.7395,76000000.0
2008-04-07 17:45:00,4.74052,4.74052,4.73895,4.73946,60000000.0
2008-04-07 17:50:00,4.73962,4.74168,4.73868,4.74113,86000000.0
2008-04-07 17:55:00,4.74192,4.74219,4.74022,4.74168,66000000.0
2008-04-07 18:00:00,4.74165,4.74225,4.73968,4.73979,72000000.0
2008-04-07 18:05:00,4.74182,4.74221,4.73987,4.74016,73000000.0
2008-04-07 18:10:00,4.74052,4.74253,4.74026,4.74075,58000000.0
2008-04-07 18:15:00,4.74153,4.74261,4.74043,4.74044,61000000.0
2008-04-07 18:20:00,4.74177,4.74269,4.7407,4.7417,63000000.0
2008-04-07 18:25:00,4.74068,4.7425,4.74018,4.74176,67000000.0
2008-04-07 18:30:00,4.74172,4.74426,4.7409,4.74426,65000000.0
2008-04-07 18:35:00,4.74383,4.74497,4.74292,4.74497,76000000.0
2008-04-07 18:40:00,4.74532,4.74678,4.74379,4.74594,67000000.0
2008-04-07 18:45:00,4.74579,4.74691,4.7446,4.7451,66000000.0
2008-04-07 18:50:00,4.74522,4.74742,4.7449,4.74607,63000000.0
2008-04-07 18:55:00,4.74543,4.74813,4.74534,4.74615,71000000.0
2008-04-07 19:00:00,4.74584,4.74735,4.74502,4.74551,70000000.0
2008-04-07 19:05:00,4.74586,4.74642,4.74387,4.7449,76000000.0
2008-04-07 19:10:00,4.7462,4.74695,4.74479,4.74642,68000000.0
2008-04-07 19:15:00,4.74641,4.74693,4.74515,4.74524,61000000.0
2008-04-07 19:20:00,4.74654,4.74698,4.74531,4.74662,72000000.0
2008-04-07 19:25:00,4.74555,4.74658,4.74329,4.74413,62000000.0
2008-04-07 19:30:00,4.74469,4.74556,4.74333,4.74478,66000000.0
2008-04-07 19:35:00,4.74567,4.74646,4.74265,4.7437,63000000.0
2008-04-07 19:40:00,4.744,4.74462,4.74128,4.74291,70000000.0
2008-04-07 19:45:00,4.74278,4.74499,4.74273,4.74479,70000000.0
2008-04-07 19:50:00,4.74454,4.74465,4.74235,4.74286,71000000.0
2008-04-07 19:55:00,4.74289,4.74605,4.7422,4.74479,68000000.0
2008-04-07 20:00:00,4.74529,4.74618,4.74435,4.74504,67000000.0
2008-04-07 20:05:00,4.74543,4.74624,4.74344,4.74447,65000000.0
2008-04-07 20:10:00,4.74451,4.7449,4.74295,4.74395,66000000.0
2008-04-07 20:15:00,4.7439,4.74418,4.74248,4.74367,64000000.0
2008-04-07 20:20:00,4.7434,4.744,4.74213,4.74319,65000000.0
2008-04-07 20:25:00,4.74225,4.7445,4.74225,4.7434,63000000.0
2008-04-07 20:30:00,4.7436,4.74611,4.74334,4.74526,59000000.0
2008-04-07 20:35:00,4.74507,4.7465,4.74347,4.7444,70000000.0
2008-04-07 20:40:00,4.74479,4.74593,4.74395,4.7452,89000000.0
2008-04-07 20:45:00,4.74475,4.7459,4.74383,4.74473,67000000.0
2008-04-07 20:50:00,4.74428,4.74514,4.74327,4.74375,62000000.0
2008-04-07 20:55:00,4.74372,4.74433,4.74132,4.74183,65000000.0
2008-04-07 21:00:00,4.74136,4.7443,4.74136,4.74348,72000000.0
2008-04-07 21:05:00,4.74194,4.74403,4.74194,4.74323,66000000.0
2008-04-07 21:10:00,4.74344,4.74448,4.74236,4.74273,62000000.0
2008-04-07 21:15:00,4.74318,4.74386,4.74148,4.74292,68000000.0
2008-04-07 21:20:00,4.74233,4.74392,4.74178,4.74364,52000000.0
2008-04-07 21:25:00,4.7432,4.74458,4.74213,4.74283,58000000.0
2008-04-07 21:30:00,4.74422,4.74467,4.74254,4.74463,59000000.0
2008-04-07 21:35:00,4.74465,4.74465,4.74294,4.74399,88000000.0
2008-04-07 21:40:00,4.74383,4.74429,4.74136,4.74222,65000000.0
2008-04-07 21:45:00,4.74261,4.74382,4.74192,4.74289,62000000.0
2008-04-07 21:50:00,4.74243,4.74444,4.74238,4.7432,62000000.0
2008-04-07 21:55:00,4.74361,4.74421,4.74201,4.74381,72000000.0
2008-04-07 22:00:00,4.74398,4.74464,4.74229,4.74364,79000000.0
2008-04-07 22:05:00,4.74347,4.74428,4.74215,4.74383,67000000.0
2008-04-07 22:10:00,4.74373,4.74427,4.74222,4.74355,64000000.0
2008-04-07 22:15:00,4.74345,4.74407,4.7423,4.74274,69000000.0
2008-04-07 22:20:00,4.74303,4.74367,4.74184,4.74304,69000000.0
2008-04-07 22:25:00,4.74191,4.7435,4.74141,4.74322,63000000.0
2008-04-07 22:30:00,4.74184,4.74256,4.73893,4.74026,60000000.0
2008-04-07 22:35:00,4.73959,4.741,4.7384,4.73993,56000000.0
2008-04-07 22:40:00,4.73975,4.74176,4.73922,4.74117,63000000.0
2008-04-07 22:45:00,4.74138,4.74316,4.74055,4.74192,68000000.0
2008-04-07 22:50:00,4.7415,4.74256,4.74051,4.74256,70000000.0
2008-04-07 22:55:00,4.74105,4.74303,4.74105,4.74167,64000000.0
2008-04-07 23:00:00,4.74159,4.74228,4.74048,4.74154,68000000.0
2008-04-07 23:05:00,4.74148,4.74424,4.74107,4.7439,60000000.0
2008-04-07 23:10:00,4.74351,4.74526,4.74295,4.74427,66000000.0
2008-04-07 23:15:00,4.74356,4.74453,4.7429,4.74311,65000000.0
2008-04-07 23:20:00,4.74332,4.74601,4.74332,4.74421,66000000.0
2008-04-07 23:25:00,4.746,4.74618,4.74308,4.74442,64000000.0
2008-04-07 23:30:00,4.74392,4.74413,4.74226,4.7429,72000000.0
2008-04-07 23:35:00,4.74395,4.74395,4.74186,4.74186,62000000.0
2008-04-07 23:40:00,4.7427,4.74288,4.73952,4.74064,80000000.0
2008-04-07 23:45:00,4.74017,4.74238,4.73961,4.74231,76000000.0
2008-04-07 23:50:00,4.74112,4.74209,4.73927,4.74049,67000000.0
2008-04-07 23:55:00,4.74022,4.74392,4.74005,4.74366,76000000.0
2008-04-08 00:00:00,4.74374,4.74402,4.74237,4.74246,70000000.0
2008-04-08 00:05:00,4.74242,4.74366,4.74207,4.74255,62000000.0
2008-04-08 00:10:00,4.74286,4.74374,4.74205,4.74353,63000000.0
2008-04-08 00:15:00,4.7427,4.7433,4.74132,4.74209,65000000.0
2008-04-08 00:20:00,4.7423,4.74317,4.74052,4.74194,60000000.0
2008-04-08 00:25:00,4.74168,4.74356,4.74155,4.74182,66000000.0
2008-04-08 00:30:00,4.74175,4.7443,4.74148,4.7443,64000000.0
2008-04-08 00:35:00,4.7435,4.74449,4.74281,4.74431,80000000.0
2008-04-08 00:40:00,4.74436,4.74436,4.74225,4.74294,61000000.0
2008-04-08 00:45:00,4.7426,4.74425,4.74233,4.74233,63000000.0
2008-04-08 00:50:00,4.74212,4.74417,4.74185,4.74235,60000000.0
2008-04-08 00:55:00,4.74291,4.74435,4.74243,4.74435,66000000.0
2008-04-08 01:00:00,4.74456,4.74492,4.74276,4.74492,63000000.0
2008-04-08 01:05:00,4.74479,4.74688,4.74381,4.74613,70000000.0
2008-04-08 01:10:00,4.74508,4.74653,4.74465,4.74649,55000000.0
2008-04-08 01:15:00,4.74674,4.74699,4.74479,4.74653,63000000.0
2008-04-08 01:20:00,4.74603,4.74711,4.74514,4.74559,59000000.0
2008-04-08 01:25:00,4.74569,4.74649,4.74407,4.74552,70000000.0
2008-04-08 01:30:00,4.74506,4.7456,4.74288,4.74436,68000000.0
2008-04-08 01:35:00,4.74461,4.74496,4.74251,4.74375,71000000.0
2008-04-08 01:40:00,4.74206,4.74356,4.74126,4.74189,72000000.0
2008-04-08 01:45:00,4.74224,4.74462,4.74216,4.74286,68000000.0
2008-04-08 01:50:00,4.74391,4.74428,4.7426,4.74428,67000000.0
2008-04-08 01:55:00,4.74376,4.7444,4.74229,4.74319,61000000.0
2008-04-08 02:00:00,4.74227,4.74318,4.74054,4.74188,69000000.0
2008-04-08 02:05:00,4.74008,4.74129,4.73838,4.73973,73000000.0
2008-04-08 02:10:00,4.73904,4.7401,4.72065,4.72098,74000000.0
2008-04-08 02:15:00,4.72131,4.73041,4.7192,4.72377,70000000.0
2008-04-08 02:20:00,4.7242,4.7242,4.7185,4.72238,74000000.0
2008-04-08 02:25:00,4.72208,4.72303,4.71789,4.72135,59000000.0
2008-04-08 02:30:00,4.72289,4.73055,4.72099,4.72292,64000000.0
2008-04-08 02:35:00,4.72289,4.7248,4.72126,4.72303,71000000.0
2008-04-08 02:40:00,4.72269,4.72291,4.71875,4.72057,69000000.0
2008-04-08 02:45:00,4.71971,4.72138,4.71796,4.71972,69000000.0
2008-04-08 02:50:00,4.72138,4.72256,4.719,4.72253,66000000.0
2008-04-08 02:55:00,4.72241,4.72438,4.72129,4.72157,65000000.0
2008-04-08 03:00:00,4.72228,4.72378,4.71995,4.72135,67000000.0
2008-04-08 03:05:00,4.72134,4.72246,4.72005,4.7208,68000000.0
2008-04-08 03:10:00,4.72198,4.72327,4.72034,4.72301,80000000.0
2008-04-08 03:15:00,4.72227,4.72332,4.72124,4.72182,50000000.0
2008-04-08 03:20:00,4.72271,4.724,4.72171,4.72228,62000000.0
2008-04-08 03:25:00,4.72195,4.72374,4.72167,4.72229,71000000.0
2008-04-08 03:30:00,4.72367,4.72394,4.72215,4.72299,68000000.0
2008-04-08 03:35:00,4.7222,4.72353,4.72167,4.72308,60000000.0
2008-04-08 03:40:00,4.72281,4.72327,4.7213,4.72219,82000000.0
2008-04-08 03:45:00,4.72298,4.72309,4.72004,4.72071,53000000.0
2008-04-08 03:50:00,4.72039,4.72237,4.71974,4.72019,74000000.0
2008-04-08 03:55:00,4.72099,4.72221,4.7199,4.72141,63000000.0
2008-04-08 04:00:00,4.72164,4.72277,4.72061,4.72111,70000000.0
2008-04-08 04:05:00,4.72251,4.72406,4.72137,4.72316,66000000.0
2008-04-08 04:10:00,4.72135,4.72354,4.72125,4.72309,77000000.0
2008-04-08 04:15:00,4.72169,4.72286,4.71979,4.72164,57000000.0
2008-04-08 04:20:00,4.72072,4.72126,4.71882,4.72022,62000000.0
2008-04-08 04:25:00,4.71887,4.72044,4.71762,4.71849,53000000.0
2008-04-08 04:30:00,4.71789,4.71948,4.71752,4.71909,66000000.0
2008-04-08 04:35:00,4.71784,4.71956,4.71716,4.71898,64000000.0
2008-04-08 04:40:00,4.71749,4.7202,4.71736,4.71828,54000000.0
2008-04-08 04:45:00,4.71771,4.7202,4.71735,4.71818,63000000.0
2008-04-08 04:50:00,4.71907,4.71973,4.71673,4.71779,71000000.0
2008-04-08 04:55:00,4.71821,4.71821,4.71489,4.71536,65000000.0
2008-04-08 05:00:00,4.71555,4.71722,4.71505,4.71569,62000000.0
2008-04-08 05:05:00,4.71549,4.71681,4.71494,4.71546,72000000.0
2008-04-08 05:10:00,4.71615,4.71924,4.7152,4.71746,59000000.0
2008-04-08 05:15:00,4.71775,4.72204,4.71767,4.72073,67000000.0
2008-04-08 05:20:00,4.7212,4.7217,4.71945,4.7204,79000000.0
2008-04-08 05:25:00,4.72124,4.7328,4.71986,4.72603,66000000.0
2008-04-08 05:30:00,4.72656,4.73479,4.72528,4.7294,76000000.0
2008-04-08 05:35:00,4.73037,4.73605,4.72859,4.72859,78000000.0
2008-04-08 05:40:00,4.73126,4.73526,4.72877,4.7305,61000000.0
2008-04-08 05:45:00,4.73054,4.73511,4.72835,4.72981,77000000.0
2008-04-08 05:50:00,4.7308,4.73355,4.7263,4.72812,62000000.0
2008-04-08 05:55:00,4.7292,4.73543,4.72775,4.73497,70000000.0
2008-04-08 06:00:00,4.73018,4.73544,4.72869,4.73421,77000000.0
2008-04-08 06:05:00,4.72921,4.73493,4.72885,4.72992,81000000.0
2008-04-08 06:10:00,4.7296,4.7348,4.72811,4.72864,73000000.0
2008-04-08 06:15:00,4.72944,4.73472,4.72768,4.7304,69000000.0
2008-04-08 06:20:00,4.73244,4.73665,4.7304,4.73623,68000000.0
2008-04-08 06:25:00,4.73005,4.73596,4.72935,4.73034,71000000.0
2008-04-08 06:30:00,4.72894,4.73424,4.72826,4.72826,58000000.0
2008-04-08 06:35:00,4.72891,4.73513,4.72785,4.72975,72000000.0
2008-04-08 06:40:00,4.73042,4.73485,4.72963,4.73005,71000000.0
2008-04-08 06:45:00,4.73036,4.73459,4.72875,4.73115,69000000.0
2008-04-08 06:50:00,4.73009,4.73745,4.72978,4.73534,56000000.0
2008-04-08 06:55:00,4.73544,4.73867,4.7339,4.73497,64000000.0
2008-04-08 07:00:00,4.73327,4.73769,4.7324,4.73399,58000000.0
2008-04-08 07:05:00,4.73397,4.73692,4.73108,4.73108,59000000.0
2008-04-08 07:10:00,4.73107,4.73726,4.73107,4.73293,82000000.0
2008-04-08 07:15:00,4.73108,4.73778,4.73108,4.73345,80000000.0
2008-04-08 07:20:00,4.73346,4.73724,4.73233,4.73311,76000000.0
2008-04-08 07:25:00,4.73395,4.73851,4.73198,4.73316,78000000.0
2008-04-08 07:30:00,4.73376,4.73688,4.73208,4.73221,61000000.0
2008-04-08 07:35:00,4.73167,4.7371,4.73076,4.73327,63000000.0
2008-04-08 07:40:00,4.73256,4.73715,4.73115,4.73409,55000000.0
2008-04-08 07:45:00,4.73576,4.73812,4.73386,4.73537,59000000.0
2008-04-08 07:50:00,4.73579,4.7391,4.7333,4.73497,67000000.0
2008-04-08 07:55:00,4.73366,4.73741,4.7318,4.732,62000000.0
2008-04-08 08:00:00,4.73235,4.7382,4.73154,4.73438,65000000.0
2008-04-08 08:05:00,4.73238,4.73628,4.73126,4.7338,73000000.0
2008-04-08 08:10:00,4.73209,4.73769,4.73162,4.73769,58000000.0
2008-04-08 08:15:00,4.73486,4.73792,4.73358,4.73549,59000000.0
2008-04-08 08:20:00,4.73693,4.73906,4.73461,4.73658,64000000.0
2008-04-08 08:25:00,4.73569,4.73934,4.73432,4.73586,56000000.0
2008-04-08 08:30:00,4.73448,4.73825,4.73448,4.7354,62000000.0
2008-04-08 08:35:00,4.73585,4.73586,4.7323,4.7323,56000000.0
2008-04-08 08:40:00,4.73304,4.73749,4.73279,4.73509,58000000.0
2008-04-08 08:45:00,4.73457,4.73653,4.73382,4.73494,76000000.0
2008-04-08 08:50:00,4.73413,4.73577,4.73332,4.73405,81000000.0
2008-04-08 08:55:00,4.73466,4.73519,4.73076,4.73239,70000000.0
2008-04-08 09:00:00,4.73,4.73355,4.72889,4.7323,62000000.0
2008-04-08 09:05:00,4.73276,4.73461,4.73122,4.73456,66000000.0
2008-04-08 09:10:00,4.73315,4.73423,4.73115,4.73247,67000000.0
2008-04-08 09:15:00,4.73255,4.73336,4.72665,4.72849,72000000.0
2008-04-08 09:20:00,4.72758,4.73083,4.72715,4.72967,74000000.0
2008-04-08 09:25:00,4.72955,4.72963,4.72649,4.72753,68000000.0
2008-04-08 09:30:00,4.72765,4.72765,4.72328,4.72455,69000000.0
2008-04-08 09:35:00,4.72268,4.72518,4.72246,4.72496,85000000.0
2008-04-08 09:40:00,4.72424,4.72821,4.72373,4.72595,74000000.0
2008-04-08 09:45:00,4.72753,4.72854,4.72594,4.72854,76000000.0
2008-04-08 09:50:00,4.7289,4.7289,4.72613,4.72746,74000000.0
2008-04-08 09:55:00,4.72714,4.72875,4.72627,4.72746,68000000.0
2008-04-08 10:00:00,4.72664,4.72827,4.7251,4.72642,75000000.0
2008-04-08 10:05:00,4.72615,4.72715,4.72333,4.72385,50000000.0
2008-04-08 10:10:00,4.72394,4.72539,4.72121,4.72395,70000000.0
2008-04-08 10:15:00,4.72525,4.72698,4.72419,4.72623,74000000.0
2008-04-08 10:20:00,4.72574,4.72876,4.72498,4.72792,60000000.0
2008-04-08 10:25:00,4.72843,4.73004,4.72501,4.72762,60000000.0
2008-04-08 10:30:00,4.72809,4.7291,4.72674,4.72794,57000000.0
2008-04-08 10:35:00,4.72767,4.72853,4.7257,4.72753,72000000.0
2008-04-08 10:40:00,4.72807,4.72807,4.72593,4.72673,62000000.0
2008-04-08 10:45:00,4.72751,4.7279,4.72581,4.72581,55000000.0
2008-04-08 10:50:00,4.72679,4.72993,4.72608,4.72904,72000000.0
2008-04-08 10:55:00,4.72776,4.72942,4.72719,4.72878,49000000.0
2008-04-08 11:00:00,4.72738,4.72992,4.72629,4.72814,61000000.0
2008-04-08 11:05:00,4.72699,4.7283,4.72525,4.72525,71000000.0
2008-04-08 11:10:00,4.72711,4.72787,4.72559,4.72605,67000000.0
2008-04-08 11:15:00,4.72699,4.72862,4.72452,4.72676,63000000.0
2008-04-08 11:20:00,4.72764,4.72949,4.72669,4.72947,76000000.0
2008-04-08 11:25:00,4.72811,4.73014,4.72743,4.72848,64000000.0
2008-04-08 11:30:00,4.72892,4.73075,4.72733,4.72927,74000000.0
2008-04-08 11:35:00,4.72829,4.73033,4.72709,4.73033,60000000.0
2008-04-08 11:40:00,4.73101,4.73143,4.72913,4.72971,64000000.0
2008-04-08 11:45:00,4.72899,4.73033,4.72763,4.72854,62000000.0
2008-04-08 11:50:00,4.72863,4.72917,4.72629,4.72638,68000000.0
2008-04-08 11:55:00,4.72709,4.72817,4.72459,4.72548,52000000.0
2008-04-08 12:00:00,4.727,4.72749,4.72473,4.72491,63000000.0
2008-04-08 12:05:00,4.72473,4.72672,4.7219,4.72414,61000000.0
2008-04-08 12:10:00,4.72505,4.72569,4.72295,4.72326,63000000.0
2008-04-08 12:15:00,4.72469,4.72616,4.72303,4.72568,56000000.0
2008-04-08 12:20:00,4.72432,4.72619,4.72414,4.7248,70000000.0
2008-04-08 12:25:00,4.72559,4.72756,4.72373,4.72685,57000000.0
2008-04-08 12:30:00,4.72821,4.7284,4.72411,4.72597,61000000.0
2008-04-08 12:35:00,4.72572,4.72973,4.72533,4.7282,64000000.0
2008-04-08 12:40:00,4.72682,4.72852,4.72505,4.72773,70000000.0
2008-04-08 12:45:00,4.72812,4.7282,4.72544,4.72676,65000000.0
2008-04-08 12:50:00,4.72761,4.73247,4.7251,4.73247,66000000.0
2008-04-08 12:55:00,4.73258,4.73667,4.73103,4.73649,62000000.0
2008-04-08 13:00:00,4.73671,4.73671,4.73306,4.7341,81000000.0
2008-04-08 13:05:00,4.73467,4.73748,4.73422,4.73618,77000000.0
2008-04-08 13:10:00,4.7354,4.74073,4.7354,4.73874,79000000.0
2008-04-08 13:15:00,4.73815,4.74131,4.73738,4.74054,63000000.0
2008-04-08 13:20:00,4.74086,4.74196,4.73814,4.7403,78000000.0
2008-04-08 13:25:00,4.7405,4.74273,4.73853,4.742,62000000.0
2008-04-08 13:30:00,4.74418,4.74507,4.74195,4.74419,55000000.0
2008-04-08 13:35:00,4.74361,4.74386,4.73983,4.73983,65000000.0
2008-04-08 13:40:00,4.7402,4.7421,4.7396,4.74053,55000000.0
2008-04-08 13:45:00,4.73876,4.74136,4.73739,4.73859,64000000.0
2008-04-08 13:50:00,4.73843,4.73933,4.7371,4.73897,58000000.0
2008-04-08 13:55:00,4.73727,4.74177,4.73708,4.7395,59000000.0
2008-04-08 14:00:00,4.7403,4.74335,4.73957,4.74176,72000000.0
2008-04-08 14:05:00,4.74236,4.74624,4.74218,4.74528,60000000.0
2008-04-08 14:10:00,4.74598,4.74848,4.74432,4.74761,56000000.0
2008-04-08 14:15:00,4.74772,4.74772,4.74417,4.74679,76000000.0
2008-04-08 14:20:00,4.74758,4.74863,4.74652,4.74826,52000000.0
2008-04-08 14:25:00,4.74885,4.75064,4.7475,4.75,65000000.0
2008-04-08 14:30:00,4.75123,4.75238,4.74898,4.74901,60000000.0
2008-04-08 14:35:00,4.74909,4.75065,4.74799,4.74848,63000000.0
2008-04-08 14:40:00,4.74879,4.74889,4.74534,4.74682,77000000.0
2008-04-08 14:45:00,4.74631,4.74664,4.7436,4.7436,56000000.0
2008-04-08 14:50:00,4.74507,4.74609,4.74312,4.74536,60000000.0
2008-04-08 14:55:00,4.74502,4.74677,4.74422,4.74564,71000000.0
2008-04-08 15:00:00,4.74554,4.75009,4.74541,4.75003,76000000.0
2008-04-08 15:05:00,4.74887,4.74936,4.74686,4.74876,68000000.0
2008-04-08 15:10:00,4.74812,4.74851,4.74641,4.74835,61000000.0
2008-04-08 15:15:00,4.74668,4.74817,4.74597,4.74716,68000000.0
2008-04-08 15:20:00,4.74806,4.74806,4.74585,4.74731,59000000.0
2008-04-08 15:25:00,4.7471,4.74804,4.74409,4.74409,71000000.0
2008-04-08 15:30:00,4.74503,4.74587,4.74192,4.74429,68000000.0
2008-04-08 15:35:00,4.74353,4.74436,4.74251,4.74307,52000000.0
2008-04-08 15:40:00,4.74253,4.74482,4.74194,4.74482,62000000.0
2008-04-08 15:45:00,4.7436,4.7454,4.74175,4.74246,81000000.0
2008-04-08 15:50:00,4.74253,4.74384,4.73904,4.74071,75000000.0
2008-04-08 15:55:00,4.74053,4.74067,4.73832,4.73957,74000000.0
2008-04-08 16:00:00,4.73816,4.742,4.73576,4.74096,61000000.0
2008-04-08 16:05:00,4.74085,4.74347,4.73905,4.74121,70000000.0
2008-04-08 16:10:00,4.74038,4.74128,4.73864,4.74058,64000000.0
2008-04-08 16:15:00,4.73943,4.74198,4.73813,4.74038,66000000.0
2008-04-08 16:20:00,4.74046,4.74213,4.73902,4.73965,65000000.0
2008-04-08 16:25:00,4.73961,4.74201,4.73889,4.73979,51000000.0
2008-04-08 16:30:00,4.73977,4.74199,4.73882,4.74089,53000000.0
2008-04-08 16:35:00,4.74068,4.74177,4.73965,4.74061,78000000.0
2008-04-08 16:40:00,4.74072,4.74163,4.73874,4.73994,86000000.0
2008-04-08 16:45:00,4.7399,4.74384,4.73935,4.74384,59000000.0
2008-04-08 16:50:00,4.7448,4.74525,4.74271,4.7446,66000000.0
2008-04-08 16:55:00,4.74417,4.74549,4.74177,4.74177,52000000.0
2008-04-08 17:00:00,4.74372,4.74376,4.74135,4.74285,62000000.0
2008-04-08 17:05:00,4.74156,4.74384,4.74081,4.74264,73000000.0
2008-04-08 17:10:00,4.74285,4.74577,4.74228,4.74502,57000000.0
2008-04-08 17:15:00,4.74474,4.74501,4.74301,4.74411,71000000.0
2008-04-08 17:20:00,4.74544,4.74695,4.74388,4.74663,55000000.0
2008-04-08 17:25:00,4.7461,4.74766,4.74521,4.74593,62000000.0
2008-04-08 17:30:00,4.74725,4.74725,4.74475,4.74639,63000000.0
2008-04-08 17:35:00,4.7464,4.7464,4.7431,4.74407,64000000.0
2008-04-08 17:40:00,4.74266,4.7459,4.74266,4.74376,76000000.0
2008-04-08 17:45:00,4.74524,4.74527,4.74231,4.74288,60000000.0
2008-04-08 17:50:00,4.74452,4.74593,4.74311,4.7447,86000000.0
2008-04-08 17:55:00,4.74441,4.74527,4.74264,4.74403,66000000.0
2008-04-08 18:00:00,4.74348,4.74582,4.74282,4.74367,72000000.0
2008-04-08 18:05:00,4.74415,4.7467,4.74415,4.74549,73000000.0
2008-04-08 18:10:00,4.74476,4.74711,4.74476,4.74541,58000000.0
2008-04-08 18:15:00,4.74604,4.74694,4.7435,4.74426,61000000.0
2008-04-08 18:20:00,4.743,4.74419,4.74234,4.74379,63000000.0
2008-04-08 18:25:00,4.74395,4.74395,4.741,4.74168,67000000.0
2008-04-08 18:30:00,4.74194,4.74363,4.74075,4.74308,65000000.0
2008-04-08 18:35:00,4.7429,4.7441,4.74188,4.74249,76000000.0
2008-04-08 18:40:00,4.74312,4.74399,4.74208,4.74306,67000000.0
2008-04-08 18:45:00,4.74293,4.74511,4.74211,4.74368,66000000.0
2008-04-08 18:50:00,4.74344,4.74447,4.74221,4.74262,63000000.0
2008-04-08 18:55:00,4.7442,4.74501,4.74198,4.74207,71000000.0
2008-04-08 19:00:00,4.74266,4.74376,4.74185,4.74231,70000000.0
2008-04-08 19:05:00,4.74254,4.74363,4.74177,4.74359,76000000.0
2008-04-08 19:10:00,4.74377,4.74439,4.74234,4.74356,68000000.0
2008-04-08 19:15:00,4.74339,4.74539,4.74273,4.7443,61000000.0
2008-04-08 19:20:00,4.74414,4.74493,4.74247,4.74385,72000000.0
2008-04-08 19:25:00,4.74323,4.74448,4.74216,4.74355,62000000.0
2008-04-08 19:30:00,4.74442,4.74499,4.74177,4.74191,66000000.0
2008-04-08 19:35:00,4.7439,4.7439,4.74164,4.74289,63000000.0
2008-04-08 19:40:00,4.74341,4.74341,4.74134,4.7415,70000000.0
2008-04-08 19:45:00,4.74256,4.74399,4.74187,4.74332,70000000.0
2008-04-08 19:50:00,4.74202,4.74474,4.74202,4.74337,71000000.0
2008-04-08 19:55:00,4.74236,4.74374,4.74101,4.74117,68000000.0
2008-04-08 20:00:00,4.74152,4.74629,4.74027,4.7449,67000000.0
2008-04-08 20:05:00,4.74477,4.74511,4.738,4.74227,65000000.0
2008-04-08 20:10:00,4.74234,4.74303,4.7395,4.74139,66000000.0
2008-04-08 20:15:00,4.7403,4.74193,4.73919,4.74143,64000000.0
2008-04-08 20:20:00,4.74167,4.74194,4.73603,4.73754,65000000.0
2008-04-08 20:25:00,4.73804,4.73835,4.7343,4.73737,63000000.0
2008-04-08 20:30:00,4.7386,4.73992,4.73689,4.73778,59000000.0
2008-04-08 20:35:00,4.73918,4.74017,4.73662,4.73662,70000000.0
2008-04-08 20:40:00,4.73712,4.73824,4.73505,4.7362,89000000.0
2008-04-08 20:45:00,4.73484,4.73814,4.7347,4.73814,67000000.0
2008-04-08 20:50:00,4.73789,4.73917,4.73643,4.73829,62000000.0
2008-04-08 20:55:00,4.73807,4.73882,4.73677,4.73847,65000000.0
2008-04-08 21:00:00,4.73961,4.73961,4.73669,4.73784,72000000.0
2008-04-08 21:05:00,4.73737,4.73919,4.73677,4.73857,66000000.0
2008-04-08 21:10:00,4.7382,4.73898,4.7371,4.7377,62000000.0
2008-04-08 21:15:00,4.73706,4.7392,4.73685,4.7376,68000000.0
2008-04-08 21:20:00,4.73832,4.73879,4.73673,4.73813,52000000.0
2008-04-08 21:25:00,4.73844,4.74027,4.7376,4.74008,58000000.0
2008-04-08 21:30:00,4.73942,4.74107,4.73867,4.73996,59000000.0
2008-04-08 21:35:00,4.73936,4.74025,4.73821,4.73956,88000000.0
2008-04-08 21:40:00,4.73989,4.7404,4.73852,4.73992,65000000.0
2008-04-08 21:45:00,4.73934,4.74103,4.73899,4.74013,62000000.0
2008-04-08 21:50:00,4.74007,4.74231,4.73981,4.74202,62000000.0
2008-04-08 21:55:00,4.74222,4.74412,4.74186,4.74343,72000000.0
2008-04-08 22:00:00,4.74325,4.74362,4.74161,4.74238,79000000.0
2008-04-08 22:05:00,4.7432,4.7433,4.74183,4.74186,67000000.0
2008-04-08 22:10:00,4.74267,4.74356,4.74178,4.74217,64000000.0
2008-04-08 22:15:00,4.74264,4.74353,4.7417,4.74306,69000000.0
2008-04-08 22:20:00,4.74169,4.74294,4.74128,4.7419,69000000.0
2008-04-08 22:25:00,4.74169,4.74307,4.74134,4.74307,63000000.0
2008-04-08 22:30:00,4.74176,4.74279,4.74043,4.74099,60000000.0
2008-04-08 22:35:00,4.74197,4.74255,4.74089,4.74227,56000000.0
2008-04-08 22:40:00,4.74184,4.74272,4.74071,4.7414,63000000.0
2008-04-08 22:45:00,4.74197,4.74257,4.74062,4.74111,68000000.0
2008-04-08 22:50:00,4.741,4.74188,4.73993,4.74074,70000000.0
2008-04-08 22:55:00,4.74094,4.74192,4.74007,4.74078,64000000.0
2008-04-08 23:00:00,4.74223,4.74253,4.7409,4.74127,68000000.0
2008-04-08 23:05:00,4.7411,4.74289,4.74105,4.74215,60000000.0
2008-04-08 23:10:00,4.74258,4.74322,4.74165,4.74282,66000000.0
2008-04-08 23:15:00,4.74307,4.74527,4.74208,4.74424,65000000.0
2008-04-08 23:20:00,4.74407,4.74552,4.74345,4.74345,66000000.0
2008-04-08 23:25:00,4.74406,4.74591,4.74369,4.74387,64000000.0
2008-04-08 23:30:00,4.74538,4.74538,4.74374,4.74451,72000000.0
2008-04-08 23:35:00,4.74458,4.7458,4.74309,4.74427,62000000.0
2008-04-08 23:40:00,4.74441,4.74532,4.74297,4.74419,80000000.0
2008-04-08 23:45:00,4.74446,4.74499,4.74284,4.74284,76000000.0
2008-04-08 23:50:00,4.74405,4.74454,4.74256,4.74387,67000000.0
2008-04-08 23:55:00,4.74285,4.74431,4.74263,4.7437,76000000.0
2008-04-09 00:00:00,4.744,4.74708,4.74275,4.74593,70000000.0
2008-04-09 00:05:00,4.74699,4.74894,4.74549,4.74752,62000000.0
2008-04-09 00:10:00,4.74839,4.74929,4.74592,4.7468,63000000.0
2008-04-09 00:15:00,4.74664,4.74915,4.74609,4.74706,65000000.0
2008-04-09 00:20:00,4.74886,4.74917,4.74651,4.74866,60000000.0
2008-04-09 00:25:00,4.74972,4.74989,4.74698,4.74842,66000000.0
2008-04-09 00:30:00,4.74837,4.74873,4.74657,4.74767,64000000.0
2008-04-09 00:35:00,4.74767,4.74883,4.74489,4.74513,80000000.0
2008-04-09 00:40:00,4.74585,4.74676,4.74326,4.74638,61000000.0
2008-04-09 00:45:00,4.74568,4.74792,4.74461,4.74502,63000000.0
2008-04-09 00:50:00,4.74666,4.74898,4.74597,4.74709,60000000.0
2008-04-09 00:55:00,4.74651,4.74793,4.74533,4.74696,66000000.0
2008-04-09 01:00:00,4.74627,4.74763,4.74546,4.74681,63000000.0
2008-04-09 01:05:00,4.74679,4.74801,4.74431,4.74533,70000000.0
2008-04-09 01:10:00,4.74495,4.74692,4.74469,4.74692,55000000.0
2008-04-09 01:15:00,4.74575,4.74635,4.74418,4.74464,63000000.0
2008-04-09 01:20:00,4.74406,4.74677,4.74367,4.74513,59000000.0
2008-04-09 01:25:00,4.74604,4.74676,4.7449,4.74578,70000000.0
2008-04-09 01:30:00,4.74547,4.74715,4.74525,4.74685,68000000.0
2008-04-09 01:35:00,4.74536,4.74724,4.74529,4.74591,71000000.0
2008-04-09 01:40:00,4.74603,4.74816,4.7452,4.74682,72000000.0
2008-04-09 01:45:00,4.7472,4.74802,4.74508,4.74623,68000000.0
2008-04-09 01:50:00,4.74671,4.74737,4.74393,4.74447,67000000.0
2008-04-09 01:55:00,4.74462,4.74657,4.74442,4.74588,61000000.0
2008-04-09 02:00:00,4.7451,4.74696,4.74446,4.7464,69000000.0
2008-04-09 02:05:00,4.74566,4.74726,4.74542,4.74633,73000000.0
2008-04-09 02:10:00,4.74542,4.74741,4.74532,4.7462,74000000.0
2008-04-09 02:15:00,4.7456,4.74737,4.74511,4.74601,70000000.0
2008-04-09 02:20:00,4.74611,4.74615,4.74221,4.74312,74000000.0
2008-04-09 02:25:00,4.74138,4.74306,4.74091,4.74137,59000000.0
2008-04-09 02:30:00,4.74327,4.74338,4.73731,4.7378,64000000.0
2008-04-09 02:35:00,4.73624,4.74083,4.73624,4.7371,71000000.0
2008-04-09 02:40:00,4.7393,4.74117,4.73814,4.74111,69000000.0
2008-04-09 02:45:00,4.7398,4.74215,4.7398,4.74052,69000000.0
2008-04-09 02:50:00,4.74148,4.74285,4.73907,4.74281,66000000.0
2008-04-09 02:55:00,4.74308,4.74404,4.7415,4.74385,65000000.0
2008-04-09 03:00:00,4.74375,4.74421,4.74144,4.74144,67000000.0
2008-04-09 03:05:00,4.74194,4.74343,4.7413,4.74152,68000000.0
2008-04-09 03:10:00,4.7418,4.74231,4.73992,4.74072,80000000.0
2008-04-09 03:15:00,4.74139,4.7426,4.74032,4.74209,50000000.0
2008-04-09 03:20:00,4.74117,4.74352,4.74117,4.74284,62000000.0
2008-04-09 03:25:00,4.74278,4.74467,4.74246,4.74445,71000000.0
2008-04-09 03:30:00,4.74389,4.74521,4.74271,4.74335,68000000.0
2008-04-09 03:35:00,4.74384,4.74384,4.74168,4.74172,60000000.0
2008-04-09 03:40:00,4.74231,4.74419,4.74184,4.74263,82000000.0
2008-04-09 03:45:00,4.74222,4.7438,4.74151,4.74232,53000000.0
2008-04-09 03:50:00,4.7423,4.74318,4.74161,4.74318,74000000.0
2008-04-09 03:55:00,4.74352,4.74454,4.74192,4.74395,63000000.0
2008-04-09 04:00:00,4.74378,4.7442,4.7419,4.74262,70000000.0
2008-04-09 04:05:00,4.7439,4.74478,4.74242,4.74473,66000000.0
2008-04-09 04:10:00,4.74378,4.74474,4.74305,4.74434,77000000.0
2008-04-09 04:15:00,4.74372,4.74492,4.74327,4.74335,57000000.0
2008-04-09 04:20:00,4.74366,4.74457,4.74275,4.74409,62000000.0
2008-04-09 04:25:00,4.74476,4.74551,4.7428,4.74347,53000000.0
2008-04-09 04:30:00,4.74391,4.74494,4.74321,4.74341,66000000.0
2008-04-09 04:35:00,4.74334,4.74453,4.74285,4.7444,64000000.0
2008-04-09 04:40:00,4.7444,4.74522,4.74324,4.74424,54000000.0
2008-04-09 04:45:00,4.74409,4.74816,4.74346,4.74721,63000000.0
2008-04-09 04:50:00,4.7458,4.74877,4.74568,4.74775,71000000.0
2008-04-09 04:55:00,4.748,4.74838,4.74496,4.74646,65000000.0
2008-04-09 05:00:00,4.74624,4.74624,4.743,4.74342,62000000.0
2008-04-09 05:05:00,4.7442,4.74459,4.74227,4.74331,72000000.0
2008-04-09 05:10:00,4.7431,4.74425,4.74212,4.74324,59000000.0
2008-04-09 05:15:00,4.74439,4.74555,4.74325,4.74505,67000000.0
2008-04-09 05:20:00,4.74396,4.74551,4.74369,4.74369,79000000.0
2008-04-09 05:25:00,4.74532,4.74563,4.7436,4.74437,66000000.0
2008-04-09 05:30:00,4.74376,4.74551,4.74346,4.74416,76000000.0
2008-04-09 05:35:00,4.74425,4.7446,4.74264,4.74357,78000000.0
2008-04-09 05:40:00,4.7439,4.74446,4.74274,4.74338,61000000.0
2008-04-09 05:45:00,4.74391,4.74567,4.74303,4.74335,77000000.0
2008-04-09 05:50:00,4.74365,4.74524,4.74337,4.74351,62000000.0
2008-04-09 05:55:00,4.74433,4.7448,4.74256,4.74269,70000000.0
2008-04-09 06:00:00,4.74354,4.74469,4.74258,4.74298,77000000.0
2008-04-09 06:05:00,4.7445,4.74477,4.74292,4.74364,81000000.0
2008-04-09 06:10:00,4.74369,4.74481,4.74307,4.74359,73000000.0
2008-04-09 06:15:00,4.74425,4.74528,4.7434,4.74453,69000000.0
2008-04-09 06:20:00,4.74411,4.74457,4.74217,4.74358,68000000.0
2008-04-09 06:25:00,4.74318,4.74431,4.74183,4.74277,71000000.0
2008-04-09 06:30:00,4.74285,4.74376,4.74096,4.74185,58000000.0
2008-04-09 06:35:00,4.74233,4.74465,4.74182,4.7428,72000000.0
2008-04-09 06:40:00,4.74261,4.74413,4.74208,4.74312,71000000.0
2008-04-09 06:45:00,4.7429,4.74398,4.74207,4.74358,69000000.0
2008-04-09 06:50:00,4.74342,4.7444,4.7422,4.74305,56000000.0
2008-04-09 06:55:00,4.74355,4.74464,4.74265,4.74368,64000000.0
2008-04-09 07:00:00,4.74473,4.74517,4.74313,4.7435,58000000.0
2008-04-09 07:05:00,4.74422,4.74501,4.74243,4.74285,59000000.0
2008-04-09 07:10:00,4.74382,4.74449,4.74237,4.74334,82000000.0
2008-04-09 07:15:00,4.74296,4.74384,4.74154,4.74286,80000000.0
2008-04-09 07:20:00,4.74214,4.74287,4.74105,4.74226,76000000.0
2008-04-09 07:25:00,4.74346,4.74391,4.74204,4.74345,78000000.0
2008-04-09 07:30:00,4.74316,4.7441,4.74142,4.74147,61000000.0
2008-04-09 07:35:00,4.74329,4.74329,4.74016,4.74079,63000000.0
2008-04-09 07:40:00,4.74185,4.74368,4.74119,4.74296,55000000.0
2008-04-09 07:45:00,4.74206,4.74333,4.74132,4.74186,59000000.0
2008-04-09 07:50:00,4.74342,4.74397,4.74222,4.74222,67000000.0
2008-04-09 07:55:00,4.74374,4.74426,4.74206,4.74332,62000000.0
2008-04-09 08:00:00,4.74439,4.74439,4.74234,4.74317,65000000.0
2008-04-09 08:05:00,4.74346,4.74424,4.74044,4.7414,73000000.0
2008-04-09 08:10:00,4.74104,4.74165,4.7388,4.74118,58000000.0
2008-04-09 08:15:00,4.74099,4.74127,4.73712,4.7378,59000000.0
2008-04-09 08:20:00,4.73751,4.74036,4.73321,4.73473,64000000.0
2008-04-09 08:25:00,4.7347,4.73845,4.73361,4.73466,56000000.0
2008-04-09 08:30:00,4.73479,4.73698,4.7338,4.73659,62000000.0
2008-04-09 08:35:00,4.73608,4.73672,4.73404,4.73662,56000000.0
2008-04-09 08:40:00,4.73629,4.73727,4.73372,4.73596,58000000.0
2008-04-09 08:45:00,4.73566,4.73757,4.73439,4.73529,76000000.0
2008-04-09 08:50:00,4.736,4.73602,4.73365,4.73523,81000000.0
2008-04-09 08:55:00,4.73502,4.73709,4.73258,4.7328,70000000.0
2008-04-09 09:00:00,4.73269,4.73562,4.73169,4.73499,62000000.0
2008-04-09 09:05:00,4.73611,4.73898,4.73435,4.73898,66000000.0
2008-04-09 09:10:00,4.73854,4.74053,4.73728,4.73938,67000000.0
2008-04-09 09:15:00,4.73848,4.73985,4.73686,4.73851,72000000.0
2008-04-09 09:20:00,4.73606,4.73874,4.73591,4.73871,74000000.0
2008-04-09 09:25:00,4.73872,4.73872,4.73622,4.73759,68000000.0
2008-04-09 09:30:00,4.7366,4.73832,4.73626,4.73671,69000000.0
2008-04-09 09:35:00,4.73773,4.73941,4.73693,4.73742,85000000.0
2008-04-09 09:40:00,4.73805,4.74016,4.73699,4.73844,74000000.0
2008-04-09 09:45:00,4.73913,4.73946,4.73711,4.73797,76000000.0
2008-04-09 09:50:00,4.73878,4.74014,4.73718,4.73809,74000000.0
2008-04-09 09:55:00,4.73738,4.74102,4.73738,4.74081,68000000.0
2008-04-09 10:00:00,4.7392,4.74221,4.73905,4.74152,75000000.0
2008-04-09 10:05:00,4.74212,4.74488,4.7405,4.74306,50000000.0
2008-04-09 10:10:00,4.74258,4.74401,4.74005,4.74021,70000000.0
2008-04-09 10:15:00,4.74083,4.7436,4.73946,4.74126,74000000.0
2008-04-09 10:20:00,4.74176,4.7434,4.74071,4.74146,60000000.0
2008-04-09 10:25:00,4.74082,4.74292,4.74055,4.74258,60000000.0
2008-04-09 10:30:00,4.74293,4.74294,4.73985,4.74228,57000000.0
2008-04-09 10:35:00,4.74203,4.74317,4.74133,4.7427,72000000.0
2008-04-09 10:40:00,4.74265,4.74324,4.73944,4.74147,62000000.0
2008-04-09 10:45:00,4.74199,4.74282,4.73858,4.73949,55000000.0
2008-04-09 10:50:00,4.73984,4.74061,4.73803,4.73995,72000000.0
2008-04-09 10:55:00,4.73845,4.73973,4.73695,4.73826,49000000.0
2008-04-09 11:00:00,4.73853,4.73921,4.7362,4.73775,61000000.0
2008-04-09 11:05:00,4.73767,4.73767,4.73409,4.73456,71000000.0
2008-04-09 11:10:00,4.73473,4.73664,4.73143,4.73384,67000000.0
2008-04-09 11:15:00,4.73447,4.7351,4.73284,4.73315,63000000.0
2008-04-09 11:20:00,4.73389,4.73641,4.73234,4.73603,76000000.0
2008-04-09 11:25:00,4.73522,4.73848,4.73432,4.73709,64000000.0
2008-04-09 11:30:00,4.73709,4.73781,4.73589,4.73685,74000000.0
2008-04-09 11:35:00,4.73744,4.7386,4.73589,4.7386,60000000.0
2008-04-09 11:40:00,4.73759,4.73813,4.7354,4.73718,64000000.0
2008-04-09 11:45:00,4.73652,4.73715,4.73504,4.73661,62000000.0
2008-04-09 11:50:00,4.73635,4.73712,4.73541,4.73694,68000000.0
2008-04-09 11:55:00,4.73568,4.73718,4.73538,4.73645,52000000.0
2008-04-09 12:00:00,4.73719,4.73763,4.73579,4.73728,63000000.0
2008-04-09 12:05:00,4.73686,4.73798,4.73585,4.73659,61000000.0
2008-04-09 12:10:00,4.73693,4.73816,4.73597,4.73816,63000000.0
2008-04-09 12:15:00,4.73712,4.7384,4.73624,4.73696,56000000.0
2008-04-09 12:20:00,4.73749,4.7393,4.73569,4.739,70000000.0
2008-04-09 12:25:00,4.73975,4.74089,4.73806,4.73982,57000000.0
2008-04-09 12:30:00,4.73918,4.74079,4.73875,4.73968,61000000.0
2008-04-09 12:35:00,4.74007,4.7406,4.73856,4.73927,64000000.0
2008-04-09 12:40:00,4.73944,4.741,4.73877,4.74004,70000000.0
2008-04-09 12:45:00,4.74024,4.74057,4.73737,4.73888,65000000.0
2008-04-09 12:50:00,4.73904,4.74034,4.73805,4.73886,66000000.0
2008-04-09 12:55:00,4.74048,4.74098,4.73903,4.74027,62000000.0
2008-04-09 13:00:00,4.73997,4.74139,4.73922,4.74135,81000000.0
2008-04-09 13:05:00,4.74056,4.74333,4.73995,4.74062,77000000.0
2008-04-09 13:10:00,4.74062,4.74282,4.74015,4.74078,79000000.0
2008-04-09 13:15:00,4.74202,4.74341,4.74022,4.74199,63000000.0
2008-04-09 13:20:00,4.74195,4.74195,4.73833,4.74013,78000000.0
2008-04-09 13:25:00,4.73923,4.7412,4.73804,4.74093,62000000.0
2008-04-09 13:30:00,4.74059,4.74109,4.73686,4.73927,55000000.0
2008-04-09 13:35:00,4.74026,4.74044,4.73745,4.73862,65000000.0
2008-04-09 13:40:00,4.73834,4.73899,4.73688,4.73899,55000000.0
2008-04-09 13:45:00,4.73952,4.73999,4.7372,4.73839,64000000.0
2008-04-09 13:50:00,4.73914,4.7398,4.73655,4.73655,58000000.0
2008-04-09 13:55:00,4.73729,4.73947,4.73561,4.73875,59000000.0
2008-04-09 14:00:00,4.73776,4.74077,4.73673,4.74018,72000000.0
2008-04-09 14:05:00,4.74006,4.74006,4.73769,4.73825,60000000.0
2008-04-09 14:10:00,4.738,4.73917,4.73736,4.73841,56000000.0
2008-04-09 14:15:00,4.73844,4.73856,4.73548,4.73682,76000000.0
2008-04-09 14:20:00,4.73656,4.73795,4.73542,4.73638,52000000.0
2008-04-09 14:25:00,4.73582,4.7364,4.73347,4.7347,65000000.0
2008-04-09 14:30:00,4.73353,4.73602,4.73315,4.73315,60000000.0
2008-04-09 14:35:00,4.73477,4.73787,4.73314,4.73746,63000000.0
2008-04-09 14:40:00,4.73602,4.73781,4.73469,4.73587,77000000.0
2008-04-09 14:45:00,4.73654,4.7372,4.73104,4.73295,56000000.0
2008-04-09 14:50:00,4.73337,4.73429,4.73081,4.73317,60000000.0
2008-04-09 14:55:00,4.73409,4.73551,4.73247,4.73359,71000000.0
2008-04-09 15:00:00,4.7326,4.73401,4.73023,4.73201,76000000.0
2008-04-09 15:05:00,4.73014,4.73135,4.72568,4.72777,68000000.0
2008-04-09 15:10:00,4.72814,4.72994,4.72675,4.72927,61000000.0
2008-04-09 15:15:00,4.72912,4.73077,4.72816,4.72999,68000000.0
2008-04-09 15:20:00,4.72958,4.73091,4.72766,4.73027,59000000.0
2008-04-09 15:25:00,4.72869,4.73104,4.72858,4.72894,71000000.0
2008-04-09 15:30:00,4.72991,4.73136,4.72818,4.73077,68000000.0
2008-04-09 15:35:00,4.72883,4.73079,4.72853,4.72885,52000000.0
2008-04-09 15:40:00,4.7293,4.73065,4.72521,4.72521,62000000.0
2008-04-09 15:45:00,4.72739,4.72888,4.72565,4.72863,81000000.0
2008-04-09 15:50:00,4.72965,4.72965,4.72643,4.72861,75000000.0
2008-04-09 15:55:00,4.72724,4.72856,4.72573,4.72769,74000000.0
2008-04-09 16:00:00,4.72785,4.72855,4.72502,4.72629,61000000.0
2008-04-09 16:05:00,4.72703,4.72805,4.72529,4.72796,70000000.0
2008-04-09 16:10:00,4.72808,4.7286,4.72541,4.72644,64000000.0
2008-04-09 16:15:00,4.72649,4.72837,4.7259,4.72616,66000000.0
2008-04-09 16:20:00,4.72573,4.72822,4.72524,4.72697,65000000.0
2008-04-09 16:25:00,4.72728,4.72733,4.72399,4.7257,51000000.0
2008-04-09 16:30:00,4.726,4.726,4.72198,4.72287,53000000.0
2008-04-09 16:35:00,4.72293,4.72582,4.72278,4.72538,78000000.0
2008-04-09 16:40:00,4.72409,4.7254,4.72154,4.72473,86000000.0
2008-04-09 16:45:00,4.72414,4.72523,4.72305,4.72355,59000000.0
2008-04-09 16:50:00,4.72362,4.72508,4.72196,4.72258,66000000.0
2008-04-09 16:55:00,4.72323,4.72323,4.71975,4.72136,52000000.0
2008-04-09 17:00:00,4.72173,4.72565,4.72173,4.72502,62000000.0
2008-04-09 17:05:00,4.72472,4.72554,4.72289,4.72289,73000000.0
2008-04-09 17:10:00,4.72296,4.7245,4.72131,4.72202,57000000.0
2008-04-09 17:15:00,4.72291,4.72295,4.71934,4.72145,71000000.0
2008-04-09 17:20:00,4.72036,4.72089,4.71687,4.71899,55000000.0
2008-04-09 17:25:00,4.71864,4.71892,4.71554,4.71579,62000000.0
2008-04-09 17:30:00,4.71644,4.71721,4.71165,4.71369,63000000.0
2008-04-09 17:35:00,4.71277,4.71372,4.71132,4.71246,64000000.0
2008-04-09 17:40:00,4.71314,4.71578,4.71132,4.71368,76000000.0
2008-04-09 17:45:00,4.7142,4.71624,4.71305,4.71449,60000000.0
2008-04-09 17:50:00,4.71377,4.71589,4.71305,4.71368,86000000.0
2008-04-09 17:55:00,4.71382,4.7153,4.71225,4.71514,66000000.0
2008-04-09 18:00:00,4.7153,4.71545,4.71283,4.71461,72000000.0
2008-04-09 18:05:00,4.71534,4.71729,4.7144,4.71653,73000000.0
2008-04-09 18:10:00,4.71751,4.71812,4.71399,4.71501,58000000.0
2008-04-09 18:15:00,4.71468,4.71547,4.71266,4.71403,61000000.0
2008-04-09 18:20:00,4.71404,4.7141,4.7118,4.71285,63000000.0
2008-04-09 18:25:00,4.7131,4.71404,4.71179,4.71211,67000000.0
2008-04-09 18:30:00,4.71236,4.7131,4.70923,4.7097,65000000.0
2008-04-09 18:35:00,4.71091,4.71217,4.70903,4.70985,76000000.0
2008-04-09 18:40:00,4.71047,4.71111,4.70748,4.70748,67000000.0
2008-04-09 18:45:00,4.70826,4.70858,4.70292,4.70297,66000000.0
2008-04-09 18:50:00,4.70405,4.70505,4.70221,4.70388,63000000.0
2008-04-09 18:55:00,4.70569,4.70576,4.69978,4.70053,71000000.0
2008-04-09 19:00:00,4.7001,4.7001,4.69607,4.69767,70000000.0
2008-04-09 19:05:00,4.69893,4.69991,4.69709,4.69853,76000000.0
2008-04-09 19:10:00,4.7001,4.70172,4.69828,4.70087,68000000.0
2008-04-09 19:15:00,4.70098,4.70265,4.69888,4.70247,61000000.0
2008-04-09 19:20:00,4.7029,4.7054,4.7025,4.7048,72000000.0
2008-04-09 19:25:00,4.7031,4.70494,4.70163,4.70317,62000000.0
2008-04-09 19:30:00,4.70291,4.70321,4.70064,4.70204,66000000.0
2008-04-09 19:35:00,4.70329,4.70453,4.70197,4.70345,63000000.0
2008-04-09 19:40:00,4.70348,4.70455,4.70176,4.70255,70000000.0
2008-04-09 19:45:00,4.7033,4.70493,4.70251,4.70339,70000000.0
2008-04-09 19:50:00,4.70395,4.70398,4.70149,4.70277,71000000.0
2008-04-09 19:55:00,4.70275,4.70318,4.70019,4.70087,68000000.0
2008-04-09 20:00:00,4.70186,4.70494,4.70111,4.70376,67000000.0
2008-04-09 20:05:00,4.70374,4.70516,4.70196,4.7042,65000000.0
2008-04-09 20:10:00,4.70348,4.70462,4.70251,4.70315,66000000.0
2008-04-09 20:15:00,4.7024,4.70388,4.70028,4.70227,64000000.0
2008-04-09 20:20:00,4.70115,4.70298,4.7011,4.7023,65000000.0
2008-04-09 20:25:00,4.70175,4.70455,4.70124,4.70448,63000000.0
2008-04-09 20:30:00,4.70306,4.70593,4.70306,4.70562,59000000.0
2008-04-09 20:35:00,4.70568,4.70664,4.70387,4.7065,70000000.0
2008-04-09 20:40:00,4.70485,4.70696,4.70427,4.70478,89000000.0
2008-04-09 20:45:00,4.70609,4.70708,4.7049,4.70674,67000000.0
2008-04-09 20:50:00,4.70672,4.70672,4.70358,4.70553,62000000.0
2008-04-09 20:55:00,4.70501,4.70821,4.70434,4.70753,65000000.0
2008-04-09 21:00:00,4.70752,4.70986,4.70679,4.7081,72000000.0
2008-04-09 21:05:00,4.70809,4.70997,4.70643,4.70713,66000000.0
2008-04-09 21:10:00,4.70751,4.70757,4.70497,4.70596,62000000.0
2008-04-09 21:15:00,4.70585,4.70963,4.70585,4.70859,68000000.0
2008-04-09 21:20:00,4.70981,4.71028,4.70674,4.70755,52000000.0
2008-04-09 21:25:00,4.70684,4.7077,4.70553,4.70622,58000000.0
2008-04-09 21:30:00,4.7064,4.7064,4.70435,4.70595,59000000.0
2008-04-09 21:35:00,4.70572,4.70953,4.70572,4.70877,88000000.0
2008-04-09 21:40:00,4.7078,4.70946,4.70715,4.70847,65000000.0
2008-04-09 21:45:00,4.70823,4.70999,4.708,4.70845,62000000.0
2008-04-09 21:50:00,4.7086,4.71018,4.70824,4.70943,62000000.0
2008-04-09 21:55:00,4.70961,4.70984,4.70811,4.70882,72000000.0
2008-04-09 22:00:00,4.70918,4.70955,4.70792,4.70904,79000000.0
2008-04-09 22:05:00,4.70778,4.70947,4.70778,4.70886,67000000.0
2008-04-09 22:10:00,4.70823,4.70997,4.70798,4.70813,64000000.0
2008-04-09 22:15:00,4.70937,4.71012,4.70777,4.70991,69000000.0
2008-04-09 22:20:00,4.71007,4.7105,4.70845,4.70952,69000000.0
2008-04-09 22:25:00,4.70916,4.71091,4.70857,4.7102,63000000.0
2008-04-09 22:30:00,4.71087,4.71166,4.70941,4.71054,60000000.0
2008-04-09 22:35:00,4.7108,4.71089,4.70897,4.70899,56000000.0
2008-04-09 22:40:00,4.71031,4.7104,4.70665,4.70863,63000000.0
2008-04-09 22:45:00,4.70663,4.70804,4.70611,4.70672,68000000.0
2008-04-09 22:50:00,4.70823,4.70885,4.70461,4.7055,70000000.0
2008-04-09 22:55:00,4.70549,4.70701,4.70494,4.70636,64000000.0
2008-04-09 23:00:00,4.70551,4.70794,4.70551,4.70675,68000000.0
2008-04-09 23:05:00,4.70676,4.70784,4.70602,4.70681,60000000.0
2008-04-09 23:10:00,4.70601,4.70733,4.70544,4.70641,66000000.0
2008-04-09 23:15:00,4.70635,4.70703,4.70544,4.70696,65000000.0
2008-04-09 23:20:00,4.70638,4.70655,4.70492,4.70617,66000000.0
2008-04-09 23:25:00,4.70563,4.70653,4.70485,4.7063,64000000.0
2008-04-09 23:30:00,4.70581,4.70707,4.70528,4.70597,72000000.0
2008-04-09 23:35:00,4.70674,4.70705,4.70483,4.70505,62000000.0
2008-04-09 23:40:00,4.70524,4.70635,4.70377,4.7052,80000000.0
2008-04-09 23:45:00,4.70489,4.70643,4.70423,4.70542,76000000.0
2008-04-09 23:50:00,4.70614,4.70656,4.70459,4.70531,67000000.0
2008-04-09 23:55:00,4.70458,4.70595,4.70359,4.70502,76000000.0
2008-04-10 00:00:00,4.70511,4.70605,4.70361,4.70559,70000000.0
2008-04-10 00:05:00,4.7055,4.70815,4.70465,4.70701,62000000.0
2008-04-10 00:10:00,4.70638,4.70865,4.70638,4.70865,63000000.0
2008-04-10 00:15:00,4.70732,4.70828,4.70533,4.70583,65000000.0
2008-04-10 00:20:00,4.70728,4.70888,4.70626,4.70756,60000000.0
2008-04-10 00:25:00,4.70828,4.70943,4.70687,4.70833,66000000.0
2008-04-10 00:30:00,4.70951,4.70971,4.70693,4.7092,64000000.0
2008-04-10 00:35:00,4.70733,4.70999,4.70722,4.70836,80000000.0
2008-04-10 00:40:00,4.7097,4.7097,4.70765,4.7088,61000000.0
2008-04-10 00:45:00,4.70815,4.70934,4.70665,4.70683,63000000.0
2008-04-10 00:50:00,4.7073,4.70894,4.70688,4.70813,60000000.0
2008-04-10 00:55:00,4.70785,4.7095,4.70724,4.70828,66000000.0
2008-04-10 01:00:00,4.70664,4.70962,4.70664,4.70868,63000000.0
2008-04-10 01:05:00,4.70905,4.70984,4.70747,4.70927,70000000.0
2008-04-10 01:10:00,4.70956,4.71044,4.70766,4.70915,55000000.0
2008-04-10 01:15:00,4.70875,4.70937,4.70692,4.70784,63000000.0
2008-04-10 01:20:00,4.70725,4.70953,4.70684,4.70853,59000000.0
2008-04-10 01:25:00,4.707,4.70891,4.70684,4.70704,70000000.0
2008-04-10 01:30:00,4.70892,4.7091,4.70641,4.70787,68000000.0
2008-04-10 01:35:00,4.7082,4.70915,4.70683,4.70791,71000000.0
2008-04-10 01:40:00,4.70757,4.70888,4.70684,4.70787,72000000.0
2008-04-10 01:45:00,4.70859,4.71201,4.70776,4.71065,68000000.0
2008-04-10 01:50:00,4.70959,4.71179,4.70815,4.71158,67000000.0
2008-04-10 01:55:00,4.70789,4.71128,4.70733,4.70955,61000000.0
2008-04-10 02:00:00,4.70963,4.71067,4.70675,4.70892,69000000.0
2008-04-10 02:05:00,4.70935,4.70935,4.70636,4.70739,73000000.0
2008-04-10 02:10:00,4.70864,4.7104,4.70652,4.70792,74000000.0
2008-04-10 02:15:00,4.70798,4.70798,4.70545,4.7064,70000000.0
2008-04-10 02:20:00,4.70717,4.70807,4.70026,4.70078,74000000.0
2008-04-10 02:25:00,4.70247,4.70288,4.70007,4.70142,59000000.0
2008-04-10 02:30:00,4.70135,4.70359,4.70027,4.70323,64000000.0
2008-04-10 02:35:00,4.70246,4.70448,4.70246,4.70448,71000000.0
2008-04-10 02:40:00,4.70443,4.70587,4.70321,4.70424,69000000.0
2008-04-10 02:45:00,4.70499,4.7056,4.70183,4.70392,69000000.0
2008-04-10 02:50:00,4.70342,4.70589,4.70342,4.70469,66000000.0
2008-04-10 02:55:00,4.70592,4.70592,4.70147,4.70329,65000000.0
2008-04-10 03:00:00,4.70195,4.70399,4.70154,4.70284,67000000.0
2008-04-10 03:05:00,4.70294,4.7049,4.70169,4.70431,68000000.0
2008-04-10 03:10:00,4.70351,4.70515,4.70231,4.7042,80000000.0
2008-04-10 03:15:00,4.70297,4.70385,4.7007,4.7009,50000000.0
2008-04-10 03:20:00,4.70044,4.70321,4.69923,4.69965,62000000.0
2008-04-10 03:25:00,4.69986,4.70273,4.69915,4.70256,71000000.0
2008-04-10 03:30:00,4.70152,4.7028,4.69939,4.70188,68000000.0
2008-04-10 03:35:00,4.70124,4.70309,4.70046,4.70302,60000000.0
2008-04-10 03:40:00,4.70172,4.70304,4.70098,4.70191,82000000.0
2008-04-10 03:45:00,4.70182,4.70439,4.70132,4.70439,53000000.0
2008-04-10 03:50:00,4.70393,4.70492,4.70288,4.70442,74000000.0
2008-04-10 03:55:00,4.70447,4.70679,4.7039,4.70516,63000000.0
2008-04-10 04:00:00,4.70613,4.70713,4.70504,4.70663,70000000.0
2008-04-10 04:05:00,4.70625,4.70682,4.70328,4.70398,66000000.0
2008-04-10 04:10:00,4.70345,4.705,4.70182,4.705,77000000.0
2008-04-10 04:15:00,4.70346,4.70561,4.70319,4.70551,57000000.0
2008-04-10 04:20:00,4.70419,4.70583,4.70388,4.70535,62000000.0
2008-04-10 04:25:00,4.70558,4.70699,4.70443,4.705,53000000.0
2008-04-10 04:30:00,4.70613,4.7063,4.70448,4.70567,66000000.0
2008-04-10 04:35:00,4.70528,4.70736,4.70441,4.70736,64000000.0
2008-04-10 04:40:00,4.70643,4.70703,4.70518,4.70531,54000000.0
2008-04-10 04:45:00,4.70573,4.70654,4.70426,4.70533,63000000.0
2008-04-10 04:50:00,4.70624,4.70824,4.70567,4.70756,71000000.0
2008-04-10 04:55:00,4.70789,4.70857,4.70618,4.70714,65000000.0
2008-04-10 05:00:00,4.7071,4.70775,4.70558,4.70558,62000000.0
2008-04-10 05:05:00,4.70586,4.70701,4.70478,4.7056,72000000.0
2008-04-10 05:10:00,4.70587,4.70691,4.70442,4.70473,59000000.0
2008-04-10 05:15:00,4.70525,4.70666,4.70459,4.7058,67000000.0
2008-04-10 05:20:00,4.70579,4.7065,4.70485,4.70498,79000000.0
2008-04-10 05:25:00,4.70485,4.70623,4.70465,4.70558,66000000.0
2008-04-10 05:30:00,4.7052,4.70624,4.7041,4.7041,76000000.0
2008-04-10 05:35:00,4.70506,4.70647,4.7046,4.70537,78000000.0
2008-04-10 05:40:00,4.70614,4.70626,4.70456,4.70484,61000000.0
2008-04-10 05:45:00,4.7056,4.7056,4.70202,4.70219,77000000.0
2008-04-10 05:50:00,4.7024,4.7036,4.701,4.70121,62000000.0
2008-04-10 05:55:00,4.70144,4.70363,4.70069,4.70226,70000000.0
2008-04-10 06:00:00,4.70255,4.70549,4.70127,4.70487,77000000.0
2008-04-10 06:05:00,4.70516,4.70568,4.70362,4.70406,81000000.0
2008-04-10 06:10:00,4.70391,4.70526,4.70306,4.70436,73000000.0
2008-04-10 06:15:00,4.70405,4.7049,4.70217,4.70359,69000000.0
2008-04-10 06:20:00,4.70316,4.70502,4.70302,4.70303,68000000.0
2008-04-10 06:25:00,4.7041,4.70464,4.70298,4.70311,71000000.0
2008-04-10 06:30:00,4.70342,4.70492,4.70197,4.70403,58000000.0
2008-04-10 06:35:00,4.70351,4.70351,4.7015,4.7015,72000000.0
2008-04-10 06:40:00,4.70259,4.70317,4.70056,4.70232,71000000.0
2008-04-10 06:45:00,4.70136,4.70297,4.69786,4.70066,69000000.0
2008-04-10 06:50:00,4.70103,4.70259,4.69886,4.69998,56000000.0
2008-04-10 06:55:00,4.70225,4.70374,4.70064,4.70295,64000000.0
2008-04-10 07:00:00,4.70169,4.70404,4.70169,4.70295,58000000.0
2008-04-10 07:05:00,4.70403,4.70427,4.7019,4.70268,59000000.0
2008-04-10 07:10:00,4.70253,4.7037,4.70162,4.70238,82000000.0
2008-04-10 07:15:00,4.70363,4.7039,4.70165,4.70342,80000000.0
2008-04-10 07:20:00,4.70293,4.70454,4.7023,4.70375,76000000.0
2008-04-10 07:25:00,4.70367,4.70414,4.70212,4.70372,78000000.0
2008-04-10 07:30:00,4.70406,4.70491,4.7022,4.7022,61000000.0
2008-04-10 07:35:00,4.70375,4.70375,4.70185,4.70295,63000000.0
2008-04-10 07:40:00,4.70174,4.70315,4.70068,4.70068,55000000.0
2008-04-10 07:45:00,4.70132,4.70221,4.6992,4.70087,59000000.0
2008-04-10 07:50:00,4.70174,4.70298,4.70087,4.70238,67000000.0
2008-04-10 07:55:00,4.70119,4.7029,4.69963,4.70212,62000000.0
2008-04-10 08:00:00,4.69959,4.70258,4.6987,4.70061,65000000.0
2008-04-10 08:05:00,4.70004,4.7042,4.70004,4.70284,73000000.0
2008-04-10 08:10:00,4.70332,4.70589,4.70313,4.70475,58000000.0
2008-04-10 08:15:00,4.70566,4.70674,4.70449,4.70451,59000000.0
2008-04-10 08:20:00,4.70535,4.70567,4.70338,4.7043,64000000.0
2008-04-10 08:25:00,4.70572,4.70754,4.70349,4.70492,56000000.0
2008-04-10 08:30:00,4.70669,4.70835,4.70589,4.70738,62000000.0
2008-04-10 08:35:00,4.70825,4.70965,4.70676,4.70819,56000000.0
2008-04-10 08:40:00,4.70876,4.71028,4.70734,4.71019,58000000.0
2008-04-10 08:45:00,4.71066,4.71066,4.70608,4.70799,76000000.0
2008-04-10 08:50:00,4.70818,4.70913,4.70639,4.70904,81000000.0
2008-04-10 08:55:00,4.70804,4.71141,4.70804,4.71086,70000000.0
2008-04-10 09:00:00,4.71149,4.71189,4.70852,4.70964,62000000.0
2008-04-10 09:05:00,4.70928,4.70968,4.70719,4.70814,66000000.0
2008-04-10 09:10:00,4.70796,4.70995,4.70762,4.70835,67000000.0
2008-04-10 09:15:00,4.70863,4.7092,4.70557,4.70708,72000000.0
2008-04-10 09:20:00,4.70573,4.70965,4.70573,4.70836,74000000.0
2008-04-10 09:25:00,4.70808,4.70848,4.70505,4.70641,68000000.0
2008-04-10 09:30:00,4.70613,4.70797,4.70517,4.7053,69000000.0
2008-04-10 09:35:00,4.70548,4.70756,4.70525,4.70667,85000000.0
2008-04-10 09:40:00,4.70698,4.70714,4.70518,4.7067,74000000.0
2008-04-10 09:45:00,4.70651,4.70744,4.70416,4.70674,76000000.0
2008-04-10 09:50:00,4.70632,4.70728,4.70279,4.70341,74000000.0
2008-04-10 09:55:00,4.70471,4.70502,4.70161,4.70238,68000000.0
2008-04-10 10:00:00,4.70127,4.70414,4.70066,4.70367,75000000.0
2008-04-10 10:05:00,4.70329,4.70517,4.70165,4.70165,50000000.0
2008-04-10 10:10:00,4.70315,4.70483,4.70203,4.70354,70000000.0
2008-04-10 10:15:00,4.70392,4.70451,4.70181,4.70257,74000000.0
2008-04-10 10:20:00,4.70257,4.70371,4.70118,4.70251,60000000.0
2008-04-10 10:25:00,4.70329,4.70355,4.69873,4.69979,60000000.0
2008-04-10 10:30:00,4.69931,4.70149,4.6971,4.6971,57000000.0
2008-04-10 10:35:00,4.69695,4.69846,4.69444,4.69571,72000000.0
2008-04-10 10:40:00,4.69573,4.69626,4.69209,4.69342,62000000.0
2008-04-10 10:45:00,4.69466,4.69523,4.69191,4.69523,55000000.0
2008-04-10 10:50:00,4.69522,4.69646,4.69383,4.69557,72000000.0
2008-04-10 10:55:00,4.69536,4.69663,4.69356,4.69381,49000000.0
2008-04-10 11:00:00,4.69465,4.69471,4.69228,4.69433,61000000.0
2008-04-10 11:05:00,4.69422,4.69431,4.69032,4.69373,71000000.0
2008-04-10 11:10:00,4.69181,4.69315,4.68381,4.68513,67000000.0
2008-04-10 11:15:00,4.68378,4.69099,4.68364,4.69099,63000000.0
2008-04-10 11:20:00,4.69059,4.69284,4.68833,4.6887,76000000.0
2008-04-10 11:25:00,4.68981,4.69074,4.687,4.687,64000000.0
2008-04-10 11:30:00,4.68736,4.68908,4.68621,4.6881,74000000.0
2008-04-10 11:35:00,4.68938,4.69151,4.68727,4.68782,60000000.0
2008-04-10 11:40:00,4.68882,4.68882,4.68575,4.68763,64000000.0
2008-04-10 11:45:00,4.68669,4.69074,4.68669,4.68982,62000000.0
2008-04-10 11:50:00,4.68961,4.69217,4.68924,4.69132,68000000.0
2008-04-10 11:55:00,4.69069,4.69134,4.68716,4.68892,52000000.0
2008-04-10 12:00:00,4.68817,4.68891,4.6864,4.68728,63000000.0
2008-04-10 12:05:00,4.68736,4.68915,4.68683,4.68911,61000000.0
2008-04-10 12:10:00,4.68889,4.69012,4.68762,4.68845,63000000.0
2008-04-10 12:15:00,4.68759,4.68928,4.6869,4.6884,56000000.0
2008-04-10 12:20:00,4.68839,4.68945,4.68662,4.68765,70000000.0
2008-04-10 12:25:00,4.68811,4.6891,4.68691,4.68881,57000000.0
2008-04-10 12:30:00,4.68812,4.68919,4.68708,4.68874,61000000.0
2008-04-10 12:35:00,4.68936,4.69009,4.68764,4.68919,64000000.0
2008-04-10 12:40:00,4.6888,4.69065,4.68846,4.69025,70000000.0
2008-04-10 12:45:00,4.69051,4.69116,4.68893,4.69097,65000000.0
2008-04-10 12:50:00,4.69024,4.69064,4.68714,4.68714,66000000.0
2008-04-10 12:55:00,4.68846,4.6927,4.68767,4.6927,62000000.0
2008-04-10 13:00:00,4.69296,4.69515,4.69043,4.69254,81000000.0
2008-04-10 13:05:00,4.69082,4.69528,4.69004,4.69255,77000000.0
2008-04-10 13:10:00,4.6935,4.69415,4.68974,4.69089,79000000.0
2008-04-10 13:15:00,4.68934,4.69074,4.68503,4.68772,63000000.0
2008-04-10 13:20:00,4.68772,4.69107,4.6861,4.68973,78000000.0
2008-04-10 13:25:00,4.68991,4.69212,4.68874,4.69212,62000000.0
2008-04-10 13:30:00,4.69157,4.69247,4.69009,4.69146,55000000.0
2008-04-10 13:35:00,4.69115,4.69278,4.68924,4.69264,65000000.0
2008-04-10 13:40:00,4.69314,4.69321,4.68986,4.69257,55000000.0
2008-04-10 13:45:00,4.69115,4.69246,4.68906,4.69131,64000000.0
2008-04-10 13:50:00,4.69093,4.69286,4.69093,4.69133,58000000.0
2008-04-10 13:55:00,4.6918,4.69508,4.69157,4.69393,59000000.0
2008-04-10 14:00:00,4.69507,4.69617,4.69337,4.69337,72000000.0
2008-04-10 14:05:00,4.69444,4.69538,4.6916,4.69453,60000000.0
2008-04-10 14:10:00,4.69328,4.69448,4.69123,4.6941,56000000.0
2008-04-10 14:15:00,4.69406,4.69473,4.69096,4.69223,76000000.0
2008-04-10 14:20:00,4.69227,4.69264,4.69001,4.69171,52000000.0
2008-04-10 14:25:00,4.6921,4.69401,4.68944,4.69401,65000000.0
2008-04-10 14:30:00,4.69346,4.69543,4.69078,4.69458,60000000.0
2008-04-10 14:35:00,4.69361,4.69418,4.69032,4.69324,63000000.0
2008-04-10 14:40:00,4.69367,4.70075,4.69367,4.70017,77000000.0
2008-04-10 14:45:00,4.70002,4.70774,4.69945,4.70774,56000000.0
2008-04-10 14:50:00,4.70745,4.70886,4.70171,4.70204,60000000.0
2008-04-10 14:55:00,4.70089,4.70396,4.70048,4.70293,71000000.0
2008-04-10 15:00:00,4.70284,4.70358,4.69642,4.69702,76000000.0
2008-04-10 15:05:00,4.69557,4.69881,4.69517,4.69517,68000000.0
2008-04-10 15:10:00,4.69673,4.70369,4.69656,4.70209,61000000.0
2008-04-10 15:15:00,4.70142,4.70573,4.69997,4.70416,68000000.0
2008-04-10 15:20:00,4.70382,4.7054,4.70224,4.70385,59000000.0
2008-04-10 15:25:00,4.7039,4.70483,4.70202,4.70333,71000000.0
2008-04-10 15:30:00,4.70414,4.70414,4.69712,4.69712,68000000.0
2008-04-10 15:35:00,4.69906,4.7035,4.69698,4.70312,52000000.0
2008-04-10 15:40:00,4.70353,4.70827,4.70216,4.70827,62000000.0
2008-04-10 15:45:00,4.70991,4.70991,4.70313,4.70357,81000000.0
2008-04-10 15:50:00,4.70412,4.70877,4.70058,4.70748,75000000.0
2008-04-10 15:55:00,4.70765,4.70989,4.70367,4.70501,74000000.0
2008-04-10 16:00:00,4.70589,4.70923,4.7045,4.70802,61000000.0
2008-04-10 16:05:00,4.70903,4.71155,4.70773,4.7096,70000000.0
2008-04-10 16:10:00,4.70807,4.70943,4.7056,4.70776,64000000.0
2008-04-10 16:15:00,4.70733,4.70882,4.70497,4.70497,66000000.0
2008-04-10 16:20:00,4.70611,4.70786,4.7056,4.70661,65000000.0
2008-04-10 16:25:00,4.70767,4.70914,4.70676,4.70726,51000000.0
2008-04-10 16:30:00,4.70852,4.70852,4.70424,4.70592,53000000.0
2008-04-10 16:35:00,4.70522,4.70745,4.70339,4.70664,78000000.0
2008-04-10 16:40:00,4.70818,4.70957,4.70615,4.70957,86000000.0
2008-04-10 16:45:00,4.7099,4.71141,4.70717,4.71029,59000000.0
2008-04-10 16:50:00,4.71128,4.71725,4.71128,4.71725,66000000.0
2008-04-10 16:55:00,4.71852,4.72035,4.71626,4.71936,52000000.0
2008-04-10 17:00:00,4.71932,4.71974,4.71606,4.71746,62000000.0
2008-04-10 17:05:00,4.71779,4.72181,4.71579,4.72164,73000000.0
2008-04-10 17:10:00,4.72081,4.72584,4.72053,4.72403,57000000.0
2008-04-10 17:15:00,4.72287,4.72802,4.72127,4.72769,71000000.0
2008-04-10 17:20:00,4.72605,4.72723,4.72413,4.72413,55000000.0
2008-04-10 17:25:00,4.72343,4.72439,4.72089,4.72185,62000000.0
2008-04-10 17:30:00,4.72113,4.72522,4.72062,4.72517,63000000.0
2008-04-10 17:35:00,4.72502,4.72579,4.7228,4.72579,64000000.0
2008-04-10 17:40:00,4.72504,4.7298,4.72308,4.72909,76000000.0
2008-04-10 17:45:00,4.72848,4.73185,4.72747,4.73122,60000000.0
2008-04-10 17:50:00,4.7308,4.73651,4.72996,4.73318,86000000.0
2008-04-10 17:55:00,4.73244,4.73298,4.73072,4.73151,66000000.0
2008-04-10 18:00:00,4.73297,4.7353,4.73052,4.73108,72000000.0
2008-04-10 18:05:00,4.73094,4.73229,4.73012,4.73141,73000000.0
2008-04-10 18:10:00,4.73078,4.73192,4.72863,4.72947,58000000.0
2008-04-10 18:15:00,4.72963,4.73012,4.72822,4.72958,61000000.0
2008-04-10 18:20:00,4.72931,4.73152,4.7283,4.73089,63000000.0
2008-04-10 18:25:00,4.73125,4.73168,4.72901,4.73092,67000000.0
2008-04-10 18:30:00,4.7303,4.73423,4.72941,4.73398,65000000.0
2008-04-10 18:35:00,4.73434,4.73809,4.73242,4.737,76000000.0
2008-04-10 18:40:00,4.737,4.73816,4.73548,4.73746,67000000.0
2008-04-10 18:45:00,4.73703,4.73713,4.73237,4.7329,66000000.0
2008-04-10 18:50:00,4.73206,4.73341,4.73093,4.73217,63000000.0
2008-04-10 18:55:00,4.73295,4.7331,4.72987,4.73112,71000000.0
2008-04-10 19:00:00,4.73146,4.73204,4.72982,4.73164,70000000.0
2008-04-10 19:05:00,4.73153,4.73479,4.7304,4.73474,76000000.0
2008-04-10 19:10:00,4.73419,4.73445,4.73184,4.73308,68000000.0
2008-04-10 19:15:00,4.73265,4.73363,4.73128,4.73133,61000000.0
2008-04-10 19:20:00,4.73262,4.7331,4.73025,4.73255,72000000.0
2008-04-10 19:25:00,4.73183,4.73268,4.73108,4.73136,62000000.0
2008-04-10 19:30:00,4.73202,4.73424,4.73028,4.73327,66000000.0
2008-04-10 19:35:00,4.73308,4.73529,4.73155,4.73313,63000000.0
2008-04-10 19:40:00,4.73182,4.73587,4.73182,4.73527,70000000.0
2008-04-10 19:45:00,4.73376,4.73698,4.73295,4.73644,70000000.0
2008-04-10 19:50:00,4.73657,4.73746,4.73333,4.73472,71000000.0
2008-04-10 19:55:00,4.73528,4.73645,4.73356,4.73598,68000000.0
2008-04-10 20:00:00,4.73661,4.73703,4.73362,4.73511,67000000.0
2008-04-10 20:05:00,4.73585,4.73651,4.73419,4.73452,65000000.0
2008-04-10 20:10:00,4.73583,4.73697,4.73481,4.73606,66000000.0
2008-04-10 20:15:00,4.73644,4.73738,4.73504,4.73604,64000000.0
2008-04-10 20:20:00,4.7352,4.73659,4.73239,4.73319,65000000.0
2008-04-10 20:25:00,4.73329,4.73332,4.72812,4.72988,63000000.0
2008-04-10 20:30:00,4.73042,4.73085,4.72745,4.72987,59000000.0
2008-04-10 20:35:00,4.73085,4.73455,4.7299,4.73302,70000000.0
2008-04-10 20:40:00,4.73449,4.73509,4.7313,4.73329,89000000.0
2008-04-10 20:45:00,4.73466,4.73579,4.73212,4.73332,67000000.0
2008-04-10 20:50:00,4.7337,4.73447,4.73213,4.73293,62000000.0
2008-04-10 20:55:00,4.73332,4.73453,4.73064,4.73279,65000000.0
2008-04-10 21:00:00,4.73314,4.73329,4.73095,4.73098,72000000.0
2008-04-10 21:05:00,4.73211,4.73261,4.73052,4.73174,66000000.0
2008-04-10 21:10:00,4.7322,4.73271,4.7308,4.73153,62000000.0
2008-04-10 21:15:00,4.73186,4.73391,4.7307,4.73289,68000000.0
2008-04-10 21:20:00,4.73301,4.73486,4.73208,4.73486,52000000.0
2008-04-10 21:25:00,4.73493,4.73493,4.73195,4.73224,58000000.0
2008-04-10 21:30:00,4.73232,4.73357,4.73047,4.73172,59000000.0
2008-04-10 21:35:00,4.73076,4.73226,4.73002,4.73109,88000000.0
2008-04-10 21:40:00,4.73192,4.73304,4.73062,4.73304,65000000.0
2008-04-10 21:45:00,4.73136,4.73305,4.73129,4.73186,62000000.0
2008-04-10 21:50:00,4.73288,4.73343,4.73129,4.73225,62000000.0
2008-04-10 21:55:00,4.73219,4.73328,4.73138,4.73224,72000000.0
2008-04-10 22:00:00,4.73172,4.73336,4.73122,4.73122,79000000.0
2008-04-10 22:05:00,4.73278,4.73317,4.73126,4.73277,67000000.0
2008-04-10 22:10:00,4.73298,4.73318,4.73149,4.73182,64000000.0
2008-04-10 22:15:00,4.73167,4.73374,4.73145,4.73353,69000000.0
2008-04-10 22:20:00,4.7332,4.73402,4.73131,4.73197,69000000.0
2008-04-10 22:25:00,4.73132,4.7328,4.73108,4.73162,63000000.0
2008-04-10 22:30:00,4.73082,4.73335,4.73082,4.73222,60000000.0
2008-04-10 22:35:00,4.73302,4.73318,4.73125,4.73218,56000000.0
2008-04-10 22:40:00,4.73258,4.73352,4.73139,4.73201,63000000.0
2008-04-10 22:45:00,4.73228,4.73344,4.73133,4.73133,68000000.0
2008-04-10 22:50:00,4.73169,4.73311,4.73086,4.73208,70000000.0
2008-04-10 22:55:00,4.73272,4.73306,4.73147,4.73272,64000000.0
2008-04-10 23:00:00,4.73264,4.73302,4.7314,4.7325,68000000.0
2008-04-10 23:05:00,4.73223,4.73267,4.73135,4.7317,60000000.0
2008-04-10 23:10:00,4.73228,4.73315,4.73107,4.73196,66000000.0
2008-04-10 23:15:00,4.73202,4.73303,4.73088,4.7323,65000000.0
2008-04-10 23:20:00,4.73144,4.73293,4.73116,4.73173,66000000.0
2008-04-10 23:25:00,4.73192,4.73306,4.73117,4.73199,64000000.0
2008-04-10 23:30:00,4.73135,4.73312,4.73112,4.73251,72000000.0
2008-04-10 23:35:00,4.73216,4.73314,4.73137,4.73229,62000000.0
2008-04-10 23:40:00,4.73166,4.73257,4.73107,4.73146,80000000.0
2008-04-10 23:45:00,4.7323,4.73261,4.73083,4.732,76000000.0
2008-04-10 23:50:00,4.73219,4.73273,4.73111,4.7319,67000000.0
2008-04-10 23:55:00,4.73229,4.73309,4.73105,4.73243,76000000.0
2008-04-11 00:00:00,4.73193,4.73285,4.73102,4.73192,70000000.0
2008-04-11 00:05:00,4.73109,4.73263,4.73105,4.73191,62000000.0
2008-04-11 00:10:00,4.73176,4.73316,4.73117,4.73238,63000000.0
2008-04-11 00:15:00,4.73242,4.7328,4.73085,4.7322,65000000.0
2008-04-11 00:20:00,4.73234,4.73326,4.73128,4.73246,60000000.0
2008-04-11 00:25:00,4.73184,4.73314,4.73131,4.73257,66000000.0
2008-04-11 00:30:00,4.73257,4.73305,4.731,4.73126,64000000.0
2008-04-11 00:35:00,4.73171,4.73291,4.731,4.7311,80000000.0
2008-04-11 00:40:00,4.73184,4.73248,4.73115,4.73152,61000000.0
2008-04-11 00:45:00,4.73192,4.73287,4.7306,4.73122,63000000.0
2008-04-11 00:50:00,4.73122,4.73302,4.73028,4.73131,60000000.0
2008-04-11 00:55:00,4.73318,4.73351,4.73164,4.7328,66000000.0
2008-04-11 01:00:00,4.73258,4.73364,4.73202,4.73268,63000000.0
2008-04-11 01:05:00,4.73233,4.73362,4.73152,4.73224,70000000.0
2008-04-11 01:10:00,4.73336,4.73411,4.73224,4.73336,55000000.0
2008-04-11 01:15:00,4.73351,4.7339,4.73182,4.73248,63000000.0
2008-04-11 01:20:00,4.73207,4.73305,4.73185,4.73185,59000000.0
2008-04-11 01:25:00,4.73251,4.73328,4.73136,4.73249,70000000.0
2008-04-11 01:30:00,4.73238,4.73321,4.73111,4.73194,68000000.0
2008-04-11 01:35:00,4.73117,4.73331,4.73117,4.73204,71000000.0
2008-04-11 01:40:00,4.73192,4.73305,4.72867,4.72922,72000000.0
2008-04-11 01:45:00,4.72986,4.73009,4.72749,4.72884,68000000.0
2008-04-11 01:50:00,4.72785,4.73002,4.72761,4.72768,67000000.0
2008-04-11 01:55:00,4.72851,4.72984,4.72655,4.72781,61000000.0
2008-04-11 02:00:00,4.72897,4.73,4.72714,4.72864,69000000.0
2008-04-11 02:05:00,4.7286,4.73009,4.72772,4.7288,73000000.0
2008-04-11 02:10:00,4.7285,4.72999,4.72456,4.72794,74000000.0
2008-04-11 02:15:00,4.7262,4.72803,4.72432,4.72626,70000000.0
2008-04-11 02:20:00,4.72557,4.7285,4.72465,4.72631,74000000.0
2008-04-11 02:25:00,4.72636,4.72724,4.72487,4.72562,59000000.0
2008-04-11 02:30:00,4.72552,4.72797,4.72452,4.72592,64000000.0
2008-04-11 02:35:00,4.72797,4.72817,4.72492,4.72615,71000000.0
2008-04-11 02:40:00,4.72892,4.72892,4.72545,4.72704,69000000.0
2008-04-11 02:45:00,4.72687,4.72907,4.7258,4.72869,69000000.0
2008-04-11 02:50:00,4.72737,4.72907,4.72598,4.72611,66000000.0
2008-04-11 02:55:00,4.72702,4.72909,4.72593,4.72708,65000000.0
2008-04-11 03:00:00,4.72838,4.72884,4.72581,4.72633,67000000.0
2008-04-11 03:05:00,4.72622,4.7289,4.72541,4.72585,68000000.0
2008-04-11 03:10:00,4.72731,4.72916,4.72543,4.72605,80000000.0
2008-04-11 03:15:00,4.72652,4.72832,4.72569,4.72711,50000000.0
2008-04-11 03:20:00,4.72737,4.72876,4.7256,4.7256,62000000.0
2008-04-11 03:25:00,4.7271,4.72856,4.72507,4.7262,71000000.0
2008-04-11 03:30:00,4.72586,4.7292,4.72536,4.72627,68000000.0
2008-04-11 03:35:00,4.72827,4.72879,4.72565,4.72688,60000000.0
2008-04-11 03:40:00,4.72638,4.72899,4.72591,4.7269,82000000.0
2008-04-11 03:45:00,4.72624,4.72867,4.72599,4.72642,53000000.0
2008-04-11 03:50:00,4.72716,4.72949,4.72549,4.72907,74000000.0
2008-04-11 03:55:00,4.72751,4.72925,4.72686,4.72858,63000000.0
2008-04-11 04:00:00,4.73033,4.73039,4.72773,4.72836,70000000.0
2008-04-11 04:05:00,4.73026,4.73034,4.72786,4.72889,66000000.0
2008-04-11 04:10:00,4.72857,4.73019,4.72626,4.72782,77000000.0
2008-04-11 04:15:00,4.72651,4.72886,4.72544,4.72839,57000000.0
2008-04-11 04:20:00,4.72674,4.72815,4.72513,4.72582,62000000.0
2008-04-11 04:25:00,4.72614,4.72871,4.72533,4.72599,53000000.0
2008-04-11 04:30:00,4.72532,4.72812,4.72447,4.72542,66000000.0
2008-04-11 04:35:00,4.72508,4.72757,4.72364,4.72515,64000000.0
2008-04-11 04:40:00,4.72367,4.72707,4.72283,4.72323,54000000.0
2008-04-11 04:45:00,4.7235,4.7272,4.72272,4.72453,63000000.0
2008-04-11 04:50:00,4.7234,4.72792,4.72333,4.72367,71000000.0
2008-04-11 04:55:00,4.7236,4.72788,4.72278,4.72788,65000000.0
2008-04-11 05:00:00,4.72488,4.72777,4.72351,4.72559,62000000.0
2008-04-11 05:05:00,4.725,4.72847,4.72382,4.72526,72000000.0
2008-04-11 05:10:00,4.72559,4.72691,4.72292,4.7232,59000000.0
2008-04-11 05:15:00,4.72245,4.72655,4.72154,4.72241,67000000.0
2008-04-11 05:20:00,4.72198,4.72638,4.72153,4.72174,79000000.0
2008-04-11 05:25:00,4.72245,4.72675,4.72198,4.7231,66000000.0
2008-04-11 05:30:00,4.72354,4.72648,4.72226,4.72331,76000000.0
2008-04-11 05:35:00,4.72329,4.72645,4.72209,4.72291,78000000.0
2008-04-11 05:40:00,4.72265,4.72694,4.722,4.72248,61000000.0
2008-04-11 05:45:00,4.72287,4.72699,4.72212,4.72298,77000000.0
2008-04-11 05:50:00,4.72358,4.72762,4.72278,4.72461,62000000.0
2008-04-11 05:55:00,4.72446,4.727,4.72286,4.72403,70000000.0
2008-04-11 06:00:00,4.72392,4.72683,4.72221,4.7231,77000000.0
2008-04-11 06:05:00,4.72421,4.72707,4.72224,4.72439,81000000.0
2008-04-11 06:10:00,4.72414,4.72848,4.72373,4.72784,73000000.0
2008-04-11 06:15:00,4.72844,4.72958,4.72584,4.72697,69000000.0
2008-04-11 06:20:00,4.7265,4.72897,4.72595,4.72647,68000000.0
2008-04-11 06:25:00,4.72772,4.72937,4.72595,4.72683,71000000.0
2008-04-11 06:30:00,4.72894,4.72926,4.72621,4.72925,58000000.0
2008-04-11 06:35:00,4.72775,4.72894,4.7258,4.72762,72000000.0
2008-04-11 06:40:00,4.72728,4.72905,4.72579,4.72767,71000000.0
2008-04-11 06:45:00,4.72695,4.72907,4.72573,4.72682,69000000.0
2008-04-11 06:50:00,4.72568,4.72819,4.72484,4.72542,56000000.0
2008-04-11 06:55:00,4.72628,4.72811,4.72475,4.72488,64000000.0
2008-04-11 07:00:00,4.72697,4.72816,4.7253,4.72572,58000000.0
2008-04-11 07:05:00,4.72766,4.72833,4.72219,4.72418,59000000.0
2008-04-11 07:10:00,4.72437,4.72715,4.72103,4.72293,82000000.0
2008-04-11 07:15:00,4.72386,4.72685,4.71948,4.71969,80000000.0
2008-04-11 07:20:00,4.72006,4.72464,4.71896,4.72078,76000000.0
2008-04-11 07:25:00,4.72153,4.72677,4.72101,4.72394,78000000.0
2008-04-11 07:30:00,4.72365,4.72749,4.72273,4.72347,61000000.0
2008-04-11 07:35:00,4.72409,4.72817,4.72364,4.72799,63000000.0
2008-04-11 07:40:00,4.72842,4.72895,4.72497,4.72573,55000000.0
2008-04-11 07:45:00,4.72313,4.72748,4.72112,4.72365,59000000.0
2008-04-11 07:50:00,4.72391,4.72671,4.72099,4.72173,67000000.0
2008-04-11 07:55:00,4.72141,4.72568,4.72059,4.72336,62000000.0
2008-04-11 08:00:00,4.72291,4.72484,4.72124,4.72393,65000000.0
2008-04-11 08:05:00,4.72409,4.72593,4.72095,4.72097,73000000.0
2008-04-11 08:10:00,4.72128,4.72221,4.71964,4.72017,58000000.0
2008-04-11 08:15:00,4.72122,4.72213,4.71894,4.72091,59000000.0
2008-04-11 08:20:00,4.71977,4.72137,4.71806,4.72074,64000000.0
2008-04-11 08:25:00,4.7214,4.72272,4.71993,4.72111,56000000.0
2008-04-11 08:30:00,4.72036,4.72073,4.71715,4.71905,62000000.0
2008-04-11 08:35:00,4.71951,4.7201,4.7172,4.71917,56000000.0
2008-04-11 08:40:00,4.7188,4.72013,4.7178,4.71934,58000000.0
2008-04-11 08:45:00,4.71987,4.72118,4.71382,4.71459,76000000.0
2008-04-11 08:50:00,4.71529,4.71529,4.71088,4.71159,81000000.0
2008-04-11 08:55:00,4.71113,4.71179,4.70781,4.70973,70000000.0
2008-04-11 09:00:00,4.70836,4.71036,4.70572,4.70895,62000000.0
2008-04-11 09:05:00,4.70952,4.71017,4.70703,4.7073,66000000.0
2008-04-11 09:10:00,4.7068,4.70962,4.70564,4.7066,67000000.0
2008-04-11 09:15:00,4.70768,4.70937,4.70591,4.70904,72000000.0
2008-04-11 09:20:00,4.70807,4.71199,4.70725,4.70771,74000000.0
2008-04-11 09:25:00,4.707,4.70902,4.70661,4.70661,68000000.0
2008-04-11 09:30:00,4.70803,4.70809,4.70328,4.70405,69000000.0
2008-04-11 09:35:00,4.70472,4.70573,4.70225,4.70329,85000000.0
2008-04-11 09:40:00,4.704,4.704,4.69971,4.70197,74000000.0
2008-04-11 09:45:00,4.70322,4.70664,4.70128,4.70441,76000000.0
2008-04-11 09:50:00,4.70732,4.70915,4.70671,4.70786,74000000.0
2008-04-11 09:55:00,4.70782,4.70829,4.70535,4.70804,68000000.0
2008-04-11 10:00:00,4.7077,4.71056,4.7059,4.70922,75000000.0
2008-04-11 10:05:00,4.70825,4.71096,4.70788,4.71007,50000000.0
2008-04-11 10:10:00,4.70843,4.7097,4.70715,4.70841,70000000.0
2008-04-11 10:15:00,4.70729,4.70955,4.70714,4.70872,74000000.0
2008-04-11 10:20:00,4.7088,4.71052,4.70749,4.70949,60000000.0
2008-04-11 10:25:00,4.70998,4.71049,4.7074,4.71043,60000000.0
2008-04-11 10:30:00,4.71038,4.71038,4.70668,4.70878,57000000.0
2008-04-11 10:35:00,4.70841,4.70925,4.70696,4.70798,72000000.0
2008-04-11 10:40:00,4.70902,4.7092,4.70699,4.70786,62000000.0
2008-04-11 10:45:00,4.7071,4.70874,4.70417,4.70417,55000000.0
2008-04-11 10:50:00,4.70497,4.70626,4.70373,4.70415,72000000.0
2008-04-11 10:55:00,4.70446,4.70623,4.70421,4.70448,49000000.0
2008-04-11 11:00:00,4.70475,4.70624,4.70198,4.70624,61000000.0
2008-04-11 11:05:00,4.70643,4.70643,4.70341,4.70456,71000000.0
2008-04-11 11:10:00,4.70345,4.70578,4.70345,4.70515,67000000.0
2008-04-11 11:15:00,4.70613,4.70731,4.70452,4.70731,63000000.0
2008-04-11 11:20:00,4.70648,4.70852,4.70525,4.70765,76000000.0
2008-04-11 11:25:00,4.70815,4.70854,4.70621,4.70844,64000000.0
2008-04-11 11:30:00,4.70714,4.70957,4.70714,4.70771,74000000.0
2008-04-11 11:35:00,4.70852,4.70949,4.70698,4.70925,60000000.0
2008-04-11 11:40:00,4.70869,4.711,4.70809,4.7092,64000000.0
2008-04-11 11:45:00,4.70955,4.71242,4.70926,4.70978,62000000.0
2008-04-11 11:50:00,4.71025,4.71131,4.70888,4.71054,68000000.0
2008-04-11 11:55:00,4.70998,4.71487,4.70998,4.7141,52000000.0
2008-04-11 12:00:00,4.71506,4.71775,4.71362,4.71735,63000000.0
2008-04-11 12:05:00,4.71789,4.71789,4.71395,4.7157,61000000.0
2008-04-11 12:10:00,4.71463,4.71559,4.7126,4.71381,63000000.0
2008-04-11 12:15:00,4.71322,4.71608,4.71222,4.71426,56000000.0
2008-04-11 12:20:00,4.71444,4.71444,4.71231,4.71351,70000000.0
2008-04-11 12:25:00,4.71329,4.71455,4.71131,4.71455,57000000.0
2008-04-11 12:30:00,4.71449,4.71551,4.71074,4.71106,61000000.0
2008-04-11 12:35:00,4.70957,4.71272,4.70634,4.70634,64000000.0
2008-04-11 12:40:00,4.70663,4.70894,4.70573,4.7064,70000000.0
2008-04-11 12:45:00,4.70828,4.70952,4.70594,4.70783,65000000.0
2008-04-11 12:50:00,4.70622,4.7077,4.7054,4.70713,66000000.0
2008-04-11 12:55:00,4.70729,4.70935,4.70541,4.70825,62000000.0
2008-04-11 13:00:00,4.70882,4.71317,4.70758,4.71132,81000000.0
2008-04-11 13:05:00,4.71105,4.7116,4.70641,4.70841,77000000.0
2008-04-11 13:10:00,4.70822,4.70972,4.70222,4.70354,79000000.0
2008-04-11 13:15:00,4.70439,4.70457,4.70128,4.70197,63000000.0
2008-04-11 13:20:00,4.70247,4.70331,4.69884,4.70201,78000000.0
2008-04-11 13:25:00,4.70392,4.70438,4.70031,4.70115,62000000.0
2008-04-11 13:30:00,4.70009,4.7057,4.70009,4.70491,55000000.0
2008-04-11 13:35:00,4.70458,4.70642,4.70389,4.70572,65000000.0
2008-04-11 13:40:00,4.70606,4.7085,4.70504,4.7085,55000000.0
2008-04-11 13:45:00,4.70917,4.70924,4.70431,4.70665,64000000.0
2008-04-11 13:50:00,4.70527,4.70696,4.70414,4.70681,58000000.0
2008-04-11 13:55:00,4.7062,4.70686,4.70402,4.70637,59000000.0
2008-04-11 14:00:00,4.70638,4.70706,4.70397,4.70404,72000000.0
2008-04-11 14:05:00,4.70442,4.70667,4.70329,4.70488,60000000.0
2008-04-11 14:10:00,4.70521,4.70727,4.70422,4.70609,56000000.0
2008-04-11 14:15:00,4.70502,4.70567,4.70304,4.70366,76000000.0
2008-04-11 14:20:00,4.70318,4.70482,4.70092,4.70215,52000000.0
2008-04-11 14:25:00,4.7028,4.70349,4.7,4.70064,65000000.0
2008-04-11 14:30:00,4.70256,4.7074,4.70166,4.70732,60000000.0
2008-04-11 14:35:00,4.70696,4.71013,4.70602,4.70602,63000000.0
2008-04-11 14:40:00,4.70674,4.70733,4.70319,4.70432,77000000.0
2008-04-11 14:45:00,4.70579,4.70711,4.70462,4.70711,56000000.0
2008-04-11 14:50:00,4.70703,4.70827,4.70589,4.70811,60000000.0
2008-04-11 14:55:00,4.70698,4.70828,4.70599,4.70782,71000000.0
2008-04-11 15:00:00,4.70837,4.71065,4.7075,4.71024,76000000.0
2008-04-11 15:05:00,4.70972,4.71224,4.70909,4.7117,68000000.0
2008-04-11 15:10:00,4.71215,4.71386,4.71052,4.71265,61000000.0
2008-04-11 15:15:00,4.71195,4.71275,4.70926,4.71163,68000000.0
2008-04-11 15:20:00,4.70994,4.71128,4.70736,4.70836,59000000.0
2008-04-11 15:25:00,4.70773,4.70978,4.70743,4.70766,71000000.0
2008-04-11 15:30:00,4.70881,4.70881,4.70372,4.7048,68000000.0
2008-04-11 15:35:00,4.70453,4.70854,4.70345,4.70784,52000000.0
2008-04-11 15:40:00,4.70776,4.71093,4.70656,4.709,62000000.0
2008-04-11 15:45:00,4.7089,4.70953,4.70696,4.70807,81000000.0
2008-04-11 15:50:00,4.70764,4.70859,4.70583,4.70722,75000000.0
2008-04-11 15:55:00,4.70637,4.70796,4.70351,4.70796,74000000.0
2008-04-11 16:00:00,4.70815,4.70815,4.70388,4.70572,61000000.0
2008-04-11 16:05:00,4.70562,4.70683,4.70203,4.70407,70000000.0
2008-04-11 16:10:00,4.70412,4.70623,4.70135,4.70623,64000000.0
2008-04-11 16:15:00,4.7051,4.70632,4.70356,4.70615,66000000.0
2008-04-11 16:20:00,4.70617,4.71005,4.70477,4.7096,65000000.0
2008-04-11 16:25:00,4.70897,4.70962,4.70755,4.70755,51000000.0
2008-04-11 16:30:00,4.7083,4.71044,4.70578,4.70613,53000000.0
2008-04-11 16:35:00,4.70631,4.70676,4.70256,4.70524,78000000.0
2008-04-11 16:40:00,4.70467,4.70826,4.70412,4.70628,86000000.0
2008-04-11 16:45:00,4.70627,4.71095,4.70507,4.70927,59000000.0
2008-04-11 16:50:00,4.70926,4.71118,4.70779,4.7095,66000000.0
2008-04-11 16:55:00,4.71057,4.7111,4.70721,4.70796,52000000.0
2008-04-11 17:00:00,4.71026,4.71075,4.70441,4.70441,62000000.0
2008-04-11 17:05:00,4.70611,4.7081,4.70502,4.70595,73000000.0
2008-04-11 17:10:00,4.70635,4.70737,4.70417,4.70737,57000000.0
2008-04-11 17:15:00,4.70622,4.70722,4.70446,4.7065,71000000.0
2008-04-11 17:20:00,4.7067,4.70876,4.70458,4.70668,55000000.0
2008-04-11 17:25:00,4.70789,4.70789,4.70413,4.70462,62000000.0
2008-04-11 17:30:00,4.70524,4.70575,4.70265,4.70449,63000000.0
2008-04-11 17:35:00,4.70557,4.70805,4.70502,4.70805,64000000.0
2008-04-11 17:40:00,4.70776,4.70925,4.70711,4.70766,76000000.0
2008-04-11 17:45:00,4.70909,4.70961,4.70746,4.70894,60000000.0
2008-04-11 17:50:00,4.70835,4.71098,4.70748,4.71077,86000000.0
2008-04-11 17:55:00,4.71144,4.71688,4.71012,4.71688,66000000.0
2008-04-11 18:00:00,4.71677,4.71936,4.71567,4.71654,72000000.0
2008-04-11 18:05:00,4.71674,4.71762,4.71304,4.7148,73000000.0
2008-04-11 18:10:00,4.71499,4.71499,4.7102,4.71126,58000000.0
2008-04-11 18:15:00,4.71115,4.71132,4.70915,4.71132,61000000.0
2008-04-11 18:20:00,4.71118,4.71337,4.71016,4.71219,63000000.0
2008-04-11 18:25:00,4.71397,4.7141,4.71143,4.71346,67000000.0
2008-04-11 18:30:00,4.71314,4.71409,4.7113,4.71192,65000000.0
2008-04-11 18:35:00,4.7119,4.7131,4.71108,4.71228,76000000.0
2008-04-11 18:40:00,4.71246,4.71363,4.71159,4.71295,67000000.0
2008-04-11 18:45:00,4.71351,4.7136,4.71146,4.71217,66000000.0
2008-04-11 18:50:00,4.71286,4.71378,4.71202,4.71256,63000000.0
2008-04-11 18:55:00,4.71307,4.71483,4.71228,4.71337,71000000.0
2008-04-11 19:00:00,4.71419,4.71576,4.71326,4.71438,70000000.0
2008-04-11 19:05:00,4.71469,4.71698,4.71395,4.71698,76000000.0
2008-04-11 19:10:00,4.71581,4.71734,4.71469,4.71641,68000000.0
2008-04-11 19:15:00,4.71559,4.71703,4.71511,4.71605,61000000.0
2008-04-11 19:20:00,4.71712,4.71712,4.71435,4.71508,72000000.0
2008-04-11 19:25:00,4.71407,4.71529,4.71331,4.71367,62000000.0
2008-04-11 19:30:00,4.71367,4.71421,4.71213,4.71379,66000000.0
2008-04-11 19:35:00,4.71316,4.71569,4.71316,4.71475,63000000.0
2008-04-11 19:40:00,4.71498,4.71516,4.71328,4.71457,70000000.0
2008-04-11 19:45:00,4.71454,4.71472,4.71286,4.71401,70000000.0
2008-04-11 19:50:00,4.71498,4.71498,4.7126,4.71354,71000000.0
2008-04-11 19:55:00,4.71329,4.71459,4.71015,4.71385,68000000.0
2008-04-11 20:00:00,4.71436,4.71452,4.71175,4.71452,67000000.0
2008-04-11 20:05:00,4.71403,4.71672,4.71331,4.71635,65000000.0
2008-04-11 20:10:00,4.71569,4.71638,4.71294,4.71398,66000000.0
2008-04-11 20:15:00,4.71427,4.71427,4.71196,4.71395,64000000.0
2008-04-11 20:20:00,4.71319,4.71533,4.712,4.71276,65000000.0
2008-04-11 20:25:00,4.71317,4.71349,4.70961,4.71258,63000000.0
2008-04-11 20:30:00,4.71214,4.71322,4.71113,4.71319,59000000.0
2008-04-11 20:35:00,4.71193,4.71336,4.70992,4.71065,70000000.0
2008-04-11 20:40:00,4.71064,4.71064,4.70556,4.70667,89000000.0
2008-04-11 20:45:00,4.7062,4.70703,4.70327,4.70612,67000000.0
2008-04-11 20:50:00,4.70544,4.70642,4.70437,4.70635,62000000.0
2008-04-11 20:55:00,4.70536,4.70702,4.7038,4.70449,65000000.0
2008-04-11 21:00:00,4.70458,4.70629,4.7042,4.70499,72000000.0
2008-04-11 21:05:00,4.7052,4.70793,4.70505,4.70663,66000000.0
2008-04-11 21:10:00,4.7066,4.70759,4.70585,4.7066,62000000.0
2008-04-11 21:15:00,4.70848,4.70882,4.70664,4.70858,68000000.0
2008-04-11 21:20:00,4.70771,4.70853,4.70714,4.70737,52000000.0
2008-04-11 21:25:00,4.70694,4.7071,4.70428,4.70539,58000000.0
2008-04-11 21:30:00,4.70424,4.70597,4.70412,4.70542,59000000.0
2008-04-11 21:35:00,4.70466,4.7057,4.70351,4.70468,88000000.0
2008-04-11 21:40:00,4.70434,4.7048,4.703,4.70406,65000000.0
2008-04-11 21:45:00,4.70459,4.70634,4.70402,4.70613,62000000.0
2008-04-11 21:50:00,4.70687,4.70772,4.70567,4.70571,62000000.0
2008-04-11 21:55:00,4.70693,4.70853,4.70593,4.70779,72000000.0
2008-04-11 22:00:00,4.70657,4.70921,4.70567,4.70821,79000000.0
2008-04-11 22:05:00,4.70904,4.70925,4.70663,4.7089,67000000.0
2008-04-11 22:10:00,4.70834,4.70941,4.70574,4.70692,64000000.0
2008-04-11 22:15:00,4.70682,4.70719,4.70536,4.70565,69000000.0
2008-04-11 22:20:00,4.70569,4.70831,4.70499,4.70716,69000000.0
2008-04-11 22:25:00,4.7067,4.70851,4.7061,4.70716,63000000.0
2008-04-11 22:30:00,4.70734,4.70854,4.70626,4.70768,60000000.0
2008-04-11 22:35:00,4.70774,4.71138,4.707,4.70943,56000000.0
2008-04-11 22:40:00,4.70976,4.71109,4.7096,4.71055,63000000.0
2008-04-11 22:45:00,4.70949,4.71157,4.70949,4.71039,68000000.0
2008-04-11 22:50:00,4.71017,4.71245,4.70956,4.71184,70000000.0
2008-04-11 22:55:00,4.71162,4.71221,4.70989,4.71182,64000000.0
2008-04-14 02:00:00,4.74087,4.74125,4.73855,4.74018,69000000.0
2008-04-14 02:05:00,4.74032,4.74133,4.73909,4.74121,73000000.0
2008-04-14 02:10:00,4.73996,4.74429,4.73995,4.74333,74000000.0
2008-04-14 02:15:00,4.74341,4.75379,4.74272,4.75174,70000000.0
2008-04-14 02:20:00,4.75064,4.75234,4.74933,4.75168,74000000.0
2008-04-14 02:25:00,4.75219,4.75227,4.7498,4.74993,59000000.0
2008-04-14 02:30:00,4.75192,4.75216,4.74985,4.75148,64000000.0
2008-04-14 02:35:00,4.75126,4.75138,4.74904,4.74988,71000000.0
2008-04-14 02:40:00,4.74967,4.75035,4.74821,4.74867,69000000.0
2008-04-14 02:45:00,4.74979,4.75029,4.74773,4.74786,69000000.0
2008-04-14 02:50:00,4.74772,4.75069,4.74772,4.7495,66000000.0
2008-04-14 02:55:00,4.74871,4.75007,4.74811,4.74914,65000000.0
2008-04-14 03:00:00,4.74799,4.74992,4.74722,4.74722,67000000.0
2008-04-14 03:05:00,4.74815,4.74842,4.74533,4.74615,68000000.0
2008-04-14 03:10:00,4.74698,4.74698,4.74395,4.74528,80000000.0
2008-04-14 03:15:00,4.74413,4.74548,4.74401,4.74533,50000000.0
2008-04-14 03:20:00,4.74392,4.74584,4.74392,4.74508,62000000.0
2008-04-14 03:25:00,4.74471,4.7451,4.7434,4.74456,71000000.0
2008-04-14 03:30:00,4.74457,4.74587,4.74173,4.7425,68000000.0
2008-04-14 03:35:00,4.7423,4.74323,4.74181,4.74224,60000000.0
2008-04-14 03:40:00,4.74284,4.74378,4.74164,4.74366,82000000.0
2008-04-14 03:45:00,4.74341,4.74383,4.74162,4.7428,53000000.0
2008-04-14 03:50:00,4.74313,4.74366,4.74173,4.74277,74000000.0
2008-04-14 03:55:00,4.74329,4.74707,4.74231,4.74631,63000000.0
2008-04-14 04:00:00,4.7451,4.74637,4.74395,4.74442,70000000.0
2008-04-14 04:05:00,4.74396,4.74508,4.74302,4.74369,66000000.0
2008-04-14 04:10:00,4.7439,4.74499,4.74287,4.74483,77000000.0
2008-04-14 04:15:00,4.74448,4.7448,4.74294,4.7438,57000000.0
2008-04-14 04:20:00,4.74291,4.74382,4.74107,4.74357,62000000.0
2008-04-14 04:25:00,4.74307,4.74386,4.7421,4.74311,53000000.0
2008-04-14 04:30:00,4.74308,4.74346,4.7408,4.74217,66000000.0
2008-04-14 04:35:00,4.74197,4.74242,4.7372,4.73819,64000000.0
2008-04-14 04:40:00,4.73876,4.73876,4.73532,4.7372,54000000.0
2008-04-14 04:45:00,4.73603,4.73878,4.73586,4.73798,63000000.0
2008-04-14 04:50:00,4.7384,4.73923,4.73739,4.7385,71000000.0
2008-04-14 04:55:00,4.73912,4.74013,4.73833,4.73946,65000000.0
2008-04-14 05:00:00,4.73816,4.73848,4.73621,4.73699,62000000.0
2008-04-14 05:05:00,4.73713,4.73837,4.73632,4.73729,72000000.0
2008-04-14 05:10:00,4.73869,4.74002,4.73793,4.73895,59000000.0
2008-04-14 05:15:00,4.73973,4.74029,4.73704,4.73718,67000000.0
2008-04-14 05:20:00,4.73839,4.73889,4.73689,4.73826,79000000.0
2008-04-14 05:25:00,4.7382,4.73989,4.73784,4.73905,66000000.0
2008-04-14 05:30:00,4.73803,4.73987,4.73751,4.73858,76000000.0
2008-04-14 05:35:00,4.73823,4.73892,4.73573,4.73684,78000000.0
2008-04-14 05:40:00,4.7371,4.73889,4.73643,4.738,61000000.0
2008-04-14 05:45:00,4.73832,4.73867,4.73662,4.73714,77000000.0
2008-04-14 05:50:00,4.73686,4.73874,4.73637,4.73715,62000000.0
2008-04-14 05:55:00,4.73922,4.74025,4.73781,4.73934,70000000.0
2008-04-14 06:00:00,4.73976,4.74447,4.73897,4.74378,77000000.0
2008-04-14 06:05:00,4.74277,4.74423,4.74134,4.74362,81000000.0
2008-04-14 06:10:00,4.74304,4.74445,4.74222,4.74445,73000000.0
2008-04-14 06:15:00,4.74356,4.74495,4.74202,4.74337,69000000.0
2008-04-14 06:20:00,4.74315,4.74441,4.74197,4.74303,68000000.0
2008-04-14 06:25:00,4.74298,4.7445,4.74236,4.74338,71000000.0
2008-04-14 06:30:00,4.74436,4.74436,4.7389,4.739,58000000.0
2008-04-14 06:35:00,4.73945,4.74307,4.73908,4.74204,72000000.0
2008-04-14 06:40:00,4.74318,4.74639,4.74228,4.74485,71000000.0
2008-04-14 06:45:00,4.74353,4.74468,4.74104,4.74228,69000000.0
2008-04-14 06:50:00,4.7425,4.74422,4.74206,4.74333,56000000.0
2008-04-14 06:55:00,4.74353,4.74364,4.74182,4.74224,64000000.0
2008-04-14 07:00:00,4.74259,4.74356,4.74053,4.74211,58000000.0
2008-04-14 07:05:00,4.74155,4.74212,4.74003,4.74038,59000000.0
2008-04-14 07:10:00,4.74072,4.74072,4.73779,4.738,82000000.0
2008-04-14 07:15:00,4.73732,4.73971,4.73657,4.7391,80000000.0
2008-04-14 07:20:00,4.73899,4.74017,4.73772,4.73918,76000000.0
2008-04-14 07:25:00,4.73984,4.74106,4.73893,4.74005,78000000.0
2008-04-14 07:30:00,4.73976,4.743,4.73976,4.74212,61000000.0
2008-04-14 07:35:00,4.74202,4.74289,4.73966,4.74125,63000000.0
2008-04-14 07:40:00,4.74036,4.74133,4.7386,4.7391,55000000.0
2008-04-14 07:45:00,4.74034,4.74037,4.73631,4.73731,59000000.0
2008-04-14 07:50:00,4.73798,4.73804,4.73468,4.73556,67000000.0
2008-04-14 07:55:00,4.73505,4.73664,4.73402,4.73642,62000000.0
2008-04-14 08:00:00,4.736,4.74103,4.736,4.73896,65000000.0
2008-04-14 08:05:00,4.73904,4.73979,4.73629,4.73757,73000000.0
2008-04-14 08:10:00,4.73689,4.73808,4.73286,4.73548,58000000.0
2008-04-14 08:15:00,4.73349,4.73557,4.73205,4.73205,59000000.0
2008-04-14 08:20:00,4.73217,4.73505,4.73041,4.73421,64000000.0
2008-04-14 08:25:00,4.7344,4.73452,4.73077,4.73176,56000000.0
2008-04-14 08:30:00,4.73256,4.73256,4.72709,4.7278,62000000.0
2008-04-14 08:35:00,4.72862,4.73186,4.72806,4.73043,56000000.0
2008-04-14 08:40:00,4.72928,4.72928,4.72334,4.7248,58000000.0
2008-04-14 08:45:00,4.72451,4.7277,4.7238,4.72661,76000000.0
2008-04-14 08:50:00,4.72697,4.72697,4.7227,4.72458,81000000.0
2008-04-14 08:55:00,4.72407,4.72484,4.72109,4.72258,70000000.0
2008-04-14 09:00:00,4.72286,4.72911,4.72184,4.72844,62000000.0
2008-04-14 09:05:00,4.72745,4.72772,4.72311,4.72497,66000000.0
2008-04-14 09:10:00,4.72428,4.7248,4.72135,4.72235,67000000.0
2008-04-14 09:15:00,4.7227,4.72355,4.72003,4.7231,72000000.0
2008-04-14 09:20:00,4.72406,4.72513,4.72155,4.72401,74000000.0
2008-04-14 09:25:00,4.7258,4.72709,4.7226,4.72354,68000000.0
2008-04-14 09:30:00,4.7238,4.7238,4.72109,4.72111,69000000.0
2008-04-14 09:35:00,4.722,4.72543,4.722,4.72442,85000000.0
2008-04-14 09:40:00,4.72409,4.72498,4.72206,4.72376,74000000.0
2008-04-14 09:45:00,4.72357,4.72481,4.72047,4.72107,76000000.0
2008-04-14 09:50:00,4.72057,4.72199,4.7171,4.7171,74000000.0
2008-04-14 09:55:00,4.71752,4.71945,4.71602,4.71945,68000000.0
2008-04-14 10:00:00,4.72009,4.72015,4.71643,4.71957,75000000.0
2008-04-14 10:05:00,4.71957,4.7196,4.71684,4.71799,50000000.0
2008-04-14 10:10:00,4.71805,4.72021,4.7149,4.71643,70000000.0
2008-04-14 10:15:00,4.71624,4.71735,4.71449,4.71598,74000000.0
2008-04-14 10:20:00,4.71534,4.71755,4.71403,4.71607,60000000.0
2008-04-14 10:25:00,4.71551,4.71874,4.71525,4.7164,60000000.0
2008-04-14 10:30:00,4.71679,4.72029,4.71583,4.71997,57000000.0
2008-04-14 10:35:00,4.71979,4.72006,4.71772,4.7185,72000000.0
2008-04-14 10:40:00,4.71933,4.72054,4.7179,4.71977,62000000.0
2008-04-14 10:45:00,4.71848,4.72197,4.71848,4.71894,55000000.0
2008-04-14 10:50:00,4.7185,4.72091,4.7185,4.72033,72000000.0
2008-04-14 10:55:00,4.7197,4.72167,4.71827,4.72152,49000000.0
2008-04-14 11:00:00,4.72176,4.72176,4.71867,4.72119,61000000.0
2008-04-14 11:05:00,4.72083,4.72229,4.71863,4.72195,71000000.0
2008-04-14 11:10:00,4.72167,4.72251,4.7199,4.7199,67000000.0
2008-04-14 11:15:00,4.72186,4.72187,4.71921,4.72024,63000000.0
2008-04-14 11:20:00,4.71954,4.72299,4.71947,4.72234,76000000.0
2008-04-14 11:25:00,4.72249,4.72249,4.71953,4.72012,64000000.0
2008-04-14 11:30:00,4.72017,4.7215,4.71555,4.71555,74000000.0
2008-04-14 11:35:00,4.71463,4.71705,4.71429,4.71702,60000000.0
2008-04-14 11:40:00,4.71699,4.71765,4.71511,4.71571,64000000.0
2008-04-14 11:45:00,4.71564,4.71747,4.71462,4.71747,62000000.0
2008-04-14 11:50:00,4.71788,4.71884,4.71672,4.71704,68000000.0
2008-04-14 11:55:00,4.71808,4.71882,4.71575,4.71722,52000000.0
2008-04-14 12:00:00,4.71689,4.71892,4.71634,4.71634,63000000.0
2008-04-14 12:05:00,4.71774,4.71864,4.71537,4.71801,61000000.0
2008-04-14 12:10:00,4.71776,4.71945,4.71605,4.71723,63000000.0
2008-04-14 12:15:00,4.71767,4.718,4.71138,4.71138,56000000.0
2008-04-14 12:20:00,4.71253,4.71253,4.70911,4.71164,70000000.0
2008-04-14 12:25:00,4.7097,4.71119,4.70513,4.70665,57000000.0
2008-04-14 12:30:00,4.70626,4.7066,4.70349,4.70612,61000000.0
2008-04-14 12:35:00,4.70528,4.70538,4.70177,4.70398,64000000.0
2008-04-14 12:40:00,4.70323,4.70471,4.70141,4.70462,70000000.0
2008-04-14 12:45:00,4.70432,4.70511,4.70265,4.70381,65000000.0
2008-04-14 12:50:00,4.7046,4.70479,4.7014,4.70429,66000000.0
2008-04-14 12:55:00,4.70369,4.70691,4.70369,4.70516,62000000.0
2008-04-14 13:00:00,4.70618,4.70685,4.70433,4.70532,81000000.0
2008-04-14 13:05:00,4.70562,4.706,4.70176,4.70262,77000000.0
2008-04-14 13:10:00,4.70293,4.70409,4.70011,4.70157,79000000.0
2008-04-14 13:15:00,4.70128,4.70177,4.69901,4.69914,63000000.0
2008-04-14 13:20:00,4.70036,4.70223,4.69952,4.70125,78000000.0
2008-04-14 13:25:00,4.70152,4.70322,4.69788,4.69858,62000000.0
2008-04-14 13:30:00,4.69944,4.69963,4.69359,4.69439,55000000.0
2008-04-14 13:35:00,4.69353,4.69501,4.69199,4.69344,65000000.0
2008-04-14 13:40:00,4.69304,4.69475,4.69228,4.69328,55000000.0
2008-04-14 13:45:00,4.69454,4.695,4.69133,4.69343,64000000.0
2008-04-14 13:50:00,4.69325,4.69473,4.69231,4.69337,58000000.0
2008-04-14 13:55:00,4.69437,4.69437,4.69103,4.69286,59000000.0
2008-04-14 14:00:00,4.69156,4.69245,4.68833,4.68943,72000000.0
2008-04-14 14:05:00,4.68926,4.69182,4.68854,4.69168,60000000.0
2008-04-14 14:10:00,4.69022,4.69445,4.69022,4.69344,56000000.0
2008-04-14 14:15:00,4.69324,4.69762,4.69248,4.69559,76000000.0
2008-04-14 14:20:00,4.69637,4.69684,4.69348,4.69577,52000000.0
2008-04-14 14:25:00,4.69589,4.69812,4.69419,4.6955,65000000.0
2008-04-14 14:30:00,4.69621,4.69978,4.69263,4.69464,60000000.0
2008-04-14 14:35:00,4.69395,4.6954,4.69149,4.6938,63000000.0
2008-04-14 14:40:00,4.69357,4.69646,4.69355,4.69562,77000000.0
2008-04-14 14:45:00,4.69529,4.70216,4.6949,4.70216,56000000.0
2008-04-14 14:50:00,4.70173,4.70212,4.69909,4.70153,60000000.0
2008-04-14 14:55:00,4.7017,4.70264,4.69614,4.69753,71000000.0
2008-04-14 15:00:00,4.6961,4.69852,4.69534,4.69852,76000000.0
2008-04-14 15:05:00,4.69775,4.7002,4.69601,4.69711,68000000.0
2008-04-14 15:10:00,4.69764,4.70349,4.69684,4.70129,61000000.0
2008-04-14 15:15:00,4.70168,4.70369,4.69999,4.69999,68000000.0
2008-04-14 15:20:00,4.70131,4.70544,4.70065,4.70518,59000000.0
2008-04-14 15:25:00,4.70469,4.70539,4.70285,4.7049,71000000.0
2008-04-14 15:30:00,4.7036,4.70504,4.70205,4.70205,68000000.0
2008-04-14 15:35:00,4.70297,4.70459,4.70199,4.70346,52000000.0
2008-04-14 15:40:00,4.70362,4.70544,4.70184,4.70341,62000000.0
2008-04-14 15:45:00,4.70369,4.70435,4.70102,4.7026,81000000.0
2008-04-14 15:50:00,4.70163,4.7049,4.70053,4.70437,75000000.0
2008-04-14 15:55:00,4.70315,4.70492,4.70214,4.70244,74000000.0
2008-04-14 16:00:00,4.7031,4.70494,4.70153,4.70425,61000000.0
2008-04-14 16:05:00,4.70521,4.70521,4.69781,4.70045,70000000.0
2008-04-14 16:10:00,4.70001,4.70062,4.69598,4.69793,64000000.0
2008-04-14 16:15:00,4.69773,4.70128,4.69734,4.70033,66000000.0
2008-04-14 16:20:00,4.70052,4.70272,4.69651,4.69865,65000000.0
2008-04-14 16:25:00,4.69758,4.69908,4.69697,4.69789,51000000.0
2008-04-14 16:30:00,4.69787,4.70037,4.69685,4.70028,53000000.0
2008-04-14 16:35:00,4.69986,4.70059,4.69807,4.69904,78000000.0
2008-04-14 16:40:00,4.70039,4.70213,4.69865,4.70163,86000000.0
2008-04-14 16:45:00,4.70143,4.70155,4.69912,4.70103,59000000.0
2008-04-14 16:50:00,4.7003,4.70163,4.69939,4.7002,66000000.0
2008-04-14 16:55:00,4.70062,4.70306,4.69909,4.70223,52000000.0
2008-04-14 17:00:00,4.70279,4.70279,4.70036,4.70036,62000000.0
2008-04-14 17:05:00,4.70125,4.70472,4.70032,4.70203,73000000.0
2008-04-14 17:10:00,4.70179,4.70604,4.70095,4.70504,57000000.0
2008-04-14 17:15:00,4.7038,4.70466,4.70255,4.70408,71000000.0
2008-04-14 17:20:00,4.70275,4.70402,4.70158,4.70158,55000000.0
2008-04-14 17:25:00,4.70155,4.7022,4.69971,4.70013,62000000.0
2008-04-14 17:30:00,4.70042,4.70323,4.69993,4.70042,63000000.0
2008-04-14 17:35:00,4.7011,4.7039,4.70073,4.70345,64000000.0
2008-04-14 17:40:00,4.70445,4.70539,4.70302,4.70432,76000000.0
2008-04-14 17:45:00,4.70499,4.70545,4.70275,4.70348,60000000.0
2008-04-14 17:50:00,4.70428,4.70636,4.70353,4.70547,86000000.0
2008-04-14 17:55:00,4.70522,4.70808,4.70483,4.70761,66000000.0
2008-04-14 18:00:00,4.70733,4.70733,4.70553,4.70632,72000000.0
2008-04-14 18:05:00,4.70673,4.70923,4.70572,4.70724,73000000.0
2008-04-14 18:10:00,4.70752,4.71019,4.70692,4.70982,58000000.0
2008-04-14 18:15:00,4.70867,4.7088,4.7035,4.70503,61000000.0
2008-04-14 18:20:00,4.70305,4.70772,4.70305,4.70667,63000000.0
2008-04-14 18:25:00,4.70704,4.70877,4.70572,4.70622,67000000.0
2008-04-14 18:30:00,4.707,4.70744,4.70311,4.70492,65000000.0
2008-04-14 18:35:00,4.7033,4.70736,4.7033,4.70719,76000000.0
2008-04-14 18:40:00,4.70683,4.70765,4.70573,4.7065,67000000.0
2008-04-14 18:45:00,4.70752,4.7086,4.70433,4.70827,66000000.0
2008-04-14 18:50:00,4.70839,4.71032,4.70764,4.70948,63000000.0
2008-04-14 18:55:00,4.70961,4.7101,4.70776,4.70987,71000000.0
2008-04-14 19:00:00,4.70989,4.71027,4.70774,4.70886,70000000.0
2008-04-14 19:05:00,4.70815,4.70976,4.7077,4.70881,76000000.0
2008-04-14 19:10:00,4.70969,4.71143,4.70833,4.70961,68000000.0
2008-04-14 19:15:00,4.70994,4.7105,4.70699,4.70699,61000000.0
2008-04-14 19:20:00,4.70885,4.70885,4.70629,4.70726,72000000.0
2008-04-14 19:25:00,4.70678,4.7084,4.70666,4.7083,62000000.0
2008-04-14 19:30:00,4.7068,4.708,4.7054,4.70553,66000000.0
2008-04-14 19:35:00,4.70672,4.70734,4.70531,4.70634,63000000.0
2008-04-14 19:40:00,4.70583,4.70748,4.70504,4.70748,70000000.0
2008-04-14 19:45:00,4.70765,4.70874,4.70672,4.70785,70000000.0
2008-04-14 19:50:00,4.70837,4.71066,4.7074,4.70886,71000000.0
2008-04-14 19:55:00,4.70848,4.71057,4.70838,4.70899,68000000.0
2008-04-14 20:00:00,4.70998,4.71009,4.70842,4.70872,67000000.0
2008-04-14 20:05:00,4.70823,4.70943,4.70734,4.70879,65000000.0
2008-04-14 20:10:00,4.70816,4.70909,4.7066,4.70807,66000000.0
2008-04-14 20:15:00,4.70938,4.70938,4.70722,4.70822,64000000.0
2008-04-14 20:20:00,4.70841,4.70935,4.70741,4.70826,65000000.0
2008-04-14 20:25:00,4.71024,4.71025,4.70859,4.70904,63000000.0
2008-04-14 20:30:00,4.70836,4.71076,4.70817,4.70984,59000000.0
2008-04-14 20:35:00,4.71104,4.71303,4.70949,4.71213,70000000.0
2008-04-14 20:40:00,4.71148,4.71295,4.71114,4.71233,89000000.0
2008-04-14 20:45:00,4.71249,4.71476,4.71241,4.71348,67000000.0
2008-04-14 20:50:00,4.71313,4.7138,4.71072,4.7122,62000000.0
2008-04-14 20:55:00,4.71193,4.71378,4.71168,4.71378,65000000.0
2008-04-14 21:00:00,4.713,4.71617,4.71263,4.71514,72000000.0
2008-04-14 21:05:00,4.71452,4.71611,4.71337,4.71448,66000000.0
2008-04-14 21:10:00,4.71345,4.71569,4.71336,4.7142,62000000.0
2008-04-14 21:15:00,4.71314,4.71497,4.71314,4.71341,68000000.0
2008-04-14 21:20:00,4.71356,4.71501,4.71293,4.71417,52000000.0
2008-04-14 21:25:00,4.71494,4.71546,4.71335,4.71381,58000000.0
2008-04-14 21:30:00,4.71393,4.71464,4.71301,4.71314,59000000.0
2008-04-14 21:35:00,4.71459,4.7154,4.71277,4.71338,88000000.0
2008-04-14 21:40:00,4.71326,4.71485,4.71223,4.71272,65000000.0
2008-04-14 21:45:00,4.71254,4.71412,4.71187,4.7126,62000000.0
2008-04-14 21:50:00,4.71314,4.71459,4.71224,4.71284,62000000.0
2008-04-14 21:55:00,4.71386,4.71386,4.71063,4.71063,72000000.0
2008-04-14 22:00:00,4.7108,4.71264,4.71028,4.71169,79000000.0
2008-04-14 22:05:00,4.71208,4.71208,4.70913,4.71004,67000000.0
2008-04-14 22:10:00,4.70982,4.71041,4.70815,4.70905,64000000.0
2008-04-14 22:15:00,4.70895,4.71033,4.7084,4.70961,69000000.0
2008-04-14 22:20:00,4.70972,4.71044,4.70741,4.70816,69000000.0
2008-04-14 22:25:00,4.70723,4.70815,4.70524,4.70633,63000000.0
2008-04-14 22:30:00,4.7055,4.70708,4.70521,4.7058,60000000.0
2008-04-14 22:35:00,4.70688,4.70815,4.70588,4.70694,56000000.0
2008-04-14 22:40:00,4.70733,4.7085,4.70624,4.70711,63000000.0
2008-04-14 22:45:00,4.70699,4.70815,4.7061,4.70617,68000000.0
2008-04-14 22:50:00,4.70722,4.70757,4.70487,4.70487,70000000.0
2008-04-14 22:55:00,4.70512,4.70652,4.70377,4.70485,64000000.0
2008-04-14 23:00:00,4.70462,4.70652,4.70433,4.70478,68000000.0
2008-04-14 23:05:00,4.70483,4.70591,4.704,4.70458,60000000.0
2008-04-14 23:10:00,4.70274,4.7039,4.69994,4.70117,66000000.0
2008-04-14 23:15:00,4.70111,4.70216,4.69957,4.70062,65000000.0
2008-04-14 23:20:00,4.70017,4.70115,4.69977,4.70043,66000000.0
2008-04-14 23:25:00,4.70084,4.70127,4.69933,4.70094,64000000.0
2008-04-14 23:30:00,4.70105,4.702,4.7003,4.70069,72000000.0
2008-04-14 23:35:00,4.70144,4.70211,4.7003,4.70129,62000000.0
2008-04-14 23:40:00,4.70113,4.70326,4.70113,4.70162,80000000.0
2008-04-14 23:45:00,4.70153,4.70302,4.70141,4.70155,76000000.0
2008-04-14 23:50:00,4.70157,4.70297,4.70109,4.70202,67000000.0
2008-04-14 23:55:00,4.70274,4.70437,4.70178,4.70346,76000000.0
2008-04-15 00:00:00,4.70364,4.70498,4.70229,4.70352,70000000.0
2008-04-15 00:05:00,4.7034,4.70371,4.70209,4.70247,62000000.0
2008-04-15 00:10:00,4.70221,4.70433,4.70217,4.70355,63000000.0
2008-04-15 00:15:00,4.70276,4.70512,4.70276,4.70512,65000000.0
2008-04-15 00:20:00,4.7039,4.70528,4.70331,4.70415,60000000.0
2008-04-15 00:25:00,4.70412,4.70602,4.70348,4.70496,66000000.0
2008-04-15 00:30:00,4.70487,4.70717,4.70466,4.7063,64000000.0
2008-04-15 00:35:00,4.7066,4.70749,4.70508,4.70652,80000000.0
2008-04-15 00:40:00,4.70729,4.70762,4.70589,4.70749,61000000.0
2008-04-15 00:45:00,4.70672,4.70795,4.70603,4.70771,63000000.0
2008-04-15 00:50:00,4.70654,4.70912,4.70617,4.708,60000000.0
2008-04-15 00:55:00,4.7087,4.70896,4.70612,4.70612,66000000.0
2008-04-15 01:00:00,4.70619,4.70823,4.70499,4.70613,63000000.0
2008-04-15 01:05:00,4.70562,4.70684,4.70462,4.70535,70000000.0
2008-04-15 01:10:00,4.70662,4.70707,4.70509,4.70561,55000000.0
2008-04-15 01:15:00,4.70556,4.70717,4.70551,4.70624,63000000.0
2008-04-15 01:20:00,4.70603,4.70826,4.70603,4.70678,59000000.0
2008-04-15 01:25:00,4.70636,4.70765,4.70557,4.70765,70000000.0
2008-04-15 01:30:00,4.7074,4.70925,4.70636,4.7088,68000000.0
2008-04-15 01:35:00,4.70899,4.70944,4.70645,4.70729,71000000.0
2008-04-15 01:40:00,4.70816,4.70926,4.70642,4.70879,72000000.0
2008-04-15 01:45:00,4.70943,4.70962,4.70584,4.70594,68000000.0
2008-04-15 01:50:00,4.7057,4.7087,4.70558,4.70705,67000000.0
2008-04-15 01:55:00,4.70636,4.70871,4.7061,4.70633,61000000.0
2008-04-15 02:00:00,4.70665,4.70967,4.7058,4.70964,69000000.0
2008-04-15 02:05:00,4.70756,4.70993,4.70624,4.70712,73000000.0
2008-04-15 02:10:00,4.70744,4.70803,4.70573,4.70682,74000000.0
2008-04-15 02:15:00,4.70704,4.70764,4.7054,4.7054,70000000.0
2008-04-15 02:20:00,4.70597,4.70706,4.70329,4.70375,74000000.0
2008-04-15 02:25:00,4.7039,4.70405,4.70237,4.70258,59000000.0
2008-04-15 02:30:00,4.70324,4.70459,4.70211,4.70385,64000000.0
2008-04-15 02:35:00,4.70354,4.70452,4.70271,4.70368,71000000.0
2008-04-15 02:40:00,4.70351,4.70485,4.70322,4.70322,69000000.0
2008-04-15 02:45:00,4.70417,4.70532,4.70349,4.70467,69000000.0
2008-04-15 02:50:00,4.70448,4.70747,4.70402,4.70733,66000000.0
2008-04-15 02:55:00,4.70669,4.70715,4.70512,4.70577,65000000.0
2008-04-15 03:00:00,4.70696,4.7071,4.70533,4.70638,67000000.0
2008-04-15 03:05:00,4.70586,4.70613,4.70407,4.70414,68000000.0
2008-04-15 03:10:00,4.70622,4.70622,4.70359,4.70463,80000000.0
2008-04-15 03:15:00,4.70553,4.70679,4.70425,4.70583,50000000.0
2008-04-15 03:20:00,4.70584,4.707,4.70516,4.70672,62000000.0
2008-04-15 03:25:00,4.70662,4.70662,4.70445,4.70562,71000000.0
2008-04-15 03:30:00,4.7049,4.70787,4.70485,4.70754,68000000.0
2008-04-15 03:35:00,4.70577,4.71116,4.70577,4.7095,60000000.0
2008-04-15 03:40:00,4.71036,4.71108,4.70741,4.71027,82000000.0
2008-04-15 03:45:00,4.70988,4.71049,4.70718,4.70836,53000000.0
2008-04-15 03:50:00,4.70851,4.71002,4.70666,4.70801,74000000.0
2008-04-15 03:55:00,4.7095,4.7095,4.70647,4.70747,63000000.0
2008-04-15 04:00:00,4.7084,4.70884,4.70574,4.70873,70000000.0
2008-04-15 04:05:00,4.70737,4.70918,4.70613,4.70814,66000000.0
2008-04-15 04:10:00,4.70909,4.70909,4.70488,4.70581,77000000.0
2008-04-15 04:15:00,4.70533,4.70691,4.70476,4.70537,57000000.0
2008-04-15 04:20:00,4.70706,4.7084,4.70539,4.70679,62000000.0
2008-04-15 04:25:00,4.70763,4.70902,4.70625,4.70715,53000000.0
2008-04-15 04:30:00,4.70755,4.70946,4.7066,4.70735,66000000.0
2008-04-15 04:35:00,4.70818,4.70872,4.7062,4.70627,64000000.0
2008-04-15 04:40:00,4.70673,4.70822,4.70642,4.708,54000000.0
2008-04-15 04:45:00,4.70867,4.70876,4.70588,4.70787,63000000.0
2008-04-15 04:50:00,4.70879,4.70923,4.70623,4.70839,71000000.0
2008-04-15 04:55:00,4.70681,4.70876,4.7066,4.70708,65000000.0
2008-04-15 05:00:00,4.70787,4.70872,4.70649,4.7081,62000000.0
2008-04-15 05:05:00,4.70803,4.70852,4.70637,4.70712,72000000.0
2008-04-15 05:10:00,4.70754,4.70835,4.70627,4.70701,59000000.0
2008-04-15 05:15:00,4.70661,4.70834,4.706,4.7075,67000000.0
2008-04-15 05:20:00,4.70717,4.70868,4.70649,4.7078,79000000.0
2008-04-15 05:25:00,4.70731,4.70869,4.70627,4.7079,66000000.0
2008-04-15 05:30:00,4.70822,4.70837,4.70661,4.70727,76000000.0
2008-04-15 05:35:00,4.70779,4.70813,4.70606,4.70743,78000000.0
2008-04-15 05:40:00,4.70758,4.70758,4.70539,4.70558,61000000.0
2008-04-15 05:45:00,4.70663,4.70672,4.70487,4.70655,77000000.0
2008-04-15 05:50:00,4.70628,4.70728,4.70545,4.70606,62000000.0
2008-04-15 05:55:00,4.70584,4.70711,4.7054,4.70581,70000000.0
2008-04-15 06:00:00,4.7065,4.70774,4.7045,4.7046,77000000.0
2008-04-15 06:05:00,4.70571,4.70624,4.7044,4.70493,81000000.0
2008-04-15 06:10:00,4.70519,4.70735,4.70465,4.70611,73000000.0
2008-04-15 06:15:00,4.70756,4.70827,4.7061,4.70749,69000000.0
2008-04-15 06:20:00,4.70656,4.70816,4.70622,4.70708,68000000.0
2008-04-15 06:25:00,4.7085,4.7085,4.70608,4.70762,71000000.0
2008-04-15 06:30:00,4.70806,4.70857,4.70636,4.7078,58000000.0
2008-04-15 06:35:00,4.70758,4.70867,4.70631,4.70827,72000000.0
2008-04-15 06:40:00,4.70749,4.70863,4.70644,4.70773,71000000.0
2008-04-15 06:45:00,4.70743,4.70908,4.70673,4.70873,69000000.0
2008-04-15 06:50:00,4.70771,4.70894,4.7071,4.70746,56000000.0
2008-04-15 06:55:00,4.70754,4.70887,4.70662,4.7075,64000000.0
2008-04-15 07:00:00,4.70801,4.70826,4.7057,4.7057,58000000.0
2008-04-15 07:05:00,4.70617,4.70737,4.70573,4.70611,59000000.0
2008-04-15 07:10:00,4.70716,4.70824,4.7062,4.7064,82000000.0
2008-04-15 07:15:00,4.70789,4.7086,4.70616,4.7086,80000000.0
2008-04-15 07:20:00,4.70704,4.70812,4.70617,4.70702,76000000.0
2008-04-15 07:25:00,4.70755,4.70802,4.70452,4.70463,78000000.0
2008-04-15 07:30:00,4.70496,4.70684,4.70257,4.70426,61000000.0
2008-04-15 07:35:00,4.70322,4.70325,4.70009,4.70228,63000000.0
2008-04-15 07:40:00,4.70229,4.7041,4.70081,4.70308,55000000.0
2008-04-15 07:45:00,4.70164,4.7031,4.70007,4.70136,59000000.0
2008-04-15 07:50:00,4.7021,4.70282,4.69989,4.69991,67000000.0
2008-04-15 07:55:00,4.70066,4.70263,4.69992,4.70133,62000000.0
2008-04-15 08:00:00,4.70383,4.70506,4.70137,4.70468,65000000.0
2008-04-15 08:05:00,4.70381,4.70487,4.70312,4.70391,73000000.0
2008-04-15 08:10:00,4.70405,4.70859,4.70334,4.70537,58000000.0
2008-04-15 08:15:00,4.70495,4.70754,4.70457,4.70646,59000000.0
2008-04-15 08:20:00,4.70831,4.7086,4.70474,4.70756,64000000.0
2008-04-15 08:25:00,4.70852,4.70897,4.70679,4.70733,56000000.0
2008-04-15 08:30:00,4.70786,4.71063,4.70697,4.70966,62000000.0
2008-04-15 08:35:00,4.71032,4.71161,4.70788,4.70839,56000000.0
2008-04-15 08:40:00,4.70938,4.70963,4.70603,4.70628,58000000.0
2008-04-15 08:45:00,4.70598,4.70735,4.70445,4.70674,76000000.0
2008-04-15 08:50:00,4.70735,4.70812,4.70568,4.70794,81000000.0
2008-04-15 08:55:00,4.70753,4.70753,4.70359,4.70568,70000000.0
2008-04-15 09:00:00,4.70324,4.70532,4.70093,4.70217,62000000.0
2008-04-15 09:05:00,4.70201,4.70378,4.70059,4.70067,66000000.0
2008-04-15 09:10:00,4.70171,4.70309,4.70059,4.70152,67000000.0
2008-04-15 09:15:00,4.70259,4.7042,4.70133,4.70225,72000000.0
2008-04-15 09:20:00,4.70286,4.70292,4.69674,4.69674,74000000.0
2008-04-15 09:25:00,4.6985,4.69872,4.69538,4.6974,68000000.0
2008-04-15 09:30:00,4.6975,4.69835,4.69401,4.69595,69000000.0
2008-04-15 09:35:00,4.69603,4.69742,4.69476,4.69562,85000000.0
2008-04-15 09:40:00,4.69687,4.70132,4.69613,4.70043,74000000.0
2008-04-15 09:45:00,4.69926,4.70138,4.69776,4.69904,76000000.0
2008-04-15 09:50:00,4.69924,4.70101,4.69727,4.69954,74000000.0
2008-04-15 09:55:00,4.69858,4.69973,4.69577,4.69655,68000000.0
2008-04-15 10:00:00,4.69717,4.69762,4.69395,4.69458,75000000.0
2008-04-15 10:05:00,4.69546,4.69802,4.69497,4.69659,50000000.0
2008-04-15 10:10:00,4.69586,4.70091,4.69586,4.70091,70000000.0
2008-04-15 10:15:00,4.70095,4.70214,4.69889,4.69889,74000000.0
2008-04-15 10:20:00,4.6999,4.70123,4.69735,4.69918,60000000.0
2008-04-15 10:25:00,4.70022,4.70133,4.69887,4.70073,60000000.0
2008-04-15 10:30:00,4.70187,4.70191,4.69393,4.69499,57000000.0
2008-04-15 10:35:00,4.69516,4.69731,4.69412,4.69651,72000000.0
2008-04-15 10:40:00,4.69559,4.69818,4.69377,4.69393,62000000.0
2008-04-15 10:45:00,4.69438,4.69541,4.69133,4.69541,55000000.0
2008-04-15 10:50:00,4.69491,4.69525,4.69247,4.69436,72000000.0
2008-04-15 10:55:00,4.69329,4.69573,4.69299,4.69573,49000000.0
2008-04-15 11:00:00,4.69622,4.70822,4.69622,4.70821,61000000.0
2008-04-15 11:05:00,4.7086,4.7086,4.69826,4.69888,71000000.0
2008-04-15 11:10:00,4.70108,4.70147,4.69723,4.69937,67000000.0
2008-04-15 11:15:00,4.69923,4.70201,4.69877,4.70058,63000000.0
2008-04-15 11:20:00,4.70042,4.70256,4.69904,4.70256,76000000.0
2008-04-15 11:25:00,4.70254,4.70282,4.7002,4.70106,64000000.0
2008-04-15 11:30:00,4.70159,4.70258,4.70062,4.701,74000000.0
2008-04-15 11:35:00,4.7023,4.70436,4.70058,4.70421,60000000.0
2008-04-15 11:40:00,4.70305,4.70345,4.69992,4.70083,64000000.0
2008-04-15 11:45:00,4.7009,4.70238,4.69983,4.70238,62000000.0
2008-04-15 11:50:00,4.70266,4.70287,4.7001,4.70111,68000000.0
2008-04-15 11:55:00,4.70063,4.70143,4.69882,4.70016,52000000.0
2008-04-15 12:00:00,4.69961,4.70171,4.6992,4.70005,63000000.0
2008-04-15 12:05:00,4.70073,4.70157,4.69967,4.70055,61000000.0
2008-04-15 12:10:00,4.70135,4.70371,4.70104,4.70204,63000000.0
2008-04-15 12:15:00,4.70124,4.70417,4.70052,4.70125,56000000.0
2008-04-15 12:20:00,4.70181,4.70204,4.69974,4.70148,70000000.0
2008-04-15 12:25:00,4.70087,4.70192,4.69849,4.69849,57000000.0
2008-04-15 12:30:00,4.6998,4.70308,4.69952,4.70308,61000000.0
2008-04-15 12:35:00,4.70291,4.70358,4.70126,4.70322,64000000.0
2008-04-15 12:40:00,4.7032,4.70367,4.70149,4.70305,70000000.0
2008-04-15 12:45:00,4.70251,4.70326,4.70129,4.70242,65000000.0
2008-04-15 12:50:00,4.70305,4.7034,4.70137,4.7034,66000000.0
2008-04-15 12:55:00,4.70265,4.70448,4.70208,4.70361,62000000.0
2008-04-15 13:00:00,4.70516,4.70737,4.7034,4.7062,81000000.0
2008-04-15 13:05:00,4.70612,4.70612,4.70369,4.70391,77000000.0
2008-04-15 13:10:00,4.70419,4.70659,4.70344,4.70565,79000000.0
2008-04-15 13:15:00,4.70541,4.70639,4.70401,4.70596,63000000.0
2008-04-15 13:20:00,4.70635,4.70648,4.70326,4.70479,78000000.0
2008-04-15 13:25:00,4.7043,4.70497,4.70186,4.70308,62000000.0
2008-04-15 13:30:00,4.70285,4.7059,4.70281,4.70508,55000000.0
2008-04-15 13:35:00,4.70513,4.70587,4.70265,4.70474,65000000.0
2008-04-15 13:40:00,4.70491,4.70491,4.70278,4.70445,55000000.0
2008-04-15 13:45:00,4.70388,4.70443,4.7023,4.70281,64000000.0
2008-04-15 13:50:00,4.70286,4.70425,4.7003,4.70192,58000000.0
2008-04-15 13:55:00,4.70316,4.70508,4.70162,4.70508,59000000.0
2008-04-15 14:00:00,4.70489,4.70799,4.70407,4.70799,72000000.0
2008-04-15 14:05:00,4.70803,4.70819,4.7054,4.70548,60000000.0
2008-04-15 14:10:00,4.70561,4.70617,4.70234,4.70537,56000000.0
2008-04-15 14:15:00,4.70654,4.70654,4.70278,4.70278,76000000.0
2008-04-15 14:20:00,4.70419,4.70598,4.70339,4.7054,52000000.0
2008-04-15 14:25:00,4.70463,4.70512,4.70299,4.70435,65000000.0
2008-04-15 14:30:00,4.70538,4.71279,4.70509,4.71038,60000000.0
2008-04-15 14:35:00,4.70961,4.71585,4.70909,4.71529,63000000.0
2008-04-15 14:40:00,4.7159,4.71824,4.71168,4.713,77000000.0
2008-04-15 14:45:00,4.71251,4.71359,4.70955,4.71152,56000000.0
2008-04-15 14:50:00,4.70968,4.71209,4.70938,4.71101,60000000.0
2008-04-15 14:55:00,4.71151,4.71197,4.70815,4.70917,71000000.0
2008-04-15 15:00:00,4.71009,4.71685,4.70966,4.71566,76000000.0
2008-04-15 15:05:00,4.71537,4.71907,4.71433,4.71749,68000000.0
2008-04-15 15:10:00,4.71723,4.71763,4.71491,4.71632,61000000.0
2008-04-15 15:15:00,4.71595,4.72042,4.71422,4.71986,68000000.0
2008-04-15 15:20:00,4.71954,4.72142,4.71836,4.71912,59000000.0
2008-04-15 15:25:00,4.71939,4.71939,4.71514,4.71701,71000000.0
2008-04-15 15:30:00,4.71753,4.72041,4.71653,4.71977,68000000.0
2008-04-15 15:35:00,4.71789,4.71945,4.71627,4.71724,52000000.0
2008-04-15 15:40:00,4.71597,4.71686,4.71417,4.71632,62000000.0
2008-04-15 15:45:00,4.7173,4.71814,4.71579,4.71599,81000000.0
2008-04-15 15:50:00,4.71658,4.71784,4.71499,4.71603,75000000.0
2008-04-15 15:55:00,4.71761,4.7185,4.71422,4.71786,74000000.0
2008-04-15 16:00:00,4.71844,4.71858,4.71434,4.71582,61000000.0
2008-04-15 16:05:00,4.71555,4.71661,4.71323,4.71526,70000000.0
2008-04-15 16:10:00,4.71594,4.71639,4.71214,4.71345,64000000.0
2008-04-15 16:15:00,4.71261,4.71396,4.71173,4.71322,66000000.0
2008-04-15 16:20:00,4.71413,4.71503,4.71231,4.71231,65000000.0
2008-04-15 16:25:00,4.71399,4.71399,4.71063,4.71063,51000000.0
2008-04-15 16:30:00,4.71075,4.7137,4.71033,4.7137,53000000.0
2008-04-15 16:35:00,4.71304,4.71486,4.71221,4.71374,78000000.0
2008-04-15 16:40:00,4.71398,4.71474,4.71115,4.71354,86000000.0
2008-04-15 16:45:00,4.7137,4.71572,4.7137,4.71498,59000000.0
2008-04-15 16:50:00,4.71416,4.7143,4.71089,4.71244,66000000.0
2008-04-15 16:55:00,4.71198,4.71442,4.71095,4.71424,52000000.0
2008-04-15 17:00:00,4.71343,4.71542,4.71285,4.71426,62000000.0
2008-04-15 17:05:00,4.71483,4.71573,4.71284,4.71306,73000000.0
2008-04-15 17:10:00,4.71452,4.71494,4.71304,4.71469,57000000.0
2008-04-15 17:15:00,4.71382,4.71596,4.71326,4.71405,71000000.0
2008-04-15 17:20:00,4.71472,4.71533,4.71321,4.71445,55000000.0
2008-04-15 17:25:00,4.71342,4.71421,4.71229,4.71409,62000000.0
2008-04-15 17:30:00,4.71279,4.71414,4.71088,4.71236,63000000.0
2008-04-15 17:35:00,4.71165,4.714,4.71107,4.71217,64000000.0
2008-04-15 17:40:00,4.71167,4.71354,4.71072,4.71223,76000000.0
2008-04-15 17:45:00,4.71332,4.71572,4.71257,4.7156,60000000.0
2008-04-15 17:50:00,4.71535,4.71667,4.71447,4.71578,86000000.0
2008-04-15 17:55:00,4.71578,4.71712,4.71339,4.71544,66000000.0
2008-04-15 18:00:00,4.71475,4.71518,4.71322,4.71427,72000000.0
2008-04-15 18:05:00,4.71376,4.715,4.71234,4.7145,73000000.0
2008-04-15 18:10:00,4.71478,4.71499,4.71267,4.7135,58000000.0
2008-04-15 18:15:00,4.71429,4.71429,4.71257,4.71342,61000000.0
2008-04-15 18:20:00,4.71296,4.71473,4.71265,4.71369,63000000.0
2008-04-15 18:25:00,4.71415,4.71604,4.71305,4.71604,67000000.0
2008-04-15 18:30:00,4.71596,4.71722,4.71446,4.71542,65000000.0
2008-04-15 18:35:00,4.71575,4.71759,4.71521,4.71753,76000000.0
2008-04-15 18:40:00,4.71676,4.71747,4.7147,4.71601,67000000.0
2008-04-15 18:45:00,4.71565,4.71665,4.71409,4.71524,66000000.0
2008-04-15 18:50:00,4.71651,4.71718,4.71529,4.71659,63000000.0
2008-04-15 18:55:00,4.71562,4.71787,4.71558,4.71566,71000000.0
2008-04-15 19:00:00,4.71519,4.71842,4.71511,4.7178,70000000.0
2008-04-15 19:05:00,4.71816,4.71897,4.71655,4.71708,76000000.0
2008-04-15 19:10:00,4.71782,4.72084,4.71709,4.72077,68000000.0
2008-04-15 19:15:00,4.72043,4.72186,4.71879,4.72,61000000.0
2008-04-15 19:20:00,4.72098,4.7216,4.71892,4.72031,72000000.0
2008-04-15 19:25:00,4.71973,4.72602,4.71924,4.72471,62000000.0
2008-04-15 19:30:00,4.72453,4.7292,4.72399,4.72645,66000000.0
2008-04-15 19:35:00,4.72616,4.7284,4.72589,4.72678,63000000.0
2008-04-15 19:40:00,4.72567,4.72643,4.72411,4.72569,70000000.0
2008-04-15 19:45:00,4.72561,4.72716,4.72459,4.72466,70000000.0
2008-04-15 19:50:00,4.72549,4.72617,4.72348,4.72517,71000000.0
2008-04-15 19:55:00,4.7251,4.72626,4.72371,4.72461,68000000.0
2008-04-15 20:00:00,4.72507,4.72624,4.72203,4.72416,67000000.0
2008-04-15 20:05:00,4.72437,4.72437,4.72201,4.72275,65000000.0
2008-04-15 20:10:00,4.72396,4.72417,4.72174,4.72296,66000000.0
2008-04-15 20:15:00,4.72294,4.72392,4.72083,4.72222,64000000.0
2008-04-15 20:20:00,4.72095,4.72251,4.7205,4.72208,65000000.0
2008-04-15 20:25:00,4.72185,4.7233,4.72057,4.72146,63000000.0
2008-04-15 20:30:00,4.7219,4.72211,4.71969,4.72047,59000000.0
2008-04-15 20:35:00,4.72043,4.7215,4.71836,4.71918,70000000.0
2008-04-15 20:40:00,4.71941,4.72142,4.71906,4.72034,89000000.0
2008-04-15 20:45:00,4.71995,4.72101,4.71878,4.7208,67000000.0
2008-04-15 20:50:00,4.71898,4.7206,4.71711,4.71781,62000000.0
2008-04-15 20:55:00,4.71639,4.71932,4.71634,4.71731,65000000.0
2008-04-15 21:00:00,4.7189,4.7197,4.71745,4.71879,72000000.0
2008-04-15 21:05:00,4.71893,4.72088,4.7186,4.71961,66000000.0
2008-04-15 21:10:00,4.71989,4.72206,4.71941,4.72132,62000000.0
2008-04-15 21:15:00,4.72151,4.72271,4.72008,4.72231,68000000.0
2008-04-15 21:20:00,4.72208,4.7233,4.72097,4.72208,52000000.0
2008-04-15 21:25:00,4.72274,4.72343,4.72169,4.72291,58000000.0
2008-04-15 21:30:00,4.72366,4.72469,4.72188,4.72188,59000000.0
2008-04-15 21:35:00,4.72296,4.72436,4.72213,4.72264,88000000.0
2008-04-15 21:40:00,4.72278,4.72359,4.72158,4.72222,65000000.0
2008-04-15 21:45:00,4.7221,4.72325,4.72118,4.72118,62000000.0
2008-04-15 21:50:00,4.72219,4.72219,4.72042,4.72155,62000000.0
2008-04-15 21:55:00,4.72099,4.72168,4.71777,4.71941,72000000.0
2008-04-15 22:00:00,4.71935,4.71969,4.71751,4.71811,79000000.0
2008-04-15 22:05:00,4.71863,4.71863,4.71652,4.7166,67000000.0
2008-04-15 22:10:00,4.71704,4.71888,4.71667,4.71888,64000000.0
2008-04-15 22:15:00,4.71819,4.72079,4.71728,4.71896,69000000.0
2008-04-15 22:20:00,4.72013,4.72217,4.71957,4.72207,69000000.0
2008-04-15 22:25:00,4.72086,4.72248,4.71974,4.71995,63000000.0
2008-04-15 22:30:00,4.72052,4.7212,4.71911,4.71995,60000000.0
2008-04-15 22:35:00,4.71924,4.72095,4.71778,4.71822,56000000.0
2008-04-15 22:40:00,4.71765,4.7194,4.71638,4.7165,63000000.0
2008-04-15 22:45:00,4.71739,4.71921,4.71645,4.71849,68000000.0
2008-04-15 22:50:00,4.71835,4.71913,4.7177,4.71895,70000000.0
2008-04-15 22:55:00,4.71785,4.71926,4.71661,4.71791,64000000.0
2008-04-15 23:00:00,4.71805,4.71855,4.71428,4.71546,68000000.0
2008-04-15 23:05:00,4.71629,4.7166,4.71364,4.71391,60000000.0
2008-04-15 23:10:00,4.71395,4.71813,4.71353,4.71665,66000000.0
2008-04-15 23:15:00,4.71632,4.71824,4.71591,4.71704,65000000.0
2008-04-15 23:20:00,4.71699,4.71838,4.71678,4.7174,66000000.0
2008-04-15 23:25:00,4.71755,4.71827,4.71691,4.71776,64000000.0
2008-04-15 23:30:00,4.71813,4.71813,4.71634,4.71762,72000000.0
2008-04-15 23:35:00,4.71738,4.71906,4.71717,4.7177,62000000.0
2008-04-15 23:40:00,4.71788,4.71908,4.71654,4.71731,80000000.0
2008-04-15 23:45:00,4.71658,4.719,4.71582,4.71874,76000000.0
2008-04-15 23:50:00,4.71809,4.71925,4.71736,4.71905,67000000.0
2008-04-15 23:55:00,4.71918,4.71946,4.71718,4.71918,76000000.0
2008-04-16 00:00:00,4.71857,4.72167,4.71839,4.7204,70000000.0
2008-04-16 00:05:00,4.72009,4.72195,4.71945,4.71995,62000000.0
2008-04-16 00:10:00,4.72092,4.72245,4.72016,4.72188,63000000.0
2008-04-16 00:15:00,4.72083,4.722,4.71912,4.72133,65000000.0
2008-04-16 00:20:00,4.72072,4.72782,4.72072,4.72506,60000000.0
2008-04-16 00:25:00,4.72574,4.72604,4.72102,4.72253,66000000.0
2008-04-16 00:30:00,4.7218,4.72307,4.72069,4.72069,64000000.0
2008-04-16 00:35:00,4.72187,4.72187,4.71867,4.72044,80000000.0
2008-04-16 00:40:00,4.72009,4.7203,4.71776,4.71776,61000000.0
2008-04-16 00:45:00,4.71974,4.72145,4.71878,4.72056,63000000.0
2008-04-16 00:50:00,4.72073,4.72241,4.71937,4.7199,60000000.0
2008-04-16 00:55:00,4.71997,4.72093,4.71869,4.72051,66000000.0
2008-04-16 01:00:00,4.71996,4.72104,4.71916,4.72062,63000000.0
2008-04-16 01:05:00,4.71993,4.72082,4.71873,4.71941,70000000.0
2008-04-16 01:10:00,4.71913,4.72061,4.71797,4.72025,55000000.0
2008-04-16 01:15:00,4.72,4.72252,4.71966,4.7215,63000000.0
2008-04-16 01:20:00,4.72189,4.72294,4.72045,4.72167,59000000.0
2008-04-16 01:25:00,4.72127,4.72477,4.7209,4.72394,70000000.0
2008-04-16 01:30:00,4.72245,4.72438,4.72026,4.72267,68000000.0
2008-04-16 01:35:00,4.72279,4.7228,4.72048,4.72048,71000000.0
2008-04-16 01:40:00,4.72151,4.72282,4.72025,4.72134,72000000.0
2008-04-16 01:45:00,4.72313,4.72323,4.71999,4.72028,68000000.0
2008-04-16 01:50:00,4.72092,4.72178,4.7195,4.72143,67000000.0
2008-04-16 01:55:00,4.71991,4.72123,4.71818,4.71979,61000000.0
2008-04-16 02:00:00,4.71893,4.72097,4.71833,4.71969,69000000.0
2008-04-16 02:05:00,4.71899,4.72141,4.71899,4.72032,73000000.0
2008-04-16 02:10:00,4.72117,4.72174,4.71938,4.72073,74000000.0
2008-04-16 02:15:00,4.72122,4.72182,4.7193,4.71973,70000000.0
2008-04-16 02:20:00,4.72028,4.72069,4.71807,4.71855,74000000.0
2008-04-16 02:25:00,4.71892,4.71898,4.71625,4.71726,59000000.0
2008-04-16 02:30:00,4.71613,4.71819,4.71587,4.71726,64000000.0
2008-04-16 02:35:00,4.71796,4.71796,4.71412,4.71644,71000000.0
2008-04-16 02:40:00,4.71616,4.71739,4.71536,4.71583,69000000.0
2008-04-16 02:45:00,4.71679,4.71778,4.71595,4.71637,69000000.0
2008-04-16 02:50:00,4.71788,4.71908,4.7167,4.71908,66000000.0
2008-04-16 02:55:00,4.71801,4.71908,4.71686,4.71763,65000000.0
2008-04-16 03:00:00,4.71796,4.71796,4.7155,4.71596,67000000.0
2008-04-16 03:05:00,4.71564,4.71704,4.71445,4.71445,68000000.0
2008-04-16 03:10:00,4.71473,4.71621,4.71259,4.714,80000000.0
2008-04-16 03:15:00,4.71256,4.71437,4.71204,4.71356,50000000.0
2008-04-16 03:20:00,4.71363,4.71446,4.71198,4.71367,62000000.0
2008-04-16 03:25:00,4.7134,4.71567,4.71233,4.7149,71000000.0
2008-04-16 03:30:00,4.71558,4.71558,4.71249,4.71249,68000000.0
2008-04-16 03:35:00,4.71368,4.71468,4.71208,4.71241,60000000.0
2008-04-16 03:40:00,4.71383,4.71418,4.71224,4.71341,82000000.0
2008-04-16 03:45:00,4.71407,4.71459,4.7124,4.71401,53000000.0
2008-04-16 03:50:00,4.71282,4.71539,4.71282,4.71392,74000000.0
2008-04-16 03:55:00,4.71455,4.71692,4.71307,4.71679,63000000.0
2008-04-16 04:00:00,4.7169,4.71703,4.71543,4.71661,70000000.0
2008-04-16 04:05:00,4.71534,4.71927,4.71456,4.71927,66000000.0
2008-04-16 04:10:00,4.719,4.7193,4.71605,4.71682,77000000.0
2008-04-16 04:15:00,4.71705,4.71814,4.71653,4.7178,57000000.0
2008-04-16 04:20:00,4.71737,4.7189,4.71695,4.7178,62000000.0
2008-04-16 04:25:00,4.71804,4.71821,4.71649,4.717,53000000.0
2008-04-16 04:30:00,4.71762,4.71807,4.71624,4.7173,66000000.0
2008-04-16 04:35:00,4.71631,4.71794,4.71516,4.7171,64000000.0
2008-04-16 04:40:00,4.71755,4.71802,4.71622,4.7168,54000000.0
2008-04-16 04:45:00,4.71779,4.71858,4.71639,4.71675,63000000.0
2008-04-16 04:50:00,4.71719,4.7181,4.71628,4.71735,71000000.0
2008-04-16 04:55:00,4.71723,4.71865,4.71612,4.71805,65000000.0
2008-04-16 05:00:00,4.71649,4.71844,4.71649,4.71717,62000000.0
2008-04-16 05:05:00,4.71757,4.72124,4.71707,4.72076,72000000.0
2008-04-16 05:10:00,4.72052,4.72244,4.71969,4.72244,59000000.0
2008-04-16 05:15:00,4.72103,4.72227,4.71946,4.72069,67000000.0
2008-04-16 05:20:00,4.71902,4.72034,4.718,4.71945,79000000.0
2008-04-16 05:25:00,4.71874,4.72003,4.71835,4.72003,66000000.0
2008-04-16 05:30:00,4.71808,4.71973,4.71799,4.71874,76000000.0
2008-04-16 05:35:00,4.71867,4.71976,4.71791,4.71818,78000000.0
2008-04-16 05:40:00,4.71877,4.71988,4.71782,4.71834,61000000.0
2008-04-16 05:45:00,4.718,4.72002,4.71777,4.71934,77000000.0
2008-04-16 05:50:00,4.71932,4.72013,4.71815,4.72013,62000000.0
2008-04-16 05:55:00,4.71888,4.72014,4.71815,4.71978,70000000.0
2008-04-16 06:00:00,4.71965,4.71993,4.71813,4.71902,77000000.0
2008-04-16 06:05:00,4.71975,4.71975,4.71676,4.71792,81000000.0
2008-04-16 06:10:00,4.71629,4.71772,4.71523,4.71725,73000000.0
2008-04-16 06:15:00,4.71683,4.71771,4.71524,4.71524,69000000.0
2008-04-16 06:20:00,4.71646,4.71661,4.71401,4.71454,68000000.0
2008-04-16 06:25:00,4.71629,4.71699,4.71472,4.71617,71000000.0
2008-04-16 06:30:00,4.71652,4.71652,4.71478,4.71575,58000000.0
2008-04-16 06:35:00,4.71538,4.71925,4.71488,4.71885,72000000.0
2008-04-16 06:40:00,4.71873,4.71887,4.71675,4.7173,71000000.0
2008-04-16 06:45:00,4.71804,4.71856,4.71608,4.71624,69000000.0
2008-04-16 06:50:00,4.71736,4.71736,4.715,4.715,56000000.0
2008-04-16 06:55:00,4.71648,4.71665,4.71468,4.71624,64000000.0
2008-04-16 07:00:00,4.71653,4.71653,4.71409,4.71558,58000000.0
2008-04-16 07:05:00,4.71493,4.71675,4.71449,4.71612,59000000.0
2008-04-16 07:10:00,4.71725,4.71798,4.71583,4.71583,82000000.0
2008-04-16 07:15:00,4.71744,4.71817,4.71529,4.71722,80000000.0
2008-04-16 07:20:00,4.71725,4.7185,4.71647,4.71813,76000000.0
2008-04-16 07:25:00,4.71793,4.71872,4.71609,4.71818,78000000.0
2008-04-16 07:30:00,4.71731,4.71858,4.71406,4.71554,61000000.0
2008-04-16 07:35:00,4.71722,4.71722,4.71217,4.71283,63000000.0
2008-04-16 07:40:00,4.71386,4.71445,4.70761,4.70906,55000000.0
2008-04-16 07:45:00,4.71009,4.71274,4.7087,4.70999,59000000.0
2008-04-16 07:50:00,4.71007,4.71332,4.70637,4.70637,67000000.0
2008-04-16 07:55:00,4.7063,4.71248,4.70615,4.70905,62000000.0
2008-04-16 08:00:00,4.70671,4.71221,4.70632,4.70722,65000000.0
2008-04-16 08:05:00,4.70864,4.71231,4.7038,4.70405,73000000.0
2008-04-16 08:10:00,4.70238,4.70848,4.70191,4.70322,58000000.0
2008-04-16 08:15:00,4.7045,4.71058,4.70185,4.70528,59000000.0
2008-04-16 08:20:00,4.70739,4.71005,4.70298,4.70418,64000000.0
2008-04-16 08:25:00,4.70992,4.70992,4.7015,4.704,56000000.0
2008-04-16 08:30:00,4.70398,4.70897,4.702,4.70221,62000000.0
2008-04-16 08:35:00,4.70338,4.7038,4.70138,4.70362,56000000.0
2008-04-16 08:40:00,4.70356,4.70476,4.70295,4.70382,58000000.0
2008-04-16 08:45:00,4.7042,4.7042,4.69984,4.70386,76000000.0
2008-04-16 08:50:00,4.70276,4.70371,4.69985,4.7026,81000000.0
2008-04-16 08:55:00,4.70253,4.70527,4.70075,4.70418,70000000.0
2008-04-16 09:00:00,4.70448,4.70721,4.70316,4.70463,62000000.0
2008-04-16 09:05:00,4.70599,4.70819,4.70361,4.70555,66000000.0
2008-04-16 09:10:00,4.70577,4.70775,4.70403,4.70505,67000000.0
2008-04-16 09:15:00,4.70614,4.70747,4.70372,4.7052,72000000.0
2008-04-16 09:20:00,4.70635,4.7073,4.70453,4.70553,74000000.0
2008-04-16 09:25:00,4.7073,4.70805,4.70337,4.70355,68000000.0
2008-04-16 09:30:00,4.70449,4.70535,4.70288,4.70431,69000000.0
2008-04-16 09:35:00,4.70355,4.70507,4.69971,4.70033,85000000.0
2008-04-16 09:40:00,4.70205,4.70294,4.6994,4.70139,74000000.0
2008-04-16 09:45:00,4.70308,4.70381,4.70109,4.70257,76000000.0
2008-04-16 09:50:00,4.70293,4.70586,4.70166,4.70505,74000000.0
2008-04-16 09:55:00,4.70498,4.70498,4.70214,4.70224,68000000.0
2008-04-16 10:00:00,4.70197,4.70455,4.70163,4.70271,75000000.0
2008-04-16 10:05:00,4.70316,4.70459,4.70181,4.70276,50000000.0
2008-04-16 10:10:00,4.70272,4.70513,4.70189,4.70412,70000000.0
2008-04-16 10:15:00,4.70273,4.70497,4.70237,4.70359,74000000.0
2008-04-16 10:20:00,4.70448,4.7062,4.70323,4.70537,60000000.0
2008-04-16 10:25:00,4.70578,4.70579,4.70254,4.705,60000000.0
2008-04-16 10:30:00,4.70425,4.70665,4.70322,4.70476,57000000.0
2008-04-16 10:35:00,4.70379,4.70608,4.70342,4.70608,72000000.0
2008-04-16 10:40:00,4.70582,4.70778,4.70436,4.70644,62000000.0
2008-04-16 10:45:00,4.70621,4.70681,4.70349,4.70475,55000000.0
2008-04-16 10:50:00,4.70402,4.70439,4.69866,4.69962,72000000.0
2008-04-16 10:55:00,4.70058,4.70172,4.69659,4.69932,49000000.0
2008-04-16 11:00:00,4.69918,4.69918,4.68978,4.69291,61000000.0
2008-04-16 11:05:00,4.69226,4.69318,4.68817,4.68939,71000000.0
2008-04-16 11:10:00,4.68859,4.68999,4.68603,4.68834,67000000.0
2008-04-16 11:15:00,4.68798,4.69078,4.68684,4.68926,63000000.0
2008-04-16 11:20:00,4.68919,4.68979,4.6836,4.68601,76000000.0
2008-04-16 11:25:00,4.68585,4.68822,4.68454,4.68711,64000000.0
2008-04-16 11:30:00,4.68783,4.68783,4.67896,4.68132,74000000.0
2008-04-16 11:35:00,4.67956,4.67974,4.6738,4.67579,60000000.0
2008-04-16 11:40:00,4.67484,4.67712,4.67233,4.67609,64000000.0
2008-04-16 11:45:00,4.67603,4.67603,4.66836,4.67006,62000000.0
2008-04-16 11:50:00,4.67012,4.67171,4.66637,4.67129,68000000.0
2008-04-16 11:55:00,4.67184,4.67396,4.67016,4.67334,52000000.0
2008-04-16 12:00:00,4.67364,4.67364,4.67101,4.67101,63000000.0
2008-04-16 12:05:00,4.67215,4.67369,4.6698,4.67369,61000000.0
2008-04-16 12:10:00,4.67253,4.67378,4.67102,4.67252,63000000.0
2008-04-16 12:15:00,4.67185,4.67451,4.67158,4.67386,56000000.0
2008-04-16 12:20:00,4.67371,4.67799,4.67334,4.67712,70000000.0
2008-04-16 12:25:00,4.67683,4.67718,4.67209,4.67516,57000000.0
2008-04-16 12:30:00,4.6743,4.67553,4.67214,4.6729,61000000.0
2008-04-16 12:35:00,4.67335,4.67434,4.67094,4.67265,64000000.0
2008-04-16 12:40:00,4.67289,4.67484,4.67211,4.67211,70000000.0
2008-04-16 12:45:00,4.67333,4.67333,4.66999,4.67178,65000000.0
2008-04-16 12:50:00,4.67133,4.67266,4.66994,4.67139,66000000.0
2008-04-16 12:55:00,4.66943,4.67441,4.66943,4.67441,62000000.0
2008-04-16 13:00:00,4.67467,4.67905,4.6729,4.67807,81000000.0
2008-04-16 13:05:00,4.67982,4.67982,4.67531,4.67638,77000000.0
2008-04-16 13:10:00,4.67639,4.67653,4.67413,4.67534,79000000.0
2008-04-16 13:15:00,4.6757,4.67885,4.67504,4.67885,63000000.0
2008-04-16 13:20:00,4.67801,4.67985,4.67653,4.67897,78000000.0
2008-04-16 13:25:00,4.67758,4.67974,4.67629,4.67668,62000000.0
2008-04-16 13:30:00,4.67794,4.6784,4.67287,4.6729,55000000.0
2008-04-16 13:35:00,4.67269,4.67449,4.67171,4.67329,65000000.0
2008-04-16 13:40:00,4.67297,4.67645,4.67283,4.67645,55000000.0
2008-04-16 13:45:00,4.67778,4.67822,4.67528,4.67654,64000000.0
2008-04-16 13:50:00,4.6763,4.67713,4.67426,4.6748,58000000.0
2008-04-16 13:55:00,4.676,4.676,4.67386,4.67451,59000000.0
2008-04-16 14:00:00,4.67519,4.6772,4.67464,4.677,72000000.0
2008-04-16 14:05:00,4.67703,4.67968,4.67617,4.67636,60000000.0
2008-04-16 14:10:00,4.67761,4.67863,4.67603,4.67697,56000000.0
2008-04-16 14:15:00,4.67828,4.67853,4.67604,4.67688,76000000.0
2008-04-16 14:20:00,4.67776,4.67776,4.67436,4.67562,52000000.0
2008-04-16 14:25:00,4.67611,4.67743,4.67442,4.67602,65000000.0
2008-04-16 14:30:00,4.67447,4.67456,4.66759,4.66867,60000000.0
2008-04-16 14:35:00,4.66932,4.67025,4.6657,4.66749,63000000.0
2008-04-16 14:40:00,4.66776,4.67236,4.66734,4.67064,77000000.0
2008-04-16 14:45:00,4.67004,4.67156,4.66833,4.67006,56000000.0
2008-04-16 14:50:00,4.66969,4.66972,4.66611,4.66692,60000000.0
2008-04-16 14:55:00,4.66786,4.66935,4.66619,4.66885,71000000.0
2008-04-16 15:00:00,4.66867,4.67133,4.66812,4.67091,76000000.0
2008-04-16 15:05:00,4.66949,4.67051,4.66797,4.66817,68000000.0
2008-04-16 15:10:00,4.66888,4.67246,4.66821,4.67148,61000000.0
2008-04-16 15:15:00,4.67344,4.67593,4.67177,4.67395,68000000.0
2008-04-16 15:20:00,4.67379,4.6748,4.67231,4.67278,59000000.0
2008-04-16 15:25:00,4.67368,4.67581,4.67325,4.6749,71000000.0
2008-04-16 15:30:00,4.6753,4.67694,4.67306,4.67561,68000000.0
2008-04-16 15:35:00,4.67661,4.67705,4.6744,4.6768,52000000.0
2008-04-16 15:40:00,4.67614,4.67626,4.6723,4.67504,62000000.0
2008-04-16 15:45:00,4.67616,4.67639,4.6721,4.67349,81000000.0
2008-04-16 15:50:00,4.67431,4.67464,4.67064,4.67131,75000000.0
2008-04-16 15:55:00,4.67173,4.67295,4.66952,4.67153,74000000.0
2008-04-16 16:00:00,4.67219,4.67318,4.66871,4.67042,61000000.0
2008-04-16 16:05:00,4.6684,4.67258,4.6684,4.67111,70000000.0
2008-04-16 16:10:00,4.67182,4.67299,4.67002,4.67264,64000000.0
2008-04-16 16:15:00,4.67112,4.67521,4.67078,4.6737,66000000.0
2008-04-16 16:20:00,4.6733,4.67452,4.67167,4.67313,65000000.0
2008-04-16 16:25:00,4.67262,4.67418,4.67226,4.67386,51000000.0
2008-04-16 16:30:00,4.67421,4.67622,4.67245,4.6753,53000000.0
2008-04-16 16:35:00,4.67351,4.67428,4.6684,4.66973,78000000.0
2008-04-16 16:40:00,4.66823,4.67084,4.66823,4.67026,86000000.0
2008-04-16 16:45:00,4.66906,4.67131,4.66833,4.66966,59000000.0
2008-04-16 16:50:00,4.66908,4.67016,4.6663,4.66937,66000000.0
2008-04-16 16:55:00,4.669,4.67207,4.66802,4.67111,52000000.0
2008-04-16 17:00:00,4.67168,4.6738,4.67035,4.67213,62000000.0
2008-04-16 17:05:00,4.67258,4.67258,4.6686,4.67216,73000000.0
2008-04-16 17:10:00,4.67134,4.67209,4.66851,4.67005,57000000.0
2008-04-16 17:15:00,4.66893,4.67291,4.66587,4.67244,71000000.0
2008-04-16 17:20:00,4.67239,4.67239,4.66859,4.66895,55000000.0
2008-04-16 17:25:00,4.66828,4.67113,4.66742,4.67113,62000000.0
2008-04-16 17:30:00,4.67018,4.67481,4.66822,4.67166,63000000.0
2008-04-16 17:35:00,4.67315,4.67538,4.67246,4.67393,64000000.0
2008-04-16 17:40:00,4.67359,4.67648,4.67204,4.67429,76000000.0
2008-04-16 17:45:00,4.674,4.67455,4.67003,4.67096,60000000.0
2008-04-16 17:50:00,4.67111,4.67113,4.66752,4.6706,86000000.0
2008-04-16 17:55:00,4.66996,4.67068,4.66356,4.66497,66000000.0
2008-04-16 18:00:00,4.66401,4.66972,4.66296,4.66607,72000000.0
2008-04-16 18:05:00,4.66732,4.66834,4.66521,4.66658,73000000.0
2008-04-16 18:10:00,4.66859,4.67255,4.66703,4.67255,58000000.0
2008-04-16 18:15:00,4.67121,4.67182,4.66916,4.67182,61000000.0
2008-04-16 18:20:00,4.6709,4.67188,4.66901,4.67046,63000000.0
2008-04-16 18:25:00,4.6708,4.6708,4.66795,4.66891,67000000.0
2008-04-16 18:30:00,4.66823,4.66845,4.66506,4.66785,65000000.0
2008-04-16 18:35:00,4.66627,4.66804,4.66555,4.66697,76000000.0
2008-04-16 18:40:00,4.66675,4.66791,4.66538,4.6663,67000000.0
2008-04-16 18:45:00,4.66704,4.66891,4.66623,4.66764,66000000.0
2008-04-16 18:50:00,4.66636,4.66802,4.66571,4.66654,63000000.0
2008-04-16 18:55:00,4.667,4.66811,4.66582,4.66647,71000000.0
2008-04-16 19:00:00,4.66636,4.66758,4.66539,4.66605,70000000.0
2008-04-16 19:05:00,4.66698,4.66836,4.66572,4.66688,76000000.0
2008-04-16 19:10:00,4.66694,4.66862,4.66567,4.66778,68000000.0
2008-04-16 19:15:00,4.6671,4.6703,4.6671,4.66853,61000000.0
2008-04-16 19:20:00,4.66741,4.66883,4.6642,4.66557,72000000.0
2008-04-16 19:25:00,4.6649,4.66613,4.66377,4.66573,62000000.0
2008-04-16 19:30:00,4.66699,4.66982,4.66494,4.66777,66000000.0
2008-04-16 19:35:00,4.66867,4.66881,4.66621,4.66852,63000000.0
2008-04-16 19:40:00,4.66715,4.66922,4.66685,4.6682,70000000.0
2008-04-16 19:45:00,4.66778,4.66952,4.66678,4.66899,70000000.0
2008-04-16 19:50:00,4.66814,4.67018,4.66803,4.66844,71000000.0
2008-04-16 19:55:00,4.66942,4.67052,4.6686,4.66948,68000000.0
2008-04-16 20:00:00,4.66884,4.67236,4.66799,4.67085,67000000.0
2008-04-16 20:05:00,4.67061,4.67199,4.66852,4.66871,65000000.0
2008-04-16 20:10:00,4.6705,4.67117,4.66898,4.66962,66000000.0
2008-04-16 20:15:00,4.67073,4.67362,4.66902,4.6725,64000000.0
2008-04-16 20:20:00,4.67276,4.67379,4.67132,4.67197,65000000.0
2008-04-16 20:25:00,4.67239,4.67331,4.66942,4.67041,63000000.0
2008-04-16 20:30:00,4.67095,4.67161,4.66742,4.67007,59000000.0
2008-04-16 20:35:00,4.66985,4.67208,4.66869,4.67075,70000000.0
2008-04-16 20:40:00,4.67101,4.67227,4.66954,4.67073,89000000.0
2008-04-16 20:45:00,4.67023,4.67154,4.66911,4.67095,67000000.0
2008-04-16 20:50:00,4.66981,4.67124,4.66877,4.66888,62000000.0
2008-04-16 20:55:00,4.66909,4.67076,4.66789,4.67064,65000000.0
2008-04-16 21:00:00,4.6708,4.67125,4.66899,4.67016,72000000.0
2008-04-16 21:05:00,4.67001,4.67223,4.66957,4.67153,66000000.0
2008-04-16 21:10:00,4.67069,4.67364,4.67039,4.67346,62000000.0
2008-04-16 21:15:00,4.67394,4.67413,4.67212,4.67311,68000000.0
2008-04-16 21:20:00,4.67303,4.67451,4.67237,4.67275,52000000.0
2008-04-16 21:25:00,4.67179,4.67348,4.67086,4.67155,58000000.0
2008-04-16 21:30:00,4.67279,4.6729,4.66993,4.6712,59000000.0
2008-04-16 21:35:00,4.67129,4.67129,4.66828,4.66948,88000000.0
2008-04-16 21:40:00,4.66946,4.67107,4.66807,4.66981,65000000.0
2008-04-16 21:45:00,4.66814,4.67018,4.66765,4.66813,62000000.0
2008-04-16 21:50:00,4.66866,4.67034,4.66813,4.66933,62000000.0
2008-04-16 21:55:00,4.67012,4.67081,4.66792,4.66931,72000000.0
2008-04-16 22:00:00,4.66831,4.67047,4.66798,4.66957,79000000.0
2008-04-16 22:05:00,4.66828,4.6715,4.66806,4.6705,67000000.0
2008-04-16 22:10:00,4.67118,4.672,4.66953,4.66961,64000000.0
2008-04-16 22:15:00,4.67112,4.67195,4.66854,4.66997,69000000.0
2008-04-16 22:20:00,4.66953,4.67241,4.6685,4.67006,69000000.0
2008-04-16 22:25:00,4.67031,4.67217,4.66933,4.67069,63000000.0
2008-04-16 22:30:00,4.67148,4.67215,4.67018,4.67124,60000000.0
2008-04-16 22:35:00,4.67286,4.67286,4.66976,4.67069,56000000.0
2008-04-16 22:40:00,4.67018,4.67265,4.67018,4.67073,63000000.0
2008-04-16 22:45:00,4.67159,4.67288,4.67089,4.67211,68000000.0
2008-04-16 22:50:00,4.67056,4.67309,4.67032,4.67201,70000000.0
2008-04-16 22:55:00,4.67151,4.67323,4.67072,4.67139,64000000.0
2008-04-16 23:00:00,4.67161,4.67257,4.67059,4.67213,68000000.0
2008-04-16 23:05:00,4.67075,4.67214,4.6695,4.67177,60000000.0
2008-04-16 23:10:00,4.66982,4.67216,4.66959,4.6708,66000000.0
2008-04-16 23:15:00,4.67025,4.67168,4.66964,4.67126,65000000.0
2008-04-16 23:20:00,4.67111,4.67179,4.67026,4.67105,66000000.0
2008-04-16 23:25:00,4.6702,4.6722,4.6702,4.67061,64000000.0
2008-04-16 23:30:00,4.67146,4.67265,4.67062,4.67245,72000000.0
2008-04-16 23:35:00,4.67125,4.67266,4.67091,4.67172,62000000.0
2008-04-16 23:40:00,4.67307,4.67415,4.6709,4.67415,80000000.0
2008-04-16 23:45:00,4.67214,4.67414,4.67214,4.67336,76000000.0
2008-04-16 23:50:00,4.67299,4.67466,4.67221,4.67347,67000000.0
2008-04-16 23:55:00,4.67299,4.67443,4.67237,4.67297,76000000.0
2008-04-17 00:00:00,4.67338,4.67388,4.67184,4.67311,70000000.0
2008-04-17 00:05:00,4.67356,4.67378,4.67157,4.67227,62000000.0
2008-04-17 00:10:00,4.67224,4.67364,4.67164,4.67274,63000000.0
2008-04-17 00:15:00,4.67262,4.67354,4.67162,4.67211,65000000.0
2008-04-17 00:20:00,4.67275,4.67374,4.67154,4.67227,60000000.0
2008-04-17 00:25:00,4.67315,4.67472,4.67242,4.67352,66000000.0
2008-04-17 00:30:00,4.67323,4.67498,4.67278,4.67419,64000000.0
2008-04-17 00:35:00,4.67288,4.67437,4.67246,4.67328,80000000.0
2008-04-17 00:40:00,4.67315,4.67465,4.67135,4.67277,61000000.0
2008-04-17 00:45:00,4.6718,4.67274,4.67043,4.67141,63000000.0
2008-04-17 00:50:00,4.67028,4.67141,4.66859,4.66977,60000000.0
2008-04-17 00:55:00,4.6705,4.67147,4.66887,4.66887,66000000.0
2008-04-17 01:00:00,4.66912,4.67109,4.66911,4.6694,63000000.0
2008-04-17 01:05:00,4.67003,4.67121,4.6689,4.66953,70000000.0
2008-04-17 01:10:00,4.67028,4.67157,4.66943,4.67057,55000000.0
2008-04-17 01:15:00,4.67001,4.67095,4.66797,4.66893,63000000.0
2008-04-17 01:20:00,4.66993,4.67033,4.66795,4.6686,59000000.0
2008-04-17 01:25:00,4.66888,4.67053,4.66772,4.66784,70000000.0
2008-04-17 01:30:00,4.66882,4.67226,4.66755,4.6722,68000000.0
2008-04-17 01:35:00,4.67126,4.67294,4.67086,4.67196,71000000.0
2008-04-17 01:40:00,4.67151,4.67313,4.67142,4.67142,72000000.0
2008-04-17 01:45:00,4.67188,4.67253,4.67065,4.67187,68000000.0
2008-04-17 01:50:00,4.67112,4.67262,4.67067,4.67098,67000000.0
2008-04-17 01:55:00,4.67182,4.67505,4.67114,4.67505,61000000.0
2008-04-17 02:00:00,4.67419,4.67591,4.67388,4.67485,69000000.0
2008-04-17 02:05:00,4.6754,4.67657,4.67398,4.67582,73000000.0
2008-04-17 02:10:00,4.67545,4.67628,4.67391,4.67482,74000000.0
2008-04-17 02:15:00,4.67514,4.6758,4.67387,4.67423,70000000.0
2008-04-17 02:20:00,4.67441,4.67549,4.67347,4.6736,74000000.0
2008-04-17 02:25:00,4.6748,4.67827,4.67397,4.6772,59000000.0
2008-04-17 02:30:00,4.67832,4.68016,4.67554,4.67905,64000000.0
2008-04-17 02:35:00,4.67782,4.68224,4.6761,4.68224,71000000.0
2008-04-17 02:40:00,4.68168,4.68198,4.67603,4.67734,69000000.0
2008-04-17 02:45:00,4.67687,4.67777,4.67449,4.67483,69000000.0
2008-04-17 02:50:00,4.67664,4.67934,4.67503,4.67836,66000000.0
2008-04-17 02:55:00,4.67953,4.68025,4.67569,4.67639,65000000.0
2008-04-17 03:00:00,4.68055,4.68055,4.67486,4.67537,67000000.0
2008-04-17 03:05:00,4.67486,4.67621,4.67372,4.67446,68000000.0
2008-04-17 03:10:00,4.6743,4.6766,4.67406,4.67469,80000000.0
2008-04-17 03:15:00,4.67514,4.67787,4.67461,4.67728,50000000.0
2008-04-17 03:20:00,4.67557,4.67718,4.67486,4.6767,62000000.0
2008-04-17 03:25:00,4.67555,4.67641,4.67397,4.67512,71000000.0
2008-04-17 03:30:00,4.67505,4.67607,4.67403,4.67421,68000000.0
2008-04-17 03:35:00,4.67568,4.67612,4.67418,4.67554,60000000.0
2008-04-17 03:40:00,4.67603,4.67693,4.67442,4.6749,82000000.0
2008-04-17 03:45:00,4.67531,4.67745,4.67501,4.67703,53000000.0
2008-04-17 03:50:00,4.6761,4.67772,4.67526,4.67719,74000000.0
2008-04-17 03:55:00,4.67656,4.67777,4.67523,4.67656,63000000.0
2008-04-17 04:00:00,4.67627,4.67772,4.67595,4.67608,70000000.0
2008-04-17 04:05:00,4.67735,4.67742,4.67498,4.67511,66000000.0
2008-04-17 04:10:00,4.67515,4.67652,4.67445,4.67545,77000000.0
2008-04-17 04:15:00,4.67544,4.67652,4.67455,4.67615,57000000.0
2008-04-17 04:20:00,4.67628,4.67642,4.67464,4.67536,62000000.0
2008-04-17 04:25:00,4.67613,4.67617,4.67424,4.6748,53000000.0
2008-04-17 04:30:00,4.67504,4.67634,4.6747,4.67542,66000000.0
2008-04-17 04:35:00,4.67541,4.67635,4.67417,4.67495,64000000.0
2008-04-17 04:40:00,4.67562,4.6763,4.67484,4.67561,54000000.0
2008-04-17 04:45:00,4.67469,4.67758,4.6745,4.67702,63000000.0
2008-04-17 04:50:00,4.67535,4.677,4.675,4.67571,71000000.0
2008-04-17 04:55:00,4.67599,4.67639,4.67452,4.67452,65000000.0
2008-04-17 05:00:00,4.67529,4.67529,4.67168,4.67296,62000000.0
2008-04-17 05:05:00,4.67264,4.67449,4.67243,4.6729,72000000.0
2008-04-17 05:10:00,4.6743,4.6743,4.67136,4.67268,59000000.0
2008-04-17 05:15:00,4.67237,4.67333,4.67111,4.67165,67000000.0
2008-04-17 05:20:00,4.67174,4.6744,4.67167,4.67312,79000000.0
2008-04-17 05:25:00,4.67225,4.67355,4.67027,4.67193,66000000.0
2008-04-17 05:30:00,4.67063,4.67219,4.67042,4.67185,76000000.0
2008-04-17 05:35:00,4.67047,4.67363,4.67047,4.67214,78000000.0
2008-04-17 05:40:00,4.67309,4.67342,4.67182,4.67219,61000000.0
2008-04-17 05:45:00,4.67382,4.67459,4.67157,4.67157,77000000.0
2008-04-17 05:50:00,4.67277,4.67357,4.67085,4.67085,62000000.0
2008-04-17 05:55:00,4.67165,4.67258,4.67063,4.6722,70000000.0
2008-04-17 06:00:00,4.67167,4.67185,4.66971,4.67123,77000000.0
2008-04-17 06:05:00,4.67218,4.67514,4.6717,4.67437,81000000.0
2008-04-17 06:10:00,4.6741,4.67632,4.67288,4.67325,73000000.0
2008-04-17 06:15:00,4.67396,4.67571,4.67259,4.6752,69000000.0
2008-04-17 06:20:00,4.67547,4.6777,4.67472,4.67552,68000000.0
2008-04-17 06:25:00,4.6763,4.67706,4.67378,4.67549,71000000.0
2008-04-17 06:30:00,4.67631,4.67776,4.67488,4.67715,58000000.0
2008-04-17 06:35:00,4.67844,4.6795,4.67577,4.67583,72000000.0
2008-04-17 06:40:00,4.67794,4.67809,4.6757,4.67645,71000000.0
2008-04-17 06:45:00,4.6768,4.67803,4.67543,4.67693,69000000.0
2008-04-17 06:50:00,4.67628,4.67818,4.67531,4.67639,56000000.0
2008-04-17 06:55:00,4.67663,4.67773,4.6755,4.67725,64000000.0
2008-04-17 07:00:00,4.67748,4.67914,4.676,4.67883,58000000.0
2008-04-17 07:05:00,4.67814,4.68078,4.67602,4.67659,59000000.0
2008-04-17 07:10:00,4.67798,4.67825,4.674,4.6754,82000000.0
2008-04-17 07:15:00,4.67365,4.67532,4.67164,4.67532,80000000.0
2008-04-17 07:20:00,4.67548,4.67608,4.6746,4.67585,76000000.0
2008-04-17 07:25:00,4.67619,4.67828,4.67497,4.67693,78000000.0
2008-04-17 07:30:00,4.67666,4.67749,4.67346,4.67352,61000000.0
2008-04-17 07:35:00,4.67519,4.67574,4.67276,4.67506,63000000.0
2008-04-17 07:40:00,4.67318,4.67629,4.67264,4.67496,55000000.0
2008-04-17 07:45:00,4.67473,4.67719,4.67384,4.67665,59000000.0
2008-04-17 07:50:00,4.6765,4.67718,4.67389,4.67402,67000000.0
2008-04-17 07:55:00,4.67467,4.67595,4.67378,4.67433,62000000.0
2008-04-17 08:00:00,4.6747,4.67774,4.6747,4.67539,65000000.0
2008-04-17 08:05:00,4.67538,4.67573,4.67328,4.67467,73000000.0
2008-04-17 08:10:00,4.67377,4.67524,4.67299,4.67375,58000000.0
2008-04-17 08:15:00,4.67491,4.67562,4.67304,4.67486,59000000.0
2008-04-17 08:20:00,4.67536,4.67806,4.67361,4.67592,64000000.0
2008-04-17 08:25:00,4.67589,4.67874,4.67463,4.67679,56000000.0
2008-04-17 08:30:00,4.67611,4.67793,4.67551,4.67682,62000000.0
2008-04-17 08:35:00,4.67861,4.68064,4.67729,4.67987,56000000.0
2008-04-17 08:40:00,4.67964,4.68204,4.67732,4.68087,58000000.0
2008-04-17 08:45:00,4.68243,4.68532,4.68015,4.68046,76000000.0
2008-04-17 08:50:00,4.68207,4.68207,4.67427,4.67558,81000000.0
2008-04-17 08:55:00,4.67507,4.67744,4.67461,4.67616,70000000.0
2008-04-17 09:00:00,4.67548,4.67603,4.67022,4.67292,62000000.0
2008-04-17 09:05:00,4.67259,4.67385,4.67135,4.67147,66000000.0
2008-04-17 09:10:00,4.67191,4.67477,4.6716,4.6727,67000000.0
2008-04-17 09:15:00,4.67333,4.67513,4.67249,4.67486,72000000.0
2008-04-17 09:20:00,4.67454,4.6759,4.67194,4.67371,74000000.0
2008-04-17 09:25:00,4.67429,4.67571,4.67258,4.67447,68000000.0
2008-04-17 09:30:00,4.67511,4.67556,4.67185,4.67355,69000000.0
2008-04-17 09:35:00,4.67408,4.67438,4.67139,4.67202,85000000.0
2008-04-17 09:40:00,4.67237,4.67346,4.66953,4.66976,74000000.0
2008-04-17 09:45:00,4.66976,4.67127,4.66612,4.66765,76000000.0
2008-04-17 09:50:00,4.66772,4.66809,4.66399,4.66785,74000000.0
2008-04-17 09:55:00,4.66624,4.668,4.66417,4.66417,68000000.0
2008-04-17 10:00:00,4.6635,4.66725,4.6635,4.66628,75000000.0
2008-04-17 10:05:00,4.66624,4.66881,4.66569,4.66687,50000000.0
2008-04-17 10:10:00,4.66903,4.67002,4.66711,4.66911,70000000.0
2008-04-17 10:15:00,4.66975,4.66979,4.66721,4.66872,74000000.0
2008-04-17 10:20:00,4.66923,4.67099,4.66813,4.66877,60000000.0
2008-04-17 10:25:00,4.66972,4.67217,4.66914,4.67131,60000000.0
2008-04-17 10:30:00,4.67036,4.6717,4.66932,4.67011,57000000.0
2008-04-17 10:35:00,4.66924,4.67148,4.66881,4.67038,72000000.0
2008-04-17 10:40:00,4.67007,4.67192,4.66888,4.67068,62000000.0
2008-04-17 10:45:00,4.67198,4.67198,4.66789,4.66841,55000000.0
2008-04-17 10:50:00,4.66905,4.67011,4.66637,4.67002,72000000.0
2008-04-17 10:55:00,4.67043,4.67198,4.66877,4.67198,49000000.0
2008-04-17 11:00:00,4.67105,4.67184,4.66908,4.66998,61000000.0
2008-04-17 11:05:00,4.67125,4.67185,4.6689,4.67035,71000000.0
2008-04-17 11:10:00,4.6696,4.67178,4.66691,4.66703,67000000.0
2008-04-17 11:15:00,4.66836,4.66853,4.66163,4.66423,63000000.0
2008-04-17 11:20:00,4.66339,4.66624,4.66138,4.6658,76000000.0
2008-04-17 11:25:00,4.66556,4.66712,4.66379,4.66664,64000000.0
2008-04-17 11:30:00,4.66627,4.66744,4.66385,4.66714,74000000.0
2008-04-17 11:35:00,4.66594,4.66705,4.66369,4.66474,60000000.0
2008-04-17 11:40:00,4.66617,4.66721,4.66465,4.66673,64000000.0
2008-04-17 11:45:00,4.66503,4.66987,4.66491,4.66876,62000000.0
2008-04-17 11:50:00,4.66832,4.67017,4.66758,4.67017,68000000.0
2008-04-17 11:55:00,4.67116,4.67338,4.66905,4.66937,52000000.0
2008-04-17 12:00:00,4.66971,4.67086,4.66799,4.66921,63000000.0
2008-04-17 12:05:00,4.66822,4.66985,4.66687,4.66894,61000000.0
2008-04-17 12:10:00,4.66911,4.67112,4.66866,4.6693,63000000.0
2008-04-17 12:15:00,4.66876,4.67124,4.66876,4.67003,56000000.0
2008-04-17 12:20:00,4.66995,4.67253,4.66978,4.67058,70000000.0
2008-04-17 12:25:00,4.67223,4.67713,4.67023,4.67604,57000000.0
2008-04-17 12:30:00,4.67592,4.67698,4.67339,4.67523,61000000.0
2008-04-17 12:35:00,4.67359,4.67914,4.6728,4.67877,64000000.0
2008-04-17 12:40:00,4.67942,4.68355,4.67757,4.68242,70000000.0
2008-04-17 12:45:00,4.6813,4.68204,4.6794,4.68101,65000000.0
2008-04-17 12:50:00,4.68056,4.68135,4.67827,4.67949,66000000.0
2008-04-17 12:55:00,4.67883,4.67906,4.6765,4.67772,62000000.0
2008-04-17 13:00:00,4.68012,4.68515,4.67827,4.68323,81000000.0
2008-04-17 13:05:00,4.68433,4.68693,4.68169,4.68554,77000000.0
2008-04-17 13:10:00,4.68339,4.68503,4.68084,4.68296,79000000.0
2008-04-17 13:15:00,4.68237,4.68335,4.67897,4.67964,63000000.0
2008-04-17 13:20:00,4.67959,4.68165,4.6785,4.68139,78000000.0
2008-04-17 13:25:00,4.6803,4.6803,4.67715,4.67806,62000000.0
2008-04-17 13:30:00,4.67656,4.67815,4.67583,4.67815,55000000.0
2008-04-17 13:35:00,4.67637,4.67919,4.67637,4.67821,65000000.0
2008-04-17 13:40:00,4.67902,4.68117,4.67848,4.67896,55000000.0
2008-04-17 13:45:00,4.6808,4.69519,4.67983,4.69187,64000000.0
2008-04-17 13:50:00,4.69132,4.69744,4.69012,4.69577,58000000.0
2008-04-17 13:55:00,4.69513,4.70182,4.69195,4.7002,59000000.0
2008-04-17 14:00:00,4.70152,4.7016,4.69532,4.69731,72000000.0
2008-04-17 14:05:00,4.69727,4.69778,4.69319,4.69561,60000000.0
2008-04-17 14:10:00,4.69522,4.69692,4.69309,4.69523,56000000.0
2008-04-17 14:15:00,4.69586,4.69586,4.69138,4.69338,76000000.0
2008-04-17 14:20:00,4.69217,4.69273,4.68957,4.69148,52000000.0
2008-04-17 14:25:00,4.69056,4.69216,4.68708,4.68996,65000000.0
2008-04-17 14:30:00,4.69032,4.69325,4.68917,4.69017,60000000.0
2008-04-17 14:35:00,4.69168,4.69168,4.68679,4.68862,63000000.0
2008-04-17 14:40:00,4.68936,4.69256,4.68813,4.69129,77000000.0
2008-04-17 14:45:00,4.69127,4.6918,4.68728,4.68843,56000000.0
2008-04-17 14:50:00,4.6855,4.68917,4.68236,4.68341,60000000.0
2008-04-17 14:55:00,4.68202,4.68429,4.68028,4.68396,71000000.0
2008-04-17 15:00:00,4.68344,4.68344,4.6762,4.67834,76000000.0
2008-04-17 15:05:00,4.67892,4.6796,4.67641,4.67864,68000000.0
2008-04-17 15:10:00,4.67916,4.67923,4.67648,4.67875,61000000.0
2008-04-17 15:15:00,4.68028,4.68213,4.67908,4.68077,68000000.0
2008-04-17 15:20:00,4.68091,4.68269,4.68064,4.68269,59000000.0
2008-04-17 15:25:00,4.6818,4.68354,4.68062,4.68245,71000000.0
2008-04-17 15:30:00,4.68251,4.68444,4.68174,4.68184,68000000.0
2008-04-17 15:35:00,4.68273,4.68359,4.67955,4.68109,52000000.0
2008-04-17 15:40:00,4.68128,4.68348,4.67943,4.68337,62000000.0
2008-04-17 15:45:00,4.68188,4.68533,4.68105,4.68475,81000000.0
2008-04-17 15:50:00,4.68569,4.68719,4.68374,4.68624,75000000.0
2008-04-17 15:55:00,4.68596,4.68676,4.68409,4.68438,74000000.0
2008-04-17 16:00:00,4.6842,4.68448,4.67296,4.67622,61000000.0
2008-04-17 16:05:00,4.67705,4.68001,4.6753,4.68001,70000000.0
2008-04-17 16:10:00,4.67955,4.68275,4.6777,4.68264,64000000.0
2008-04-17 16:15:00,4.68148,4.68431,4.6811,4.6821,66000000.0
2008-04-17 16:20:00,4.68159,4.68429,4.68094,4.6835,65000000.0
2008-04-17 16:25:00,4.68363,4.68542,4.68171,4.6849,51000000.0
2008-04-17 16:30:00,4.68538,4.6855,4.68288,4.6855,53000000.0
2008-04-17 16:35:00,4.68649,4.69079,4.68483,4.69036,78000000.0
2008-04-17 16:40:00,4.69058,4.69058,4.6867,4.6867,86000000.0
2008-04-17 16:45:00,4.68738,4.68856,4.68476,4.6856,59000000.0
2008-04-17 16:50:00,4.68419,4.68697,4.68375,4.685,66000000.0
2008-04-17 16:55:00,4.68658,4.68693,4.68376,4.68654,52000000.0
2008-04-17 17:00:00,4.68652,4.68652,4.68227,4.68293,62000000.0
2008-04-17 17:05:00,4.68395,4.68417,4.6816,4.6831,73000000.0
2008-04-17 17:10:00,4.68295,4.68299,4.68025,4.68299,57000000.0
2008-04-17 17:15:00,4.68228,4.68382,4.68022,4.68181,71000000.0
2008-04-17 17:20:00,4.68087,4.68267,4.67963,4.68267,55000000.0
2008-04-17 17:25:00,4.68263,4.68402,4.6816,4.68279,62000000.0
2008-04-17 17:30:00,4.68338,4.68338,4.67972,4.6801,63000000.0
2008-04-17 17:35:00,4.68134,4.68134,4.67633,4.67877,64000000.0
2008-04-17 17:40:00,4.67876,4.67932,4.67733,4.67837,76000000.0
2008-04-17 17:45:00,4.67814,4.68046,4.67768,4.67999,60000000.0
2008-04-17 17:50:00,4.67987,4.68204,4.67913,4.68124,86000000.0
2008-04-17 17:55:00,4.68097,4.68239,4.67825,4.67914,66000000.0
2008-04-17 18:00:00,4.68011,4.68125,4.67912,4.68016,72000000.0
2008-04-17 18:05:00,4.68008,4.68174,4.67971,4.68076,73000000.0
2008-04-17 18:10:00,4.68084,4.68337,4.6805,4.6823,58000000.0
2008-04-17 18:15:00,4.68308,4.68409,4.68088,4.68196,61000000.0
2008-04-17 18:20:00,4.68147,4.68157,4.67888,4.68064,63000000.0
2008-04-17 18:25:00,4.6806,4.68246,4.68,4.68133,67000000.0
2008-04-17 18:30:00,4.68107,4.6822,4.67902,4.67938,65000000.0
2008-04-17 18:35:00,4.6787,4.68049,4.67822,4.67903,76000000.0
2008-04-17 18:40:00,4.67946,4.68257,4.67893,4.68253,67000000.0
2008-04-17 18:45:00,4.6816,4.68261,4.68013,4.68138,66000000.0
2008-04-17 18:50:00,4.68003,4.68257,4.67972,4.68221,63000000.0
2008-04-17 18:55:00,4.68323,4.68323,4.68115,4.68253,71000000.0
2008-04-17 19:00:00,4.68253,4.68297,4.68087,4.68268,70000000.0
2008-04-17 19:05:00,4.68297,4.68399,4.68166,4.68241,76000000.0
2008-04-17 19:10:00,4.68386,4.68531,4.68259,4.68335,68000000.0
2008-04-17 19:15:00,4.68384,4.68488,4.6826,4.68407,61000000.0
2008-04-17 19:20:00,4.68305,4.68475,4.68156,4.68337,72000000.0
2008-04-17 19:25:00,4.68312,4.68549,4.68243,4.68528,62000000.0
2008-04-17 19:30:00,4.68463,4.68507,4.6827,4.68399,66000000.0
2008-04-17 19:35:00,4.68466,4.68524,4.68233,4.68421,63000000.0
2008-04-17 19:40:00,4.6843,4.68555,4.68299,4.68321,70000000.0
2008-04-17 19:45:00,4.68374,4.68909,4.68374,4.68761,70000000.0
2008-04-17 19:50:00,4.68959,4.6915,4.68799,4.68949,71000000.0
2008-04-17 19:55:00,4.68991,4.69288,4.68974,4.69068,68000000.0
2008-04-17 20:00:00,4.69147,4.69213,4.68994,4.69101,67000000.0
2008-04-17 20:05:00,4.69045,4.6911,4.6895,4.6896,65000000.0
2008-04-17 20:10:00,4.68938,4.6908,4.68855,4.68975,66000000.0
2008-04-17 20:15:00,4.69069,4.69217,4.68932,4.69078,64000000.0
2008-04-17 20:20:00,4.69023,4.69193,4.68988,4.69172,65000000.0
2008-04-17 20:25:00,4.6922,4.6937,4.69084,4.69193,63000000.0
2008-04-17 20:30:00,4.69105,4.69196,4.68994,4.69061,59000000.0
2008-04-17 20:35:00,4.6913,4.69216,4.68953,4.6913,70000000.0
2008-04-17 20:40:00,4.69121,4.69268,4.68956,4.69235,89000000.0
2008-04-17 20:45:00,4.69104,4.695,4.69104,4.69381,67000000.0
2008-04-17 20:50:00,4.69534,4.69556,4.69263,4.6937,62000000.0
2008-04-17 20:55:00,4.6939,4.69429,4.69014,4.69099,65000000.0
2008-04-17 21:00:00,4.68989,4.69205,4.68962,4.69146,72000000.0
2008-04-17 21:05:00,4.69181,4.69289,4.69034,4.69224,66000000.0
2008-04-17 21:10:00,4.69186,4.69489,4.69186,4.69309,62000000.0
2008-04-17 21:15:00,4.69447,4.69466,4.69273,4.69318,68000000.0
2008-04-17 21:20:00,4.69234,4.69427,4.6922,4.6934,52000000.0
2008-04-17 21:25:00,4.69311,4.69386,4.69179,4.69207,58000000.0
2008-04-17 21:30:00,4.69222,4.69416,4.69196,4.69288,59000000.0
2008-04-17 21:35:00,4.69314,4.69412,4.69186,4.69224,88000000.0
2008-04-17 21:40:00,4.69354,4.69368,4.69186,4.69361,65000000.0
2008-04-17 21:45:00,4.69231,4.69433,4.69225,4.69414,62000000.0
2008-04-17 21:50:00,4.69423,4.6944,4.69229,4.69424,62000000.0
2008-04-17 21:55:00,4.69332,4.69344,4.69135,4.69187,72000000.0
2008-04-17 22:00:00,4.69121,4.69345,4.69066,4.69231,79000000.0
2008-04-17 22:05:00,4.69202,4.69301,4.69048,4.69086,67000000.0
2008-04-17 22:10:00,4.69066,4.69135,4.68833,4.68999,64000000.0
2008-04-17 22:15:00,4.6899,4.69043,4.68678,4.68801,69000000.0
2008-04-17 22:20:00,4.68818,4.68934,4.68729,4.68872,69000000.0
2008-04-17 22:25:00,4.68822,4.68886,4.68717,4.6884,63000000.0
2008-04-17 22:30:00,4.68713,4.6888,4.68688,4.6888,60000000.0
2008-04-17 22:35:00,4.68853,4.68939,4.68729,4.68878,56000000.0
2008-04-17 22:40:00,4.68769,4.68943,4.68746,4.68887,63000000.0
2008-04-17 22:45:00,4.68955,4.68978,4.68777,4.68849,68000000.0
2008-04-17 22:50:00,4.68736,4.6889,4.68487,4.68577,70000000.0
2008-04-17 22:55:00,4.68558,4.68565,4.67953,4.68415,64000000.0
2008-04-17 23:00:00,4.68321,4.68556,4.68301,4.68355,68000000.0
2008-04-17 23:05:00,4.68266,4.68416,4.68103,4.68203,60000000.0
2008-04-17 23:10:00,4.68252,4.68445,4.68198,4.68364,66000000.0
2008-04-17 23:15:00,4.68336,4.68588,4.68326,4.68442,65000000.0
2008-04-17 23:20:00,4.68488,4.68856,4.684,4.68728,66000000.0
2008-04-17 23:25:00,4.6881,4.68843,4.68546,4.68685,64000000.0
2008-04-17 23:30:00,4.68692,4.68774,4.68572,4.68715,72000000.0
2008-04-17 23:35:00,4.68713,4.68791,4.68424,4.68491,62000000.0
2008-04-17 23:40:00,4.68404,4.68695,4.68404,4.6863,80000000.0
2008-04-17 23:45:00,4.68615,4.68826,4.68538,4.68781,76000000.0
2008-04-17 23:50:00,4.6887,4.68971,4.68699,4.6893,67000000.0
2008-04-17 23:55:00,4.68838,4.68938,4.68717,4.6879,76000000.0
2008-04-18 00:00:00,4.68864,4.68881,4.6865,4.6865,70000000.0
2008-04-18 00:05:00,4.68677,4.68807,4.68645,4.68655,62000000.0
2008-04-18 00:10:00,4.68705,4.68767,4.68563,4.68577,63000000.0
2008-04-18 00:15:00,4.68609,4.68677,4.685,4.6852,65000000.0
2008-04-18 00:20:00,4.68595,4.68617,4.68409,4.68511,60000000.0
2008-04-18 00:25:00,4.68513,4.68659,4.68446,4.68498,66000000.0
2008-04-18 00:30:00,4.68556,4.68702,4.68505,4.68614,64000000.0
2008-04-18 00:35:00,4.68653,4.68698,4.68505,4.68518,80000000.0
2008-04-18 00:40:00,4.6852,4.68632,4.68472,4.68585,61000000.0
2008-04-18 00:45:00,4.68547,4.68711,4.68539,4.68609,63000000.0
2008-04-18 00:50:00,4.68516,4.68714,4.68516,4.68586,60000000.0
2008-04-18 00:55:00,4.68596,4.68713,4.68514,4.68533,66000000.0
2008-04-18 01:00:00,4.68506,4.68618,4.68305,4.68513,63000000.0
2008-04-18 01:05:00,4.68418,4.6853,4.68233,4.68404,70000000.0
2008-04-18 01:10:00,4.68293,4.68455,4.68293,4.68343,55000000.0
2008-04-18 01:15:00,4.68297,4.68424,4.68274,4.68381,63000000.0
2008-04-18 01:20:00,4.68265,4.68475,4.68265,4.68299,59000000.0
2008-04-18 01:25:00,4.6833,4.6855,4.68294,4.68473,70000000.0
2008-04-18 01:30:00,4.68489,4.68489,4.68337,4.68408,68000000.0
2008-04-18 01:35:00,4.68345,4.68421,4.68164,4.68288,71000000.0
2008-04-18 01:40:00,4.68346,4.68433,4.68237,4.68312,72000000.0
2008-04-18 01:45:00,4.68251,4.6845,4.68251,4.68333,68000000.0
2008-04-18 01:50:00,4.68384,4.68495,4.68287,4.68287,67000000.0
2008-04-18 01:55:00,4.68318,4.68483,4.68318,4.68392,61000000.0
2008-04-18 02:00:00,4.68389,4.68587,4.68344,4.68528,69000000.0
2008-04-18 02:05:00,4.68517,4.68953,4.68472,4.68808,73000000.0
2008-04-18 02:10:00,4.68875,4.68895,4.68701,4.68704,74000000.0
2008-04-18 02:15:00,4.6879,4.6879,4.68535,4.68634,70000000.0
2008-04-18 02:20:00,4.6875,4.68814,4.68581,4.68629,74000000.0
2008-04-18 02:25:00,4.68725,4.688,4.68577,4.68691,59000000.0
2008-04-18 02:30:00,4.68695,4.68828,4.68645,4.68769,64000000.0
2008-04-18 02:35:00,4.68718,4.6891,4.68718,4.6882,71000000.0
2008-04-18 02:40:00,4.68898,4.68918,4.68721,4.68918,69000000.0
2008-04-18 02:45:00,4.688,4.69055,4.68794,4.69027,69000000.0
2008-04-18 02:50:00,4.68974,4.69036,4.68808,4.68842,66000000.0
2008-04-18 02:55:00,4.68936,4.6901,4.68828,4.6901,65000000.0
2008-04-18 03:00:00,4.68918,4.68992,4.68829,4.68903,67000000.0
2008-04-18 03:05:00,4.68965,4.68966,4.68702,4.68863,68000000.0
2008-04-18 03:10:00,4.68947,4.68947,4.68715,4.68867,80000000.0
2008-04-18 03:15:00,4.68914,4.69049,4.68811,4.68953,50000000.0
2008-04-18 03:20:00,4.68856,4.69077,4.68856,4.69045,62000000.0
2008-04-18 03:25:00,4.68963,4.69038,4.68743,4.68921,71000000.0
2008-04-18 03:30:00,4.6888,4.6888,4.68572,4.68725,68000000.0
2008-04-18 03:35:00,4.68682,4.68782,4.68586,4.68622,60000000.0
2008-04-18 03:40:00,4.68608,4.68775,4.68608,4.68637,82000000.0
2008-04-18 03:45:00,4.68808,4.68851,4.68601,4.68601,53000000.0
2008-04-18 03:50:00,4.68662,4.68738,4.68504,4.68504,74000000.0
2008-04-18 03:55:00,4.68506,4.68693,4.68506,4.68571,63000000.0
2008-04-18 04:00:00,4.68712,4.68811,4.6858,4.6858,70000000.0
2008-04-18 04:05:00,4.68745,4.68745,4.68551,4.68648,66000000.0
2008-04-18 04:10:00,4.68669,4.68726,4.68559,4.68645,77000000.0
2008-04-18 04:15:00,4.68723,4.68723,4.68552,4.68641,57000000.0
2008-04-18 04:20:00,4.68742,4.68753,4.68541,4.68654,62000000.0
2008-04-18 04:25:00,4.68621,4.68831,4.68576,4.68831,53000000.0
2008-04-18 04:30:00,4.6884,4.6884,4.68616,4.68652,66000000.0
2008-04-18 04:35:00,4.68602,4.68813,4.68566,4.68813,64000000.0
2008-04-18 04:40:00,4.68727,4.68878,4.68675,4.68771,54000000.0
2008-04-18 04:45:00,4.68777,4.68854,4.68681,4.68749,63000000.0
2008-04-18 04:50:00,4.68758,4.68893,4.68692,4.68772,71000000.0
2008-04-18 04:55:00,4.68876,4.6912,4.68805,4.69057,65000000.0
2008-04-18 05:00:00,4.69071,4.69071,4.68752,4.68807,62000000.0
2008-04-18 05:05:00,4.68897,4.68981,4.68813,4.68894,72000000.0
2008-04-18 05:10:00,4.68814,4.68993,4.68786,4.68868,59000000.0
2008-04-18 05:15:00,4.68818,4.69005,4.68805,4.68956,67000000.0
2008-04-18 05:20:00,4.68944,4.69012,4.6886,4.68871,79000000.0
2008-04-18 05:25:00,4.6894,4.6894,4.68728,4.68751,66000000.0
2008-04-18 05:30:00,4.68802,4.68847,4.687,4.6883,76000000.0
2008-04-18 05:35:00,4.68718,4.68827,4.68658,4.68723,78000000.0
2008-04-18 05:40:00,4.6874,4.68898,4.68698,4.68779,61000000.0
2008-04-18 05:45:00,4.68792,4.68873,4.68678,4.68706,77000000.0
2008-04-18 05:50:00,4.68787,4.68811,4.68591,4.6865,62000000.0
2008-04-18 05:55:00,4.68557,4.6872,4.6845,4.6869,70000000.0
2008-04-18 06:00:00,4.68559,4.6871,4.68511,4.68606,77000000.0
2008-04-18 06:05:00,4.68649,4.6879,4.68575,4.68695,81000000.0
2008-04-18 06:10:00,4.68657,4.68775,4.68507,4.68621,73000000.0
2008-04-18 06:15:00,4.6855,4.68661,4.68481,4.68616,69000000.0
2008-04-18 06:20:00,4.68652,4.6881,4.68527,4.68635,68000000.0
2008-04-18 06:25:00,4.68644,4.68783,4.68607,4.6868,71000000.0
2008-04-18 06:30:00,4.68794,4.68826,4.68615,4.68769,58000000.0
2008-04-18 06:35:00,4.68755,4.68876,4.68642,4.68771,72000000.0
2008-04-18 06:40:00,4.68722,4.68779,4.68558,4.68614,71000000.0
2008-04-18 06:45:00,4.68548,4.68691,4.68528,4.68636,69000000.0
2008-04-18 06:50:00,4.68608,4.6861,4.68398,4.68504,56000000.0
2008-04-18 06:55:00,4.68462,4.68653,4.68439,4.6857,64000000.0
2008-04-18 07:00:00,4.68577,4.68665,4.68423,4.68552,58000000.0
2008-04-18 07:05:00,4.68493,4.68577,4.6835,4.68445,59000000.0
2008-04-18 07:10:00,4.68439,4.68531,4.68338,4.68466,82000000.0
2008-04-18 07:15:00,4.68401,4.68543,4.68338,4.6842,80000000.0
2008-04-18 07:20:00,4.68389,4.68538,4.68363,4.68538,76000000.0
2008-04-18 07:25:00,4.68439,4.68658,4.68416,4.68549,78000000.0
2008-04-18 07:30:00,4.68532,4.68646,4.68413,4.68511,61000000.0
2008-04-18 07:35:00,4.68415,4.68676,4.68415,4.68604,63000000.0
2008-04-18 07:40:00,4.68529,4.68765,4.68529,4.68664,55000000.0
2008-04-18 07:45:00,4.68646,4.68712,4.68467,4.68599,59000000.0
2008-04-18 07:50:00,4.68583,4.68632,4.68423,4.68528,67000000.0
2008-04-18 07:55:00,4.68507,4.68613,4.6839,4.68548,62000000.0
2008-04-18 08:00:00,4.68556,4.68556,4.67809,4.68009,65000000.0
2008-04-18 08:05:00,4.67934,4.67959,4.67673,4.67787,73000000.0
2008-04-18 08:10:00,4.67722,4.6795,4.67609,4.67892,58000000.0
2008-04-18 08:15:00,4.67905,4.67967,4.67567,4.67754,59000000.0
2008-04-18 08:20:00,4.677,4.6787,4.67618,4.67745,64000000.0
2008-04-18 08:25:00,4.67751,4.67829,4.67669,4.6773,56000000.0
2008-04-18 08:30:00,4.67779,4.67817,4.67478,4.67494,62000000.0
2008-04-18 08:35:00,4.67545,4.67586,4.67315,4.67315,56000000.0
2008-04-18 08:40:00,4.67383,4.67565,4.67321,4.67516,58000000.0
2008-04-18 08:45:00,4.6765,4.6777,4.67508,4.67568,76000000.0
2008-04-18 08:50:00,4.67538,4.67859,4.675,4.67776,81000000.0
2008-04-18 08:55:00,4.6774,4.6779,4.67476,4.67593,70000000.0
2008-04-18 09:00:00,4.67676,4.67718,4.6743,4.67598,62000000.0
2008-04-18 09:05:00,4.67543,4.67655,4.67358,4.67411,66000000.0
2008-04-18 09:10:00,4.67376,4.67657,4.67376,4.67655,67000000.0
2008-04-18 09:15:00,4.67567,4.67659,4.67321,4.67575,72000000.0
2008-04-18 09:20:00,4.67546,4.67592,4.67383,4.67502,74000000.0
2008-04-18 09:25:00,4.67394,4.67596,4.67365,4.67435,68000000.0
2008-04-18 09:30:00,4.67589,4.67644,4.67429,4.6762,69000000.0
2008-04-18 09:35:00,4.67611,4.67617,4.67363,4.674,85000000.0
2008-04-18 09:40:00,4.67542,4.67624,4.67387,4.67482,74000000.0
2008-04-18 09:45:00,4.67521,4.67598,4.67162,4.67349,76000000.0
2008-04-18 09:50:00,4.67281,4.67307,4.66891,4.66891,74000000.0
2008-04-18 09:55:00,4.67006,4.67275,4.66969,4.67063,68000000.0
2008-04-18 10:00:00,4.67211,4.67236,4.66943,4.67061,75000000.0
2008-04-18 10:05:00,4.67066,4.67243,4.66994,4.6718,50000000.0
2008-04-18 10:10:00,4.6724,4.67431,4.67184,4.67317,70000000.0
2008-04-18 10:15:00,4.67337,4.67603,4.67335,4.67438,74000000.0
2008-04-18 10:20:00,4.67366,4.67653,4.67349,4.67621,60000000.0
2008-04-18 10:25:00,4.67638,4.67695,4.67416,4.67643,60000000.0
2008-04-18 10:30:00,4.67674,4.67708,4.67461,4.67628,57000000.0
2008-04-18 10:35:00,4.67457,4.67608,4.67303,4.67341,72000000.0
2008-04-18 10:40:00,4.67423,4.67479,4.67166,4.67302,62000000.0
2008-04-18 10:45:00,4.673,4.67439,4.67222,4.67295,55000000.0
2008-04-18 10:50:00,4.67314,4.6739,4.67093,4.67255,72000000.0
2008-04-18 10:55:00,4.67195,4.67291,4.67039,4.67106,49000000.0
2008-04-18 11:00:00,4.6721,4.67748,4.67126,4.67746,61000000.0
2008-04-18 11:05:00,4.67776,4.68102,4.67536,4.68102,71000000.0
2008-04-18 11:10:00,4.67977,4.68398,4.67977,4.68133,67000000.0
2008-04-18 11:15:00,4.68209,4.68642,4.6815,4.68524,63000000.0
2008-04-18 11:20:00,4.68415,4.68609,4.68336,4.68482,76000000.0
2008-04-18 11:25:00,4.68465,4.68763,4.68427,4.68525,64000000.0
2008-04-18 11:30:00,4.68553,4.68637,4.68305,4.68396,74000000.0
2008-04-18 11:35:00,4.68444,4.68474,4.68261,4.68404,60000000.0
2008-04-18 11:40:00,4.68417,4.69325,4.68347,4.69325,64000000.0
2008-04-18 11:45:00,4.69383,4.69703,4.69254,4.69454,62000000.0
2008-04-18 11:50:00,4.69542,4.69766,4.69496,4.69596,68000000.0
2008-04-18 11:55:00,4.69537,4.69587,4.69292,4.69557,52000000.0
2008-04-18 12:00:00,4.69489,4.69607,4.69319,4.69574,63000000.0
2008-04-18 12:05:00,4.69491,4.69775,4.6932,4.69775,61000000.0
2008-04-18 12:10:00,4.69821,4.7012,4.69705,4.69828,63000000.0
2008-04-18 12:15:00,4.6975,4.70088,4.6971,4.69939,56000000.0
2008-04-18 12:20:00,4.69741,4.70367,4.69696,4.70287,70000000.0
2008-04-18 12:25:00,4.70156,4.70188,4.69804,4.69946,57000000.0
2008-04-18 12:30:00,4.69829,4.70913,4.69717,4.70802,61000000.0
2008-04-18 12:35:00,4.7076,4.70919,4.70508,4.70632,64000000.0
2008-04-18 12:40:00,4.70497,4.70715,4.7009,4.70192,70000000.0
2008-04-18 12:45:00,4.70292,4.70547,4.70135,4.70141,65000000.0
2008-04-18 12:50:00,4.70287,4.70323,4.69875,4.70087,66000000.0
2008-04-18 12:55:00,4.70175,4.70407,4.70003,4.7026,62000000.0
2008-04-18 13:00:00,4.70331,4.70701,4.70261,4.70461,81000000.0
2008-04-18 13:05:00,4.70517,4.70537,4.70219,4.7034,77000000.0
2008-04-18 13:10:00,4.70398,4.70428,4.70143,4.70169,79000000.0
2008-04-18 13:15:00,4.70121,4.70467,4.70042,4.70256,63000000.0
2008-04-18 13:20:00,4.70333,4.70568,4.70107,4.70254,78000000.0
2008-04-18 13:25:00,4.70164,4.70422,4.70067,4.70383,62000000.0
2008-04-18 13:30:00,4.70301,4.7049,4.70235,4.70479,55000000.0
2008-04-18 13:35:00,4.70478,4.70741,4.70365,4.70654,65000000.0
2008-04-18 13:40:00,4.70728,4.71409,4.70634,4.71331,55000000.0
2008-04-18 13:45:00,4.71294,4.71309,4.70986,4.71116,64000000.0
2008-04-18 13:50:00,4.71036,4.71637,4.70978,4.71625,58000000.0
2008-04-18 13:55:00,4.7166,4.72519,4.71546,4.72293,59000000.0
2008-04-18 14:00:00,4.72211,4.72855,4.72062,4.72358,72000000.0
2008-04-18 14:05:00,4.72235,4.72336,4.71956,4.72013,60000000.0
2008-04-18 14:10:00,4.72109,4.7245,4.71946,4.72284,56000000.0
2008-04-18 14:15:00,4.72131,4.72346,4.72124,4.72322,76000000.0
2008-04-18 14:20:00,4.72213,4.72898,4.72213,4.72598,52000000.0
2008-04-18 14:25:00,4.72652,4.72985,4.72475,4.72551,65000000.0
2008-04-18 14:30:00,4.72531,4.72677,4.72366,4.72646,60000000.0
2008-04-18 14:35:00,4.72634,4.73198,4.72478,4.73034,63000000.0
2008-04-18 14:40:00,4.73122,4.74211,4.72997,4.74198,77000000.0
2008-04-18 14:45:00,4.74177,4.74246,4.73705,4.73815,56000000.0
2008-04-18 14:50:00,4.73605,4.73718,4.73221,4.73375,60000000.0
2008-04-18 14:55:00,4.7345,4.73598,4.73294,4.73338,71000000.0
2008-04-18 15:00:00,4.73493,4.73539,4.73077,4.73202,76000000.0
2008-04-18 15:05:00,4.73196,4.73506,4.73075,4.73329,68000000.0
2008-04-18 15:10:00,4.73398,4.73424,4.73046,4.73234,61000000.0
2008-04-18 15:15:00,4.73204,4.73341,4.72621,4.72742,68000000.0
2008-04-18 15:20:00,4.7287,4.73125,4.72729,4.72953,59000000.0
2008-04-18 15:25:00,4.73049,4.7324,4.72875,4.7324,71000000.0
2008-04-18 15:30:00,4.7327,4.7349,4.73077,4.73241,68000000.0
2008-04-18 15:35:00,4.73367,4.73376,4.73012,4.73207,52000000.0
2008-04-18 15:40:00,4.73237,4.73366,4.7307,4.73291,62000000.0
2008-04-18 15:45:00,4.73259,4.73285,4.73072,4.73226,81000000.0
2008-04-18 15:50:00,4.73289,4.73549,4.73092,4.73431,75000000.0
2008-04-18 15:55:00,4.73475,4.73898,4.73364,4.73885,74000000.0
2008-04-18 16:00:00,4.73906,4.73992,4.73551,4.73897,61000000.0
2008-04-18 16:05:00,4.73923,4.74314,4.73908,4.74168,70000000.0
2008-04-18 16:10:00,4.74189,4.74189,4.73882,4.74084,64000000.0
2008-04-18 16:15:00,4.7393,4.74024,4.73507,4.73926,66000000.0
2008-04-18 16:20:00,4.7401,4.74113,4.73873,4.74107,65000000.0
2008-04-18 16:25:00,4.74116,4.74169,4.73744,4.73778,51000000.0
2008-04-18 16:30:00,4.73833,4.7384,4.73382,4.73579,53000000.0
2008-04-18 16:35:00,4.73491,4.73943,4.73474,4.73943,78000000.0
2008-04-18 16:40:00,4.73846,4.73951,4.73669,4.73692,86000000.0
2008-04-18 16:45:00,4.73779,4.73862,4.73592,4.73855,59000000.0
2008-04-18 16:50:00,4.73816,4.7389,4.73628,4.73758,66000000.0
2008-04-18 16:55:00,4.73782,4.73824,4.73495,4.73696,52000000.0
2008-04-18 17:00:00,4.73649,4.73776,4.73507,4.73549,62000000.0
2008-04-18 17:05:00,4.73577,4.73674,4.73207,4.73314,73000000.0
2008-04-18 17:10:00,4.73354,4.73462,4.73087,4.73255,57000000.0
2008-04-18 17:15:00,4.73128,4.73436,4.73099,4.73184,71000000.0
2008-04-18 17:20:00,4.732,4.73345,4.73116,4.7331,55000000.0
2008-04-18 17:25:00,4.7325,4.74037,4.7325,4.74037,62000000.0
2008-04-18 17:30:00,4.74004,4.74079,4.73722,4.7398,63000000.0
2008-04-18 17:35:00,4.73834,4.74064,4.73567,4.73567,64000000.0
2008-04-18 17:40:00,4.73674,4.73674,4.73174,4.73253,76000000.0
2008-04-18 17:45:00,4.73319,4.73637,4.733,4.73571,60000000.0
2008-04-18 17:50:00,4.73586,4.73586,4.73188,4.73276,86000000.0
2008-04-18 17:55:00,4.73285,4.73478,4.7317,4.73478,66000000.0
2008-04-18 18:00:00,4.73405,4.73627,4.73334,4.7352,72000000.0
2008-04-18 18:05:00,4.73557,4.7372,4.7333,4.7333,73000000.0
2008-04-18 18:10:00,4.73357,4.73367,4.73026,4.73289,58000000.0
2008-04-18 18:15:00,4.73329,4.73389,4.73154,4.73225,61000000.0
2008-04-18 18:20:00,4.73186,4.73325,4.73151,4.73155,63000000.0
2008-04-18 18:25:00,4.73223,4.73481,4.73178,4.73437,67000000.0
2008-04-18 18:30:00,4.7342,4.7342,4.73153,4.73284,65000000.0
2008-04-18 18:35:00,4.73281,4.73407,4.73061,4.73061,76000000.0
2008-04-18 18:40:00,4.73127,4.73333,4.72937,4.73154,67000000.0
2008-04-18 18:45:00,4.73146,4.73369,4.73121,4.7326,66000000.0
2008-04-18 18:50:00,4.73258,4.73413,4.73174,4.7331,63000000.0
2008-04-18 18:55:00,4.73298,4.73397,4.72951,4.72997,71000000.0
2008-04-18 19:00:00,4.72969,4.73177,4.72909,4.73037,70000000.0
2008-04-18 19:05:00,4.73198,4.73448,4.73116,4.73388,76000000.0
2008-04-18 19:10:00,4.73431,4.73431,4.73086,4.73258,68000000.0
2008-04-18 19:15:00,4.73279,4.73356,4.73041,4.73133,61000000.0
2008-04-18 19:20:00,4.73179,4.73272,4.73009,4.73272,72000000.0
2008-04-18 19:25:00,4.73236,4.73406,4.73094,4.73158,62000000.0
2008-04-18 19:30:00,4.73173,4.73298,4.7297,4.73079,66000000.0
2008-04-18 19:35:00,4.7308,4.7311,4.7269,4.72888,63000000.0
2008-04-18 19:40:00,4.7283,4.7283,4.72357,4.72504,70000000.0
2008-04-18 19:45:00,4.72654,4.72747,4.72524,4.72706,70000000.0
2008-04-18 19:50:00,4.72617,4.72728,4.72525,4.72659,71000000.0
2008-04-18 19:55:00,4.72573,4.72695,4.72493,4.72643,68000000.0
2008-04-18 20:00:00,4.72617,4.72637,4.72347,4.72499,67000000.0
2008-04-18 20:05:00,4.72373,4.72468,4.71958,4.72201,65000000.0
2008-04-18 20:10:00,4.72239,4.72327,4.72049,4.72255,66000000.0
2008-04-18 20:15:00,4.72223,4.72356,4.71991,4.71994,64000000.0
2008-04-18 20:20:00,4.72043,4.72109,4.71805,4.71938,65000000.0
2008-04-18 20:25:00,4.71854,4.71911,4.71657,4.71719,63000000.0
2008-04-18 20:30:00,4.71741,4.71889,4.71425,4.71425,59000000.0
2008-04-18 20:35:00,4.71466,4.71662,4.71396,4.71637,70000000.0
2008-04-18 20:40:00,4.71631,4.72042,4.71546,4.71953,89000000.0
2008-04-18 20:45:00,4.71931,4.72106,4.71812,4.71975,67000000.0
2008-04-18 20:50:00,4.71879,4.71911,4.71441,4.71566,62000000.0
2008-04-18 20:55:00,4.71584,4.71636,4.71226,4.71465,65000000.0
2008-04-18 21:00:00,4.71655,4.71804,4.71461,4.71767,72000000.0
2008-04-18 21:05:00,4.71699,4.71791,4.7161,4.71713,66000000.0
2008-04-18 21:10:00,4.71667,4.71752,4.71543,4.71627,62000000.0
2008-04-18 21:15:00,4.7165,4.71701,4.71489,4.7153,68000000.0
2008-04-18 21:20:00,4.71611,4.71677,4.71418,4.7151,52000000.0
2008-04-18 21:25:00,4.7141,4.71713,4.71347,4.71607,58000000.0
2008-04-18 21:30:00,4.71657,4.71672,4.71327,4.71369,59000000.0
2008-04-18 21:35:00,4.71437,4.71476,4.7116,4.71327,88000000.0
2008-04-18 21:40:00,4.71311,4.71507,4.71258,4.71359,65000000.0
2008-04-18 21:45:00,4.71314,4.7145,4.71271,4.71315,62000000.0
2008-04-18 21:50:00,4.71383,4.71383,4.71169,4.71292,62000000.0
2008-04-18 21:55:00,4.71275,4.71453,4.71205,4.71453,72000000.0
2008-04-18 22:00:00,4.71448,4.71465,4.71229,4.71331,79000000.0
2008-04-18 22:05:00,4.71296,4.71468,4.71296,4.71378,67000000.0
2008-04-18 22:10:00,4.7136,4.71516,4.71328,4.71398,64000000.0
2008-04-18 22:15:00,4.71514,4.71557,4.71386,4.71526,69000000.0
2008-04-18 22:20:00,4.71431,4.71512,4.71234,4.71398,69000000.0
2008-04-18 22:25:00,4.71444,4.71504,4.71319,4.71421,63000000.0
2008-04-18 22:30:00,4.71435,4.71512,4.71314,4.71512,60000000.0
2008-04-18 22:35:00,4.71443,4.71468,4.71299,4.71387,56000000.0
2008-04-18 22:40:00,4.71358,4.7148,4.71286,4.71475,63000000.0
2008-04-18 22:45:00,4.7144,4.71475,4.71282,4.71337,68000000.0
2008-04-18 22:50:00,4.71382,4.71382,4.71121,4.71188,70000000.0
2008-04-18 22:55:00,4.71121,4.71267,4.71047,4.71152,64000000.0
2008-04-21 02:00:00,4.71321,4.71515,4.71301,4.71349,61000000.0
2008-04-21 02:05:00,4.71422,4.71491,4.71296,4.71375,67000000.0
2008-04-21 02:10:00,4.71471,4.71693,4.71424,4.7154,68000000.0
2008-04-21 02:15:00,4.71447,4.71607,4.71403,4.71561,72000000.0
2008-04-21 02:20:00,4.71586,4.71776,4.7152,4.71729,71000000.0
2008-04-21 02:25:00,4.7171,4.71749,4.71446,4.71552,68000000.0
2008-04-21 02:30:00,4.71459,4.71579,4.71348,4.71395,70000000.0
2008-04-21 02:35:00,4.71406,4.71462,4.71071,4.7119,59000000.0
2008-04-21 02:40:00,4.71249,4.71282,4.71083,4.71161,63000000.0
2008-04-21 02:45:00,4.71186,4.7124,4.70919,4.7092,55000000.0
2008-04-21 02:50:00,4.70989,4.71135,4.7077,4.71135,70000000.0
2008-04-21 02:55:00,4.7114,4.71271,4.71014,4.71194,63000000.0
2008-04-21 03:00:00,4.71115,4.71265,4.71073,4.71164,66000000.0
2008-04-21 03:05:00,4.71179,4.71425,4.71068,4.71312,60000000.0
2008-04-21 03:10:00,4.7128,4.71371,4.71094,4.71162,63000000.0
2008-04-21 03:15:00,4.71198,4.71263,4.71043,4.71241,61000000.0
2008-04-21 03:20:00,4.71189,4.71215,4.70965,4.71061,80000000.0
2008-04-21 03:25:00,4.71089,4.71175,4.70959,4.71143,64000000.0
2008-04-21 03:30:00,4.71087,4.71123,4.70813,4.71006,66000000.0
2008-04-21 03:35:00,4.70909,4.71025,4.70751,4.70778,60000000.0
2008-04-21 03:40:00,4.70623,4.71143,4.70553,4.70987,65000000.0
2008-04-21 03:45:00,4.71086,4.7132,4.70968,4.71215,63000000.0
2008-04-21 03:50:00,4.71202,4.71444,4.7106,4.71329,62000000.0
2008-04-21 03:55:00,4.71363,4.71405,4.7109,4.71216,70000000.0
2008-04-21 04:00:00,4.71242,4.71242,4.7103,4.71036,76000000.0
2008-04-21 04:05:00,4.7115,4.71278,4.71022,4.71278,67000000.0
2008-04-21 04:10:00,4.71207,4.71307,4.71136,4.71254,76000000.0
2008-04-21 04:15:00,4.71287,4.71287,4.70972,4.71172,80000000.0
2008-04-21 04:20:00,4.71143,4.7124,4.71027,4.71063,62000000.0
2008-04-21 04:25:00,4.70977,4.71093,4.70879,4.70955,72000000.0
2008-04-21 04:30:00,4.709,4.7106,4.70865,4.71025,64000000.0
2008-04-21 04:35:00,4.71007,4.71054,4.70856,4.70918,66000000.0
2008-04-21 04:40:00,4.71003,4.71109,4.70857,4.71006,65000000.0
2008-04-21 04:45:00,4.71043,4.71124,4.70942,4.7102,66000000.0
2008-04-21 04:50:00,4.71012,4.71176,4.70917,4.71105,60000000.0
2008-04-21 04:55:00,4.7107,4.7114,4.70968,4.71091,68000000.0
2008-04-21 05:00:00,4.71083,4.71177,4.71004,4.71053,64000000.0
2008-04-21 05:05:00,4.71053,4.71154,4.70921,4.71144,70000000.0
2008-04-21 05:10:00,4.71085,4.71176,4.70977,4.7106,68000000.0
2008-04-21 05:15:00,4.71013,4.71237,4.71008,4.71237,63000000.0
2008-04-21 05:20:00,4.71083,4.71424,4.71069,4.7125,56000000.0
2008-04-21 05:25:00,4.71311,4.71373,4.71064,4.71064,60000000.0
2008-04-21 05:30:00,4.71101,4.71242,4.71068,4.71145,63000000.0
2008-04-21 05:35:00,4.71153,4.71323,4.71041,4.71114,69000000.0
2008-04-21 05:40:00,4.71154,4.71155,4.7094,4.71143,69000000.0
2008-04-21 05:45:00,4.71011,4.71119,4.70894,4.71019,64000000.0
2008-04-21 05:50:00,4.71092,4.71092,4.70747,4.70761,67000000.0
2008-04-21 05:55:00,4.70793,4.70921,4.70661,4.70723,79000000.0
2008-04-21 06:00:00,4.7088,4.70948,4.70714,4.70795,72000000.0
2008-04-21 06:05:00,4.70643,4.70934,4.70636,4.70839,62000000.0
2008-04-21 06:10:00,4.70812,4.70909,4.70625,4.70676,62000000.0
2008-04-21 06:15:00,4.70717,4.70818,4.7053,4.70818,65000000.0
2008-04-21 06:20:00,4.70831,4.70831,4.70606,4.70632,88000000.0
2008-04-21 06:25:00,4.70681,4.70771,4.70603,4.70682,59000000.0
2008-04-21 06:30:00,4.70683,4.70734,4.70389,4.70471,58000000.0
2008-04-21 06:35:00,4.70387,4.70488,4.70255,4.70488,52000000.0
2008-04-21 06:40:00,4.70461,4.70592,4.70308,4.70439,68000000.0
2008-04-21 06:45:00,4.7039,4.70565,4.70344,4.70344,62000000.0
2008-04-21 06:50:00,4.7048,4.70663,4.70387,4.70584,66000000.0
2008-04-21 06:55:00,4.70594,4.7074,4.70528,4.70638,72000000.0
2008-04-21 07:00:00,4.70609,4.70919,4.70562,4.70849,65000000.0
2008-04-21 07:05:00,4.70886,4.70983,4.70755,4.70823,62000000.0
2008-04-21 07:10:00,4.70799,4.70937,4.70744,4.70837,67000000.0
2008-04-21 07:15:00,4.70802,4.70898,4.70614,4.70633,89000000.0
2008-04-21 07:20:00,4.70697,4.70771,4.70569,4.70747,70000000.0
2008-04-21 07:25:00,4.70666,4.70714,4.70535,4.70591,59000000.0
2008-04-21 07:30:00,4.70617,4.70816,4.70534,4.70661,63000000.0
2008-04-21 07:35:00,4.70769,4.70769,4.70572,4.70654,65000000.0
2008-04-21 07:40:00,4.70652,4.70876,4.70565,4.70681,64000000.0
2008-04-21 07:45:00,4.7079,4.70952,4.70748,4.70918,66000000.0
2008-04-21 07:50:00,4.70768,4.7092,4.70664,4.7092,65000000.0
2008-04-21 07:55:00,4.70818,4.70862,4.70536,4.70596,67000000.0
2008-04-21 08:00:00,4.70695,4.70907,4.70601,4.70783,68000000.0
2008-04-21 08:05:00,4.70906,4.71524,4.70833,4.7147,71000000.0
2008-04-21 08:10:00,4.71378,4.71722,4.71327,4.71612,70000000.0
2008-04-21 08:15:00,4.71761,4.71845,4.71296,4.71475,70000000.0
2008-04-21 08:20:00,4.7144,4.71501,4.71211,4.71366,63000000.0
2008-04-21 08:25:00,4.71274,4.71519,4.71274,4.71519,66000000.0
2008-04-21 08:30:00,4.71489,4.71501,4.71128,4.71128,62000000.0
2008-04-21 08:35:00,4.71262,4.71329,4.71006,4.71329,72000000.0
2008-04-21 08:40:00,4.71254,4.71463,4.7119,4.71311,61000000.0
2008-04-21 08:45:00,4.71499,4.71513,4.711,4.71268,68000000.0
2008-04-21 08:50:00,4.71339,4.71431,4.71107,4.71299,76000000.0
2008-04-21 08:55:00,4.71205,4.7129,4.71014,4.7129,70000000.0
2008-04-21 09:00:00,4.71269,4.71269,4.70839,4.70955,71000000.0
2008-04-21 09:05:00,4.70968,4.70984,4.70537,4.70575,63000000.0
2008-04-21 09:10:00,4.70523,4.70746,4.7038,4.70465,66000000.0
2008-04-21 09:15:00,4.70548,4.70906,4.70548,4.70794,67000000.0
2008-04-21 09:20:00,4.70815,4.70815,4.70349,4.705,76000000.0
2008-04-21 09:25:00,4.70522,4.70582,4.70356,4.70438,65000000.0
2008-04-21 09:30:00,4.705,4.70775,4.70442,4.70775,67000000.0
2008-04-21 09:35:00,4.70786,4.70793,4.70474,4.70589,63000000.0
2008-04-21 09:40:00,4.7057,4.70839,4.70519,4.70716,61000000.0
2008-04-21 09:45:00,4.70572,4.70778,4.70042,4.70271,58000000.0
2008-04-21 09:50:00,4.70137,4.70137,4.6943,4.69773,73000000.0
2008-04-21 09:55:00,4.69745,4.69884,4.69185,4.69185,72000000.0
2008-04-21 10:00:00,4.69279,4.69648,4.69143,4.69476,66000000.0
2008-04-21 10:05:00,4.69623,4.69623,4.69043,4.69076,86000000.0
2008-04-21 10:10:00,4.69148,4.69499,4.6914,4.69405,60000000.0
2008-04-21 10:15:00,4.69263,4.69657,4.69263,4.69538,76000000.0
2008-04-21 10:20:00,4.69593,4.69791,4.69542,4.69706,64000000.0
2008-04-21 10:25:00,4.69603,4.70043,4.69603,4.70043,63000000.0
2008-04-21 10:30:00,4.7002,4.70092,4.69759,4.69759,62000000.0
2008-04-21 10:35:00,4.69835,4.69975,4.69715,4.69843,55000000.0
2008-04-21 10:40:00,4.69834,4.69904,4.6965,4.6965,71000000.0
2008-04-21 10:45:00,4.6966,4.69788,4.69396,4.69427,57000000.0
2008-04-21 10:50:00,4.69467,4.69753,4.69337,4.69634,73000000.0
2008-04-21 10:55:00,4.69696,4.69799,4.6958,4.69633,62000000.0
2008-04-21 11:00:00,4.69663,4.69793,4.6956,4.69716,52000000.0
2008-04-21 11:05:00,4.69695,4.69893,4.69646,4.69808,66000000.0
2008-04-21 11:10:00,4.69946,4.70304,4.698,4.70186,59000000.0
2008-04-21 11:15:00,4.7016,4.70369,4.70076,4.70226,86000000.0
2008-04-21 11:20:00,4.7024,4.7024,4.69805,4.70125,78000000.0
2008-04-21 11:25:00,4.70151,4.70151,4.69688,4.69773,53000000.0
2008-04-21 11:30:00,4.69732,4.69959,4.69582,4.69755,51000000.0
2008-04-21 11:35:00,4.69812,4.70039,4.69701,4.70039,65000000.0
2008-04-21 11:40:00,4.70038,4.70185,4.69939,4.70035,66000000.0
2008-04-21 11:45:00,4.70133,4.70143,4.69749,4.69853,64000000.0
2008-04-21 11:50:00,4.69838,4.69956,4.69698,4.69845,70000000.0
2008-04-21 11:55:00,4.6971,4.6984,4.69422,4.69676,61000000.0
2008-04-21 12:00:00,4.69537,4.69787,4.69502,4.69655,74000000.0
2008-04-21 12:05:00,4.69735,4.69792,4.69555,4.69658,75000000.0
2008-04-21 12:10:00,4.69558,4.69732,4.69503,4.69653,81000000.0
2008-04-21 12:15:00,4.69566,4.69763,4.69566,4.69648,62000000.0
2008-04-21 12:20:00,4.69526,4.69659,4.69432,4.69547,52000000.0
2008-04-21 12:25:00,4.69557,4.69698,4.69502,4.69687,68000000.0
2008-04-21 12:30:00,4.69507,4.69662,4.69408,4.69518,71000000.0
2008-04-21 12:35:00,4.69629,4.69651,4.69469,4.69533,59000000.0
2008-04-21 12:40:00,4.69493,4.69652,4.69234,4.69236,68000000.0
2008-04-21 12:45:00,4.69135,4.69448,4.68993,4.6908,61000000.0
2008-04-21 12:50:00,4.69152,4.69179,4.68539,4.68677,68000000.0
2008-04-21 12:55:00,4.68719,4.68928,4.68586,4.68928,76000000.0
2008-04-21 13:00:00,4.68776,4.68953,4.68636,4.68791,71000000.0
2008-04-21 13:05:00,4.68567,4.6864,4.68024,4.68348,60000000.0
2008-04-21 13:10:00,4.68262,4.6852,4.68135,4.6852,56000000.0
2008-04-21 13:15:00,4.68399,4.68615,4.68368,4.68533,77000000.0
2008-04-21 13:20:00,4.68523,4.68677,4.68422,4.6844,63000000.0
2008-04-21 13:25:00,4.6853,4.68624,4.68308,4.68624,60000000.0
2008-04-21 13:30:00,4.68524,4.68726,4.68423,4.68529,65000000.0
2008-04-21 13:35:00,4.68576,4.68755,4.68437,4.68755,52000000.0
2008-04-21 13:40:00,4.68769,4.68769,4.68509,4.68642,76000000.0
2008-04-21 13:45:00,4.68661,4.68661,4.68401,4.68466,56000000.0
2008-04-21 13:50:00,4.68549,4.68652,4.68461,4.6855,60000000.0
2008-04-21 13:55:00,4.68555,4.68645,4.68389,4.68457,72000000.0
2008-04-21 14:00:00,4.68627,4.6869,4.68459,4.6869,59000000.0
2008-04-21 14:05:00,4.6857,4.68649,4.68419,4.68579,58000000.0
2008-04-21 14:10:00,4.68571,4.68736,4.68462,4.68734,64000000.0
2008-04-21 14:15:00,4.6867,4.68799,4.68608,4.68726,55000000.0
2008-04-21 14:20:00,4.68616,4.68806,4.68601,4.68601,65000000.0
2008-04-21 14:25:00,4.68634,4.68691,4.68223,4.68242,55000000.0
2008-04-21 14:30:00,4.68295,4.68371,4.68023,4.68067,62000000.0
2008-04-21 14:35:00,4.67995,4.68138,4.67595,4.67885,78000000.0
2008-04-21 14:40:00,4.67805,4.67832,4.67229,4.67641,63000000.0
2008-04-21 14:45:00,4.67659,4.67761,4.67504,4.67609,79000000.0
2008-04-21 14:50:00,4.67727,4.67868,4.67436,4.67868,77000000.0
2008-04-21 14:55:00,4.6773,4.68022,4.67723,4.68007,81000000.0
2008-04-21 15:00:00,4.68031,4.68031,4.67766,4.679,62000000.0
2008-04-21 15:05:00,4.67959,4.68145,4.678,4.67979,66000000.0
2008-04-21 15:10:00,4.67895,4.68052,4.67732,4.67928,65000000.0
2008-04-21 15:15:00,4.68112,4.68144,4.67916,4.68144,70000000.0
2008-04-21 15:20:00,4.68074,4.68124,4.67914,4.67986,64000000.0
2008-04-21 15:25:00,4.67948,4.67991,4.67757,4.67852,61000000.0
2008-04-21 15:30:00,4.67839,4.68034,4.67711,4.67813,57000000.0
2008-04-21 15:35:00,4.67934,4.68029,4.67769,4.67996,70000000.0
2008-04-21 15:40:00,4.67942,4.68301,4.67864,4.68173,56000000.0
2008-04-21 15:45:00,4.6816,4.68383,4.68117,4.68244,63000000.0
2008-04-21 15:50:00,4.68245,4.68421,4.68119,4.68256,61000000.0
2008-04-21 15:55:00,4.68383,4.68389,4.68097,4.68159,63000000.0
2008-04-21 16:00:00,4.68263,4.68263,4.67723,4.67723,52000000.0
2008-04-21 16:05:00,4.67854,4.67982,4.67624,4.67854,68000000.0
2008-04-21 16:10:00,4.67794,4.67965,4.67746,4.67965,62000000.0
2008-04-21 16:15:00,4.67894,4.68012,4.67621,4.67842,64000000.0
2008-04-21 16:20:00,4.67672,4.67782,4.67397,4.67625,60000000.0
2008-04-21 16:25:00,4.67592,4.67632,4.67316,4.67357,74000000.0
2008-04-21 16:30:00,4.67534,4.67749,4.67399,4.67659,64000000.0
2008-04-21 16:35:00,4.67666,4.67981,4.6765,4.67938,76000000.0
2008-04-21 16:40:00,4.67957,4.68104,4.67763,4.6808,63000000.0
2008-04-21 16:45:00,4.67985,4.68153,4.67886,4.6813,67000000.0
2008-04-21 16:50:00,4.68103,4.68176,4.67912,4.68088,71000000.0
2008-04-21 16:55:00,4.68104,4.68221,4.67925,4.68126,61000000.0
2008-04-21 17:00:00,4.68185,4.68204,4.67957,4.68184,49000000.0
2008-04-21 17:05:00,4.68106,4.68327,4.6805,4.68182,72000000.0
2008-04-21 17:10:00,4.68201,4.68557,4.68109,4.68442,55000000.0
2008-04-21 17:15:00,4.68396,4.68681,4.6825,4.68681,62000000.0
2008-04-21 17:20:00,4.68675,4.69308,4.6849,4.6912,72000000.0
2008-04-21 17:25:00,4.69013,4.69231,4.68911,4.69133,57000000.0
2008-04-21 17:30:00,4.69069,4.69138,4.68778,4.68975,60000000.0
2008-04-21 17:35:00,4.68937,4.69278,4.68839,4.69146,60000000.0
2008-04-21 17:40:00,4.69033,4.69134,4.68871,4.69053,74000000.0
2008-04-21 17:45:00,4.69128,4.69128,4.68874,4.69068,70000000.0
2008-04-21 17:50:00,4.69067,4.69214,4.68974,4.68992,50000000.0
2008-04-21 17:55:00,4.69094,4.69204,4.68812,4.69178,75000000.0
2008-04-21 18:00:00,4.69076,4.69163,4.68665,4.69004,68000000.0
2008-04-21 18:05:00,4.69017,4.69115,4.68893,4.69012,74000000.0
2008-04-21 18:10:00,4.68842,4.69021,4.68715,4.69021,76000000.0
2008-04-21 18:15:00,4.69049,4.6913,4.68873,4.69057,74000000.0
2008-04-21 18:20:00,4.69015,4.69259,4.68979,4.69259,85000000.0
2008-04-21 18:25:00,4.69294,4.69316,4.69014,4.69126,69000000.0
2008-04-21 18:30:00,4.69147,4.69234,4.69005,4.69125,68000000.0
2008-04-21 18:35:00,4.69115,4.69207,4.68938,4.69048,74000000.0
2008-04-21 18:40:00,4.68953,4.69212,4.68909,4.69062,72000000.0
2008-04-21 18:45:00,4.69198,4.69208,4.6894,4.6914,67000000.0
2008-04-21 18:50:00,4.69132,4.69132,4.68818,4.6899,66000000.0
2008-04-21 18:55:00,4.68891,4.69127,4.68812,4.69006,62000000.0
2008-04-21 19:00:00,4.69184,4.69301,4.68948,4.69257,70000000.0
2008-04-21 19:05:00,4.69192,4.69428,4.69147,4.69244,81000000.0
2008-04-21 19:10:00,4.69243,4.6947,4.69069,4.69171,76000000.0
2008-04-21 19:15:00,4.69202,4.69326,4.69065,4.69091,58000000.0
2008-04-21 19:20:00,4.69195,4.69221,4.69061,4.6907,56000000.0
2008-04-21 19:25:00,4.69046,4.69235,4.68909,4.69034,62000000.0
2008-04-21 19:30:00,4.69005,4.69203,4.68934,4.69188,56000000.0
2008-04-21 19:35:00,4.69057,4.69245,4.69009,4.69234,64000000.0
2008-04-21 19:40:00,4.69094,4.69286,4.68968,4.69082,59000000.0
2008-04-21 19:45:00,4.68882,4.69124,4.68879,4.68921,58000000.0
2008-04-21 19:50:00,4.69032,4.69133,4.68914,4.69046,73000000.0
2008-04-21 19:55:00,4.69151,4.69163,4.68975,4.68975,65000000.0
2008-04-21 20:00:00,4.6901,4.69046,4.68843,4.68923,62000000.0
2008-04-21 20:05:00,4.69035,4.69044,4.68825,4.69005,67000000.0
2008-04-21 20:10:00,4.68939,4.69046,4.68736,4.68854,59000000.0
2008-04-21 20:15:00,4.68782,4.68903,4.68582,4.68689,55000000.0
2008-04-21 20:20:00,4.68662,4.68685,4.68174,4.68334,63000000.0
2008-04-21 20:25:00,4.68247,4.68553,4.68186,4.68326,61000000.0
2008-04-21 20:30:00,4.68302,4.68527,4.68251,4.68471,78000000.0
2008-04-21 20:35:00,4.68403,4.68482,4.68264,4.68374,76000000.0
2008-04-21 20:40:00,4.68304,4.68438,4.68262,4.68274,80000000.0
2008-04-21 20:45:00,4.68308,4.68328,4.68094,4.68138,82000000.0
2008-04-21 20:50:00,4.68038,4.68316,4.68038,4.68253,59000000.0
2008-04-21 20:55:00,4.68272,4.68344,4.68134,4.68176,58000000.0
2008-04-21 21:00:00,4.68138,4.68238,4.67955,4.68077,64000000.0
2008-04-21 21:05:00,4.6803,4.68166,4.67786,4.6781,56000000.0
2008-04-21 21:10:00,4.67842,4.68007,4.67732,4.67993,69000000.0
2008-04-21 21:15:00,4.68031,4.68063,4.67846,4.67963,71000000.0
2008-04-21 21:20:00,4.67979,4.68096,4.67913,4.68012,72000000.0
2008-04-21 21:25:00,4.67994,4.68097,4.67893,4.67962,58000000.0
2008-04-21 21:30:00,4.68049,4.68059,4.67821,4.67986,71000000.0
2008-04-21 21:35:00,4.67926,4.67981,4.67794,4.67904,68000000.0
2008-04-21 21:40:00,4.68041,4.68059,4.67872,4.68029,69000000.0
2008-04-21 21:45:00,4.68011,4.68034,4.67846,4.67958,73000000.0
2008-04-21 21:50:00,4.67932,4.6799,4.67683,4.67793,81000000.0
2008-04-21 21:55:00,4.67725,4.67945,4.6769,4.67945,77000000.0
2008-04-21 22:00:00,4.67854,4.67975,4.67727,4.67962,70000000.0
2008-04-21 22:05:00,4.67886,4.68016,4.678,4.68001,62000000.0
2008-04-21 22:10:00,4.68042,4.6806,4.67857,4.67925,77000000.0
2008-04-21 22:15:00,4.6791,4.68107,4.67846,4.68021,61000000.0
2008-04-21 22:20:00,4.67986,4.6814,4.6793,4.68109,78000000.0
2008-04-21 22:25:00,4.68073,4.68144,4.67912,4.68106,76000000.0
2008-04-21 22:30:00,4.6799,4.68227,4.67976,4.68227,66000000.0
2008-04-21 22:35:00,4.68273,4.68345,4.68135,4.68252,79000000.0
2008-04-21 22:40:00,4.68282,4.6837,4.68157,4.68232,67000000.0
2008-04-21 22:45:00,4.68192,4.68328,4.68131,4.683,59000000.0
2008-04-21 22:50:00,4.68373,4.68388,4.68192,4.68341,72000000.0
2008-04-21 22:55:00,4.68317,4.6843,4.68235,4.68378,62000000.0
2008-04-21 23:00:00,4.68189,4.68436,4.68189,4.68405,65000000.0
2008-04-21 23:05:00,4.68368,4.68431,4.68263,4.6834,71000000.0
2008-04-21 23:10:00,4.68278,4.68395,4.6824,4.6824,63000000.0
2008-04-21 23:15:00,4.68284,4.684,4.68188,4.68253,54000000.0
2008-04-21 23:20:00,4.68371,4.68428,4.68277,4.68403,64000000.0
2008-04-21 23:25:00,4.68421,4.68493,4.68306,4.68399,66000000.0
2008-04-21 23:30:00,4.68432,4.68474,4.68315,4.68395,53000000.0
2008-04-21 23:35:00,4.68374,4.68411,4.68225,4.68411,62000000.0
2008-04-21 23:40:00,4.68373,4.68397,4.68213,4.68303,57000000.0
2008-04-21 23:45:00,4.68222,4.68371,4.68159,4.68342,77000000.0
2008-04-21 23:50:00,4.68306,4.68405,4.68226,4.68405,66000000.0
2008-04-21 23:55:00,4.68331,4.68453,4.68248,4.68411,70000000.0
2008-04-22 00:00:00,4.68405,4.68471,4.68308,4.68396,63000000.0
2008-04-22 00:05:00,4.6828,4.68467,4.6828,4.68443,74000000.0
2008-04-22 00:10:00,4.68354,4.68517,4.68348,4.68435,53000000.0
2008-04-22 00:15:00,4.68467,4.68602,4.68389,4.68558,82000000.0
2008-04-22 00:20:00,4.68536,4.68621,4.68443,4.68464,60000000.0
2008-04-22 00:25:00,4.68452,4.68577,4.68314,4.68427,68000000.0
2008-04-22 00:30:00,4.68412,4.68439,4.68244,4.68366,71000000.0
2008-04-22 00:35:00,4.68371,4.6841,4.68227,4.68295,62000000.0
2008-04-22 00:40:00,4.68367,4.68386,4.68208,4.68279,50000000.0
2008-04-22 00:45:00,4.68341,4.68341,4.68072,4.68203,80000000.0
2008-04-22 00:50:00,4.68252,4.68428,4.68252,4.6835,68000000.0
2008-04-22 00:55:00,4.68339,4.68415,4.68157,4.68281,67000000.0
2008-04-22 01:00:00,4.68332,4.68414,4.68233,4.68332,65000000.0
2008-04-22 01:05:00,4.68436,4.68436,4.68251,4.6839,66000000.0
2008-04-22 01:10:00,4.68322,4.68369,4.68186,4.68273,69000000.0
2008-04-22 01:15:00,4.68265,4.68265,4.68052,4.68115,69000000.0
2008-04-22 01:20:00,4.68211,4.68283,4.68071,4.68283,71000000.0
2008-04-22 01:25:00,4.68295,4.68372,4.68146,4.68238,64000000.0
2008-04-22 01:30:00,4.68258,4.68305,4.68101,4.68101,59000000.0
2008-04-22 01:35:00,4.68206,4.68274,4.68095,4.68124,74000000.0
2008-04-22 01:40:00,4.68214,4.68269,4.68108,4.6821,70000000.0
2008-04-22 01:45:00,4.68201,4.68256,4.6792,4.68098,74000000.0
2008-04-22 01:50:00,4.68008,4.68289,4.67977,4.6823,73000000.0
2008-04-22 01:55:00,4.68252,4.68295,4.68137,4.68142,69000000.0
2008-04-22 02:00:00,4.6815,4.68282,4.68139,4.68225,61000000.0
2008-04-22 02:05:00,4.68319,4.6832,4.68144,4.68258,67000000.0
2008-04-22 02:10:00,4.68178,4.68309,4.68137,4.68297,68000000.0
2008-04-22 02:15:00,4.68232,4.68309,4.68098,4.68109,72000000.0
2008-04-22 02:20:00,4.68288,4.6843,4.68156,4.68382,71000000.0
2008-04-22 02:25:00,4.68502,4.6852,4.68305,4.68402,68000000.0
2008-04-22 02:30:00,4.68473,4.68473,4.68284,4.68329,70000000.0
2008-04-22 02:35:00,4.68411,4.68423,4.68173,4.68244,59000000.0
2008-04-22 02:40:00,4.68261,4.68316,4.68076,4.68251,63000000.0
2008-04-22 02:45:00,4.68292,4.68397,4.68181,4.68299,55000000.0
2008-04-22 02:50:00,4.68319,4.68594,4.6822,4.68504,70000000.0
2008-04-22 02:55:00,4.68555,4.6859,4.68185,4.68317,63000000.0
2008-04-22 03:00:00,4.68261,4.68344,4.68165,4.68199,66000000.0
2008-04-22 03:05:00,4.68312,4.68455,4.68215,4.68393,60000000.0
2008-04-22 03:10:00,4.68406,4.68547,4.68234,4.68458,63000000.0
2008-04-22 03:15:00,4.68624,4.68639,4.68424,4.68548,61000000.0
2008-04-22 03:20:00,4.6853,4.68553,4.68413,4.68549,80000000.0
2008-04-22 03:25:00,4.68396,4.68521,4.68352,4.68413,64000000.0
2008-04-22 03:30:00,4.68482,4.68741,4.68319,4.68596,66000000.0
2008-04-22 03:35:00,4.68726,4.68863,4.68607,4.68798,60000000.0
2008-04-22 03:40:00,4.68825,4.69037,4.6875,4.6885,65000000.0
2008-04-22 03:45:00,4.68715,4.68873,4.6866,4.6866,63000000.0
2008-04-22 03:50:00,4.68687,4.689,4.68654,4.68662,62000000.0
2008-04-22 03:55:00,4.68612,4.68722,4.68442,4.68539,70000000.0
2008-04-22 04:00:00,4.68443,4.6856,4.68086,4.68205,76000000.0
2008-04-22 04:05:00,4.68093,4.68216,4.67911,4.68011,67000000.0
2008-04-22 04:10:00,4.68136,4.68254,4.68065,4.68237,76000000.0
2008-04-22 04:15:00,4.68146,4.68339,4.68146,4.6831,80000000.0
2008-04-22 04:20:00,4.68268,4.6832,4.67939,4.68144,62000000.0
2008-04-22 04:25:00,4.6812,4.68222,4.67928,4.68185,72000000.0
2008-04-22 04:30:00,4.68143,4.68291,4.67994,4.68096,64000000.0
2008-04-22 04:35:00,4.68209,4.68459,4.68042,4.68388,66000000.0
2008-04-22 04:40:00,4.68388,4.6843,4.68175,4.68278,65000000.0
2008-04-22 04:45:00,4.68272,4.68345,4.68137,4.68255,66000000.0
2008-04-22 04:50:00,4.68304,4.68402,4.68187,4.6838,60000000.0
2008-04-22 04:55:00,4.68278,4.68593,4.68277,4.68574,68000000.0
2008-04-22 05:00:00,4.68468,4.68637,4.68337,4.68448,64000000.0
2008-04-22 05:05:00,4.68381,4.68606,4.68381,4.68517,70000000.0
2008-04-22 05:10:00,4.68586,4.68586,4.68406,4.68472,68000000.0
2008-04-22 05:15:00,4.68531,4.68564,4.68373,4.68504,63000000.0
2008-04-22 05:20:00,4.68499,4.68499,4.68302,4.68404,56000000.0
2008-04-22 05:25:00,4.68369,4.68551,4.68352,4.68551,60000000.0
2008-04-22 05:30:00,4.68514,4.68558,4.68326,4.68373,63000000.0
2008-04-22 05:35:00,4.68468,4.68551,4.68343,4.68471,69000000.0
2008-04-22 05:40:00,4.68386,4.68468,4.68253,4.68349,69000000.0
2008-04-22 05:45:00,4.68282,4.68382,4.68188,4.68231,64000000.0
2008-04-22 05:50:00,4.68419,4.68419,4.68223,4.68265,67000000.0
2008-04-22 05:55:00,4.68328,4.68342,4.68104,4.68237,79000000.0
2008-04-22 06:00:00,4.68284,4.68421,4.68156,4.68301,72000000.0
2008-04-22 06:05:00,4.68495,4.68501,4.68316,4.68473,62000000.0
2008-04-22 06:10:00,4.68536,4.68551,4.68326,4.68326,62000000.0
2008-04-22 06:15:00,4.68349,4.68517,4.68315,4.68468,65000000.0
2008-04-22 06:20:00,4.68494,4.68494,4.68182,4.68289,88000000.0
2008-04-22 06:25:00,4.68204,4.68344,4.68153,4.68153,59000000.0
2008-04-22 06:30:00,4.68262,4.68312,4.68086,4.681,58000000.0
2008-04-22 06:35:00,4.68084,4.68223,4.68084,4.68196,52000000.0
2008-04-22 06:40:00,4.68214,4.68324,4.68156,4.68195,68000000.0
2008-04-22 06:45:00,4.68238,4.68288,4.68073,4.68122,62000000.0
2008-04-22 06:50:00,4.68245,4.68324,4.68131,4.68161,66000000.0
2008-04-22 06:55:00,4.6826,4.68426,4.68156,4.68349,72000000.0
2008-04-22 07:00:00,4.68372,4.6843,4.6825,4.68293,65000000.0
2008-04-22 07:05:00,4.68422,4.68479,4.68251,4.68384,62000000.0
2008-04-22 07:10:00,4.68332,4.68442,4.68259,4.68309,67000000.0
2008-04-22 07:15:00,4.68239,4.68357,4.68098,4.68342,89000000.0
2008-04-22 07:20:00,4.68326,4.68594,4.6821,4.68533,70000000.0
2008-04-22 07:25:00,4.68552,4.69618,4.68497,4.69415,59000000.0
2008-04-22 07:30:00,4.69415,4.6966,4.69058,4.69542,63000000.0
2008-04-22 07:35:00,4.69489,4.69569,4.6858,4.69446,65000000.0
2008-04-22 07:40:00,4.69371,4.69642,4.69025,4.6958,64000000.0
2008-04-22 07:45:00,4.6952,4.69731,4.69075,4.69595,66000000.0
2008-04-22 07:50:00,4.69232,4.70029,4.69221,4.70029,65000000.0
2008-04-22 07:55:00,4.69946,4.7001,4.69346,4.69696,67000000.0
2008-04-22 08:00:00,4.69685,4.69785,4.69136,4.69642,68000000.0
2008-04-22 08:05:00,4.69773,4.69773,4.69104,4.69367,71000000.0
2008-04-22 08:10:00,4.69472,4.69472,4.68908,4.69248,70000000.0
2008-04-22 08:15:00,4.69214,4.69516,4.68948,4.69374,70000000.0
2008-04-22 08:20:00,4.69416,4.69427,4.69001,4.69313,63000000.0
2008-04-22 08:25:00,4.69382,4.69389,4.68999,4.69044,66000000.0
2008-04-22 08:30:00,4.69399,4.69696,4.69178,4.69533,62000000.0
2008-04-22 08:35:00,4.69616,4.69654,4.69358,4.69554,72000000.0
2008-04-22 08:40:00,4.69543,4.6989,4.69411,4.69838,61000000.0
2008-04-22 08:45:00,4.69867,4.70035,4.6963,4.69713,68000000.0
2008-04-22 08:50:00,4.69804,4.70285,4.69637,4.70153,76000000.0
2008-04-22 08:55:00,4.70295,4.70603,4.70169,4.70407,70000000.0
2008-04-22 09:00:00,4.70331,4.70398,4.70011,4.70011,71000000.0
2008-04-22 09:05:00,4.70102,4.70215,4.69814,4.70089,63000000.0
2008-04-22 09:10:00,4.69965,4.70113,4.69659,4.69762,66000000.0
2008-04-22 09:15:00,4.69758,4.69859,4.69406,4.69556,67000000.0
2008-04-22 09:20:00,4.69562,4.69715,4.69432,4.69712,76000000.0
2008-04-22 09:25:00,4.69571,4.69597,4.69241,4.69451,65000000.0
2008-04-22 09:30:00,4.6939,4.69638,4.69231,4.69504,67000000.0
2008-04-22 09:35:00,4.69549,4.69717,4.69479,4.69562,63000000.0
2008-04-22 09:40:00,4.69579,4.69731,4.69401,4.69401,61000000.0
2008-04-22 09:45:00,4.69585,4.69598,4.68945,4.69235,58000000.0
2008-04-22 09:50:00,4.6907,4.69492,4.6907,4.69492,73000000.0
2008-04-22 09:55:00,4.69349,4.69434,4.69061,4.69088,72000000.0
2008-04-22 10:00:00,4.69189,4.69196,4.68531,4.68763,66000000.0
2008-04-22 10:05:00,4.6869,4.69028,4.68548,4.68548,86000000.0
2008-04-22 10:10:00,4.6852,4.6852,4.6803,4.68041,60000000.0
2008-04-22 10:15:00,4.67864,4.68079,4.67488,4.67752,76000000.0
2008-04-22 10:20:00,4.67869,4.68029,4.67782,4.67881,64000000.0
2008-04-22 10:25:00,4.6788,4.67997,4.67791,4.67902,63000000.0
2008-04-22 10:30:00,4.67855,4.68253,4.67855,4.68132,62000000.0
2008-04-22 10:35:00,4.68212,4.68313,4.68006,4.68066,55000000.0
2008-04-22 10:40:00,4.68052,4.6806,4.6737,4.6757,71000000.0
2008-04-22 10:45:00,4.67515,4.67628,4.67347,4.67449,57000000.0
2008-04-22 10:50:00,4.67459,4.67628,4.67343,4.67431,73000000.0
2008-04-22 10:55:00,4.67489,4.67621,4.67008,4.67218,62000000.0
2008-04-22 11:00:00,4.6727,4.6743,4.67128,4.6721,52000000.0
2008-04-22 11:05:00,4.67296,4.67625,4.67228,4.6748,66000000.0
2008-04-22 11:10:00,4.67579,4.67579,4.67345,4.67376,59000000.0
2008-04-22 11:15:00,4.67535,4.67557,4.66698,4.66853,86000000.0
2008-04-22 11:20:00,4.6675,4.6709,4.6657,4.6709,78000000.0
2008-04-22 11:25:00,4.67088,4.67282,4.66874,4.66922,53000000.0
2008-04-22 11:30:00,4.67011,4.6723,4.669,4.67015,51000000.0
2008-04-22 11:35:00,4.67011,4.67141,4.66785,4.67063,65000000.0
2008-04-22 11:40:00,4.67077,4.6737,4.66965,4.6735,66000000.0
2008-04-22 11:45:00,4.6726,4.67401,4.67137,4.67314,64000000.0
2008-04-22 11:50:00,4.67223,4.6739,4.67131,4.67315,70000000.0
2008-04-22 11:55:00,4.674,4.674,4.67127,4.67263,61000000.0
2008-04-22 12:00:00,4.67322,4.67944,4.67222,4.67821,74000000.0
2008-04-22 12:05:00,4.67948,4.68211,4.67838,4.68018,75000000.0
2008-04-22 12:10:00,4.67935,4.67953,4.67478,4.67544,81000000.0
2008-04-22 12:15:00,4.67588,4.67866,4.67563,4.67686,62000000.0
2008-04-22 12:20:00,4.67561,4.6793,4.67546,4.67647,52000000.0
2008-04-22 12:25:00,4.67624,4.67752,4.67517,4.67704,68000000.0
2008-04-22 12:30:00,4.67667,4.68009,4.67583,4.6767,71000000.0
2008-04-22 12:35:00,4.67721,4.67841,4.67642,4.67752,59000000.0
2008-04-22 12:40:00,4.67812,4.67812,4.67516,4.67621,68000000.0
2008-04-22 12:45:00,4.67579,4.67806,4.67569,4.67744,61000000.0
2008-04-22 12:50:00,4.67727,4.67888,4.6759,4.67807,68000000.0
2008-04-22 12:55:00,4.67771,4.67956,4.67607,4.67778,76000000.0
2008-04-22 13:00:00,4.67746,4.67887,4.67671,4.67805,71000000.0
2008-04-22 13:05:00,4.67794,4.67879,4.67539,4.67605,60000000.0
2008-04-22 13:10:00,4.67529,4.67694,4.67333,4.67491,56000000.0
2008-04-22 13:15:00,4.67466,4.67553,4.67287,4.67387,77000000.0
2008-04-22 13:20:00,4.67276,4.67618,4.67276,4.67428,63000000.0
2008-04-22 13:25:00,4.6745,4.67488,4.67348,4.67422,60000000.0
2008-04-22 13:30:00,4.67267,4.67581,4.67267,4.6752,65000000.0
2008-04-22 13:35:00,4.6754,4.68106,4.6754,4.67953,52000000.0
2008-04-22 13:40:00,4.67954,4.68013,4.67584,4.67711,76000000.0
2008-04-22 13:45:00,4.67689,4.678,4.67507,4.67569,56000000.0
2008-04-22 13:50:00,4.67461,4.67626,4.67322,4.6742,60000000.0
2008-04-22 13:55:00,4.67593,4.67767,4.67376,4.6771,72000000.0
2008-04-22 14:00:00,4.67573,4.67933,4.67573,4.67765,59000000.0
2008-04-22 14:05:00,4.6774,4.6784,4.67577,4.6784,58000000.0
2008-04-22 14:10:00,4.67839,4.6785,4.67566,4.67732,64000000.0
2008-04-22 14:15:00,4.67716,4.68348,4.67716,4.68266,55000000.0
2008-04-22 14:20:00,4.68234,4.68234,4.67838,4.6799,65000000.0
2008-04-22 14:25:00,4.68037,4.68037,4.6767,4.67868,55000000.0
2008-04-22 14:30:00,4.67889,4.68076,4.67749,4.68019,62000000.0
2008-04-22 14:35:00,4.67832,4.67974,4.67655,4.67809,78000000.0
2008-04-22 14:40:00,4.67751,4.67991,4.67737,4.67991,63000000.0
2008-04-22 14:45:00,4.67883,4.68035,4.67708,4.67708,79000000.0
2008-04-22 14:50:00,4.67926,4.68016,4.67717,4.67958,77000000.0
2008-04-22 14:55:00,4.67902,4.68043,4.67754,4.67982,81000000.0
2008-04-22 15:00:00,4.67971,4.68139,4.67832,4.67998,62000000.0
2008-04-22 15:05:00,4.68064,4.68135,4.67879,4.68105,66000000.0
2008-04-22 15:10:00,4.68001,4.68283,4.67869,4.67989,65000000.0
2008-04-22 15:15:00,4.67807,4.68074,4.67718,4.67982,70000000.0
2008-04-22 15:20:00,4.67897,4.68294,4.67868,4.68294,64000000.0
2008-04-22 15:25:00,4.68349,4.68555,4.68247,4.68399,61000000.0
2008-04-22 15:30:00,4.68603,4.68894,4.68547,4.68608,57000000.0
2008-04-22 15:35:00,4.68621,4.68668,4.68303,4.68368,70000000.0
2008-04-22 15:40:00,4.68479,4.68479,4.68099,4.68157,56000000.0
2008-04-22 15:45:00,4.67972,4.68081,4.67268,4.6738,63000000.0
2008-04-22 15:50:00,4.6747,4.67817,4.67385,4.6777,61000000.0
2008-04-22 15:55:00,4.67693,4.67797,4.67266,4.67402,63000000.0
2008-04-22 16:00:00,4.6729,4.67909,4.6729,4.67909,52000000.0
2008-04-22 16:05:00,4.67883,4.6799,4.67518,4.67653,68000000.0
2008-04-22 16:10:00,4.67407,4.67648,4.67333,4.67405,62000000.0
2008-04-22 16:15:00,4.67574,4.67655,4.66834,4.67021,64000000.0
2008-04-22 16:20:00,4.67049,4.67065,4.66758,4.66837,60000000.0
2008-04-22 16:25:00,4.66729,4.66885,4.6599,4.66118,74000000.0
2008-04-22 16:30:00,4.66085,4.66306,4.65858,4.65941,64000000.0
2008-04-22 16:35:00,4.65929,4.66233,4.65841,4.66071,76000000.0
2008-04-22 16:40:00,4.66136,4.66277,4.65921,4.66233,63000000.0
2008-04-22 16:45:00,4.66197,4.66419,4.65824,4.66304,67000000.0
2008-04-22 16:50:00,4.66289,4.66782,4.66181,4.66685,71000000.0
2008-04-22 16:55:00,4.66578,4.66736,4.66292,4.66292,61000000.0
2008-04-22 17:00:00,4.66532,4.66716,4.66395,4.66487,49000000.0
2008-04-22 17:05:00,4.66496,4.66513,4.66275,4.66482,72000000.0
2008-04-22 17:10:00,4.66415,4.66647,4.66381,4.66527,55000000.0
2008-04-22 17:15:00,4.66512,4.66623,4.66233,4.66327,62000000.0
2008-04-22 17:20:00,4.66255,4.6629,4.65729,4.66019,72000000.0
2008-04-22 17:25:00,4.66047,4.66117,4.65758,4.65845,57000000.0
2008-04-22 17:30:00,4.65758,4.66085,4.65526,4.6583,60000000.0
2008-04-22 17:35:00,4.65795,4.65896,4.65634,4.65746,60000000.0
2008-04-22 17:40:00,4.6575,4.66202,4.6575,4.66198,74000000.0
2008-04-22 17:45:00,4.66194,4.66347,4.65704,4.65869,70000000.0
2008-04-22 17:50:00,4.65822,4.66003,4.65719,4.65951,50000000.0
2008-04-22 17:55:00,4.66005,4.66005,4.65313,4.65511,75000000.0
2008-04-22 18:00:00,4.6539,4.65604,4.6524,4.65548,68000000.0
2008-04-22 18:05:00,4.65649,4.6575,4.65434,4.65585,74000000.0
2008-04-22 18:10:00,4.65619,4.65712,4.6545,4.65699,76000000.0
2008-04-22 18:15:00,4.65529,4.65923,4.65529,4.65887,74000000.0
2008-04-22 18:20:00,4.65839,4.65909,4.65641,4.65736,85000000.0
2008-04-22 18:25:00,4.65825,4.65912,4.65576,4.65885,69000000.0
2008-04-22 18:30:00,4.65745,4.66131,4.65717,4.65954,68000000.0
2008-04-22 18:35:00,4.65791,4.66038,4.65752,4.65924,74000000.0
2008-04-22 18:40:00,4.66008,4.66272,4.65879,4.66193,72000000.0
2008-04-22 18:45:00,4.66198,4.66198,4.65882,4.6611,67000000.0
2008-04-22 18:50:00,4.66016,4.66296,4.66016,4.66215,66000000.0
2008-04-22 18:55:00,4.66155,4.66171,4.65835,4.66041,62000000.0
2008-04-22 19:00:00,4.66107,4.66147,4.65892,4.66039,70000000.0
2008-04-22 19:05:00,4.66125,4.66196,4.65858,4.65867,81000000.0
2008-04-22 19:10:00,4.65945,4.66023,4.65832,4.65862,76000000.0
2008-04-22 19:15:00,4.65966,4.65966,4.65727,4.65727,58000000.0
2008-04-22 19:20:00,4.65792,4.66069,4.65671,4.66069,56000000.0
2008-04-22 19:25:00,4.66088,4.66161,4.65941,4.66062,62000000.0
2008-04-22 19:30:00,4.66012,4.66133,4.65904,4.66033,56000000.0
2008-04-22 19:35:00,4.66109,4.66147,4.65917,4.66105,64000000.0
2008-04-22 19:40:00,4.6611,4.66178,4.65946,4.66053,59000000.0
2008-04-22 19:45:00,4.66065,4.66073,4.65754,4.65829,58000000.0
2008-04-22 19:50:00,4.65939,4.65958,4.65725,4.65796,73000000.0
2008-04-22 19:55:00,4.65846,4.65959,4.65733,4.65932,65000000.0
2008-04-22 20:00:00,4.6595,4.66017,4.65745,4.65896,62000000.0
2008-04-22 20:05:00,4.65903,4.66003,4.6562,4.65931,67000000.0
2008-04-22 20:10:00,4.66013,4.66016,4.65803,4.66005,59000000.0
2008-04-22 20:15:00,4.65971,4.66073,4.65895,4.66009,55000000.0
2008-04-22 20:20:00,4.66072,4.6642,4.65959,4.66396,63000000.0
2008-04-22 20:25:00,4.66296,4.66407,4.66156,4.66329,61000000.0
2008-04-22 20:30:00,4.66249,4.66397,4.66076,4.66196,78000000.0
2008-04-22 20:35:00,4.66227,4.66301,4.65917,4.6616,76000000.0
2008-04-22 20:40:00,4.66176,4.66234,4.65996,4.66081,80000000.0
2008-04-22 20:45:00,4.66001,4.66159,4.65841,4.6585,82000000.0
2008-04-22 20:50:00,4.65866,4.65994,4.65765,4.65829,59000000.0
2008-04-22 20:55:00,4.65893,4.65947,4.65643,4.65814,58000000.0
2008-04-22 21:00:00,4.65785,4.65914,4.65747,4.65799,64000000.0
2008-04-22 21:05:00,4.65742,4.65866,4.65682,4.65801,56000000.0
2008-04-22 21:10:00,4.65902,4.65919,4.65704,4.65779,69000000.0
2008-04-22 21:15:00,4.65825,4.65925,4.6571,4.6582,71000000.0
2008-04-22 21:20:00,4.65798,4.65903,4.65737,4.65879,72000000.0
2008-04-22 21:25:00,4.65902,4.65902,4.65735,4.65744,58000000.0
2008-04-22 21:30:00,4.65878,4.65954,4.65747,4.65849,71000000.0
2008-04-22 21:35:00,4.65826,4.65927,4.65736,4.65806,68000000.0
2008-04-22 21:40:00,4.65918,4.66223,4.65807,4.66199,69000000.0
2008-04-22 21:45:00,4.66266,4.66476,4.66136,4.66381,73000000.0
2008-04-22 21:50:00,4.66479,4.66479,4.6626,4.66277,81000000.0
2008-04-22 21:55:00,4.66361,4.66413,4.66182,4.6633,77000000.0
2008-04-22 22:00:00,4.6632,4.66365,4.66168,4.66286,70000000.0
2008-04-22 22:05:00,4.66381,4.66563,4.66272,4.66525,62000000.0
2008-04-22 22:10:00,4.66517,4.66599,4.66251,4.66386,77000000.0
2008-04-22 22:15:00,4.66374,4.665,4.66257,4.66384,61000000.0
2008-04-22 22:20:00,4.66332,4.66445,4.66233,4.66424,78000000.0
2008-04-22 22:25:00,4.66294,4.66396,4.66078,4.66162,76000000.0
2008-04-22 22:30:00,4.66218,4.66278,4.66087,4.66118,66000000.0
2008-04-22 22:35:00,4.66137,4.66257,4.66029,4.66099,79000000.0
2008-04-22 22:40:00,4.66059,4.66183,4.65977,4.65997,67000000.0
2008-04-22 22:45:00,4.66096,4.66142,4.65955,4.66079,59000000.0
2008-04-22 22:50:00,4.65996,4.66174,4.65982,4.66068,72000000.0
2008-04-22 22:55:00,4.66044,4.66089,4.65898,4.6592,62000000.0
2008-04-22 23:00:00,4.66013,4.66015,4.65702,4.65816,65000000.0
2008-04-22 23:05:00,4.65829,4.65903,4.65726,4.65771,71000000.0
2008-04-22 23:10:00,4.65762,4.65897,4.65722,4.6585,63000000.0
2008-04-22 23:15:00,4.65846,4.66104,4.65846,4.66035,54000000.0
2008-04-22 23:20:00,4.6599,4.66132,4.65972,4.66087,64000000.0
2008-04-22 23:25:00,4.66135,4.66135,4.65829,4.65875,66000000.0
2008-04-22 23:30:00,4.65813,4.65944,4.65651,4.65943,53000000.0
2008-04-22 23:35:00,4.65865,4.66022,4.65769,4.65789,62000000.0
2008-04-22 23:40:00,4.65797,4.65849,4.65656,4.65825,57000000.0
2008-04-22 23:45:00,4.65697,4.65762,4.65577,4.65762,77000000.0
2008-04-22 23:50:00,4.65667,4.65915,4.65622,4.65852,66000000.0
2008-04-22 23:55:00,4.65836,4.6585,4.65705,4.65781,70000000.0
2008-04-23 00:00:00,4.65834,4.66096,4.6574,4.66054,63000000.0
2008-04-23 00:05:00,4.65923,4.66078,4.65905,4.65935,74000000.0
2008-04-23 00:10:00,4.66007,4.6604,4.65829,4.65869,53000000.0
2008-04-23 00:15:00,4.65931,4.66058,4.65859,4.65935,82000000.0
2008-04-23 00:20:00,4.65934,4.66111,4.65934,4.65986,60000000.0
2008-04-23 00:25:00,4.65971,4.6611,4.65902,4.6596,68000000.0
2008-04-23 00:30:00,4.65971,4.66131,4.65933,4.66093,71000000.0
2008-04-23 00:35:00,4.66026,4.66133,4.65955,4.66123,62000000.0
2008-04-23 00:40:00,4.66003,4.66123,4.65948,4.66056,50000000.0
2008-04-23 00:45:00,4.65977,4.66123,4.65946,4.66032,80000000.0
2008-04-23 00:50:00,4.65919,4.6609,4.65909,4.65951,68000000.0
2008-04-23 00:55:00,4.65924,4.66179,4.65904,4.65991,67000000.0
2008-04-23 01:00:00,4.66075,4.66349,4.66024,4.66298,65000000.0
2008-04-23 01:05:00,4.66172,4.66322,4.66063,4.66209,66000000.0
2008-04-23 01:10:00,4.66148,4.66265,4.66008,4.66154,69000000.0
2008-04-23 01:15:00,4.66211,4.66349,4.66087,4.66182,69000000.0
2008-04-23 01:20:00,4.66178,4.66293,4.66008,4.66008,71000000.0
2008-04-23 01:25:00,4.66078,4.66254,4.66065,4.66147,64000000.0
2008-04-23 01:30:00,4.66165,4.66241,4.66042,4.66107,59000000.0
2008-04-23 01:35:00,4.66258,4.66316,4.66011,4.66196,74000000.0
2008-04-23 01:40:00,4.66191,4.66243,4.66058,4.66211,70000000.0
2008-04-23 01:45:00,4.66185,4.66433,4.66093,4.66296,74000000.0
2008-04-23 01:50:00,4.66455,4.66485,4.66078,4.66171,73000000.0
2008-04-23 01:55:00,4.66342,4.66533,4.66159,4.6648,69000000.0
2008-04-23 02:00:00,4.66358,4.66487,4.66202,4.6634,61000000.0
2008-04-23 02:05:00,4.66429,4.66464,4.66099,4.66337,67000000.0
2008-04-23 02:10:00,4.66064,4.66431,4.66064,4.66275,68000000.0
2008-04-23 02:15:00,4.66347,4.66408,4.66137,4.66231,72000000.0
2008-04-23 02:20:00,4.6635,4.66545,4.66084,4.6641,71000000.0
2008-04-23 02:25:00,4.66431,4.66671,4.66194,4.66482,68000000.0
2008-04-23 02:30:00,4.66484,4.66592,4.66242,4.66435,70000000.0
2008-04-23 02:35:00,4.6646,4.66488,4.66129,4.66338,59000000.0
2008-04-23 02:40:00,4.66345,4.66513,4.6626,4.66326,63000000.0
2008-04-23 02:45:00,4.66367,4.66486,4.66139,4.66282,55000000.0
2008-04-23 02:50:00,4.6636,4.66481,4.66151,4.6639,70000000.0
2008-04-23 02:55:00,4.66293,4.66494,4.66152,4.66494,63000000.0
2008-04-23 03:00:00,4.6649,4.6652,4.66202,4.66356,66000000.0
2008-04-23 03:05:00,4.66273,4.66389,4.66122,4.66283,60000000.0
2008-04-23 03:10:00,4.66258,4.6649,4.6615,4.6644,63000000.0
2008-04-23 03:15:00,4.66466,4.66615,4.66248,4.66419,61000000.0
2008-04-23 03:20:00,4.66479,4.66607,4.66217,4.66237,80000000.0
2008-04-23 03:25:00,4.66554,4.66622,4.66183,4.66484,64000000.0
2008-04-23 03:30:00,4.66477,4.66563,4.66234,4.66264,66000000.0
2008-04-23 03:35:00,4.66448,4.66564,4.66242,4.66411,60000000.0
2008-04-23 03:40:00,4.6636,4.66559,4.66154,4.66455,65000000.0
2008-04-23 03:45:00,4.66193,4.66638,4.66193,4.66582,63000000.0
2008-04-23 03:50:00,4.66186,4.66638,4.66186,4.66442,62000000.0
2008-04-23 03:55:00,4.66547,4.66593,4.66255,4.66486,70000000.0
2008-04-23 04:00:00,4.66496,4.66647,4.66212,4.66348,76000000.0
2008-04-23 04:05:00,4.66305,4.66484,4.66167,4.664,67000000.0
2008-04-23 04:10:00,4.6638,4.66494,4.66181,4.66337,76000000.0
2008-04-23 04:15:00,4.66395,4.66546,4.66155,4.66416,80000000.0
2008-04-23 04:20:00,4.66548,4.66548,4.66153,4.66478,62000000.0
2008-04-23 04:25:00,4.664,4.6648,4.66184,4.66397,72000000.0
2008-04-23 04:30:00,4.66382,4.66406,4.66129,4.66393,64000000.0
2008-04-23 04:35:00,4.66384,4.66556,4.66114,4.66318,66000000.0
2008-04-23 04:40:00,4.66306,4.66514,4.66192,4.66427,65000000.0
2008-04-23 04:45:00,4.6634,4.66527,4.66176,4.66247,66000000.0
2008-04-23 04:50:00,4.66445,4.6646,4.661,4.661,60000000.0
2008-04-23 04:55:00,4.66348,4.66377,4.66097,4.6615,68000000.0
2008-04-23 05:00:00,4.66244,4.66447,4.66101,4.66101,64000000.0
2008-04-23 05:05:00,4.66236,4.66353,4.66077,4.66306,70000000.0
2008-04-23 05:10:00,4.66195,4.66309,4.65999,4.65999,68000000.0
2008-04-23 05:15:00,4.66106,4.66223,4.65856,4.65944,63000000.0
2008-04-23 05:20:00,4.65833,4.66077,4.65808,4.65979,56000000.0
2008-04-23 05:25:00,4.65973,4.66083,4.65889,4.65976,60000000.0
2008-04-23 05:30:00,4.66022,4.66104,4.65947,4.66,63000000.0
2008-04-23 05:35:00,4.66027,4.66127,4.65923,4.66127,69000000.0
2008-04-23 05:40:00,4.65995,4.66104,4.65912,4.66044,69000000.0
2008-04-23 05:45:00,4.65927,4.66192,4.65927,4.66099,64000000.0
2008-04-23 05:50:00,4.66099,4.66103,4.65907,4.65975,67000000.0
2008-04-23 05:55:00,4.65985,4.66113,4.65903,4.66014,79000000.0
2008-04-23 06:00:00,4.6596,4.6609,4.65899,4.66002,72000000.0
2008-04-23 06:05:00,4.66014,4.66146,4.65948,4.6597,62000000.0
2008-04-23 06:10:00,4.65937,4.66117,4.65912,4.6597,62000000.0
2008-04-23 06:15:00,4.6601,4.66199,4.65908,4.65917,65000000.0
2008-04-23 06:20:00,4.66001,4.66082,4.65827,4.65979,88000000.0
2008-04-23 06:25:00,4.65915,4.65985,4.65768,4.65831,59000000.0
2008-04-23 06:30:00,4.65884,4.66028,4.6585,4.66028,58000000.0
2008-04-23 06:35:00,4.65943,4.65982,4.65741,4.65741,52000000.0
2008-04-23 06:40:00,4.65759,4.65912,4.6573,4.65912,68000000.0
2008-04-23 06:45:00,4.65801,4.65951,4.65784,4.65784,62000000.0
2008-04-23 06:50:00,4.65806,4.65895,4.6567,4.6567,66000000.0
2008-04-23 06:55:00,4.65785,4.65968,4.65755,4.65968,72000000.0
2008-04-23 07:00:00,4.65964,4.65996,4.65677,4.65834,65000000.0
2008-04-23 07:05:00,4.65716,4.65906,4.65674,4.65906,62000000.0
2008-04-23 07:10:00,4.6591,4.65963,4.6576,4.65878,67000000.0
2008-04-23 07:15:00,4.65912,4.65996,4.65844,4.6597,89000000.0
2008-04-23 07:20:00,4.65897,4.66252,4.6585,4.66197,70000000.0
2008-04-23 07:25:00,4.6615,4.664,4.66071,4.66103,59000000.0
2008-04-23 07:30:00,4.66175,4.66373,4.66044,4.6623,63000000.0
2008-04-23 07:35:00,4.66048,4.66315,4.65974,4.66315,65000000.0
2008-04-23 07:40:00,4.66117,4.66299,4.66051,4.66141,64000000.0
2008-04-23 07:45:00,4.66273,4.66386,4.66107,4.66183,66000000.0
2008-04-23 07:50:00,4.66228,4.66418,4.66069,4.66232,65000000.0
2008-04-23 07:55:00,4.66259,4.66506,4.66225,4.66465,67000000.0
2008-04-23 08:00:00,4.66503,4.66503,4.66144,4.66384,68000000.0
2008-04-23 08:05:00,4.6637,4.66632,4.66323,4.66547,71000000.0
2008-04-23 08:10:00,4.66637,4.66637,4.66322,4.66322,70000000.0
2008-04-23 08:15:00,4.66387,4.66727,4.66232,4.66649,70000000.0
2008-04-23 08:20:00,4.6669,4.6669,4.66449,4.66563,63000000.0
2008-04-23 08:25:00,4.66536,4.66582,4.66219,4.66348,66000000.0
2008-04-23 08:30:00,4.66344,4.66861,4.66306,4.66541,62000000.0
2008-04-23 08:35:00,4.66589,4.66807,4.66539,4.66693,72000000.0
2008-04-23 08:40:00,4.6675,4.67023,4.66538,4.66935,61000000.0
2008-04-23 08:45:00,4.66843,4.67123,4.66764,4.66958,68000000.0
2008-04-23 08:50:00,4.66945,4.6697,4.66615,4.66651,76000000.0
2008-04-23 08:55:00,4.66765,4.66781,4.6638,4.6668,70000000.0
2008-04-23 09:00:00,4.66734,4.66998,4.6666,4.6676,71000000.0
2008-04-23 09:05:00,4.66759,4.67477,4.66759,4.67299,63000000.0
2008-04-23 09:10:00,4.67388,4.67534,4.67026,4.67296,66000000.0
2008-04-23 09:15:00,4.67159,4.67314,4.67029,4.67188,67000000.0
2008-04-23 09:20:00,4.67259,4.67324,4.66885,4.67253,76000000.0
2008-04-23 09:25:00,4.67241,4.67347,4.67053,4.67181,65000000.0
2008-04-23 09:30:00,4.67179,4.67341,4.66677,4.66822,67000000.0
2008-04-23 09:35:00,4.66603,4.66829,4.66519,4.66773,63000000.0
2008-04-23 09:40:00,4.66621,4.66765,4.66424,4.66424,61000000.0
2008-04-23 09:45:00,4.66441,4.66643,4.66358,4.66489,58000000.0
2008-04-23 09:50:00,4.66573,4.66581,4.66326,4.66452,73000000.0
2008-04-23 09:55:00,4.66545,4.66567,4.66316,4.66417,72000000.0
2008-04-23 10:00:00,4.66417,4.66531,4.66167,4.66302,66000000.0
2008-04-23 10:05:00,4.66208,4.6621,4.65865,4.66105,86000000.0
2008-04-23 10:10:00,4.66029,4.66236,4.65887,4.66236,60000000.0
2008-04-23 10:15:00,4.66056,4.66265,4.65981,4.66252,76000000.0
2008-04-23 10:20:00,4.66182,4.66292,4.66059,4.66247,64000000.0
2008-04-23 10:25:00,4.66127,4.66596,4.66019,4.66596,63000000.0
2008-04-23 10:30:00,4.66502,4.6674,4.66458,4.66483,62000000.0
2008-04-23 10:35:00,4.66458,4.66745,4.66458,4.66723,55000000.0
2008-04-23 10:40:00,4.66596,4.66729,4.66528,4.66729,71000000.0
2008-04-23 10:45:00,4.66779,4.66849,4.66607,4.66755,57000000.0
2008-04-23 10:50:00,4.66588,4.66741,4.66526,4.6667,73000000.0
2008-04-23 10:55:00,4.66705,4.66724,4.66497,4.66613,62000000.0
2008-04-23 11:00:00,4.66603,4.66751,4.66501,4.66713,52000000.0
2008-04-23 11:05:00,4.667,4.66832,4.66575,4.66735,66000000.0
2008-04-23 11:10:00,4.66838,4.66892,4.66682,4.66726,59000000.0
2008-04-23 11:15:00,4.66725,4.6682,4.66495,4.66588,86000000.0
2008-04-23 11:20:00,4.66559,4.66771,4.66527,4.66771,78000000.0
2008-04-23 11:25:00,4.66741,4.66932,4.66664,4.66867,53000000.0
2008-04-23 11:30:00,4.66871,4.66875,4.6657,4.66741,51000000.0
2008-04-23 11:35:00,4.66701,4.66883,4.66669,4.66757,65000000.0
2008-04-23 11:40:00,4.66796,4.67059,4.66709,4.66989,66000000.0
2008-04-23 11:45:00,4.66995,4.6714,4.66785,4.66977,64000000.0
2008-04-23 11:50:00,4.67062,4.67132,4.6685,4.66882,70000000.0
2008-04-23 11:55:00,4.66916,4.67109,4.66868,4.67103,61000000.0
2008-04-23 12:00:00,4.66981,4.67106,4.66651,4.66688,74000000.0
2008-04-23 12:05:00,4.66742,4.66746,4.66404,4.66502,75000000.0
2008-04-23 12:10:00,4.66512,4.66666,4.66385,4.66641,81000000.0
2008-04-23 12:15:00,4.66422,4.66648,4.66422,4.66545,62000000.0
2008-04-23 12:20:00,4.66508,4.6661,4.66375,4.66531,52000000.0
2008-04-23 12:25:00,4.66402,4.66813,4.66399,4.66716,68000000.0
2008-04-23 12:30:00,4.66679,4.66929,4.66657,4.66777,71000000.0
2008-04-23 12:35:00,4.66744,4.67006,4.66737,4.66994,59000000.0
2008-04-23 12:40:00,4.66943,4.67079,4.66828,4.66828,68000000.0
2008-04-23 12:45:00,4.66839,4.66937,4.66614,4.66723,61000000.0
2008-04-23 12:50:00,4.66636,4.66831,4.66611,4.66789,68000000.0
2008-04-23 12:55:00,4.66819,4.67149,4.66696,4.67011,76000000.0
2008-04-23 13:00:00,4.66974,4.67125,4.66695,4.66886,71000000.0
2008-04-23 13:05:00,4.66771,4.66825,4.66582,4.66789,60000000.0
2008-04-23 13:10:00,4.66739,4.6687,4.66652,4.66715,56000000.0
2008-04-23 13:15:00,4.66668,4.66767,4.66426,4.66495,77000000.0
2008-04-23 13:20:00,4.66586,4.66706,4.66469,4.66502,63000000.0
2008-04-23 13:25:00,4.66431,4.66628,4.66405,4.66492,60000000.0
2008-04-23 13:30:00,4.66573,4.66637,4.66379,4.66379,65000000.0
2008-04-23 13:35:00,4.6647,4.66619,4.6643,4.66472,52000000.0
2008-04-23 13:40:00,4.66528,4.66713,4.66468,4.66675,76000000.0
2008-04-23 13:45:00,4.66712,4.67069,4.66688,4.6705,56000000.0
2008-04-23 13:50:00,4.67087,4.67182,4.66798,4.67062,60000000.0
2008-04-23 13:55:00,4.67181,4.67581,4.6707,4.6729,72000000.0
2008-04-23 14:00:00,4.67256,4.67574,4.67242,4.67301,59000000.0
2008-04-23 14:05:00,4.67406,4.67681,4.67163,4.67362,58000000.0
2008-04-23 14:10:00,4.67535,4.6762,4.673,4.67524,64000000.0
2008-04-23 14:15:00,4.67533,4.67591,4.67272,4.67272,55000000.0
2008-04-23 14:20:00,4.6735,4.67548,4.67036,4.67539,65000000.0
2008-04-23 14:25:00,4.67536,4.67536,4.67162,4.67328,55000000.0
2008-04-23 14:30:00,4.67367,4.67779,4.6719,4.67686,62000000.0
2008-04-23 14:35:00,4.67505,4.6788,4.67452,4.67729,78000000.0
2008-04-23 14:40:00,4.67653,4.67966,4.67641,4.67749,63000000.0
2008-04-23 14:45:00,4.6767,4.67803,4.6739,4.67598,79000000.0
2008-04-23 14:50:00,4.67434,4.6814,4.67326,4.68046,77000000.0
2008-04-23 14:55:00,4.67834,4.6815,4.67669,4.67797,81000000.0
2008-04-23 15:00:00,4.67839,4.6829,4.67731,4.68082,62000000.0
2008-04-23 15:05:00,4.68064,4.68436,4.68027,4.68329,66000000.0
2008-04-23 15:10:00,4.68218,4.68721,4.68192,4.68557,65000000.0
2008-04-23 15:15:00,4.6853,4.68698,4.68277,4.68697,70000000.0
2008-04-23 15:20:00,4.68703,4.68814,4.68366,4.6856,64000000.0
2008-04-23 15:25:00,4.68625,4.69086,4.68482,4.68901,61000000.0
2008-04-23 15:30:00,4.68979,4.69435,4.68915,4.69331,57000000.0
2008-04-23 15:35:00,4.69353,4.69419,4.69006,4.69154,70000000.0
2008-04-23 15:40:00,4.693,4.69304,4.68771,4.68931,56000000.0
2008-04-23 15:45:00,4.68921,4.69077,4.68791,4.69067,63000000.0
2008-04-23 15:50:00,4.69059,4.69455,4.6898,4.69455,61000000.0
2008-04-23 15:55:00,4.6939,4.69473,4.69121,4.69329,63000000.0
2008-04-23 16:00:00,4.69314,4.6941,4.68993,4.69077,52000000.0
2008-04-23 16:05:00,4.68951,4.69741,4.68949,4.69562,68000000.0
2008-04-23 16:10:00,4.69484,4.69791,4.69464,4.69569,62000000.0
2008-04-23 16:15:00,4.69537,4.69738,4.69264,4.69365,64000000.0
2008-04-23 16:20:00,4.6915,4.69344,4.68869,4.69118,60000000.0
2008-04-23 16:25:00,4.6918,4.69466,4.689,4.69394,74000000.0
2008-04-23 16:30:00,4.69366,4.69649,4.69099,4.69222,64000000.0
2008-04-23 16:35:00,4.69444,4.69772,4.6926,4.69503,76000000.0
2008-04-23 16:40:00,4.69516,4.69656,4.69227,4.69272,63000000.0
2008-04-23 16:45:00,4.69313,4.69606,4.69206,4.69275,67000000.0
2008-04-23 16:50:00,4.69403,4.69623,4.69209,4.69547,71000000.0
2008-04-23 16:55:00,4.69735,4.69882,4.69177,4.69371,61000000.0
2008-04-23 17:00:00,4.69339,4.69455,4.69223,4.69405,49000000.0
2008-04-23 17:05:00,4.69394,4.69535,4.69155,4.69421,72000000.0
2008-04-23 17:10:00,4.69497,4.69594,4.69281,4.69538,55000000.0
2008-04-23 17:15:00,4.69532,4.69543,4.69088,4.69258,62000000.0
2008-04-23 17:20:00,4.69132,4.69197,4.68872,4.6904,72000000.0
2008-04-23 17:25:00,4.69143,4.69269,4.68921,4.69043,57000000.0
2008-04-23 17:30:00,4.69061,4.69094,4.68729,4.68747,60000000.0
2008-04-23 17:35:00,4.68671,4.69025,4.68592,4.69007,60000000.0
2008-04-23 17:40:00,4.68983,4.6918,4.68865,4.68995,74000000.0
2008-04-23 17:45:00,4.69101,4.69256,4.68886,4.68909,70000000.0
2008-04-23 17:50:00,4.69016,4.6904,4.68779,4.6881,50000000.0
2008-04-23 17:55:00,4.68849,4.69065,4.68775,4.689,75000000.0
2008-04-23 18:00:00,4.68835,4.68915,4.68635,4.68698,68000000.0
2008-04-23 18:05:00,4.68668,4.68753,4.68415,4.68508,74000000.0
2008-04-23 18:10:00,4.68639,4.68661,4.6846,4.6855,76000000.0
2008-04-23 18:15:00,4.68549,4.68812,4.68521,4.68657,74000000.0
2008-04-23 18:20:00,4.68569,4.68677,4.68396,4.68546,85000000.0
2008-04-23 18:25:00,4.6853,4.68591,4.6835,4.68521,69000000.0
2008-04-23 18:30:00,4.68411,4.68596,4.68257,4.685,68000000.0
2008-04-23 18:35:00,4.68481,4.68682,4.68379,4.68639,74000000.0
2008-04-23 18:40:00,4.68607,4.68816,4.68574,4.68685,72000000.0
2008-04-23 18:45:00,4.68713,4.68814,4.68476,4.68585,67000000.0
2008-04-23 18:50:00,4.6855,4.68797,4.68437,4.68759,66000000.0
2008-04-23 18:55:00,4.68726,4.6894,4.68641,4.68735,62000000.0
2008-04-23 19:00:00,4.68911,4.68983,4.68723,4.68842,70000000.0
2008-04-23 19:05:00,4.68826,4.68902,4.68551,4.68705,81000000.0
2008-04-23 19:10:00,4.68523,4.68829,4.68512,4.68708,76000000.0
2008-04-23 19:15:00,4.68743,4.68908,4.6869,4.68811,58000000.0
2008-04-23 19:20:00,4.68649,4.68915,4.68601,4.68802,56000000.0
2008-04-23 19:25:00,4.68875,4.69079,4.68802,4.69061,62000000.0
2008-04-23 19:30:00,4.68878,4.6902,4.68808,4.68829,56000000.0
2008-04-23 19:35:00,4.68899,4.69064,4.68864,4.68887,64000000.0
2008-04-23 19:40:00,4.68932,4.68985,4.68717,4.68867,59000000.0
2008-04-23 19:45:00,4.68864,4.68988,4.6868,4.68924,58000000.0
2008-04-23 19:50:00,4.68962,4.68981,4.68725,4.68898,73000000.0
2008-04-23 19:55:00,4.68874,4.68997,4.68721,4.68889,65000000.0
2008-04-23 20:00:00,4.689,4.68971,4.68628,4.68712,62000000.0
2008-04-23 20:05:00,4.68703,4.68828,4.68561,4.68633,67000000.0
2008-04-23 20:10:00,4.68658,4.68791,4.68551,4.68703,59000000.0
2008-04-23 20:15:00,4.68767,4.68978,4.68751,4.68857,55000000.0
2008-04-23 20:20:00,4.68855,4.69099,4.68848,4.69052,63000000.0
2008-04-23 20:25:00,4.68931,4.69078,4.68774,4.68782,61000000.0
2008-04-23 20:30:00,4.68847,4.68874,4.68664,4.68765,78000000.0
2008-04-23 20:35:00,4.68749,4.68928,4.68679,4.68871,76000000.0
2008-04-23 20:40:00,4.68826,4.69011,4.68727,4.68944,80000000.0
2008-04-23 20:45:00,4.68974,4.68996,4.68708,4.68852,82000000.0
2008-04-23 20:50:00,4.68818,4.69019,4.68802,4.68967,59000000.0
2008-04-23 20:55:00,4.68991,4.69056,4.68812,4.68858,58000000.0
2008-04-23 21:00:00,4.68866,4.69035,4.68808,4.689,64000000.0
2008-04-23 21:05:00,4.69011,4.69154,4.68904,4.69024,56000000.0
2008-04-23 21:10:00,4.6898,4.69073,4.68796,4.68941,69000000.0
2008-04-23 21:15:00,4.68912,4.68999,4.68798,4.68954,71000000.0
2008-04-23 21:20:00,4.68825,4.68958,4.68772,4.68952,72000000.0
2008-04-23 21:25:00,4.68855,4.6899,4.68786,4.6894,58000000.0
2008-04-23 21:30:00,4.6891,4.69005,4.68723,4.68856,71000000.0
2008-04-23 21:35:00,4.68845,4.69005,4.68836,4.68907,68000000.0
2008-04-23 21:40:00,4.68879,4.68989,4.68744,4.68777,69000000.0
2008-04-23 21:45:00,4.68966,4.69011,4.6878,4.68825,73000000.0
2008-04-23 21:50:00,4.68918,4.6901,4.68841,4.68929,81000000.0
2008-04-23 21:55:00,4.68955,4.69137,4.68896,4.6911,77000000.0
2008-04-23 22:00:00,4.69127,4.69127,4.68885,4.69035,70000000.0
2008-04-23 22:05:00,4.68968,4.69138,4.68918,4.69049,62000000.0
2008-04-23 22:10:00,4.69041,4.69137,4.68971,4.69072,77000000.0
2008-04-23 22:15:00,4.69159,4.69191,4.68892,4.69102,61000000.0
2008-04-23 22:20:00,4.69117,4.69217,4.68965,4.69104,78000000.0
2008-04-23 22:25:00,4.69185,4.69267,4.69084,4.69159,76000000.0
2008-04-23 22:30:00,4.69138,4.6933,4.69034,4.69068,66000000.0
2008-04-23 22:35:00,4.69072,4.6929,4.69,4.69191,79000000.0
2008-04-23 22:40:00,4.69127,4.69292,4.691,4.69284,67000000.0
2008-04-23 22:45:00,4.69185,4.69286,4.69097,4.69148,59000000.0
2008-04-23 22:50:00,4.69251,4.69344,4.69081,4.69081,72000000.0
2008-04-23 22:55:00,4.69041,4.69193,4.68967,4.68967,62000000.0
2008-04-23 23:00:00,4.69065,4.69065,4.68809,4.68925,65000000.0
2008-04-23 23:05:00,4.68846,4.68998,4.68766,4.68905,71000000.0
2008-04-23 23:10:00,4.6889,4.69034,4.688,4.68845,63000000.0
2008-04-23 23:15:00,4.68816,4.68928,4.68722,4.68828,54000000.0
2008-04-23 23:20:00,4.68812,4.69066,4.68747,4.6896,64000000.0
2008-04-23 23:25:00,4.68981,4.69056,4.68837,4.6894,66000000.0
2008-04-23 23:30:00,4.68953,4.69186,4.68883,4.69127,53000000.0
2008-04-23 23:35:00,4.6907,4.69211,4.68958,4.6914,62000000.0
2008-04-23 23:40:00,4.69069,4.69234,4.6895,4.69234,57000000.0
2008-04-23 23:45:00,4.69162,4.69297,4.69104,4.69138,77000000.0
2008-04-23 23:50:00,4.69143,4.69278,4.69115,4.6925,66000000.0
2008-04-23 23:55:00,4.69216,4.69262,4.69067,4.69223,70000000.0
2008-04-24 00:00:00,4.69231,4.69234,4.68991,4.69139,63000000.0
2008-04-24 00:05:00,4.69108,4.69242,4.69035,4.69154,74000000.0
2008-04-24 00:10:00,4.69147,4.69239,4.69089,4.69186,53000000.0
2008-04-24 00:15:00,4.69175,4.6927,4.69096,4.69225,82000000.0
2008-04-24 00:20:00,4.69096,4.69232,4.6903,4.69126,60000000.0
2008-04-24 00:25:00,4.69018,4.69209,4.68977,4.69077,68000000.0
2008-04-24 00:30:00,4.69193,4.69195,4.68928,4.69022,71000000.0
2008-04-24 00:35:00,4.68969,4.6917,4.68885,4.69089,62000000.0
2008-04-24 00:40:00,4.69128,4.69184,4.68983,4.69178,50000000.0
2008-04-24 00:45:00,4.69193,4.69349,4.69132,4.69235,80000000.0
2008-04-24 00:50:00,4.69257,4.69319,4.69149,4.69185,68000000.0
2008-04-24 00:55:00,4.69334,4.69622,4.6922,4.69421,67000000.0
2008-04-24 01:00:00,4.69449,4.69503,4.69309,4.69349,65000000.0
2008-04-24 01:05:00,4.69348,4.69488,4.69281,4.69327,66000000.0
2008-04-24 01:10:00,4.69343,4.69452,4.69239,4.6938,69000000.0
2008-04-24 01:15:00,4.69237,4.69529,4.69225,4.69529,69000000.0
2008-04-24 01:20:00,4.69432,4.69547,4.69324,4.69332,71000000.0
2008-04-24 01:25:00,4.69456,4.69544,4.69295,4.69308,64000000.0
2008-04-24 01:30:00,4.6945,4.69495,4.69281,4.69427,59000000.0
2008-04-24 01:35:00,4.6943,4.69502,4.69236,4.69353,74000000.0
2008-04-24 01:40:00,4.6931,4.69412,4.69165,4.69185,70000000.0
2008-04-24 01:45:00,4.69165,4.69351,4.69165,4.69261,74000000.0
2008-04-24 01:50:00,4.69184,4.69308,4.6915,4.6927,73000000.0
2008-04-24 01:55:00,4.69228,4.69331,4.69135,4.6924,69000000.0
2008-04-24 02:00:00,4.69184,4.6938,4.69184,4.69287,61000000.0
2008-04-24 02:05:00,4.69338,4.69412,4.69233,4.69298,67000000.0
2008-04-24 02:10:00,4.69273,4.69366,4.69149,4.69304,68000000.0
2008-04-24 02:15:00,4.69225,4.69299,4.69104,4.69283,72000000.0
2008-04-24 02:20:00,4.69179,4.69351,4.69155,4.69249,71000000.0
2008-04-24 02:25:00,4.69199,4.69352,4.69156,4.69268,68000000.0
2008-04-24 02:30:00,4.69367,4.69486,4.69266,4.69297,70000000.0
2008-04-24 02:35:00,4.69288,4.69446,4.69196,4.69196,59000000.0
2008-04-24 02:40:00,4.69275,4.69371,4.6913,4.69187,63000000.0
2008-04-24 02:45:00,4.69266,4.69346,4.69122,4.69308,55000000.0
2008-04-24 02:50:00,4.69245,4.6944,4.69186,4.69415,70000000.0
2008-04-24 02:55:00,4.69444,4.69513,4.6926,4.6928,63000000.0
2008-04-24 03:00:00,4.69535,4.6956,4.69351,4.69444,66000000.0
2008-04-24 03:05:00,4.69583,4.70056,4.69477,4.6998,60000000.0
2008-04-24 03:10:00,4.70047,4.70047,4.69635,4.69863,63000000.0
2008-04-24 03:15:00,4.69683,4.6993,4.6952,4.69819,61000000.0
2008-04-24 03:20:00,4.69852,4.70063,4.69581,4.7006,80000000.0
2008-04-24 03:25:00,4.69935,4.70102,4.69654,4.70029,64000000.0
2008-04-24 03:30:00,4.69937,4.70193,4.69694,4.70193,66000000.0
2008-04-24 03:35:00,4.7018,4.70536,4.69886,4.70507,60000000.0
2008-04-24 03:40:00,4.70443,4.70658,4.69943,4.70308,65000000.0
2008-04-24 03:45:00,4.70467,4.70467,4.69766,4.70216,63000000.0
2008-04-24 03:50:00,4.70256,4.70573,4.69888,4.70521,62000000.0
2008-04-24 03:55:00,4.70604,4.70604,4.69884,4.70275,70000000.0
2008-04-24 04:00:00,4.70283,4.70421,4.6985,4.70331,76000000.0
2008-04-24 04:05:00,4.70128,4.70336,4.69826,4.70158,67000000.0
2008-04-24 04:10:00,4.70088,4.70222,4.69749,4.70222,76000000.0
2008-04-24 04:15:00,4.69977,4.70423,4.6981,4.70418,80000000.0
2008-04-24 04:20:00,4.70293,4.70293,4.69728,4.70177,62000000.0
2008-04-24 04:25:00,4.70171,4.7021,4.69741,4.69951,72000000.0
2008-04-24 04:30:00,4.70071,4.70121,4.69731,4.70025,64000000.0
2008-04-24 04:35:00,4.69751,4.703,4.69711,4.6981,66000000.0
2008-04-24 04:40:00,4.69729,4.70218,4.69729,4.70166,65000000.0
2008-04-24 04:45:00,4.7007,4.7023,4.69713,4.69723,66000000.0
2008-04-24 04:50:00,4.69671,4.70107,4.69671,4.7009,60000000.0
2008-04-24 04:55:00,4.69988,4.70067,4.6971,4.69894,68000000.0
2008-04-24 05:00:00,4.69935,4.69965,4.69595,4.6981,64000000.0
2008-04-24 05:05:00,4.69854,4.69947,4.69586,4.69839,70000000.0
2008-04-24 05:10:00,4.69838,4.69977,4.69611,4.69886,68000000.0
2008-04-24 05:15:00,4.69648,4.69941,4.69577,4.6989,63000000.0
2008-04-24 05:20:00,4.69834,4.70034,4.69595,4.69983,56000000.0
2008-04-24 05:25:00,4.69991,4.70137,4.69697,4.70068,60000000.0
2008-04-24 05:30:00,4.69982,4.70167,4.69726,4.7013,63000000.0
2008-04-24 05:35:00,4.70071,4.70221,4.69731,4.70148,69000000.0
2008-04-24 05:40:00,4.69762,4.7009,4.69717,4.69726,69000000.0
2008-04-24 05:45:00,4.69655,4.70219,4.69655,4.70106,64000000.0
2008-04-24 05:50:00,4.6996,4.70273,4.69794,4.70126,67000000.0
2008-04-24 05:55:00,4.70199,4.70369,4.69829,4.6987,79000000.0
2008-04-24 06:00:00,4.70175,4.70277,4.69778,4.6983,72000000.0
2008-04-24 06:05:00,4.70209,4.70289,4.6978,4.7016,62000000.0
2008-04-24 06:10:00,4.70239,4.70322,4.69663,4.69663,62000000.0
2008-04-24 06:15:00,4.69967,4.70109,4.69653,4.69653,65000000.0
2008-04-24 06:20:00,4.69947,4.70049,4.6969,4.70025,88000000.0
2008-04-24 06:25:00,4.69778,4.69992,4.69641,4.69896,59000000.0
2008-04-24 06:30:00,4.6981,4.70088,4.69568,4.69678,58000000.0
2008-04-24 06:35:00,4.6994,4.70266,4.69705,4.70158,52000000.0
2008-04-24 06:40:00,4.70156,4.7019,4.69726,4.70027,68000000.0
2008-04-24 06:45:00,4.70118,4.70125,4.6973,4.70058,62000000.0
2008-04-24 06:50:00,4.70099,4.70166,4.69775,4.70116,66000000.0
2008-04-24 06:55:00,4.70054,4.70203,4.69752,4.70176,72000000.0
2008-04-24 07:00:00,4.70128,4.70201,4.69732,4.7006,65000000.0
2008-04-24 07:05:00,4.6979,4.70148,4.69598,4.70049,62000000.0
2008-04-24 07:10:00,4.69975,4.70123,4.6973,4.70066,67000000.0
2008-04-24 07:15:00,4.70002,4.70263,4.69844,4.70239,89000000.0
2008-04-24 07:20:00,4.69823,4.70211,4.69779,4.70134,70000000.0
2008-04-24 07:25:00,4.69747,4.7011,4.69718,4.69987,59000000.0
2008-04-24 07:30:00,4.69896,4.70014,4.69625,4.69978,63000000.0
2008-04-24 07:35:00,4.70044,4.70085,4.69908,4.7007,65000000.0
2008-04-24 07:40:00,4.6999,4.70062,4.69643,4.69929,64000000.0
2008-04-24 07:45:00,4.70021,4.70225,4.6991,4.70158,66000000.0
2008-04-24 07:50:00,4.70295,4.70369,4.70113,4.70228,65000000.0
2008-04-24 07:55:00,4.70199,4.7024,4.6999,4.6999,67000000.0
2008-04-24 08:00:00,4.7007,4.70096,4.69814,4.69886,68000000.0
2008-04-24 08:05:00,4.69859,4.69947,4.69479,4.69735,71000000.0
2008-04-24 08:10:00,4.6968,4.70023,4.69675,4.69793,70000000.0
2008-04-24 08:15:00,4.69831,4.701,4.69831,4.70035,70000000.0
2008-04-24 08:20:00,4.70068,4.70504,4.69932,4.70243,63000000.0
2008-04-24 08:25:00,4.70383,4.70521,4.70203,4.70517,66000000.0
2008-04-24 08:30:00,4.70574,4.70574,4.69804,4.70368,62000000.0
2008-04-24 08:35:00,4.70325,4.7089,4.70227,4.70666,72000000.0
2008-04-24 08:40:00,4.70817,4.7085,4.70548,4.706,61000000.0
2008-04-24 08:45:00,4.70613,4.70844,4.70522,4.70751,68000000.0
2008-04-24 08:50:00,4.70802,4.7085,4.70539,4.70714,76000000.0
2008-04-24 08:55:00,4.70649,4.70649,4.6999,4.70198,70000000.0
2008-04-24 09:00:00,4.70124,4.70513,4.70063,4.7042,71000000.0
2008-04-24 09:05:00,4.70246,4.70613,4.70246,4.70409,63000000.0
2008-04-24 09:10:00,4.70472,4.70579,4.70226,4.70362,66000000.0
2008-04-24 09:15:00,4.70286,4.70408,4.69948,4.69948,67000000.0
2008-04-24 09:20:00,4.70119,4.70295,4.69928,4.70086,76000000.0
2008-04-24 09:25:00,4.69895,4.70293,4.69895,4.70293,65000000.0
2008-04-24 09:30:00,4.70301,4.7035,4.70087,4.70228,67000000.0
2008-04-24 09:35:00,4.70237,4.70581,4.70201,4.70372,63000000.0
2008-04-24 09:40:00,4.7025,4.70459,4.70147,4.703,61000000.0
2008-04-24 09:45:00,4.70247,4.70456,4.70226,4.70269,58000000.0
2008-04-24 09:50:00,4.70274,4.70435,4.7015,4.70402,73000000.0
2008-04-24 09:55:00,4.70354,4.70508,4.70208,4.7037,72000000.0
2008-04-24 10:00:00,4.70606,4.72012,4.70506,4.71991,66000000.0
2008-04-24 10:05:00,4.71982,4.72596,4.71816,4.72596,86000000.0
2008-04-24 10:10:00,4.725,4.73158,4.72487,4.72597,60000000.0
2008-04-24 10:15:00,4.72557,4.73466,4.72557,4.73216,76000000.0
2008-04-24 10:20:00,4.73189,4.73452,4.7296,4.73387,64000000.0
2008-04-24 10:25:00,4.73393,4.73456,4.73085,4.73185,63000000.0
2008-04-24 10:30:00,4.7322,4.73259,4.72883,4.73109,62000000.0
2008-04-24 10:35:00,4.73125,4.73298,4.72729,4.72729,55000000.0
2008-04-24 10:40:00,4.72874,4.73036,4.72714,4.73036,71000000.0
2008-04-24 10:45:00,4.7297,4.7333,4.7297,4.73184,57000000.0
2008-04-24 10:50:00,4.73192,4.7321,4.72995,4.73176,73000000.0
2008-04-24 10:55:00,4.73212,4.73438,4.72974,4.73438,62000000.0
2008-04-24 11:00:00,4.73479,4.74107,4.73335,4.7407,52000000.0
2008-04-24 11:05:00,4.74,4.7403,4.73727,4.73933,66000000.0
2008-04-24 11:10:00,4.73953,4.73953,4.73532,4.73716,59000000.0
2008-04-24 11:15:00,4.73728,4.73928,4.73607,4.73928,86000000.0
2008-04-24 11:20:00,4.73947,4.74028,4.73637,4.73676,78000000.0
2008-04-24 11:25:00,4.73596,4.73809,4.73333,4.73467,53000000.0
2008-04-24 11:30:00,4.73346,4.73476,4.73282,4.73402,51000000.0
2008-04-24 11:35:00,4.7339,4.73512,4.73242,4.73433,65000000.0
2008-04-24 11:40:00,4.73288,4.7342,4.73176,4.73193,66000000.0
2008-04-24 11:45:00,4.73225,4.73417,4.73161,4.7331,64000000.0
2008-04-24 11:50:00,4.73379,4.73424,4.73168,4.73183,70000000.0
2008-04-24 11:55:00,4.73204,4.7331,4.72993,4.73062,61000000.0
2008-04-24 12:00:00,4.7314,4.73182,4.72911,4.73008,74000000.0
2008-04-24 12:05:00,4.73036,4.73094,4.72882,4.73033,75000000.0
2008-04-24 12:10:00,4.72975,4.73305,4.72929,4.73305,81000000.0
2008-04-24 12:15:00,4.73099,4.7329,4.73001,4.73138,62000000.0
2008-04-24 12:20:00,4.732,4.73291,4.7296,4.73002,52000000.0
2008-04-24 12:25:00,4.73122,4.73122,4.7279,4.7292,68000000.0
2008-04-24 12:30:00,4.72837,4.7304,4.72808,4.72901,71000000.0
2008-04-24 12:35:00,4.72934,4.73088,4.72849,4.73078,59000000.0
2008-04-24 12:40:00,4.73029,4.73097,4.72862,4.72943,68000000.0
2008-04-24 12:45:00,4.72892,4.7307,4.72868,4.72869,61000000.0
2008-04-24 12:50:00,4.73017,4.73159,4.72877,4.73006,68000000.0
2008-04-24 12:55:00,4.72958,4.73375,4.72958,4.7327,76000000.0
2008-04-24 13:00:00,4.73322,4.73353,4.73145,4.73214,71000000.0
2008-04-24 13:05:00,4.73252,4.73272,4.72922,4.72996,60000000.0
2008-04-24 13:10:00,4.7292,4.73223,4.7292,4.73138,56000000.0
2008-04-24 13:15:00,4.7329,4.73384,4.7309,4.73287,77000000.0
2008-04-24 13:20:00,4.73253,4.73307,4.73099,4.73283,63000000.0
2008-04-24 13:25:00,4.73206,4.73435,4.73136,4.73435,60000000.0
2008-04-24 13:30:00,4.73471,4.73522,4.73206,4.73206,65000000.0
2008-04-24 13:35:00,4.73355,4.73361,4.7321,4.73261,52000000.0
2008-04-24 13:40:00,4.73326,4.73382,4.73076,4.73356,76000000.0
2008-04-24 13:45:00,4.73239,4.73421,4.73136,4.7328,56000000.0
2008-04-24 13:50:00,4.73163,4.73348,4.73163,4.73314,60000000.0
2008-04-24 13:55:00,4.73316,4.73316,4.72895,4.73013,72000000.0
2008-04-24 14:00:00,4.72814,4.72972,4.72613,4.72761,59000000.0
2008-04-24 14:05:00,4.72725,4.72831,4.72464,4.72614,58000000.0
2008-04-24 14:10:00,4.72582,4.72727,4.72429,4.72627,64000000.0
2008-04-24 14:15:00,4.72663,4.72943,4.72633,4.72778,55000000.0
2008-04-24 14:20:00,4.72911,4.73019,4.72658,4.72676,65000000.0
2008-04-24 14:25:00,4.72767,4.72812,4.72474,4.72581,55000000.0
2008-04-24 14:30:00,4.72698,4.73966,4.7262,4.73671,62000000.0
2008-04-24 14:35:00,4.73666,4.7408,4.73446,4.73966,78000000.0
2008-04-24 14:40:00,4.74051,4.74508,4.73731,4.74297,63000000.0
2008-04-24 14:45:00,4.74477,4.74652,4.7401,4.74249,79000000.0
2008-04-24 14:50:00,4.7419,4.7444,4.73882,4.74008,77000000.0
2008-04-24 14:55:00,4.73998,4.74167,4.73797,4.74092,81000000.0
2008-04-24 15:00:00,4.74059,4.74518,4.73997,4.74518,62000000.0
2008-04-24 15:05:00,4.744,4.75183,4.744,4.74572,66000000.0
2008-04-24 15:10:00,4.74667,4.74863,4.74558,4.74794,65000000.0
2008-04-24 15:15:00,4.74774,4.74792,4.74231,4.7444,70000000.0
2008-04-24 15:20:00,4.74349,4.74984,4.74349,4.74942,64000000.0
2008-04-24 15:25:00,4.75023,4.75361,4.74786,4.74969,61000000.0
2008-04-24 15:30:00,4.74888,4.75015,4.74425,4.74558,57000000.0
2008-04-24 15:35:00,4.74606,4.74723,4.74476,4.74607,70000000.0
2008-04-24 15:40:00,4.74557,4.74599,4.74305,4.74507,56000000.0
2008-04-24 15:45:00,4.7462,4.74641,4.74369,4.74448,63000000.0
2008-04-24 15:50:00,4.74494,4.74584,4.7419,4.74538,61000000.0
2008-04-24 15:55:00,4.7449,4.74634,4.74331,4.74551,63000000.0
2008-04-24 16:00:00,4.74239,4.74432,4.73337,4.73757,52000000.0
2008-04-24 16:05:00,4.73824,4.74282,4.73609,4.7421,68000000.0
2008-04-24 16:10:00,4.74075,4.74233,4.73938,4.74222,62000000.0
2008-04-24 16:15:00,4.74081,4.74714,4.74044,4.74714,64000000.0
2008-04-24 16:20:00,4.74719,4.74719,4.74411,4.7457,60000000.0
2008-04-24 16:25:00,4.74568,4.74576,4.74282,4.74356,74000000.0
2008-04-24 16:30:00,4.74334,4.74415,4.74185,4.74194,64000000.0
2008-04-24 16:35:00,4.74246,4.74541,4.74186,4.7441,76000000.0
2008-04-24 16:40:00,4.74329,4.7464,4.74275,4.74406,63000000.0
2008-04-24 16:45:00,4.7452,4.74752,4.74344,4.74752,67000000.0
2008-04-24 16:50:00,4.74658,4.74833,4.74519,4.74774,71000000.0
2008-04-24 16:55:00,4.74567,4.74769,4.74487,4.7456,61000000.0
2008-04-24 17:00:00,4.74583,4.75573,4.74582,4.75517,49000000.0
2008-04-24 17:05:00,4.7584,4.76069,4.75319,4.75473,72000000.0
2008-04-24 17:10:00,4.756,4.75949,4.75421,4.75439,55000000.0
2008-04-24 17:15:00,4.75398,4.7571,4.75287,4.75615,62000000.0
2008-04-24 17:20:00,4.75569,4.76275,4.75359,4.76134,72000000.0
2008-04-24 17:25:00,4.76072,4.76316,4.75946,4.7619,57000000.0
2008-04-24 17:30:00,4.76273,4.76324,4.7573,4.75885,60000000.0
2008-04-24 17:35:00,4.75864,4.76089,4.75682,4.7593,60000000.0
2008-04-24 17:40:00,4.75969,4.76052,4.75658,4.75937,74000000.0
2008-04-24 17:45:00,4.76001,4.76001,4.75658,4.75764,70000000.0
2008-04-24 17:50:00,4.75869,4.75952,4.75685,4.75762,50000000.0
2008-04-24 17:55:00,4.75943,4.75943,4.75581,4.75686,75000000.0
2008-04-24 18:00:00,4.75704,4.75802,4.75534,4.75689,68000000.0
2008-04-24 18:05:00,4.75724,4.76172,4.75717,4.76053,74000000.0
2008-04-24 18:10:00,4.76007,4.76618,4.76007,4.76287,76000000.0
2008-04-24 18:15:00,4.76352,4.76492,4.76167,4.76454,74000000.0
2008-04-24 18:20:00,4.76433,4.76471,4.75965,4.76076,85000000.0
2008-04-24 18:25:00,4.76064,4.76064,4.75817,4.76048,69000000.0
2008-04-24 18:30:00,4.76036,4.76165,4.75804,4.75946,68000000.0
2008-04-24 18:35:00,4.76052,4.76193,4.75895,4.76099,74000000.0
2008-04-24 18:40:00,4.76123,4.76311,4.75975,4.76113,72000000.0
2008-04-24 18:45:00,4.76017,4.76124,4.75836,4.75876,67000000.0
2008-04-24 18:50:00,4.75766,4.75948,4.7567,4.7578,66000000.0
2008-04-24 18:55:00,4.75853,4.75982,4.75684,4.75736,62000000.0
2008-04-24 19:00:00,4.75685,4.76346,4.75685,4.76303,70000000.0
2008-04-24 19:05:00,4.76215,4.76385,4.76033,4.76243,81000000.0
2008-04-24 19:10:00,4.76154,4.76403,4.76032,4.76079,76000000.0
2008-04-24 19:15:00,4.76109,4.7631,4.75873,4.76302,58000000.0
2008-04-24 19:20:00,4.761,4.76437,4.76093,4.76246,56000000.0
2008-04-24 19:25:00,4.76264,4.76264,4.75902,4.75993,62000000.0
2008-04-24 19:30:00,4.76093,4.76183,4.75954,4.7609,56000000.0
2008-04-24 19:35:00,4.76013,4.76056,4.75762,4.75987,64000000.0
2008-04-24 19:40:00,4.7601,4.76045,4.75776,4.75885,59000000.0
2008-04-24 19:45:00,4.75884,4.76073,4.7585,4.75923,58000000.0
2008-04-24 19:50:00,4.76047,4.76047,4.75806,4.76003,73000000.0
2008-04-24 19:55:00,4.75875,4.76056,4.75799,4.76056,65000000.0
2008-04-24 20:00:00,4.75999,4.76049,4.75759,4.75883,62000000.0
2008-04-24 20:05:00,4.75902,4.75952,4.75768,4.75928,67000000.0
2008-04-24 20:10:00,4.75856,4.7596,4.75745,4.7585,59000000.0
2008-04-24 20:15:00,4.75911,4.75979,4.7575,4.75806,55000000.0
2008-04-24 20:20:00,4.75883,4.75883,4.75555,4.75675,63000000.0
2008-04-24 20:25:00,4.75568,4.7571,4.75502,4.7571,61000000.0
2008-04-24 20:30:00,4.75662,4.75762,4.7554,4.75597,78000000.0
2008-04-24 20:35:00,4.75527,4.75657,4.75284,4.75372,76000000.0
2008-04-24 20:40:00,4.75466,4.75504,4.75187,4.7525,80000000.0
2008-04-24 20:45:00,4.75212,4.75404,4.75073,4.75258,82000000.0
2008-04-24 20:50:00,4.7532,4.75397,4.75087,4.75263,59000000.0
2008-04-24 20:55:00,4.75267,4.75307,4.7505,4.75213,58000000.0
2008-04-24 21:00:00,4.75064,4.75499,4.75064,4.75292,64000000.0
2008-04-24 21:05:00,4.75375,4.75465,4.752,4.75309,56000000.0
2008-04-24 21:10:00,4.75279,4.75476,4.75208,4.75307,69000000.0
2008-04-24 21:15:00,4.75441,4.75484,4.75274,4.75314,71000000.0
2008-04-24 21:20:00,4.75387,4.75468,4.7517,4.75232,72000000.0
2008-04-24 21:25:00,4.75364,4.75364,4.7513,4.75197,58000000.0
2008-04-24 21:30:00,4.75181,4.75308,4.75062,4.75308,71000000.0
2008-04-24 21:35:00,4.75261,4.75443,4.75203,4.75338,68000000.0
2008-04-24 21:40:00,4.7539,4.75492,4.75142,4.75142,69000000.0
2008-04-24 21:45:00,4.75167,4.7542,4.75121,4.75163,73000000.0
2008-04-24 21:50:00,4.75285,4.75377,4.75124,4.75196,81000000.0
2008-04-24 21:55:00,4.75176,4.75487,4.75176,4.75342,77000000.0
2008-04-24 22:00:00,4.75395,4.75476,4.75264,4.75305,70000000.0
2008-04-24 22:05:00,4.75397,4.75468,4.75173,4.75287,62000000.0
2008-04-24 22:10:00,4.75134,4.75306,4.75082,4.75082,77000000.0
2008-04-24 22:15:00,4.75197,4.75241,4.75023,4.7517,61000000.0
2008-04-24 22:20:00,4.75144,4.75205,4.74992,4.75031,78000000.0
2008-04-24 22:25:00,4.74957,4.75168,4.74957,4.75147,76000000.0
2008-04-24 22:30:00,4.75075,4.75221,4.75017,4.75145,66000000.0
2008-04-24 22:35:00,4.7508,4.75223,4.74979,4.75169,79000000.0
2008-04-24 22:40:00,4.75186,4.75201,4.74992,4.75096,67000000.0
2008-04-24 22:45:00,4.75098,4.75226,4.74982,4.75165,59000000.0
2008-04-24 22:50:00,4.75174,4.75174,4.74898,4.75059,72000000.0
2008-04-24 22:55:00,4.75159,4.75222,4.74933,4.75157,62000000.0
2008-04-24 23:00:00,4.75207,4.75375,4.75113,4.75208,65000000.0
2008-04-24 23:05:00,4.7524,4.75262,4.75125,4.75185,71000000.0
2008-04-24 23:10:00,4.75076,4.7526,4.75076,4.75194,63000000.0
2008-04-24 23:15:00,4.75173,4.75298,4.75082,4.75169,54000000.0
2008-04-24 23:20:00,4.75311,4.75333,4.75105,4.75299,64000000.0
2008-04-24 23:25:00,4.75208,4.75391,4.75165,4.75231,66000000.0
2008-04-24 23:30:00,4.75314,4.75458,4.7522,4.75411,53000000.0
2008-04-24 23:35:00,4.7544,4.75702,4.75326,4.75639,62000000.0
2008-04-24 23:40:00,4.75636,4.75694,4.75483,4.75546,57000000.0
2008-04-24 23:45:00,4.75525,4.75583,4.75239,4.75321,77000000.0
2008-04-24 23:50:00,4.75303,4.75372,4.75199,4.75318,66000000.0
2008-04-24 23:55:00,4.75259,4.75352,4.75185,4.75198,70000000.0
2008-04-25 00:00:00,4.75208,4.75351,4.75167,4.75262,63000000.0
2008-04-25 00:05:00,4.75205,4.75302,4.75069,4.75134,74000000.0
2008-04-25 00:10:00,4.75131,4.75188,4.75015,4.75091,53000000.0
2008-04-25 00:15:00,4.75005,4.75131,4.74869,4.75003,82000000.0
2008-04-25 00:20:00,4.7503,4.75125,4.74904,4.75037,60000000.0
2008-04-25 00:25:00,4.75022,4.75114,4.74901,4.74959,68000000.0
2008-04-25 00:30:00,4.74958,4.75222,4.74949,4.75101,71000000.0
2008-04-25 00:35:00,4.75057,4.7516,4.75036,4.7508,62000000.0
2008-04-25 00:40:00,4.75198,4.75237,4.75061,4.7518,50000000.0
2008-04-25 00:45:00,4.75155,4.75228,4.75034,4.7515,80000000.0
2008-04-25 00:50:00,4.75165,4.75277,4.75088,4.75088,68000000.0
2008-04-25 00:55:00,4.7512,4.75278,4.7508,4.75181,67000000.0
2008-04-25 01:00:00,4.75195,4.75276,4.75154,4.75221,65000000.0
2008-04-25 01:05:00,4.75233,4.7542,4.75206,4.75258,66000000.0
2008-04-25 01:10:00,4.75283,4.75403,4.75101,4.75254,69000000.0
2008-04-25 01:15:00,4.75262,4.75384,4.75135,4.752,69000000.0
2008-04-25 01:20:00,4.75203,4.75339,4.75151,4.75185,71000000.0
2008-04-25 01:25:00,4.75226,4.75416,4.752,4.75307,64000000.0
2008-04-25 01:30:00,4.75229,4.75363,4.75187,4.7521,59000000.0
2008-04-25 01:35:00,4.75263,4.75352,4.75208,4.75209,74000000.0
2008-04-25 01:40:00,4.75215,4.7532,4.75118,4.75184,70000000.0
2008-04-25 01:45:00,4.75178,4.75406,4.75143,4.75322,74000000.0
2008-04-25 01:50:00,4.75441,4.75526,4.75294,4.75407,73000000.0
2008-04-25 01:55:00,4.75442,4.75509,4.75251,4.75482,69000000.0
2008-04-25 02:00:00,4.75538,4.75645,4.75351,4.75509,61000000.0
2008-04-25 02:05:00,4.75692,4.75719,4.7527,4.7534,67000000.0
2008-04-25 02:10:00,4.75424,4.75424,4.75078,4.7513,68000000.0
2008-04-25 02:15:00,4.75207,4.75302,4.75095,4.7516,72000000.0
2008-04-25 02:20:00,4.75065,4.75254,4.75001,4.75254,71000000.0
2008-04-25 02:25:00,4.75089,4.75277,4.75003,4.75164,68000000.0
2008-04-25 02:30:00,4.75027,4.75171,4.74852,4.74852,70000000.0
2008-04-25 02:35:00,4.74747,4.75015,4.74747,4.74884,59000000.0
2008-04-25 02:40:00,4.74935,4.75029,4.74801,4.74994,63000000.0
2008-04-25 02:45:00,4.74893,4.75035,4.74734,4.7499,55000000.0
2008-04-25 02:50:00,4.74937,4.75072,4.74826,4.75072,70000000.0
2008-04-25 02:55:00,4.75088,4.75177,4.74926,4.75081,63000000.0
2008-04-25 03:00:00,4.74939,4.75165,4.74928,4.75155,66000000.0
2008-04-25 03:05:00,4.7508,4.75106,4.74842,4.74988,60000000.0
2008-04-25 03:10:00,4.74934,4.7513,4.749,4.75059,63000000.0
2008-04-25 03:15:00,4.74969,4.75117,4.74858,4.75026,61000000.0
2008-04-25 03:20:00,4.74985,4.75072,4.74865,4.74885,80000000.0
2008-04-25 03:25:00,4.7495,4.7511,4.74877,4.7507,64000000.0
2008-04-25 03:30:00,4.75139,4.75272,4.74974,4.75209,66000000.0
2008-04-25 03:35:00,4.75045,4.75244,4.75035,4.7511,60000000.0
2008-04-25 03:40:00,4.75101,4.75165,4.7484,4.7484,65000000.0
2008-04-25 03:45:00,4.74973,4.75035,4.74765,4.74774,63000000.0
2008-04-25 03:50:00,4.74889,4.7499,4.74721,4.74857,62000000.0
2008-04-25 03:55:00,4.74972,4.75007,4.74657,4.74828,70000000.0
2008-04-25 04:00:00,4.74925,4.75049,4.74724,4.74724,76000000.0
2008-04-25 04:05:00,4.74859,4.75011,4.74662,4.7472,67000000.0
2008-04-25 04:10:00,4.74868,4.75,4.74667,4.74751,76000000.0
2008-04-25 04:15:00,4.74965,4.75016,4.74752,4.74889,80000000.0
2008-04-25 04:20:00,4.74959,4.75015,4.74787,4.74834,62000000.0
2008-04-25 04:25:00,4.74909,4.75028,4.74738,4.74953,72000000.0
2008-04-25 04:30:00,4.74824,4.74953,4.74732,4.74743,64000000.0
2008-04-25 04:35:00,4.74748,4.74969,4.74685,4.7472,66000000.0
2008-04-25 04:40:00,4.74748,4.74963,4.7464,4.74735,65000000.0
2008-04-25 04:45:00,4.74767,4.75005,4.74433,4.74433,66000000.0
2008-04-25 04:50:00,4.74503,4.74904,4.7449,4.746,60000000.0
2008-04-25 04:55:00,4.74884,4.74957,4.74526,4.74772,68000000.0
2008-04-25 05:00:00,4.7486,4.75113,4.74811,4.74894,64000000.0
2008-04-25 05:05:00,4.75021,4.75087,4.74702,4.74702,70000000.0
2008-04-25 05:10:00,4.74865,4.74959,4.7469,4.74777,68000000.0
2008-04-25 05:15:00,4.74719,4.74922,4.7468,4.74702,63000000.0
2008-04-25 05:20:00,4.74751,4.74906,4.74573,4.74646,56000000.0
2008-04-25 05:25:00,4.74644,4.74833,4.74568,4.74611,60000000.0
2008-04-25 05:30:00,4.74645,4.7486,4.74508,4.74531,63000000.0
2008-04-25 05:35:00,4.74567,4.74925,4.74424,4.74812,69000000.0
2008-04-25 05:40:00,4.74732,4.74986,4.74657,4.74924,69000000.0
2008-04-25 05:45:00,4.74775,4.74947,4.74668,4.74794,64000000.0
2008-04-25 05:50:00,4.74867,4.74994,4.74723,4.74824,67000000.0
2008-04-25 05:55:00,4.74931,4.75063,4.7479,4.74991,79000000.0
2008-04-25 06:00:00,4.74928,4.75144,4.74805,4.74827,72000000.0
2008-04-25 06:05:00,4.74884,4.75059,4.74802,4.74903,62000000.0
2008-04-25 06:10:00,4.74849,4.75007,4.74681,4.74681,62000000.0
2008-04-25 06:15:00,4.74734,4.7499,4.74608,4.74743,65000000.0
2008-04-25 06:20:00,4.74718,4.75042,4.74668,4.74829,88000000.0
2008-04-25 06:25:00,4.74844,4.75218,4.74843,4.75148,59000000.0
2008-04-25 06:30:00,4.75137,4.7515,4.74979,4.74999,58000000.0
2008-04-25 06:35:00,4.75019,4.75389,4.75006,4.75265,52000000.0
2008-04-25 06:40:00,4.75376,4.75641,4.75297,4.75565,68000000.0
2008-04-25 06:45:00,4.75566,4.75566,4.7528,4.75383,62000000.0
2008-04-25 06:50:00,4.75335,4.75734,4.75335,4.7548,66000000.0
2008-04-25 06:55:00,4.75498,4.7567,4.75342,4.7541,72000000.0
2008-04-25 07:00:00,4.75468,4.75468,4.75258,4.75333,65000000.0
2008-04-25 07:05:00,4.75325,4.75455,4.75108,4.75152,62000000.0
2008-04-25 07:10:00,4.75094,4.75269,4.74992,4.75152,67000000.0
2008-04-25 07:15:00,4.75063,4.75205,4.7481,4.7487,89000000.0
2008-04-25 07:20:00,4.74949,4.75086,4.74766,4.75074,70000000.0
2008-04-25 07:25:00,4.74939,4.75288,4.74939,4.75213,59000000.0
2008-04-25 07:30:00,4.75227,4.75263,4.7509,4.75165,63000000.0
2008-04-25 07:35:00,4.75136,4.75495,4.74989,4.75433,65000000.0
2008-04-25 07:40:00,4.75453,4.75833,4.7478,4.75712,64000000.0
2008-04-25 07:45:00,4.75732,4.75798,4.75552,4.7563,66000000.0
2008-04-25 07:50:00,4.75563,4.75588,4.75335,4.75432,65000000.0
2008-04-25 07:55:00,4.75534,4.7567,4.75381,4.75381,67000000.0
2008-04-25 08:00:00,4.75299,4.75451,4.75034,4.75248,68000000.0
2008-04-25 08:05:00,4.75208,4.75302,4.75045,4.75071,71000000.0
2008-04-25 08:10:00,4.74966,4.75278,4.74952,4.75144,70000000.0
2008-04-25 08:15:00,4.752,4.75593,4.75185,4.75593,70000000.0
2008-04-25 08:20:00,4.75694,4.75851,4.75458,4.75851,63000000.0
2008-04-25 08:25:00,4.75759,4.76254,4.75759,4.76,66000000.0
2008-04-25 08:30:00,4.76058,4.76234,4.75866,4.76113,62000000.0
2008-04-25 08:35:00,4.76082,4.76296,4.75951,4.76296,72000000.0
2008-04-25 08:40:00,4.76365,4.76368,4.76067,4.76144,61000000.0
2008-04-25 08:45:00,4.76255,4.76364,4.76013,4.76155,68000000.0
2008-04-25 08:50:00,4.76101,4.76565,4.76036,4.76509,76000000.0
2008-04-25 08:55:00,4.7655,4.76561,4.75824,4.75972,70000000.0
2008-04-25 09:00:00,4.76019,4.76247,4.75685,4.76247,71000000.0
2008-04-25 09:05:00,4.76278,4.76453,4.76094,4.76247,63000000.0
2008-04-25 09:10:00,4.7621,4.76499,4.761,4.76259,66000000.0
2008-04-25 09:15:00,4.76414,4.77266,4.76302,4.77266,67000000.0
2008-04-25 09:20:00,4.77122,4.77252,4.76846,4.77151,76000000.0
2008-04-25 09:25:00,4.77271,4.77429,4.76889,4.76985,65000000.0
2008-04-25 09:30:00,4.76975,4.77448,4.76858,4.77199,67000000.0
2008-04-25 09:35:00,4.77237,4.77282,4.7692,4.77144,63000000.0
2008-04-25 09:40:00,4.77062,4.77578,4.77028,4.77571,61000000.0
2008-04-25 09:45:00,4.77374,4.77912,4.77374,4.77891,58000000.0
2008-04-25 09:50:00,4.77891,4.78228,4.77827,4.78042,73000000.0
2008-04-25 09:55:00,4.77845,4.7835,4.7784,4.78329,72000000.0
2008-04-25 10:00:00,4.78304,4.78973,4.77981,4.78875,66000000.0
2008-04-25 10:05:00,4.78834,4.79002,4.7842,4.7878,86000000.0
2008-04-25 10:10:00,4.78768,4.78857,4.78465,4.78574,60000000.0
2008-04-25 10:15:00,4.78564,4.79074,4.78381,4.79074,76000000.0
2008-04-25 10:20:00,4.79083,4.79112,4.78585,4.7863,64000000.0
2008-04-25 10:25:00,4.7852,4.78767,4.7852,4.78767,63000000.0
2008-04-25 10:30:00,4.78633,4.79053,4.78578,4.78663,62000000.0
2008-04-25 10:35:00,4.78623,4.78657,4.7819,4.78312,55000000.0
2008-04-25 10:40:00,4.78468,4.78468,4.77963,4.77963,71000000.0
2008-04-25 10:45:00,4.78019,4.78278,4.77838,4.78254,57000000.0
2008-04-25 10:50:00,4.78269,4.78381,4.78114,4.78362,73000000.0
2008-04-25 10:55:00,4.78349,4.78349,4.77945,4.78179,62000000.0
2008-04-25 11:00:00,4.78311,4.78311,4.77887,4.78087,52000000.0
2008-04-25 11:05:00,4.78227,4.78368,4.78009,4.78368,66000000.0
2008-04-25 11:10:00,4.78456,4.78559,4.78015,4.78532,59000000.0
2008-04-25 11:15:00,4.78528,4.78848,4.7836,4.7836,86000000.0
2008-04-25 11:20:00,4.78504,4.7859,4.78012,4.78075,78000000.0
2008-04-25 11:25:00,4.77932,4.78107,4.77538,4.77793,53000000.0
2008-04-25 11:30:00,4.7757,4.77956,4.77506,4.77734,51000000.0
2008-04-25 11:35:00,4.77628,4.77628,4.77074,4.77312,65000000.0
2008-04-25 11:40:00,4.77161,4.77487,4.771,4.77482,66000000.0
2008-04-25 11:45:00,4.77588,4.77756,4.77325,4.77548,64000000.0
2008-04-25 11:50:00,4.77517,4.77618,4.77057,4.77522,70000000.0
2008-04-25 11:55:00,4.77608,4.7762,4.77163,4.7731,61000000.0
2008-04-25 12:00:00,4.77424,4.77523,4.77137,4.7751,74000000.0
2008-04-25 12:05:00,4.77523,4.77523,4.77086,4.77473,75000000.0
2008-04-25 12:10:00,4.77428,4.77696,4.7736,4.77584,81000000.0
2008-04-25 12:15:00,4.77582,4.7761,4.77302,4.77477,62000000.0
2008-04-25 12:20:00,4.77401,4.77507,4.77155,4.77263,52000000.0
2008-04-25 12:25:00,4.77246,4.77434,4.77126,4.77192,68000000.0
2008-04-25 12:30:00,4.77362,4.77379,4.77188,4.77274,71000000.0
2008-04-25 12:35:00,4.77362,4.77446,4.77179,4.7735,59000000.0
2008-04-25 12:40:00,4.77511,4.77718,4.77413,4.77624,68000000.0
2008-04-25 12:45:00,4.77645,4.77963,4.77579,4.77696,61000000.0
2008-04-25 12:50:00,4.77749,4.77937,4.77537,4.77834,68000000.0
2008-04-25 12:55:00,4.77794,4.77922,4.77516,4.77922,76000000.0
2008-04-25 13:00:00,4.77903,4.78014,4.77698,4.77791,71000000.0
2008-04-25 13:05:00,4.77927,4.78213,4.77613,4.78093,60000000.0
2008-04-25 13:10:00,4.78041,4.78145,4.77553,4.77871,56000000.0
2008-04-25 13:15:00,4.78001,4.78014,4.77646,4.77849,77000000.0
2008-04-25 13:20:00,4.77757,4.7786,4.77589,4.77683,63000000.0
2008-04-25 13:25:00,4.77716,4.77824,4.77549,4.77791,60000000.0
2008-04-25 13:30:00,4.77661,4.77831,4.77572,4.77657,65000000.0
2008-04-25 13:35:00,4.77662,4.77693,4.77395,4.77553,52000000.0
2008-04-25 13:40:00,4.77572,4.77952,4.77433,4.77779,76000000.0
2008-04-25 13:45:00,4.77943,4.78025,4.77637,4.77861,56000000.0
2008-04-25 13:50:00,4.77913,4.78001,4.77328,4.77474,60000000.0
2008-04-25 13:55:00,4.77488,4.77605,4.77345,4.7749,72000000.0
2008-04-25 14:00:00,4.77447,4.77837,4.7737,4.77837,59000000.0
2008-04-25 14:05:00,4.7788,4.7798,4.77689,4.77898,58000000.0
2008-04-25 14:10:00,4.78045,4.78161,4.77876,4.77941,64000000.0
2008-04-25 14:15:00,4.77968,4.77972,4.77676,4.77909,55000000.0
2008-04-25 14:20:00,4.77933,4.77941,4.77345,4.77476,65000000.0
2008-04-25 14:25:00,4.77438,4.77755,4.77396,4.77498,55000000.0
2008-04-25 14:30:00,4.77626,4.778,4.7721,4.778,62000000.0
2008-04-25 14:35:00,4.77757,4.7805,4.77663,4.7805,78000000.0
2008-04-25 14:40:00,4.78042,4.7805,4.77793,4.7782,63000000.0
2008-04-25 14:45:00,4.77829,4.77954,4.77656,4.77767,79000000.0
2008-04-25 14:50:00,4.7757,4.7786,4.77419,4.77845,77000000.0
2008-04-25 14:55:00,4.77829,4.77876,4.77625,4.77831,81000000.0
2008-04-25 15:00:00,4.77631,4.77783,4.7752,4.77613,62000000.0
2008-04-25 15:05:00,4.7756,4.77736,4.77464,4.77581,66000000.0
2008-04-25 15:10:00,4.77521,4.77708,4.77387,4.77708,65000000.0
2008-04-25 15:15:00,4.77597,4.77597,4.77292,4.77367,70000000.0
2008-04-25 15:20:00,4.77533,4.77533,4.76905,4.77022,64000000.0
2008-04-25 15:25:00,4.76934,4.77174,4.76786,4.76949,61000000.0
2008-04-25 15:30:00,4.77012,4.77127,4.76839,4.76906,57000000.0
2008-04-25 15:35:00,4.76876,4.77003,4.76635,4.76635,70000000.0
2008-04-25 15:40:00,4.76637,4.76784,4.76419,4.7661,56000000.0
2008-04-25 15:45:00,4.76688,4.76889,4.76615,4.7678,63000000.0
2008-04-25 15:50:00,4.76858,4.76883,4.76602,4.76651,61000000.0
2008-04-25 15:55:00,4.76648,4.76697,4.76333,4.76551,63000000.0
2008-04-25 16:00:00,4.76608,4.76804,4.76494,4.76665,52000000.0
2008-04-25 16:05:00,4.76707,4.76822,4.76559,4.76725,68000000.0
2008-04-25 16:10:00,4.76779,4.76779,4.76301,4.76573,62000000.0
2008-04-25 16:15:00,4.76789,4.76807,4.76537,4.76707,64000000.0
2008-04-25 16:20:00,4.76908,4.76955,4.76604,4.76767,60000000.0
2008-04-25 16:25:00,4.76894,4.77096,4.76835,4.76976,74000000.0
2008-04-25 16:30:00,4.77187,4.77255,4.76866,4.76866,64000000.0
2008-04-25 16:35:00,4.7689,4.77041,4.76426,4.76567,76000000.0
2008-04-25 16:40:00,4.76423,4.76579,4.75991,4.76448,63000000.0
2008-04-25 16:45:00,4.76243,4.76461,4.75996,4.76243,67000000.0
2008-04-25 16:50:00,4.76299,4.76376,4.76074,4.76274,71000000.0
2008-04-25 16:55:00,4.76334,4.76334,4.75707,4.75952,61000000.0
2008-04-25 17:00:00,4.7587,4.76053,4.75747,4.75799,49000000.0
2008-04-25 17:05:00,4.75808,4.75896,4.75626,4.7572,72000000.0
2008-04-25 17:10:00,4.7582,4.76018,4.75631,4.76018,55000000.0
2008-04-25 17:15:00,4.75977,4.75989,4.75696,4.7588,62000000.0
2008-04-25 17:20:00,4.75874,4.75959,4.75634,4.757,72000000.0
2008-04-25 17:25:00,4.75808,4.75903,4.75701,4.75852,57000000.0
2008-04-25 17:30:00,4.75818,4.76141,4.75774,4.76008,60000000.0
2008-04-25 17:35:00,4.76104,4.7615,4.75805,4.76094,60000000.0
2008-04-25 17:40:00,4.75984,4.76359,4.75984,4.76326,74000000.0
2008-04-25 17:45:00,4.76354,4.76825,4.76295,4.76825,70000000.0
2008-04-25 17:50:00,4.76785,4.76922,4.76652,4.76805,50000000.0
2008-04-25 17:55:00,4.76776,4.76845,4.7658,4.76725,75000000.0
2008-04-25 18:00:00,4.76804,4.77002,4.76673,4.76869,68000000.0
2008-04-25 18:05:00,4.76797,4.76872,4.76578,4.76836,74000000.0
2008-04-25 18:10:00,4.7681,4.76877,4.76548,4.76576,76000000.0
2008-04-25 18:15:00,4.76491,4.76781,4.76475,4.76781,74000000.0
2008-04-25 18:20:00,4.76797,4.76906,4.76672,4.7681,85000000.0
2008-04-25 18:25:00,4.76808,4.7686,4.76551,4.76578,69000000.0
2008-04-25 18:30:00,4.76563,4.76817,4.76475,4.76567,68000000.0
2008-04-25 18:35:00,4.76688,4.76955,4.76645,4.7688,74000000.0
2008-04-25 18:40:00,4.76759,4.77013,4.76683,4.76965,72000000.0
2008-04-25 18:45:00,4.7703,4.77135,4.76875,4.77078,67000000.0
2008-04-25 18:50:00,4.7695,4.77197,4.7695,4.7709,66000000.0
2008-04-25 18:55:00,4.77028,4.7744,4.77028,4.77211,62000000.0
2008-04-25 19:00:00,4.77309,4.77551,4.77159,4.77339,70000000.0
2008-04-25 19:05:00,4.77448,4.77734,4.77295,4.77711,81000000.0
2008-04-25 19:10:00,4.77669,4.77751,4.77505,4.77587,76000000.0
2008-04-25 19:15:00,4.77569,4.77604,4.77351,4.77368,58000000.0
2008-04-25 19:20:00,4.77345,4.77467,4.77236,4.77393,56000000.0
2008-04-25 19:25:00,4.77511,4.77691,4.77384,4.77606,62000000.0
2008-04-25 19:30:00,4.77746,4.77772,4.77341,4.77485,56000000.0
2008-04-25 19:35:00,4.77542,4.77617,4.77383,4.7757,64000000.0
2008-04-25 19:40:00,4.77593,4.7771,4.77441,4.77441,59000000.0
2008-04-25 19:45:00,4.77451,4.77487,4.77219,4.77468,58000000.0
2008-04-25 19:50:00,4.77361,4.77423,4.77066,4.77243,73000000.0
2008-04-25 19:55:00,4.77238,4.77462,4.77212,4.77295,65000000.0
2008-04-25 20:00:00,4.77254,4.77442,4.77254,4.77303,62000000.0
2008-04-25 20:05:00,4.77218,4.77447,4.77159,4.77266,67000000.0
2008-04-25 20:10:00,4.77299,4.77801,4.77299,4.77671,59000000.0
2008-04-25 20:15:00,4.77747,4.7785,4.77651,4.77763,55000000.0
2008-04-25 20:20:00,4.77731,4.7784,4.77654,4.77816,63000000.0
2008-04-25 20:25:00,4.77807,4.77807,4.77582,4.77582,61000000.0
2008-04-25 20:30:00,4.77649,4.77741,4.77491,4.77637,78000000.0
2008-04-25 20:35:00,4.77601,4.77601,4.77316,4.77422,76000000.0
2008-04-25 20:40:00,4.775,4.78017,4.77434,4.77877,80000000.0
2008-04-25 20:45:00,4.78038,4.78194,4.77771,4.77992,82000000.0
2008-04-25 20:50:00,4.77919,4.78068,4.77794,4.77865,59000000.0
2008-04-25 20:55:00,4.7794,4.77943,4.77681,4.77841,58000000.0
2008-04-25 21:00:00,4.77912,4.77963,4.7744,4.77628,64000000.0
2008-04-25 21:05:00,4.776,4.77758,4.7751,4.77635,56000000.0
2008-04-25 21:10:00,4.77572,4.77664,4.77251,4.77544,69000000.0
2008-04-25 21:15:00,4.77542,4.77786,4.77542,4.77664,71000000.0
2008-04-25 21:20:00,4.77738,4.77873,4.7765,4.77808,72000000.0
2008-04-25 21:25:00,4.77709,4.77797,4.77621,4.77713,58000000.0
2008-04-25 21:30:00,4.77685,4.77876,4.77676,4.77875,71000000.0
2008-04-25 21:35:00,4.77855,4.78079,4.77774,4.78046,68000000.0
2008-04-25 21:40:00,4.77967,4.77988,4.77751,4.77926,69000000.0
2008-04-25 21:45:00,4.77804,4.77922,4.7774,4.77815,73000000.0
2008-04-25 21:50:00,4.77858,4.77862,4.77677,4.77746,81000000.0
2008-04-25 21:55:00,4.77792,4.78029,4.77729,4.77995,77000000.0
2008-04-25 22:00:00,4.77918,4.78083,4.77885,4.77995,70000000.0
2008-04-25 22:05:00,4.78003,4.78094,4.77932,4.77964,62000000.0
2008-04-25 22:10:00,4.77972,4.78065,4.77734,4.77734,77000000.0
2008-04-25 22:15:00,4.77799,4.7794,4.77603,4.7768,61000000.0
2008-04-25 22:20:00,4.77666,4.77751,4.77497,4.77588,78000000.0
2008-04-25 22:25:00,4.77498,4.776,4.77416,4.77571,76000000.0
2008-04-25 22:30:00,4.77562,4.77562,4.77187,4.77337,66000000.0
2008-04-25 22:35:00,4.77156,4.77369,4.77053,4.77245,79000000.0
2008-04-25 22:40:00,4.77238,4.77293,4.76916,4.76955,67000000.0
2008-04-25 22:45:00,4.77035,4.77039,4.76845,4.76947,59000000.0
2008-04-25 22:50:00,4.76964,4.77002,4.76625,4.76814,72000000.0
2008-04-25 22:55:00,4.76919,4.7699,4.76672,4.76758,62000000.0
2008-04-28 02:00:00,4.77225,4.7723,4.76995,4.77068,61000000.0
2008-04-28 02:05:00,4.77082,4.77163,4.76945,4.77055,67000000.0
2008-04-28 02:10:00,4.77056,4.77323,4.76964,4.7725,68000000.0
2008-04-28 02:15:00,4.77146,4.77255,4.76987,4.77136,72000000.0
2008-04-28 02:20:00,4.77012,4.77233,4.77012,4.77151,71000000.0
2008-04-28 02:25:00,4.77212,4.77328,4.7711,4.77247,68000000.0
2008-04-28 02:30:00,4.77294,4.77312,4.77074,4.77171,70000000.0
2008-04-28 02:35:00,4.7721,4.77255,4.77089,4.77179,59000000.0
2008-04-28 02:40:00,4.77245,4.77367,4.77134,4.772,63000000.0
2008-04-28 02:45:00,4.77194,4.77318,4.77057,4.77156,55000000.0
2008-04-28 02:50:00,4.77082,4.77123,4.76893,4.77072,70000000.0
2008-04-28 02:55:00,4.77136,4.77182,4.76943,4.77021,63000000.0
2008-04-28 03:00:00,4.77027,4.77103,4.76824,4.76959,66000000.0
2008-04-28 03:05:00,4.76831,4.76989,4.76724,4.76724,60000000.0
2008-04-28 03:10:00,4.76801,4.76915,4.76651,4.76741,63000000.0
2008-04-28 03:15:00,4.76769,4.76895,4.76592,4.76624,61000000.0
2008-04-28 03:20:00,4.76713,4.76732,4.76433,4.76477,80000000.0
2008-04-28 03:25:00,4.76541,4.76848,4.7652,4.76707,64000000.0
2008-04-28 03:30:00,4.76702,4.76785,4.76597,4.7676,66000000.0
2008-04-28 03:35:00,4.76701,4.77103,4.76692,4.76877,60000000.0
2008-04-28 03:40:00,4.77037,4.7721,4.76901,4.7708,65000000.0
2008-04-28 03:45:00,4.77079,4.77222,4.76959,4.77082,63000000.0
2008-04-28 03:50:00,4.77066,4.77071,4.76765,4.76765,62000000.0
2008-04-28 03:55:00,4.76864,4.76892,4.76592,4.76801,70000000.0
2008-04-28 04:00:00,4.7681,4.76986,4.7664,4.76896,76000000.0
2008-04-28 04:05:00,4.76867,4.76981,4.76838,4.76902,67000000.0
2008-04-28 04:10:00,4.76934,4.76966,4.76791,4.7688,76000000.0
2008-04-28 04:15:00,4.76875,4.76943,4.76656,4.76759,80000000.0
2008-04-28 04:20:00,4.76788,4.76797,4.76578,4.7662,62000000.0
2008-04-28 04:25:00,4.76554,4.76721,4.76485,4.76675,72000000.0
2008-04-28 04:30:00,4.76656,4.76723,4.76512,4.76535,64000000.0
2008-04-28 04:35:00,4.76666,4.76703,4.76534,4.76612,66000000.0
2008-04-28 04:40:00,4.76626,4.76873,4.7651,4.76778,65000000.0
2008-04-28 04:45:00,4.76806,4.76838,4.76679,4.76735,66000000.0
2008-04-28 04:50:00,4.76786,4.76786,4.7662,4.76686,60000000.0
2008-04-28 04:55:00,4.76734,4.76798,4.76622,4.76733,68000000.0
2008-04-28 05:00:00,4.7667,4.76754,4.76429,4.76547,64000000.0
2008-04-28 05:05:00,4.76418,4.76585,4.76373,4.76411,70000000.0
2008-04-28 05:10:00,4.7645,4.76502,4.76305,4.76372,68000000.0
2008-04-28 05:15:00,4.76362,4.7644,4.76251,4.7632,63000000.0
2008-04-28 05:20:00,4.76302,4.76576,4.76302,4.76514,56000000.0
2008-04-28 05:25:00,4.76515,4.76578,4.76392,4.76436,60000000.0
2008-04-28 05:30:00,4.7637,4.76478,4.76265,4.76408,63000000.0
2008-04-28 05:35:00,4.76473,4.76496,4.76278,4.76309,69000000.0
2008-04-28 05:40:00,4.7634,4.76581,4.76287,4.76474,69000000.0
2008-04-28 05:45:00,4.76454,4.76627,4.76425,4.76475,64000000.0
2008-04-28 05:50:00,4.76487,4.76565,4.76359,4.76395,67000000.0
2008-04-28 05:55:00,4.76501,4.76563,4.76373,4.76521,79000000.0
2008-04-28 06:00:00,4.76501,4.7661,4.76422,4.76438,72000000.0
2008-04-28 06:05:00,4.76437,4.76524,4.76393,4.7643,62000000.0
2008-04-28 06:10:00,4.76523,4.76537,4.76368,4.76488,62000000.0
2008-04-28 06:15:00,4.76371,4.76505,4.76347,4.76487,65000000.0
2008-04-28 06:20:00,4.76433,4.76476,4.76267,4.76357,88000000.0
2008-04-28 06:25:00,4.76298,4.76343,4.76163,4.76237,59000000.0
2008-04-28 06:30:00,4.76397,4.76424,4.76162,4.76199,58000000.0
2008-04-28 06:35:00,4.76361,4.76361,4.76165,4.76166,52000000.0
2008-04-28 06:40:00,4.76279,4.76313,4.76145,4.76192,68000000.0
2008-04-28 06:45:00,4.76242,4.76365,4.76183,4.76246,62000000.0
2008-04-28 06:50:00,4.76201,4.76386,4.76201,4.76379,66000000.0
2008-04-28 06:55:00,4.76237,4.76447,4.76214,4.76357,72000000.0
2008-04-28 07:00:00,4.7636,4.76539,4.76342,4.76342,65000000.0
2008-04-28 07:05:00,4.76455,4.76498,4.76317,4.76326,62000000.0
2008-04-28 07:10:00,4.76366,4.76487,4.76104,4.76115,67000000.0
2008-04-28 07:15:00,4.76035,4.761,4.75915,4.76093,89000000.0
2008-04-28 07:20:00,4.76062,4.76159,4.75899,4.76066,70000000.0
2008-04-28 07:25:00,4.76004,4.76004,4.75708,4.75902,59000000.0
2008-04-28 07:30:00,4.76036,4.76083,4.75896,4.75924,63000000.0
2008-04-28 07:35:00,4.75895,4.76063,4.75841,4.76047,65000000.0
2008-04-28 07:40:00,4.76061,4.76522,4.75996,4.76082,64000000.0
2008-04-28 07:45:00,4.76065,4.76072,4.75864,4.76007,66000000.0
2008-04-28 07:50:00,4.75981,4.76089,4.75891,4.75891,65000000.0
2008-04-28 07:55:00,4.76045,4.76116,4.75806,4.7585,67000000.0
2008-04-28 08:00:00,4.75898,4.76051,4.75644,4.75753,68000000.0
2008-04-28 08:05:00,4.7566,4.75781,4.75541,4.75747,71000000.0
2008-04-28 08:10:00,4.75665,4.75687,4.75239,4.75312,70000000.0
2008-04-28 08:15:00,4.75449,4.75545,4.75268,4.75486,70000000.0
2008-04-28 08:20:00,4.75442,4.75521,4.75223,4.75489,63000000.0
2008-04-28 08:25:00,4.75477,4.75477,4.75177,4.75229,66000000.0
2008-04-28 08:30:00,4.75409,4.75816,4.75286,4.75814,62000000.0
2008-04-28 08:35:00,4.75834,4.76052,4.75721,4.75882,72000000.0
2008-04-28 08:40:00,4.75849,4.75862,4.75597,4.75669,61000000.0
2008-04-28 08:45:00,4.75612,4.75852,4.75529,4.75852,68000000.0
2008-04-28 08:50:00,4.75805,4.75856,4.75542,4.75774,76000000.0
2008-04-28 08:55:00,4.75689,4.75819,4.75543,4.75729,70000000.0
2008-04-28 09:00:00,4.75701,4.76808,4.75701,4.76743,71000000.0
2008-04-28 09:05:00,4.76587,4.77273,4.76587,4.77023,63000000.0
2008-04-28 09:10:00,4.76995,4.7724,4.76916,4.77104,66000000.0
2008-04-28 09:15:00,4.77039,4.77084,4.76746,4.76818,67000000.0
2008-04-28 09:20:00,4.76725,4.76945,4.76649,4.76687,76000000.0
2008-04-28 09:25:00,4.76715,4.76715,4.76286,4.76428,65000000.0
2008-04-28 09:30:00,4.76554,4.7664,4.76199,4.76354,67000000.0
2008-04-28 09:35:00,4.76191,4.76308,4.75861,4.76197,63000000.0
2008-04-28 09:40:00,4.76275,4.76361,4.7604,4.76154,61000000.0
2008-04-28 09:45:00,4.76295,4.7641,4.76146,4.76362,58000000.0
2008-04-28 09:50:00,4.76264,4.76628,4.76264,4.76508,73000000.0
2008-04-28 09:55:00,4.76394,4.76811,4.76394,4.7672,72000000.0
2008-04-28 10:00:00,4.76757,4.7699,4.76621,4.76621,66000000.0
2008-04-28 10:05:00,4.76828,4.76967,4.76706,4.76801,86000000.0
2008-04-28 10:10:00,4.76844,4.76871,4.76364,4.76468,60000000.0
2008-04-28 10:15:00,4.76457,4.76672,4.76242,4.76541,76000000.0
2008-04-28 10:20:00,4.76528,4.76633,4.76371,4.76519,64000000.0
2008-04-28 10:25:00,4.7659,4.76856,4.76559,4.76658,63000000.0
2008-04-28 10:30:00,4.76689,4.76706,4.76406,4.76495,62000000.0
2008-04-28 10:35:00,4.76414,4.76629,4.76414,4.76535,55000000.0
2008-04-28 10:40:00,4.76637,4.76679,4.76339,4.76463,71000000.0
2008-04-28 10:45:00,4.76374,4.76576,4.76333,4.76378,57000000.0
2008-04-28 10:50:00,4.76453,4.76535,4.76216,4.76248,73000000.0
2008-04-28 10:55:00,4.76322,4.76398,4.76052,4.7618,62000000.0
2008-04-28 11:00:00,4.75944,4.76179,4.75834,4.75967,52000000.0
2008-04-28 11:05:00,4.76073,4.76073,4.75833,4.75902,66000000.0
2008-04-28 11:10:00,4.75924,4.75983,4.75628,4.75759,59000000.0
2008-04-28 11:15:00,4.75594,4.75765,4.75362,4.75557,86000000.0
2008-04-28 11:20:00,4.75546,4.75924,4.75446,4.75746,78000000.0
2008-04-28 11:25:00,4.7579,4.75896,4.7539,4.75522,53000000.0
2008-04-28 11:30:00,4.75435,4.75643,4.75286,4.75286,51000000.0
2008-04-28 11:35:00,4.75442,4.75465,4.75108,4.75322,65000000.0
2008-04-28 11:40:00,4.75416,4.75657,4.75272,4.75585,66000000.0
2008-04-28 11:45:00,4.75684,4.75718,4.74995,4.75131,64000000.0
2008-04-28 11:50:00,4.75102,4.75267,4.74935,4.75133,70000000.0
2008-04-28 11:55:00,4.75102,4.75281,4.75032,4.75098,61000000.0
2008-04-28 12:00:00,4.75132,4.75274,4.74896,4.75225,74000000.0
2008-04-28 12:05:00,4.75201,4.75411,4.75015,4.7526,75000000.0
2008-04-28 12:10:00,4.75329,4.75611,4.75321,4.7543,81000000.0
2008-04-28 12:15:00,4.75541,4.75698,4.75394,4.75458,62000000.0
2008-04-28 12:20:00,4.75348,4.75575,4.7533,4.75356,52000000.0
2008-04-28 12:25:00,4.7528,4.75454,4.75026,4.75088,68000000.0
2008-04-28 12:30:00,4.75163,4.75293,4.75018,4.7513,71000000.0
2008-04-28 12:35:00,4.7519,4.75426,4.7502,4.75426,59000000.0
2008-04-28 12:40:00,4.75336,4.75649,4.75306,4.75553,68000000.0
2008-04-28 12:45:00,4.7561,4.75824,4.75567,4.75683,61000000.0
2008-04-28 12:50:00,4.75761,4.75876,4.75638,4.75753,68000000.0
2008-04-28 12:55:00,4.75795,4.75924,4.75686,4.75869,76000000.0
2008-04-28 13:00:00,4.75846,4.75846,4.75627,4.75796,71000000.0
2008-04-28 13:05:00,4.75722,4.75811,4.75626,4.75626,60000000.0
2008-04-28 13:10:00,4.75789,4.76005,4.75609,4.76005,56000000.0
2008-04-28 13:15:00,4.76057,4.76062,4.75655,4.75696,77000000.0
2008-04-28 13:20:00,4.75627,4.75884,4.75627,4.75854,63000000.0
2008-04-28 13:25:00,4.75759,4.75877,4.75585,4.75731,60000000.0
2008-04-28 13:30:00,4.7578,4.75895,4.75605,4.7584,65000000.0
2008-04-28 13:35:00,4.75701,4.76277,4.75608,4.76217,52000000.0
2008-04-28 13:40:00,4.76227,4.76355,4.75982,4.76354,76000000.0
2008-04-28 13:45:00,4.76319,4.76577,4.7606,4.76534,56000000.0
2008-04-28 13:50:00,4.76527,4.7658,4.76307,4.76455,60000000.0
2008-04-28 13:55:00,4.76554,4.76731,4.76413,4.76682,72000000.0
2008-04-28 14:00:00,4.76726,4.76846,4.76553,4.76701,59000000.0
2008-04-28 14:05:00,4.76639,4.76785,4.76567,4.76694,58000000.0
2008-04-28 14:10:00,4.76752,4.76972,4.76584,4.76879,64000000.0
2008-04-28 14:15:00,4.76916,4.77155,4.76817,4.77155,55000000.0
2008-04-28 14:20:00,4.77014,4.77133,4.76826,4.76953,65000000.0
2008-04-28 14:25:00,4.76898,4.76946,4.76513,4.7667,55000000.0
2008-04-28 14:30:00,4.76598,4.76776,4.76526,4.76568,62000000.0
2008-04-28 14:35:00,4.7671,4.77306,4.76595,4.77124,78000000.0
2008-04-28 14:40:00,4.77253,4.77439,4.77052,4.77436,63000000.0
2008-04-28 14:45:00,4.77352,4.77419,4.77145,4.77156,79000000.0
2008-04-28 14:50:00,4.77206,4.77382,4.77028,4.77281,77000000.0
2008-04-28 14:55:00,4.77203,4.7752,4.77203,4.77495,81000000.0
2008-04-28 15:00:00,4.77536,4.7786,4.77463,4.77805,62000000.0
2008-04-28 15:05:00,4.77679,4.77783,4.77309,4.77528,66000000.0
2008-04-28 15:10:00,4.77422,4.77515,4.77272,4.774,65000000.0
2008-04-28 15:15:00,4.77239,4.77446,4.77163,4.77401,70000000.0
2008-04-28 15:20:00,4.7742,4.7743,4.77206,4.7737,64000000.0
2008-04-28 15:25:00,4.77194,4.77408,4.77071,4.77172,61000000.0
2008-04-28 15:30:00,4.77263,4.77306,4.77059,4.77175,57000000.0
2008-04-28 15:35:00,4.77101,4.77455,4.77062,4.77259,70000000.0
2008-04-28 15:40:00,4.77307,4.77361,4.77105,4.77213,56000000.0
2008-04-28 15:45:00,4.77196,4.77374,4.77154,4.77296,63000000.0
2008-04-28 15:50:00,4.77373,4.77543,4.77209,4.77543,61000000.0
2008-04-28 15:55:00,4.77495,4.77662,4.77386,4.77499,63000000.0
2008-04-28 16:00:00,4.77635,4.77635,4.77247,4.77247,52000000.0
2008-04-28 16:05:00,4.77339,4.77396,4.77131,4.77252,68000000.0
2008-04-28 16:10:00,4.77443,4.77644,4.7738,4.77599,62000000.0
2008-04-28 16:15:00,4.77562,4.77607,4.77264,4.7737,64000000.0
2008-04-28 16:20:00,4.77438,4.77445,4.77206,4.77243,60000000.0
2008-04-28 16:25:00,4.77279,4.7733,4.76939,4.77116,74000000.0
2008-04-28 16:30:00,4.7696,4.77231,4.7687,4.77195,64000000.0
2008-04-28 16:35:00,4.77127,4.77259,4.76966,4.77036,76000000.0
2008-04-28 16:40:00,4.77117,4.77161,4.76651,4.76754,63000000.0
2008-04-28 16:45:00,4.76786,4.76836,4.76203,4.76339,67000000.0
2008-04-28 16:50:00,4.76148,4.76363,4.76056,4.76234,71000000.0
2008-04-28 16:55:00,4.76163,4.76476,4.76015,4.76476,61000000.0
2008-04-28 17:00:00,4.76491,4.76646,4.76263,4.76507,49000000.0
2008-04-28 17:05:00,4.76479,4.7654,4.76162,4.76203,72000000.0
2008-04-28 17:10:00,4.76234,4.76239,4.75945,4.76065,55000000.0
2008-04-28 17:15:00,4.76127,4.76357,4.75968,4.76357,62000000.0
2008-04-28 17:20:00,4.76203,4.76618,4.76203,4.76478,72000000.0
2008-04-28 17:25:00,4.76497,4.76661,4.76319,4.7642,57000000.0
2008-04-28 17:30:00,4.76394,4.76507,4.76228,4.76334,60000000.0
2008-04-28 17:35:00,4.76393,4.7653,4.76256,4.76355,60000000.0
2008-04-28 17:40:00,4.76447,4.76626,4.76323,4.76548,74000000.0
2008-04-28 17:45:00,4.76518,4.76975,4.76436,4.76496,70000000.0
2008-04-28 17:50:00,4.76466,4.76479,4.76197,4.76281,50000000.0
2008-04-28 17:55:00,4.76335,4.76503,4.76285,4.76362,75000000.0
2008-04-28 18:00:00,4.76203,4.76493,4.76203,4.76329,68000000.0
2008-04-28 18:05:00,4.76324,4.7642,4.76159,4.76304,74000000.0
2008-04-28 18:10:00,4.7639,4.76651,4.76287,4.76404,76000000.0
2008-04-28 18:15:00,4.76491,4.76842,4.76421,4.766,74000000.0
2008-04-28 18:20:00,4.76648,4.76737,4.76464,4.76605,85000000.0
2008-04-28 18:25:00,4.76669,4.76692,4.76387,4.76555,69000000.0
2008-04-28 18:30:00,4.76434,4.76563,4.76331,4.7646,68000000.0
2008-04-28 18:35:00,4.76456,4.76793,4.76387,4.76569,74000000.0
2008-04-28 18:40:00,4.7651,4.76565,4.7625,4.7641,72000000.0
2008-04-28 18:45:00,4.76344,4.7656,4.76237,4.76272,67000000.0
2008-04-28 18:50:00,4.76302,4.7654,4.76223,4.76408,66000000.0
2008-04-28 18:55:00,4.765,4.765,4.76322,4.76479,62000000.0
2008-04-28 19:00:00,4.76379,4.76472,4.76265,4.76362,70000000.0
2008-04-28 19:05:00,4.76395,4.76497,4.76258,4.76479,81000000.0
2008-04-28 19:10:00,4.76476,4.76476,4.76284,4.7647,76000000.0
2008-04-28 19:15:00,4.76336,4.7643,4.76194,4.764,58000000.0
2008-04-28 19:20:00,4.76393,4.76509,4.76338,4.76453,56000000.0
2008-04-28 19:25:00,4.76443,4.76524,4.76359,4.76402,62000000.0
2008-04-28 19:30:00,4.76368,4.76561,4.76324,4.76433,56000000.0
2008-04-28 19:35:00,4.76269,4.76482,4.76269,4.76423,64000000.0
2008-04-28 19:40:00,4.76398,4.76526,4.76344,4.76515,59000000.0
2008-04-28 19:45:00,4.76391,4.76607,4.76391,4.76549,58000000.0
2008-04-28 19:50:00,4.76473,4.76578,4.76351,4.76375,73000000.0
2008-04-28 19:55:00,4.76473,4.76706,4.76317,4.7654,65000000.0
2008-04-28 20:00:00,4.76687,4.76787,4.76572,4.7658,62000000.0
2008-04-28 20:05:00,4.76717,4.76852,4.76595,4.76707,67000000.0
2008-04-28 20:10:00,4.76753,4.77034,4.7663,4.77034,59000000.0
2008-04-28 20:15:00,4.77036,4.77077,4.7667,4.76749,55000000.0
2008-04-28 20:20:00,4.76739,4.7681,4.76602,4.76757,63000000.0
2008-04-28 20:25:00,4.76628,4.7676,4.76518,4.76518,61000000.0
2008-04-28 20:30:00,4.76527,4.76772,4.76527,4.7673,78000000.0
2008-04-28 20:35:00,4.76697,4.76809,4.76623,4.76749,76000000.0
2008-04-28 20:40:00,4.76725,4.76799,4.76586,4.76701,80000000.0
2008-04-28 20:45:00,4.76754,4.76768,4.76489,4.76649,82000000.0
2008-04-28 20:50:00,4.76616,4.7665,4.76416,4.76582,59000000.0
2008-04-28 20:55:00,4.76527,4.76556,4.76287,4.76386,58000000.0
2008-04-28 21:00:00,4.76385,4.76534,4.76354,4.76457,64000000.0
2008-04-28 21:05:00,4.76342,4.76472,4.76209,4.76383,56000000.0
2008-04-28 21:10:00,4.76284,4.7643,4.76176,4.7622,69000000.0
2008-04-28 21:15:00,4.7629,4.76384,4.76236,4.76275,71000000.0
2008-04-28 21:20:00,4.76327,4.76381,4.76142,4.76181,72000000.0
2008-04-28 21:25:00,4.76145,4.7626,4.76105,4.76157,58000000.0
2008-04-28 21:30:00,4.76117,4.76278,4.7609,4.76091,71000000.0
2008-04-28 21:35:00,4.76162,4.76398,4.76076,4.76196,68000000.0
2008-04-28 21:40:00,4.76298,4.76441,4.76164,4.76338,69000000.0
2008-04-28 21:45:00,4.76284,4.76455,4.76249,4.76415,73000000.0
2008-04-28 21:50:00,4.76371,4.76557,4.76278,4.76435,81000000.0
2008-04-28 21:55:00,4.76452,4.76609,4.7641,4.76419,77000000.0
2008-04-28 22:00:00,4.76483,4.76566,4.76391,4.76502,70000000.0
2008-04-28 22:05:00,4.7645,4.76606,4.7645,4.76505,62000000.0
2008-04-28 22:10:00,4.76546,4.76612,4.76395,4.76468,77000000.0
2008-04-28 22:15:00,4.76386,4.76629,4.76386,4.76524,61000000.0
2008-04-28 22:20:00,4.76517,4.76686,4.76383,4.76566,78000000.0
2008-04-28 22:25:00,4.7658,4.76675,4.76292,4.76329,76000000.0
2008-04-28 22:30:00,4.76399,4.76486,4.76265,4.76394,66000000.0
2008-04-28 22:35:00,4.76387,4.76464,4.76185,4.76185,79000000.0
2008-04-28 22:40:00,4.7625,4.7634,4.76022,4.76162,67000000.0
2008-04-28 22:45:00,4.76123,4.76123,4.75838,4.75908,59000000.0
2008-04-28 22:50:00,4.75763,4.75971,4.75717,4.75844,72000000.0
2008-04-28 22:55:00,4.75928,4.76058,4.75832,4.76008,62000000.0
2008-04-28 23:00:00,4.76027,4.76027,4.75781,4.7579,65000000.0
2008-04-28 23:05:00,4.7582,4.76005,4.75811,4.75972,71000000.0
2008-04-28 23:10:00,4.75956,4.75984,4.75707,4.75784,63000000.0
2008-04-28 23:15:00,4.75819,4.75963,4.75715,4.75907,54000000.0
2008-04-28 23:20:00,4.75898,4.75984,4.75853,4.7592,64000000.0
2008-04-28 23:25:00,4.75832,4.75994,4.7582,4.7587,66000000.0
2008-04-28 23:30:00,4.7592,4.76017,4.75794,4.75967,53000000.0
2008-04-28 23:35:00,4.75943,4.76033,4.75851,4.75957,62000000.0
2008-04-28 23:40:00,4.75975,4.76148,4.7584,4.76046,57000000.0
2008-04-28 23:45:00,4.76074,4.76236,4.76031,4.76175,77000000.0
2008-04-28 23:50:00,4.76237,4.76245,4.76068,4.76176,66000000.0
2008-04-28 23:55:00,4.76094,4.76222,4.7597,4.76078,70000000.0
2008-04-29 00:00:00,4.76051,4.76151,4.75979,4.76061,63000000.0
2008-04-29 00:05:00,4.75957,4.76127,4.75937,4.76009,74000000.0
2008-04-29 00:10:00,4.76037,4.76069,4.7589,4.75907,53000000.0
2008-04-29 00:15:00,4.75917,4.76001,4.75852,4.75902,82000000.0
2008-04-29 00:20:00,4.75965,4.76244,4.7579,4.76126,60000000.0
2008-04-29 00:25:00,4.76105,4.7619,4.76016,4.76113,68000000.0
2008-04-29 00:30:00,4.7605,4.76162,4.76035,4.76051,71000000.0
2008-04-29 00:35:00,4.76212,4.76222,4.76085,4.76195,62000000.0
2008-04-29 00:40:00,4.76146,4.76276,4.7611,4.76111,50000000.0
2008-04-29 00:45:00,4.76105,4.76214,4.75988,4.76048,80000000.0
2008-04-29 00:50:00,4.76021,4.76259,4.76013,4.76207,68000000.0
2008-04-29 00:55:00,4.76132,4.76251,4.76064,4.76064,67000000.0
2008-04-29 01:00:00,4.76164,4.76341,4.76083,4.76222,65000000.0
2008-04-29 01:05:00,4.7619,4.76477,4.76171,4.76317,66000000.0
2008-04-29 01:10:00,4.76483,4.76514,4.76306,4.76325,69000000.0
2008-04-29 01:15:00,4.76377,4.7644,4.76288,4.76408,69000000.0
2008-04-29 01:20:00,4.76392,4.76467,4.7628,4.7637,71000000.0
2008-04-29 01:25:00,4.7648,4.7648,4.76342,4.76426,64000000.0
2008-04-29 01:30:00,4.76432,4.76469,4.76277,4.76318,59000000.0
2008-04-29 01:35:00,4.76269,4.76426,4.76172,4.76247,74000000.0
2008-04-29 01:40:00,4.76311,4.76363,4.76167,4.76196,70000000.0
2008-04-29 01:45:00,4.76185,4.76325,4.76161,4.76161,74000000.0
2008-04-29 01:50:00,4.76267,4.76282,4.76117,4.7621,73000000.0
2008-04-29 01:55:00,4.76227,4.76299,4.75944,4.75951,69000000.0
2008-04-29 02:00:00,4.76013,4.76016,4.75812,4.75946,61000000.0
2008-04-29 02:05:00,4.75915,4.76049,4.75842,4.7596,67000000.0
2008-04-29 02:10:00,4.76017,4.76185,4.75867,4.76141,68000000.0
2008-04-29 02:15:00,4.762,4.7625,4.76071,4.76129,72000000.0
2008-04-29 02:20:00,4.76127,4.76221,4.75873,4.75909,71000000.0
2008-04-29 02:25:00,4.76009,4.76129,4.7591,4.76077,68000000.0
2008-04-29 02:30:00,4.75914,4.76068,4.75894,4.75909,70000000.0
2008-04-29 02:35:00,4.76057,4.76154,4.75897,4.76147,59000000.0
2008-04-29 02:40:00,4.76206,4.76234,4.76001,4.76137,63000000.0
2008-04-29 02:45:00,4.76114,4.76154,4.76031,4.76087,55000000.0
2008-04-29 02:50:00,4.76043,4.76152,4.7601,4.76075,70000000.0
2008-04-29 02:55:00,4.76042,4.76236,4.76032,4.76137,63000000.0
2008-04-29 03:00:00,4.7628,4.76286,4.76061,4.76179,66000000.0
2008-04-29 03:05:00,4.7618,4.76241,4.76073,4.76075,60000000.0
2008-04-29 03:10:00,4.76193,4.76193,4.76015,4.76176,63000000.0
2008-04-29 03:15:00,4.7603,4.76248,4.7603,4.76153,61000000.0
2008-04-29 03:20:00,4.76144,4.76256,4.76046,4.76137,80000000.0
2008-04-29 03:25:00,4.761,4.76292,4.761,4.76263,64000000.0
2008-04-29 03:30:00,4.76228,4.76322,4.76118,4.76234,66000000.0
2008-04-29 03:35:00,4.76281,4.76354,4.76209,4.76262,60000000.0
2008-04-29 03:40:00,4.7625,4.76349,4.76167,4.76349,65000000.0
2008-04-29 03:45:00,4.7625,4.76369,4.76172,4.76288,63000000.0
2008-04-29 03:50:00,4.76358,4.76587,4.76235,4.76479,62000000.0
2008-04-29 03:55:00,4.76549,4.76693,4.76461,4.76571,70000000.0
2008-04-29 04:00:00,4.76558,4.76698,4.76486,4.76568,76000000.0
2008-04-29 04:05:00,4.76574,4.76626,4.76414,4.76455,67000000.0
2008-04-29 04:10:00,4.76487,4.76594,4.76375,4.76375,76000000.0
2008-04-29 04:15:00,4.7648,4.76552,4.76327,4.76412,80000000.0
2008-04-29 04:20:00,4.76359,4.76761,4.76359,4.76686,62000000.0
2008-04-29 04:25:00,4.76696,4.76705,4.7649,4.7662,72000000.0
2008-04-29 04:30:00,4.76693,4.76693,4.76509,4.76567,64000000.0
2008-04-29 04:35:00,4.76561,4.76686,4.76466,4.76527,66000000.0
2008-04-29 04:40:00,4.76452,4.76588,4.76399,4.76451,65000000.0
2008-04-29 04:45:00,4.76495,4.76579,4.76407,4.76481,66000000.0
2008-04-29 04:50:00,4.76485,4.76524,4.76365,4.76524,60000000.0
2008-04-29 04:55:00,4.76515,4.76543,4.76281,4.76349,68000000.0
2008-04-29 05:00:00,4.76435,4.76574,4.76349,4.76461,64000000.0
2008-04-29 05:05:00,4.76458,4.76511,4.76241,4.76316,70000000.0
2008-04-29 05:10:00,4.76305,4.76435,4.7623,4.76336,68000000.0
2008-04-29 05:15:00,4.76386,4.76451,4.76257,4.76257,63000000.0
2008-04-29 05:20:00,4.76315,4.76369,4.7621,4.76265,56000000.0
2008-04-29 05:25:00,4.76241,4.76402,4.76211,4.76242,60000000.0
2008-04-29 05:30:00,4.76259,4.76318,4.76111,4.76236,63000000.0
2008-04-29 05:35:00,4.76202,4.76244,4.76056,4.76148,69000000.0
2008-04-29 05:40:00,4.76123,4.76281,4.76103,4.76222,69000000.0
2008-04-29 05:45:00,4.76164,4.76255,4.76057,4.76076,64000000.0
2008-04-29 05:50:00,4.76128,4.76199,4.75946,4.76027,67000000.0
2008-04-29 05:55:00,4.76156,4.76156,4.75969,4.76019,79000000.0
2008-04-29 06:00:00,4.76107,4.76146,4.75995,4.76015,72000000.0
2008-04-29 06:05:00,4.76074,4.76249,4.76072,4.76147,62000000.0
2008-04-29 06:10:00,4.76141,4.76203,4.76045,4.76045,62000000.0
2008-04-29 06:15:00,4.76113,4.76294,4.75985,4.76271,65000000.0
2008-04-29 06:20:00,4.76307,4.76338,4.76118,4.76232,88000000.0
2008-04-29 06:25:00,4.76174,4.7624,4.76008,4.76078,59000000.0
2008-04-29 06:30:00,4.76121,4.76261,4.76103,4.76227,58000000.0
2008-04-29 06:35:00,4.76098,4.76162,4.75829,4.759,52000000.0
2008-04-29 06:40:00,4.76021,4.76036,4.75868,4.75945,68000000.0
2008-04-29 06:45:00,4.75955,4.76085,4.75869,4.75998,62000000.0
2008-04-29 06:50:00,4.76078,4.76132,4.75913,4.76005,66000000.0
2008-04-29 06:55:00,4.76134,4.76134,4.75939,4.76039,72000000.0
2008-04-29 07:00:00,4.76003,4.76172,4.75922,4.76008,65000000.0
2008-04-29 07:05:00,4.76009,4.76212,4.76009,4.76124,62000000.0
2008-04-29 07:10:00,4.76109,4.76266,4.76082,4.76133,67000000.0
2008-04-29 07:15:00,4.7622,4.76508,4.76197,4.76404,89000000.0
2008-04-29 07:20:00,4.76429,4.76564,4.76271,4.76408,70000000.0
2008-04-29 07:25:00,4.76396,4.76413,4.76138,4.76146,59000000.0
2008-04-29 07:30:00,4.76223,4.76584,4.76124,4.76583,63000000.0
2008-04-29 07:35:00,4.76504,4.76736,4.76469,4.76688,65000000.0
2008-04-29 07:40:00,4.76759,4.7683,4.76595,4.7678,64000000.0
2008-04-29 07:45:00,4.76742,4.76811,4.76371,4.76605,66000000.0
2008-04-29 07:50:00,4.76663,4.76789,4.76308,4.76511,65000000.0
2008-04-29 07:55:00,4.76557,4.76996,4.76375,4.76996,67000000.0
2008-04-29 08:00:00,4.77036,4.77183,4.76936,4.77044,68000000.0
2008-04-29 08:05:00,4.77182,4.77383,4.77047,4.77076,71000000.0
2008-04-29 08:10:00,4.77071,4.77103,4.76262,4.76878,70000000.0
2008-04-29 08:15:00,4.76967,4.77106,4.76785,4.76883,70000000.0
2008-04-29 08:20:00,4.76915,4.77113,4.76734,4.77009,63000000.0
2008-04-29 08:25:00,4.76996,4.7706,4.7682,4.7706,66000000.0
2008-04-29 08:30:00,4.76964,4.77197,4.76898,4.7714,62000000.0
2008-04-29 08:35:00,4.77143,4.77729,4.77106,4.77652,72000000.0
2008-04-29 08:40:00,4.77713,4.78014,4.77445,4.77759,61000000.0
2008-04-29 08:45:00,4.77866,4.77953,4.77452,4.77668,68000000.0
2008-04-29 08:50:00,4.77637,4.77637,4.7707,4.77586,76000000.0
2008-04-29 08:55:00,4.7742,4.77699,4.77303,4.77548,70000000.0
2008-04-29 09:00:00,4.77576,4.7821,4.77464,4.78019,71000000.0
2008-04-29 09:05:00,4.78128,4.78609,4.78072,4.78277,63000000.0
2008-04-29 09:10:00,4.78186,4.78484,4.78109,4.78392,66000000.0
2008-04-29 09:15:00,4.78392,4.78433,4.77964,4.78115,67000000.0
2008-04-29 09:20:00,4.78025,4.78317,4.78018,4.78132,76000000.0
2008-04-29 09:25:00,4.78149,4.78415,4.78104,4.78362,65000000.0
2008-04-29 09:30:00,4.78536,4.78997,4.7837,4.78919,67000000.0
2008-04-29 09:35:00,4.78642,4.78989,4.7861,4.78617,63000000.0
2008-04-29 09:40:00,4.78672,4.78883,4.78493,4.78572,61000000.0
2008-04-29 09:45:00,4.78527,4.7867,4.78325,4.78407,58000000.0
2008-04-29 09:50:00,4.78537,4.78537,4.7812,4.78354,73000000.0
2008-04-29 09:55:00,4.78182,4.78385,4.78175,4.78243,72000000.0
2008-04-29 10:00:00,4.78494,4.79294,4.7834,4.79179,66000000.0
2008-04-29 10:05:00,4.79292,4.79519,4.78899,4.79118,86000000.0
2008-04-29 10:10:00,4.79055,4.79265,4.78959,4.79056,60000000.0
2008-04-29 10:15:00,4.78977,4.78977,4.78632,4.78772,76000000.0
2008-04-29 10:20:00,4.7875,4.78772,4.78498,4.78702,64000000.0
2008-04-29 10:25:00,4.78604,4.78621,4.78377,4.78571,63000000.0
2008-04-29 10:30:00,4.78676,4.78775,4.78365,4.78531,62000000.0
2008-04-29 10:35:00,4.7838,4.78688,4.78315,4.78541,55000000.0
2008-04-29 10:40:00,4.78564,4.78592,4.78341,4.78502,71000000.0
2008-04-29 10:45:00,4.78373,4.78525,4.78313,4.78487,57000000.0
2008-04-29 10:50:00,4.78426,4.78439,4.78069,4.78286,73000000.0
2008-04-29 10:55:00,4.78248,4.78518,4.7814,4.78487,62000000.0
2008-04-29 11:00:00,4.78536,4.78797,4.78436,4.78774,52000000.0
2008-04-29 11:05:00,4.78662,4.78862,4.78473,4.78668,66000000.0
2008-04-29 11:10:00,4.78674,4.78835,4.78426,4.78776,59000000.0
2008-04-29 11:15:00,4.78829,4.78953,4.78652,4.78851,86000000.0
2008-04-29 11:20:00,4.78995,4.79061,4.7866,4.7866,78000000.0
2008-04-29 11:25:00,4.78711,4.78845,4.78599,4.78656,53000000.0
2008-04-29 11:30:00,4.7872,4.78901,4.78716,4.78749,51000000.0
2008-04-29 11:35:00,4.78795,4.78816,4.78477,4.7863,65000000.0
2008-04-29 11:40:00,4.7862,4.78703,4.78398,4.7863,66000000.0
2008-04-29 11:45:00,4.78674,4.78683,4.78287,4.78502,64000000.0
2008-04-29 11:50:00,4.78405,4.78662,4.78311,4.78596,70000000.0
2008-04-29 11:55:00,4.78655,4.78851,4.78425,4.78746,61000000.0
2008-04-29 12:00:00,4.78798,4.78879,4.78472,4.78577,74000000.0
2008-04-29 12:05:00,4.78655,4.78894,4.78458,4.78805,75000000.0
2008-04-29 12:10:00,4.78637,4.78866,4.78612,4.78838,81000000.0
2008-04-29 12:15:00,4.78802,4.78868,4.78644,4.78711,62000000.0
2008-04-29 12:20:00,4.7867,4.78939,4.7867,4.78784,52000000.0
2008-04-29 12:25:00,4.78773,4.78919,4.78656,4.78774,68000000.0
2008-04-29 12:30:00,4.78725,4.78761,4.78447,4.78658,71000000.0
2008-04-29 12:35:00,4.7865,4.78838,4.78589,4.78724,59000000.0
2008-04-29 12:40:00,4.78771,4.78831,4.7841,4.78595,68000000.0
2008-04-29 12:45:00,4.78539,4.78606,4.78353,4.78541,61000000.0
2008-04-29 12:50:00,4.78447,4.78602,4.7833,4.78354,68000000.0
2008-04-29 12:55:00,4.78409,4.78507,4.78326,4.78366,76000000.0
2008-04-29 13:00:00,4.78466,4.78553,4.78341,4.78386,71000000.0
2008-04-29 13:05:00,4.78313,4.78575,4.78279,4.78476,60000000.0
2008-04-29 13:10:00,4.78445,4.78665,4.78323,4.78665,56000000.0
2008-04-29 13:15:00,4.78494,4.7868,4.78441,4.78441,77000000.0
2008-04-29 13:20:00,4.78503,4.78631,4.78403,4.78469,63000000.0
2008-04-29 13:25:00,4.7857,4.78698,4.78406,4.7866,60000000.0
2008-04-29 13:30:00,4.78682,4.78868,4.78553,4.7874,65000000.0
2008-04-29 13:35:00,4.78671,4.78923,4.78591,4.7883,52000000.0
2008-04-29 13:40:00,4.78912,4.79116,4.78748,4.79058,76000000.0
2008-04-29 13:45:00,4.79155,4.79155,4.78864,4.7893,56000000.0
2008-04-29 13:50:00,4.78971,4.78989,4.78605,4.78635,60000000.0
2008-04-29 13:55:00,4.78787,4.78906,4.78545,4.7879,72000000.0
2008-04-29 14:00:00,4.78839,4.78839,4.78527,4.78603,59000000.0
2008-04-29 14:05:00,4.78585,4.78697,4.78453,4.78483,58000000.0
2008-04-29 14:10:00,4.78565,4.78741,4.7836,4.78547,64000000.0
2008-04-29 14:15:00,4.78635,4.7873,4.7846,4.78627,55000000.0
2008-04-29 14:20:00,4.78662,4.7875,4.78471,4.78591,65000000.0
2008-04-29 14:25:00,4.7859,4.78649,4.78186,4.78511,55000000.0
2008-04-29 14:30:00,4.78567,4.78928,4.78506,4.78821,62000000.0
2008-04-29 14:35:00,4.78671,4.79266,4.78617,4.79236,78000000.0
2008-04-29 14:40:00,4.79266,4.79334,4.78916,4.79069,63000000.0
2008-04-29 14:45:00,4.79225,4.79225,4.78766,4.78832,79000000.0
2008-04-29 14:50:00,4.78858,4.78971,4.78635,4.78722,77000000.0
2008-04-29 14:55:00,4.78881,4.78881,4.78629,4.78748,81000000.0
2008-04-29 15:00:00,4.78676,4.79033,4.78641,4.78961,62000000.0
2008-04-29 15:05:00,4.7911,4.79174,4.78742,4.79003,66000000.0
2008-04-29 15:10:00,4.79022,4.79062,4.78801,4.78926,65000000.0
2008-04-29 15:15:00,4.7907,4.7907,4.78609,4.78945,70000000.0
2008-04-29 15:20:00,4.7891,4.79021,4.7881,4.78898,64000000.0
2008-04-29 15:25:00,4.78924,4.78962,4.7865,4.7865,61000000.0
2008-04-29 15:30:00,4.78779,4.78902,4.78611,4.78782,57000000.0
2008-04-29 15:35:00,4.78878,4.78952,4.78697,4.78753,70000000.0
2008-04-29 15:40:00,4.78773,4.78814,4.784,4.78406,56000000.0
2008-04-29 15:45:00,4.78513,4.7863,4.77977,4.78108,63000000.0
2008-04-29 15:50:00,4.78124,4.78193,4.7786,4.78031,61000000.0
2008-04-29 15:55:00,4.78093,4.78103,4.77741,4.77884,63000000.0
2008-04-29 16:00:00,4.77985,4.78455,4.77847,4.7785,52000000.0
2008-04-29 16:05:00,4.77922,4.78237,4.77856,4.78237,68000000.0
2008-04-29 16:10:00,4.78165,4.78438,4.77909,4.78236,62000000.0
2008-04-29 16:15:00,4.7824,4.7832,4.78027,4.78216,64000000.0
2008-04-29 16:20:00,4.78102,4.78162,4.77564,4.77878,60000000.0
2008-04-29 16:25:00,4.77908,4.7795,4.7734,4.77413,74000000.0
2008-04-29 16:30:00,4.77576,4.77843,4.77463,4.77646,64000000.0
2008-04-29 16:35:00,4.7783,4.78118,4.77747,4.78035,76000000.0
2008-04-29 16:40:00,4.77947,4.78179,4.77677,4.77677,63000000.0
2008-04-29 16:45:00,4.77845,4.7791,4.77127,4.77197,67000000.0
2008-04-29 16:50:00,4.77393,4.77508,4.77192,4.7746,71000000.0
2008-04-29 16:55:00,4.77442,4.77608,4.77235,4.77325,61000000.0
2008-04-29 17:00:00,4.77491,4.77597,4.77363,4.77414,49000000.0
2008-04-29 17:05:00,4.77506,4.77744,4.77348,4.77645,72000000.0
2008-04-29 17:10:00,4.77615,4.77796,4.77344,4.77497,55000000.0
2008-04-29 17:15:00,4.7755,4.77627,4.77332,4.77546,62000000.0
2008-04-29 17:20:00,4.77554,4.77629,4.77262,4.77578,72000000.0
2008-04-29 17:25:00,4.77588,4.77844,4.77475,4.77844,57000000.0
2008-04-29 17:30:00,4.7779,4.78005,4.77688,4.77865,60000000.0
2008-04-29 17:35:00,4.7789,4.77985,4.77699,4.77772,60000000.0
2008-04-29 17:40:00,4.77849,4.77881,4.77637,4.77766,74000000.0
2008-04-29 17:45:00,4.77865,4.77865,4.7761,4.777,70000000.0
2008-04-29 17:50:00,4.77721,4.77721,4.7742,4.77526,50000000.0
2008-04-29 17:55:00,4.77564,4.77761,4.77468,4.77541,75000000.0
2008-04-29 18:00:00,4.77594,4.77641,4.77332,4.77429,68000000.0
2008-04-29 18:05:00,4.77499,4.77602,4.77344,4.77434,74000000.0
2008-04-29 18:10:00,4.77592,4.7769,4.77433,4.77618,76000000.0
2008-04-29 18:15:00,4.7753,4.77757,4.77465,4.77739,74000000.0
2008-04-29 18:20:00,4.77696,4.77794,4.7753,4.77703,85000000.0
2008-04-29 18:25:00,4.7776,4.77952,4.77676,4.77951,69000000.0
2008-04-29 18:30:00,4.77875,4.78106,4.77826,4.78006,68000000.0
2008-04-29 18:35:00,4.77966,4.78206,4.77913,4.78085,74000000.0
2008-04-29 18:40:00,4.78149,4.78223,4.77954,4.78076,72000000.0
2008-04-29 18:45:00,4.78188,4.78347,4.78079,4.78307,67000000.0
2008-04-29 18:50:00,4.78271,4.78347,4.78181,4.78323,66000000.0
2008-04-29 18:55:00,4.78143,4.78246,4.78023,4.78085,62000000.0
2008-04-29 19:00:00,4.78273,4.78291,4.78017,4.78068,70000000.0
2008-04-29 19:05:00,4.78134,4.78296,4.78067,4.78199,81000000.0
2008-04-29 19:10:00,4.78339,4.78454,4.78198,4.78393,76000000.0
2008-04-29 19:15:00,4.78361,4.78642,4.78283,4.78642,58000000.0
2008-04-29 19:20:00,4.78587,4.78791,4.78513,4.78776,56000000.0
2008-04-29 19:25:00,4.7872,4.78773,4.78489,4.78594,62000000.0
2008-04-29 19:30:00,4.7852,4.78753,4.78409,4.78431,56000000.0
2008-04-29 19:35:00,4.78443,4.78839,4.78434,4.78712,64000000.0
2008-04-29 19:40:00,4.78799,4.78892,4.78618,4.78818,59000000.0
2008-04-29 19:45:00,4.78757,4.78807,4.78429,4.78526,58000000.0
2008-04-29 19:50:00,4.7864,4.7864,4.78321,4.78437,73000000.0
2008-04-29 19:55:00,4.78397,4.78598,4.78397,4.78587,65000000.0
2008-04-29 20:00:00,4.78529,4.78584,4.78316,4.78409,62000000.0
2008-04-29 20:05:00,4.78341,4.78558,4.78299,4.78541,67000000.0
2008-04-29 20:10:00,4.78525,4.78664,4.78433,4.78499,59000000.0
2008-04-29 20:15:00,4.78638,4.78661,4.78391,4.78427,55000000.0
2008-04-29 20:20:00,4.78454,4.78556,4.78342,4.7841,63000000.0
2008-04-29 20:25:00,4.78316,4.78495,4.78281,4.78435,61000000.0
2008-04-29 20:30:00,4.78372,4.78476,4.78204,4.78355,78000000.0
2008-04-29 20:35:00,4.78361,4.78509,4.78293,4.78509,76000000.0
2008-04-29 20:40:00,4.78489,4.78691,4.78382,4.78691,80000000.0
2008-04-29 20:45:00,4.78643,4.78922,4.78586,4.78894,82000000.0
2008-04-29 20:50:00,4.78845,4.7888,4.78722,4.78795,59000000.0
2008-04-29 20:55:00,4.7877,4.78921,4.78715,4.78888,58000000.0
2008-04-29 21:00:00,4.78916,4.78916,4.78663,4.78663,64000000.0
2008-04-29 21:05:00,4.78742,4.78915,4.78685,4.78806,56000000.0
2008-04-29 21:10:00,4.78793,4.78892,4.78669,4.78819,69000000.0
2008-04-29 21:15:00,4.78771,4.78888,4.78712,4.78738,71000000.0
2008-04-29 21:20:00,4.78792,4.78906,4.78732,4.78799,72000000.0
2008-04-29 21:25:00,4.78738,4.78892,4.78726,4.78812,58000000.0
2008-04-29 21:30:00,4.78818,4.78882,4.7867,4.78724,71000000.0
2008-04-29 21:35:00,4.78717,4.78846,4.78604,4.78637,68000000.0
2008-04-29 21:40:00,4.78777,4.78863,4.78658,4.78694,69000000.0
2008-04-29 21:45:00,4.78818,4.78854,4.78667,4.78763,73000000.0
2008-04-29 21:50:00,4.78701,4.78815,4.78657,4.7867,81000000.0
2008-04-29 21:55:00,4.78718,4.78794,4.78624,4.78745,77000000.0
2008-04-29 22:00:00,4.7872,4.7882,4.78607,4.78775,70000000.0
2008-04-29 22:05:00,4.78702,4.78779,4.78571,4.78697,62000000.0
2008-04-29 22:10:00,4.78784,4.78797,4.78529,4.78695,77000000.0
2008-04-29 22:15:00,4.78808,4.78909,4.787,4.78727,61000000.0
2008-04-29 22:20:00,4.78895,4.78895,4.78678,4.78799,78000000.0
2008-04-29 22:25:00,4.78872,4.78872,4.78664,4.78756,76000000.0
2008-04-29 22:30:00,4.78769,4.78845,4.78646,4.78739,66000000.0
2008-04-29 22:35:00,4.78799,4.78847,4.78591,4.78706,79000000.0
2008-04-29 22:40:00,4.78621,4.78743,4.78437,4.78489,67000000.0
2008-04-29 22:45:00,4.78476,4.78602,4.78293,4.7839,59000000.0
2008-04-29 22:50:00,4.78294,4.7846,4.78285,4.78394,72000000.0
2008-04-29 22:55:00,4.7831,4.78604,4.7831,4.78604,62000000.0
2008-04-29 23:00:00,4.7851,4.78671,4.78369,4.78405,65000000.0
2008-04-29 23:05:00,4.78413,4.78638,4.78366,4.7852,71000000.0
2008-04-29 23:10:00,4.78509,4.78721,4.78509,4.78648,63000000.0
2008-04-29 23:15:00,4.78681,4.7871,4.78536,4.78565,54000000.0
2008-04-29 23:20:00,4.78498,4.78643,4.78449,4.78495,64000000.0
2008-04-29 23:25:00,4.78431,4.78599,4.78248,4.78539,66000000.0
2008-04-29 23:30:00,4.78537,4.78656,4.78334,4.78517,53000000.0
2008-04-29 23:35:00,4.7854,4.78699,4.78315,4.78665,62000000.0
2008-04-29 23:40:00,4.78656,4.78781,4.78579,4.78707,57000000.0
2008-04-29 23:45:00,4.78693,4.78755,4.7861,4.78648,77000000.0
2008-04-29 23:50:00,4.78627,4.78818,4.78517,4.78781,66000000.0
2008-04-29 23:55:00,4.78657,4.78849,4.78599,4.78696,70000000.0
2008-04-30 00:00:00,4.78705,4.7877,4.78518,4.78678,63000000.0
2008-04-30 00:05:00,4.78632,4.78777,4.78593,4.78696,74000000.0
2008-04-30 00:10:00,4.78775,4.78796,4.78617,4.78769,53000000.0
2008-04-30 00:15:00,4.78726,4.78837,4.78598,4.78735,82000000.0
2008-04-30 00:20:00,4.78641,4.78717,4.78539,4.78649,60000000.0
2008-04-30 00:25:00,4.78625,4.78705,4.78506,4.78577,68000000.0
2008-04-30 00:30:00,4.78603,4.78603,4.7845,4.78526,71000000.0
2008-04-30 00:35:00,4.78526,4.78649,4.78453,4.78555,62000000.0
2008-04-30 00:40:00,4.78515,4.78717,4.78515,4.78616,50000000.0
2008-04-30 00:45:00,4.78605,4.78706,4.78495,4.7858,80000000.0
2008-04-30 00:50:00,4.7861,4.78759,4.78518,4.78646,68000000.0
2008-04-30 00:55:00,4.78726,4.78804,4.7865,4.78726,67000000.0
2008-04-30 01:00:00,4.7867,4.78773,4.78513,4.78568,65000000.0
2008-04-30 01:05:00,4.7863,4.78719,4.78545,4.78694,66000000.0
2008-04-30 01:10:00,4.78669,4.7875,4.78575,4.78705,69000000.0
2008-04-30 01:15:00,4.78619,4.78769,4.78549,4.78599,69000000.0
2008-04-30 01:20:00,4.78648,4.78676,4.78434,4.78514,71000000.0
2008-04-30 01:25:00,4.7858,4.7858,4.78415,4.78486,64000000.0
2008-04-30 01:30:00,4.7843,4.78537,4.7836,4.78456,59000000.0
2008-04-30 01:35:00,4.78465,4.78652,4.78391,4.78558,74000000.0
2008-04-30 01:40:00,4.78665,4.78782,4.78515,4.78666,70000000.0
2008-04-30 01:45:00,4.78662,4.78776,4.7858,4.78594,74000000.0
2008-04-30 01:50:00,4.78667,4.78667,4.78345,4.78422,73000000.0
2008-04-30 01:55:00,4.78483,4.78526,4.78309,4.78321,69000000.0
2008-04-30 02:00:00,4.78405,4.78558,4.78307,4.78384,61000000.0
2008-04-30 02:05:00,4.78417,4.78509,4.78298,4.78414,67000000.0
2008-04-30 02:10:00,4.78488,4.78666,4.78353,4.78503,68000000.0
2008-04-30 02:15:00,4.78351,4.78571,4.78292,4.78372,72000000.0
2008-04-30 02:20:00,4.78468,4.78655,4.78317,4.78603,71000000.0
2008-04-30 02:25:00,4.78503,4.78653,4.7847,4.786,68000000.0
2008-04-30 02:30:00,4.78593,4.78767,4.78495,4.7874,70000000.0
2008-04-30 02:35:00,4.78664,4.7882,4.78483,4.78578,59000000.0
2008-04-30 02:40:00,4.78578,4.78664,4.78403,4.78607,63000000.0
2008-04-30 02:45:00,4.78641,4.78755,4.78513,4.78595,55000000.0
2008-04-30 02:50:00,4.7863,4.78847,4.78593,4.78792,70000000.0
2008-04-30 02:55:00,4.78621,4.78812,4.78568,4.78704,63000000.0
2008-04-30 03:00:00,4.78729,4.78882,4.78625,4.78665,66000000.0
2008-04-30 03:05:00,4.78649,4.78805,4.78625,4.78771,60000000.0
2008-04-30 03:10:00,4.78651,4.78736,4.78572,4.78665,63000000.0
2008-04-30 03:15:00,4.78613,4.78724,4.78486,4.78686,61000000.0
2008-04-30 03:20:00,4.78611,4.78765,4.78585,4.78708,80000000.0
2008-04-30 03:25:00,4.78587,4.78807,4.78571,4.7871,64000000.0
2008-04-30 03:30:00,4.78554,4.78691,4.78451,4.78582,66000000.0
2008-04-30 03:35:00,4.7857,4.78603,4.78408,4.78502,60000000.0
2008-04-30 03:40:00,4.78518,4.78989,4.78503,4.78814,65000000.0
2008-04-30 03:45:00,4.78846,4.7914,4.78759,4.78981,63000000.0
2008-04-30 03:50:00,4.78943,4.79032,4.78807,4.78897,62000000.0
2008-04-30 03:55:00,4.78869,4.78869,4.78641,4.78756,70000000.0
2008-04-30 04:00:00,4.78778,4.78881,4.78693,4.78862,76000000.0
2008-04-30 04:05:00,4.78797,4.78908,4.78673,4.7884,67000000.0
2008-04-30 04:10:00,4.78843,4.78919,4.78698,4.78815,76000000.0
2008-04-30 04:15:00,4.78758,4.78867,4.78681,4.78851,80000000.0
2008-04-30 04:20:00,4.78704,4.78888,4.78704,4.78817,62000000.0
2008-04-30 04:25:00,4.7881,4.78891,4.7871,4.7877,72000000.0
2008-04-30 04:30:00,4.7876,4.78939,4.78715,4.78746,64000000.0
2008-04-30 04:35:00,4.78851,4.78971,4.78771,4.78838,66000000.0
2008-04-30 04:40:00,4.78838,4.78936,4.78751,4.78853,65000000.0
2008-04-30 04:45:00,4.78856,4.78899,4.7863,4.78689,66000000.0
2008-04-30 04:50:00,4.78782,4.78782,4.78535,4.78629,60000000.0
2008-04-30 04:55:00,4.78574,4.7872,4.78492,4.7872,68000000.0
2008-04-30 05:00:00,4.78628,4.78802,4.78547,4.78788,64000000.0
2008-04-30 05:05:00,4.78741,4.78885,4.7862,4.78675,70000000.0
2008-04-30 05:10:00,4.78786,4.78794,4.78629,4.78654,68000000.0
2008-04-30 05:15:00,4.78712,4.78752,4.78611,4.787,63000000.0
2008-04-30 05:20:00,4.78688,4.78768,4.78583,4.78768,56000000.0
2008-04-30 05:25:00,4.78732,4.78737,4.7858,4.78609,60000000.0
2008-04-30 05:30:00,4.78636,4.78723,4.78544,4.78572,63000000.0
2008-04-30 05:35:00,4.78516,4.78686,4.78516,4.78635,69000000.0
2008-04-30 05:40:00,4.78639,4.78702,4.78505,4.78629,69000000.0
2008-04-30 05:45:00,4.78554,4.78727,4.78515,4.78668,64000000.0
2008-04-30 05:50:00,4.78607,4.78689,4.78506,4.78506,67000000.0
2008-04-30 05:55:00,4.787,4.787,4.78398,4.7848,79000000.0
2008-04-30 06:00:00,4.78436,4.7866,4.78436,4.7858,72000000.0
2008-04-30 06:05:00,4.78561,4.78562,4.78363,4.78451,62000000.0
2008-04-30 06:10:00,4.78531,4.7868,4.78446,4.78586,62000000.0
2008-04-30 06:15:00,4.7865,4.78674,4.78476,4.78523,65000000.0
2008-04-30 06:20:00,4.7859,4.7867,4.78506,4.7865,88000000.0
2008-04-30 06:25:00,4.78594,4.78705,4.78495,4.78503,59000000.0
2008-04-30 06:30:00,4.78508,4.78618,4.78416,4.78477,58000000.0
2008-04-30 06:35:00,4.78429,4.78594,4.78393,4.78517,52000000.0
2008-04-30 06:40:00,4.78558,4.78558,4.78226,4.78373,68000000.0
2008-04-30 06:45:00,4.78433,4.78433,4.78234,4.7838,62000000.0
2008-04-30 06:50:00,4.78246,4.78375,4.78067,4.78303,66000000.0
2008-04-30 06:55:00,4.78102,4.78342,4.78102,4.78138,72000000.0
2008-04-30 07:00:00,4.78333,4.78458,4.78134,4.78333,65000000.0
2008-04-30 07:05:00,4.78382,4.78468,4.78282,4.7831,62000000.0
2008-04-30 07:10:00,4.78327,4.78467,4.78147,4.78208,67000000.0
2008-04-30 07:15:00,4.7827,4.78324,4.78075,4.78204,89000000.0
2008-04-30 07:20:00,4.7805,4.78281,4.78033,4.78114,70000000.0
2008-04-30 07:25:00,4.78173,4.78265,4.78032,4.78079,59000000.0
2008-04-30 07:30:00,4.7818,4.78429,4.78145,4.78343,63000000.0
2008-04-30 07:35:00,4.78363,4.78455,4.78256,4.78449,65000000.0
2008-04-30 07:40:00,4.78363,4.78533,4.78306,4.78525,64000000.0
2008-04-30 07:45:00,4.78391,4.78423,4.78262,4.78354,66000000.0
2008-04-30 07:50:00,4.78344,4.78483,4.7822,4.78347,65000000.0
2008-04-30 07:55:00,4.784,4.784,4.78124,4.78145,67000000.0
2008-04-30 08:00:00,4.78221,4.78597,4.7812,4.78346,68000000.0
2008-04-30 08:05:00,4.78363,4.78468,4.78111,4.78356,71000000.0
2008-04-30 08:10:00,4.7833,4.7833,4.78069,4.78235,70000000.0
2008-04-30 08:15:00,4.78129,4.78373,4.78062,4.78191,70000000.0
2008-04-30 08:20:00,4.78262,4.78271,4.77767,4.77925,63000000.0
2008-04-30 08:25:00,4.77785,4.78191,4.77752,4.78109,66000000.0
2008-04-30 08:30:00,4.78158,4.78158,4.77589,4.7775,62000000.0
2008-04-30 08:35:00,4.77794,4.77794,4.7748,4.77504,72000000.0
2008-04-30 08:40:00,4.77588,4.77717,4.77324,4.77657,61000000.0
2008-04-30 08:45:00,4.77685,4.77971,4.77634,4.77852,68000000.0
2008-04-30 08:50:00,4.77846,4.78035,4.77761,4.78018,76000000.0
2008-04-30 08:55:00,4.77945,4.78013,4.77688,4.77908,70000000.0
2008-04-30 09:00:00,4.77816,4.77899,4.77462,4.77639,71000000.0
2008-04-30 09:05:00,4.7754,4.77699,4.77456,4.77699,63000000.0
2008-04-30 09:10:00,4.77765,4.7788,4.77515,4.77786,66000000.0
2008-04-30 09:15:00,4.77855,4.77974,4.77697,4.77703,67000000.0
2008-04-30 09:20:00,4.77732,4.77938,4.77674,4.77933,76000000.0
2008-04-30 09:25:00,4.77714,4.77974,4.77714,4.77895,65000000.0
2008-04-30 09:30:00,4.77809,4.78321,4.77809,4.78222,67000000.0
2008-04-30 09:35:00,4.78397,4.78399,4.78045,4.78193,63000000.0
2008-04-30 09:40:00,4.78194,4.78275,4.78096,4.78201,61000000.0
2008-04-30 09:45:00,4.78067,4.78264,4.78008,4.78225,58000000.0
2008-04-30 09:50:00,4.78207,4.78533,4.78091,4.78443,73000000.0
2008-04-30 09:55:00,4.78539,4.78695,4.78359,4.78528,72000000.0
2008-04-30 10:00:00,4.78532,4.79088,4.78532,4.78865,66000000.0
2008-04-30 10:05:00,4.78727,4.78944,4.78579,4.78658,86000000.0
2008-04-30 10:10:00,4.78654,4.78711,4.78461,4.78577,60000000.0
2008-04-30 10:15:00,4.786,4.7867,4.78406,4.78406,76000000.0
2008-04-30 10:20:00,4.78506,4.79047,4.78399,4.78813,64000000.0
2008-04-30 10:25:00,4.78938,4.79012,4.78773,4.78855,63000000.0
2008-04-30 10:30:00,4.78849,4.79449,4.78756,4.794,62000000.0
2008-04-30 10:35:00,4.79259,4.79857,4.79234,4.79735,55000000.0
2008-04-30 10:40:00,4.79735,4.79825,4.79522,4.79592,71000000.0
2008-04-30 10:45:00,4.79653,4.79688,4.79364,4.79469,57000000.0
2008-04-30 10:50:00,4.79577,4.7972,4.79338,4.7955,73000000.0
2008-04-30 10:55:00,4.79542,4.79669,4.79213,4.79405,62000000.0
2008-04-30 11:00:00,4.79419,4.79993,4.79382,4.79539,52000000.0
2008-04-30 11:05:00,4.79711,4.79711,4.79122,4.79202,66000000.0
2008-04-30 11:10:00,4.79297,4.79449,4.7911,4.79288,59000000.0
2008-04-30 11:15:00,4.79315,4.79405,4.79058,4.79107,86000000.0
2008-04-30 11:20:00,4.7904,4.7923,4.7878,4.78948,78000000.0
2008-04-30 11:25:00,4.78904,4.79044,4.78789,4.78909,53000000.0
2008-04-30 11:30:00,4.78925,4.79262,4.78803,4.79033,51000000.0
2008-04-30 11:35:00,4.79036,4.79535,4.78992,4.79524,65000000.0
2008-04-30 11:40:00,4.79499,4.79695,4.79408,4.79586,66000000.0
2008-04-30 11:45:00,4.79467,4.79658,4.7921,4.79338,64000000.0
2008-04-30 11:50:00,4.79313,4.79324,4.79019,4.79106,70000000.0
2008-04-30 11:55:00,4.79089,4.79245,4.78952,4.79078,61000000.0
2008-04-30 12:00:00,4.79181,4.79231,4.78955,4.79166,74000000.0
2008-04-30 12:05:00,4.79219,4.79616,4.7916,4.79599,75000000.0
2008-04-30 12:10:00,4.79577,4.79677,4.79446,4.79506,81000000.0
2008-04-30 12:15:00,4.79571,4.79692,4.79499,4.79606,62000000.0
2008-04-30 12:20:00,4.79688,4.79738,4.79487,4.79568,52000000.0
2008-04-30 12:25:00,4.79619,4.79727,4.79499,4.79727,68000000.0
2008-04-30 12:30:00,4.79535,4.79755,4.79528,4.79639,71000000.0
2008-04-30 12:35:00,4.79705,4.79725,4.79541,4.79621,59000000.0
2008-04-30 12:40:00,4.79529,4.7991,4.79529,4.79792,68000000.0
2008-04-30 12:45:00,4.79676,4.79906,4.79607,4.79789,61000000.0
2008-04-30 12:50:00,4.79797,4.79828,4.79411,4.79506,68000000.0
2008-04-30 12:55:00,4.79418,4.79579,4.79235,4.79437,76000000.0
2008-04-30 13:00:00,4.79373,4.7948,4.7925,4.79317,71000000.0
2008-04-30 13:05:00,4.7931,4.79348,4.79116,4.79207,60000000.0
2008-04-30 13:10:00,4.79139,4.79278,4.7898,4.79268,56000000.0
2008-04-30 13:15:00,4.7927,4.79615,4.78982,4.79152,77000000.0
2008-04-30 13:20:00,4.79105,4.79234,4.78919,4.78946,63000000.0
2008-04-30 13:25:00,4.79135,4.79139,4.78799,4.79058,60000000.0
2008-04-30 13:30:00,4.78902,4.79069,4.78682,4.79008,65000000.0
2008-04-30 13:35:00,4.79,4.79188,4.78882,4.79029,52000000.0
2008-04-30 13:40:00,4.79027,4.79262,4.78921,4.79017,76000000.0
2008-04-30 13:45:00,4.79026,4.79126,4.78805,4.79024,56000000.0
2008-04-30 13:50:00,4.78969,4.79322,4.78931,4.79295,60000000.0
2008-04-30 13:55:00,4.79268,4.79268,4.78946,4.78988,72000000.0
2008-04-30 14:00:00,4.79108,4.79108,4.78742,4.78847,59000000.0
2008-04-30 14:05:00,4.78841,4.79221,4.78806,4.79115,58000000.0
2008-04-30 14:10:00,4.79196,4.79504,4.79056,4.79504,64000000.0
2008-04-30 14:15:00,4.79561,4.79752,4.79281,4.79431,55000000.0
2008-04-30 14:20:00,4.79381,4.79676,4.79368,4.79532,65000000.0
2008-04-30 14:25:00,4.79548,4.79793,4.79155,4.79777,55000000.0
2008-04-30 14:30:00,4.79556,4.80095,4.79323,4.79411,62000000.0
2008-04-30 14:35:00,4.79355,4.79653,4.79057,4.79195,78000000.0
2008-04-30 14:40:00,4.79361,4.79561,4.79169,4.79373,63000000.0
2008-04-30 14:45:00,4.79512,4.79678,4.79319,4.79319,79000000.0
2008-04-30 14:50:00,4.79244,4.79501,4.78949,4.78987,77000000.0
2008-04-30 14:55:00,4.78995,4.7911,4.7862,4.79046,81000000.0
2008-04-30 15:00:00,4.79032,4.79077,4.7885,4.78983,62000000.0
2008-04-30 15:05:00,4.79058,4.79155,4.7888,4.7895,66000000.0
2008-04-30 15:10:00,4.78979,4.79171,4.78841,4.79022,65000000.0
2008-04-30 15:15:00,4.79106,4.79219,4.78845,4.78979,70000000.0
2008-04-30 15:20:00,4.78959,4.79144,4.78853,4.79013,64000000.0
2008-04-30 15:25:00,4.79139,4.79139,4.78727,4.7883,61000000.0
2008-04-30 15:30:00,4.78934,4.78939,4.78501,4.78611,57000000.0
2008-04-30 15:35:00,4.78766,4.78831,4.78356,4.78561,70000000.0
2008-04-30 15:40:00,4.78629,4.78898,4.78431,4.78898,56000000.0
2008-04-30 15:45:00,4.78943,4.78944,4.7854,4.78785,63000000.0
2008-04-30 15:50:00,4.78859,4.78891,4.78641,4.78807,61000000.0
2008-04-30 15:55:00,4.78631,4.7903,4.78631,4.78927,63000000.0
2008-04-30 16:00:00,4.78966,4.79048,4.78763,4.79048,52000000.0
2008-04-30 16:05:00,4.78979,4.79156,4.78845,4.79098,68000000.0
2008-04-30 16:10:00,4.79085,4.79156,4.78725,4.7883,62000000.0
2008-04-30 16:15:00,4.78876,4.78932,4.78538,4.78696,64000000.0
2008-04-30 16:20:00,4.7855,4.78964,4.7855,4.78835,60000000.0
2008-04-30 16:25:00,4.78911,4.7897,4.78665,4.78789,74000000.0
2008-04-30 16:30:00,4.78658,4.79131,4.78654,4.7906,64000000.0
2008-04-30 16:35:00,4.79133,4.79442,4.78973,4.79147,76000000.0
2008-04-30 16:40:00,4.79232,4.79373,4.79064,4.79211,63000000.0
2008-04-30 16:45:00,4.79232,4.79317,4.7871,4.78824,67000000.0
2008-04-30 16:50:00,4.78751,4.78878,4.78551,4.78744,71000000.0
2008-04-30 16:55:00,4.78768,4.78859,4.78598,4.78708,61000000.0
2008-04-30 17:00:00,4.78705,4.79056,4.78687,4.78816,49000000.0
2008-04-30 17:05:00,4.78974,4.79065,4.78401,4.78537,72000000.0
2008-04-30 17:10:00,4.78535,4.78961,4.78535,4.78737,55000000.0
2008-04-30 17:15:00,4.78611,4.7896,4.78605,4.78879,62000000.0
2008-04-30 17:20:00,4.78925,4.78979,4.7871,4.7884,72000000.0
2008-04-30 17:25:00,4.78779,4.78832,4.78485,4.78485,57000000.0
2008-04-30 17:30:00,4.78498,4.78548,4.78209,4.78342,60000000.0
2008-04-30 17:35:00,4.78284,4.78284,4.78014,4.78267,60000000.0
2008-04-30 17:40:00,4.7829,4.78618,4.78227,4.78494,74000000.0
2008-04-30 17:45:00,4.78741,4.78747,4.78327,4.78409,70000000.0
2008-04-30 17:50:00,4.78385,4.7873,4.78336,4.7864,50000000.0
2008-04-30 17:55:00,4.78807,4.78869,4.78609,4.78747,75000000.0
2008-04-30 18:00:00,4.78771,4.78852,4.78625,4.78793,68000000.0
2008-04-30 18:05:00,4.78866,4.79029,4.78715,4.78845,74000000.0
2008-04-30 18:10:00,4.78912,4.79028,4.78318,4.78548,76000000.0
2008-04-30 18:15:00,4.7855,4.7855,4.78247,4.78548,74000000.0
2008-04-30 18:20:00,4.78349,4.78546,4.7833,4.78472,85000000.0
2008-04-30 18:25:00,4.78498,4.78572,4.78293,4.78462,69000000.0
2008-04-30 18:30:00,4.78458,4.78722,4.78413,4.78576,68000000.0
2008-04-30 18:35:00,4.78701,4.78708,4.78342,4.78484,74000000.0
2008-04-30 18:40:00,4.78582,4.78639,4.78427,4.78541,72000000.0
2008-04-30 18:45:00,4.78488,4.78653,4.78402,4.78569,67000000.0
2008-04-30 18:50:00,4.78709,4.78777,4.78546,4.78777,66000000.0
2008-04-30 18:55:00,4.78621,4.78757,4.78453,4.78521,62000000.0
2008-04-30 19:00:00,4.78636,4.78712,4.78406,4.78637,70000000.0
2008-04-30 19:05:00,4.78568,4.78698,4.78476,4.78656,81000000.0
2008-04-30 19:10:00,4.78668,4.78727,4.78452,4.78727,76000000.0
2008-04-30 19:15:00,4.78708,4.78818,4.78628,4.78705,58000000.0
2008-04-30 19:20:00,4.78655,4.78731,4.78449,4.78511,56000000.0
2008-04-30 19:25:00,4.78607,4.7874,4.78515,4.7864,62000000.0
2008-04-30 19:30:00,4.78545,4.78835,4.78545,4.78724,56000000.0
2008-04-30 19:35:00,4.78825,4.78848,4.78563,4.78791,64000000.0
2008-04-30 19:40:00,4.78658,4.78907,4.78658,4.78872,59000000.0
2008-04-30 19:45:00,4.7886,4.7886,4.78611,4.7874,58000000.0
2008-04-30 19:50:00,4.7865,4.78951,4.78629,4.78869,73000000.0
2008-04-30 19:55:00,4.78892,4.78997,4.78665,4.78727,65000000.0
2008-04-30 20:00:00,4.78861,4.79022,4.78696,4.7885,62000000.0
2008-04-30 20:05:00,4.78928,4.78972,4.78755,4.78955,67000000.0
2008-04-30 20:10:00,4.78888,4.78916,4.78573,4.78834,59000000.0
2008-04-30 20:15:00,4.78714,4.79419,4.78131,4.79263,55000000.0
2008-04-30 20:20:00,4.79524,4.79602,4.78576,4.78765,63000000.0
2008-04-30 20:25:00,4.78713,4.78732,4.77737,4.78153,61000000.0
2008-04-30 20:30:00,4.7803,4.78341,4.77783,4.77783,78000000.0
2008-04-30 20:35:00,4.77818,4.77966,4.7692,4.77136,76000000.0
2008-04-30 20:40:00,4.77017,4.77399,4.76892,4.76932,80000000.0
2008-04-30 20:45:00,4.76928,4.76942,4.76429,4.76822,82000000.0
2008-04-30 20:50:00,4.76788,4.77299,4.76735,4.77122,59000000.0
2008-04-30 20:55:00,4.76956,4.77026,4.76504,4.76646,58000000.0
2008-04-30 21:00:00,4.76574,4.76756,4.76379,4.76698,64000000.0
2008-04-30 21:05:00,4.76737,4.77152,4.76633,4.76975,56000000.0
2008-04-30 21:10:00,4.77032,4.77125,4.768,4.76984,69000000.0
2008-04-30 21:15:00,4.76966,4.77262,4.76966,4.77162,71000000.0
2008-04-30 21:20:00,4.77164,4.77296,4.76977,4.77198,72000000.0
2008-04-30 21:25:00,4.77187,4.77247,4.77021,4.77112,58000000.0
2008-04-30 21:30:00,4.77139,4.77391,4.77111,4.77369,71000000.0
2008-04-30 21:35:00,4.77442,4.77474,4.77135,4.77229,68000000.0
2008-04-30 21:40:00,4.77177,4.77494,4.77147,4.77346,69000000.0
2008-04-30 21:45:00,4.77434,4.77457,4.77205,4.77241,73000000.0
2008-04-30 21:50:00,4.77384,4.77384,4.77155,4.77155,81000000.0
2008-04-30 21:55:00,4.77226,4.77354,4.77103,4.77345,77000000.0
2008-04-30 22:00:00,4.7724,4.77416,4.77173,4.77239,70000000.0
2008-04-30 22:05:00,4.77161,4.77262,4.77097,4.77185,62000000.0
2008-04-30 22:10:00,4.77087,4.77225,4.76943,4.77016,77000000.0
2008-04-30 22:15:00,4.77033,4.77059,4.76829,4.76989,61000000.0
2008-04-30 22:20:00,4.77045,4.77081,4.76817,4.76951,78000000.0
2008-04-30 22:25:00,4.76949,4.77037,4.76825,4.76868,76000000.0
2008-04-30 22:30:00,4.76978,4.77017,4.76794,4.76862,66000000.0
2008-04-30 22:35:00,4.76846,4.76999,4.76825,4.76907,79000000.0
2008-04-30 22:40:00,4.76989,4.76989,4.76764,4.76892,67000000.0
2008-04-30 22:45:00,4.76921,4.77053,4.76851,4.76915,59000000.0
2008-04-30 22:50:00,4.77021,4.77107,4.76857,4.76952,72000000.0
2008-04-30 22:55:00,4.76986,4.7711,4.76922,4.77041,62000000.0
2008-04-30 23:00:00,4.7701,4.7723,4.77002,4.77128,65000000.0
2008-04-30 23:05:00,4.77167,4.77276,4.77107,4.77137,71000000.0
2008-04-30 23:10:00,4.77114,4.77294,4.77114,4.7729,63000000.0
2008-04-30 23:15:00,4.77254,4.77278,4.77143,4.77184,54000000.0
2008-04-30 23:20:00,4.77186,4.77267,4.76902,4.77107,64000000.0
2008-04-30 23:25:00,4.77132,4.77145,4.76982,4.77106,66000000.0
2008-04-30 23:30:00,4.77196,4.77213,4.77071,4.77184,53000000.0
2008-04-30 23:35:00,4.77107,4.77491,4.77107,4.77491,62000000.0
2008-04-30 23:40:00,4.77357,4.7748,4.77209,4.77298,57000000.0
2008-04-30 23:45:00,4.77168,4.77378,4.77155,4.77253,77000000.0
2008-04-30 23:50:00,4.77211,4.77333,4.77129,4.77195,66000000.0
2008-04-30 23:55:00,4.77187,4.77279,4.77012,4.77069,70000000.0
2008-05-01 00:00:00,4.77049,4.77156,4.76956,4.76956,63000000.0
2008-05-01 00:05:00,4.76986,4.77085,4.76975,4.77022,74000000.0
2008-05-01 00:10:00,4.77057,4.77103,4.76924,4.77032,53000000.0
2008-05-01 00:15:00,4.76949,4.77064,4.76903,4.76974,82000000.0
2008-05-01 00:20:00,4.76897,4.76939,4.76569,4.76575,60000000.0
2008-05-01 00:25:00,4.76628,4.76728,4.76529,4.767,68000000.0
2008-05-01 00:30:00,4.76721,4.76978,4.76592,4.76978,71000000.0
2008-05-01 00:35:00,4.76934,4.77008,4.76854,4.76902,62000000.0
2008-05-01 00:40:00,4.76965,4.77037,4.76887,4.76962,50000000.0
2008-05-01 00:45:00,4.77076,4.77097,4.76882,4.76925,80000000.0
2008-05-01 00:50:00,4.76956,4.77078,4.76938,4.76938,68000000.0
2008-05-01 00:55:00,4.77006,4.77111,4.76922,4.76922,67000000.0
2008-05-01 01:00:00,4.76945,4.77114,4.76867,4.76915,65000000.0
2008-05-01 01:05:00,4.76877,4.76966,4.76744,4.76921,66000000.0
2008-05-01 01:10:00,4.76889,4.77048,4.76783,4.7698,69000000.0
2008-05-01 01:15:00,4.76915,4.7706,4.76886,4.7697,69000000.0
2008-05-01 01:20:00,4.7698,4.77077,4.76923,4.7706,71000000.0
2008-05-01 01:25:00,4.7699,4.77048,4.76921,4.76986,64000000.0
2008-05-01 01:30:00,4.77098,4.77136,4.76905,4.77082,59000000.0
2008-05-01 01:35:00,4.77044,4.77044,4.76849,4.7699,74000000.0
2008-05-01 01:40:00,4.76909,4.77102,4.76879,4.77102,70000000.0
2008-05-01 01:45:00,4.77084,4.77186,4.76882,4.77021,74000000.0
2008-05-01 01:50:00,4.77037,4.77119,4.76895,4.77043,73000000.0
2008-05-01 01:55:00,4.76982,4.77056,4.7681,4.76863,69000000.0
2008-05-01 02:00:00,4.76808,4.77067,4.76795,4.77067,61000000.0
2008-05-01 02:05:00,4.76919,4.7705,4.76703,4.76781,67000000.0
2008-05-01 02:10:00,4.76743,4.76895,4.76615,4.76786,68000000.0
2008-05-01 02:15:00,4.76795,4.76918,4.7665,4.76696,72000000.0
2008-05-01 02:20:00,4.76748,4.76764,4.76529,4.76621,71000000.0
2008-05-01 02:25:00,4.76518,4.76657,4.76473,4.76597,68000000.0
2008-05-01 02:30:00,4.76472,4.76595,4.76413,4.76413,70000000.0
2008-05-01 02:35:00,4.76535,4.76592,4.76429,4.76501,59000000.0
2008-05-01 02:40:00,4.76482,4.76703,4.7643,4.76631,63000000.0
2008-05-01 02:45:00,4.76698,4.76746,4.76495,4.76641,55000000.0
2008-05-01 02:50:00,4.76675,4.76813,4.76574,4.76756,70000000.0
2008-05-01 02:55:00,4.76829,4.76829,4.76522,4.76689,63000000.0
2008-05-01 03:00:00,4.76687,4.7676,4.7658,4.76728,66000000.0
2008-05-01 03:05:00,4.76664,4.76733,4.76514,4.76613,60000000.0
2008-05-01 03:10:00,4.76601,4.76648,4.76506,4.76596,63000000.0
2008-05-01 03:15:00,4.76567,4.76581,4.76349,4.76457,61000000.0
2008-05-01 03:20:00,4.7645,4.76621,4.76407,4.76538,80000000.0
2008-05-01 03:25:00,4.76553,4.76596,4.76355,4.76483,64000000.0
2008-05-01 03:30:00,4.76511,4.76575,4.76393,4.76475,66000000.0
2008-05-01 03:35:00,4.76336,4.76511,4.76312,4.76434,60000000.0
2008-05-01 03:40:00,4.76397,4.76502,4.76305,4.76322,65000000.0
2008-05-01 03:45:00,4.76413,4.7658,4.76345,4.76447,63000000.0
2008-05-01 03:50:00,4.7648,4.76521,4.76344,4.76503,62000000.0
2008-05-01 03:55:00,4.76435,4.76495,4.76279,4.76379,70000000.0
2008-05-01 04:00:00,4.76373,4.76572,4.76321,4.76549,76000000.0
2008-05-01 04:05:00,4.76478,4.76554,4.76404,4.7646,67000000.0
2008-05-01 04:10:00,4.76445,4.76552,4.76345,4.76535,76000000.0
2008-05-01 04:15:00,4.76503,4.76574,4.76374,4.76459,80000000.0
2008-05-01 04:20:00,4.76428,4.76621,4.76375,4.76494,62000000.0
2008-05-01 04:25:00,4.76386,4.7655,4.76367,4.76483,72000000.0
2008-05-01 04:30:00,4.76429,4.76541,4.76317,4.76534,64000000.0
2008-05-01 04:35:00,4.76506,4.76556,4.76352,4.765,66000000.0
2008-05-01 04:40:00,4.76542,4.76551,4.76356,4.76505,65000000.0
2008-05-01 04:45:00,4.76473,4.76535,4.76364,4.76438,66000000.0
2008-05-01 04:50:00,4.76502,4.76523,4.7638,4.76447,60000000.0
2008-05-01 04:55:00,4.76489,4.76542,4.76372,4.76542,68000000.0
2008-05-01 05:00:00,4.76345,4.76494,4.76335,4.76356,64000000.0
2008-05-01 05:05:00,4.76333,4.76549,4.7632,4.76474,70000000.0
2008-05-01 05:10:00,4.76439,4.76645,4.76416,4.76558,68000000.0
2008-05-01 05:15:00,4.76579,4.76821,4.76514,4.76712,63000000.0
2008-05-01 05:20:00,4.76557,4.76701,4.76434,4.76639,56000000.0
2008-05-01 05:25:00,4.76529,4.76603,4.76445,4.76487,60000000.0
2008-05-01 05:30:00,4.76515,4.76553,4.76368,4.76416,63000000.0
2008-05-01 05:35:00,4.76378,4.7656,4.76365,4.76461,69000000.0
2008-05-01 05:40:00,4.76443,4.76521,4.76357,4.765,69000000.0
2008-05-01 05:45:00,4.76385,4.76545,4.76385,4.76528,64000000.0
2008-05-01 05:50:00,4.76469,4.76626,4.76443,4.76527,67000000.0
2008-05-01 05:55:00,4.76483,4.76656,4.76407,4.76567,79000000.0
2008-05-01 06:00:00,4.7653,4.76682,4.76492,4.76509,72000000.0
2008-05-01 06:05:00,4.7654,4.76711,4.7654,4.76608,62000000.0
2008-05-01 06:10:00,4.76636,4.76718,4.76493,4.76574,62000000.0
2008-05-01 06:15:00,4.76577,4.76678,4.76471,4.76632,65000000.0
2008-05-01 06:20:00,4.76636,4.76717,4.76508,4.76512,88000000.0
2008-05-01 06:25:00,4.7642,4.76599,4.76408,4.76485,59000000.0
2008-05-01 06:30:00,4.7654,4.76621,4.76449,4.76512,58000000.0
2008-05-01 06:35:00,4.76611,4.76618,4.76436,4.76446,52000000.0
2008-05-01 06:40:00,4.76611,4.76611,4.76404,4.76565,68000000.0
2008-05-01 06:45:00,4.76616,4.76724,4.76503,4.76657,62000000.0
2008-05-01 06:50:00,4.76663,4.76746,4.76531,4.76582,66000000.0
2008-05-01 06:55:00,4.76586,4.76743,4.76553,4.76575,72000000.0
2008-05-01 07:00:00,4.7673,4.76776,4.76532,4.76712,65000000.0
2008-05-01 07:05:00,4.76747,4.76752,4.76519,4.76615,62000000.0
2008-05-01 07:10:00,4.76609,4.76697,4.76547,4.76644,67000000.0
2008-05-01 07:15:00,4.76643,4.76685,4.76511,4.76621,89000000.0
2008-05-01 07:20:00,4.76641,4.76744,4.76515,4.76738,70000000.0
2008-05-01 07:25:00,4.767,4.76742,4.76486,4.76486,59000000.0
2008-05-01 07:30:00,4.76658,4.76694,4.7653,4.76658,63000000.0
2008-05-01 07:35:00,4.76601,4.76755,4.76539,4.76665,65000000.0
2008-05-01 07:40:00,4.76698,4.76734,4.7653,4.76688,64000000.0
2008-05-01 07:45:00,4.76736,4.76797,4.76598,4.76639,66000000.0
2008-05-01 07:50:00,4.76767,4.76784,4.76603,4.76623,65000000.0
2008-05-01 07:55:00,4.76717,4.76885,4.76636,4.76815,67000000.0
2008-05-01 08:00:00,4.76849,4.76889,4.76735,4.76836,68000000.0
2008-05-01 08:05:00,4.76789,4.76876,4.76598,4.76761,71000000.0
2008-05-01 08:10:00,4.76838,4.76914,4.76619,4.76675,70000000.0
2008-05-01 08:15:00,4.76605,4.76902,4.76521,4.76759,70000000.0
2008-05-01 08:20:00,4.76809,4.77045,4.76687,4.76802,63000000.0
2008-05-01 08:25:00,4.76786,4.76922,4.76712,4.76784,66000000.0
2008-05-01 08:30:00,4.7679,4.76895,4.76362,4.76597,62000000.0
2008-05-01 08:35:00,4.7649,4.7669,4.76412,4.76602,72000000.0
2008-05-01 08:40:00,4.76603,4.7675,4.76435,4.76704,61000000.0
2008-05-01 08:45:00,4.76654,4.76746,4.76444,4.76728,68000000.0
2008-05-01 08:50:00,4.76696,4.76885,4.76588,4.768,76000000.0
2008-05-01 08:55:00,4.76785,4.76883,4.76581,4.76628,70000000.0
2008-05-01 09:00:00,4.76837,4.76866,4.76618,4.76804,71000000.0
2008-05-01 09:05:00,4.76888,4.77152,4.76748,4.77006,63000000.0
2008-05-01 09:10:00,4.77025,4.7747,4.76965,4.77281,66000000.0
2008-05-01 09:15:00,4.77399,4.78129,4.77313,4.78129,67000000.0
2008-05-01 09:20:00,4.78229,4.78717,4.77882,4.78639,76000000.0
2008-05-01 09:25:00,4.78709,4.78801,4.78425,4.78694,65000000.0
2008-05-01 09:30:00,4.7854,4.79022,4.78402,4.79022,67000000.0
2008-05-01 09:35:00,4.78952,4.79453,4.78752,4.79198,63000000.0
2008-05-01 09:40:00,4.79278,4.79522,4.79101,4.7936,61000000.0
2008-05-01 09:45:00,4.79286,4.79694,4.79088,4.7966,58000000.0
2008-05-01 09:50:00,4.79552,4.80041,4.79528,4.79831,73000000.0
2008-05-01 09:55:00,4.79693,4.80281,4.79554,4.79806,72000000.0
2008-05-01 10:00:00,4.79582,4.7969,4.79363,4.79399,66000000.0
2008-05-01 10:05:00,4.79463,4.79771,4.79299,4.79746,86000000.0
2008-05-01 10:10:00,4.79716,4.79716,4.79414,4.79655,60000000.0
2008-05-01 10:15:00,4.79542,4.79945,4.79514,4.79725,76000000.0
2008-05-01 10:20:00,4.79899,4.79921,4.79586,4.79697,64000000.0
2008-05-01 10:25:00,4.79669,4.79798,4.79477,4.79477,63000000.0
2008-05-01 10:30:00,4.79636,4.79667,4.79255,4.7942,62000000.0
2008-05-01 10:35:00,4.79504,4.79766,4.79409,4.7972,55000000.0
2008-05-01 10:40:00,4.79733,4.80291,4.79628,4.80199,71000000.0
2008-05-01 10:45:00,4.8033,4.80504,4.80103,4.80203,57000000.0
2008-05-01 10:50:00,4.80065,4.80169,4.79916,4.80029,73000000.0
2008-05-01 10:55:00,4.79921,4.80266,4.79921,4.80266,62000000.0
2008-05-01 11:00:00,4.8028,4.80345,4.79912,4.80091,52000000.0
2008-05-01 11:05:00,4.79925,4.80088,4.79717,4.79891,66000000.0
2008-05-01 11:10:00,4.7987,4.80196,4.7987,4.79912,59000000.0
2008-05-01 11:15:00,4.79943,4.80161,4.79886,4.80061,86000000.0
2008-05-01 11:20:00,4.80035,4.80428,4.79873,4.8025,78000000.0
2008-05-01 11:25:00,4.80147,4.80595,4.80104,4.80481,53000000.0
2008-05-01 11:30:00,4.80422,4.80843,4.80323,4.80621,51000000.0
2008-05-01 11:35:00,4.80388,4.8053,4.80244,4.8053,65000000.0
2008-05-01 11:40:00,4.80486,4.80538,4.79972,4.80024,66000000.0
2008-05-01 11:45:00,4.80214,4.80327,4.80083,4.80121,64000000.0
2008-05-01 11:50:00,4.80158,4.80426,4.79976,4.80143,70000000.0
2008-05-01 11:55:00,4.80139,4.80204,4.79884,4.8006,61000000.0
2008-05-01 12:00:00,4.80126,4.80254,4.79998,4.80026,74000000.0
2008-05-01 12:05:00,4.80023,4.80132,4.79696,4.79992,75000000.0
2008-05-01 12:10:00,4.79974,4.8002,4.79805,4.79932,81000000.0
2008-05-01 12:15:00,4.79977,4.80095,4.79872,4.79972,62000000.0
2008-05-01 12:20:00,4.79951,4.80155,4.79811,4.80101,52000000.0
2008-05-01 12:25:00,4.80091,4.80369,4.8003,4.8035,68000000.0
2008-05-01 12:30:00,4.80295,4.80354,4.79982,4.80069,71000000.0
2008-05-01 12:35:00,4.80017,4.8027,4.79989,4.80136,59000000.0
2008-05-01 12:40:00,4.80125,4.80255,4.79991,4.80066,68000000.0
2008-05-01 12:45:00,4.80066,4.80209,4.79941,4.80139,61000000.0
2008-05-01 12:50:00,4.8006,4.80204,4.79942,4.80056,68000000.0
2008-05-01 12:55:00,4.79983,4.80243,4.79949,4.80167,76000000.0
2008-05-01 13:00:00,4.8001,4.80106,4.79734,4.7977,71000000.0
2008-05-01 13:05:00,4.79789,4.79829,4.79578,4.79677,60000000.0
2008-05-01 13:10:00,4.7968,4.79777,4.79589,4.79591,56000000.0
2008-05-01 13:15:00,4.79598,4.79741,4.79429,4.79652,77000000.0
2008-05-01 13:20:00,4.79566,4.79762,4.79548,4.79694,63000000.0
2008-05-01 13:25:00,4.79705,4.79833,4.79655,4.79714,60000000.0
2008-05-01 13:30:00,4.79741,4.79945,4.79623,4.79859,65000000.0
2008-05-01 13:35:00,4.79765,4.7981,4.79509,4.79562,52000000.0
2008-05-01 13:40:00,4.79574,4.79789,4.79496,4.79699,76000000.0
2008-05-01 13:45:00,4.79714,4.79882,4.79613,4.79797,56000000.0
2008-05-01 13:50:00,4.79889,4.8036,4.79729,4.80233,60000000.0
2008-05-01 13:55:00,4.80119,4.80274,4.80001,4.80274,72000000.0
2008-05-01 14:00:00,4.80274,4.80455,4.80068,4.80455,59000000.0
2008-05-01 14:05:00,4.80423,4.80428,4.8,4.80086,58000000.0
2008-05-01 14:10:00,4.80041,4.80387,4.79998,4.80387,64000000.0
2008-05-01 14:15:00,4.80348,4.80385,4.80145,4.80294,55000000.0
2008-05-01 14:20:00,4.80284,4.80446,4.80177,4.80328,65000000.0
2008-05-01 14:25:00,4.80407,4.80639,4.80322,4.80384,55000000.0
2008-05-01 14:30:00,4.80419,4.81195,4.80158,4.81195,62000000.0
2008-05-01 14:35:00,4.81261,4.817,4.80743,4.81306,78000000.0
2008-05-01 14:40:00,4.81381,4.81777,4.81315,4.81629,63000000.0
2008-05-01 14:45:00,4.8163,4.81891,4.81393,4.81567,79000000.0
2008-05-01 14:50:00,4.81339,4.81556,4.81221,4.8137,77000000.0
2008-05-01 14:55:00,4.81314,4.81436,4.81152,4.81318,81000000.0
2008-05-01 15:00:00,4.81315,4.81369,4.80898,4.81148,62000000.0
2008-05-01 15:05:00,4.81314,4.81322,4.81068,4.81084,66000000.0
2008-05-01 15:10:00,4.81134,4.81301,4.80795,4.80911,65000000.0
2008-05-01 15:15:00,4.81014,4.81155,4.80919,4.81041,70000000.0
2008-05-01 15:20:00,4.81086,4.81381,4.81086,4.8137,64000000.0
2008-05-01 15:25:00,4.8127,4.81474,4.81218,4.81335,61000000.0
2008-05-01 15:30:00,4.81511,4.81511,4.81195,4.8129,57000000.0
2008-05-01 15:35:00,4.81356,4.81376,4.81116,4.81172,70000000.0
2008-05-01 15:40:00,4.8127,4.81425,4.81169,4.81425,56000000.0
2008-05-01 15:45:00,4.81531,4.81544,4.81274,4.81319,63000000.0
2008-05-01 15:50:00,4.81392,4.81678,4.81257,4.81545,61000000.0
2008-05-01 15:55:00,4.81424,4.81601,4.81233,4.81492,63000000.0
2008-05-01 16:00:00,4.81476,4.82117,4.81432,4.82003,52000000.0
2008-05-01 16:05:00,4.82153,4.82371,4.81971,4.82253,68000000.0
2008-05-01 16:10:00,4.82194,4.82338,4.81821,4.81938,62000000.0
2008-05-01 16:15:00,4.81991,4.82195,4.81741,4.82033,64000000.0
2008-05-01 16:20:00,4.82097,4.82476,4.82037,4.82415,60000000.0
2008-05-01 16:25:00,4.82442,4.82557,4.82081,4.82246,74000000.0
2008-05-01 16:30:00,4.82322,4.82322,4.82006,4.82245,64000000.0
2008-05-01 16:35:00,4.82111,4.82662,4.8207,4.82396,76000000.0
2008-05-01 16:40:00,4.82503,4.82556,4.82252,4.82326,63000000.0
2008-05-01 16:45:00,4.82396,4.82427,4.82154,4.82318,67000000.0
2008-05-01 16:50:00,4.82344,4.82656,4.82217,4.82408,71000000.0
2008-05-01 16:55:00,4.82595,4.82676,4.82306,4.8238,61000000.0
2008-05-01 17:00:00,4.82356,4.82542,4.82239,4.82471,49000000.0
2008-05-01 17:05:00,4.82599,4.82837,4.82338,4.82602,72000000.0
2008-05-01 17:10:00,4.82757,4.82766,4.82427,4.8265,55000000.0
2008-05-01 17:15:00,4.82604,4.82722,4.82477,4.82623,62000000.0
2008-05-01 17:20:00,4.82649,4.82649,4.8217,4.82209,72000000.0
2008-05-01 17:25:00,4.82144,4.82267,4.82058,4.82267,57000000.0
2008-05-01 17:30:00,4.82227,4.82287,4.82084,4.82287,60000000.0
2008-05-01 17:35:00,4.82277,4.82441,4.82069,4.8235,60000000.0
2008-05-01 17:40:00,4.8226,4.8249,4.82205,4.8227,74000000.0
2008-05-01 17:45:00,4.82241,4.82319,4.81944,4.82003,70000000.0
2008-05-01 17:50:00,4.81949,4.8219,4.81924,4.82157,50000000.0
2008-05-01 17:55:00,4.82102,4.82345,4.82056,4.82176,75000000.0
2008-05-01 18:00:00,4.81985,4.8223,4.81918,4.8223,68000000.0
2008-05-01 18:05:00,4.82276,4.82396,4.82159,4.82276,74000000.0
2008-05-01 18:10:00,4.82292,4.8239,4.82156,4.82214,76000000.0
2008-05-01 18:15:00,4.8222,4.8235,4.8209,4.82124,74000000.0
2008-05-01 18:20:00,4.82163,4.82191,4.81904,4.81979,85000000.0
2008-05-01 18:25:00,4.82033,4.82122,4.81857,4.81976,69000000.0
2008-05-01 18:30:00,4.82094,4.82222,4.81949,4.82192,68000000.0
2008-05-01 18:35:00,4.82156,4.82156,4.81731,4.82078,74000000.0
2008-05-01 18:40:00,4.82158,4.82339,4.81981,4.82308,72000000.0
2008-05-01 18:45:00,4.823,4.82343,4.82113,4.82113,67000000.0
2008-05-01 18:50:00,4.82217,4.82293,4.82089,4.82199,66000000.0
2008-05-01 18:55:00,4.82147,4.82262,4.81969,4.82197,62000000.0
2008-05-01 19:00:00,4.82174,4.82563,4.82096,4.82396,70000000.0
2008-05-01 19:05:00,4.82427,4.82637,4.82324,4.82593,81000000.0
2008-05-01 19:10:00,4.82609,4.82754,4.82493,4.82633,76000000.0
2008-05-01 19:15:00,4.82631,4.82951,4.82499,4.82878,58000000.0
2008-05-01 19:20:00,4.82864,4.82916,4.82562,4.82708,56000000.0
2008-05-01 19:25:00,4.82778,4.82862,4.82639,4.82724,62000000.0
2008-05-01 19:30:00,4.82602,4.8278,4.82422,4.82481,56000000.0
2008-05-01 19:35:00,4.82541,4.82661,4.82359,4.82661,64000000.0
2008-05-01 19:40:00,4.82634,4.82745,4.82337,4.824,59000000.0
2008-05-01 19:45:00,4.82425,4.82528,4.82341,4.82458,58000000.0
2008-05-01 19:50:00,4.82359,4.82526,4.82193,4.82193,73000000.0
2008-05-01 19:55:00,4.82368,4.82399,4.82178,4.82315,65000000.0
2008-05-01 20:00:00,4.82354,4.82482,4.8229,4.8237,62000000.0
2008-05-01 20:05:00,4.82345,4.82452,4.82229,4.82353,67000000.0
2008-05-01 20:10:00,4.82373,4.82401,4.8218,4.82235,59000000.0
2008-05-01 20:15:00,4.82147,4.82331,4.82147,4.82304,55000000.0
2008-05-01 20:20:00,4.82272,4.82501,4.82214,4.82376,63000000.0
2008-05-01 20:25:00,4.82342,4.82362,4.81987,4.82037,61000000.0
2008-05-01 20:30:00,4.82118,4.82305,4.8201,4.82233,78000000.0
2008-05-01 20:35:00,4.82289,4.82367,4.82144,4.82258,76000000.0
2008-05-01 20:40:00,4.82203,4.8231,4.81987,4.82256,80000000.0
2008-05-01 20:45:00,4.8218,4.82211,4.81925,4.82101,82000000.0
2008-05-01 20:50:00,4.82034,4.82193,4.82005,4.82052,59000000.0
2008-05-01 20:55:00,4.82116,4.82149,4.8193,4.8204,58000000.0
2008-05-01 21:00:00,4.82189,4.82297,4.8204,4.82204,64000000.0
2008-05-01 21:05:00,4.82216,4.82265,4.82047,4.82171,56000000.0
2008-05-01 21:10:00,4.82214,4.82244,4.8198,4.82169,69000000.0
2008-05-01 21:15:00,4.82128,4.82229,4.82009,4.82131,71000000.0
2008-05-01 21:20:00,4.82151,4.82206,4.81993,4.82169,72000000.0
2008-05-01 21:25:00,4.82254,4.82254,4.81952,4.82084,58000000.0
2008-05-01 21:30:00,4.82024,4.82198,4.81967,4.82133,71000000.0
2008-05-01 21:35:00,4.82246,4.82246,4.8199,4.82055,68000000.0
2008-05-01 21:40:00,4.82127,4.82146,4.81939,4.81939,69000000.0
2008-05-01 21:45:00,4.81999,4.82084,4.81856,4.81898,73000000.0
2008-05-01 21:50:00,4.82023,4.82163,4.81902,4.8207,81000000.0
2008-05-01 21:55:00,4.82014,4.82162,4.81929,4.82068,77000000.0
2008-05-01 22:00:00,4.82101,4.82263,4.82067,4.82178,70000000.0
2008-05-01 22:05:00,4.82118,4.82192,4.81827,4.81925,62000000.0
2008-05-01 22:10:00,4.81938,4.82,4.81768,4.81768,77000000.0
2008-05-01 22:15:00,4.81878,4.81975,4.81749,4.81863,61000000.0
2008-05-01 22:20:00,4.81828,4.81982,4.81781,4.81982,78000000.0
2008-05-01 22:25:00,4.82023,4.82056,4.81771,4.81916,76000000.0
2008-05-01 22:30:00,4.8191,4.82059,4.81876,4.81893,66000000.0
2008-05-01 22:35:00,4.81962,4.82039,4.81787,4.81878,79000000.0
2008-05-01 22:40:00,4.8187,4.81975,4.81752,4.81865,67000000.0
2008-05-01 22:45:00,4.81863,4.81939,4.81775,4.81853,59000000.0
2008-05-01 22:50:00,4.81967,4.81967,4.81639,4.81839,72000000.0
2008-05-01 22:55:00,4.81822,4.81822,4.81523,4.81577,62000000.0
2008-05-01 23:00:00,4.81601,4.81682,4.81477,4.81659,65000000.0
2008-05-01 23:05:00,4.81705,4.81921,4.81614,4.81852,71000000.0
2008-05-01 23:10:00,4.81807,4.81937,4.8174,4.81912,63000000.0
2008-05-01 23:15:00,4.81774,4.81913,4.81722,4.81757,54000000.0
2008-05-01 23:20:00,4.81771,4.8187,4.81641,4.8177,64000000.0
2008-05-01 23:25:00,4.81842,4.81842,4.81659,4.81716,66000000.0
2008-05-01 23:30:00,4.81631,4.81814,4.81631,4.81791,53000000.0
2008-05-01 23:35:00,4.8165,4.81815,4.81645,4.81748,62000000.0
2008-05-01 23:40:00,4.81772,4.81772,4.81598,4.81709,57000000.0
2008-05-01 23:45:00,4.81593,4.81846,4.81593,4.81738,77000000.0
2008-05-01 23:50:00,4.81768,4.81817,4.81685,4.81784,66000000.0
2008-05-01 23:55:00,4.81674,4.818,4.81674,4.81703,70000000.0
2008-05-02 00:00:00,4.81675,4.81822,4.81657,4.81751,63000000.0
2008-05-02 00:05:00,4.81703,4.81832,4.81624,4.81778,74000000.0
2008-05-02 00:10:00,4.81783,4.81783,4.81613,4.81645,53000000.0
2008-05-02 00:15:00,4.81669,4.81717,4.81524,4.81706,82000000.0
2008-05-02 00:20:00,4.81668,4.81705,4.81524,4.81569,60000000.0
2008-05-02 00:25:00,4.81648,4.81701,4.81528,4.81596,68000000.0
2008-05-02 00:30:00,4.81641,4.81663,4.81493,4.81549,71000000.0
2008-05-02 00:35:00,4.8158,4.81632,4.81474,4.81575,62000000.0
2008-05-02 00:40:00,4.81529,4.81648,4.81499,4.81611,50000000.0
2008-05-02 00:45:00,4.81504,4.81609,4.8144,4.81487,80000000.0
2008-05-02 00:50:00,4.81487,4.81686,4.81456,4.81625,68000000.0
2008-05-02 00:55:00,4.8156,4.81666,4.81496,4.81574,67000000.0
2008-05-02 01:00:00,4.81504,4.81635,4.81442,4.81519,65000000.0
2008-05-02 01:05:00,4.81548,4.81605,4.8145,4.81556,66000000.0
2008-05-02 01:10:00,4.81468,4.81629,4.81451,4.81563,69000000.0
2008-05-02 01:15:00,4.815,4.81598,4.81445,4.81468,69000000.0
2008-05-02 01:20:00,4.8157,4.81711,4.81493,4.81633,71000000.0
2008-05-02 01:25:00,4.81632,4.81718,4.81525,4.81667,64000000.0
2008-05-02 01:30:00,4.81644,4.81689,4.81539,4.81603,59000000.0
2008-05-02 01:35:00,4.81647,4.8165,4.81494,4.8164,74000000.0
2008-05-02 01:40:00,4.81563,4.81625,4.81416,4.81601,70000000.0
2008-05-02 01:45:00,4.81469,4.81573,4.81444,4.81525,74000000.0
2008-05-02 01:50:00,4.81561,4.816,4.81416,4.81445,73000000.0
2008-05-02 01:55:00,4.81576,4.81576,4.81415,4.81463,69000000.0
2008-05-02 02:00:00,4.815,4.81568,4.8134,4.81513,61000000.0
2008-05-02 02:05:00,4.81492,4.81611,4.81415,4.81443,67000000.0
2008-05-02 02:10:00,4.81596,4.81696,4.81471,4.81626,68000000.0
2008-05-02 02:15:00,4.81602,4.81798,4.8156,4.81666,72000000.0
2008-05-02 02:20:00,4.81667,4.81727,4.81541,4.81633,71000000.0
2008-05-02 02:25:00,4.81637,4.81782,4.81592,4.81769,68000000.0
2008-05-02 02:30:00,4.81813,4.81845,4.81557,4.81633,70000000.0
2008-05-02 02:35:00,4.81635,4.81691,4.81515,4.8157,59000000.0
2008-05-02 02:40:00,4.81639,4.81731,4.81526,4.81656,63000000.0
2008-05-02 02:45:00,4.81707,4.81707,4.81478,4.81563,55000000.0
2008-05-02 02:50:00,4.81605,4.81759,4.81524,4.81621,70000000.0
2008-05-02 02:55:00,4.81764,4.81913,4.81697,4.81887,63000000.0
2008-05-02 03:00:00,4.81848,4.82028,4.81782,4.81955,66000000.0
2008-05-02 03:05:00,4.81897,4.81968,4.81766,4.81891,60000000.0
2008-05-02 03:10:00,4.82014,4.82089,4.8187,4.81931,63000000.0
2008-05-02 03:15:00,4.81983,4.82277,4.81827,4.82054,61000000.0
2008-05-02 03:20:00,4.81941,4.82084,4.81852,4.81964,80000000.0
2008-05-02 03:25:00,4.81972,4.82035,4.81782,4.81861,64000000.0
2008-05-02 03:30:00,4.8182,4.81894,4.81736,4.81837,66000000.0
2008-05-02 03:35:00,4.81852,4.81923,4.81765,4.81812,60000000.0
2008-05-02 03:40:00,4.81703,4.81876,4.81631,4.81669,65000000.0
2008-05-02 03:45:00,4.81631,4.8179,4.81484,4.81599,63000000.0
2008-05-02 03:50:00,4.81586,4.81661,4.81452,4.8154,62000000.0
2008-05-02 03:55:00,4.8158,4.81738,4.81511,4.81697,70000000.0
2008-05-02 04:00:00,4.81651,4.81739,4.8158,4.8158,76000000.0
2008-05-02 04:05:00,4.81628,4.81682,4.81472,4.81586,67000000.0
2008-05-02 04:10:00,4.81484,4.81662,4.81482,4.81618,76000000.0
2008-05-02 04:15:00,4.81615,4.81668,4.81489,4.81662,80000000.0
2008-05-02 04:20:00,4.81548,4.8181,4.81548,4.81731,62000000.0
2008-05-02 04:25:00,4.81768,4.81829,4.81613,4.81705,72000000.0
2008-05-02 04:30:00,4.81699,4.81773,4.81539,4.81566,64000000.0
2008-05-02 04:35:00,4.81615,4.81666,4.81432,4.8157,66000000.0
2008-05-02 04:40:00,4.81493,4.81526,4.81291,4.8144,65000000.0
2008-05-02 04:45:00,4.8154,4.81771,4.81448,4.81655,66000000.0
2008-05-02 04:50:00,4.81622,4.8183,4.81613,4.81764,60000000.0
2008-05-02 04:55:00,4.81794,4.81972,4.81649,4.81962,68000000.0
2008-05-02 05:00:00,4.81941,4.81975,4.81772,4.81863,64000000.0
2008-05-02 05:05:00,4.81911,4.82097,4.81878,4.81995,70000000.0
2008-05-02 05:10:00,4.8196,4.823,4.81923,4.82212,68000000.0
2008-05-02 05:15:00,4.82204,4.82484,4.82112,4.82471,63000000.0
2008-05-02 05:20:00,4.82419,4.82487,4.82137,4.82353,56000000.0
2008-05-02 05:25:00,4.82253,4.82387,4.82075,4.8218,60000000.0
2008-05-02 05:30:00,4.82331,4.82349,4.82199,4.82335,63000000.0
2008-05-02 05:35:00,4.82265,4.82411,4.8222,4.82396,69000000.0
2008-05-02 05:40:00,4.82315,4.82384,4.82193,4.82221,69000000.0
2008-05-02 05:45:00,4.82352,4.82497,4.82286,4.82497,64000000.0
2008-05-02 05:50:00,4.82377,4.82543,4.8226,4.82347,67000000.0
2008-05-02 05:55:00,4.8233,4.82393,4.8222,4.82267,79000000.0
2008-05-02 06:00:00,4.82282,4.82373,4.82177,4.82272,72000000.0
2008-05-02 06:05:00,4.82142,4.82321,4.82131,4.8223,62000000.0
2008-05-02 06:10:00,4.82171,4.82258,4.82032,4.82059,62000000.0
2008-05-02 06:15:00,4.82051,4.82172,4.81985,4.82058,65000000.0
2008-05-02 06:20:00,4.82041,4.82121,4.81952,4.81978,88000000.0
2008-05-02 06:25:00,4.81991,4.82097,4.81915,4.81924,59000000.0
2008-05-02 06:30:00,4.81936,4.82055,4.81835,4.82021,58000000.0
2008-05-02 06:35:00,4.81935,4.82126,4.81906,4.81984,52000000.0
2008-05-02 06:40:00,4.82143,4.82146,4.81878,4.81992,68000000.0
2008-05-02 06:45:00,4.82034,4.82079,4.81849,4.81943,62000000.0
2008-05-02 06:50:00,4.81968,4.82002,4.81738,4.81823,66000000.0
2008-05-02 06:55:00,4.81899,4.81908,4.81715,4.81799,72000000.0
2008-05-02 07:00:00,4.81867,4.81887,4.81568,4.81613,65000000.0
2008-05-02 07:05:00,4.8167,4.81739,4.81466,4.81625,62000000.0
2008-05-02 07:10:00,4.81706,4.81706,4.81487,4.81584,67000000.0
2008-05-02 07:15:00,4.81459,4.8165,4.81459,4.81574,89000000.0
2008-05-02 07:20:00,4.81579,4.81615,4.81306,4.81516,70000000.0
2008-05-02 07:25:00,4.81534,4.8168,4.81437,4.81619,59000000.0
2008-05-02 07:30:00,4.81508,4.81817,4.81491,4.81739,63000000.0
2008-05-02 07:35:00,4.81719,4.81818,4.81653,4.81804,65000000.0
2008-05-02 07:40:00,4.81715,4.81877,4.81628,4.8182,64000000.0
2008-05-02 07:45:00,4.81749,4.81845,4.81617,4.8166,66000000.0
2008-05-02 07:50:00,4.81741,4.81741,4.81377,4.81551,65000000.0
2008-05-02 07:55:00,4.81484,4.81996,4.81461,4.81996,67000000.0
2008-05-02 08:00:00,4.81925,4.82419,4.81925,4.82075,68000000.0
2008-05-02 08:05:00,4.82044,4.82227,4.81927,4.82184,71000000.0
2008-05-02 08:10:00,4.82216,4.82286,4.81995,4.82097,70000000.0
2008-05-02 08:15:00,4.82103,4.82252,4.81873,4.82185,70000000.0
2008-05-02 08:20:00,4.82289,4.82365,4.82103,4.82167,63000000.0
2008-05-02 08:25:00,4.82254,4.82647,4.82216,4.82473,66000000.0
2008-05-02 08:30:00,4.82553,4.82642,4.81967,4.82067,62000000.0
2008-05-02 08:35:00,4.82146,4.82156,4.81819,4.82049,72000000.0
2008-05-02 08:40:00,4.81991,4.82073,4.81425,4.81609,61000000.0
2008-05-02 08:45:00,4.81641,4.81664,4.81465,4.81567,68000000.0
2008-05-02 08:50:00,4.81533,4.8197,4.81504,4.81915,76000000.0
2008-05-02 08:55:00,4.81804,4.82373,4.81804,4.82162,70000000.0
2008-05-02 09:00:00,4.82097,4.82174,4.81659,4.81714,71000000.0
2008-05-02 09:05:00,4.8167,4.81831,4.81227,4.81266,63000000.0
2008-05-02 09:10:00,4.81308,4.81593,4.81277,4.81478,66000000.0
2008-05-02 09:15:00,4.81438,4.81659,4.81322,4.81487,67000000.0
2008-05-02 09:20:00,4.81594,4.81781,4.81452,4.81739,76000000.0
2008-05-02 09:25:00,4.8185,4.82053,4.81633,4.82001,65000000.0
2008-05-02 09:30:00,4.82129,4.8225,4.81969,4.8197,67000000.0
2008-05-02 09:35:00,4.82058,4.82089,4.81588,4.81727,63000000.0
2008-05-02 09:40:00,4.81786,4.81905,4.81649,4.81905,61000000.0
2008-05-02 09:45:00,4.81752,4.81853,4.81379,4.81476,58000000.0
2008-05-02 09:50:00,4.81386,4.81641,4.81349,4.81641,73000000.0
2008-05-02 09:55:00,4.81626,4.81919,4.81464,4.81866,72000000.0
2008-05-02 10:00:00,4.81803,4.81923,4.81691,4.8185,66000000.0
2008-05-02 10:05:00,4.81885,4.8189,4.8163,4.81878,86000000.0
2008-05-02 10:10:00,4.81766,4.81834,4.81666,4.81787,60000000.0
2008-05-02 10:15:00,4.81691,4.81884,4.81666,4.81856,76000000.0
2008-05-02 10:20:00,4.81753,4.82032,4.81753,4.81885,64000000.0
2008-05-02 10:25:00,4.81835,4.82012,4.81755,4.81862,63000000.0
2008-05-02 10:30:00,4.81797,4.81899,4.81709,4.81798,62000000.0
2008-05-02 10:35:00,4.81812,4.81895,4.81614,4.81752,55000000.0
2008-05-02 10:40:00,4.81658,4.81803,4.81542,4.81631,71000000.0
2008-05-02 10:45:00,4.8171,4.8171,4.81456,4.81683,57000000.0
2008-05-02 10:50:00,4.81526,4.81666,4.81071,4.81151,73000000.0
2008-05-02 10:55:00,4.81199,4.8149,4.8115,4.81391,62000000.0
2008-05-02 11:00:00,4.81419,4.81419,4.8098,4.80981,52000000.0
2008-05-02 11:05:00,4.81111,4.81205,4.80948,4.81082,66000000.0
2008-05-02 11:10:00,4.81003,4.81274,4.80957,4.81002,59000000.0
2008-05-02 11:15:00,4.81094,4.81291,4.80846,4.80875,86000000.0
2008-05-02 11:20:00,4.80892,4.81427,4.80832,4.81376,78000000.0
2008-05-02 11:25:00,4.81481,4.81641,4.81093,4.81153,53000000.0
2008-05-02 11:30:00,4.81167,4.81363,4.80934,4.81076,51000000.0
2008-05-02 11:35:00,4.80962,4.81058,4.80794,4.80975,65000000.0
2008-05-02 11:40:00,4.81034,4.81152,4.80852,4.81104,66000000.0
2008-05-02 11:45:00,4.81098,4.81229,4.80946,4.81102,64000000.0
2008-05-02 11:50:00,4.81209,4.8139,4.8108,4.81296,70000000.0
2008-05-02 11:55:00,4.81421,4.8175,4.8138,4.81588,61000000.0
2008-05-02 12:00:00,4.81748,4.81749,4.81493,4.81617,74000000.0
2008-05-02 12:05:00,4.81658,4.81658,4.81395,4.81527,75000000.0
2008-05-02 12:10:00,4.81562,4.81562,4.81357,4.81441,81000000.0
2008-05-02 12:15:00,4.81458,4.81955,4.81392,4.81801,62000000.0
2008-05-02 12:20:00,4.81751,4.82209,4.81686,4.82022,52000000.0
2008-05-02 12:25:00,4.8214,4.82213,4.81963,4.82082,68000000.0
2008-05-02 12:30:00,4.82058,4.8211,4.81654,4.81875,71000000.0
2008-05-02 12:35:00,4.81984,4.821,4.81805,4.82026,59000000.0
2008-05-02 12:40:00,4.82046,4.82158,4.81897,4.81897,68000000.0
2008-05-02 12:45:00,4.81983,4.82084,4.81718,4.81846,61000000.0
2008-05-02 12:50:00,4.81872,4.81975,4.81761,4.81962,68000000.0
2008-05-02 12:55:00,4.81769,4.82033,4.81768,4.81997,76000000.0
2008-05-02 13:00:00,4.82008,4.82158,4.81854,4.81955,71000000.0
2008-05-02 13:05:00,4.81888,4.82363,4.81888,4.82232,60000000.0
2008-05-02 13:10:00,4.82265,4.82352,4.82084,4.82257,56000000.0
2008-05-02 13:15:00,4.82251,4.82251,4.81771,4.81871,77000000.0
2008-05-02 13:20:00,4.81771,4.81962,4.81626,4.81952,63000000.0
2008-05-02 13:25:00,4.8197,4.8197,4.81743,4.81884,60000000.0
2008-05-02 13:30:00,4.82018,4.82418,4.81883,4.82177,65000000.0
2008-05-02 13:35:00,4.82105,4.82319,4.81805,4.81879,52000000.0
2008-05-02 13:40:00,4.81886,4.82196,4.81828,4.82104,76000000.0
2008-05-02 13:45:00,4.82024,4.82065,4.81688,4.81903,56000000.0
2008-05-02 13:50:00,4.81962,4.82168,4.81871,4.82062,60000000.0
2008-05-02 13:55:00,4.82147,4.82223,4.81997,4.81997,72000000.0
2008-05-02 14:00:00,4.82131,4.82217,4.81925,4.82137,59000000.0
2008-05-02 14:05:00,4.82157,4.82367,4.82006,4.82006,58000000.0
2008-05-02 14:10:00,4.82168,4.82168,4.81905,4.82007,64000000.0
2008-05-02 14:15:00,4.82249,4.82281,4.8171,4.8176,55000000.0
2008-05-02 14:20:00,4.81787,4.81963,4.81396,4.81589,65000000.0
2008-05-02 14:25:00,4.81593,4.8164,4.81332,4.81553,55000000.0
2008-05-02 14:30:00,4.8188,4.8469,4.8188,4.84381,62000000.0
2008-05-02 14:35:00,4.84399,4.85095,4.84217,4.84692,78000000.0
2008-05-02 14:40:00,4.84658,4.84931,4.83847,4.83899,63000000.0
2008-05-02 14:45:00,4.83796,4.84242,4.83683,4.83908,79000000.0
2008-05-02 14:50:00,4.84027,4.84173,4.83505,4.83658,77000000.0
2008-05-02 14:55:00,4.83595,4.83992,4.83454,4.83847,81000000.0
2008-05-02 15:00:00,4.83895,4.84222,4.83735,4.84018,62000000.0
2008-05-02 15:05:00,4.84125,4.84777,4.84033,4.84653,66000000.0
2008-05-02 15:10:00,4.84748,4.84781,4.84304,4.84481,65000000.0
2008-05-02 15:15:00,4.84366,4.84433,4.83895,4.83984,70000000.0
2008-05-02 15:20:00,4.83876,4.84035,4.83583,4.83888,64000000.0
2008-05-02 15:25:00,4.83927,4.84196,4.83593,4.83753,61000000.0
2008-05-02 15:30:00,4.83648,4.83855,4.83363,4.83528,57000000.0
2008-05-02 15:35:00,4.83556,4.83836,4.83368,4.83583,70000000.0
2008-05-02 15:40:00,4.83482,4.83732,4.83256,4.83455,56000000.0
2008-05-02 15:45:00,4.83428,4.8357,4.83296,4.83414,63000000.0
2008-05-02 15:50:00,4.83458,4.83717,4.83411,4.83521,61000000.0
2008-05-02 15:55:00,4.83831,4.84062,4.83692,4.83868,63000000.0
2008-05-02 16:00:00,4.84123,4.84213,4.83785,4.84092,52000000.0
2008-05-02 16:05:00,4.83974,4.8404,4.83727,4.83953,68000000.0
2008-05-02 16:10:00,4.84075,4.84128,4.8376,4.83803,62000000.0
2008-05-02 16:15:00,4.83834,4.84038,4.8375,4.8375,64000000.0
2008-05-02 16:20:00,4.83858,4.8404,4.83788,4.83947,60000000.0
2008-05-02 16:25:00,4.83916,4.83982,4.83662,4.83748,74000000.0
2008-05-02 16:30:00,4.83838,4.83906,4.83684,4.83792,64000000.0
2008-05-02 16:35:00,4.83944,4.83944,4.83681,4.83785,76000000.0
2008-05-02 16:40:00,4.83781,4.83781,4.83306,4.83352,63000000.0
2008-05-02 16:45:00,4.83485,4.8373,4.83354,4.83559,67000000.0
2008-05-02 16:50:00,4.83612,4.83723,4.835,4.83673,71000000.0
2008-05-02 16:55:00,4.83647,4.83868,4.83502,4.83819,61000000.0
2008-05-02 17:00:00,4.83737,4.83804,4.8325,4.83306,49000000.0
2008-05-02 17:05:00,4.8325,4.8332,4.82827,4.82996,72000000.0
2008-05-02 17:10:00,4.82991,4.83329,4.82904,4.83329,55000000.0
2008-05-02 17:15:00,4.83353,4.83353,4.8273,4.829,62000000.0
2008-05-02 17:20:00,4.82845,4.83015,4.82729,4.83005,72000000.0
2008-05-02 17:25:00,4.8286,4.82984,4.8269,4.829,57000000.0
2008-05-02 17:30:00,4.82863,4.83017,4.82675,4.82963,60000000.0
2008-05-02 17:35:00,4.83043,4.8305,4.82761,4.82845,60000000.0
2008-05-02 17:40:00,4.82808,4.83091,4.82803,4.8285,74000000.0
2008-05-02 17:45:00,4.82908,4.83159,4.82869,4.83057,70000000.0
2008-05-02 17:50:00,4.83123,4.83165,4.82915,4.83024,50000000.0
2008-05-02 17:55:00,4.82864,4.83081,4.8281,4.8306,75000000.0
2008-05-02 18:00:00,4.83019,4.83019,4.82731,4.8294,68000000.0
2008-05-02 18:05:00,4.8295,4.83033,4.82744,4.8281,74000000.0
2008-05-02 18:10:00,4.82766,4.83022,4.827,4.82986,76000000.0
2008-05-02 18:15:00,4.82966,4.83203,4.82855,4.8305,74000000.0
2008-05-02 18:20:00,4.83029,4.83527,4.8297,4.83472,85000000.0
2008-05-02 18:25:00,4.83409,4.83685,4.83353,4.83548,69000000.0
2008-05-02 18:30:00,4.8356,4.8359,4.83365,4.83536,68000000.0
2008-05-02 18:35:00,4.83449,4.8355,4.83324,4.83371,74000000.0
2008-05-02 18:40:00,4.83349,4.83444,4.83191,4.83191,72000000.0
2008-05-02 18:45:00,4.83235,4.8345,4.83142,4.8333,67000000.0
2008-05-02 18:50:00,4.83418,4.83425,4.83238,4.83338,66000000.0
2008-05-02 18:55:00,4.8333,4.8333,4.83136,4.83177,62000000.0
2008-05-02 19:00:00,4.83333,4.83534,4.83215,4.83442,70000000.0
2008-05-02 19:05:00,4.8339,4.83569,4.83376,4.83545,81000000.0
2008-05-02 19:10:00,4.83383,4.83693,4.83383,4.83611,76000000.0
2008-05-02 19:15:00,4.83568,4.83863,4.83566,4.83777,58000000.0
2008-05-02 19:20:00,4.83689,4.83899,4.83671,4.8374,56000000.0
2008-05-02 19:25:00,4.83728,4.8384,4.83605,4.83736,62000000.0
2008-05-02 19:30:00,4.83768,4.83855,4.83543,4.8367,56000000.0
2008-05-02 19:35:00,4.83728,4.83938,4.83538,4.83545,64000000.0
2008-05-02 19:40:00,4.83658,4.83705,4.83448,4.83499,59000000.0
2008-05-02 19:45:00,4.83604,4.83769,4.83442,4.83592,58000000.0
2008-05-02 19:50:00,4.83606,4.83813,4.83536,4.83631,73000000.0
2008-05-02 19:55:00,4.83758,4.83811,4.83417,4.83538,65000000.0
2008-05-02 20:00:00,4.83574,4.83624,4.83368,4.83572,62000000.0
2008-05-02 20:05:00,4.83548,4.83695,4.83375,4.83566,67000000.0
2008-05-02 20:10:00,4.83584,4.83718,4.83507,4.83607,59000000.0
2008-05-02 20:15:00,4.83612,4.83659,4.83445,4.83445,55000000.0
2008-05-02 20:20:00,4.83513,4.83589,4.834,4.83475,63000000.0
2008-05-02 20:25:00,4.8334,4.83493,4.83229,4.83266,61000000.0
2008-05-02 20:30:00,4.83197,4.83339,4.83072,4.83331,78000000.0
2008-05-02 20:35:00,4.83281,4.83281,4.83091,4.83172,76000000.0
2008-05-02 20:40:00,4.83195,4.83374,4.83098,4.83374,80000000.0
2008-05-02 20:45:00,4.83379,4.83569,4.83312,4.83358,82000000.0
2008-05-02 20:50:00,4.8344,4.83527,4.83193,4.83329,59000000.0
2008-05-02 20:55:00,4.83215,4.83466,4.83211,4.83465,58000000.0
2008-05-02 21:00:00,4.8345,4.83521,4.83307,4.83307,64000000.0
2008-05-02 21:05:00,4.83189,4.83363,4.83107,4.83363,56000000.0
2008-05-02 21:10:00,4.8322,4.83479,4.8322,4.83445,69000000.0
2008-05-02 21:15:00,4.83437,4.83663,4.83343,4.83603,71000000.0
2008-05-02 21:20:00,4.83722,4.83797,4.83549,4.83697,72000000.0
2008-05-02 21:25:00,4.83778,4.83778,4.83467,4.83543,58000000.0
2008-05-02 21:30:00,4.83497,4.83604,4.83403,4.83547,71000000.0
2008-05-02 21:35:00,4.83511,4.83611,4.83382,4.83611,68000000.0
2008-05-02 21:40:00,4.83593,4.83706,4.83485,4.83666,69000000.0
2008-05-02 21:45:00,4.83646,4.83732,4.83488,4.83521,73000000.0
2008-05-02 21:50:00,4.83629,4.83677,4.83461,4.83495,81000000.0
2008-05-02 21:55:00,4.83467,4.83552,4.83381,4.83516,77000000.0
2008-05-02 22:00:00,4.83562,4.83562,4.83301,4.83367,70000000.0
2008-05-02 22:05:00,4.83393,4.83416,4.83049,4.83192,62000000.0
2008-05-02 22:10:00,4.83073,4.83229,4.82973,4.83083,77000000.0
2008-05-02 22:15:00,4.8302,4.83151,4.82946,4.82972,61000000.0
2008-05-02 22:20:00,4.8303,4.83104,4.82789,4.82913,78000000.0
2008-05-02 22:25:00,4.82842,4.83024,4.82826,4.82923,76000000.0
2008-05-02 22:30:00,4.82943,4.83018,4.82848,4.82894,66000000.0
2008-05-02 22:35:00,4.8294,4.82982,4.82828,4.82945,79000000.0
2008-05-02 22:40:00,4.83008,4.83145,4.82861,4.83075,67000000.0
2008-05-02 22:45:00,4.83136,4.83154,4.82945,4.83095,59000000.0
2008-05-02 22:50:00,4.83137,4.8327,4.83022,4.8318,72000000.0
2008-05-02 22:55:00,4.83232,4.83237,4.83035,4.83123,62000000.0
2008-05-05 02:00:00,4.82682,4.82743,4.82593,4.82669,69000000.0
2008-05-05 02:05:00,4.82686,4.82719,4.82528,4.82647,73000000.0
2008-05-05 02:10:00,4.82612,4.827,4.8232,4.82418,74000000.0
2008-05-05 02:15:00,4.82402,4.82509,4.82295,4.82419,70000000.0
2008-05-05 02:20:00,4.82473,4.82502,4.82345,4.82345,74000000.0
2008-05-05 02:25:00,4.82501,4.82505,4.82339,4.82408,59000000.0
2008-05-05 02:30:00,4.82343,4.82477,4.82285,4.82308,64000000.0
2008-05-05 02:35:00,4.82292,4.82518,4.82287,4.82454,71000000.0
2008-05-05 02:40:00,4.82442,4.82602,4.82375,4.82437,69000000.0
2008-05-05 02:45:00,4.82385,4.82516,4.82343,4.82401,69000000.0
2008-05-05 02:50:00,4.82345,4.82538,4.82278,4.82393,66000000.0
2008-05-05 02:55:00,4.82352,4.82477,4.82275,4.82385,65000000.0
2008-05-05 03:00:00,4.82472,4.825,4.82334,4.82334,67000000.0
2008-05-05 03:05:00,4.82454,4.82505,4.82387,4.82449,68000000.0
2008-05-05 03:10:00,4.82454,4.82487,4.82317,4.82415,80000000.0
2008-05-05 03:15:00,4.82443,4.82489,4.82295,4.82308,50000000.0
2008-05-05 03:20:00,4.82455,4.825,4.81972,4.82074,62000000.0
2008-05-05 03:25:00,4.81908,4.82127,4.81881,4.82127,71000000.0
2008-05-05 03:30:00,4.82034,4.82214,4.8198,4.82076,68000000.0
2008-05-05 03:35:00,4.82035,4.82134,4.81973,4.8202,60000000.0
2008-05-05 03:40:00,4.82025,4.82219,4.81958,4.82219,82000000.0
2008-05-05 03:45:00,4.82243,4.82414,4.82133,4.82388,53000000.0
2008-05-05 03:50:00,4.82297,4.82478,4.82274,4.824,74000000.0
2008-05-05 03:55:00,4.82315,4.82487,4.82315,4.8243,63000000.0
2008-05-05 04:00:00,4.824,4.82484,4.82271,4.82355,70000000.0
2008-05-05 04:05:00,4.82313,4.82439,4.8226,4.82439,66000000.0
2008-05-05 04:10:00,4.82358,4.82408,4.82253,4.82296,77000000.0
2008-05-05 04:15:00,4.82275,4.82416,4.82275,4.82328,57000000.0
2008-05-05 04:20:00,4.82309,4.82404,4.82044,4.82044,62000000.0
2008-05-05 04:25:00,4.82136,4.82198,4.81976,4.81996,53000000.0
2008-05-05 04:30:00,4.81904,4.82036,4.81878,4.81878,66000000.0
2008-05-05 04:35:00,4.81911,4.82015,4.81792,4.81922,64000000.0
2008-05-05 04:40:00,4.81882,4.82083,4.81882,4.8202,54000000.0
2008-05-05 04:45:00,4.8195,4.82044,4.81853,4.81967,63000000.0
2008-05-05 04:50:00,4.81965,4.81985,4.81675,4.81928,71000000.0
2008-05-05 04:55:00,4.81822,4.81921,4.81745,4.81785,65000000.0
2008-05-05 05:00:00,4.81732,4.81858,4.81711,4.81775,62000000.0
2008-05-05 05:05:00,4.81796,4.8186,4.81675,4.81821,72000000.0
2008-05-05 05:10:00,4.81827,4.81845,4.81753,4.81814,59000000.0
2008-05-05 05:15:00,4.81698,4.81888,4.81698,4.81758,67000000.0
2008-05-05 05:20:00,4.8178,4.81906,4.8178,4.81878,79000000.0
2008-05-05 05:25:00,4.81825,4.81879,4.8175,4.81848,66000000.0
2008-05-05 05:30:00,4.81888,4.81905,4.81714,4.81733,76000000.0
2008-05-05 05:35:00,4.81792,4.81846,4.81452,4.81582,78000000.0
2008-05-05 05:40:00,4.81632,4.81636,4.81493,4.81493,61000000.0
2008-05-05 05:45:00,4.81564,4.81661,4.81512,4.81523,77000000.0
2008-05-05 05:50:00,4.81616,4.81741,4.81559,4.81681,62000000.0
2008-05-05 05:55:00,4.81711,4.81723,4.81593,4.81693,70000000.0
2008-05-05 06:00:00,4.81661,4.81854,4.81642,4.81669,77000000.0
2008-05-05 06:05:00,4.81695,4.81769,4.81615,4.81627,81000000.0
2008-05-05 06:10:00,4.81639,4.81805,4.81627,4.81722,73000000.0
2008-05-05 06:15:00,4.8179,4.81849,4.81673,4.81805,69000000.0
2008-05-05 06:20:00,4.81842,4.81951,4.81732,4.81917,68000000.0
2008-05-05 06:25:00,4.81771,4.81924,4.81732,4.81838,71000000.0
2008-05-05 06:30:00,4.8179,4.81905,4.81708,4.81795,58000000.0
2008-05-05 06:35:00,4.81896,4.82097,4.81804,4.81948,72000000.0
2008-05-05 06:40:00,4.81952,4.82154,4.81952,4.8203,71000000.0
2008-05-05 06:45:00,4.82099,4.8223,4.82,4.82058,69000000.0
2008-05-05 06:50:00,4.81983,4.82156,4.81978,4.82026,56000000.0
2008-05-05 06:55:00,4.82108,4.82179,4.81921,4.82064,64000000.0
2008-05-05 07:00:00,4.81968,4.82276,4.81968,4.82161,58000000.0
2008-05-05 07:05:00,4.82165,4.82353,4.82047,4.82131,59000000.0
2008-05-05 07:10:00,4.82168,4.82174,4.81801,4.81885,82000000.0
2008-05-05 07:15:00,4.81957,4.82006,4.81793,4.81831,80000000.0
2008-05-05 07:20:00,4.81808,4.82006,4.81693,4.8183,76000000.0
2008-05-05 07:25:00,4.81856,4.82155,4.81737,4.81835,78000000.0
2008-05-05 07:30:00,4.81947,4.82199,4.8182,4.82084,61000000.0
2008-05-05 07:35:00,4.82058,4.82074,4.81652,4.819,63000000.0
2008-05-05 07:40:00,4.81846,4.81947,4.81787,4.81891,55000000.0
2008-05-05 07:45:00,4.81906,4.81964,4.81759,4.8182,59000000.0
2008-05-05 07:50:00,4.81814,4.81834,4.81592,4.81664,67000000.0
2008-05-05 07:55:00,4.81708,4.82076,4.81676,4.81869,62000000.0
2008-05-05 08:00:00,4.82033,4.82125,4.8193,4.82118,65000000.0
2008-05-05 08:05:00,4.81895,4.82023,4.81817,4.81933,73000000.0
2008-05-05 08:10:00,4.81837,4.81974,4.81682,4.8185,58000000.0
2008-05-05 08:15:00,4.81858,4.81919,4.81454,4.81524,59000000.0
2008-05-05 08:20:00,4.81596,4.81654,4.81423,4.81444,64000000.0
2008-05-05 08:25:00,4.81623,4.81749,4.81503,4.81522,56000000.0
2008-05-05 08:30:00,4.81573,4.81657,4.81399,4.81413,62000000.0
2008-05-05 08:35:00,4.81555,4.81656,4.81447,4.81544,56000000.0
2008-05-05 08:40:00,4.81518,4.81679,4.81456,4.81596,58000000.0
2008-05-05 08:45:00,4.81638,4.81743,4.81511,4.81682,76000000.0
2008-05-05 08:50:00,4.81562,4.81713,4.81504,4.81544,81000000.0
2008-05-05 08:55:00,4.81729,4.81803,4.81423,4.81658,70000000.0
2008-05-05 09:00:00,4.81501,4.81873,4.81501,4.81773,62000000.0
2008-05-05 09:05:00,4.81852,4.81956,4.81688,4.81922,66000000.0
2008-05-05 09:10:00,4.81906,4.81906,4.81716,4.81782,67000000.0
2008-05-05 09:15:00,4.81779,4.81871,4.81407,4.8153,72000000.0
2008-05-05 09:20:00,4.81544,4.81665,4.81449,4.81586,74000000.0
2008-05-05 09:25:00,4.81712,4.81921,4.81602,4.81921,68000000.0
2008-05-05 09:30:00,4.81756,4.81927,4.8165,4.81741,69000000.0
2008-05-05 09:35:00,4.81763,4.81822,4.81534,4.8176,85000000.0
2008-05-05 09:40:00,4.81615,4.81762,4.81544,4.81677,74000000.0
2008-05-05 09:45:00,4.8159,4.82142,4.8159,4.82042,76000000.0
2008-05-05 09:50:00,4.82021,4.82298,4.8192,4.82069,74000000.0
2008-05-05 09:55:00,4.82149,4.82149,4.8191,4.82005,68000000.0
2008-05-05 10:00:00,4.81986,4.82115,4.81801,4.81909,75000000.0
2008-05-05 10:05:00,4.81741,4.8187,4.81673,4.81696,50000000.0
2008-05-05 10:10:00,4.81774,4.81779,4.81323,4.8136,70000000.0
2008-05-05 10:15:00,4.81315,4.81497,4.81092,4.81242,74000000.0
2008-05-05 10:20:00,4.81132,4.81281,4.81064,4.81257,60000000.0
2008-05-05 10:25:00,4.81244,4.81269,4.80902,4.8108,60000000.0
2008-05-05 10:30:00,4.81034,4.81189,4.80933,4.81137,57000000.0
2008-05-05 10:35:00,4.81,4.81342,4.81,4.81257,72000000.0
2008-05-05 10:40:00,4.81188,4.81216,4.81012,4.81174,62000000.0
2008-05-05 10:45:00,4.80987,4.81125,4.8078,4.80936,55000000.0
2008-05-05 10:50:00,4.80996,4.81072,4.80837,4.80841,72000000.0
2008-05-05 10:55:00,4.8082,4.81183,4.8082,4.81183,49000000.0
2008-05-05 11:00:00,4.81152,4.81215,4.80966,4.81099,61000000.0
2008-05-05 11:05:00,4.80987,4.81144,4.80969,4.81129,71000000.0
2008-05-05 11:10:00,4.80987,4.81204,4.80987,4.81099,67000000.0
2008-05-05 11:15:00,4.81245,4.81245,4.81049,4.81104,63000000.0
2008-05-05 11:20:00,4.81238,4.8155,4.81116,4.81434,76000000.0
2008-05-05 11:25:00,4.81488,4.81568,4.81361,4.81408,64000000.0
2008-05-05 11:30:00,4.81546,4.81621,4.81331,4.81502,74000000.0
2008-05-05 11:35:00,4.81479,4.81522,4.81259,4.81265,60000000.0
2008-05-05 11:40:00,4.81421,4.81421,4.81144,4.81287,64000000.0
2008-05-05 11:45:00,4.81165,4.81604,4.81165,4.81604,62000000.0
2008-05-05 11:50:00,4.81608,4.81619,4.81429,4.81605,68000000.0
2008-05-05 11:55:00,4.81636,4.8186,4.81512,4.81664,52000000.0
2008-05-05 12:00:00,4.81619,4.81839,4.81619,4.81795,63000000.0
2008-05-05 12:05:00,4.8178,4.81881,4.81657,4.81827,61000000.0
2008-05-05 12:10:00,4.81844,4.81918,4.81698,4.81801,63000000.0
2008-05-05 12:15:00,4.81794,4.81828,4.81624,4.81716,56000000.0
2008-05-05 12:20:00,4.8175,4.81779,4.81617,4.81634,70000000.0
2008-05-05 12:25:00,4.8181,4.81876,4.8166,4.81729,57000000.0
2008-05-05 12:30:00,4.81724,4.81802,4.8152,4.81566,61000000.0
2008-05-05 12:35:00,4.81512,4.81653,4.81411,4.81461,64000000.0
2008-05-05 12:40:00,4.81578,4.81682,4.81488,4.81551,70000000.0
2008-05-05 12:45:00,4.8158,4.81915,4.81548,4.81852,65000000.0
2008-05-05 12:50:00,4.81892,4.81944,4.81756,4.81756,66000000.0
2008-05-05 12:55:00,4.81805,4.82052,4.81753,4.81963,62000000.0
2008-05-05 13:00:00,4.81919,4.82111,4.81882,4.82041,81000000.0
2008-05-05 13:05:00,4.81989,4.825,4.81981,4.82214,77000000.0
2008-05-05 13:10:00,4.82263,4.82415,4.82053,4.8233,79000000.0
2008-05-05 13:15:00,4.82311,4.82317,4.82136,4.82255,63000000.0
2008-05-05 13:20:00,4.82331,4.82545,4.82173,4.82393,78000000.0
2008-05-05 13:25:00,4.82396,4.82396,4.82108,4.82312,62000000.0
2008-05-05 13:30:00,4.82157,4.82454,4.82157,4.82167,55000000.0
2008-05-05 13:35:00,4.82144,4.82359,4.82144,4.82191,65000000.0
2008-05-05 13:40:00,4.82286,4.82347,4.82034,4.82141,55000000.0
2008-05-05 13:45:00,4.82121,4.82191,4.81861,4.82023,64000000.0
2008-05-05 13:50:00,4.8198,4.82167,4.81899,4.82167,58000000.0
2008-05-05 13:55:00,4.82131,4.82306,4.82056,4.82217,59000000.0
2008-05-05 14:00:00,4.8216,4.82211,4.81994,4.82067,72000000.0
2008-05-05 14:05:00,4.82206,4.82206,4.81982,4.82007,60000000.0
2008-05-05 14:10:00,4.82047,4.8209,4.81878,4.82001,56000000.0
2008-05-05 14:15:00,4.82068,4.82105,4.81864,4.82071,76000000.0
2008-05-05 14:20:00,4.82076,4.82327,4.82028,4.82211,52000000.0
2008-05-05 14:25:00,4.82263,4.82312,4.81941,4.82067,65000000.0
2008-05-05 14:30:00,4.81976,4.82077,4.81896,4.81938,60000000.0
2008-05-05 14:35:00,4.82029,4.82089,4.81828,4.81985,63000000.0
2008-05-05 14:40:00,4.82044,4.82126,4.81898,4.82022,77000000.0
2008-05-05 14:45:00,4.81875,4.82029,4.81695,4.81722,56000000.0
2008-05-05 14:50:00,4.81863,4.81889,4.81523,4.81778,60000000.0
2008-05-05 14:55:00,4.81928,4.81962,4.81456,4.81456,71000000.0
2008-05-05 15:00:00,4.81593,4.81708,4.81394,4.81612,76000000.0
2008-05-05 15:05:00,4.81542,4.81707,4.81405,4.81561,68000000.0
2008-05-05 15:10:00,4.81717,4.81944,4.81567,4.81762,61000000.0
2008-05-05 15:15:00,4.81843,4.81843,4.81543,4.81627,68000000.0
2008-05-05 15:20:00,4.81563,4.81691,4.81292,4.81375,59000000.0
2008-05-05 15:25:00,4.81419,4.81576,4.81317,4.8139,71000000.0
2008-05-05 15:30:00,4.81483,4.81559,4.8119,4.81237,68000000.0
2008-05-05 15:35:00,4.81375,4.81449,4.81103,4.81413,52000000.0
2008-05-05 15:40:00,4.81394,4.81394,4.81135,4.812,62000000.0
2008-05-05 15:45:00,4.81252,4.81424,4.81112,4.81418,81000000.0
2008-05-05 15:50:00,4.81435,4.81577,4.8126,4.81376,75000000.0
2008-05-05 15:55:00,4.8138,4.81653,4.81317,4.81473,74000000.0
2008-05-05 16:00:00,4.81691,4.82396,4.81636,4.82396,61000000.0
2008-05-05 16:05:00,4.82511,4.82958,4.82435,4.82909,70000000.0
2008-05-05 16:10:00,4.8296,4.83101,4.82647,4.82891,64000000.0
2008-05-05 16:15:00,4.82837,4.82837,4.82482,4.82594,66000000.0
2008-05-05 16:20:00,4.82655,4.82741,4.82229,4.82267,65000000.0
2008-05-05 16:25:00,4.82239,4.82363,4.82125,4.82125,51000000.0
2008-05-05 16:30:00,4.8214,4.82227,4.81989,4.82092,53000000.0
2008-05-05 16:35:00,4.821,4.82152,4.8176,4.81865,78000000.0
2008-05-05 16:40:00,4.81973,4.82062,4.81768,4.82054,86000000.0
2008-05-05 16:45:00,4.81954,4.82141,4.81917,4.81981,59000000.0
2008-05-05 16:50:00,4.82019,4.82077,4.81806,4.81923,66000000.0
2008-05-05 16:55:00,4.81785,4.81854,4.81403,4.81487,52000000.0
2008-05-05 17:00:00,4.81467,4.81607,4.81295,4.81524,62000000.0
2008-05-05 17:05:00,4.81475,4.81611,4.81396,4.81474,73000000.0
2008-05-05 17:10:00,4.81434,4.81516,4.81224,4.81224,57000000.0
2008-05-05 17:15:00,4.81202,4.81209,4.80725,4.80995,71000000.0
2008-05-05 17:20:00,4.80977,4.81249,4.80894,4.81175,55000000.0
2008-05-05 17:25:00,4.81259,4.81442,4.81116,4.81257,62000000.0
2008-05-05 17:30:00,4.81289,4.81513,4.81193,4.81482,63000000.0
2008-05-05 17:35:00,4.81412,4.81425,4.8109,4.81177,64000000.0
2008-05-05 17:40:00,4.8109,4.81194,4.80885,4.8091,76000000.0
2008-05-05 17:45:00,4.8104,4.81071,4.80875,4.80935,60000000.0
2008-05-05 17:50:00,4.81022,4.81092,4.80851,4.80966,86000000.0
2008-05-05 17:55:00,4.81062,4.81189,4.80916,4.81138,66000000.0
2008-05-05 18:00:00,4.81089,4.81239,4.81077,4.8109,72000000.0
2008-05-05 18:05:00,4.81045,4.81377,4.81045,4.81049,73000000.0
2008-05-05 18:10:00,4.8113,4.81182,4.80956,4.81075,58000000.0
2008-05-05 18:15:00,4.81025,4.81206,4.81015,4.81071,61000000.0
2008-05-05 18:20:00,4.81035,4.8122,4.80935,4.81133,63000000.0
2008-05-05 18:25:00,4.81224,4.81224,4.80977,4.81162,67000000.0
2008-05-05 18:30:00,4.81284,4.81366,4.81105,4.81266,65000000.0
2008-05-05 18:35:00,4.81354,4.81407,4.81175,4.8123,76000000.0
2008-05-05 18:40:00,4.81211,4.81312,4.81062,4.81164,67000000.0
2008-05-05 18:45:00,4.812,4.81331,4.81097,4.81232,66000000.0
2008-05-05 18:50:00,4.8122,4.81345,4.81124,4.81178,63000000.0
2008-05-05 18:55:00,4.81182,4.81245,4.81022,4.81106,71000000.0
2008-05-05 19:00:00,4.81096,4.81284,4.81001,4.81179,70000000.0
2008-05-05 19:05:00,4.81218,4.81262,4.80978,4.81091,76000000.0
2008-05-05 19:10:00,4.81181,4.81181,4.80553,4.80649,68000000.0
2008-05-05 19:15:00,4.8066,4.80868,4.80475,4.80487,61000000.0
2008-05-05 19:20:00,4.80546,4.80761,4.80437,4.80658,72000000.0
2008-05-05 19:25:00,4.80564,4.80639,4.80442,4.80602,62000000.0
2008-05-05 19:30:00,4.80715,4.80759,4.80532,4.80665,66000000.0
2008-05-05 19:35:00,4.8065,4.80819,4.806,4.80749,63000000.0
2008-05-05 19:40:00,4.80773,4.80812,4.80609,4.80763,70000000.0
2008-05-05 19:45:00,4.80628,4.80769,4.80378,4.80378,70000000.0
2008-05-05 19:50:00,4.80422,4.80624,4.803,4.80542,71000000.0
2008-05-05 19:55:00,4.80523,4.80594,4.80178,4.80264,68000000.0
2008-05-05 20:00:00,4.80146,4.80449,4.80146,4.80415,67000000.0
2008-05-05 20:05:00,4.8047,4.8066,4.80393,4.80493,65000000.0
2008-05-05 20:10:00,4.80482,4.80523,4.8029,4.80439,66000000.0
2008-05-05 20:15:00,4.8034,4.8051,4.80224,4.80299,64000000.0
2008-05-05 20:20:00,4.80377,4.80861,4.80322,4.80861,65000000.0
2008-05-05 20:25:00,4.80701,4.81039,4.80691,4.80987,63000000.0
2008-05-05 20:30:00,4.80923,4.81282,4.80911,4.81169,59000000.0
2008-05-05 20:35:00,4.8118,4.81191,4.80845,4.80963,70000000.0
2008-05-05 20:40:00,4.81033,4.8106,4.80848,4.80935,89000000.0
2008-05-05 20:45:00,4.80874,4.80997,4.80812,4.80958,67000000.0
2008-05-05 20:50:00,4.80978,4.81081,4.8081,4.81002,62000000.0
2008-05-05 20:55:00,4.80938,4.81108,4.80872,4.80935,65000000.0
2008-05-05 21:00:00,4.80861,4.81201,4.80861,4.81128,72000000.0
2008-05-05 21:05:00,4.8115,4.8115,4.80779,4.80936,66000000.0
2008-05-05 21:10:00,4.80829,4.8091,4.80739,4.80885,62000000.0
2008-05-05 21:15:00,4.80825,4.81021,4.80788,4.80908,68000000.0
2008-05-05 21:20:00,4.80828,4.81057,4.80767,4.80952,52000000.0
2008-05-05 21:25:00,4.80898,4.81093,4.80886,4.8098,58000000.0
2008-05-05 21:30:00,4.80954,4.81084,4.80827,4.81031,59000000.0
2008-05-05 21:35:00,4.81102,4.81102,4.80888,4.81088,88000000.0
2008-05-05 21:40:00,4.80908,4.81068,4.80852,4.8098,65000000.0
2008-05-05 21:45:00,4.80949,4.8109,4.8088,4.80989,62000000.0
2008-05-05 21:50:00,4.81058,4.81115,4.80941,4.81,62000000.0
2008-05-05 21:55:00,4.80988,4.81236,4.80969,4.81133,72000000.0
2008-05-05 22:00:00,4.81197,4.81291,4.81077,4.81148,79000000.0
2008-05-05 22:05:00,4.81128,4.8121,4.8095,4.81163,67000000.0
2008-05-05 22:10:00,4.81118,4.81172,4.80974,4.81056,64000000.0
2008-05-05 22:15:00,4.8104,4.81145,4.80914,4.8104,69000000.0
2008-05-05 22:20:00,4.81042,4.81106,4.8089,4.8105,69000000.0
2008-05-05 22:25:00,4.81059,4.81143,4.80924,4.81128,63000000.0
2008-05-05 22:30:00,4.8099,4.81137,4.80929,4.81069,60000000.0
2008-05-05 22:35:00,4.81127,4.81142,4.80954,4.81049,56000000.0
2008-05-05 22:40:00,4.8099,4.81106,4.8085,4.81011,63000000.0
2008-05-05 22:45:00,4.80862,4.81028,4.80848,4.80972,68000000.0
2008-05-05 22:50:00,4.8081,4.80992,4.80791,4.80799,70000000.0
2008-05-05 22:55:00,4.80893,4.81009,4.80807,4.80962,64000000.0
2008-05-05 23:00:00,4.80876,4.80992,4.80784,4.80804,68000000.0
2008-05-05 23:05:00,4.8085,4.80899,4.80771,4.80823,60000000.0
2008-05-05 23:10:00,4.80756,4.80907,4.80751,4.80797,66000000.0
2008-05-05 23:15:00,4.80891,4.80955,4.80772,4.80915,65000000.0
2008-05-05 23:20:00,4.80867,4.80986,4.80809,4.80919,66000000.0
2008-05-05 23:25:00,4.80953,4.81065,4.80879,4.81045,64000000.0
2008-05-05 23:30:00,4.81034,4.81079,4.80874,4.80897,72000000.0
2008-05-05 23:35:00,4.80908,4.80985,4.80809,4.809,62000000.0
2008-05-05 23:40:00,4.80925,4.81005,4.80838,4.80985,80000000.0
2008-05-05 23:45:00,4.81005,4.81029,4.80723,4.80766,76000000.0
2008-05-05 23:50:00,4.80742,4.81015,4.80742,4.80939,67000000.0
2008-05-05 23:55:00,4.80938,4.8097,4.80742,4.80828,76000000.0
2008-05-06 00:00:00,4.80823,4.80888,4.80699,4.80713,70000000.0
2008-05-06 00:05:00,4.80848,4.80874,4.80655,4.80675,62000000.0
2008-05-06 00:10:00,4.80818,4.80824,4.80666,4.80757,63000000.0
2008-05-06 00:15:00,4.80748,4.80823,4.80662,4.80755,65000000.0
2008-05-06 00:20:00,4.80755,4.80825,4.80623,4.80634,60000000.0
2008-05-06 00:25:00,4.80742,4.80816,4.80615,4.80816,66000000.0
2008-05-06 00:30:00,4.80821,4.80825,4.80632,4.80677,64000000.0
2008-05-06 00:35:00,4.80793,4.80902,4.80675,4.80688,80000000.0
2008-05-06 00:40:00,4.80835,4.80969,4.80787,4.80884,61000000.0
2008-05-06 00:45:00,4.80831,4.81006,4.80831,4.80958,63000000.0
2008-05-06 00:50:00,4.80925,4.81008,4.80768,4.80781,60000000.0
2008-05-06 00:55:00,4.80789,4.80996,4.80788,4.80926,66000000.0
2008-05-06 01:00:00,4.80867,4.81002,4.80767,4.80767,63000000.0
2008-05-06 01:05:00,4.80948,4.80951,4.80715,4.80835,70000000.0
2008-05-06 01:10:00,4.80757,4.80899,4.80661,4.80722,55000000.0
2008-05-06 01:15:00,4.80728,4.80766,4.8058,4.80586,63000000.0
2008-05-06 01:20:00,4.80648,4.807,4.80485,4.80653,59000000.0
2008-05-06 01:25:00,4.80642,4.80814,4.80593,4.80718,70000000.0
2008-05-06 01:30:00,4.80803,4.80855,4.80655,4.80766,68000000.0
2008-05-06 01:35:00,4.80755,4.80851,4.80685,4.80785,71000000.0
2008-05-06 01:40:00,4.80787,4.80857,4.8059,4.80617,72000000.0
2008-05-06 01:45:00,4.80727,4.80727,4.80498,4.80562,68000000.0
2008-05-06 01:50:00,4.80524,4.80692,4.80503,4.80563,67000000.0
2008-05-06 01:55:00,4.80615,4.80767,4.80553,4.80622,61000000.0
2008-05-06 02:00:00,4.80548,4.8065,4.80372,4.80372,69000000.0
2008-05-06 02:05:00,4.8047,4.8047,4.80275,4.80344,73000000.0
2008-05-06 02:10:00,4.80399,4.8049,4.80258,4.80465,74000000.0
2008-05-06 02:15:00,4.80358,4.80518,4.80185,4.80321,70000000.0
2008-05-06 02:20:00,4.80178,4.80286,4.80136,4.80156,74000000.0
2008-05-06 02:25:00,4.80287,4.80287,4.80098,4.802,59000000.0
2008-05-06 02:30:00,4.80113,4.80362,4.80113,4.80362,64000000.0
2008-05-06 02:35:00,4.80271,4.8041,4.80185,4.80193,71000000.0
2008-05-06 02:40:00,4.80189,4.8038,4.80167,4.80284,69000000.0
2008-05-06 02:45:00,4.80299,4.80427,4.80231,4.80347,69000000.0
2008-05-06 02:50:00,4.80417,4.80417,4.8023,4.80345,66000000.0
2008-05-06 02:55:00,4.80305,4.80385,4.80228,4.8032,65000000.0
2008-05-06 03:00:00,4.80251,4.80342,4.80103,4.80147,67000000.0
2008-05-06 03:05:00,4.80171,4.80268,4.80067,4.80228,68000000.0
2008-05-06 03:10:00,4.80086,4.80265,4.79943,4.80038,80000000.0
2008-05-06 03:15:00,4.79985,4.80087,4.79838,4.79938,50000000.0
2008-05-06 03:20:00,4.80022,4.80071,4.79907,4.79908,62000000.0
2008-05-06 03:25:00,4.79897,4.79986,4.79753,4.79958,71000000.0
2008-05-06 03:30:00,4.79882,4.79987,4.79739,4.79756,68000000.0
2008-05-06 03:35:00,4.79849,4.80056,4.79772,4.79921,60000000.0
2008-05-06 03:40:00,4.79845,4.79939,4.79735,4.79929,82000000.0
2008-05-06 03:45:00,4.79909,4.80066,4.79813,4.80008,53000000.0
2008-05-06 03:50:00,4.8004,4.80134,4.79911,4.79941,74000000.0
2008-05-06 03:55:00,4.79954,4.80035,4.79849,4.80033,63000000.0
2008-05-06 04:00:00,4.79958,4.80043,4.79871,4.79906,70000000.0
2008-05-06 04:05:00,4.80008,4.80036,4.79818,4.80008,66000000.0
2008-05-06 04:10:00,4.79921,4.80002,4.79815,4.79834,77000000.0
2008-05-06 04:15:00,4.79908,4.79988,4.79803,4.79974,57000000.0
2008-05-06 04:20:00,4.79869,4.79928,4.79682,4.79682,62000000.0
2008-05-06 04:25:00,4.79832,4.79906,4.79673,4.7978,53000000.0
2008-05-06 04:30:00,4.79729,4.79852,4.79665,4.79814,66000000.0
2008-05-06 04:35:00,4.79843,4.7992,4.79712,4.79795,64000000.0
2008-05-06 04:40:00,4.79752,4.79825,4.79624,4.79666,54000000.0
2008-05-06 04:45:00,4.79679,4.79846,4.7963,4.79687,63000000.0
2008-05-06 04:50:00,4.79719,4.79861,4.79654,4.79678,71000000.0
2008-05-06 04:55:00,4.79785,4.79864,4.79671,4.79709,65000000.0
2008-05-06 05:00:00,4.79732,4.79894,4.79711,4.79791,62000000.0
2008-05-06 05:05:00,4.79869,4.79964,4.79791,4.79875,72000000.0
2008-05-06 05:10:00,4.79858,4.79962,4.79716,4.79802,59000000.0
2008-05-06 05:15:00,4.7982,4.79895,4.79728,4.79754,67000000.0
2008-05-06 05:20:00,4.79934,4.79935,4.79738,4.79881,79000000.0
2008-05-06 05:25:00,4.7979,4.79991,4.7979,4.79953,66000000.0
2008-05-06 05:30:00,4.79911,4.79986,4.79814,4.79915,76000000.0
2008-05-06 05:35:00,4.79861,4.79986,4.79831,4.79831,78000000.0
2008-05-06 05:40:00,4.79882,4.79966,4.79781,4.79819,61000000.0
2008-05-06 05:45:00,4.79928,4.80071,4.79826,4.79902,77000000.0
2008-05-06 05:50:00,4.79916,4.80128,4.79837,4.79947,62000000.0
2008-05-06 05:55:00,4.79982,4.80149,4.79935,4.80061,70000000.0
2008-05-06 06:00:00,4.79999,4.80095,4.79875,4.79966,77000000.0
2008-05-06 06:05:00,4.79979,4.80088,4.799,4.80088,81000000.0
2008-05-06 06:10:00,4.80034,4.80103,4.7991,4.79959,73000000.0
2008-05-06 06:15:00,4.80078,4.80109,4.79953,4.80036,69000000.0
2008-05-06 06:20:00,4.79966,4.8016,4.79945,4.80027,68000000.0
2008-05-06 06:25:00,4.8007,4.80225,4.80033,4.80055,71000000.0
2008-05-06 06:30:00,4.80156,4.80368,4.80101,4.8036,58000000.0
2008-05-06 06:35:00,4.80264,4.80268,4.80044,4.80157,72000000.0
2008-05-06 06:40:00,4.80097,4.80453,4.80089,4.80336,71000000.0
2008-05-06 06:45:00,4.8023,4.80365,4.80155,4.80249,69000000.0
2008-05-06 06:50:00,4.80204,4.80373,4.80194,4.80252,56000000.0
2008-05-06 06:55:00,4.80323,4.80625,4.80259,4.80474,64000000.0
2008-05-06 07:00:00,4.80495,4.80626,4.80252,4.80345,58000000.0
2008-05-06 07:05:00,4.80249,4.80409,4.80146,4.80282,59000000.0
2008-05-06 07:10:00,4.80292,4.80345,4.80171,4.80281,82000000.0
2008-05-06 07:15:00,4.80269,4.80335,4.80061,4.80197,80000000.0
2008-05-06 07:20:00,4.8016,4.80254,4.80052,4.802,76000000.0
2008-05-06 07:25:00,4.80196,4.8034,4.80062,4.80273,78000000.0
2008-05-06 07:30:00,4.80228,4.80324,4.8009,4.80148,61000000.0
2008-05-06 07:35:00,4.80237,4.80304,4.80111,4.8018,63000000.0
2008-05-06 07:40:00,4.80279,4.80279,4.80085,4.8016,55000000.0
2008-05-06 07:45:00,4.80287,4.80377,4.80123,4.8034,59000000.0
2008-05-06 07:50:00,4.80295,4.80484,4.80247,4.80372,67000000.0
2008-05-06 07:55:00,4.80313,4.80606,4.80285,4.80606,62000000.0
2008-05-06 08:00:00,4.80476,4.80692,4.80444,4.80546,65000000.0
2008-05-06 08:05:00,4.80451,4.80606,4.80431,4.80464,73000000.0
2008-05-06 08:10:00,4.80529,4.80643,4.80434,4.80606,58000000.0
2008-05-06 08:15:00,4.80524,4.80792,4.80521,4.80649,59000000.0
2008-05-06 08:20:00,4.80618,4.80802,4.80515,4.80635,64000000.0
2008-05-06 08:25:00,4.80598,4.80731,4.80526,4.80612,56000000.0
2008-05-06 08:30:00,4.80699,4.80829,4.80613,4.80736,62000000.0
2008-05-06 08:35:00,4.80753,4.80955,4.80661,4.80866,56000000.0
2008-05-06 08:40:00,4.80718,4.80865,4.80509,4.80602,58000000.0
2008-05-06 08:45:00,4.8066,4.80828,4.80492,4.80731,76000000.0
2008-05-06 08:50:00,4.80631,4.8103,4.80496,4.8103,81000000.0
2008-05-06 08:55:00,4.80916,4.8112,4.80721,4.80824,70000000.0
2008-05-06 09:00:00,4.80998,4.81678,4.80807,4.81517,62000000.0
2008-05-06 09:05:00,4.81705,4.8175,4.81357,4.81609,66000000.0
2008-05-06 09:10:00,4.81485,4.81639,4.81323,4.8156,67000000.0
2008-05-06 09:15:00,4.81543,4.81635,4.81348,4.81348,72000000.0
2008-05-06 09:20:00,4.81388,4.81738,4.81295,4.81694,74000000.0
2008-05-06 09:25:00,4.81562,4.82007,4.8152,4.81874,68000000.0
2008-05-06 09:30:00,4.81799,4.82013,4.81466,4.8168,69000000.0
2008-05-06 09:35:00,4.81694,4.82352,4.8159,4.82096,85000000.0
2008-05-06 09:40:00,4.82138,4.82278,4.82009,4.82166,74000000.0
2008-05-06 09:45:00,4.82139,4.82139,4.81824,4.81882,76000000.0
2008-05-06 09:50:00,4.8193,4.82218,4.81828,4.82063,74000000.0
2008-05-06 09:55:00,4.82124,4.82124,4.81686,4.81778,68000000.0
2008-05-06 10:00:00,4.81651,4.81797,4.81442,4.81786,75000000.0
2008-05-06 10:05:00,4.8171,4.81806,4.8156,4.81725,50000000.0
2008-05-06 10:10:00,4.81664,4.81702,4.81262,4.81478,70000000.0
2008-05-06 10:15:00,4.81565,4.81714,4.81499,4.81657,74000000.0
2008-05-06 10:20:00,4.81621,4.81857,4.81572,4.81718,60000000.0
2008-05-06 10:25:00,4.81673,4.81945,4.8155,4.81831,60000000.0
2008-05-06 10:30:00,4.81869,4.81949,4.81411,4.81469,57000000.0
2008-05-06 10:35:00,4.81455,4.81496,4.81194,4.81261,72000000.0
2008-05-06 10:40:00,4.81267,4.81408,4.8114,4.81408,62000000.0
2008-05-06 10:45:00,4.81352,4.81441,4.81212,4.81341,55000000.0
2008-05-06 10:50:00,4.81294,4.81445,4.81201,4.81216,72000000.0
2008-05-06 10:55:00,4.81314,4.81314,4.80881,4.80981,49000000.0
2008-05-06 11:00:00,4.80903,4.8101,4.80711,4.80985,61000000.0
2008-05-06 11:05:00,4.80834,4.81019,4.80729,4.80957,71000000.0
2008-05-06 11:10:00,4.80923,4.81126,4.80856,4.80945,67000000.0
2008-05-06 11:15:00,4.80823,4.81186,4.80823,4.8107,63000000.0
2008-05-06 11:20:00,4.81105,4.81266,4.80979,4.81116,76000000.0
2008-05-06 11:25:00,4.81121,4.81171,4.80911,4.81108,64000000.0
2008-05-06 11:30:00,4.81176,4.81273,4.80874,4.80953,74000000.0
2008-05-06 11:35:00,4.80947,4.81012,4.8072,4.80801,60000000.0
2008-05-06 11:40:00,4.80755,4.8084,4.80307,4.80448,64000000.0
2008-05-06 11:45:00,4.8025,4.80444,4.8013,4.80208,62000000.0
2008-05-06 11:50:00,4.80157,4.80297,4.79954,4.80115,68000000.0
2008-05-06 11:55:00,4.80342,4.8036,4.79949,4.80157,52000000.0
2008-05-06 12:00:00,4.80064,4.80267,4.79963,4.80189,63000000.0
2008-05-06 12:05:00,4.80178,4.8039,4.80153,4.80285,61000000.0
2008-05-06 12:10:00,4.80246,4.80378,4.79934,4.80106,63000000.0
2008-05-06 12:15:00,4.80192,4.80454,4.79974,4.80396,56000000.0
2008-05-06 12:20:00,4.80393,4.80435,4.80216,4.80314,70000000.0
2008-05-06 12:25:00,4.8036,4.8036,4.80046,4.80161,57000000.0
2008-05-06 12:30:00,4.80136,4.80407,4.80123,4.80268,61000000.0
2008-05-06 12:35:00,4.80327,4.80485,4.80291,4.80356,64000000.0
2008-05-06 12:40:00,4.80405,4.80537,4.80243,4.80338,70000000.0
2008-05-06 12:45:00,4.80348,4.80406,4.80157,4.80272,65000000.0
2008-05-06 12:50:00,4.80396,4.80438,4.80152,4.80207,66000000.0
2008-05-06 12:55:00,4.80255,4.8043,4.80217,4.8031,62000000.0
2008-05-06 13:00:00,4.80301,4.80464,4.80137,4.80326,81000000.0
2008-05-06 13:05:00,4.80375,4.80621,4.80313,4.80502,77000000.0
2008-05-06 13:10:00,4.80618,4.80727,4.80446,4.8061,79000000.0
2008-05-06 13:15:00,4.80771,4.80862,4.80579,4.80705,63000000.0
2008-05-06 13:20:00,4.80698,4.8073,4.80508,4.8058,78000000.0
2008-05-06 13:25:00,4.80472,4.8076,4.80465,4.8076,62000000.0
2008-05-06 13:30:00,4.80578,4.8072,4.80242,4.80349,55000000.0
2008-05-06 13:35:00,4.8034,4.80408,4.79936,4.7997,65000000.0
2008-05-06 13:40:00,4.80017,4.80045,4.79681,4.7974,55000000.0
2008-05-06 13:45:00,4.79708,4.79824,4.79396,4.79528,64000000.0
2008-05-06 13:50:00,4.79444,4.79719,4.79355,4.79619,58000000.0
2008-05-06 13:55:00,4.79689,4.79795,4.79516,4.79699,59000000.0
2008-05-06 14:00:00,4.79746,4.79788,4.79538,4.7967,72000000.0
2008-05-06 14:05:00,4.79623,4.79714,4.79497,4.79645,60000000.0
2008-05-06 14:10:00,4.79763,4.80022,4.79585,4.80022,56000000.0
2008-05-06 14:15:00,4.80039,4.80194,4.79943,4.80049,76000000.0
2008-05-06 14:20:00,4.80019,4.80195,4.80011,4.80159,52000000.0
2008-05-06 14:25:00,4.80156,4.80203,4.79939,4.80096,65000000.0
2008-05-06 14:30:00,4.80174,4.80205,4.79794,4.79934,60000000.0
2008-05-06 14:35:00,4.79846,4.79999,4.79711,4.79833,63000000.0
2008-05-06 14:40:00,4.79886,4.79983,4.79714,4.79785,77000000.0
2008-05-06 14:45:00,4.79788,4.79896,4.7965,4.79805,56000000.0
2008-05-06 14:50:00,4.79753,4.79861,4.79604,4.79729,60000000.0
2008-05-06 14:55:00,4.79719,4.79908,4.796,4.79893,71000000.0
2008-05-06 15:00:00,4.79694,4.79834,4.79388,4.79388,76000000.0
2008-05-06 15:05:00,4.79598,4.79598,4.79148,4.7939,68000000.0
2008-05-06 15:10:00,4.79441,4.79551,4.7918,4.79316,61000000.0
2008-05-06 15:15:00,4.79245,4.79419,4.79011,4.79279,68000000.0
2008-05-06 15:20:00,4.79375,4.79729,4.79305,4.79599,59000000.0
2008-05-06 15:25:00,4.79627,4.79752,4.79515,4.79624,71000000.0
2008-05-06 15:30:00,4.7968,4.79722,4.7933,4.7945,68000000.0
2008-05-06 15:35:00,4.79538,4.79671,4.79293,4.79437,52000000.0
2008-05-06 15:40:00,4.79366,4.79432,4.78908,4.7892,62000000.0
2008-05-06 15:45:00,4.7884,4.79087,4.78791,4.79087,81000000.0
2008-05-06 15:50:00,4.79091,4.79251,4.78968,4.79082,75000000.0
2008-05-06 15:55:00,4.79205,4.79232,4.78905,4.79087,74000000.0
2008-05-06 16:00:00,4.79115,4.7926,4.78928,4.7901,61000000.0
2008-05-06 16:05:00,4.78936,4.78997,4.78344,4.78546,70000000.0
2008-05-06 16:10:00,4.78429,4.78654,4.78249,4.78249,64000000.0
2008-05-06 16:15:00,4.7814,4.78466,4.7797,4.7813,66000000.0
2008-05-06 16:20:00,4.77988,4.78375,4.7796,4.78291,65000000.0
2008-05-06 16:25:00,4.78342,4.78506,4.78221,4.78506,51000000.0
2008-05-06 16:30:00,4.78521,4.78533,4.78303,4.78435,53000000.0
2008-05-06 16:35:00,4.7834,4.78886,4.78328,4.78886,78000000.0
2008-05-06 16:40:00,4.78858,4.78949,4.78675,4.78935,86000000.0
2008-05-06 16:45:00,4.78857,4.79019,4.78685,4.78957,59000000.0
2008-05-06 16:50:00,4.7878,4.7909,4.7878,4.79085,66000000.0
2008-05-06 16:55:00,4.79158,4.79181,4.78897,4.79152,52000000.0
2008-05-06 17:00:00,4.79107,4.79278,4.78982,4.79152,62000000.0
2008-05-06 17:05:00,4.79071,4.79652,4.79071,4.79562,73000000.0
2008-05-06 17:10:00,4.79583,4.79633,4.79326,4.79383,57000000.0
2008-05-06 17:15:00,4.79339,4.79542,4.7932,4.79341,71000000.0
2008-05-06 17:20:00,4.79423,4.79423,4.7897,4.79015,55000000.0
2008-05-06 17:25:00,4.79085,4.791,4.78828,4.791,62000000.0
2008-05-06 17:30:00,4.79056,4.79223,4.78959,4.79184,63000000.0
2008-05-06 17:35:00,4.79151,4.7926,4.79001,4.79212,64000000.0
2008-05-06 17:40:00,4.79134,4.79216,4.78951,4.78988,76000000.0
2008-05-06 17:45:00,4.79037,4.79206,4.78833,4.79119,60000000.0
2008-05-06 17:50:00,4.79169,4.79245,4.79052,4.79167,86000000.0
2008-05-06 17:55:00,4.79182,4.79406,4.79004,4.79328,66000000.0
2008-05-06 18:00:00,4.79411,4.79586,4.79274,4.79516,72000000.0
2008-05-06 18:05:00,4.7944,4.79571,4.79359,4.79454,73000000.0
2008-05-06 18:10:00,4.79486,4.79605,4.79338,4.79338,58000000.0
2008-05-06 18:15:00,4.79385,4.79546,4.79309,4.79422,61000000.0
2008-05-06 18:20:00,4.79498,4.79557,4.79314,4.79427,63000000.0
2008-05-06 18:25:00,4.7957,4.7957,4.79106,4.79268,67000000.0
2008-05-06 18:30:00,4.79259,4.79386,4.79149,4.79203,65000000.0
2008-05-06 18:35:00,4.79349,4.79427,4.79157,4.79369,76000000.0
2008-05-06 18:40:00,4.79288,4.79969,4.79288,4.79931,67000000.0
2008-05-06 18:45:00,4.79859,4.79998,4.79719,4.79809,66000000.0
2008-05-06 18:50:00,4.79817,4.79992,4.79723,4.79959,63000000.0
2008-05-06 18:55:00,4.79903,4.80011,4.79744,4.79817,71000000.0
2008-05-06 19:00:00,4.79928,4.79928,4.79591,4.7975,70000000.0
2008-05-06 19:05:00,4.79652,4.79815,4.79461,4.79652,76000000.0
2008-05-06 19:10:00,4.79764,4.79815,4.79597,4.79698,68000000.0
2008-05-06 19:15:00,4.79681,4.79829,4.79581,4.7968,61000000.0
2008-05-06 19:20:00,4.7988,4.79933,4.79652,4.79806,72000000.0
2008-05-06 19:25:00,4.79831,4.79844,4.79635,4.79635,62000000.0
2008-05-06 19:30:00,4.79752,4.79752,4.79498,4.7961,66000000.0
2008-05-06 19:35:00,4.79644,4.79697,4.79481,4.79634,63000000.0
2008-05-06 19:40:00,4.7959,4.7972,4.79484,4.79681,70000000.0
2008-05-06 19:45:00,4.7965,4.79811,4.79521,4.79676,70000000.0
2008-05-06 19:50:00,4.79677,4.79794,4.79598,4.79693,71000000.0
2008-05-06 19:55:00,4.79669,4.79852,4.79642,4.79757,68000000.0
2008-05-06 20:00:00,4.79878,4.7992,4.79696,4.79754,67000000.0
2008-05-06 20:05:00,4.79698,4.79887,4.79698,4.7986,65000000.0
2008-05-06 20:10:00,4.79907,4.80117,4.79808,4.80038,66000000.0
2008-05-06 20:15:00,4.80056,4.80151,4.79869,4.80041,64000000.0
2008-05-06 20:20:00,4.80026,4.80085,4.79828,4.79894,65000000.0
2008-05-06 20:25:00,4.79976,4.79979,4.79684,4.79781,63000000.0
2008-05-06 20:30:00,4.79731,4.79826,4.79631,4.79756,59000000.0
2008-05-06 20:35:00,4.79736,4.79845,4.79639,4.79713,70000000.0
2008-05-06 20:40:00,4.79691,4.79763,4.79424,4.79716,89000000.0
2008-05-06 20:45:00,4.79558,4.7971,4.79504,4.79624,67000000.0
2008-05-06 20:50:00,4.79709,4.79961,4.7964,4.79821,62000000.0
2008-05-06 20:55:00,4.79786,4.79965,4.79581,4.79812,65000000.0
2008-05-06 21:00:00,4.79955,4.80096,4.79753,4.79946,72000000.0
2008-05-06 21:05:00,4.80018,4.8006,4.79845,4.79967,66000000.0
2008-05-06 21:10:00,4.79932,4.80135,4.79872,4.79998,62000000.0
2008-05-06 21:15:00,4.8005,4.80072,4.79867,4.80014,68000000.0
2008-05-06 21:20:00,4.80033,4.80035,4.79829,4.80035,52000000.0
2008-05-06 21:25:00,4.79832,4.80004,4.79812,4.79964,58000000.0
2008-05-06 21:30:00,4.79979,4.80013,4.79793,4.79994,59000000.0
2008-05-06 21:35:00,4.79883,4.7998,4.79743,4.79743,88000000.0
2008-05-06 21:40:00,4.79757,4.80168,4.79757,4.80128,65000000.0
2008-05-06 21:45:00,4.79963,4.80287,4.79963,4.80053,62000000.0
2008-05-06 21:50:00,4.79979,4.80177,4.79888,4.79943,62000000.0
2008-05-06 21:55:00,4.80005,4.80145,4.79897,4.80019,72000000.0
2008-05-06 22:00:00,4.80036,4.80188,4.79976,4.80055,79000000.0
2008-05-06 22:05:00,4.80066,4.80174,4.79875,4.79962,67000000.0
2008-05-06 22:10:00,4.80011,4.80123,4.79935,4.79985,64000000.0
2008-05-06 22:15:00,4.80029,4.80111,4.79915,4.79987,69000000.0
2008-05-06 22:20:00,4.79974,4.8013,4.79879,4.80071,69000000.0
2008-05-06 22:25:00,4.801,4.80163,4.79937,4.79986,63000000.0
2008-05-06 22:30:00,4.7994,4.8002,4.79818,4.7989,60000000.0
2008-05-06 22:35:00,4.79889,4.79984,4.79796,4.79944,56000000.0
2008-05-06 22:40:00,4.79952,4.80018,4.79666,4.79775,63000000.0
2008-05-06 22:45:00,4.79749,4.79819,4.79595,4.79716,68000000.0
2008-05-06 22:50:00,4.79795,4.79817,4.79609,4.79751,70000000.0
2008-05-06 22:55:00,4.79759,4.79854,4.79652,4.79755,64000000.0
2008-05-06 23:00:00,4.79836,4.80009,4.79826,4.79953,68000000.0
2008-05-06 23:05:00,4.79899,4.80012,4.79775,4.79839,60000000.0
2008-05-06 23:10:00,4.79766,4.7986,4.79648,4.79822,66000000.0
2008-05-06 23:15:00,4.7982,4.7989,4.79722,4.7989,65000000.0
2008-05-06 23:20:00,4.79899,4.79922,4.79762,4.79825,66000000.0
2008-05-06 23:25:00,4.7981,4.8006,4.79805,4.7987,64000000.0
2008-05-06 23:30:00,4.79936,4.79961,4.79731,4.79875,72000000.0
2008-05-06 23:35:00,4.79896,4.79961,4.79805,4.79961,62000000.0
2008-05-06 23:40:00,4.79827,4.79999,4.79816,4.7992,80000000.0
2008-05-06 23:45:00,4.79908,4.7998,4.79666,4.79711,76000000.0
2008-05-06 23:50:00,4.79856,4.79856,4.79698,4.79748,67000000.0
2008-05-06 23:55:00,4.79817,4.79952,4.79672,4.79772,76000000.0
2008-05-07 00:00:00,4.79802,4.79891,4.79645,4.79764,70000000.0
2008-05-07 00:05:00,4.79832,4.79859,4.79685,4.79692,62000000.0
2008-05-07 00:10:00,4.79765,4.79841,4.79662,4.79835,63000000.0
2008-05-07 00:15:00,4.7983,4.79864,4.79675,4.79691,65000000.0
2008-05-07 00:20:00,4.79754,4.79865,4.7959,4.7959,60000000.0
2008-05-07 00:25:00,4.79713,4.79763,4.79558,4.79558,66000000.0
2008-05-07 00:30:00,4.79648,4.79732,4.79526,4.79595,64000000.0
2008-05-07 00:35:00,4.79619,4.79707,4.79493,4.79568,80000000.0
2008-05-07 00:40:00,4.79514,4.7971,4.79512,4.79654,61000000.0
2008-05-07 00:45:00,4.79601,4.79708,4.79542,4.79629,63000000.0
2008-05-07 00:50:00,4.79629,4.7976,4.79558,4.79747,60000000.0
2008-05-07 00:55:00,4.79728,4.79762,4.79585,4.79655,66000000.0
2008-05-07 01:00:00,4.79621,4.7992,4.79621,4.7992,63000000.0
2008-05-07 01:05:00,4.79854,4.79949,4.7973,4.79924,70000000.0
2008-05-07 01:10:00,4.79843,4.79993,4.79776,4.79804,55000000.0
2008-05-07 01:15:00,4.79785,4.80009,4.79767,4.79805,63000000.0
2008-05-07 01:20:00,4.79874,4.80042,4.79688,4.79765,59000000.0
2008-05-07 01:25:00,4.79677,4.79824,4.796,4.79774,70000000.0
2008-05-07 01:30:00,4.79805,4.7984,4.79629,4.79769,68000000.0
2008-05-07 01:35:00,4.79853,4.79968,4.79719,4.79826,71000000.0
2008-05-07 01:40:00,4.79888,4.7999,4.79777,4.79891,72000000.0
2008-05-07 01:45:00,4.79788,4.80008,4.79788,4.80008,68000000.0
2008-05-07 01:50:00,4.7983,4.80057,4.79809,4.80039,67000000.0
2008-05-07 01:55:00,4.80088,4.80291,4.79987,4.8018,61000000.0
2008-05-07 02:00:00,4.80186,4.80381,4.8016,4.80283,69000000.0
2008-05-07 02:05:00,4.80269,4.80578,4.80166,4.80501,73000000.0
2008-05-07 02:10:00,4.80439,4.80614,4.80385,4.80525,74000000.0
2008-05-07 02:15:00,4.80552,4.80647,4.80341,4.80456,70000000.0
2008-05-07 02:20:00,4.80459,4.8059,4.80397,4.80446,74000000.0
2008-05-07 02:25:00,4.80536,4.80606,4.80378,4.80496,59000000.0
2008-05-07 02:30:00,4.80553,4.80608,4.80334,4.80334,64000000.0
2008-05-07 02:35:00,4.80328,4.8048,4.8021,4.80312,71000000.0
2008-05-07 02:40:00,4.80303,4.80461,4.80255,4.80259,69000000.0
2008-05-07 02:45:00,4.80376,4.80468,4.80272,4.8039,69000000.0
2008-05-07 02:50:00,4.80408,4.80479,4.80262,4.80479,66000000.0
2008-05-07 02:55:00,4.80423,4.80527,4.80283,4.80422,65000000.0
2008-05-07 03:00:00,4.80404,4.80479,4.80286,4.8029,67000000.0
2008-05-07 03:05:00,4.80429,4.80495,4.80299,4.80388,68000000.0
2008-05-07 03:10:00,4.80424,4.80424,4.80209,4.80371,80000000.0
2008-05-07 03:15:00,4.80386,4.80431,4.80207,4.80207,50000000.0
2008-05-07 03:20:00,4.80255,4.80367,4.80178,4.80367,62000000.0
2008-05-07 03:25:00,4.80217,4.80373,4.80201,4.80201,71000000.0
2008-05-07 03:30:00,4.80282,4.80692,4.80215,4.80608,68000000.0
2008-05-07 03:35:00,4.80621,4.80684,4.80434,4.80653,60000000.0
2008-05-07 03:40:00,4.80636,4.80702,4.80398,4.80691,82000000.0
2008-05-07 03:45:00,4.80552,4.80669,4.80347,4.80347,53000000.0
2008-05-07 03:50:00,4.80389,4.80596,4.80359,4.80433,74000000.0
2008-05-07 03:55:00,4.80541,4.80762,4.80334,4.80762,63000000.0
2008-05-07 04:00:00,4.80655,4.80941,4.80528,4.80924,70000000.0
2008-05-07 04:05:00,4.80839,4.81108,4.80617,4.80956,66000000.0
2008-05-07 04:10:00,4.81025,4.81028,4.80625,4.80938,77000000.0
2008-05-07 04:15:00,4.80984,4.81122,4.80659,4.80659,57000000.0
2008-05-07 04:20:00,4.81016,4.81039,4.80612,4.81039,62000000.0
2008-05-07 04:25:00,4.80809,4.81014,4.80563,4.80851,53000000.0
2008-05-07 04:30:00,4.80756,4.81047,4.80609,4.80609,66000000.0
2008-05-07 04:35:00,4.80882,4.81138,4.80556,4.80599,64000000.0
2008-05-07 04:40:00,4.8095,4.81106,4.80737,4.80979,54000000.0
2008-05-07 04:45:00,4.81035,4.81098,4.80581,4.80581,63000000.0
2008-05-07 04:50:00,4.80925,4.81061,4.80677,4.80948,71000000.0
2008-05-07 04:55:00,4.80612,4.80994,4.80563,4.80845,65000000.0
2008-05-07 05:00:00,4.80959,4.81013,4.80561,4.80561,62000000.0
2008-05-07 05:05:00,4.80967,4.80989,4.80598,4.80908,72000000.0
2008-05-07 05:10:00,4.80806,4.80999,4.80673,4.80882,59000000.0
2008-05-07 05:15:00,4.80836,4.80917,4.80555,4.80832,67000000.0
2008-05-07 05:20:00,4.80535,4.80767,4.80478,4.80643,79000000.0
2008-05-07 05:25:00,4.80694,4.8083,4.80458,4.80631,66000000.0
2008-05-07 05:30:00,4.80472,4.80711,4.80366,4.80554,76000000.0
2008-05-07 05:35:00,4.8064,4.8075,4.80444,4.8075,78000000.0
2008-05-07 05:40:00,4.80612,4.80822,4.80451,4.80701,61000000.0
2008-05-07 05:45:00,4.80702,4.80809,4.80449,4.80708,77000000.0
2008-05-07 05:50:00,4.80742,4.80781,4.80373,4.80586,62000000.0
2008-05-07 05:55:00,4.80488,4.80623,4.80333,4.8059,70000000.0
2008-05-07 06:00:00,4.80479,4.80652,4.80368,4.80368,77000000.0
2008-05-07 06:05:00,4.80523,4.8064,4.8039,4.80624,81000000.0
2008-05-07 06:10:00,4.80423,4.80698,4.80405,4.8047,73000000.0
2008-05-07 06:15:00,4.80396,4.80609,4.8038,4.80592,69000000.0
2008-05-07 06:20:00,4.80582,4.80618,4.80318,4.80503,68000000.0
2008-05-07 06:25:00,4.80457,4.80646,4.80371,4.80522,71000000.0
2008-05-07 06:30:00,4.80609,4.80667,4.80371,4.80511,58000000.0
2008-05-07 06:35:00,4.80626,4.80738,4.8037,4.80542,72000000.0
2008-05-07 06:40:00,4.80586,4.80701,4.80428,4.80668,71000000.0
2008-05-07 06:45:00,4.80566,4.80689,4.80414,4.8056,69000000.0
2008-05-07 06:50:00,4.80567,4.80682,4.80409,4.80426,56000000.0
2008-05-07 06:55:00,4.80565,4.80664,4.8043,4.80461,64000000.0
2008-05-07 07:00:00,4.80557,4.80647,4.80408,4.80504,58000000.0
2008-05-07 07:05:00,4.80528,4.80622,4.80345,4.80442,59000000.0
2008-05-07 07:10:00,4.80387,4.80508,4.8026,4.80363,82000000.0
2008-05-07 07:15:00,4.80505,4.80645,4.80304,4.80477,80000000.0
2008-05-07 07:20:00,4.80644,4.80656,4.80376,4.80475,76000000.0
2008-05-07 07:25:00,4.80577,4.80762,4.80406,4.80762,78000000.0
2008-05-07 07:30:00,4.80671,4.80745,4.80448,4.8048,61000000.0
2008-05-07 07:35:00,4.80589,4.8084,4.80436,4.8084,63000000.0
2008-05-07 07:40:00,4.80738,4.80994,4.80573,4.80805,55000000.0
2008-05-07 07:45:00,4.81057,4.81087,4.80608,4.8106,59000000.0
2008-05-07 07:50:00,4.81078,4.81336,4.80627,4.8122,67000000.0
2008-05-07 07:55:00,4.81089,4.81455,4.80827,4.81239,62000000.0
2008-05-07 08:00:00,4.81381,4.81414,4.80691,4.81414,65000000.0
2008-05-07 08:05:00,4.81374,4.81602,4.80888,4.81398,73000000.0
2008-05-07 08:10:00,4.81298,4.81462,4.8074,4.81275,58000000.0
2008-05-07 08:15:00,4.81228,4.8136,4.80761,4.8125,59000000.0
2008-05-07 08:20:00,4.81127,4.81607,4.80942,4.81579,64000000.0
2008-05-07 08:25:00,4.81294,4.81753,4.80932,4.81494,56000000.0
2008-05-07 08:30:00,4.81518,4.81673,4.8105,4.81568,62000000.0
2008-05-07 08:35:00,4.81452,4.81677,4.81389,4.8139,56000000.0
2008-05-07 08:40:00,4.81311,4.81494,4.81221,4.8139,58000000.0
2008-05-07 08:45:00,4.81278,4.81389,4.81085,4.81325,76000000.0
2008-05-07 08:50:00,4.81257,4.81459,4.81168,4.81257,81000000.0
2008-05-07 08:55:00,4.81322,4.81436,4.81004,4.81048,70000000.0
2008-05-07 09:00:00,4.81155,4.81274,4.80975,4.81139,62000000.0
2008-05-07 09:05:00,4.8106,4.8128,4.8106,4.81225,66000000.0
2008-05-07 09:10:00,4.81322,4.81377,4.8093,4.81041,67000000.0
2008-05-07 09:15:00,4.81001,4.81274,4.80962,4.81208,72000000.0
2008-05-07 09:20:00,4.81164,4.81229,4.80906,4.80978,74000000.0
2008-05-07 09:25:00,4.81138,4.81276,4.81035,4.81218,68000000.0
2008-05-07 09:30:00,4.81269,4.81269,4.80964,4.81033,69000000.0
2008-05-07 09:35:00,4.81097,4.81097,4.80567,4.80714,85000000.0
2008-05-07 09:40:00,4.80736,4.80911,4.80622,4.80717,74000000.0
2008-05-07 09:45:00,4.80763,4.80852,4.80617,4.80714,76000000.0
2008-05-07 09:50:00,4.80772,4.80994,4.80637,4.80838,74000000.0
2008-05-07 09:55:00,4.8087,4.80989,4.8079,4.8079,68000000.0
2008-05-07 10:00:00,4.80965,4.81133,4.80858,4.80979,75000000.0
2008-05-07 10:05:00,4.80989,4.81053,4.80825,4.80949,50000000.0
2008-05-07 10:10:00,4.80975,4.8102,4.80763,4.80909,70000000.0
2008-05-07 10:15:00,4.80942,4.81103,4.80828,4.81007,74000000.0
2008-05-07 10:20:00,4.81129,4.81302,4.81009,4.81302,60000000.0
2008-05-07 10:25:00,4.812,4.81405,4.8109,4.81236,60000000.0
2008-05-07 10:30:00,4.81278,4.81361,4.81037,4.8113,57000000.0
2008-05-07 10:35:00,4.81079,4.81301,4.80992,4.81123,72000000.0
2008-05-07 10:40:00,4.81039,4.81337,4.80986,4.81337,62000000.0
2008-05-07 10:45:00,4.81333,4.81368,4.81162,4.81201,55000000.0
2008-05-07 10:50:00,4.81231,4.81415,4.81138,4.81379,72000000.0
2008-05-07 10:55:00,4.81223,4.81357,4.81151,4.81357,49000000.0
2008-05-07 11:00:00,4.81398,4.81846,4.81398,4.81678,61000000.0
2008-05-07 11:05:00,4.81736,4.82068,4.81609,4.81895,71000000.0
2008-05-07 11:10:00,4.81944,4.82077,4.81695,4.81803,67000000.0
2008-05-07 11:15:00,4.81749,4.82082,4.81749,4.81953,63000000.0
2008-05-07 11:20:00,4.8197,4.82232,4.81873,4.82141,76000000.0
2008-05-07 11:25:00,4.81988,4.8234,4.81978,4.82068,64000000.0
2008-05-07 11:30:00,4.82038,4.82092,4.8182,4.81927,74000000.0
2008-05-07 11:35:00,4.81984,4.8205,4.81833,4.81957,60000000.0
2008-05-07 11:40:00,4.81994,4.82027,4.81547,4.81598,64000000.0
2008-05-07 11:45:00,4.81652,4.81763,4.81498,4.81712,62000000.0
2008-05-07 11:50:00,4.81743,4.81896,4.81632,4.81849,68000000.0
2008-05-07 11:55:00,4.81757,4.81815,4.81613,4.81623,52000000.0
2008-05-07 12:00:00,4.818,4.83225,4.81757,4.83023,63000000.0
2008-05-07 12:05:00,4.83258,4.83501,4.8308,4.83501,61000000.0
2008-05-07 12:10:00,4.83314,4.83581,4.83297,4.83394,63000000.0
2008-05-07 12:15:00,4.83409,4.83482,4.8328,4.83285,56000000.0
2008-05-07 12:20:00,4.83442,4.83442,4.83223,4.83229,70000000.0
2008-05-07 12:25:00,4.83208,4.83418,4.82943,4.82943,57000000.0
2008-05-07 12:30:00,4.83075,4.83206,4.82857,4.8314,61000000.0
2008-05-07 12:35:00,4.82986,4.83127,4.82771,4.82951,64000000.0
2008-05-07 12:40:00,4.82929,4.82955,4.82665,4.82873,70000000.0
2008-05-07 12:45:00,4.82927,4.82993,4.8275,4.82803,65000000.0
2008-05-07 12:50:00,4.8278,4.82972,4.82716,4.8277,66000000.0
2008-05-07 12:55:00,4.82876,4.8307,4.8276,4.8307,62000000.0
2008-05-07 13:00:00,4.83102,4.83202,4.82961,4.82972,81000000.0
2008-05-07 13:05:00,4.83063,4.83108,4.82754,4.82944,77000000.0
2008-05-07 13:10:00,4.8284,4.82922,4.82661,4.82829,79000000.0
2008-05-07 13:15:00,4.82635,4.82878,4.82635,4.82788,63000000.0
2008-05-07 13:20:00,4.8292,4.82936,4.82531,4.82631,78000000.0
2008-05-07 13:25:00,4.82718,4.82786,4.82587,4.82681,62000000.0
2008-05-07 13:30:00,4.82704,4.83017,4.82704,4.82901,55000000.0
2008-05-07 13:35:00,4.83008,4.83008,4.82734,4.82795,65000000.0
2008-05-07 13:40:00,4.82867,4.83102,4.82791,4.83071,55000000.0
2008-05-07 13:45:00,4.83025,4.83148,4.82827,4.82977,64000000.0
2008-05-07 13:50:00,4.82924,4.82933,4.82599,4.8282,58000000.0
2008-05-07 13:55:00,4.82816,4.82907,4.827,4.82744,59000000.0
2008-05-07 14:00:00,4.82828,4.82859,4.82605,4.82705,72000000.0
2008-05-07 14:05:00,4.82806,4.83027,4.82745,4.82974,60000000.0
2008-05-07 14:10:00,4.82997,4.83073,4.82824,4.83056,56000000.0
2008-05-07 14:15:00,4.83023,4.83058,4.82821,4.82893,76000000.0
2008-05-07 14:20:00,4.82904,4.8303,4.82724,4.82865,52000000.0
2008-05-07 14:25:00,4.82881,4.83174,4.82727,4.82819,65000000.0
2008-05-07 14:30:00,4.82982,4.83389,4.82863,4.83374,60000000.0
2008-05-07 14:35:00,4.83224,4.83383,4.83071,4.83235,63000000.0
2008-05-07 14:40:00,4.83238,4.83445,4.83114,4.83445,77000000.0
2008-05-07 14:45:00,4.83289,4.83999,4.83289,4.83983,56000000.0
2008-05-07 14:50:00,4.8402,4.8402,4.83403,4.83646,60000000.0
2008-05-07 14:55:00,4.83559,4.839,4.83536,4.83735,71000000.0
2008-05-07 15:00:00,4.8374,4.84393,4.83688,4.84296,76000000.0
2008-05-07 15:05:00,4.84126,4.84498,4.83945,4.84128,68000000.0
2008-05-07 15:10:00,4.84091,4.84243,4.83774,4.84047,61000000.0
2008-05-07 15:15:00,4.83912,4.84155,4.83873,4.83913,68000000.0
2008-05-07 15:20:00,4.83799,4.83957,4.83705,4.83811,59000000.0
2008-05-07 15:25:00,4.83753,4.84027,4.83753,4.8388,71000000.0
2008-05-07 15:30:00,4.83854,4.84221,4.83608,4.84043,68000000.0
2008-05-07 15:35:00,4.83951,4.84305,4.83951,4.8419,52000000.0
2008-05-07 15:40:00,4.84254,4.84283,4.83751,4.83837,62000000.0
2008-05-07 15:45:00,4.83955,4.84093,4.83799,4.83889,81000000.0
2008-05-07 15:50:00,4.83961,4.84129,4.83854,4.83986,75000000.0
2008-05-07 15:55:00,4.83998,4.84038,4.83617,4.83886,74000000.0
2008-05-07 16:00:00,4.83818,4.84258,4.83575,4.84245,61000000.0
2008-05-07 16:05:00,4.8419,4.84358,4.8398,4.8398,70000000.0
2008-05-07 16:10:00,4.8404,4.84265,4.83967,4.84154,64000000.0
2008-05-07 16:15:00,4.84228,4.84601,4.84119,4.84436,66000000.0
2008-05-07 16:20:00,4.84472,4.84546,4.84231,4.84372,65000000.0
2008-05-07 16:25:00,4.84338,4.84421,4.84132,4.84348,51000000.0
2008-05-07 16:30:00,4.8426,4.84612,4.84255,4.8449,53000000.0
2008-05-07 16:35:00,4.84567,4.84788,4.84409,4.8451,78000000.0
2008-05-07 16:40:00,4.84596,4.84696,4.84165,4.84323,86000000.0
2008-05-07 16:45:00,4.84249,4.84388,4.84085,4.84291,59000000.0
2008-05-07 16:50:00,4.84184,4.84244,4.83873,4.84118,66000000.0
2008-05-07 16:55:00,4.83941,4.84076,4.83739,4.83998,52000000.0
2008-05-07 17:00:00,4.83941,4.84093,4.83863,4.83997,62000000.0
2008-05-07 17:05:00,4.84064,4.84064,4.83727,4.83976,73000000.0
2008-05-07 17:10:00,4.83892,4.84049,4.83825,4.8392,57000000.0
2008-05-07 17:15:00,4.83947,4.8401,4.83728,4.83936,71000000.0
2008-05-07 17:20:00,4.83995,4.84164,4.83801,4.8398,55000000.0
2008-05-07 17:25:00,4.84064,4.84338,4.83916,4.84207,62000000.0
2008-05-07 17:30:00,4.84196,4.84449,4.84014,4.84449,63000000.0
2008-05-07 17:35:00,4.84484,4.84526,4.84252,4.84414,64000000.0
2008-05-07 17:40:00,4.84375,4.84547,4.84319,4.84347,76000000.0
2008-05-07 17:45:00,4.84345,4.85002,4.84345,4.84951,60000000.0
2008-05-07 17:50:00,4.84863,4.85031,4.84736,4.84825,86000000.0
2008-05-07 17:55:00,4.84802,4.84979,4.84644,4.84971,66000000.0
2008-05-07 18:00:00,4.84893,4.84955,4.84683,4.84909,72000000.0
2008-05-07 18:05:00,4.84949,4.84949,4.84528,4.84528,73000000.0
2008-05-07 18:10:00,4.84701,4.84722,4.84361,4.84361,58000000.0
2008-05-07 18:15:00,4.84511,4.84641,4.84359,4.84565,61000000.0
2008-05-07 18:20:00,4.84536,4.84707,4.84512,4.84603,63000000.0
2008-05-07 18:25:00,4.84648,4.84671,4.84426,4.84548,67000000.0
2008-05-07 18:30:00,4.84577,4.84598,4.8432,4.84476,65000000.0
2008-05-07 18:35:00,4.84401,4.8466,4.84327,4.846,76000000.0
2008-05-07 18:40:00,4.84503,4.8464,4.84357,4.84421,67000000.0
2008-05-07 18:45:00,4.84468,4.84485,4.84264,4.84402,66000000.0
2008-05-07 18:50:00,4.84295,4.84443,4.84234,4.84407,63000000.0
2008-05-07 18:55:00,4.84494,4.84527,4.84243,4.84252,71000000.0
2008-05-07 19:00:00,4.8435,4.84532,4.842,4.84352,70000000.0
2008-05-07 19:05:00,4.84307,4.84513,4.84211,4.84299,76000000.0
2008-05-07 19:10:00,4.84199,4.84234,4.83997,4.84179,68000000.0
2008-05-07 19:15:00,4.84083,4.84235,4.84062,4.84086,61000000.0
2008-05-07 19:20:00,4.84196,4.84206,4.84027,4.84027,72000000.0
2008-05-07 19:25:00,4.8419,4.84374,4.84097,4.84374,62000000.0
2008-05-07 19:30:00,4.842,4.8433,4.84143,4.84143,66000000.0
2008-05-07 19:35:00,4.84143,4.84319,4.84099,4.84182,63000000.0
2008-05-07 19:40:00,4.84217,4.84217,4.83973,4.83981,70000000.0
2008-05-07 19:45:00,4.84092,4.84182,4.83961,4.8414,70000000.0
2008-05-07 19:50:00,4.8404,4.84219,4.84021,4.84168,71000000.0
2008-05-07 19:55:00,4.84196,4.84196,4.83954,4.84018,68000000.0
2008-05-07 20:00:00,4.84123,4.84196,4.83991,4.8402,67000000.0
2008-05-07 20:05:00,4.84124,4.84159,4.83931,4.83935,65000000.0
2008-05-07 20:10:00,4.84042,4.84059,4.83855,4.83908,66000000.0
2008-05-07 20:15:00,4.8395,4.84064,4.83825,4.83992,64000000.0
2008-05-07 20:20:00,4.84091,4.84091,4.83801,4.83847,65000000.0
2008-05-07 20:25:00,4.83802,4.83919,4.83646,4.83666,63000000.0
2008-05-07 20:30:00,4.83804,4.83967,4.83643,4.83866,59000000.0
2008-05-07 20:35:00,4.83881,4.8398,4.83684,4.83973,70000000.0
2008-05-07 20:40:00,4.83874,4.84059,4.83827,4.83827,89000000.0
2008-05-07 20:45:00,4.83952,4.83952,4.83713,4.83829,67000000.0
2008-05-07 20:50:00,4.83809,4.83892,4.83668,4.83859,62000000.0
2008-05-07 20:55:00,4.83801,4.83971,4.83702,4.83971,65000000.0
2008-05-07 21:00:00,4.83905,4.83928,4.83728,4.83841,72000000.0
2008-05-07 21:05:00,4.83793,4.83936,4.83673,4.83729,66000000.0
2008-05-07 21:10:00,4.83874,4.83929,4.83723,4.83832,62000000.0
2008-05-07 21:15:00,4.83757,4.83937,4.83721,4.83861,68000000.0
2008-05-07 21:20:00,4.83816,4.83939,4.83763,4.83868,52000000.0
2008-05-07 21:25:00,4.83799,4.83944,4.83779,4.83856,58000000.0
2008-05-07 21:30:00,4.83772,4.84158,4.83772,4.83928,59000000.0
2008-05-07 21:35:00,4.83979,4.84187,4.83707,4.83737,88000000.0
2008-05-07 21:40:00,4.83736,4.83829,4.83606,4.83697,65000000.0
2008-05-07 21:45:00,4.83719,4.83805,4.83598,4.83758,62000000.0
2008-05-07 21:50:00,4.83773,4.83877,4.83574,4.83694,62000000.0
2008-05-07 21:55:00,4.83644,4.83763,4.8357,4.83707,72000000.0
2008-05-07 22:00:00,4.83799,4.83835,4.83594,4.83717,79000000.0
2008-05-07 22:05:00,4.83652,4.8381,4.83625,4.83734,67000000.0
2008-05-07 22:10:00,4.83745,4.8406,4.83734,4.83992,64000000.0
2008-05-07 22:15:00,4.84026,4.84108,4.83839,4.84052,69000000.0
2008-05-07 22:20:00,4.84076,4.84435,4.84062,4.84157,69000000.0
2008-05-07 22:25:00,4.84156,4.84285,4.83962,4.84254,63000000.0
2008-05-07 22:30:00,4.84171,4.84186,4.83944,4.83944,60000000.0
2008-05-07 22:35:00,4.83996,4.84154,4.83903,4.83991,56000000.0
2008-05-07 22:40:00,4.83927,4.84168,4.83927,4.84073,63000000.0
2008-05-07 22:45:00,4.84113,4.8413,4.83982,4.84118,68000000.0
2008-05-07 22:50:00,4.84109,4.84142,4.83839,4.84142,70000000.0
2008-05-07 22:55:00,4.84119,4.84177,4.83984,4.84126,64000000.0
2008-05-07 23:00:00,4.84101,4.84358,4.84055,4.84228,68000000.0
2008-05-07 23:05:00,4.84182,4.84344,4.84077,4.84156,60000000.0
2008-05-07 23:10:00,4.84099,4.84334,4.84033,4.84236,66000000.0
2008-05-07 23:15:00,4.84326,4.84344,4.84178,4.84335,65000000.0
2008-05-07 23:20:00,4.84221,4.84321,4.841,4.84144,66000000.0
2008-05-07 23:25:00,4.84206,4.84376,4.84127,4.84324,64000000.0
2008-05-07 23:30:00,4.8437,4.84377,4.84184,4.84253,72000000.0
2008-05-07 23:35:00,4.84182,4.84333,4.8418,4.84266,62000000.0
2008-05-07 23:40:00,4.84169,4.84235,4.84005,4.84049,80000000.0
2008-05-07 23:45:00,4.84054,4.84207,4.84034,4.84127,76000000.0
2008-05-07 23:50:00,4.84139,4.84215,4.84027,4.84167,67000000.0
2008-05-07 23:55:00,4.84157,4.84207,4.8398,4.84014,76000000.0
2008-05-08 00:00:00,4.83943,4.84015,4.83802,4.83846,70000000.0
2008-05-08 00:05:00,4.83912,4.83916,4.83695,4.83815,62000000.0
2008-05-08 00:10:00,4.83794,4.83856,4.83691,4.8381,63000000.0
2008-05-08 00:15:00,4.83787,4.83876,4.83688,4.83849,65000000.0
2008-05-08 00:20:00,4.8374,4.83924,4.8374,4.83826,60000000.0
2008-05-08 00:25:00,4.83852,4.83961,4.83777,4.83811,66000000.0
2008-05-08 00:30:00,4.83994,4.84133,4.83815,4.84118,64000000.0
2008-05-08 00:35:00,4.84167,4.84194,4.84,4.84084,80000000.0
2008-05-08 00:40:00,4.84019,4.84206,4.84019,4.84128,61000000.0
2008-05-08 00:45:00,4.84243,4.84507,4.84124,4.84468,63000000.0
2008-05-08 00:50:00,4.84475,4.84481,4.84203,4.84403,60000000.0
2008-05-08 00:55:00,4.84471,4.84578,4.84328,4.84566,66000000.0
2008-05-08 01:00:00,4.8447,4.84722,4.84453,4.84608,63000000.0
2008-05-08 01:05:00,4.844,4.84703,4.84347,4.84509,70000000.0
2008-05-08 01:10:00,4.84593,4.84613,4.84399,4.84499,55000000.0
2008-05-08 01:15:00,4.84478,4.84722,4.8446,4.84707,63000000.0
2008-05-08 01:20:00,4.84754,4.84951,4.84623,4.84623,59000000.0
2008-05-08 01:25:00,4.84741,4.84875,4.84519,4.84789,70000000.0
2008-05-08 01:30:00,4.84764,4.8535,4.84571,4.8535,68000000.0
2008-05-08 01:35:00,4.85227,4.8539,4.84852,4.84962,71000000.0
2008-05-08 01:40:00,4.85073,4.85183,4.84778,4.85145,72000000.0
2008-05-08 01:45:00,4.85012,4.85409,4.8472,4.85409,68000000.0
2008-05-08 01:50:00,4.8514,4.85911,4.85003,4.85604,67000000.0
2008-05-08 01:55:00,4.85797,4.85908,4.8511,4.8576,61000000.0
2008-05-08 02:00:00,4.85544,4.85615,4.84899,4.85371,69000000.0
2008-05-08 02:05:00,4.85539,4.85865,4.85042,4.85772,73000000.0
2008-05-08 02:10:00,4.85959,4.85961,4.85231,4.85784,74000000.0
2008-05-08 02:15:00,4.8576,4.85885,4.85189,4.85648,70000000.0
2008-05-08 02:20:00,4.85617,4.85755,4.85055,4.85408,74000000.0
2008-05-08 02:25:00,4.85594,4.85594,4.84926,4.85376,59000000.0
2008-05-08 02:30:00,4.85386,4.85641,4.85049,4.85588,64000000.0
2008-05-08 02:35:00,4.85615,4.85761,4.85197,4.85564,71000000.0
2008-05-08 02:40:00,4.85642,4.85713,4.85111,4.85367,69000000.0
2008-05-08 02:45:00,4.85413,4.85572,4.85048,4.8548,69000000.0
2008-05-08 02:50:00,4.8557,4.85683,4.85107,4.85572,66000000.0
2008-05-08 02:55:00,4.85639,4.85842,4.85144,4.85173,65000000.0
2008-05-08 03:00:00,4.85128,4.8571,4.85128,4.8552,67000000.0
2008-05-08 03:05:00,4.85565,4.85778,4.85137,4.85621,68000000.0
2008-05-08 03:10:00,4.85468,4.85608,4.85001,4.85606,80000000.0
2008-05-08 03:15:00,4.85608,4.85617,4.85021,4.85475,50000000.0
2008-05-08 03:20:00,4.85516,4.85654,4.85048,4.8545,62000000.0
2008-05-08 03:25:00,4.85711,4.8573,4.85073,4.85707,71000000.0
2008-05-08 03:30:00,4.85214,4.85558,4.84951,4.85312,68000000.0
2008-05-08 03:35:00,4.85263,4.85372,4.84902,4.85315,60000000.0
2008-05-08 03:40:00,4.84971,4.85459,4.84942,4.85394,82000000.0
2008-05-08 03:45:00,4.8532,4.8572,4.84949,4.85137,53000000.0
2008-05-08 03:50:00,4.85624,4.8691,4.85288,4.86807,74000000.0
2008-05-08 03:55:00,4.86753,4.87416,4.86701,4.87176,63000000.0
2008-05-08 04:00:00,4.87224,4.87224,4.86767,4.86798,70000000.0
2008-05-08 04:05:00,4.86759,4.86942,4.86621,4.86693,66000000.0
2008-05-08 04:10:00,4.86729,4.86854,4.8652,4.86542,77000000.0
2008-05-08 04:15:00,4.86611,4.86857,4.86535,4.86747,57000000.0
2008-05-08 04:20:00,4.86804,4.86804,4.86516,4.86522,62000000.0
2008-05-08 04:25:00,4.86691,4.86695,4.86455,4.86538,53000000.0
2008-05-08 04:30:00,4.86555,4.86733,4.86435,4.8657,66000000.0
2008-05-08 04:35:00,4.86616,4.86704,4.86364,4.86486,64000000.0
2008-05-08 04:40:00,4.86467,4.86509,4.86332,4.86395,54000000.0
2008-05-08 04:45:00,4.86437,4.86464,4.86192,4.863,63000000.0
2008-05-08 04:50:00,4.86202,4.86506,4.86202,4.86366,71000000.0
2008-05-08 04:55:00,4.86491,4.86555,4.86315,4.86529,65000000.0
2008-05-08 05:00:00,4.86503,4.86659,4.86431,4.8651,62000000.0
2008-05-08 05:05:00,4.86677,4.86732,4.86416,4.86509,72000000.0
2008-05-08 05:10:00,4.86508,4.86897,4.86434,4.8684,59000000.0
2008-05-08 05:15:00,4.86856,4.86856,4.86546,4.86736,67000000.0
2008-05-08 05:20:00,4.86683,4.86701,4.86479,4.86686,79000000.0
2008-05-08 05:25:00,4.86633,4.86856,4.86491,4.86718,66000000.0
2008-05-08 05:30:00,4.86783,4.86981,4.86694,4.86856,76000000.0
2008-05-08 05:35:00,4.86953,4.87056,4.86821,4.86853,78000000.0
2008-05-08 05:40:00,4.8684,4.86896,4.8664,4.86708,61000000.0
2008-05-08 05:45:00,4.86637,4.86928,4.86637,4.86899,77000000.0
2008-05-08 05:50:00,4.86806,4.86874,4.85773,4.86511,62000000.0
2008-05-08 05:55:00,4.8668,4.86849,4.86531,4.86706,70000000.0
2008-05-08 06:00:00,4.86814,4.86857,4.86598,4.86711,77000000.0
2008-05-08 06:05:00,4.86639,4.86749,4.86482,4.86598,81000000.0
2008-05-08 06:10:00,4.86565,4.86648,4.86402,4.86618,73000000.0
2008-05-08 06:15:00,4.86593,4.86652,4.8645,4.86583,69000000.0
2008-05-08 06:20:00,4.86622,4.86682,4.86499,4.86658,68000000.0
2008-05-08 06:25:00,4.86737,4.86746,4.8649,4.866,71000000.0
2008-05-08 06:30:00,4.86525,4.86612,4.85662,4.86395,58000000.0
2008-05-08 06:35:00,4.86583,4.86622,4.86416,4.86546,72000000.0
2008-05-08 06:40:00,4.86507,4.86673,4.86482,4.86488,71000000.0
2008-05-08 06:45:00,4.86652,4.86652,4.86358,4.8656,69000000.0
2008-05-08 06:50:00,4.86579,4.86645,4.86434,4.86597,56000000.0
2008-05-08 06:55:00,4.8654,4.8663,4.86403,4.8648,64000000.0
2008-05-08 07:00:00,4.86522,4.86651,4.86305,4.86614,58000000.0
2008-05-08 07:05:00,4.86638,4.86946,4.8657,4.86735,59000000.0
2008-05-08 07:10:00,4.86832,4.8709,4.86706,4.87065,82000000.0
2008-05-08 07:15:00,4.86992,4.87304,4.86867,4.87239,80000000.0
2008-05-08 07:20:00,4.87362,4.87401,4.86934,4.87032,76000000.0
2008-05-08 07:25:00,4.86916,4.87196,4.86916,4.87104,78000000.0
2008-05-08 07:30:00,4.86972,4.87126,4.86914,4.86987,61000000.0
2008-05-08 07:35:00,4.87019,4.87155,4.8696,4.87098,63000000.0
2008-05-08 07:40:00,4.87059,4.87311,4.87039,4.87198,55000000.0
2008-05-08 07:45:00,4.87142,4.87173,4.86689,4.86918,59000000.0
2008-05-08 07:50:00,4.86918,4.86956,4.86654,4.86717,67000000.0
2008-05-08 07:55:00,4.8669,4.86774,4.86329,4.86597,62000000.0
2008-05-08 08:00:00,4.86589,4.86635,4.86279,4.86511,65000000.0
2008-05-08 08:05:00,4.86424,4.86666,4.86152,4.86666,73000000.0
2008-05-08 08:10:00,4.8657,4.86587,4.86397,4.86425,58000000.0
2008-05-08 08:15:00,4.86431,4.86696,4.86224,4.86696,59000000.0
2008-05-08 08:20:00,4.86677,4.86825,4.86452,4.86743,64000000.0
2008-05-08 08:25:00,4.86708,4.86831,4.86266,4.86412,56000000.0
2008-05-08 08:30:00,4.86471,4.8649,4.86263,4.86417,62000000.0
2008-05-08 08:35:00,4.86423,4.86423,4.85821,4.85874,56000000.0
2008-05-08 08:40:00,4.85831,4.86037,4.85595,4.85729,58000000.0
2008-05-08 08:45:00,4.85825,4.85932,4.85686,4.85826,76000000.0
2008-05-08 08:50:00,4.85695,4.85861,4.85495,4.85516,81000000.0
2008-05-08 08:55:00,4.85555,4.85809,4.85523,4.85728,70000000.0
2008-05-08 09:00:00,4.85766,4.86125,4.85652,4.86031,62000000.0
2008-05-08 09:05:00,4.85958,4.86292,4.85958,4.86005,66000000.0
2008-05-08 09:10:00,4.86129,4.86398,4.86067,4.86127,67000000.0
2008-05-08 09:15:00,4.8624,4.8627,4.85996,4.86143,72000000.0
2008-05-08 09:20:00,4.86196,4.86371,4.86067,4.86371,74000000.0
2008-05-08 09:25:00,4.86251,4.86446,4.86093,4.86249,68000000.0
2008-05-08 09:30:00,4.86128,4.86281,4.85933,4.86035,69000000.0
2008-05-08 09:35:00,4.85938,4.86224,4.85938,4.86081,85000000.0
2008-05-08 09:40:00,4.86014,4.86201,4.85668,4.85823,74000000.0
2008-05-08 09:45:00,4.85832,4.85885,4.85552,4.85751,76000000.0
2008-05-08 09:50:00,4.8576,4.86287,4.8576,4.86111,74000000.0
2008-05-08 09:55:00,4.86064,4.86202,4.85959,4.8606,68000000.0
2008-05-08 10:00:00,4.86081,4.86107,4.85926,4.86059,75000000.0
2008-05-08 10:05:00,4.86034,4.86095,4.8586,4.86039,50000000.0
2008-05-08 10:10:00,4.85998,4.86118,4.85841,4.85884,70000000.0
2008-05-08 10:15:00,4.85872,4.85969,4.85692,4.85759,74000000.0
2008-05-08 10:20:00,4.85748,4.86096,4.8569,4.86033,60000000.0
2008-05-08 10:25:00,4.86005,4.86086,4.8585,4.8608,60000000.0
2008-05-08 10:30:00,4.86093,4.86105,4.85784,4.8587,57000000.0
2008-05-08 10:35:00,4.85868,4.85921,4.85555,4.8581,72000000.0
2008-05-08 10:40:00,4.85859,4.85871,4.85631,4.85682,62000000.0
2008-05-08 10:45:00,4.85878,4.85878,4.85554,4.85579,55000000.0
2008-05-08 10:50:00,4.85512,4.85879,4.85512,4.85843,72000000.0
2008-05-08 10:55:00,4.85706,4.85966,4.85674,4.85966,49000000.0
2008-05-08 11:00:00,4.85983,4.86114,4.85774,4.85774,61000000.0
2008-05-08 11:05:00,4.85912,4.85965,4.85663,4.85711,71000000.0
2008-05-08 11:10:00,4.8575,4.8587,4.85632,4.85691,67000000.0
2008-05-08 11:15:00,4.85863,4.85865,4.85579,4.85579,63000000.0
2008-05-08 11:20:00,4.85681,4.8579,4.85584,4.85757,76000000.0
2008-05-08 11:25:00,4.85753,4.85861,4.85598,4.85824,64000000.0
2008-05-08 11:30:00,4.85768,4.85886,4.8566,4.85886,74000000.0
2008-05-08 11:35:00,4.85882,4.85971,4.85723,4.85914,60000000.0
2008-05-08 11:40:00,4.85876,4.85996,4.85712,4.85887,64000000.0
2008-05-08 11:45:00,4.85828,4.85926,4.85681,4.85926,62000000.0
2008-05-08 11:50:00,4.85873,4.85977,4.85592,4.8573,68000000.0
2008-05-08 11:55:00,4.85695,4.85695,4.85369,4.8559,52000000.0
2008-05-08 12:00:00,4.85716,4.858,4.85512,4.85725,63000000.0
2008-05-08 12:05:00,4.85692,4.85825,4.85625,4.85677,61000000.0
2008-05-08 12:10:00,4.85635,4.8575,4.85544,4.85652,63000000.0
2008-05-08 12:15:00,4.8561,4.85721,4.85566,4.85621,56000000.0
2008-05-08 12:20:00,4.85592,4.85708,4.85455,4.85455,70000000.0
2008-05-08 12:25:00,4.85508,4.85627,4.85438,4.85545,57000000.0
2008-05-08 12:30:00,4.85518,4.85614,4.85378,4.85533,61000000.0
2008-05-08 12:35:00,4.85601,4.85676,4.85406,4.85406,64000000.0
2008-05-08 12:40:00,4.85526,4.85526,4.85312,4.85389,70000000.0
2008-05-08 12:45:00,4.85365,4.85485,4.85287,4.85371,65000000.0
2008-05-08 12:50:00,4.85453,4.85589,4.8522,4.85497,66000000.0
2008-05-08 12:55:00,4.85578,4.85658,4.85455,4.85569,62000000.0
2008-05-08 13:00:00,4.85583,4.85896,4.85315,4.85766,81000000.0
2008-05-08 13:05:00,4.85866,4.85866,4.8544,4.85563,77000000.0
2008-05-08 13:10:00,4.8562,4.85879,4.85508,4.85825,79000000.0
2008-05-08 13:15:00,4.8568,4.85827,4.85492,4.85552,63000000.0
2008-05-08 13:20:00,4.85618,4.85653,4.85324,4.85438,78000000.0
2008-05-08 13:25:00,4.8536,4.85577,4.85344,4.85498,62000000.0
2008-05-08 13:30:00,4.85576,4.8558,4.84855,4.84904,55000000.0
2008-05-08 13:35:00,4.84814,4.85095,4.84717,4.84949,65000000.0
2008-05-08 13:40:00,4.84986,4.8519,4.84719,4.85097,55000000.0
2008-05-08 13:45:00,4.85189,4.85378,4.84914,4.8511,64000000.0
2008-05-08 13:50:00,4.85106,4.85165,4.84898,4.85007,58000000.0
2008-05-08 13:55:00,4.84933,4.85029,4.84682,4.84844,59000000.0
2008-05-08 14:00:00,4.84927,4.85298,4.84897,4.85249,72000000.0
2008-05-08 14:05:00,4.8534,4.85479,4.85098,4.85337,60000000.0
2008-05-08 14:10:00,4.85363,4.8566,4.85245,4.85627,56000000.0
2008-05-08 14:15:00,4.85717,4.85835,4.85591,4.85702,76000000.0
2008-05-08 14:20:00,4.85636,4.85814,4.85548,4.85757,52000000.0
2008-05-08 14:25:00,4.85876,4.86071,4.85716,4.85748,65000000.0
2008-05-08 14:30:00,4.85866,4.86098,4.85425,4.86098,60000000.0
2008-05-08 14:35:00,4.86284,4.86656,4.85949,4.85949,63000000.0
2008-05-08 14:40:00,4.86056,4.86112,4.85444,4.85638,77000000.0
2008-05-08 14:45:00,4.85716,4.85792,4.85283,4.8552,56000000.0
2008-05-08 14:50:00,4.85618,4.85649,4.8506,4.85203,60000000.0
2008-05-08 14:55:00,4.85322,4.85356,4.84356,4.84589,71000000.0
2008-05-08 15:00:00,4.84458,4.84839,4.84371,4.84611,76000000.0
2008-05-08 15:05:00,4.84621,4.84755,4.84034,4.84034,68000000.0
2008-05-08 15:10:00,4.84011,4.84237,4.83716,4.84059,61000000.0
2008-05-08 15:15:00,4.84077,4.84192,4.83871,4.8415,68000000.0
2008-05-08 15:20:00,4.84151,4.8441,4.83979,4.84095,59000000.0
2008-05-08 15:25:00,4.84056,4.84299,4.83489,4.83683,71000000.0
2008-05-08 15:30:00,4.83564,4.83623,4.82975,4.83099,68000000.0
2008-05-08 15:35:00,4.83133,4.83252,4.82901,4.82941,52000000.0
2008-05-08 15:40:00,4.82995,4.83454,4.82955,4.83205,62000000.0
2008-05-08 15:45:00,4.83257,4.8342,4.83078,4.83304,81000000.0
2008-05-08 15:50:00,4.83486,4.83622,4.8328,4.83431,75000000.0
2008-05-08 15:55:00,4.83491,4.83826,4.83445,4.83762,74000000.0
2008-05-08 16:00:00,4.83814,4.8385,4.83578,4.83762,61000000.0
2008-05-08 16:05:00,4.83589,4.83859,4.83569,4.83804,70000000.0
2008-05-08 16:10:00,4.83778,4.84104,4.83597,4.83931,64000000.0
2008-05-08 16:15:00,4.84056,4.84142,4.8382,4.8382,66000000.0
2008-05-08 16:20:00,4.83884,4.83958,4.83642,4.83699,65000000.0
2008-05-08 16:25:00,4.83836,4.83836,4.83443,4.83697,51000000.0
2008-05-08 16:30:00,4.83623,4.83758,4.83537,4.83567,53000000.0
2008-05-08 16:35:00,4.83718,4.83729,4.83078,4.8314,78000000.0
2008-05-08 16:40:00,4.83257,4.83422,4.82776,4.8301,86000000.0
2008-05-08 16:45:00,4.82834,4.83138,4.82727,4.83001,59000000.0
2008-05-08 16:50:00,4.83083,4.83225,4.8293,4.8307,66000000.0
2008-05-08 16:55:00,4.83011,4.83303,4.83008,4.83179,52000000.0
2008-05-08 17:00:00,4.833,4.83451,4.83196,4.83399,62000000.0
2008-05-08 17:05:00,4.83446,4.83735,4.83347,4.83587,73000000.0
2008-05-08 17:10:00,4.83696,4.83819,4.8354,4.837,57000000.0
2008-05-08 17:15:00,4.83718,4.83887,4.83585,4.83823,71000000.0
2008-05-08 17:20:00,4.83713,4.8398,4.83679,4.83823,55000000.0
2008-05-08 17:25:00,4.83932,4.84079,4.83803,4.83873,62000000.0
2008-05-08 17:30:00,4.83854,4.84051,4.8378,4.84019,63000000.0
2008-05-08 17:35:00,4.84003,4.84174,4.83793,4.83916,64000000.0
2008-05-08 17:40:00,4.83939,4.84118,4.83795,4.83888,76000000.0
2008-05-08 17:45:00,4.83839,4.84211,4.83681,4.83916,60000000.0
2008-05-08 17:50:00,4.83968,4.83968,4.83621,4.83674,86000000.0
2008-05-08 17:55:00,4.83655,4.83731,4.83515,4.83639,66000000.0
2008-05-08 18:00:00,4.83627,4.83742,4.83567,4.83742,72000000.0
2008-05-08 18:05:00,4.83793,4.83793,4.83498,4.83642,73000000.0
2008-05-08 18:10:00,4.83464,4.83559,4.8334,4.83485,58000000.0
2008-05-08 18:15:00,4.8345,4.83535,4.83194,4.83205,61000000.0
2008-05-08 18:20:00,4.83414,4.83435,4.83168,4.83288,63000000.0
2008-05-08 18:25:00,4.83301,4.83548,4.83256,4.83409,67000000.0
2008-05-08 18:30:00,4.83498,4.83629,4.83359,4.83526,65000000.0
2008-05-08 18:35:00,4.83497,4.83513,4.83284,4.83397,76000000.0
2008-05-08 18:40:00,4.83436,4.83436,4.83093,4.83233,67000000.0
2008-05-08 18:45:00,4.83252,4.83385,4.83108,4.8329,66000000.0
2008-05-08 18:50:00,4.83295,4.83522,4.83253,4.83356,63000000.0
2008-05-08 18:55:00,4.83484,4.83523,4.8321,4.83271,71000000.0
2008-05-08 19:00:00,4.83348,4.83381,4.83168,4.83266,70000000.0
2008-05-08 19:05:00,4.83367,4.83476,4.83208,4.83372,76000000.0
2008-05-08 19:10:00,4.83324,4.83593,4.83263,4.83384,68000000.0
2008-05-08 19:15:00,4.83411,4.83438,4.8319,4.83296,61000000.0
2008-05-08 19:20:00,4.83261,4.83506,4.83229,4.83399,72000000.0
2008-05-08 19:25:00,4.83348,4.83629,4.83348,4.83571,62000000.0
2008-05-08 19:30:00,4.83626,4.8378,4.83469,4.83733,66000000.0
2008-05-08 19:35:00,4.83869,4.83869,4.83601,4.83768,63000000.0
2008-05-08 19:40:00,4.8371,4.83841,4.83595,4.83798,70000000.0
2008-05-08 19:45:00,4.83923,4.83992,4.83733,4.83918,70000000.0
2008-05-08 19:50:00,4.83917,4.84021,4.83763,4.83921,71000000.0
2008-05-08 19:55:00,4.8389,4.83955,4.83739,4.83902,68000000.0
2008-05-08 20:00:00,4.83868,4.84025,4.83789,4.83891,67000000.0
2008-05-08 20:05:00,4.83798,4.8396,4.83712,4.83756,65000000.0
2008-05-08 20:10:00,4.83716,4.83833,4.8362,4.83705,66000000.0
2008-05-08 20:15:00,4.83686,4.83733,4.83356,4.83454,64000000.0
2008-05-08 20:20:00,4.83424,4.83815,4.83364,4.83726,65000000.0
2008-05-08 20:25:00,4.83697,4.83773,4.83495,4.83743,63000000.0
2008-05-08 20:30:00,4.83637,4.83949,4.83633,4.83837,59000000.0
2008-05-08 20:35:00,4.83822,4.83882,4.83714,4.83744,70000000.0
2008-05-08 20:40:00,4.83809,4.83885,4.83602,4.8363,89000000.0
2008-05-08 20:45:00,4.8361,4.839,4.83545,4.83882,67000000.0
2008-05-08 20:50:00,4.83915,4.83964,4.83757,4.83896,62000000.0
2008-05-08 20:55:00,4.83886,4.8404,4.83789,4.83935,65000000.0
2008-05-08 21:00:00,4.83865,4.84119,4.83816,4.83901,72000000.0
2008-05-08 21:05:00,4.8407,4.84136,4.83915,4.83987,66000000.0
2008-05-08 21:10:00,4.8393,4.83983,4.83717,4.83803,62000000.0
2008-05-08 21:15:00,4.83844,4.8399,4.8376,4.83816,68000000.0
2008-05-08 21:20:00,4.83798,4.83938,4.83762,4.83914,52000000.0
2008-05-08 21:25:00,4.83876,4.84039,4.83783,4.83882,58000000.0
2008-05-08 21:30:00,4.83944,4.84052,4.83766,4.83874,59000000.0
2008-05-08 21:35:00,4.83857,4.83981,4.83784,4.83959,88000000.0
2008-05-08 21:40:00,4.83859,4.84052,4.8382,4.84024,65000000.0
2008-05-08 21:45:00,4.84004,4.84004,4.83797,4.83896,62000000.0
2008-05-08 21:50:00,4.83856,4.84049,4.83856,4.83998,62000000.0
2008-05-08 21:55:00,4.84001,4.84082,4.83872,4.84037,72000000.0
2008-05-08 22:00:00,4.84084,4.84198,4.83925,4.84079,79000000.0
2008-05-08 22:05:00,4.84019,4.84159,4.83933,4.84042,67000000.0
2008-05-08 22:10:00,4.84174,4.84229,4.83981,4.84066,64000000.0
2008-05-08 22:15:00,4.84012,4.84235,4.84012,4.84093,69000000.0
2008-05-08 22:20:00,4.8412,4.84393,4.84049,4.8418,69000000.0
2008-05-08 22:25:00,4.84205,4.84218,4.84051,4.84155,63000000.0
2008-05-08 22:30:00,4.84213,4.84232,4.84056,4.84127,60000000.0
2008-05-08 22:35:00,4.84028,4.84176,4.83992,4.84065,56000000.0
2008-05-08 22:40:00,4.84196,4.8421,4.84015,4.84097,63000000.0
2008-05-08 22:45:00,4.84143,4.84248,4.83955,4.84103,68000000.0
2008-05-08 22:50:00,4.84109,4.84231,4.83965,4.84196,70000000.0
2008-05-08 22:55:00,4.84091,4.84272,4.84004,4.84117,64000000.0
2008-05-08 23:00:00,4.84018,4.84227,4.83866,4.83956,68000000.0
2008-05-08 23:05:00,4.83923,4.84013,4.83791,4.83791,60000000.0
2008-05-08 23:10:00,4.83841,4.83921,4.83582,4.83617,66000000.0
2008-05-08 23:15:00,4.8367,4.83776,4.83513,4.83709,65000000.0
2008-05-08 23:20:00,4.83699,4.83904,4.83652,4.83781,66000000.0
2008-05-08 23:25:00,4.8386,4.83878,4.83707,4.83784,64000000.0
2008-05-08 23:30:00,4.83806,4.8393,4.83744,4.83917,72000000.0
2008-05-08 23:35:00,4.83868,4.83905,4.83754,4.83848,62000000.0
2008-05-08 23:40:00,4.83858,4.83928,4.83767,4.83829,80000000.0
2008-05-08 23:45:00,4.83825,4.83927,4.8377,4.83829,76000000.0
2008-05-08 23:50:00,4.83832,4.83928,4.83524,4.83524,67000000.0
2008-05-08 23:55:00,4.83658,4.83859,4.83546,4.83749,76000000.0
2008-05-09 00:00:00,4.83737,4.8399,4.83692,4.83841,70000000.0
2008-05-09 00:05:00,4.83977,4.83981,4.83801,4.83981,62000000.0
2008-05-09 00:10:00,4.8382,4.83987,4.83764,4.83944,63000000.0
2008-05-09 00:15:00,4.83751,4.83944,4.83632,4.83868,65000000.0
2008-05-09 00:20:00,4.83695,4.84045,4.83695,4.83968,60000000.0
2008-05-09 00:25:00,4.83981,4.84129,4.83854,4.84013,66000000.0
2008-05-09 00:30:00,4.8407,4.84079,4.83887,4.83977,64000000.0
2008-05-09 00:35:00,4.83978,4.84076,4.83836,4.83852,80000000.0
2008-05-09 00:40:00,4.83818,4.84015,4.83771,4.83944,61000000.0
2008-05-09 00:45:00,4.8403,4.8404,4.83832,4.83985,63000000.0
2008-05-09 00:50:00,4.83927,4.83998,4.83839,4.83973,60000000.0
2008-05-09 00:55:00,4.84009,4.84034,4.83812,4.83892,66000000.0
2008-05-09 01:00:00,4.83858,4.84146,4.83858,4.84113,63000000.0
2008-05-09 01:05:00,4.84056,4.84129,4.83899,4.83927,70000000.0
2008-05-09 01:10:00,4.83993,4.84113,4.83938,4.84045,55000000.0
2008-05-09 01:15:00,4.83998,4.84064,4.83837,4.83973,63000000.0
2008-05-09 01:20:00,4.83813,4.83981,4.83813,4.83865,59000000.0
2008-05-09 01:25:00,4.83794,4.83992,4.83751,4.83792,70000000.0
2008-05-09 01:30:00,4.83789,4.83954,4.83755,4.83919,68000000.0
2008-05-09 01:35:00,4.839,4.83901,4.83601,4.83628,71000000.0
2008-05-09 01:40:00,4.83658,4.83742,4.83515,4.8366,72000000.0
2008-05-09 01:45:00,4.8355,4.83696,4.83516,4.83644,68000000.0
2008-05-09 01:50:00,4.83576,4.83774,4.83538,4.83773,67000000.0
2008-05-09 01:55:00,4.8377,4.83863,4.83656,4.83723,61000000.0
2008-05-09 02:00:00,4.83816,4.83872,4.83659,4.83774,69000000.0
2008-05-09 02:05:00,4.83763,4.83874,4.83662,4.83737,73000000.0
2008-05-09 02:10:00,4.8369,4.83843,4.83642,4.83749,74000000.0
2008-05-09 02:15:00,4.83645,4.83893,4.83625,4.83675,70000000.0
2008-05-09 02:20:00,4.838,4.83844,4.83642,4.83727,74000000.0
2008-05-09 02:25:00,4.83791,4.83899,4.8371,4.83789,59000000.0
2008-05-09 02:30:00,4.83723,4.83877,4.83723,4.83827,64000000.0
2008-05-09 02:35:00,4.83807,4.83962,4.83757,4.83961,71000000.0
2008-05-09 02:40:00,4.83911,4.83952,4.83755,4.83861,69000000.0
2008-05-09 02:45:00,4.83871,4.84114,4.83784,4.83998,69000000.0
2008-05-09 02:50:00,4.84068,4.84139,4.83956,4.84011,66000000.0
2008-05-09 02:55:00,4.84123,4.84123,4.83776,4.83801,65000000.0
2008-05-09 03:00:00,4.83863,4.83926,4.83469,4.83469,67000000.0
2008-05-09 03:05:00,4.83549,4.83787,4.83433,4.83669,68000000.0
2008-05-09 03:10:00,4.83676,4.83767,4.83593,4.83751,80000000.0
2008-05-09 03:15:00,4.83587,4.83722,4.8343,4.83554,50000000.0
2008-05-09 03:20:00,4.83537,4.83576,4.8297,4.8297,62000000.0
2008-05-09 03:25:00,4.82981,4.83353,4.8297,4.83203,71000000.0
2008-05-09 03:30:00,4.83312,4.83318,4.8297,4.83087,68000000.0
2008-05-09 03:35:00,4.83061,4.83371,4.8299,4.83345,60000000.0
2008-05-09 03:40:00,4.83289,4.83523,4.83206,4.83458,82000000.0
2008-05-09 03:45:00,4.83472,4.8353,4.83314,4.83466,53000000.0
2008-05-09 03:50:00,4.8346,4.8362,4.83408,4.83456,74000000.0
2008-05-09 03:55:00,4.83655,4.83954,4.83613,4.83845,63000000.0
2008-05-09 04:00:00,4.8381,4.8394,4.83686,4.83722,70000000.0
2008-05-09 04:05:00,4.83695,4.83858,4.83563,4.83655,66000000.0
2008-05-09 04:10:00,4.83645,4.83682,4.83295,4.83451,77000000.0
2008-05-09 04:15:00,4.83531,4.83535,4.83321,4.83455,57000000.0
2008-05-09 04:20:00,4.83421,4.83631,4.83421,4.83559,62000000.0
2008-05-09 04:25:00,4.83482,4.83507,4.83302,4.83449,53000000.0
2008-05-09 04:30:00,4.83452,4.83502,4.83295,4.83351,66000000.0
2008-05-09 04:35:00,4.83342,4.83445,4.8323,4.83402,64000000.0
2008-05-09 04:40:00,4.83211,4.83398,4.83125,4.83276,54000000.0
2008-05-09 04:45:00,4.83441,4.8353,4.83213,4.83433,63000000.0
2008-05-09 04:50:00,4.83457,4.83497,4.83322,4.83477,71000000.0
2008-05-09 04:55:00,4.83483,4.8363,4.83454,4.83567,65000000.0
2008-05-09 05:00:00,4.83514,4.83692,4.83443,4.8351,62000000.0
2008-05-09 05:05:00,4.83465,4.83705,4.83426,4.83636,72000000.0
2008-05-09 05:10:00,4.83538,4.83727,4.83528,4.83528,59000000.0
2008-05-09 05:15:00,4.83596,4.83693,4.83421,4.83562,67000000.0
2008-05-09 05:20:00,4.83429,4.83554,4.83399,4.83481,79000000.0
2008-05-09 05:25:00,4.83491,4.83591,4.83371,4.83552,66000000.0
2008-05-09 05:30:00,4.83479,4.8367,4.83423,4.83608,76000000.0
2008-05-09 05:35:00,4.83597,4.83769,4.83511,4.83662,78000000.0
2008-05-09 05:40:00,4.8379,4.83872,4.83649,4.83849,61000000.0
2008-05-09 05:45:00,4.83844,4.8393,4.83689,4.83813,77000000.0
2008-05-09 05:50:00,4.83811,4.84131,4.83789,4.83946,62000000.0
2008-05-09 05:55:00,4.8396,4.8403,4.83789,4.83802,70000000.0
2008-05-09 06:00:00,4.83788,4.83868,4.83675,4.83781,77000000.0
2008-05-09 06:05:00,4.83835,4.83877,4.83605,4.83605,81000000.0
2008-05-09 06:10:00,4.83614,4.8374,4.83568,4.83679,73000000.0
2008-05-09 06:15:00,4.83661,4.83714,4.83565,4.8363,69000000.0
2008-05-09 06:20:00,4.83738,4.8374,4.83519,4.8374,68000000.0
2008-05-09 06:25:00,4.83675,4.83771,4.83565,4.83566,71000000.0
2008-05-09 06:30:00,4.83581,4.83689,4.83371,4.83582,58000000.0
2008-05-09 06:35:00,4.83624,4.83822,4.83624,4.83738,72000000.0
2008-05-09 06:40:00,4.83872,4.83932,4.83649,4.837,71000000.0
2008-05-09 06:45:00,4.83734,4.83788,4.83422,4.83512,69000000.0
2008-05-09 06:50:00,4.83419,4.83751,4.83419,4.83659,56000000.0
2008-05-09 06:55:00,4.83647,4.83733,4.83402,4.83473,64000000.0
2008-05-09 07:00:00,4.83333,4.83482,4.83271,4.83368,58000000.0
2008-05-09 07:05:00,4.8335,4.83498,4.8327,4.83457,59000000.0
2008-05-09 07:10:00,4.83309,4.83523,4.83287,4.83445,82000000.0
2008-05-09 07:15:00,4.8347,4.83497,4.83326,4.83441,80000000.0
2008-05-09 07:20:00,4.83374,4.83576,4.83342,4.83381,76000000.0
2008-05-09 07:25:00,4.83485,4.83497,4.83277,4.83282,78000000.0
2008-05-09 07:30:00,4.83251,4.83419,4.83067,4.83127,61000000.0
2008-05-09 07:35:00,4.83231,4.83333,4.82827,4.83009,63000000.0
2008-05-09 07:40:00,4.8297,4.83303,4.8266,4.8279,55000000.0
2008-05-09 07:45:00,4.82617,4.83105,4.82617,4.82813,59000000.0
2008-05-09 07:50:00,4.82861,4.83205,4.82761,4.82826,67000000.0
2008-05-09 07:55:00,4.83144,4.83195,4.82661,4.82835,62000000.0
2008-05-09 08:00:00,4.82896,4.83032,4.81983,4.82248,65000000.0
2008-05-09 08:05:00,4.82174,4.8272,4.82002,4.82386,73000000.0
2008-05-09 08:10:00,4.82219,4.82774,4.82162,4.82349,58000000.0
2008-05-09 08:15:00,4.82958,4.83041,4.82499,4.83041,59000000.0
2008-05-09 08:20:00,4.82502,4.82998,4.82502,4.82968,64000000.0
2008-05-09 08:25:00,4.82461,4.82941,4.82454,4.82649,56000000.0
2008-05-09 08:30:00,4.8248,4.83105,4.82455,4.82948,62000000.0
2008-05-09 08:35:00,4.82908,4.83336,4.82758,4.83082,56000000.0
2008-05-09 08:40:00,4.83182,4.8328,4.82879,4.82979,58000000.0
2008-05-09 08:45:00,4.82886,4.82981,4.82397,4.82628,76000000.0
2008-05-09 08:50:00,4.82563,4.82912,4.82478,4.82517,81000000.0
2008-05-09 08:55:00,4.82473,4.82581,4.82224,4.82298,70000000.0
2008-05-09 09:00:00,4.82191,4.82399,4.82102,4.82399,62000000.0
2008-05-09 09:05:00,4.82412,4.8262,4.82244,4.8262,66000000.0
2008-05-09 09:10:00,4.82661,4.82661,4.82333,4.82418,67000000.0
2008-05-09 09:15:00,4.82338,4.82435,4.82188,4.82271,72000000.0
2008-05-09 09:20:00,4.82214,4.82326,4.81829,4.82061,74000000.0
2008-05-09 09:25:00,4.82092,4.82199,4.81951,4.82078,68000000.0
2008-05-09 09:30:00,4.82132,4.82147,4.817,4.81805,69000000.0
2008-05-09 09:35:00,4.81698,4.81754,4.81434,4.81749,85000000.0
2008-05-09 09:40:00,4.81688,4.81738,4.81271,4.81512,74000000.0
2008-05-09 09:45:00,4.81442,4.82114,4.81442,4.82102,76000000.0
2008-05-09 09:50:00,4.82139,4.82291,4.8187,4.8194,74000000.0
2008-05-09 09:55:00,4.81994,4.82057,4.81767,4.81799,68000000.0
2008-05-09 10:00:00,4.81771,4.82036,4.81771,4.81859,75000000.0
2008-05-09 10:05:00,4.8185,4.81955,4.81606,4.81667,50000000.0
2008-05-09 10:10:00,4.81761,4.81816,4.81575,4.81797,70000000.0
2008-05-09 10:15:00,4.81828,4.8197,4.81694,4.81784,74000000.0
2008-05-09 10:20:00,4.818,4.81986,4.81708,4.81796,60000000.0
2008-05-09 10:25:00,4.81766,4.82032,4.81766,4.81931,60000000.0
2008-05-09 10:30:00,4.81874,4.82178,4.81801,4.81863,57000000.0
2008-05-09 10:35:00,4.81859,4.82035,4.81574,4.81817,72000000.0
2008-05-09 10:40:00,4.81856,4.81891,4.81702,4.8182,62000000.0
2008-05-09 10:45:00,4.81837,4.81984,4.81769,4.81932,55000000.0
2008-05-09 10:50:00,4.81927,4.81932,4.81453,4.81542,72000000.0
2008-05-09 10:55:00,4.81512,4.81598,4.81156,4.81415,49000000.0
2008-05-09 11:00:00,4.81267,4.8156,4.81267,4.81523,61000000.0
2008-05-09 11:05:00,4.81594,4.81826,4.81464,4.81735,71000000.0
2008-05-09 11:10:00,4.81619,4.81862,4.81551,4.81862,67000000.0
2008-05-09 11:15:00,4.81841,4.81906,4.81731,4.81809,63000000.0
2008-05-09 11:20:00,4.81827,4.81868,4.81533,4.8162,76000000.0
2008-05-09 11:25:00,4.81664,4.81829,4.81481,4.81817,64000000.0
2008-05-09 11:30:00,4.817,4.81947,4.81665,4.81947,74000000.0
2008-05-09 11:35:00,4.8196,4.8196,4.81748,4.81817,60000000.0
2008-05-09 11:40:00,4.81877,4.81877,4.81539,4.81539,64000000.0
2008-05-09 11:45:00,4.81782,4.818,4.81578,4.81578,62000000.0
2008-05-09 11:50:00,4.81711,4.81823,4.81501,4.817,68000000.0
2008-05-09 11:55:00,4.81596,4.81919,4.81596,4.81745,52000000.0
2008-05-09 12:00:00,4.81946,4.82023,4.81779,4.81961,63000000.0
2008-05-09 12:05:00,4.81973,4.82152,4.81833,4.82152,61000000.0
2008-05-09 12:10:00,4.82078,4.82086,4.81906,4.82001,63000000.0
2008-05-09 12:15:00,4.82034,4.82136,4.81751,4.81847,56000000.0
2008-05-09 12:20:00,4.81725,4.8195,4.81637,4.81797,70000000.0
2008-05-09 12:25:00,4.82,4.82214,4.818,4.82143,57000000.0
2008-05-09 12:30:00,4.81954,4.82127,4.81829,4.81993,61000000.0
2008-05-09 12:35:00,4.81959,4.82283,4.81881,4.82198,64000000.0
2008-05-09 12:40:00,4.82152,4.82199,4.81738,4.81838,70000000.0
2008-05-09 12:45:00,4.81876,4.8202,4.81624,4.81953,65000000.0
2008-05-09 12:50:00,4.81907,4.82147,4.8173,4.82028,66000000.0
2008-05-09 12:55:00,4.8218,4.82221,4.818,4.81923,62000000.0
2008-05-09 13:00:00,4.81979,4.8226,4.81932,4.82207,81000000.0
2008-05-09 13:05:00,4.82064,4.82184,4.8183,4.81902,77000000.0
2008-05-09 13:10:00,4.81941,4.82129,4.81863,4.81917,79000000.0
2008-05-09 13:15:00,4.81921,4.82146,4.81748,4.82033,63000000.0
2008-05-09 13:20:00,4.8198,4.82212,4.81916,4.82205,78000000.0
2008-05-09 13:25:00,4.82167,4.82228,4.81912,4.82183,62000000.0
2008-05-09 13:30:00,4.82152,4.82175,4.818,4.8208,55000000.0
2008-05-09 13:35:00,4.82107,4.82107,4.8182,4.82049,65000000.0
2008-05-09 13:40:00,4.82,4.82229,4.81822,4.81822,55000000.0
2008-05-09 13:45:00,4.81858,4.82058,4.81826,4.81939,64000000.0
2008-05-09 13:50:00,4.81976,4.82183,4.81866,4.82183,58000000.0
2008-05-09 13:55:00,4.82153,4.822,4.81992,4.82052,59000000.0
2008-05-09 14:00:00,4.8202,4.82216,4.81938,4.82156,72000000.0
2008-05-09 14:05:00,4.82038,4.82203,4.81986,4.8211,60000000.0
2008-05-09 14:10:00,4.82053,4.82189,4.82028,4.82031,56000000.0
2008-05-09 14:15:00,4.82152,4.82196,4.81859,4.81995,76000000.0
2008-05-09 14:20:00,4.81994,4.82021,4.8178,4.81989,52000000.0
2008-05-09 14:25:00,4.81941,4.82128,4.81848,4.82109,65000000.0
2008-05-09 14:30:00,4.8218,4.82557,4.81963,4.82512,60000000.0
2008-05-09 14:35:00,4.82715,4.82843,4.82029,4.82088,63000000.0
2008-05-09 14:40:00,4.82358,4.82706,4.82181,4.82573,77000000.0
2008-05-09 14:45:00,4.82481,4.82481,4.82195,4.82399,56000000.0
2008-05-09 14:50:00,4.82434,4.82732,4.82295,4.82604,60000000.0
2008-05-09 14:55:00,4.82477,4.82613,4.82327,4.82605,71000000.0
2008-05-09 15:00:00,4.82599,4.82787,4.82454,4.82684,76000000.0
2008-05-09 15:05:00,4.82801,4.82897,4.82567,4.82642,68000000.0
2008-05-09 15:10:00,4.82613,4.82643,4.82276,4.82276,61000000.0
2008-05-09 15:15:00,4.82452,4.82482,4.82236,4.82476,68000000.0
2008-05-09 15:20:00,4.82448,4.82538,4.82308,4.82482,59000000.0
2008-05-09 15:25:00,4.82385,4.82664,4.82364,4.82664,71000000.0
2008-05-09 15:30:00,4.82696,4.82704,4.82367,4.82472,68000000.0
2008-05-09 15:35:00,4.82479,4.82491,4.8226,4.82478,52000000.0
2008-05-09 15:40:00,4.82437,4.82647,4.82371,4.82647,62000000.0
2008-05-09 15:45:00,4.82669,4.82873,4.82452,4.82873,81000000.0
2008-05-09 15:50:00,4.82678,4.82951,4.82567,4.82633,75000000.0
2008-05-09 15:55:00,4.82717,4.82766,4.82309,4.82331,74000000.0
2008-05-09 16:00:00,4.82415,4.83196,4.82331,4.82564,61000000.0
2008-05-09 16:05:00,4.82616,4.83021,4.82536,4.8293,70000000.0
2008-05-09 16:10:00,4.82937,4.82959,4.82575,4.82726,64000000.0
2008-05-09 16:15:00,4.82817,4.82817,4.82525,4.82672,66000000.0
2008-05-09 16:20:00,4.82715,4.82863,4.82623,4.82843,65000000.0
2008-05-09 16:25:00,4.82781,4.82925,4.82618,4.82812,51000000.0
2008-05-09 16:30:00,4.82894,4.83012,4.82613,4.82933,53000000.0
2008-05-09 16:35:00,4.82866,4.8298,4.82738,4.82908,78000000.0
2008-05-09 16:40:00,4.82955,4.83229,4.82793,4.83107,86000000.0
2008-05-09 16:45:00,4.82855,4.83203,4.82855,4.83117,59000000.0
2008-05-09 16:50:00,4.8305,4.83194,4.8289,4.83088,66000000.0
2008-05-09 16:55:00,4.82923,4.83078,4.82833,4.8294,52000000.0
2008-05-09 17:00:00,4.82909,4.82909,4.8255,4.82612,62000000.0
2008-05-09 17:05:00,4.82613,4.8276,4.82457,4.82645,73000000.0
2008-05-09 17:10:00,4.8256,4.82637,4.82244,4.82337,57000000.0
2008-05-09 17:15:00,4.82344,4.8245,4.82125,4.82431,71000000.0
2008-05-09 17:20:00,4.82304,4.82495,4.82262,4.82399,55000000.0
2008-05-09 17:25:00,4.82458,4.82631,4.82367,4.82521,62000000.0
2008-05-09 17:30:00,4.82572,4.82572,4.82226,4.82275,63000000.0
2008-05-09 17:35:00,4.82242,4.82549,4.82242,4.82311,64000000.0
2008-05-09 17:40:00,4.82403,4.82459,4.82164,4.82284,76000000.0
2008-05-09 17:45:00,4.82314,4.82366,4.82136,4.82136,60000000.0
2008-05-09 17:50:00,4.82277,4.82305,4.82086,4.82213,86000000.0
2008-05-09 17:55:00,4.82232,4.82493,4.8217,4.82473,66000000.0
2008-05-09 18:00:00,4.82401,4.82414,4.82198,4.82231,72000000.0
2008-05-09 18:05:00,4.82241,4.82342,4.82007,4.82113,73000000.0
2008-05-09 18:10:00,4.82129,4.8233,4.82104,4.82228,58000000.0
2008-05-09 18:15:00,4.82273,4.82273,4.82001,4.82154,61000000.0
2008-05-09 18:20:00,4.82279,4.82279,4.82011,4.82128,63000000.0
2008-05-09 18:25:00,4.82012,4.82231,4.81974,4.82193,67000000.0
2008-05-09 18:30:00,4.8224,4.82248,4.8199,4.82113,65000000.0
2008-05-09 18:35:00,4.82111,4.82173,4.81936,4.82107,76000000.0
2008-05-09 18:40:00,4.82141,4.82158,4.81957,4.82043,67000000.0
2008-05-09 18:45:00,4.82084,4.82123,4.81869,4.81898,66000000.0
2008-05-09 18:50:00,4.82,4.82011,4.81692,4.81692,63000000.0
2008-05-09 18:55:00,4.81909,4.81962,4.81761,4.81838,71000000.0
2008-05-09 19:00:00,4.81744,4.81969,4.81733,4.81838,70000000.0
2008-05-09 19:05:00,4.81896,4.81996,4.8177,4.81844,76000000.0
2008-05-09 19:10:00,4.81779,4.82036,4.81758,4.81854,68000000.0
2008-05-09 19:15:00,4.81998,4.82005,4.81676,4.81726,61000000.0
2008-05-09 19:20:00,4.8164,4.81917,4.81616,4.81856,72000000.0
2008-05-09 19:25:00,4.81943,4.82167,4.81882,4.82138,62000000.0
2008-05-09 19:30:00,4.82092,4.82181,4.81966,4.82064,66000000.0
2008-05-09 19:35:00,4.82146,4.82146,4.81873,4.81933,63000000.0
2008-05-09 19:40:00,4.81935,4.81991,4.81714,4.81802,70000000.0
2008-05-09 19:45:00,4.8179,4.81841,4.81643,4.81735,70000000.0
2008-05-09 19:50:00,4.81755,4.81852,4.81623,4.81705,71000000.0
2008-05-09 19:55:00,4.81784,4.81958,4.8169,4.81871,68000000.0
2008-05-09 20:00:00,4.81926,4.81961,4.81743,4.81867,67000000.0
2008-05-09 20:05:00,4.81943,4.81943,4.81714,4.8179,65000000.0
2008-05-09 20:10:00,4.81856,4.81904,4.81613,4.81704,66000000.0
2008-05-09 20:15:00,4.81733,4.81859,4.81643,4.8169,64000000.0
2008-05-09 20:20:00,4.81762,4.81866,4.81613,4.81698,65000000.0
2008-05-09 20:25:00,4.81774,4.81872,4.81599,4.81844,63000000.0
2008-05-09 20:30:00,4.81764,4.81816,4.81422,4.81608,59000000.0
2008-05-09 20:35:00,4.81575,4.81688,4.81414,4.81414,70000000.0
2008-05-09 20:40:00,4.81519,4.81652,4.81431,4.81431,89000000.0
2008-05-09 20:45:00,4.81646,4.81686,4.81488,4.81675,67000000.0
2008-05-09 20:50:00,4.81575,4.81617,4.81375,4.81516,62000000.0
2008-05-09 20:55:00,4.81464,4.81553,4.81335,4.81469,65000000.0
2008-05-09 21:00:00,4.81353,4.81542,4.8121,4.8121,72000000.0
2008-05-09 21:05:00,4.81347,4.8154,4.8125,4.81458,66000000.0
2008-05-09 21:10:00,4.81481,4.81591,4.81387,4.81469,62000000.0
2008-05-09 21:15:00,4.81464,4.81507,4.81324,4.81407,68000000.0
2008-05-09 21:20:00,4.81438,4.81438,4.81256,4.8132,52000000.0
2008-05-09 21:25:00,4.81216,4.81375,4.81157,4.81241,58000000.0
2008-05-09 21:30:00,4.81265,4.81387,4.81181,4.81256,59000000.0
2008-05-09 21:35:00,4.81286,4.81367,4.81182,4.8126,88000000.0
2008-05-09 21:40:00,4.81241,4.81429,4.81228,4.81386,65000000.0
2008-05-09 21:45:00,4.81371,4.81507,4.813,4.81387,62000000.0
2008-05-09 21:50:00,4.81391,4.81497,4.8126,4.8126,62000000.0
2008-05-09 21:55:00,4.81257,4.81381,4.81199,4.81334,72000000.0
2008-05-09 22:00:00,4.81287,4.81465,4.81237,4.81465,79000000.0
2008-05-09 22:05:00,4.81386,4.81492,4.81287,4.81299,67000000.0
2008-05-09 22:10:00,4.8141,4.81568,4.81327,4.81479,64000000.0
2008-05-09 22:15:00,4.81498,4.81608,4.81438,4.81491,69000000.0
2008-05-09 22:20:00,4.81542,4.81563,4.81356,4.81419,69000000.0
2008-05-09 22:25:00,4.81348,4.81434,4.81262,4.81432,63000000.0
2008-05-09 22:30:00,4.81468,4.81593,4.81359,4.81587,60000000.0
2008-05-09 22:35:00,4.81603,4.81621,4.81314,4.81373,56000000.0
2008-05-09 22:40:00,4.81396,4.81427,4.81226,4.81353,63000000.0
2008-05-09 22:45:00,4.81324,4.81337,4.81147,4.81191,68000000.0
2008-05-09 22:50:00,4.81256,4.81393,4.81194,4.81353,70000000.0
2008-05-09 22:55:00,4.81341,4.8145,4.81227,4.81287,64000000.0
2008-05-12 02:00:00,4.81704,4.8172,4.81532,4.81611,69000000.0
2008-05-12 02:05:00,4.8152,4.8175,4.81509,4.8158,73000000.0
2008-05-12 02:10:00,4.81603,4.81722,4.81518,4.81584,74000000.0
2008-05-12 02:15:00,4.81541,4.81675,4.81478,4.81503,70000000.0
2008-05-12 02:20:00,4.81496,4.81581,4.81402,4.81409,74000000.0
2008-05-12 02:25:00,4.81537,4.81537,4.8132,4.81372,59000000.0
2008-05-12 02:30:00,4.81403,4.81429,4.81211,4.81345,64000000.0
2008-05-12 02:35:00,4.81241,4.8139,4.81148,4.81207,71000000.0
2008-05-12 02:40:00,4.8122,4.8133,4.81171,4.81212,69000000.0
2008-05-12 02:45:00,4.81262,4.816,4.8117,4.81575,69000000.0
2008-05-12 02:50:00,4.81523,4.817,4.81431,4.81515,66000000.0
2008-05-12 02:55:00,4.81454,4.81602,4.81433,4.81527,65000000.0
2008-05-12 03:00:00,4.8149,4.81822,4.81431,4.81665,67000000.0
2008-05-12 03:05:00,4.81794,4.81861,4.81598,4.81846,68000000.0
2008-05-12 03:10:00,4.81796,4.81842,4.81634,4.81734,80000000.0
2008-05-12 03:15:00,4.81806,4.81857,4.81625,4.81713,50000000.0
2008-05-12 03:20:00,4.8168,4.81882,4.8168,4.81793,62000000.0
2008-05-12 03:25:00,4.81796,4.81807,4.81696,4.81805,71000000.0
2008-05-12 03:30:00,4.81806,4.82477,4.8177,4.82472,68000000.0
2008-05-12 03:35:00,4.82338,4.82411,4.82041,4.8214,60000000.0
2008-05-12 03:40:00,4.82133,4.8229,4.82035,4.82206,82000000.0
2008-05-12 03:45:00,4.82186,4.82443,4.82115,4.82395,53000000.0
2008-05-12 03:50:00,4.82394,4.82413,4.82114,4.82227,74000000.0
2008-05-12 03:55:00,4.82241,4.8235,4.82136,4.82338,63000000.0
2008-05-12 04:00:00,4.82279,4.82532,4.82235,4.82402,70000000.0
2008-05-12 04:05:00,4.82501,4.82742,4.82366,4.82678,66000000.0
2008-05-12 04:10:00,4.82675,4.82786,4.82443,4.82576,77000000.0
2008-05-12 04:15:00,4.82469,4.82613,4.82369,4.82433,57000000.0
2008-05-12 04:20:00,4.82477,4.82579,4.82423,4.82431,62000000.0
2008-05-12 04:25:00,4.82595,4.82596,4.82272,4.82369,53000000.0
2008-05-12 04:30:00,4.82382,4.82466,4.82308,4.82388,66000000.0
2008-05-12 04:35:00,4.8248,4.82597,4.82371,4.82436,64000000.0
2008-05-12 04:40:00,4.82567,4.82957,4.82548,4.82957,54000000.0
2008-05-12 04:45:00,4.82999,4.83264,4.82909,4.82972,63000000.0
2008-05-12 04:50:00,4.82919,4.83211,4.82849,4.83056,71000000.0
2008-05-12 04:55:00,4.83166,4.83518,4.83023,4.83349,65000000.0
2008-05-12 05:00:00,4.83453,4.83623,4.83301,4.83548,62000000.0
2008-05-12 05:05:00,4.83637,4.83637,4.83266,4.83266,72000000.0
2008-05-12 05:10:00,4.83364,4.83522,4.83287,4.83439,59000000.0
2008-05-12 05:15:00,4.83489,4.83555,4.83399,4.83489,67000000.0
2008-05-12 05:20:00,4.83548,4.83588,4.83306,4.83373,79000000.0
2008-05-12 05:25:00,4.83331,4.83455,4.83276,4.83364,66000000.0
2008-05-12 05:30:00,4.83449,4.83664,4.83354,4.83587,76000000.0
2008-05-12 05:35:00,4.83592,4.83766,4.83567,4.83599,78000000.0
2008-05-12 05:40:00,4.83638,4.83723,4.83514,4.83573,61000000.0
2008-05-12 05:45:00,4.835,4.83722,4.835,4.83559,77000000.0
2008-05-12 05:50:00,4.83658,4.83802,4.83636,4.8375,62000000.0
2008-05-12 05:55:00,4.83714,4.83779,4.83398,4.83398,70000000.0
2008-05-12 06:00:00,4.8335,4.83638,4.83342,4.83576,77000000.0
2008-05-12 06:05:00,4.83503,4.83503,4.83251,4.83363,81000000.0
2008-05-12 06:10:00,4.83337,4.83499,4.83046,4.83173,73000000.0
2008-05-12 06:15:00,4.83089,4.83136,4.82825,4.82923,69000000.0
2008-05-12 06:20:00,4.82968,4.83146,4.82919,4.83024,68000000.0
2008-05-12 06:25:00,4.8314,4.83148,4.82978,4.83043,71000000.0
2008-05-12 06:30:00,4.83121,4.83328,4.82988,4.83266,58000000.0
2008-05-12 06:35:00,4.83316,4.83468,4.83216,4.83299,72000000.0
2008-05-12 06:40:00,4.83264,4.83482,4.83264,4.83397,71000000.0
2008-05-12 06:45:00,4.83404,4.83487,4.83322,4.83429,69000000.0
2008-05-12 06:50:00,4.83417,4.83506,4.83362,4.83433,56000000.0
2008-05-12 06:55:00,4.83412,4.83524,4.83364,4.83399,64000000.0
2008-05-12 07:00:00,4.83441,4.83606,4.83421,4.83505,58000000.0
2008-05-12 07:05:00,4.83577,4.83865,4.83469,4.83625,59000000.0
2008-05-12 07:10:00,4.83631,4.83685,4.83346,4.83416,82000000.0
2008-05-12 07:15:00,4.83503,4.83508,4.83306,4.834,80000000.0
2008-05-12 07:20:00,4.83419,4.83578,4.83334,4.83445,76000000.0
2008-05-12 07:25:00,4.83543,4.83681,4.8346,4.83548,78000000.0
2008-05-12 07:30:00,4.83505,4.8364,4.8343,4.83511,61000000.0
2008-05-12 07:35:00,4.83587,4.83639,4.8346,4.8353,63000000.0
2008-05-12 07:40:00,4.83459,4.83686,4.82821,4.83557,55000000.0
2008-05-12 07:45:00,4.83537,4.83745,4.83466,4.83745,59000000.0
2008-05-12 07:50:00,4.83588,4.83753,4.83519,4.83753,67000000.0
2008-05-12 07:55:00,4.83735,4.83994,4.83576,4.83956,62000000.0
2008-05-12 08:00:00,4.83914,4.83994,4.83669,4.83669,65000000.0
2008-05-12 08:05:00,4.83741,4.84553,4.83718,4.8446,73000000.0
2008-05-12 08:10:00,4.84637,4.84882,4.84073,4.84392,58000000.0
2008-05-12 08:15:00,4.84428,4.84435,4.84211,4.84383,59000000.0
2008-05-12 08:20:00,4.84378,4.84529,4.84047,4.842,64000000.0
2008-05-12 08:25:00,4.84093,4.84362,4.84056,4.84171,56000000.0
2008-05-12 08:30:00,4.84026,4.84438,4.84013,4.84359,62000000.0
2008-05-12 08:35:00,4.84429,4.8461,4.8412,4.84232,56000000.0
2008-05-12 08:40:00,4.84146,4.84245,4.83865,4.84037,58000000.0
2008-05-12 08:45:00,4.84189,4.84287,4.8404,4.84129,76000000.0
2008-05-12 08:50:00,4.84212,4.84328,4.83986,4.84122,81000000.0
2008-05-12 08:55:00,4.841,4.84251,4.83834,4.84183,70000000.0
2008-05-12 09:00:00,4.84094,4.84484,4.84022,4.8417,62000000.0
2008-05-12 09:05:00,4.84043,4.84329,4.84043,4.84329,66000000.0
2008-05-12 09:10:00,4.84294,4.84321,4.8415,4.84259,67000000.0
2008-05-12 09:15:00,4.84358,4.84448,4.84207,4.84276,72000000.0
2008-05-12 09:20:00,4.8431,4.84514,4.84196,4.84397,74000000.0
2008-05-12 09:25:00,4.8441,4.8446,4.83745,4.83932,68000000.0
2008-05-12 09:30:00,4.83915,4.83949,4.835,4.83703,69000000.0
2008-05-12 09:35:00,4.83658,4.84008,4.8356,4.83962,85000000.0
2008-05-12 09:40:00,4.83915,4.84003,4.83752,4.83813,74000000.0
2008-05-12 09:45:00,4.83904,4.83921,4.83554,4.83664,76000000.0
2008-05-12 09:50:00,4.83778,4.83967,4.83694,4.83936,74000000.0
2008-05-12 09:55:00,4.8386,4.84087,4.83752,4.83823,68000000.0
2008-05-12 10:00:00,4.83947,4.84004,4.83663,4.83821,75000000.0
2008-05-12 10:05:00,4.83855,4.83891,4.83472,4.83495,50000000.0
2008-05-12 10:10:00,4.83653,4.83709,4.83375,4.83615,70000000.0
2008-05-12 10:15:00,4.83658,4.83724,4.8334,4.83408,74000000.0
2008-05-12 10:20:00,4.83517,4.83585,4.82879,4.82884,60000000.0
2008-05-12 10:25:00,4.82931,4.83369,4.8286,4.83194,60000000.0
2008-05-12 10:30:00,4.83236,4.83236,4.82789,4.83013,57000000.0
2008-05-12 10:35:00,4.83058,4.831,4.82797,4.82855,72000000.0
2008-05-12 10:40:00,4.82881,4.83022,4.82746,4.82801,62000000.0
2008-05-12 10:45:00,4.82813,4.82904,4.82471,4.82762,55000000.0
2008-05-12 10:50:00,4.82937,4.83002,4.82663,4.82703,72000000.0
2008-05-12 10:55:00,4.82811,4.82984,4.82728,4.8296,49000000.0
2008-05-12 11:00:00,4.82831,4.82962,4.82668,4.82859,61000000.0
2008-05-12 11:05:00,4.82742,4.82903,4.8265,4.82698,71000000.0
2008-05-12 11:10:00,4.8278,4.82785,4.82535,4.82717,67000000.0
2008-05-12 11:15:00,4.82574,4.82789,4.82574,4.82641,63000000.0
2008-05-12 11:20:00,4.82663,4.82708,4.8253,4.82586,76000000.0
2008-05-12 11:25:00,4.82709,4.82726,4.8229,4.82394,64000000.0
2008-05-12 11:30:00,4.82326,4.8257,4.82292,4.82322,74000000.0
2008-05-12 11:35:00,4.8244,4.82632,4.82269,4.82594,60000000.0
2008-05-12 11:40:00,4.8262,4.8272,4.82467,4.82467,64000000.0
2008-05-12 11:45:00,4.82545,4.8263,4.82438,4.825,62000000.0
2008-05-12 11:50:00,4.8256,4.8277,4.82434,4.82598,68000000.0
2008-05-12 11:55:00,4.82583,4.82751,4.8246,4.82578,52000000.0
2008-05-12 12:00:00,4.82701,4.82701,4.82449,4.82449,63000000.0
2008-05-12 12:05:00,4.82591,4.82618,4.82321,4.82321,61000000.0
2008-05-12 12:10:00,4.82404,4.82432,4.82184,4.82432,63000000.0
2008-05-12 12:15:00,4.82405,4.8246,4.82174,4.82351,56000000.0
2008-05-12 12:20:00,4.82216,4.82379,4.81997,4.82106,70000000.0
2008-05-12 12:25:00,4.8217,4.8234,4.81998,4.82285,57000000.0
2008-05-12 12:30:00,4.82265,4.82361,4.82134,4.82278,61000000.0
2008-05-12 12:35:00,4.82236,4.82236,4.81794,4.81834,64000000.0
2008-05-12 12:40:00,4.82009,4.82051,4.81885,4.81966,70000000.0
2008-05-12 12:45:00,4.81947,4.82031,4.81804,4.81835,65000000.0
2008-05-12 12:50:00,4.81868,4.82208,4.8179,4.82158,66000000.0
2008-05-12 12:55:00,4.82148,4.8247,4.82043,4.82374,62000000.0
2008-05-12 13:00:00,4.8235,4.82527,4.82147,4.82368,81000000.0
2008-05-12 13:05:00,4.82364,4.82364,4.81907,4.81907,77000000.0
2008-05-12 13:10:00,4.81874,4.82134,4.81874,4.82134,79000000.0
2008-05-12 13:15:00,4.82007,4.82227,4.81985,4.8202,63000000.0
2008-05-12 13:20:00,4.82067,4.82217,4.81972,4.82105,78000000.0
2008-05-12 13:25:00,4.82101,4.82375,4.82036,4.82342,62000000.0
2008-05-12 13:30:00,4.82473,4.82492,4.82134,4.82193,55000000.0
2008-05-12 13:35:00,4.82183,4.82395,4.82122,4.82165,65000000.0
2008-05-12 13:40:00,4.8234,4.8235,4.82005,4.82339,55000000.0
2008-05-12 13:45:00,4.82382,4.82514,4.82195,4.82458,64000000.0
2008-05-12 13:50:00,4.82469,4.82544,4.82255,4.82301,58000000.0
2008-05-12 13:55:00,4.82382,4.82499,4.82194,4.82376,59000000.0
2008-05-12 14:00:00,4.82432,4.82496,4.82269,4.82311,72000000.0
2008-05-12 14:05:00,4.82392,4.82652,4.82236,4.82577,60000000.0
2008-05-12 14:10:00,4.82573,4.82899,4.82381,4.82899,56000000.0
2008-05-12 14:15:00,4.82783,4.82932,4.82548,4.82641,76000000.0
2008-05-12 14:20:00,4.82504,4.82744,4.82266,4.82638,52000000.0
2008-05-12 14:25:00,4.82564,4.8271,4.82339,4.82632,65000000.0
2008-05-12 14:30:00,4.82562,4.82699,4.82342,4.82626,60000000.0
2008-05-12 14:35:00,4.82479,4.8262,4.82218,4.82262,63000000.0
2008-05-12 14:40:00,4.82321,4.82391,4.82075,4.82228,77000000.0
2008-05-12 14:45:00,4.81956,4.82264,4.81905,4.82197,56000000.0
2008-05-12 14:50:00,4.82094,4.82285,4.82041,4.82251,60000000.0
2008-05-12 14:55:00,4.82262,4.82426,4.82164,4.82314,71000000.0
2008-05-12 15:00:00,4.82333,4.82531,4.82179,4.82289,76000000.0
2008-05-12 15:05:00,4.82268,4.82507,4.82172,4.82237,68000000.0
2008-05-12 15:10:00,4.82218,4.82443,4.82174,4.82328,61000000.0
2008-05-12 15:15:00,4.82304,4.82411,4.82213,4.82271,68000000.0
2008-05-12 15:20:00,4.82257,4.8231,4.82159,4.82301,59000000.0
2008-05-12 15:25:00,4.82199,4.82271,4.81948,4.81994,71000000.0
2008-05-12 15:30:00,4.82154,4.82154,4.81629,4.81744,68000000.0
2008-05-12 15:35:00,4.8189,4.8189,4.81573,4.8161,52000000.0
2008-05-12 15:40:00,4.81785,4.81785,4.81286,4.81463,62000000.0
2008-05-12 15:45:00,4.81479,4.81723,4.8144,4.81588,81000000.0
2008-05-12 15:50:00,4.81539,4.81709,4.81391,4.81391,75000000.0
2008-05-12 15:55:00,4.81506,4.81596,4.81416,4.81548,74000000.0
2008-05-12 16:00:00,4.81394,4.81574,4.81171,4.81363,61000000.0
2008-05-12 16:05:00,4.81505,4.81508,4.81192,4.81203,70000000.0
2008-05-12 16:10:00,4.81291,4.81492,4.80903,4.81009,64000000.0
2008-05-12 16:15:00,4.81077,4.81098,4.80687,4.80805,66000000.0
2008-05-12 16:20:00,4.80988,4.81126,4.8085,4.80933,65000000.0
2008-05-12 16:25:00,4.80968,4.81161,4.80925,4.81007,51000000.0
2008-05-12 16:30:00,4.81097,4.81235,4.80904,4.81031,53000000.0
2008-05-12 16:35:00,4.80921,4.81206,4.80862,4.81198,78000000.0
2008-05-12 16:40:00,4.81091,4.81327,4.8108,4.81256,86000000.0
2008-05-12 16:45:00,4.81091,4.81361,4.80991,4.80991,59000000.0
2008-05-12 16:50:00,4.81093,4.81183,4.80775,4.80775,66000000.0
2008-05-12 16:55:00,4.80834,4.80914,4.80545,4.80781,52000000.0
2008-05-12 17:00:00,4.80767,4.81,4.80685,4.80897,62000000.0
2008-05-12 17:05:00,4.80899,4.8099,4.80367,4.80471,73000000.0
2008-05-12 17:10:00,4.80411,4.80454,4.80185,4.80261,57000000.0
2008-05-12 17:15:00,4.80391,4.80391,4.80136,4.80206,71000000.0
2008-05-12 17:20:00,4.80312,4.8039,4.80163,4.80328,55000000.0
2008-05-12 17:25:00,4.80379,4.80406,4.80111,4.80111,62000000.0
2008-05-12 17:30:00,4.80119,4.80239,4.79643,4.79741,63000000.0
2008-05-12 17:35:00,4.79851,4.79857,4.79641,4.79675,64000000.0
2008-05-12 17:40:00,4.79815,4.79873,4.79487,4.79581,76000000.0
2008-05-12 17:45:00,4.79724,4.7976,4.79504,4.79516,60000000.0
2008-05-12 17:50:00,4.79619,4.7971,4.79345,4.7971,86000000.0
2008-05-12 17:55:00,4.79687,4.79811,4.7951,4.79651,66000000.0
2008-05-12 18:00:00,4.79634,4.79827,4.79429,4.79682,72000000.0
2008-05-12 18:05:00,4.79816,4.79916,4.79662,4.7972,73000000.0
2008-05-12 18:10:00,4.79927,4.79998,4.79818,4.79901,58000000.0
2008-05-12 18:15:00,4.79953,4.79953,4.79614,4.79658,61000000.0
2008-05-12 18:20:00,4.7958,4.7984,4.79561,4.79768,63000000.0
2008-05-12 18:25:00,4.79674,4.80015,4.79667,4.79964,67000000.0
2008-05-12 18:30:00,4.7988,4.79965,4.79674,4.79848,65000000.0
2008-05-12 18:35:00,4.79905,4.79905,4.79641,4.79656,76000000.0
2008-05-12 18:40:00,4.79732,4.79916,4.79639,4.79814,67000000.0
2008-05-12 18:45:00,4.79826,4.79942,4.79442,4.79484,66000000.0
2008-05-12 18:50:00,4.79561,4.79582,4.7928,4.79436,63000000.0
2008-05-12 18:55:00,4.79438,4.7954,4.79181,4.79217,71000000.0
2008-05-12 19:00:00,4.79308,4.79541,4.79192,4.79444,70000000.0
2008-05-12 19:05:00,4.79401,4.79426,4.78674,4.78803,76000000.0
2008-05-12 19:10:00,4.78884,4.78966,4.78508,4.78882,68000000.0
2008-05-12 19:15:00,4.7876,4.78885,4.78647,4.7878,61000000.0
2008-05-12 19:20:00,4.78784,4.79102,4.78784,4.79073,72000000.0
2008-05-12 19:25:00,4.79024,4.79177,4.78739,4.78862,62000000.0
2008-05-12 19:30:00,4.78626,4.79222,4.78621,4.79117,66000000.0
2008-05-12 19:35:00,4.79133,4.79241,4.7898,4.79103,63000000.0
2008-05-12 19:40:00,4.79106,4.79273,4.79054,4.79225,70000000.0
2008-05-12 19:45:00,4.79112,4.79241,4.79013,4.79086,70000000.0
2008-05-12 19:50:00,4.79095,4.79246,4.78824,4.78824,71000000.0
2008-05-12 19:55:00,4.78864,4.79032,4.78673,4.78869,68000000.0
2008-05-12 20:00:00,4.78815,4.79064,4.78779,4.79047,67000000.0
2008-05-12 20:05:00,4.78966,4.7931,4.78959,4.7923,65000000.0
2008-05-12 20:10:00,4.79314,4.7934,4.78966,4.78986,66000000.0
2008-05-12 20:15:00,4.79013,4.79226,4.7896,4.79109,64000000.0
2008-05-12 20:20:00,4.79095,4.79198,4.79019,4.79089,65000000.0
2008-05-12 20:25:00,4.79231,4.79393,4.79173,4.79328,63000000.0
2008-05-12 20:30:00,4.79289,4.79404,4.792,4.7934,59000000.0
2008-05-12 20:35:00,4.79369,4.79406,4.79179,4.79295,70000000.0
2008-05-12 20:40:00,4.7934,4.79521,4.79253,4.79414,89000000.0
2008-05-12 20:45:00,4.79413,4.79569,4.79349,4.79433,67000000.0
2008-05-12 20:50:00,4.79486,4.7969,4.79413,4.79668,62000000.0
2008-05-12 20:55:00,4.79533,4.79704,4.79457,4.79556,65000000.0
2008-05-12 21:00:00,4.79492,4.79629,4.79388,4.79531,72000000.0
2008-05-12 21:05:00,4.79408,4.79544,4.79361,4.79468,66000000.0
2008-05-12 21:10:00,4.79383,4.79539,4.79342,4.79462,62000000.0
2008-05-12 21:15:00,4.79358,4.79649,4.79358,4.79507,68000000.0
2008-05-12 21:20:00,4.79542,4.79754,4.79495,4.79754,52000000.0
2008-05-12 21:25:00,4.79761,4.79904,4.79644,4.79819,58000000.0
2008-05-12 21:30:00,4.79881,4.79954,4.79746,4.79903,59000000.0
2008-05-12 21:35:00,4.79795,4.79927,4.79668,4.79834,88000000.0
2008-05-12 21:40:00,4.79671,4.79805,4.79601,4.79712,65000000.0
2008-05-12 21:45:00,4.79699,4.79777,4.79609,4.79667,62000000.0
2008-05-12 21:50:00,4.79696,4.79772,4.79533,4.79584,62000000.0
2008-05-12 21:55:00,4.79589,4.79735,4.79553,4.79657,72000000.0
2008-05-12 22:00:00,4.79618,4.79749,4.79548,4.79663,79000000.0
2008-05-12 22:05:00,4.79638,4.79714,4.7952,4.79641,67000000.0
2008-05-12 22:10:00,4.79689,4.79689,4.79447,4.79601,64000000.0
2008-05-12 22:15:00,4.79586,4.79662,4.79424,4.79558,69000000.0
2008-05-12 22:20:00,4.79647,4.79648,4.7941,4.79532,69000000.0
2008-05-12 22:25:00,4.79431,4.79614,4.79431,4.79566,63000000.0
2008-05-12 22:30:00,4.79397,4.79537,4.79376,4.79496,60000000.0
2008-05-12 22:35:00,4.79539,4.79556,4.79373,4.79461,56000000.0
2008-05-12 22:40:00,4.79404,4.79549,4.79339,4.79353,63000000.0
2008-05-12 22:45:00,4.79406,4.79498,4.79233,4.79274,68000000.0
2008-05-12 22:50:00,4.79232,4.79263,4.78954,4.79077,70000000.0
2008-05-12 22:55:00,4.79135,4.79182,4.79014,4.79115,64000000.0
2008-05-12 23:00:00,4.79134,4.79335,4.79019,4.79283,68000000.0
2008-05-12 23:05:00,4.79186,4.79369,4.79121,4.79218,60000000.0
2008-05-12 23:10:00,4.79198,4.79311,4.79091,4.79229,66000000.0
2008-05-12 23:15:00,4.79285,4.79418,4.79235,4.79273,65000000.0
2008-05-12 23:20:00,4.79327,4.79402,4.79231,4.79274,66000000.0
2008-05-12 23:25:00,4.79399,4.79399,4.79161,4.79315,64000000.0
2008-05-12 23:30:00,4.79418,4.79467,4.79272,4.79388,72000000.0
2008-05-12 23:35:00,4.79448,4.79556,4.7933,4.79498,62000000.0
2008-05-12 23:40:00,4.79474,4.79623,4.79418,4.79588,80000000.0
2008-05-12 23:45:00,4.79481,4.79595,4.79421,4.79587,76000000.0
2008-05-12 23:50:00,4.79535,4.79583,4.79421,4.79525,67000000.0
2008-05-12 23:55:00,4.79462,4.79559,4.79382,4.79488,76000000.0
2008-05-13 00:00:00,4.79499,4.7953,4.79361,4.79436,70000000.0
2008-05-13 00:05:00,4.7941,4.79509,4.793,4.79362,62000000.0
2008-05-13 00:10:00,4.79257,4.79436,4.79257,4.79324,63000000.0
2008-05-13 00:15:00,4.793,4.79453,4.7924,4.79426,65000000.0
2008-05-13 00:20:00,4.7937,4.79459,4.79277,4.79335,60000000.0
2008-05-13 00:25:00,4.79433,4.79562,4.79363,4.79431,66000000.0
2008-05-13 00:30:00,4.79492,4.79581,4.7945,4.79486,64000000.0
2008-05-13 00:35:00,4.79536,4.79648,4.79469,4.79638,80000000.0
2008-05-13 00:40:00,4.7951,4.79677,4.79502,4.79503,61000000.0
2008-05-13 00:45:00,4.79592,4.79656,4.79483,4.79501,63000000.0
2008-05-13 00:50:00,4.79582,4.79634,4.79459,4.7955,60000000.0
2008-05-13 00:55:00,4.79514,4.79699,4.7943,4.79635,66000000.0
2008-05-13 01:00:00,4.79616,4.79883,4.79616,4.79787,63000000.0
2008-05-13 01:05:00,4.79848,4.7991,4.79671,4.79793,70000000.0
2008-05-13 01:10:00,4.79899,4.79907,4.79649,4.797,55000000.0
2008-05-13 01:15:00,4.79642,4.79844,4.79621,4.79717,63000000.0
2008-05-13 01:20:00,4.79796,4.79819,4.79641,4.79645,59000000.0
2008-05-13 01:25:00,4.79789,4.79992,4.79709,4.7988,70000000.0
2008-05-13 01:30:00,4.79867,4.80033,4.79795,4.79957,68000000.0
2008-05-13 01:35:00,4.79991,4.80077,4.79783,4.79922,71000000.0
2008-05-13 01:40:00,4.80078,4.80131,4.79872,4.7995,72000000.0
2008-05-13 01:45:00,4.79904,4.80011,4.79821,4.79873,68000000.0
2008-05-13 01:50:00,4.79888,4.80093,4.79865,4.79972,67000000.0
2008-05-13 01:55:00,4.79911,4.80017,4.79693,4.79693,61000000.0
2008-05-13 02:00:00,4.7969,4.79819,4.79648,4.7981,69000000.0
2008-05-13 02:05:00,4.79787,4.79814,4.79578,4.79714,73000000.0
2008-05-13 02:10:00,4.79688,4.79715,4.79485,4.79612,74000000.0
2008-05-13 02:15:00,4.79607,4.79663,4.79452,4.79528,70000000.0
2008-05-13 02:20:00,4.79477,4.79614,4.79396,4.79559,74000000.0
2008-05-13 02:25:00,4.79443,4.79732,4.79429,4.79715,59000000.0
2008-05-13 02:30:00,4.79731,4.79741,4.79598,4.79598,64000000.0
2008-05-13 02:35:00,4.79625,4.79795,4.79618,4.79744,71000000.0
2008-05-13 02:40:00,4.79754,4.80017,4.79678,4.79945,69000000.0
2008-05-13 02:45:00,4.80032,4.80096,4.79813,4.79932,69000000.0
2008-05-13 02:50:00,4.79918,4.80245,4.79811,4.80063,66000000.0
2008-05-13 02:55:00,4.80092,4.80231,4.79937,4.80231,65000000.0
2008-05-13 03:00:00,4.8029,4.80362,4.79979,4.80037,67000000.0
2008-05-13 03:05:00,4.80367,4.80481,4.80065,4.80369,68000000.0
2008-05-13 03:10:00,4.80377,4.80392,4.79985,4.79985,80000000.0
2008-05-13 03:15:00,4.80278,4.80362,4.80012,4.80362,50000000.0
2008-05-13 03:20:00,4.80214,4.80349,4.80016,4.80133,62000000.0
2008-05-13 03:25:00,4.80281,4.80281,4.79905,4.80107,71000000.0
2008-05-13 03:30:00,4.80103,4.80283,4.79868,4.80283,68000000.0
2008-05-13 03:35:00,4.80002,4.80328,4.79947,4.80168,60000000.0
2008-05-13 03:40:00,4.79993,4.80319,4.79926,4.80201,82000000.0
2008-05-13 03:45:00,4.80284,4.80284,4.79906,4.80151,53000000.0
2008-05-13 03:50:00,4.80128,4.80198,4.7993,4.80131,74000000.0
2008-05-13 03:55:00,4.80111,4.80358,4.79892,4.80179,63000000.0
2008-05-13 04:00:00,4.80102,4.803,4.79854,4.80013,70000000.0
2008-05-13 04:05:00,4.79986,4.80084,4.7982,4.80031,66000000.0
2008-05-13 04:10:00,4.80107,4.80107,4.79815,4.80065,77000000.0
2008-05-13 04:15:00,4.80084,4.80216,4.79905,4.80216,57000000.0
2008-05-13 04:20:00,4.80175,4.8023,4.7991,4.8011,62000000.0
2008-05-13 04:25:00,4.80112,4.80206,4.79941,4.80206,53000000.0
2008-05-13 04:30:00,4.80068,4.80203,4.79905,4.80106,66000000.0
2008-05-13 04:35:00,4.80129,4.80211,4.7991,4.80126,64000000.0
2008-05-13 04:40:00,4.80179,4.80258,4.79915,4.80192,54000000.0
2008-05-13 04:45:00,4.80171,4.80171,4.7988,4.79986,63000000.0
2008-05-13 04:50:00,4.79966,4.80142,4.79911,4.80046,71000000.0
2008-05-13 04:55:00,4.79989,4.80053,4.79824,4.79825,65000000.0
2008-05-13 05:00:00,4.8008,4.8008,4.79825,4.79939,62000000.0
2008-05-13 05:05:00,4.79926,4.80031,4.79853,4.79936,72000000.0
2008-05-13 05:10:00,4.79911,4.80048,4.79829,4.79965,59000000.0
2008-05-13 05:15:00,4.80043,4.80058,4.79682,4.79734,67000000.0
2008-05-13 05:20:00,4.79658,4.79755,4.79314,4.79458,79000000.0
2008-05-13 05:25:00,4.79402,4.79664,4.79307,4.79473,66000000.0
2008-05-13 05:30:00,4.79576,4.79704,4.79497,4.79557,76000000.0
2008-05-13 05:35:00,4.79632,4.79701,4.79271,4.79294,78000000.0
2008-05-13 05:40:00,4.79262,4.79569,4.79195,4.79396,61000000.0
2008-05-13 05:45:00,4.79426,4.79728,4.79426,4.79507,77000000.0
2008-05-13 05:50:00,4.79594,4.7968,4.7948,4.79599,62000000.0
2008-05-13 05:55:00,4.79612,4.79659,4.795,4.79569,70000000.0
2008-05-13 06:00:00,4.79581,4.79717,4.79484,4.79581,77000000.0
2008-05-13 06:05:00,4.7975,4.79997,4.79658,4.79813,81000000.0
2008-05-13 06:10:00,4.79743,4.79882,4.79716,4.79788,73000000.0
2008-05-13 06:15:00,4.79836,4.79869,4.79668,4.79766,69000000.0
2008-05-13 06:20:00,4.79734,4.79738,4.79548,4.79668,68000000.0
2008-05-13 06:25:00,4.79603,4.79804,4.796,4.79662,71000000.0
2008-05-13 06:30:00,4.79745,4.79819,4.79597,4.79706,58000000.0
2008-05-13 06:35:00,4.79691,4.79868,4.79638,4.79773,72000000.0
2008-05-13 06:40:00,4.79743,4.79953,4.79743,4.79833,71000000.0
2008-05-13 06:45:00,4.7988,4.80176,4.79826,4.79979,69000000.0
2008-05-13 06:50:00,4.79959,4.80364,4.79791,4.80002,56000000.0
2008-05-13 06:55:00,4.80078,4.80353,4.79953,4.80173,64000000.0
2008-05-13 07:00:00,4.80118,4.80362,4.79896,4.80087,58000000.0
2008-05-13 07:05:00,4.80043,4.80096,4.79806,4.80007,59000000.0
2008-05-13 07:10:00,4.79989,4.8003,4.79813,4.7989,82000000.0
2008-05-13 07:15:00,4.799,4.80063,4.79823,4.79937,80000000.0
2008-05-13 07:20:00,4.80045,4.80045,4.79581,4.7965,76000000.0
2008-05-13 07:25:00,4.79686,4.79721,4.79453,4.79642,78000000.0
2008-05-13 07:30:00,4.79643,4.79643,4.79172,4.79289,61000000.0
2008-05-13 07:35:00,4.79274,4.79438,4.79161,4.79302,63000000.0
2008-05-13 07:40:00,4.79157,4.79328,4.78819,4.79059,55000000.0
2008-05-13 07:45:00,4.79028,4.79359,4.78743,4.78879,59000000.0
2008-05-13 07:50:00,4.78971,4.79337,4.78915,4.79295,67000000.0
2008-05-13 07:55:00,4.79232,4.793,4.78934,4.79187,62000000.0
2008-05-13 08:00:00,4.79136,4.79634,4.79136,4.79261,65000000.0
2008-05-13 08:05:00,4.79319,4.79437,4.79128,4.79279,73000000.0
2008-05-13 08:10:00,4.7921,4.79503,4.79203,4.79436,58000000.0
2008-05-13 08:15:00,4.79392,4.79567,4.79308,4.79485,59000000.0
2008-05-13 08:20:00,4.79474,4.79806,4.79361,4.79619,64000000.0
2008-05-13 08:25:00,4.79467,4.79725,4.79322,4.79322,56000000.0
2008-05-13 08:30:00,4.79346,4.79515,4.7922,4.79383,62000000.0
2008-05-13 08:35:00,4.79412,4.7951,4.79284,4.79505,56000000.0
2008-05-13 08:40:00,4.79413,4.79825,4.79413,4.79825,58000000.0
2008-05-13 08:45:00,4.79676,4.80138,4.79676,4.80048,76000000.0
2008-05-13 08:50:00,4.80099,4.8013,4.79747,4.79897,81000000.0
2008-05-13 08:55:00,4.79907,4.80136,4.79652,4.80084,70000000.0
2008-05-13 09:00:00,4.80004,4.80419,4.79974,4.80267,62000000.0
2008-05-13 09:05:00,4.80359,4.80766,4.80207,4.80584,66000000.0
2008-05-13 09:10:00,4.80626,4.8063,4.80234,4.80354,67000000.0
2008-05-13 09:15:00,4.80239,4.80452,4.80141,4.80322,72000000.0
2008-05-13 09:20:00,4.80396,4.80441,4.80224,4.80254,74000000.0
2008-05-13 09:25:00,4.80387,4.80388,4.79977,4.80172,68000000.0
2008-05-13 09:30:00,4.80163,4.80236,4.79943,4.80011,69000000.0
2008-05-13 09:35:00,4.80179,4.80553,4.80107,4.80553,85000000.0
2008-05-13 09:40:00,4.80463,4.80476,4.80016,4.80114,74000000.0
2008-05-13 09:45:00,4.8003,4.80172,4.79869,4.80089,76000000.0
2008-05-13 09:50:00,4.79916,4.80064,4.79691,4.79858,74000000.0
2008-05-13 09:55:00,4.79907,4.80114,4.79805,4.79867,68000000.0
2008-05-13 10:00:00,4.80007,4.8015,4.79871,4.79962,75000000.0
2008-05-13 10:05:00,4.79852,4.80027,4.79814,4.80013,50000000.0
2008-05-13 10:10:00,4.80001,4.80191,4.79879,4.80079,70000000.0
2008-05-13 10:15:00,4.80058,4.80373,4.80058,4.8024,74000000.0
2008-05-13 10:20:00,4.80224,4.80392,4.80158,4.80295,60000000.0
2008-05-13 10:25:00,4.80245,4.80497,4.80189,4.80319,60000000.0
2008-05-13 10:30:00,4.80388,4.80615,4.80149,4.80538,57000000.0
2008-05-13 10:35:00,4.80596,4.81147,4.80526,4.80966,72000000.0
2008-05-13 10:40:00,4.80897,4.81289,4.80897,4.81188,62000000.0
2008-05-13 10:45:00,4.81076,4.81681,4.81034,4.81411,55000000.0
2008-05-13 10:50:00,4.81321,4.81816,4.81321,4.81515,72000000.0
2008-05-13 10:55:00,4.81455,4.81461,4.81222,4.81345,49000000.0
2008-05-13 11:00:00,4.81448,4.81822,4.81323,4.81725,61000000.0
2008-05-13 11:05:00,4.8178,4.81926,4.81539,4.81549,71000000.0
2008-05-13 11:10:00,4.81459,4.81621,4.81201,4.81372,67000000.0
2008-05-13 11:15:00,4.81396,4.81519,4.81238,4.81369,63000000.0
2008-05-13 11:20:00,4.81444,4.81624,4.81281,4.8156,76000000.0
2008-05-13 11:25:00,4.8151,4.81809,4.8133,4.8165,64000000.0
2008-05-13 11:30:00,4.81634,4.81647,4.81355,4.81376,74000000.0
2008-05-13 11:35:00,4.81442,4.81524,4.81136,4.81184,60000000.0
2008-05-13 11:40:00,4.81251,4.81872,4.81088,4.81776,64000000.0
2008-05-13 11:45:00,4.81728,4.82068,4.81661,4.81935,62000000.0
2008-05-13 11:50:00,4.81864,4.8223,4.81774,4.81871,68000000.0
2008-05-13 11:55:00,4.81791,4.82082,4.81791,4.82028,52000000.0
2008-05-13 12:00:00,4.81983,4.8233,4.81959,4.82031,63000000.0
2008-05-13 12:05:00,4.821,4.82203,4.8186,4.82203,61000000.0
2008-05-13 12:10:00,4.82205,4.82475,4.82106,4.82301,63000000.0
2008-05-13 12:15:00,4.82313,4.82374,4.81815,4.81986,56000000.0
2008-05-13 12:20:00,4.8212,4.8212,4.81814,4.81823,70000000.0
2008-05-13 12:25:00,4.8187,4.81931,4.81734,4.81776,57000000.0
2008-05-13 12:30:00,4.81738,4.8189,4.81672,4.81782,61000000.0
2008-05-13 12:35:00,4.81848,4.81854,4.81583,4.81683,64000000.0
2008-05-13 12:40:00,4.81637,4.81839,4.81578,4.81687,70000000.0
2008-05-13 12:45:00,4.81759,4.82096,4.81683,4.81913,65000000.0
2008-05-13 12:50:00,4.81929,4.82203,4.81812,4.81874,66000000.0
2008-05-13 12:55:00,4.81933,4.81971,4.81769,4.81921,62000000.0
2008-05-13 13:00:00,4.8184,4.8205,4.81778,4.81952,81000000.0
2008-05-13 13:05:00,4.81943,4.81943,4.81628,4.81781,77000000.0
2008-05-13 13:10:00,4.81784,4.81806,4.81493,4.81648,79000000.0
2008-05-13 13:15:00,4.81539,4.81635,4.81174,4.81392,63000000.0
2008-05-13 13:20:00,4.81383,4.8165,4.81301,4.8165,78000000.0
2008-05-13 13:25:00,4.81658,4.81775,4.81519,4.81775,62000000.0
2008-05-13 13:30:00,4.81716,4.81887,4.81595,4.81702,55000000.0
2008-05-13 13:35:00,4.8181,4.81898,4.81638,4.81794,65000000.0
2008-05-13 13:40:00,4.81686,4.81856,4.81654,4.81746,55000000.0
2008-05-13 13:45:00,4.81688,4.8195,4.81649,4.81707,64000000.0
2008-05-13 13:50:00,4.81707,4.81722,4.81524,4.81622,58000000.0
2008-05-13 13:55:00,4.81639,4.81756,4.81501,4.81603,59000000.0
2008-05-13 14:00:00,4.81653,4.81825,4.81568,4.81754,72000000.0
2008-05-13 14:05:00,4.8152,4.81728,4.81448,4.81518,60000000.0
2008-05-13 14:10:00,4.81613,4.81706,4.81454,4.81587,56000000.0
2008-05-13 14:15:00,4.81735,4.81854,4.81521,4.8175,76000000.0
2008-05-13 14:20:00,4.81742,4.81884,4.81706,4.81853,52000000.0
2008-05-13 14:25:00,4.81841,4.81841,4.81573,4.81695,65000000.0
2008-05-13 14:30:00,4.8175,4.82622,4.8175,4.82104,60000000.0
2008-05-13 14:35:00,4.82308,4.82634,4.8214,4.82351,63000000.0
2008-05-13 14:40:00,4.82561,4.83027,4.82286,4.82429,77000000.0
2008-05-13 14:45:00,4.82379,4.82836,4.82379,4.82521,56000000.0
2008-05-13 14:50:00,4.82584,4.82749,4.82175,4.82175,60000000.0
2008-05-13 14:55:00,4.82214,4.82645,4.81852,4.82026,71000000.0
2008-05-13 15:00:00,4.8205,4.8205,4.81565,4.81932,76000000.0
2008-05-13 15:05:00,4.81933,4.82027,4.81786,4.81876,68000000.0
2008-05-13 15:10:00,4.81909,4.82087,4.81845,4.81905,61000000.0
2008-05-13 15:15:00,4.81913,4.82249,4.81798,4.82116,68000000.0
2008-05-13 15:20:00,4.82179,4.8246,4.81932,4.8246,59000000.0
2008-05-13 15:25:00,4.82411,4.82792,4.82366,4.82782,71000000.0
2008-05-13 15:30:00,4.82721,4.82904,4.82473,4.82631,68000000.0
2008-05-13 15:35:00,4.82681,4.82712,4.82353,4.82508,52000000.0
2008-05-13 15:40:00,4.82384,4.8242,4.81983,4.82131,62000000.0
2008-05-13 15:45:00,4.82166,4.82341,4.81986,4.82253,81000000.0
2008-05-13 15:50:00,4.82273,4.82378,4.82106,4.82298,75000000.0
2008-05-13 15:55:00,4.82211,4.82437,4.82175,4.82287,74000000.0
2008-05-13 16:00:00,4.82412,4.82512,4.82114,4.82236,61000000.0
2008-05-13 16:05:00,4.82177,4.82271,4.82019,4.82271,70000000.0
2008-05-13 16:10:00,4.82058,4.82115,4.81692,4.81845,64000000.0
2008-05-13 16:15:00,4.81778,4.81941,4.81657,4.8186,66000000.0
2008-05-13 16:20:00,4.8176,4.81988,4.81701,4.81829,65000000.0
2008-05-13 16:25:00,4.81927,4.82057,4.81716,4.81716,51000000.0
2008-05-13 16:30:00,4.81859,4.82016,4.81708,4.81902,53000000.0
2008-05-13 16:35:00,4.82024,4.82319,4.81912,4.82266,78000000.0
2008-05-13 16:40:00,4.82245,4.82293,4.8202,4.82059,86000000.0
2008-05-13 16:45:00,4.82078,4.82123,4.81464,4.81538,59000000.0
2008-05-13 16:50:00,4.81599,4.81668,4.81261,4.81414,66000000.0
2008-05-13 16:55:00,4.81415,4.81415,4.81138,4.81348,52000000.0
2008-05-13 17:00:00,4.81192,4.81505,4.8119,4.81348,62000000.0
2008-05-13 17:05:00,4.81451,4.81648,4.81331,4.81648,73000000.0
2008-05-13 17:10:00,4.81573,4.81765,4.81507,4.81507,57000000.0
2008-05-13 17:15:00,4.81542,4.8174,4.81396,4.81466,71000000.0
2008-05-13 17:20:00,4.81511,4.81669,4.81421,4.81598,55000000.0
2008-05-13 17:25:00,4.81641,4.81652,4.80948,4.80987,62000000.0
2008-05-13 17:30:00,4.80871,4.80917,4.80525,4.80564,63000000.0
2008-05-13 17:35:00,4.8077,4.80918,4.80455,4.80455,64000000.0
2008-05-13 17:40:00,4.80584,4.80755,4.80465,4.80678,76000000.0
2008-05-13 17:45:00,4.80639,4.80878,4.80523,4.80583,60000000.0
2008-05-13 17:50:00,4.80505,4.80505,4.80208,4.80468,86000000.0
2008-05-13 17:55:00,4.80457,4.80606,4.80096,4.80606,66000000.0
2008-05-13 18:00:00,4.80656,4.80929,4.80485,4.80688,72000000.0
2008-05-13 18:05:00,4.80852,4.81133,4.80706,4.81017,73000000.0
2008-05-13 18:10:00,4.81028,4.81144,4.80676,4.80732,58000000.0
2008-05-13 18:15:00,4.80845,4.81136,4.80768,4.80844,61000000.0
2008-05-13 18:20:00,4.80834,4.81127,4.80728,4.80731,63000000.0
2008-05-13 18:25:00,4.80714,4.81082,4.80714,4.8088,67000000.0
2008-05-13 18:30:00,4.8094,4.81412,4.80868,4.81285,65000000.0
2008-05-13 18:35:00,4.8131,4.8131,4.80908,4.81003,76000000.0
2008-05-13 18:40:00,4.80939,4.81026,4.80746,4.80798,67000000.0
2008-05-13 18:45:00,4.81028,4.81028,4.8062,4.80814,66000000.0
2008-05-13 18:50:00,4.80876,4.80939,4.80711,4.80755,63000000.0
2008-05-13 18:55:00,4.80806,4.80838,4.80482,4.80571,71000000.0
2008-05-13 19:00:00,4.80723,4.80928,4.80554,4.80758,70000000.0
2008-05-13 19:05:00,4.80831,4.81071,4.80736,4.8088,76000000.0
2008-05-13 19:10:00,4.80853,4.81042,4.80802,4.80961,68000000.0
2008-05-13 19:15:00,4.80913,4.80985,4.8067,4.80752,61000000.0
2008-05-13 19:20:00,4.80727,4.80906,4.80417,4.80532,72000000.0
2008-05-13 19:25:00,4.80544,4.80702,4.80482,4.80556,62000000.0
2008-05-13 19:30:00,4.80531,4.80792,4.80392,4.80654,66000000.0
2008-05-13 19:35:00,4.80619,4.80761,4.80547,4.80609,63000000.0
2008-05-13 19:40:00,4.8054,4.80655,4.80374,4.80645,70000000.0
2008-05-13 19:45:00,4.80634,4.80862,4.80472,4.80847,70000000.0
2008-05-13 19:50:00,4.80775,4.81081,4.80725,4.81081,71000000.0
2008-05-13 19:55:00,4.8106,4.81263,4.80939,4.81103,68000000.0
2008-05-13 20:00:00,4.80963,4.81191,4.80862,4.81164,67000000.0
2008-05-13 20:05:00,4.81254,4.8149,4.81135,4.81359,65000000.0
2008-05-13 20:10:00,4.81263,4.81291,4.80986,4.81108,66000000.0
2008-05-13 20:15:00,4.81255,4.81601,4.81252,4.81324,64000000.0
2008-05-13 20:20:00,4.81423,4.81522,4.81209,4.81355,65000000.0
2008-05-13 20:25:00,4.81328,4.81565,4.81315,4.81399,63000000.0
2008-05-13 20:30:00,4.81507,4.81555,4.81383,4.81446,59000000.0
2008-05-13 20:35:00,4.81402,4.81516,4.81174,4.81266,70000000.0
2008-05-13 20:40:00,4.81274,4.81509,4.81263,4.81303,89000000.0
2008-05-13 20:45:00,4.81341,4.81813,4.81255,4.81692,67000000.0
2008-05-13 20:50:00,4.81738,4.8183,4.81609,4.81699,62000000.0
2008-05-13 20:55:00,4.81595,4.81805,4.81426,4.81522,65000000.0
2008-05-13 21:00:00,4.81486,4.81874,4.81432,4.81773,72000000.0
2008-05-13 21:05:00,4.81801,4.81849,4.8163,4.81674,66000000.0
2008-05-13 21:10:00,4.81616,4.8171,4.81489,4.81585,62000000.0
2008-05-13 21:15:00,4.81523,4.81611,4.81351,4.81539,68000000.0
2008-05-13 21:20:00,4.81455,4.81571,4.81239,4.81258,52000000.0
2008-05-13 21:25:00,4.81312,4.81447,4.81238,4.81347,58000000.0
2008-05-13 21:30:00,4.81389,4.81455,4.81232,4.81282,59000000.0
2008-05-13 21:35:00,4.81351,4.81422,4.81246,4.81259,88000000.0
2008-05-13 21:40:00,4.81387,4.81439,4.81255,4.81419,65000000.0
2008-05-13 21:45:00,4.81259,4.81542,4.81259,4.81378,62000000.0
2008-05-13 21:50:00,4.81595,4.81636,4.81428,4.81538,62000000.0
2008-05-13 21:55:00,4.81454,4.81561,4.81384,4.81492,72000000.0
2008-05-13 22:00:00,4.8148,4.81669,4.81447,4.81669,79000000.0
2008-05-13 22:05:00,4.81649,4.81649,4.81383,4.81487,67000000.0
2008-05-13 22:10:00,4.81408,4.81472,4.81274,4.81398,64000000.0
2008-05-13 22:15:00,4.81415,4.81471,4.81295,4.81451,69000000.0
2008-05-13 22:20:00,4.81307,4.81485,4.81269,4.81369,69000000.0
2008-05-13 22:25:00,4.81359,4.81449,4.81262,4.81265,63000000.0
2008-05-13 22:30:00,4.81374,4.81592,4.81288,4.81418,60000000.0
2008-05-13 22:35:00,4.81582,4.81658,4.81423,4.8153,56000000.0
2008-05-13 22:40:00,4.81651,4.8173,4.81514,4.81615,63000000.0
2008-05-13 22:45:00,4.8157,4.81707,4.81511,4.81606,68000000.0
2008-05-13 22:50:00,4.81616,4.81751,4.81585,4.8164,70000000.0
2008-05-13 22:55:00,4.81695,4.81761,4.8151,4.81569,64000000.0
2008-05-13 23:00:00,4.81623,4.81705,4.8155,4.81642,68000000.0
2008-05-13 23:05:00,4.81588,4.81749,4.81551,4.81663,60000000.0
2008-05-13 23:10:00,4.81552,4.81789,4.81552,4.817,66000000.0
2008-05-13 23:15:00,4.81744,4.8226,4.81682,4.82196,65000000.0
2008-05-13 23:20:00,4.82212,4.82235,4.81969,4.82036,66000000.0
2008-05-13 23:25:00,4.82086,4.82086,4.81929,4.81968,64000000.0
2008-05-13 23:30:00,4.81988,4.82139,4.81955,4.82018,72000000.0
2008-05-13 23:35:00,4.81993,4.81993,4.81715,4.81773,62000000.0
2008-05-13 23:40:00,4.81703,4.81908,4.81687,4.81779,80000000.0
2008-05-13 23:45:00,4.81728,4.81874,4.81634,4.8177,76000000.0
2008-05-13 23:50:00,4.81662,4.81868,4.81618,4.81801,67000000.0
2008-05-13 23:55:00,4.81779,4.8182,4.81623,4.8182,76000000.0
2008-05-14 00:00:00,4.81749,4.81956,4.81698,4.81856,70000000.0
2008-05-14 00:05:00,4.81823,4.8184,4.81648,4.8165,62000000.0
2008-05-14 00:10:00,4.81585,4.81772,4.81585,4.81625,63000000.0
2008-05-14 00:15:00,4.81654,4.81785,4.81585,4.81765,65000000.0
2008-05-14 00:20:00,4.81543,4.81812,4.81522,4.81615,60000000.0
2008-05-14 00:25:00,4.8181,4.8181,4.81481,4.81632,66000000.0
2008-05-14 00:30:00,4.81454,4.81766,4.81454,4.81676,64000000.0
2008-05-14 00:35:00,4.81708,4.81816,4.816,4.81766,80000000.0
2008-05-14 00:40:00,4.81683,4.81841,4.81635,4.8175,61000000.0
2008-05-14 00:45:00,4.81779,4.81779,4.81583,4.81608,63000000.0
2008-05-14 00:50:00,4.81701,4.8178,4.81584,4.81648,60000000.0
2008-05-14 00:55:00,4.81738,4.81738,4.81495,4.81608,66000000.0
2008-05-14 01:00:00,4.81674,4.81939,4.81509,4.81685,63000000.0
2008-05-14 01:05:00,4.81713,4.81845,4.81606,4.81606,70000000.0
2008-05-14 01:10:00,4.81582,4.817,4.81479,4.81551,55000000.0
2008-05-14 01:15:00,4.81597,4.81671,4.81499,4.81518,63000000.0
2008-05-14 01:20:00,4.81523,4.81656,4.81479,4.81614,59000000.0
2008-05-14 01:25:00,4.81469,4.81641,4.81453,4.81541,70000000.0
2008-05-14 01:30:00,4.81589,4.81666,4.81438,4.81589,68000000.0
2008-05-14 01:35:00,4.8155,4.81684,4.81492,4.81658,71000000.0
2008-05-14 01:40:00,4.81673,4.81716,4.8142,4.81611,72000000.0
2008-05-14 01:45:00,4.81637,4.81637,4.81467,4.81621,68000000.0
2008-05-14 01:50:00,4.81581,4.81824,4.81539,4.81748,67000000.0
2008-05-14 01:55:00,4.81798,4.81817,4.81607,4.81783,61000000.0
2008-05-14 02:00:00,4.81616,4.81779,4.81336,4.81475,69000000.0
2008-05-14 02:05:00,4.81441,4.81546,4.81285,4.81403,73000000.0
2008-05-14 02:10:00,4.81425,4.81619,4.81346,4.81507,74000000.0
2008-05-14 02:15:00,4.81588,4.81722,4.81382,4.81662,70000000.0
2008-05-14 02:20:00,4.81615,4.81795,4.81536,4.81572,74000000.0
2008-05-14 02:25:00,4.81572,4.81777,4.81568,4.81694,59000000.0
2008-05-14 02:30:00,4.81714,4.81906,4.81629,4.81845,64000000.0
2008-05-14 02:35:00,4.81929,4.82009,4.81701,4.81933,71000000.0
2008-05-14 02:40:00,4.82053,4.82069,4.81731,4.81824,69000000.0
2008-05-14 02:45:00,4.81937,4.82126,4.81819,4.81959,69000000.0
2008-05-14 02:50:00,4.81944,4.82038,4.81859,4.81959,66000000.0
2008-05-14 02:55:00,4.81945,4.82008,4.81847,4.81903,65000000.0
2008-05-14 03:00:00,4.81942,4.81974,4.81769,4.81796,67000000.0
2008-05-14 03:05:00,4.81863,4.81927,4.81696,4.81861,68000000.0
2008-05-14 03:10:00,4.81775,4.81971,4.81711,4.81878,80000000.0
2008-05-14 03:15:00,4.81947,4.82017,4.81884,4.81954,50000000.0
2008-05-14 03:20:00,4.81977,4.82253,4.81977,4.82135,62000000.0
2008-05-14 03:25:00,4.82111,4.82213,4.82033,4.82213,71000000.0
2008-05-14 03:30:00,4.82189,4.82472,4.82097,4.82455,68000000.0
2008-05-14 03:35:00,4.82529,4.82529,4.82127,4.82215,60000000.0
2008-05-14 03:40:00,4.82239,4.82401,4.82104,4.82194,82000000.0
2008-05-14 03:45:00,4.82318,4.82461,4.82197,4.82373,53000000.0
2008-05-14 03:50:00,4.82318,4.82369,4.82152,4.82261,74000000.0
2008-05-14 03:55:00,4.82242,4.82288,4.82109,4.82174,63000000.0
2008-05-14 04:00:00,4.82161,4.82287,4.82048,4.82113,70000000.0
2008-05-14 04:05:00,4.82251,4.82255,4.82049,4.82126,66000000.0
2008-05-14 04:10:00,4.82177,4.82281,4.82053,4.82174,77000000.0
2008-05-14 04:15:00,4.82119,4.82328,4.82114,4.82199,57000000.0
2008-05-14 04:20:00,4.82225,4.82363,4.82103,4.82225,62000000.0
2008-05-14 04:25:00,4.82139,4.82238,4.81985,4.82149,53000000.0
2008-05-14 04:30:00,4.82166,4.82301,4.82116,4.82185,66000000.0
2008-05-14 04:35:00,4.82139,4.8229,4.82093,4.82257,64000000.0
2008-05-14 04:40:00,4.8216,4.82225,4.82056,4.82213,54000000.0
2008-05-14 04:45:00,4.82228,4.82228,4.81988,4.8207,63000000.0
2008-05-14 04:50:00,4.82074,4.82192,4.81963,4.82168,71000000.0
2008-05-14 04:55:00,4.82122,4.82162,4.81928,4.82162,65000000.0
2008-05-14 05:00:00,4.82043,4.82115,4.81805,4.81892,62000000.0
2008-05-14 05:05:00,4.81883,4.82066,4.81846,4.81901,72000000.0
2008-05-14 05:10:00,4.81862,4.82014,4.8179,4.81862,59000000.0
2008-05-14 05:15:00,4.81873,4.81936,4.81713,4.81825,67000000.0
2008-05-14 05:20:00,4.81793,4.81925,4.81742,4.81866,79000000.0
2008-05-14 05:25:00,4.81728,4.81914,4.81695,4.81807,66000000.0
2008-05-14 05:30:00,4.81839,4.81908,4.81675,4.81853,76000000.0
2008-05-14 05:35:00,4.81823,4.82061,4.81768,4.81923,78000000.0
2008-05-14 05:40:00,4.82088,4.82229,4.81975,4.8219,61000000.0
2008-05-14 05:45:00,4.82134,4.82186,4.82009,4.82085,77000000.0
2008-05-14 05:50:00,4.82048,4.82404,4.82009,4.82292,62000000.0
2008-05-14 05:55:00,4.82259,4.82341,4.82069,4.82154,70000000.0
2008-05-14 06:00:00,4.82085,4.82247,4.82008,4.82008,77000000.0
2008-05-14 06:05:00,4.8213,4.82191,4.82015,4.82145,81000000.0
2008-05-14 06:10:00,4.82041,4.82103,4.81884,4.8201,73000000.0
2008-05-14 06:15:00,4.82058,4.82253,4.81977,4.8225,69000000.0
2008-05-14 06:20:00,4.82078,4.82271,4.8205,4.82241,68000000.0
2008-05-14 06:25:00,4.82094,4.82407,4.82092,4.82358,71000000.0
2008-05-14 06:30:00,4.82286,4.82562,4.82211,4.82538,58000000.0
2008-05-14 06:35:00,4.82592,4.82592,4.82096,4.82191,72000000.0
2008-05-14 06:40:00,4.82249,4.82363,4.8216,4.82192,71000000.0
2008-05-14 06:45:00,4.82234,4.8251,4.82122,4.82358,69000000.0
2008-05-14 06:50:00,4.82439,4.82443,4.82172,4.82363,56000000.0
2008-05-14 06:55:00,4.82326,4.82808,4.82222,4.82553,64000000.0
2008-05-14 07:00:00,4.82652,4.8269,4.82248,4.82407,58000000.0
2008-05-14 07:05:00,4.82346,4.82384,4.82161,4.82251,59000000.0
2008-05-14 07:10:00,4.82167,4.82419,4.82167,4.82367,82000000.0
2008-05-14 07:15:00,4.82226,4.82456,4.82199,4.82383,80000000.0
2008-05-14 07:20:00,4.82209,4.82483,4.82209,4.82312,76000000.0
2008-05-14 07:25:00,4.82404,4.82505,4.82219,4.82496,78000000.0
2008-05-14 07:30:00,4.82472,4.82508,4.82218,4.82349,61000000.0
2008-05-14 07:35:00,4.82359,4.82449,4.82141,4.82261,63000000.0
2008-05-14 07:40:00,4.82188,4.82491,4.82177,4.82332,55000000.0
2008-05-14 07:45:00,4.82174,4.82394,4.82165,4.82305,59000000.0
2008-05-14 07:50:00,4.82303,4.8239,4.82159,4.82382,67000000.0
2008-05-14 07:55:00,4.82251,4.82478,4.82163,4.824,62000000.0
2008-05-14 08:00:00,4.82453,4.82453,4.81872,4.8199,65000000.0
2008-05-14 08:05:00,4.82128,4.82128,4.81814,4.81886,73000000.0
2008-05-14 08:10:00,4.81874,4.81954,4.81595,4.81805,58000000.0
2008-05-14 08:15:00,4.81803,4.819,4.81672,4.818,59000000.0
2008-05-14 08:20:00,4.81723,4.81962,4.81631,4.81962,64000000.0
2008-05-14 08:25:00,4.82022,4.82189,4.81845,4.82052,56000000.0
2008-05-14 08:30:00,4.82099,4.82108,4.818,4.81843,62000000.0
2008-05-14 08:35:00,4.81803,4.81887,4.81525,4.8166,56000000.0
2008-05-14 08:40:00,4.81486,4.81751,4.81465,4.81655,58000000.0
2008-05-14 08:45:00,4.81614,4.81979,4.81614,4.81861,76000000.0
2008-05-14 08:50:00,4.81943,4.82056,4.81759,4.8199,81000000.0
2008-05-14 08:55:00,4.81847,4.82208,4.81847,4.82122,70000000.0
2008-05-14 09:00:00,4.81956,4.82741,4.81912,4.82741,62000000.0
2008-05-14 09:05:00,4.82769,4.83307,4.82549,4.83129,66000000.0
2008-05-14 09:10:00,4.83207,4.83411,4.8303,4.8322,67000000.0
2008-05-14 09:15:00,4.83249,4.83624,4.83167,4.8332,72000000.0
2008-05-14 09:20:00,4.83276,4.83511,4.83127,4.833,74000000.0
2008-05-14 09:25:00,4.83185,4.83449,4.83149,4.8325,68000000.0
2008-05-14 09:30:00,4.83084,4.83432,4.83083,4.83312,69000000.0
2008-05-14 09:35:00,4.83396,4.83426,4.83084,4.83259,85000000.0
2008-05-14 09:40:00,4.83132,4.8371,4.83132,4.83645,74000000.0
2008-05-14 09:45:00,4.83489,4.83717,4.83409,4.83605,76000000.0
2008-05-14 09:50:00,4.8351,4.83611,4.83374,4.83438,74000000.0
2008-05-14 09:55:00,4.83609,4.83638,4.83397,4.83424,68000000.0
2008-05-14 10:00:00,4.83485,4.83604,4.83323,4.83451,75000000.0
2008-05-14 10:05:00,4.83514,4.83514,4.83313,4.83508,50000000.0
2008-05-14 10:10:00,4.83404,4.83507,4.83273,4.83393,70000000.0
2008-05-14 10:15:00,4.83469,4.83547,4.83291,4.83353,74000000.0
2008-05-14 10:20:00,4.83306,4.83424,4.83188,4.83188,60000000.0
2008-05-14 10:25:00,4.83293,4.83362,4.83106,4.83246,60000000.0
2008-05-14 10:30:00,4.83406,4.83712,4.83181,4.83547,57000000.0
2008-05-14 10:35:00,4.83745,4.83967,4.83611,4.8366,72000000.0
2008-05-14 10:40:00,4.83662,4.84071,4.83565,4.83862,62000000.0
2008-05-14 10:45:00,4.83912,4.83912,4.83456,4.83536,55000000.0
2008-05-14 10:50:00,4.83354,4.83451,4.83172,4.83445,72000000.0
2008-05-14 10:55:00,4.8331,4.83546,4.83277,4.834,49000000.0
2008-05-14 11:00:00,4.83479,4.83504,4.82936,4.83052,61000000.0
2008-05-14 11:05:00,4.82971,4.83297,4.82922,4.82922,71000000.0
2008-05-14 11:10:00,4.83119,4.83313,4.83006,4.83248,67000000.0
2008-05-14 11:15:00,4.83176,4.83448,4.83176,4.83292,63000000.0
2008-05-14 11:20:00,4.83332,4.83376,4.8299,4.83066,76000000.0
2008-05-14 11:25:00,4.82998,4.83162,4.82829,4.82829,64000000.0
2008-05-14 11:30:00,4.82988,4.83227,4.82879,4.83227,74000000.0
2008-05-14 11:35:00,4.83222,4.83222,4.82729,4.82738,60000000.0
2008-05-14 11:40:00,4.82938,4.83175,4.82839,4.83061,64000000.0
2008-05-14 11:45:00,4.83097,4.8344,4.83006,4.83322,62000000.0
2008-05-14 11:50:00,4.83429,4.83429,4.83033,4.83042,68000000.0
2008-05-14 11:55:00,4.831,4.8336,4.83079,4.83092,52000000.0
2008-05-14 12:00:00,4.83229,4.83313,4.83066,4.83202,63000000.0
2008-05-14 12:05:00,4.8325,4.83419,4.83163,4.8335,61000000.0
2008-05-14 12:10:00,4.83161,4.83396,4.83122,4.83259,63000000.0
2008-05-14 12:15:00,4.83305,4.83368,4.83043,4.83204,56000000.0
2008-05-14 12:20:00,4.83224,4.83256,4.8281,4.82938,70000000.0
2008-05-14 12:25:00,4.82829,4.82961,4.82692,4.82925,57000000.0
2008-05-14 12:30:00,4.82834,4.83036,4.82737,4.8289,61000000.0
2008-05-14 12:35:00,4.82971,4.83146,4.82795,4.83043,64000000.0
2008-05-14 12:40:00,4.8304,4.83154,4.82837,4.82955,70000000.0
2008-05-14 12:45:00,4.83124,4.83244,4.82837,4.83075,65000000.0
2008-05-14 12:50:00,4.82942,4.83065,4.82754,4.82939,66000000.0
2008-05-14 12:55:00,4.82887,4.83089,4.82808,4.83053,62000000.0
2008-05-14 13:00:00,4.82988,4.8308,4.82739,4.8293,81000000.0
2008-05-14 13:05:00,4.82809,4.82958,4.82608,4.82729,77000000.0
2008-05-14 13:10:00,4.82716,4.82875,4.82635,4.82749,79000000.0
2008-05-14 13:15:00,4.8271,4.82798,4.82375,4.82375,63000000.0
2008-05-14 13:20:00,4.82604,4.82604,4.82263,4.82501,78000000.0
2008-05-14 13:25:00,4.82598,4.82598,4.82367,4.82474,62000000.0
2008-05-14 13:30:00,4.82417,4.82693,4.82281,4.82531,55000000.0
2008-05-14 13:35:00,4.82563,4.82629,4.82391,4.82494,65000000.0
2008-05-14 13:40:00,4.82515,4.82784,4.82398,4.82738,55000000.0
2008-05-14 13:45:00,4.82797,4.83055,4.82685,4.8291,64000000.0
2008-05-14 13:50:00,4.82799,4.82888,4.8259,4.82638,58000000.0
2008-05-14 13:55:00,4.8267,4.8283,4.82608,4.82726,59000000.0
2008-05-14 14:00:00,4.8275,4.8286,4.82572,4.82747,72000000.0
2008-05-14 14:05:00,4.82729,4.82744,4.82489,4.82583,60000000.0
2008-05-14 14:10:00,4.82548,4.82721,4.82519,4.8263,56000000.0
2008-05-14 14:15:00,4.82849,4.82907,4.82669,4.82801,76000000.0
2008-05-14 14:20:00,4.82878,4.82919,4.82694,4.82842,52000000.0
2008-05-14 14:25:00,4.82807,4.8295,4.82644,4.82873,65000000.0
2008-05-14 14:30:00,4.82769,4.82769,4.8188,4.82198,60000000.0
2008-05-14 14:35:00,4.81718,4.82028,4.81341,4.81614,63000000.0
2008-05-14 14:40:00,4.81641,4.81656,4.81249,4.81479,77000000.0
2008-05-14 14:45:00,4.81574,4.82163,4.81567,4.82077,56000000.0
2008-05-14 14:50:00,4.82133,4.82135,4.81763,4.81854,60000000.0
2008-05-14 14:55:00,4.81873,4.82027,4.81698,4.81946,71000000.0
2008-05-14 15:00:00,4.81883,4.81883,4.81264,4.81307,76000000.0
2008-05-14 15:05:00,4.81525,4.81808,4.81426,4.81808,68000000.0
2008-05-14 15:10:00,4.81895,4.82182,4.81735,4.82182,61000000.0
2008-05-14 15:15:00,4.82081,4.82194,4.8178,4.81917,68000000.0
2008-05-14 15:20:00,4.81922,4.81972,4.81728,4.8181,59000000.0
2008-05-14 15:25:00,4.81847,4.81955,4.81729,4.81925,71000000.0
2008-05-14 15:30:00,4.81988,4.82013,4.81734,4.81944,68000000.0
2008-05-14 15:35:00,4.81961,4.82326,4.8183,4.8224,52000000.0
2008-05-14 15:40:00,4.82135,4.8259,4.82135,4.82415,62000000.0
2008-05-14 15:45:00,4.82531,4.82647,4.82253,4.8244,81000000.0
2008-05-14 15:50:00,4.82564,4.82943,4.82387,4.82784,75000000.0
2008-05-14 15:55:00,4.82634,4.82886,4.8257,4.82684,74000000.0
2008-05-14 16:00:00,4.82682,4.82682,4.82305,4.82559,61000000.0
2008-05-14 16:05:00,4.82333,4.82492,4.8219,4.82331,70000000.0
2008-05-14 16:10:00,4.82263,4.82412,4.81928,4.82292,64000000.0
2008-05-14 16:15:00,4.82211,4.8239,4.82158,4.82385,66000000.0
2008-05-14 16:20:00,4.82281,4.8239,4.82162,4.82205,65000000.0
2008-05-14 16:25:00,4.82185,4.82282,4.82074,4.82136,51000000.0
2008-05-14 16:30:00,4.82143,4.82213,4.81844,4.81985,53000000.0
2008-05-14 16:35:00,4.82027,4.82371,4.81971,4.82318,78000000.0
2008-05-14 16:40:00,4.82282,4.82461,4.82067,4.82207,86000000.0
2008-05-14 16:45:00,4.82266,4.8233,4.82,4.82127,59000000.0
2008-05-14 16:50:00,4.82129,4.82191,4.81858,4.82151,66000000.0
2008-05-14 16:55:00,4.82159,4.82192,4.81923,4.82128,52000000.0
2008-05-14 17:00:00,4.82238,4.82246,4.82022,4.82066,62000000.0
2008-05-14 17:05:00,4.82133,4.82196,4.81896,4.81955,73000000.0
2008-05-14 17:10:00,4.82003,4.82003,4.81723,4.81962,57000000.0
2008-05-14 17:15:00,4.81927,4.81951,4.81569,4.81851,71000000.0
2008-05-14 17:20:00,4.81833,4.82002,4.81817,4.81992,55000000.0
2008-05-14 17:25:00,4.81982,4.82004,4.81768,4.81911,62000000.0
2008-05-14 17:30:00,4.81953,4.82141,4.81849,4.82083,63000000.0
2008-05-14 17:35:00,4.81971,4.82282,4.81946,4.8221,64000000.0
2008-05-14 17:40:00,4.82207,4.82304,4.82054,4.82054,76000000.0
2008-05-14 17:45:00,4.82181,4.82181,4.81975,4.82178,60000000.0
2008-05-14 17:50:00,4.82167,4.82186,4.8176,4.81778,86000000.0
2008-05-14 17:55:00,4.81888,4.81956,4.81741,4.81852,66000000.0
2008-05-14 18:00:00,4.81944,4.81957,4.81483,4.81483,72000000.0
2008-05-14 18:05:00,4.81702,4.81772,4.81478,4.81602,73000000.0
2008-05-14 18:10:00,4.81547,4.81778,4.81497,4.81539,58000000.0
2008-05-14 18:15:00,4.81694,4.81711,4.81506,4.81677,61000000.0
2008-05-14 18:20:00,4.81609,4.81755,4.81486,4.81578,63000000.0
2008-05-14 18:25:00,4.81694,4.81757,4.8153,4.81615,67000000.0
2008-05-14 18:30:00,4.81542,4.8175,4.81445,4.81606,65000000.0
2008-05-14 18:35:00,4.81568,4.81717,4.81423,4.81565,76000000.0
2008-05-14 18:40:00,4.81561,4.81664,4.81279,4.8139,67000000.0
2008-05-14 18:45:00,4.81406,4.81595,4.81312,4.81399,66000000.0
2008-05-14 18:50:00,4.81332,4.81674,4.81329,4.81674,63000000.0
2008-05-14 18:55:00,4.81662,4.8187,4.81566,4.81664,71000000.0
2008-05-14 19:00:00,4.81643,4.81967,4.81643,4.81809,70000000.0
2008-05-14 19:05:00,4.81892,4.82009,4.81791,4.81935,76000000.0
2008-05-14 19:10:00,4.81868,4.82015,4.81787,4.81881,68000000.0
2008-05-14 19:15:00,4.82061,4.82135,4.81864,4.81896,61000000.0
2008-05-14 19:20:00,4.81852,4.82039,4.81634,4.81828,72000000.0
2008-05-14 19:25:00,4.81729,4.81873,4.81679,4.81736,62000000.0
2008-05-14 19:30:00,4.81791,4.81954,4.81732,4.81936,66000000.0
2008-05-14 19:35:00,4.81785,4.8194,4.81742,4.81884,63000000.0
2008-05-14 19:40:00,4.81806,4.82026,4.81798,4.81934,70000000.0
2008-05-14 19:45:00,4.81955,4.82115,4.81932,4.82036,70000000.0
2008-05-14 19:50:00,4.81973,4.82186,4.81943,4.82085,71000000.0
2008-05-14 19:55:00,4.82206,4.8226,4.8199,4.82042,68000000.0
2008-05-14 20:00:00,4.81964,4.82177,4.81907,4.82177,67000000.0
2008-05-14 20:05:00,4.82159,4.82325,4.82105,4.82198,65000000.0
2008-05-14 20:10:00,4.82178,4.82372,4.82022,4.82281,66000000.0
2008-05-14 20:15:00,4.82419,4.82496,4.82192,4.82255,64000000.0
2008-05-14 20:20:00,4.82349,4.82375,4.821,4.82248,65000000.0
2008-05-14 20:25:00,4.82115,4.82306,4.82102,4.82264,63000000.0
2008-05-14 20:30:00,4.82221,4.82322,4.82105,4.82235,59000000.0
2008-05-14 20:35:00,4.82275,4.82376,4.82107,4.82166,70000000.0
2008-05-14 20:40:00,4.82161,4.8233,4.82121,4.82307,89000000.0
2008-05-14 20:45:00,4.82214,4.82392,4.82146,4.82229,67000000.0
2008-05-14 20:50:00,4.82225,4.82455,4.82225,4.82418,62000000.0
2008-05-14 20:55:00,4.8223,4.82402,4.82057,4.82114,65000000.0
2008-05-14 21:00:00,4.8201,4.82199,4.82001,4.82065,72000000.0
2008-05-14 21:05:00,4.82117,4.82157,4.8188,4.82015,66000000.0
2008-05-14 21:10:00,4.82095,4.8215,4.81931,4.82013,62000000.0
2008-05-14 21:15:00,4.82113,4.82234,4.81961,4.82097,68000000.0
2008-05-14 21:20:00,4.82094,4.82182,4.81889,4.81889,52000000.0
2008-05-14 21:25:00,4.81984,4.82118,4.81843,4.82048,58000000.0
2008-05-14 21:30:00,4.8202,4.82151,4.81968,4.82027,59000000.0
2008-05-14 21:35:00,4.82019,4.82142,4.81888,4.81941,88000000.0
2008-05-14 21:40:00,4.8195,4.82054,4.81816,4.81878,65000000.0
2008-05-14 21:45:00,4.81977,4.82008,4.81775,4.81948,62000000.0
2008-05-14 21:50:00,4.8198,4.82178,4.81917,4.82038,62000000.0
2008-05-14 21:55:00,4.81979,4.82122,4.81938,4.82113,72000000.0
2008-05-14 22:00:00,4.82015,4.82129,4.81932,4.82037,79000000.0
2008-05-14 22:05:00,4.82021,4.82112,4.81889,4.81948,67000000.0
2008-05-14 22:10:00,4.81934,4.82018,4.81816,4.81895,64000000.0
2008-05-14 22:15:00,4.81915,4.82105,4.81831,4.82032,69000000.0
2008-05-14 22:20:00,4.81952,4.82094,4.81917,4.82057,69000000.0
2008-05-14 22:25:00,4.82044,4.82123,4.81915,4.81935,63000000.0
2008-05-14 22:30:00,4.81949,4.82148,4.81911,4.82014,60000000.0
2008-05-14 22:35:00,4.82024,4.8206,4.81838,4.81939,56000000.0
2008-05-14 22:40:00,4.81922,4.82031,4.81833,4.81978,63000000.0
2008-05-14 22:45:00,4.81976,4.82017,4.81774,4.81823,68000000.0
2008-05-14 22:50:00,4.81839,4.81902,4.81634,4.81726,70000000.0
2008-05-14 22:55:00,4.81849,4.81849,4.81594,4.81661,64000000.0
2008-05-14 23:00:00,4.81541,4.81613,4.81358,4.81484,68000000.0
2008-05-14 23:05:00,4.81448,4.81542,4.81342,4.81461,60000000.0
2008-05-14 23:10:00,4.81452,4.81452,4.81248,4.8134,66000000.0
2008-05-14 23:15:00,4.81432,4.8162,4.81342,4.81528,65000000.0
2008-05-14 23:20:00,4.81525,4.8164,4.81499,4.8153,66000000.0
2008-05-14 23:25:00,4.81611,4.81633,4.81482,4.81525,64000000.0
2008-05-14 23:30:00,4.81619,4.81684,4.81434,4.81568,72000000.0
2008-05-14 23:35:00,4.81512,4.81667,4.81492,4.81594,62000000.0
2008-05-14 23:40:00,4.81626,4.81701,4.8141,4.81465,80000000.0
2008-05-14 23:45:00,4.8141,4.81474,4.81258,4.81344,76000000.0
2008-05-14 23:50:00,4.81364,4.81628,4.8127,4.81573,67000000.0
2008-05-14 23:55:00,4.81465,4.81583,4.8132,4.81463,76000000.0
2008-05-15 00:00:00,4.8156,4.81768,4.81428,4.8174,70000000.0
2008-05-15 00:05:00,4.81732,4.81758,4.8152,4.81648,62000000.0
2008-05-15 00:10:00,4.81708,4.81883,4.81629,4.81751,63000000.0
2008-05-15 00:15:00,4.81797,4.819,4.8161,4.81617,65000000.0
2008-05-15 00:20:00,4.81585,4.81761,4.81555,4.81723,60000000.0
2008-05-15 00:25:00,4.81797,4.81843,4.81647,4.81827,66000000.0
2008-05-15 00:30:00,4.81698,4.81822,4.81597,4.81779,64000000.0
2008-05-15 00:35:00,4.8168,4.81828,4.81532,4.81557,80000000.0
2008-05-15 00:40:00,4.81736,4.8176,4.81595,4.8164,61000000.0
2008-05-15 00:45:00,4.81701,4.81891,4.81611,4.81727,63000000.0
2008-05-15 00:50:00,4.818,4.82003,4.81753,4.8183,60000000.0
2008-05-15 00:55:00,4.81906,4.81916,4.81766,4.8183,66000000.0
2008-05-15 01:00:00,4.81773,4.82016,4.81766,4.81865,63000000.0
2008-05-15 01:05:00,4.81993,4.8201,4.81807,4.8192,70000000.0
2008-05-15 01:10:00,4.8186,4.82009,4.81802,4.81976,55000000.0
2008-05-15 01:15:00,4.81922,4.81982,4.81809,4.81982,63000000.0
2008-05-15 01:20:00,4.81836,4.81979,4.81775,4.81967,59000000.0
2008-05-15 01:25:00,4.8185,4.82024,4.8185,4.81882,70000000.0
2008-05-15 01:30:00,4.81958,4.82188,4.81839,4.82188,68000000.0
2008-05-15 01:35:00,4.82024,4.82179,4.81912,4.81918,71000000.0
2008-05-15 01:40:00,4.81979,4.81979,4.81796,4.81882,72000000.0
2008-05-15 01:45:00,4.81796,4.81958,4.81732,4.81826,68000000.0
2008-05-15 01:50:00,4.81771,4.81963,4.81704,4.81807,67000000.0
2008-05-15 01:55:00,4.81756,4.81904,4.81666,4.81764,61000000.0
2008-05-15 02:00:00,4.81904,4.82214,4.81838,4.81998,69000000.0
2008-05-15 02:05:00,4.82125,4.82207,4.81941,4.82037,73000000.0
2008-05-15 02:10:00,4.81923,4.8215,4.8184,4.81914,74000000.0
2008-05-15 02:15:00,4.81849,4.8226,4.81849,4.82091,70000000.0
2008-05-15 02:20:00,4.81968,4.82156,4.8188,4.82056,74000000.0
2008-05-15 02:25:00,4.8198,4.8222,4.8198,4.82101,59000000.0
2008-05-15 02:30:00,4.82182,4.82236,4.81959,4.82127,64000000.0
2008-05-15 02:35:00,4.82164,4.82178,4.81963,4.82116,71000000.0
2008-05-15 02:40:00,4.82055,4.82161,4.81824,4.81869,69000000.0
2008-05-15 02:45:00,4.81848,4.82049,4.81812,4.81965,69000000.0
2008-05-15 02:50:00,4.81888,4.82054,4.81855,4.8194,66000000.0
2008-05-15 02:55:00,4.82091,4.82145,4.81915,4.82132,65000000.0
2008-05-15 03:00:00,4.82028,4.82331,4.81998,4.82331,67000000.0
2008-05-15 03:05:00,4.82294,4.8231,4.81984,4.82125,68000000.0
2008-05-15 03:10:00,4.82167,4.82209,4.8196,4.81983,80000000.0
2008-05-15 03:15:00,4.82028,4.82134,4.81888,4.82134,50000000.0
2008-05-15 03:20:00,4.81946,4.82236,4.81946,4.82077,62000000.0
2008-05-15 03:25:00,4.82188,4.82188,4.81918,4.82076,71000000.0
2008-05-15 03:30:00,4.82096,4.82142,4.81927,4.82028,68000000.0
2008-05-15 03:35:00,4.82061,4.82254,4.81922,4.82049,60000000.0
2008-05-15 03:40:00,4.82226,4.82294,4.81979,4.82196,82000000.0
2008-05-15 03:45:00,4.82179,4.82286,4.81993,4.82175,53000000.0
2008-05-15 03:50:00,4.82137,4.82287,4.81973,4.82044,74000000.0
2008-05-15 03:55:00,4.82108,4.82294,4.82036,4.82294,63000000.0
2008-05-15 04:00:00,4.82174,4.82307,4.82014,4.82271,70000000.0
2008-05-15 04:05:00,4.82147,4.82313,4.82031,4.82175,66000000.0
2008-05-15 04:10:00,4.82231,4.82254,4.82027,4.82075,77000000.0
2008-05-15 04:15:00,4.82112,4.82265,4.82023,4.82105,57000000.0
2008-05-15 04:20:00,4.82118,4.82325,4.82065,4.82116,62000000.0
2008-05-15 04:25:00,4.82288,4.82288,4.82013,4.82185,53000000.0
2008-05-15 04:30:00,4.82117,4.82257,4.81996,4.82003,66000000.0
2008-05-15 04:35:00,4.82225,4.82258,4.81989,4.82225,64000000.0
2008-05-15 04:40:00,4.82067,4.82254,4.82028,4.82221,54000000.0
2008-05-15 04:45:00,4.82132,4.82279,4.81999,4.82205,63000000.0
2008-05-15 04:50:00,4.82156,4.82282,4.8194,4.82108,71000000.0
2008-05-15 04:55:00,4.82124,4.82291,4.82049,4.82239,65000000.0
2008-05-15 05:00:00,4.8208,4.82317,4.8202,4.82136,62000000.0
2008-05-15 05:05:00,4.82234,4.82283,4.81971,4.82211,72000000.0
2008-05-15 05:10:00,4.82159,4.82204,4.81985,4.81995,59000000.0
2008-05-15 05:15:00,4.82065,4.82194,4.81945,4.82041,67000000.0
2008-05-15 05:20:00,4.82198,4.82241,4.82003,4.82127,79000000.0
2008-05-15 05:25:00,4.82147,4.82247,4.81992,4.82105,66000000.0
2008-05-15 05:30:00,4.82142,4.82224,4.81978,4.82167,76000000.0
2008-05-15 05:35:00,4.82215,4.82281,4.81948,4.82054,78000000.0
2008-05-15 05:40:00,4.8205,4.82159,4.81916,4.82067,61000000.0
2008-05-15 05:45:00,4.82096,4.82204,4.81954,4.82036,77000000.0
2008-05-15 05:50:00,4.81909,4.82131,4.81887,4.82023,62000000.0
2008-05-15 05:55:00,4.82035,4.82155,4.81834,4.81863,70000000.0
2008-05-15 06:00:00,4.82034,4.82034,4.81774,4.81854,77000000.0
2008-05-15 06:05:00,4.81946,4.81975,4.81588,4.81663,81000000.0
2008-05-15 06:10:00,4.81608,4.8175,4.81395,4.81523,73000000.0
2008-05-15 06:15:00,4.81527,4.81605,4.81394,4.8151,69000000.0
2008-05-15 06:20:00,4.81436,4.81663,4.81406,4.81435,68000000.0
2008-05-15 06:25:00,4.8143,4.81545,4.81362,4.81397,71000000.0
2008-05-15 06:30:00,4.81612,4.81696,4.81467,4.81683,58000000.0
2008-05-15 06:35:00,4.81661,4.81793,4.8144,4.8144,72000000.0
2008-05-15 06:40:00,4.81416,4.81542,4.81163,4.81303,71000000.0
2008-05-15 06:45:00,4.81293,4.8137,4.81002,4.812,69000000.0
2008-05-15 06:50:00,4.81125,4.81244,4.80893,4.81244,56000000.0
2008-05-15 06:55:00,4.81092,4.81234,4.80962,4.81046,64000000.0
2008-05-15 07:00:00,4.81079,4.8128,4.8104,4.8118,58000000.0
2008-05-15 07:05:00,4.81164,4.81345,4.81158,4.81278,59000000.0
2008-05-15 07:10:00,4.81302,4.81667,4.81192,4.81582,82000000.0
2008-05-15 07:15:00,4.8151,4.81604,4.81286,4.81344,80000000.0
2008-05-15 07:20:00,4.81267,4.81463,4.81251,4.81409,76000000.0
2008-05-15 07:25:00,4.81371,4.81443,4.81259,4.81438,78000000.0
2008-05-15 07:30:00,4.81251,4.81449,4.81121,4.81121,61000000.0
2008-05-15 07:35:00,4.81173,4.81292,4.80945,4.81128,63000000.0
2008-05-15 07:40:00,4.81159,4.81217,4.80999,4.81052,55000000.0
2008-05-15 07:45:00,4.81124,4.81182,4.80904,4.81093,59000000.0
2008-05-15 07:50:00,4.8111,4.81358,4.80873,4.8094,67000000.0
2008-05-15 07:55:00,4.80905,4.81258,4.80845,4.81258,62000000.0
2008-05-15 08:00:00,4.80987,4.81113,4.80399,4.8055,65000000.0
2008-05-15 08:05:00,4.80623,4.80861,4.80295,4.80484,73000000.0
2008-05-15 08:10:00,4.80846,4.80846,4.80051,4.80691,58000000.0
2008-05-15 08:15:00,4.80192,4.80681,4.8001,4.80342,59000000.0
2008-05-15 08:20:00,4.80426,4.80528,4.79846,4.7997,64000000.0
2008-05-15 08:25:00,4.80009,4.80738,4.79922,4.79954,56000000.0
2008-05-15 08:30:00,4.80105,4.80279,4.79572,4.79786,62000000.0
2008-05-15 08:35:00,4.79829,4.8006,4.79681,4.79941,56000000.0
2008-05-15 08:40:00,4.80008,4.80094,4.79786,4.79864,58000000.0
2008-05-15 08:45:00,4.79933,4.80297,4.798,4.80297,76000000.0
2008-05-15 08:50:00,4.80365,4.80419,4.79699,4.79908,81000000.0
2008-05-15 08:55:00,4.79863,4.79961,4.79401,4.79489,70000000.0
2008-05-15 09:00:00,4.7954,4.7958,4.7934,4.79405,62000000.0
2008-05-15 09:05:00,4.79506,4.79731,4.79432,4.79545,66000000.0
2008-05-15 09:10:00,4.79695,4.79812,4.7958,4.79789,67000000.0
2008-05-15 09:15:00,4.79738,4.8028,4.79642,4.80121,72000000.0
2008-05-15 09:20:00,4.80079,4.8011,4.7966,4.79673,74000000.0
2008-05-15 09:25:00,4.79707,4.7988,4.79664,4.79835,68000000.0
2008-05-15 09:30:00,4.79753,4.79896,4.79654,4.79779,69000000.0
2008-05-15 09:35:00,4.7986,4.7986,4.79653,4.79772,85000000.0
2008-05-15 09:40:00,4.79754,4.79774,4.79482,4.79545,74000000.0
2008-05-15 09:45:00,4.79657,4.79818,4.79497,4.79813,76000000.0
2008-05-15 09:50:00,4.79746,4.79815,4.7959,4.79765,74000000.0
2008-05-15 09:55:00,4.79747,4.80112,4.79695,4.80078,68000000.0
2008-05-15 10:00:00,4.80071,4.80183,4.79894,4.79894,75000000.0
2008-05-15 10:05:00,4.80087,4.80096,4.79729,4.8004,50000000.0
2008-05-15 10:10:00,4.8,4.80314,4.79838,4.80049,70000000.0
2008-05-15 10:15:00,4.80183,4.80195,4.79871,4.79991,74000000.0
2008-05-15 10:20:00,4.80089,4.80213,4.79927,4.80185,60000000.0
2008-05-15 10:25:00,4.80111,4.80235,4.79891,4.79957,60000000.0
2008-05-15 10:30:00,4.80109,4.80238,4.79929,4.80237,57000000.0
2008-05-15 10:35:00,4.80342,4.80516,4.80221,4.80479,72000000.0
2008-05-15 10:40:00,4.80515,4.80527,4.80233,4.80314,62000000.0
2008-05-15 10:45:00,4.80389,4.80465,4.80118,4.80277,55000000.0
2008-05-15 10:50:00,4.80241,4.80308,4.80112,4.8018,72000000.0
2008-05-15 10:55:00,4.8023,4.8026,4.79902,4.80084,49000000.0
2008-05-15 11:00:00,4.80154,4.80843,4.80006,4.80346,61000000.0
2008-05-15 11:05:00,4.8038,4.80434,4.80123,4.80256,71000000.0
2008-05-15 11:10:00,4.80272,4.8074,4.80206,4.8059,67000000.0
2008-05-15 11:15:00,4.80503,4.80654,4.80437,4.80618,63000000.0
2008-05-15 11:20:00,4.80483,4.80738,4.80471,4.80564,76000000.0
2008-05-15 11:25:00,4.80577,4.80737,4.80461,4.80582,64000000.0
2008-05-15 11:30:00,4.80622,4.80724,4.80406,4.80565,74000000.0
2008-05-15 11:35:00,4.80519,4.80634,4.80454,4.80508,60000000.0
2008-05-15 11:40:00,4.80528,4.80707,4.80464,4.80684,64000000.0
2008-05-15 11:45:00,4.80628,4.8102,4.80589,4.8098,62000000.0
2008-05-15 11:50:00,4.81039,4.81098,4.80828,4.81053,68000000.0
2008-05-15 11:55:00,4.8096,4.81248,4.8096,4.8116,52000000.0
2008-05-15 12:00:00,4.81121,4.81278,4.81062,4.8123,63000000.0
2008-05-15 12:05:00,4.81099,4.81446,4.81059,4.81357,61000000.0
2008-05-15 12:10:00,4.81249,4.81422,4.81224,4.81362,63000000.0
2008-05-15 12:15:00,4.81391,4.81448,4.81053,4.81152,56000000.0
2008-05-15 12:20:00,4.8111,4.81132,4.80843,4.81004,70000000.0
2008-05-15 12:25:00,4.80995,4.81022,4.80678,4.80881,57000000.0
2008-05-15 12:30:00,4.80801,4.80851,4.80546,4.80696,61000000.0
2008-05-15 12:35:00,4.80685,4.80929,4.80638,4.80833,64000000.0
2008-05-15 12:40:00,4.80954,4.80977,4.80785,4.80919,70000000.0
2008-05-15 12:45:00,4.80747,4.80996,4.80742,4.80978,65000000.0
2008-05-15 12:50:00,4.80936,4.81168,4.80899,4.81055,66000000.0
2008-05-15 12:55:00,4.81054,4.8114,4.80744,4.80744,62000000.0
2008-05-15 13:00:00,4.80805,4.81026,4.80739,4.80977,81000000.0
2008-05-15 13:05:00,4.80878,4.81021,4.80766,4.80957,77000000.0
2008-05-15 13:10:00,4.80958,4.81046,4.8082,4.8082,79000000.0
2008-05-15 13:15:00,4.80958,4.81,4.80829,4.80967,63000000.0
2008-05-15 13:20:00,4.80867,4.81027,4.80832,4.80991,78000000.0
2008-05-15 13:25:00,4.80971,4.81078,4.80839,4.80979,62000000.0
2008-05-15 13:30:00,4.81007,4.8165,4.8092,4.8165,55000000.0
2008-05-15 13:35:00,4.8171,4.81827,4.81309,4.8138,65000000.0
2008-05-15 13:40:00,4.81391,4.81733,4.81391,4.81733,55000000.0
2008-05-15 13:45:00,4.81698,4.81758,4.8147,4.8153,64000000.0
2008-05-15 13:50:00,4.8161,4.81625,4.81397,4.81408,58000000.0
2008-05-15 13:55:00,4.81486,4.81617,4.81357,4.81476,59000000.0
2008-05-15 14:00:00,4.81617,4.81695,4.81393,4.8166,72000000.0
2008-05-15 14:05:00,4.81542,4.81751,4.81496,4.81598,60000000.0
2008-05-15 14:10:00,4.81688,4.81959,4.81575,4.81749,56000000.0
2008-05-15 14:15:00,4.81771,4.81771,4.81493,4.81656,76000000.0
2008-05-15 14:20:00,4.81477,4.81707,4.81436,4.81592,52000000.0
2008-05-15 14:25:00,4.81427,4.81599,4.81366,4.81413,65000000.0
2008-05-15 14:30:00,4.81379,4.81537,4.81024,4.81358,60000000.0
2008-05-15 14:35:00,4.81295,4.81548,4.81,4.81,63000000.0
2008-05-15 14:40:00,4.80932,4.81243,4.80827,4.81143,77000000.0
2008-05-15 14:45:00,4.81034,4.81044,4.80628,4.80909,56000000.0
2008-05-15 14:50:00,4.80719,4.81108,4.80719,4.80982,60000000.0
2008-05-15 14:55:00,4.81067,4.8123,4.80938,4.81101,71000000.0
2008-05-15 15:00:00,4.81295,4.81511,4.80597,4.80714,76000000.0
2008-05-15 15:05:00,4.80565,4.80984,4.80523,4.80904,68000000.0
2008-05-15 15:10:00,4.80911,4.8098,4.80689,4.80763,61000000.0
2008-05-15 15:15:00,4.8077,4.808,4.80372,4.80541,68000000.0
2008-05-15 15:20:00,4.80448,4.80848,4.80208,4.80717,59000000.0
2008-05-15 15:25:00,4.80702,4.80773,4.80503,4.80644,71000000.0
2008-05-15 15:30:00,4.80648,4.80783,4.80369,4.80708,68000000.0
2008-05-15 15:35:00,4.80821,4.81081,4.80698,4.80922,52000000.0
2008-05-15 15:40:00,4.80947,4.81225,4.80846,4.80992,62000000.0
2008-05-15 15:45:00,4.81077,4.81108,4.80825,4.81102,81000000.0
2008-05-15 15:50:00,4.81092,4.81288,4.80882,4.81173,75000000.0
2008-05-15 15:55:00,4.81082,4.81298,4.81051,4.81266,74000000.0
2008-05-15 16:00:00,4.81313,4.81568,4.81181,4.81509,61000000.0
2008-05-15 16:05:00,4.81554,4.81752,4.81461,4.81752,70000000.0
2008-05-15 16:10:00,4.81723,4.81723,4.81284,4.81454,64000000.0
2008-05-15 16:15:00,4.81369,4.81779,4.81369,4.8161,66000000.0
2008-05-15 16:20:00,4.81706,4.81907,4.81604,4.81732,65000000.0
2008-05-15 16:25:00,4.81799,4.82106,4.81754,4.81761,51000000.0
2008-05-15 16:30:00,4.8193,4.81984,4.81669,4.81804,53000000.0
2008-05-15 16:35:00,4.81772,4.81816,4.81512,4.81681,78000000.0
2008-05-15 16:40:00,4.81586,4.8176,4.81479,4.81556,86000000.0
2008-05-15 16:45:00,4.81525,4.81577,4.81327,4.8154,59000000.0
2008-05-15 16:50:00,4.81459,4.81555,4.81316,4.81481,66000000.0
2008-05-15 16:55:00,4.81531,4.81597,4.81386,4.8149,52000000.0
2008-05-15 17:00:00,4.81455,4.81735,4.81455,4.81567,62000000.0
2008-05-15 17:05:00,4.81548,4.81733,4.81318,4.81438,73000000.0
2008-05-15 17:10:00,4.81312,4.814,4.81174,4.81283,57000000.0
2008-05-15 17:15:00,4.81444,4.81571,4.81208,4.81208,71000000.0
2008-05-15 17:20:00,4.81334,4.81375,4.81109,4.8131,55000000.0
2008-05-15 17:25:00,4.81243,4.81471,4.81137,4.81471,62000000.0
2008-05-15 17:30:00,4.81522,4.81572,4.81287,4.81462,63000000.0
2008-05-15 17:35:00,4.81288,4.8147,4.81223,4.8131,64000000.0
2008-05-15 17:40:00,4.81169,4.81366,4.81037,4.81116,76000000.0
2008-05-15 17:45:00,4.81084,4.81129,4.80858,4.80975,60000000.0
2008-05-15 17:50:00,4.80909,4.81126,4.80547,4.81078,86000000.0
2008-05-15 17:55:00,4.80964,4.81172,4.80924,4.81,66000000.0
2008-05-15 18:00:00,4.81176,4.81418,4.81031,4.81273,72000000.0
2008-05-15 18:05:00,4.81328,4.81422,4.81123,4.81285,73000000.0
2008-05-15 18:10:00,4.8112,4.81598,4.8112,4.81528,58000000.0
2008-05-15 18:15:00,4.81516,4.81611,4.81251,4.81251,61000000.0
2008-05-15 18:20:00,4.81212,4.81573,4.81162,4.8132,63000000.0
2008-05-15 18:25:00,4.81407,4.81871,4.81274,4.81852,67000000.0
2008-05-15 18:30:00,4.81851,4.82025,4.81679,4.81756,65000000.0
2008-05-15 18:35:00,4.81928,4.82984,4.81824,4.82984,76000000.0
2008-05-15 18:40:00,4.82814,4.83184,4.82581,4.82751,67000000.0
2008-05-15 18:45:00,4.82713,4.82838,4.82499,4.82753,66000000.0
2008-05-15 18:50:00,4.82697,4.82796,4.82484,4.82641,63000000.0
2008-05-15 18:55:00,4.82621,4.82951,4.8247,4.82951,71000000.0
2008-05-15 19:00:00,4.82891,4.83036,4.8272,4.82977,70000000.0
2008-05-15 19:05:00,4.82956,4.83321,4.82893,4.82981,76000000.0
2008-05-15 19:10:00,4.82851,4.83149,4.82851,4.83143,68000000.0
2008-05-15 19:15:00,4.83139,4.83233,4.82955,4.8305,61000000.0
2008-05-15 19:20:00,4.83127,4.83203,4.83001,4.83073,72000000.0
2008-05-15 19:25:00,4.83052,4.83105,4.82789,4.82915,62000000.0
2008-05-15 19:30:00,4.82844,4.83045,4.82764,4.82947,66000000.0
2008-05-15 19:35:00,4.82845,4.82988,4.82656,4.82805,63000000.0
2008-05-15 19:40:00,4.82702,4.83001,4.8267,4.82986,70000000.0
2008-05-15 19:45:00,4.83006,4.83183,4.82886,4.83105,70000000.0
2008-05-15 19:50:00,4.83093,4.83093,4.82558,4.82677,71000000.0
2008-05-15 19:55:00,4.82662,4.82897,4.82575,4.82831,68000000.0
2008-05-15 20:00:00,4.8276,4.82833,4.82534,4.82654,67000000.0
2008-05-15 20:05:00,4.82713,4.82854,4.82577,4.82848,65000000.0
2008-05-15 20:10:00,4.82897,4.82897,4.82561,4.82615,66000000.0
2008-05-15 20:15:00,4.82609,4.82866,4.82515,4.82777,64000000.0
2008-05-15 20:20:00,4.82611,4.82757,4.82536,4.82623,65000000.0
2008-05-15 20:25:00,4.82522,4.82674,4.82288,4.82398,63000000.0
2008-05-15 20:30:00,4.82421,4.82557,4.82295,4.8243,59000000.0
2008-05-15 20:35:00,4.82474,4.82594,4.82335,4.82457,70000000.0
2008-05-15 20:40:00,4.82418,4.82655,4.82377,4.82468,89000000.0
2008-05-15 20:45:00,4.82396,4.82496,4.82218,4.82253,67000000.0
2008-05-15 20:50:00,4.82295,4.82441,4.82235,4.82406,62000000.0
2008-05-15 20:55:00,4.82366,4.82485,4.82212,4.82212,65000000.0
2008-05-15 21:00:00,4.82271,4.82508,4.82239,4.825,72000000.0
2008-05-15 21:05:00,4.82338,4.825,4.82252,4.82415,66000000.0
2008-05-15 21:10:00,4.82313,4.8239,4.82088,4.82241,62000000.0
2008-05-15 21:15:00,4.82337,4.82362,4.82121,4.82262,68000000.0
2008-05-15 21:20:00,4.82311,4.82311,4.82043,4.8217,52000000.0
2008-05-15 21:25:00,4.82113,4.82217,4.81915,4.82047,58000000.0
2008-05-15 21:30:00,4.82083,4.82088,4.81853,4.82064,59000000.0
2008-05-15 21:35:00,4.82142,4.82215,4.8197,4.82061,88000000.0
2008-05-15 21:40:00,4.82113,4.82192,4.81993,4.82072,65000000.0
2008-05-15 21:45:00,4.82069,4.82149,4.81998,4.82049,62000000.0
2008-05-15 21:50:00,4.82109,4.82173,4.82004,4.8214,62000000.0
2008-05-15 21:55:00,4.82064,4.82139,4.81932,4.82031,72000000.0
2008-05-15 22:00:00,4.81954,4.82158,4.81902,4.81955,79000000.0
2008-05-15 22:05:00,4.82008,4.82117,4.81939,4.81999,67000000.0
2008-05-15 22:10:00,4.82128,4.82225,4.82,4.82157,64000000.0
2008-05-15 22:15:00,4.82144,4.8221,4.82039,4.8215,69000000.0
2008-05-15 22:20:00,4.82166,4.82235,4.82052,4.82227,69000000.0
2008-05-15 22:25:00,4.82188,4.82373,4.82121,4.8226,63000000.0
2008-05-15 22:30:00,4.82312,4.82448,4.82189,4.82337,60000000.0
2008-05-15 22:35:00,4.82341,4.82496,4.82217,4.82496,56000000.0
2008-05-15 22:40:00,4.82448,4.82529,4.82317,4.82409,63000000.0
2008-05-15 22:45:00,4.82453,4.82568,4.82309,4.82387,68000000.0
2008-05-15 22:50:00,4.82429,4.82575,4.82358,4.82537,70000000.0
2008-05-15 22:55:00,4.82535,4.82581,4.82331,4.82444,64000000.0
2008-05-15 23:00:00,4.82417,4.82623,4.82382,4.82547,68000000.0
2008-05-15 23:05:00,4.82563,4.82572,4.82347,4.82372,60000000.0
2008-05-15 23:10:00,4.82455,4.82596,4.82336,4.82566,66000000.0
2008-05-15 23:15:00,4.82524,4.82619,4.8243,4.8261,65000000.0
2008-05-15 23:20:00,4.82527,4.82767,4.825,4.82734,66000000.0
2008-05-15 23:25:00,4.82752,4.82823,4.82565,4.82611,64000000.0
2008-05-15 23:30:00,4.82619,4.82771,4.8255,4.82629,72000000.0
2008-05-15 23:35:00,4.82527,4.82717,4.82527,4.82686,62000000.0
2008-05-15 23:40:00,4.82553,4.82658,4.82523,4.82567,80000000.0
2008-05-15 23:45:00,4.82605,4.82685,4.82493,4.82566,76000000.0
2008-05-15 23:50:00,4.82551,4.82715,4.82505,4.8259,67000000.0
2008-05-15 23:55:00,4.82519,4.82656,4.82449,4.82586,76000000.0
2008-05-16 00:00:00,4.82604,4.82698,4.82398,4.82532,70000000.0
2008-05-16 00:05:00,4.82606,4.82689,4.82477,4.82504,62000000.0
2008-05-16 00:10:00,4.82486,4.82657,4.82458,4.82565,63000000.0
2008-05-16 00:15:00,4.8254,4.82632,4.82428,4.82472,65000000.0
2008-05-16 00:20:00,4.8243,4.8262,4.8243,4.8248,60000000.0
2008-05-16 00:25:00,4.82472,4.82486,4.82277,4.82416,66000000.0
2008-05-16 00:30:00,4.82245,4.82438,4.82245,4.82366,64000000.0
2008-05-16 00:35:00,4.82329,4.82462,4.82216,4.82242,80000000.0
2008-05-16 00:40:00,4.82395,4.82395,4.82225,4.82228,61000000.0
2008-05-16 00:45:00,4.82268,4.82333,4.82071,4.82253,63000000.0
2008-05-16 00:50:00,4.82311,4.82364,4.82173,4.82315,60000000.0
2008-05-16 00:55:00,4.82243,4.82444,4.82223,4.82367,66000000.0
2008-05-16 01:00:00,4.82373,4.82539,4.82293,4.82514,63000000.0
2008-05-16 01:05:00,4.82504,4.82674,4.82411,4.82572,70000000.0
2008-05-16 01:10:00,4.82485,4.82848,4.82485,4.82848,55000000.0
2008-05-16 01:15:00,4.82754,4.82817,4.82433,4.82556,63000000.0
2008-05-16 01:20:00,4.82507,4.82651,4.82337,4.82337,59000000.0
2008-05-16 01:25:00,4.82417,4.82498,4.82255,4.82345,70000000.0
2008-05-16 01:30:00,4.82346,4.82412,4.82229,4.82396,68000000.0
2008-05-16 01:35:00,4.82351,4.82519,4.82275,4.82453,71000000.0
2008-05-16 01:40:00,4.82467,4.82469,4.82208,4.82381,72000000.0
2008-05-16 01:45:00,4.82365,4.82397,4.82183,4.82374,68000000.0
2008-05-16 01:50:00,4.82305,4.82305,4.81929,4.8206,67000000.0
2008-05-16 01:55:00,4.82133,4.82258,4.8196,4.82059,61000000.0
2008-05-16 02:00:00,4.82104,4.82314,4.81985,4.82314,69000000.0
2008-05-16 02:05:00,4.82242,4.82265,4.81938,4.81971,73000000.0
2008-05-16 02:10:00,4.82024,4.82258,4.81925,4.82019,74000000.0
2008-05-16 02:15:00,4.82045,4.82218,4.81817,4.81936,70000000.0
2008-05-16 02:20:00,4.81842,4.82229,4.81812,4.82056,74000000.0
2008-05-16 02:25:00,4.82029,4.82315,4.81994,4.82142,59000000.0
2008-05-16 02:30:00,4.82064,4.82237,4.81925,4.82186,64000000.0
2008-05-16 02:35:00,4.8194,4.82189,4.81885,4.81911,71000000.0
2008-05-16 02:40:00,4.81834,4.82143,4.81757,4.8182,69000000.0
2008-05-16 02:45:00,4.81944,4.8221,4.81846,4.81881,69000000.0
2008-05-16 02:50:00,4.81967,4.82232,4.81888,4.82059,66000000.0
2008-05-16 02:55:00,4.82286,4.82325,4.82069,4.82089,65000000.0
2008-05-16 03:00:00,4.82149,4.82278,4.81969,4.82008,67000000.0
2008-05-16 03:05:00,4.8202,4.82341,4.81842,4.81842,68000000.0
2008-05-16 03:10:00,4.81876,4.82239,4.81847,4.81893,80000000.0
2008-05-16 03:15:00,4.81855,4.82146,4.81821,4.81838,50000000.0
2008-05-16 03:20:00,4.81963,4.82209,4.81856,4.81926,62000000.0
2008-05-16 03:25:00,4.8191,4.82213,4.81874,4.82026,71000000.0
2008-05-16 03:30:00,4.81995,4.8224,4.81906,4.82065,68000000.0
2008-05-16 03:35:00,4.82227,4.82234,4.8184,4.8197,60000000.0
2008-05-16 03:40:00,4.81916,4.82221,4.81886,4.82012,82000000.0
2008-05-16 03:45:00,4.81963,4.82176,4.81865,4.81891,53000000.0
2008-05-16 03:50:00,4.81877,4.82262,4.81876,4.8199,74000000.0
2008-05-16 03:55:00,4.82117,4.82236,4.81808,4.81839,63000000.0
2008-05-16 04:00:00,4.82155,4.82155,4.81688,4.81782,70000000.0
2008-05-16 04:05:00,4.81859,4.82141,4.81532,4.816,66000000.0
2008-05-16 04:10:00,4.81643,4.81969,4.81482,4.81565,77000000.0
2008-05-16 04:15:00,4.81676,4.82031,4.81519,4.81578,57000000.0
2008-05-16 04:20:00,4.81779,4.81996,4.81575,4.81602,62000000.0
2008-05-16 04:25:00,4.81666,4.82073,4.81541,4.8155,53000000.0
2008-05-16 04:30:00,4.81654,4.82043,4.81527,4.8202,66000000.0
2008-05-16 04:35:00,4.8162,4.8202,4.81489,4.81627,64000000.0
2008-05-16 04:40:00,4.81606,4.82048,4.81532,4.81646,54000000.0
2008-05-16 04:45:00,4.81554,4.81993,4.81461,4.81618,63000000.0
2008-05-16 04:50:00,4.81623,4.81976,4.81504,4.81551,71000000.0
2008-05-16 04:55:00,4.81558,4.81962,4.81449,4.81526,65000000.0
2008-05-16 05:00:00,4.81559,4.81978,4.81439,4.81978,62000000.0
2008-05-16 05:05:00,4.81513,4.81933,4.81474,4.81602,72000000.0
2008-05-16 05:10:00,4.81633,4.82002,4.81447,4.81853,59000000.0
2008-05-16 05:15:00,4.81718,4.82087,4.81614,4.81849,67000000.0
2008-05-16 05:20:00,4.81722,4.82106,4.81627,4.81737,79000000.0
2008-05-16 05:25:00,4.81708,4.82035,4.81632,4.81632,66000000.0
2008-05-16 05:30:00,4.81753,4.82113,4.8164,4.81776,76000000.0
2008-05-16 05:35:00,4.81887,4.82143,4.81649,4.81767,78000000.0
2008-05-16 05:40:00,4.81796,4.8211,4.81703,4.81833,61000000.0
2008-05-16 05:45:00,4.81697,4.82057,4.81645,4.81693,77000000.0
2008-05-16 05:50:00,4.81747,4.82019,4.81573,4.81806,62000000.0
2008-05-16 05:55:00,4.81662,4.82026,4.81537,4.8174,70000000.0
2008-05-16 06:00:00,4.81757,4.82053,4.81607,4.81628,77000000.0
2008-05-16 06:05:00,4.81787,4.8211,4.81615,4.81797,81000000.0
2008-05-16 06:10:00,4.81741,4.82077,4.81584,4.81792,73000000.0
2008-05-16 06:15:00,4.81744,4.81989,4.81499,4.81647,69000000.0
2008-05-16 06:20:00,4.81542,4.82065,4.81542,4.81598,68000000.0
2008-05-16 06:25:00,4.8173,4.82003,4.81546,4.81679,71000000.0
2008-05-16 06:30:00,4.81801,4.82072,4.8166,4.8166,58000000.0
2008-05-16 06:35:00,4.81803,4.82005,4.81542,4.81655,72000000.0
2008-05-16 06:40:00,4.81667,4.82,4.81487,4.81552,71000000.0
2008-05-16 06:45:00,4.81483,4.82004,4.81401,4.81489,69000000.0
2008-05-16 06:50:00,4.81535,4.81939,4.81242,4.81294,56000000.0
2008-05-16 06:55:00,4.81722,4.81763,4.81181,4.81401,64000000.0
2008-05-16 07:00:00,4.81435,4.81795,4.81257,4.81394,58000000.0
2008-05-16 07:05:00,4.81372,4.81843,4.81222,4.81843,59000000.0
2008-05-16 07:10:00,4.81297,4.81864,4.81218,4.81353,82000000.0
2008-05-16 07:15:00,4.81407,4.81899,4.8123,4.81365,80000000.0
2008-05-16 07:20:00,4.81846,4.81868,4.81142,4.81219,76000000.0
2008-05-16 07:25:00,4.81277,4.81789,4.81197,4.81473,78000000.0
2008-05-16 07:30:00,4.81287,4.81751,4.81186,4.81269,61000000.0
2008-05-16 07:35:00,4.8121,4.8179,4.81161,4.8135,63000000.0
2008-05-16 07:40:00,4.8119,4.81747,4.80943,4.80943,55000000.0
2008-05-16 07:45:00,4.81178,4.81496,4.80829,4.81017,59000000.0
2008-05-16 07:50:00,4.8084,4.81815,4.8084,4.81275,67000000.0
2008-05-16 07:55:00,4.8125,4.81674,4.80878,4.80967,62000000.0
2008-05-16 08:00:00,4.81001,4.81749,4.80962,4.81151,65000000.0
2008-05-16 08:05:00,4.81126,4.81741,4.81126,4.81575,73000000.0
2008-05-16 08:10:00,4.81532,4.8196,4.81389,4.81681,58000000.0
2008-05-16 08:15:00,4.81504,4.81923,4.81348,4.81604,59000000.0
2008-05-16 08:20:00,4.81695,4.81978,4.81369,4.81541,64000000.0
2008-05-16 08:25:00,4.81373,4.81484,4.8112,4.81366,56000000.0
2008-05-16 08:30:00,4.81285,4.81627,4.81241,4.81474,62000000.0
2008-05-16 08:35:00,4.81457,4.81744,4.81395,4.81563,56000000.0
2008-05-16 08:40:00,4.81545,4.81658,4.81427,4.81538,58000000.0
2008-05-16 08:45:00,4.81566,4.81834,4.81446,4.81833,76000000.0
2008-05-16 08:50:00,4.81761,4.81761,4.81415,4.81557,81000000.0
2008-05-16 08:55:00,4.81428,4.81795,4.81428,4.8154,70000000.0
2008-05-16 09:00:00,4.81601,4.81698,4.81192,4.81364,62000000.0
2008-05-16 09:05:00,4.81293,4.81364,4.81132,4.81214,66000000.0
2008-05-16 09:10:00,4.81283,4.81379,4.81146,4.81302,67000000.0
2008-05-16 09:15:00,4.81254,4.81335,4.8103,4.8103,72000000.0
2008-05-16 09:20:00,4.81187,4.81419,4.80969,4.81419,74000000.0
2008-05-16 09:25:00,4.81345,4.81577,4.81323,4.81577,68000000.0
2008-05-16 09:30:00,4.81599,4.81767,4.81418,4.81732,69000000.0
2008-05-16 09:35:00,4.81709,4.81876,4.81498,4.81622,85000000.0
2008-05-16 09:40:00,4.8165,4.81761,4.8136,4.81416,74000000.0
2008-05-16 09:45:00,4.815,4.81536,4.80918,4.8095,76000000.0
2008-05-16 09:50:00,4.80893,4.81067,4.80654,4.80877,74000000.0
2008-05-16 09:55:00,4.80964,4.81049,4.80774,4.8102,68000000.0
2008-05-16 10:00:00,4.80979,4.81199,4.8097,4.81026,75000000.0
2008-05-16 10:05:00,4.81034,4.81044,4.80751,4.80913,50000000.0
2008-05-16 10:10:00,4.8096,4.81052,4.80821,4.80999,70000000.0
2008-05-16 10:15:00,4.80971,4.81092,4.80544,4.8062,74000000.0
2008-05-16 10:20:00,4.80556,4.80695,4.80286,4.8051,60000000.0
2008-05-16 10:25:00,4.80398,4.8056,4.80288,4.8043,60000000.0
2008-05-16 10:30:00,4.80488,4.80502,4.80289,4.80395,57000000.0
2008-05-16 10:35:00,4.80555,4.80695,4.80358,4.80695,72000000.0
2008-05-16 10:40:00,4.80561,4.80797,4.80519,4.80703,62000000.0
2008-05-16 10:45:00,4.80854,4.80949,4.80626,4.8064,55000000.0
2008-05-16 10:50:00,4.80716,4.8094,4.80536,4.80867,72000000.0
2008-05-16 10:55:00,4.80805,4.80905,4.80663,4.80839,49000000.0
2008-05-16 11:00:00,4.80827,4.80853,4.80595,4.80712,61000000.0
2008-05-16 11:05:00,4.80722,4.80789,4.80343,4.80569,71000000.0
2008-05-16 11:10:00,4.80473,4.8069,4.80335,4.80603,67000000.0
2008-05-16 11:15:00,4.80659,4.80676,4.8033,4.80484,63000000.0
2008-05-16 11:20:00,4.80276,4.80471,4.80238,4.80397,76000000.0
2008-05-16 11:25:00,4.80369,4.80506,4.79919,4.80403,64000000.0
2008-05-16 11:30:00,4.80453,4.80823,4.80453,4.80781,74000000.0
2008-05-16 11:35:00,4.80782,4.80935,4.80672,4.80826,60000000.0
2008-05-16 11:40:00,4.80841,4.80841,4.80584,4.80773,64000000.0
2008-05-16 11:45:00,4.80822,4.81,4.80641,4.81,62000000.0
2008-05-16 11:50:00,4.81042,4.8136,4.80918,4.8124,68000000.0
2008-05-16 11:55:00,4.81208,4.8145,4.81107,4.81356,52000000.0
2008-05-16 12:00:00,4.81318,4.81677,4.81318,4.81533,63000000.0
2008-05-16 12:05:00,4.81516,4.817,4.81408,4.817,61000000.0
2008-05-16 12:10:00,4.81628,4.81758,4.81424,4.81549,63000000.0
2008-05-16 12:15:00,4.81546,4.81926,4.8146,4.81822,56000000.0
2008-05-16 12:20:00,4.81699,4.81887,4.8167,4.81792,70000000.0
2008-05-16 12:25:00,4.81717,4.81888,4.81628,4.8175,57000000.0
2008-05-16 12:30:00,4.81928,4.81964,4.81472,4.81601,61000000.0
2008-05-16 12:35:00,4.81707,4.81801,4.81545,4.81751,64000000.0
2008-05-16 12:40:00,4.81755,4.81786,4.81566,4.81695,70000000.0
2008-05-16 12:45:00,4.81666,4.81918,4.81666,4.81766,65000000.0
2008-05-16 12:50:00,4.81825,4.82232,4.8177,4.82199,66000000.0
2008-05-16 12:55:00,4.82148,4.82162,4.81944,4.82068,62000000.0
2008-05-16 13:00:00,4.81994,4.82059,4.81768,4.81866,81000000.0
2008-05-16 13:05:00,4.81779,4.81842,4.81556,4.81556,77000000.0
2008-05-16 13:10:00,4.81672,4.81737,4.81371,4.8157,79000000.0
2008-05-16 13:15:00,4.81443,4.81617,4.81414,4.81607,63000000.0
2008-05-16 13:20:00,4.81655,4.81965,4.81487,4.81948,78000000.0
2008-05-16 13:25:00,4.81938,4.81938,4.81626,4.81626,62000000.0
2008-05-16 13:30:00,4.81658,4.81776,4.81371,4.81561,55000000.0
2008-05-16 13:35:00,4.8154,4.81563,4.81081,4.81417,65000000.0
2008-05-16 13:40:00,4.81539,4.81541,4.8127,4.81387,55000000.0
2008-05-16 13:45:00,4.8141,4.8146,4.81179,4.81387,64000000.0
2008-05-16 13:50:00,4.8137,4.81466,4.81158,4.8121,58000000.0
2008-05-16 13:55:00,4.81374,4.81375,4.81188,4.81259,59000000.0
2008-05-16 14:00:00,4.81233,4.8128,4.80839,4.80874,72000000.0
2008-05-16 14:05:00,4.81017,4.81076,4.80686,4.80686,60000000.0
2008-05-16 14:10:00,4.8086,4.80914,4.8064,4.80717,56000000.0
2008-05-16 14:15:00,4.80712,4.80922,4.80591,4.8077,76000000.0
2008-05-16 14:20:00,4.80752,4.80869,4.80612,4.80778,52000000.0
2008-05-16 14:25:00,4.80659,4.80849,4.80353,4.80438,65000000.0
2008-05-16 14:30:00,4.80514,4.81352,4.80514,4.81129,60000000.0
2008-05-16 14:35:00,4.81066,4.8178,4.80974,4.81748,63000000.0
2008-05-16 14:40:00,4.81782,4.81831,4.81526,4.81651,77000000.0
2008-05-16 14:45:00,4.81484,4.81793,4.81484,4.81651,56000000.0
2008-05-16 14:50:00,4.81653,4.82272,4.81648,4.82092,60000000.0
2008-05-16 14:55:00,4.82139,4.82172,4.81743,4.81882,71000000.0
2008-05-16 15:00:00,4.81875,4.82032,4.81581,4.81738,76000000.0
2008-05-16 15:05:00,4.81889,4.82061,4.81703,4.81751,68000000.0
2008-05-16 15:10:00,4.81869,4.81869,4.81501,4.81615,61000000.0
2008-05-16 15:15:00,4.81585,4.81625,4.81394,4.81404,68000000.0
2008-05-16 15:20:00,4.81535,4.81552,4.81157,4.81451,59000000.0
2008-05-16 15:25:00,4.81345,4.81434,4.81228,4.81273,71000000.0
2008-05-16 15:30:00,4.81329,4.81383,4.80887,4.80951,68000000.0
2008-05-16 15:35:00,4.81131,4.81205,4.80917,4.80917,52000000.0
2008-05-16 15:40:00,4.81067,4.81081,4.80731,4.8091,62000000.0
2008-05-16 15:45:00,4.80939,4.80943,4.80708,4.80906,81000000.0
2008-05-16 15:50:00,4.80843,4.81249,4.80814,4.81236,75000000.0
2008-05-16 15:55:00,4.81143,4.81143,4.80592,4.8087,74000000.0
2008-05-16 16:00:00,4.80896,4.80981,4.80531,4.80783,61000000.0
2008-05-16 16:05:00,4.80791,4.80791,4.79952,4.8017,70000000.0
2008-05-16 16:10:00,4.80096,4.80096,4.79483,4.79765,64000000.0
2008-05-16 16:15:00,4.79778,4.7992,4.79433,4.79464,66000000.0
2008-05-16 16:20:00,4.79174,4.79528,4.79145,4.79471,65000000.0
2008-05-16 16:25:00,4.79432,4.796,4.79252,4.79553,51000000.0
2008-05-16 16:30:00,4.79549,4.79558,4.79022,4.79123,53000000.0
2008-05-16 16:35:00,4.78989,4.79113,4.78716,4.79113,78000000.0
2008-05-16 16:40:00,4.79049,4.79355,4.78665,4.7885,86000000.0
2008-05-16 16:45:00,4.78826,4.79214,4.78694,4.79153,59000000.0
2008-05-16 16:50:00,4.79051,4.79222,4.78854,4.79127,66000000.0
2008-05-16 16:55:00,4.79114,4.79283,4.78977,4.79112,52000000.0
2008-05-16 17:00:00,4.79164,4.79174,4.78916,4.79096,62000000.0
2008-05-16 17:05:00,4.79087,4.79186,4.78791,4.79026,73000000.0
2008-05-16 17:10:00,4.78984,4.78996,4.78222,4.78287,57000000.0
2008-05-16 17:15:00,4.78442,4.78473,4.77886,4.7804,71000000.0
2008-05-16 17:20:00,4.78049,4.78059,4.77651,4.77852,55000000.0
2008-05-16 17:25:00,4.78004,4.78147,4.77776,4.78039,62000000.0
2008-05-16 17:30:00,4.77991,4.78052,4.77792,4.77922,63000000.0
2008-05-16 17:35:00,4.7794,4.78031,4.77557,4.77756,64000000.0
2008-05-16 17:40:00,4.77932,4.78029,4.77651,4.77922,76000000.0
2008-05-16 17:45:00,4.77807,4.78048,4.77764,4.7795,60000000.0
2008-05-16 17:50:00,4.78111,4.78111,4.77577,4.77699,86000000.0
2008-05-16 17:55:00,4.77743,4.78014,4.77613,4.77863,66000000.0
2008-05-16 18:00:00,4.77988,4.78018,4.77733,4.77938,72000000.0
2008-05-16 18:05:00,4.77844,4.78126,4.77785,4.7801,73000000.0
2008-05-16 18:10:00,4.78093,4.78093,4.77849,4.78057,58000000.0
2008-05-16 18:15:00,4.78027,4.78242,4.77881,4.78186,61000000.0
2008-05-16 18:20:00,4.78147,4.78239,4.77899,4.78022,63000000.0
2008-05-16 18:25:00,4.77963,4.78262,4.77947,4.78242,67000000.0
2008-05-16 18:30:00,4.78153,4.78305,4.77986,4.77986,65000000.0
2008-05-16 18:35:00,4.78099,4.78266,4.77938,4.7825,76000000.0
2008-05-16 18:40:00,4.78102,4.78365,4.78077,4.78231,67000000.0
2008-05-16 18:45:00,4.78333,4.78379,4.78091,4.78185,66000000.0
2008-05-16 18:50:00,4.78273,4.78487,4.78161,4.78372,63000000.0
2008-05-16 18:55:00,4.7848,4.7848,4.78208,4.78233,71000000.0
2008-05-16 19:00:00,4.78276,4.78409,4.78203,4.78298,70000000.0
2008-05-16 19:05:00,4.78191,4.784,4.7818,4.78345,76000000.0
2008-05-16 19:10:00,4.7844,4.7844,4.78234,4.78346,68000000.0
2008-05-16 19:15:00,4.78324,4.78377,4.78195,4.78263,61000000.0
2008-05-16 19:20:00,4.7823,4.78388,4.78163,4.78272,72000000.0
2008-05-16 19:25:00,4.78202,4.78412,4.78198,4.78268,62000000.0
2008-05-16 19:30:00,4.78206,4.78305,4.7809,4.78203,66000000.0
2008-05-16 19:35:00,4.78181,4.78243,4.77989,4.78061,63000000.0
2008-05-16 19:40:00,4.78037,4.7808,4.77866,4.78014,70000000.0
2008-05-16 19:45:00,4.78024,4.78072,4.77866,4.77887,70000000.0
2008-05-16 19:50:00,4.77953,4.78032,4.77836,4.78007,71000000.0
2008-05-16 19:55:00,4.77981,4.78086,4.77838,4.77905,68000000.0
2008-05-16 20:00:00,4.77881,4.78084,4.77841,4.77873,67000000.0
2008-05-16 20:05:00,4.7796,4.78009,4.77771,4.7782,65000000.0
2008-05-16 20:10:00,4.77929,4.78075,4.77862,4.78027,66000000.0
2008-05-16 20:15:00,4.7804,4.78241,4.77981,4.78241,64000000.0
2008-05-16 20:20:00,4.78201,4.78381,4.78103,4.78217,65000000.0
2008-05-16 20:25:00,4.78296,4.78296,4.78028,4.78132,63000000.0
2008-05-16 20:30:00,4.78065,4.78199,4.7797,4.78046,59000000.0
2008-05-16 20:35:00,4.78161,4.78258,4.78015,4.78164,70000000.0
2008-05-16 20:40:00,4.78241,4.78273,4.78062,4.78228,89000000.0
2008-05-16 20:45:00,4.78216,4.78405,4.78155,4.78261,67000000.0
2008-05-16 20:50:00,4.78198,4.78262,4.78023,4.78159,62000000.0
2008-05-16 20:55:00,4.78069,4.78307,4.78069,4.78272,65000000.0
2008-05-16 21:00:00,4.78259,4.78448,4.78163,4.7838,72000000.0
2008-05-16 21:05:00,4.78329,4.78455,4.7822,4.78354,66000000.0
2008-05-16 21:10:00,4.78326,4.7841,4.78042,4.78101,62000000.0
2008-05-16 21:15:00,4.78171,4.78231,4.78057,4.78108,68000000.0
2008-05-16 21:20:00,4.78105,4.78189,4.77816,4.78004,52000000.0
2008-05-16 21:25:00,4.77969,4.78033,4.77786,4.77901,58000000.0
2008-05-16 21:30:00,4.77808,4.77972,4.77803,4.77832,59000000.0
2008-05-16 21:35:00,4.77916,4.78075,4.77806,4.7797,88000000.0
2008-05-16 21:40:00,4.78025,4.7819,4.77978,4.78061,65000000.0
2008-05-16 21:45:00,4.78177,4.78183,4.77903,4.78033,62000000.0
2008-05-16 21:50:00,4.77982,4.78057,4.77833,4.77951,62000000.0
2008-05-16 21:55:00,4.77966,4.77966,4.77699,4.77812,72000000.0
2008-05-16 22:00:00,4.77799,4.77919,4.77732,4.77773,79000000.0
2008-05-16 22:05:00,4.77776,4.77983,4.77732,4.77959,67000000.0
2008-05-16 22:10:00,4.77894,4.77946,4.77788,4.7786,64000000.0
2008-05-16 22:15:00,4.77858,4.77921,4.7775,4.77829,69000000.0
2008-05-16 22:20:00,4.77873,4.77896,4.77729,4.77825,69000000.0
2008-05-16 22:25:00,4.77791,4.77886,4.77737,4.77787,63000000.0
2008-05-16 22:30:00,4.77851,4.77956,4.7776,4.77891,60000000.0
2008-05-16 22:35:00,4.77854,4.77933,4.77792,4.77842,56000000.0
2008-05-16 22:40:00,4.77914,4.7805,4.77833,4.7805,63000000.0
2008-05-16 22:45:00,4.77946,4.78189,4.77946,4.78083,68000000.0
2008-05-16 22:50:00,4.78124,4.78171,4.78013,4.78108,70000000.0
2008-05-16 22:55:00,4.78093,4.78399,4.7808,4.78234,64000000.0
2008-05-19 02:00:00,4.78124,4.78124,4.77859,4.77996,61000000.0
2008-05-19 02:05:00,4.78017,4.78059,4.77864,4.77937,67000000.0
2008-05-19 02:10:00,4.7802,4.78074,4.7785,4.78014,68000000.0
2008-05-19 02:15:00,4.77983,4.78156,4.77928,4.77991,72000000.0
2008-05-19 02:20:00,4.78012,4.78131,4.77908,4.78014,71000000.0
2008-05-19 02:25:00,4.78103,4.78244,4.78022,4.78124,68000000.0
2008-05-19 02:30:00,4.78206,4.78278,4.77999,4.78061,70000000.0
2008-05-19 02:35:00,4.78134,4.78266,4.78083,4.78244,59000000.0
2008-05-19 02:40:00,4.78245,4.7826,4.78031,4.78193,63000000.0
2008-05-19 02:45:00,4.78203,4.78301,4.7807,4.7807,55000000.0
2008-05-19 02:50:00,4.78115,4.78331,4.78085,4.78331,70000000.0
2008-05-19 02:55:00,4.78281,4.78351,4.78176,4.78216,63000000.0
2008-05-19 03:00:00,4.78301,4.78346,4.78192,4.78292,66000000.0
2008-05-19 03:05:00,4.78185,4.78287,4.78082,4.78101,60000000.0
2008-05-19 03:10:00,4.78096,4.78197,4.77972,4.78105,63000000.0
2008-05-19 03:15:00,4.78108,4.78274,4.78077,4.78246,61000000.0
2008-05-19 03:20:00,4.783,4.7848,4.78156,4.78375,80000000.0
2008-05-19 03:25:00,4.78366,4.78451,4.78165,4.78385,64000000.0
2008-05-19 03:30:00,4.78442,4.787,4.78337,4.78538,66000000.0
2008-05-19 03:35:00,4.78495,4.78671,4.78493,4.78512,60000000.0
2008-05-19 03:40:00,4.78542,4.78732,4.78446,4.78479,65000000.0
2008-05-19 03:45:00,4.78558,4.78594,4.78316,4.78479,63000000.0
2008-05-19 03:50:00,4.78415,4.78609,4.78415,4.78446,62000000.0
2008-05-19 03:55:00,4.78515,4.78623,4.78285,4.78501,70000000.0
2008-05-19 04:00:00,4.78475,4.78671,4.78418,4.78517,76000000.0
2008-05-19 04:05:00,4.78535,4.78622,4.78398,4.78534,67000000.0
2008-05-19 04:10:00,4.78525,4.78642,4.78434,4.78565,76000000.0
2008-05-19 04:15:00,4.78471,4.78585,4.78365,4.78516,80000000.0
2008-05-19 04:20:00,4.78488,4.78573,4.78404,4.78413,62000000.0
2008-05-19 04:25:00,4.78524,4.78626,4.78387,4.78523,72000000.0
2008-05-19 04:30:00,4.78436,4.7858,4.78383,4.78405,64000000.0
2008-05-19 04:35:00,4.78415,4.78633,4.78401,4.78523,66000000.0
2008-05-19 04:40:00,4.78581,4.78645,4.78415,4.78588,65000000.0
2008-05-19 04:45:00,4.78559,4.78626,4.78488,4.785,66000000.0
2008-05-19 04:50:00,4.78497,4.78809,4.78463,4.78665,60000000.0
2008-05-19 04:55:00,4.78814,4.78829,4.78584,4.78593,68000000.0
2008-05-19 05:00:00,4.78647,4.78823,4.78573,4.78788,64000000.0
2008-05-19 05:05:00,4.78821,4.78871,4.78648,4.78714,70000000.0
2008-05-19 05:10:00,4.78765,4.78858,4.78637,4.78723,68000000.0
2008-05-19 05:15:00,4.78755,4.78854,4.78699,4.78778,63000000.0
2008-05-19 05:20:00,4.78684,4.78876,4.78649,4.78721,56000000.0
2008-05-19 05:25:00,4.78706,4.78739,4.78552,4.78579,60000000.0
2008-05-19 05:30:00,4.7861,4.78778,4.78579,4.78706,63000000.0
2008-05-19 05:35:00,4.78706,4.7875,4.78566,4.78591,69000000.0
2008-05-19 05:40:00,4.78591,4.78714,4.78501,4.78606,69000000.0
2008-05-19 05:45:00,4.78621,4.78674,4.7848,4.78602,64000000.0
2008-05-19 05:50:00,4.78662,4.78828,4.78591,4.78759,67000000.0
2008-05-19 05:55:00,4.78838,4.78838,4.78597,4.78626,79000000.0
2008-05-19 06:00:00,4.78631,4.78759,4.78573,4.78626,72000000.0
2008-05-19 06:05:00,4.78593,4.78754,4.78568,4.78704,62000000.0
2008-05-19 06:10:00,4.78676,4.78813,4.7864,4.78698,62000000.0
2008-05-19 06:15:00,4.78664,4.78843,4.78653,4.78709,65000000.0
2008-05-19 06:20:00,4.78703,4.78818,4.78635,4.78726,88000000.0
2008-05-19 06:25:00,4.78719,4.78845,4.78651,4.78714,59000000.0
2008-05-19 06:30:00,4.78708,4.78803,4.78608,4.78652,58000000.0
2008-05-19 06:35:00,4.78644,4.78724,4.78533,4.78626,52000000.0
2008-05-19 06:40:00,4.78637,4.78719,4.7856,4.78718,68000000.0
2008-05-19 06:45:00,4.78676,4.78834,4.78624,4.78715,62000000.0
2008-05-19 06:50:00,4.78706,4.7888,4.78638,4.78678,66000000.0
2008-05-19 06:55:00,4.78619,4.78805,4.78589,4.78805,72000000.0
2008-05-19 07:00:00,4.78749,4.78821,4.78588,4.78703,65000000.0
2008-05-19 07:05:00,4.78701,4.78862,4.78647,4.78808,62000000.0
2008-05-19 07:10:00,4.78812,4.78892,4.78697,4.78735,67000000.0
2008-05-19 07:15:00,4.78695,4.78781,4.78503,4.78574,89000000.0
2008-05-19 07:20:00,4.78553,4.78612,4.78406,4.78567,70000000.0
2008-05-19 07:25:00,4.78534,4.78602,4.78166,4.783,59000000.0
2008-05-19 07:30:00,4.78282,4.78478,4.78174,4.78391,63000000.0
2008-05-19 07:35:00,4.78365,4.78439,4.78257,4.78325,65000000.0
2008-05-19 07:40:00,4.78243,4.78316,4.77994,4.78033,64000000.0
2008-05-19 07:45:00,4.78163,4.78298,4.77921,4.78135,66000000.0
2008-05-19 07:50:00,4.77986,4.78228,4.77958,4.7814,65000000.0
2008-05-19 07:55:00,4.78201,4.78345,4.78143,4.78244,67000000.0
2008-05-19 08:00:00,4.78251,4.78604,4.78251,4.78452,68000000.0
2008-05-19 08:05:00,4.78616,4.78772,4.78456,4.78772,71000000.0
2008-05-19 08:10:00,4.78797,4.78797,4.785,4.7857,70000000.0
2008-05-19 08:15:00,4.78553,4.78553,4.78306,4.78374,70000000.0
2008-05-19 08:20:00,4.78377,4.7849,4.78287,4.78463,63000000.0
2008-05-19 08:25:00,4.78539,4.78596,4.78123,4.78257,66000000.0
2008-05-19 08:30:00,4.78408,4.78492,4.78151,4.7831,62000000.0
2008-05-19 08:35:00,4.78264,4.78399,4.78038,4.78074,72000000.0
2008-05-19 08:40:00,4.78053,4.78284,4.7803,4.7814,61000000.0
2008-05-19 08:45:00,4.78026,4.78616,4.78026,4.7845,68000000.0
2008-05-19 08:50:00,4.78436,4.78599,4.78261,4.78566,76000000.0
2008-05-19 08:55:00,4.78568,4.78579,4.78245,4.78382,70000000.0
2008-05-19 09:00:00,4.78336,4.78603,4.7808,4.78603,71000000.0
2008-05-19 09:05:00,4.78536,4.78699,4.78428,4.78508,63000000.0
2008-05-19 09:10:00,4.78531,4.78624,4.78367,4.78524,66000000.0
2008-05-19 09:15:00,4.78412,4.78604,4.78221,4.78221,67000000.0
2008-05-19 09:20:00,4.78351,4.78351,4.78072,4.78246,76000000.0
2008-05-19 09:25:00,4.78285,4.78674,4.78285,4.78616,65000000.0
2008-05-19 09:30:00,4.7853,4.78602,4.78313,4.78513,67000000.0
2008-05-19 09:35:00,4.7847,4.7847,4.78098,4.78258,63000000.0
2008-05-19 09:40:00,4.7831,4.7831,4.77819,4.77849,61000000.0
2008-05-19 09:45:00,4.77844,4.78078,4.77514,4.78023,58000000.0
2008-05-19 09:50:00,4.77937,4.78182,4.77724,4.77872,73000000.0
2008-05-19 09:55:00,4.77804,4.77944,4.77581,4.77681,72000000.0
2008-05-19 10:00:00,4.77825,4.77962,4.77692,4.77844,66000000.0
2008-05-19 10:05:00,4.77772,4.78044,4.77738,4.77909,86000000.0
2008-05-19 10:10:00,4.78002,4.78002,4.77243,4.77312,60000000.0
2008-05-19 10:15:00,4.77341,4.77341,4.77022,4.77314,76000000.0
2008-05-19 10:20:00,4.77233,4.77325,4.77021,4.77271,64000000.0
2008-05-19 10:25:00,4.77219,4.77277,4.7682,4.76879,63000000.0
2008-05-19 10:30:00,4.76898,4.76912,4.76543,4.76686,62000000.0
2008-05-19 10:35:00,4.76786,4.76951,4.7664,4.76942,55000000.0
2008-05-19 10:40:00,4.76849,4.77145,4.768,4.7704,71000000.0
2008-05-19 10:45:00,4.77087,4.77164,4.76915,4.76944,57000000.0
2008-05-19 10:50:00,4.76826,4.76904,4.76673,4.76728,73000000.0
2008-05-19 10:55:00,4.76816,4.77247,4.7672,4.77093,62000000.0
2008-05-19 11:00:00,4.77077,4.77197,4.7697,4.77047,52000000.0
2008-05-19 11:05:00,4.77063,4.77339,4.76993,4.77314,66000000.0
2008-05-19 11:10:00,4.77275,4.77363,4.77076,4.77114,59000000.0
2008-05-19 11:15:00,4.77211,4.77327,4.77102,4.77279,86000000.0
2008-05-19 11:20:00,4.77258,4.77482,4.77202,4.77443,78000000.0
2008-05-19 11:25:00,4.7738,4.77657,4.7738,4.77511,53000000.0
2008-05-19 11:30:00,4.77369,4.77605,4.77369,4.77437,51000000.0
2008-05-19 11:35:00,4.77435,4.77543,4.77242,4.77457,65000000.0
2008-05-19 11:40:00,4.7744,4.77478,4.77264,4.77331,66000000.0
2008-05-19 11:45:00,4.77411,4.77428,4.77193,4.77378,64000000.0
2008-05-19 11:50:00,4.77327,4.77667,4.77286,4.77667,70000000.0
2008-05-19 11:55:00,4.77735,4.77923,4.77607,4.77923,61000000.0
2008-05-19 12:00:00,4.77902,4.78232,4.77706,4.77961,74000000.0
2008-05-19 12:05:00,4.78006,4.78181,4.77906,4.78051,75000000.0
2008-05-19 12:10:00,4.78163,4.78163,4.77828,4.77946,81000000.0
2008-05-19 12:15:00,4.78012,4.78129,4.77885,4.78129,62000000.0
2008-05-19 12:20:00,4.78016,4.78167,4.77925,4.78065,52000000.0
2008-05-19 12:25:00,4.78124,4.78329,4.77972,4.78311,68000000.0
2008-05-19 12:30:00,4.78292,4.78342,4.78033,4.78195,71000000.0
2008-05-19 12:35:00,4.78071,4.7823,4.78018,4.7823,59000000.0
2008-05-19 12:40:00,4.7826,4.78481,4.78117,4.78426,68000000.0
2008-05-19 12:45:00,4.78439,4.787,4.78346,4.78547,61000000.0
2008-05-19 12:50:00,4.78631,4.78631,4.78244,4.78447,68000000.0
2008-05-19 12:55:00,4.78256,4.78481,4.78242,4.78345,76000000.0
2008-05-19 13:00:00,4.78427,4.78459,4.78186,4.78285,71000000.0
2008-05-19 13:05:00,4.78279,4.78411,4.78077,4.78317,60000000.0
2008-05-19 13:10:00,4.78299,4.78401,4.78084,4.78146,56000000.0
2008-05-19 13:15:00,4.7815,4.7815,4.7781,4.77934,77000000.0
2008-05-19 13:20:00,4.7786,4.78016,4.77839,4.77882,63000000.0
2008-05-19 13:25:00,4.77912,4.78004,4.77805,4.77823,60000000.0
2008-05-19 13:30:00,4.77741,4.78027,4.77738,4.77933,65000000.0
2008-05-19 13:35:00,4.78006,4.78268,4.77834,4.78106,52000000.0
2008-05-19 13:40:00,4.78157,4.78226,4.77927,4.77972,76000000.0
2008-05-19 13:45:00,4.78108,4.78108,4.77882,4.77953,56000000.0
2008-05-19 13:50:00,4.77967,4.78083,4.77888,4.77994,60000000.0
2008-05-19 13:55:00,4.77942,4.78163,4.7783,4.78163,72000000.0
2008-05-19 14:00:00,4.78047,4.7839,4.78005,4.78301,59000000.0
2008-05-19 14:05:00,4.78282,4.78333,4.78006,4.78172,58000000.0
2008-05-19 14:10:00,4.78262,4.78417,4.78123,4.78241,64000000.0
2008-05-19 14:15:00,4.78352,4.78429,4.78189,4.78429,55000000.0
2008-05-19 14:20:00,4.78445,4.78561,4.78282,4.78358,65000000.0
2008-05-19 14:25:00,4.78329,4.78454,4.78226,4.78294,55000000.0
2008-05-19 14:30:00,4.78119,4.7833,4.78065,4.78085,62000000.0
2008-05-19 14:35:00,4.78244,4.78244,4.77906,4.78026,78000000.0
2008-05-19 14:40:00,4.78038,4.78204,4.77956,4.7816,63000000.0
2008-05-19 14:45:00,4.78128,4.78346,4.78033,4.78246,79000000.0
2008-05-19 14:50:00,4.78277,4.78334,4.78033,4.78208,77000000.0
2008-05-19 14:55:00,4.78152,4.78267,4.78042,4.78247,81000000.0
2008-05-19 15:00:00,4.78197,4.7821,4.77883,4.77925,62000000.0
2008-05-19 15:05:00,4.78043,4.78158,4.77825,4.78026,66000000.0
2008-05-19 15:10:00,4.78008,4.78177,4.77945,4.78079,65000000.0
2008-05-19 15:15:00,4.78208,4.78281,4.7785,4.77864,70000000.0
2008-05-19 15:20:00,4.78042,4.78356,4.77843,4.78181,64000000.0
2008-05-19 15:25:00,4.78137,4.78533,4.78137,4.78395,61000000.0
2008-05-19 15:30:00,4.78493,4.78665,4.78316,4.78652,57000000.0
2008-05-19 15:35:00,4.7867,4.79024,4.78513,4.78825,70000000.0
2008-05-19 15:40:00,4.788,4.78937,4.78584,4.78864,56000000.0
2008-05-19 15:45:00,4.78849,4.79065,4.7873,4.78977,63000000.0
2008-05-19 15:50:00,4.7908,4.79217,4.78867,4.79044,61000000.0
2008-05-19 15:55:00,4.78879,4.79127,4.78871,4.78962,63000000.0
2008-05-19 16:00:00,4.79031,4.79624,4.78977,4.79524,52000000.0
2008-05-19 16:05:00,4.79637,4.79992,4.79526,4.79977,68000000.0
2008-05-19 16:10:00,4.79874,4.80159,4.79689,4.80134,62000000.0
2008-05-19 16:15:00,4.80138,4.80167,4.79706,4.79837,64000000.0
2008-05-19 16:20:00,4.79769,4.79904,4.79695,4.79856,60000000.0
2008-05-19 16:25:00,4.79819,4.8065,4.79819,4.80559,74000000.0
2008-05-19 16:30:00,4.8063,4.80801,4.80388,4.80624,64000000.0
2008-05-19 16:35:00,4.80603,4.80615,4.8031,4.80471,76000000.0
2008-05-19 16:40:00,4.80514,4.80685,4.80289,4.80685,63000000.0
2008-05-19 16:45:00,4.80723,4.80754,4.80302,4.8045,67000000.0
2008-05-19 16:50:00,4.80356,4.80611,4.80254,4.80254,71000000.0
2008-05-19 16:55:00,4.80412,4.80464,4.80183,4.80361,61000000.0
2008-05-19 17:00:00,4.8041,4.80759,4.80193,4.80605,49000000.0
2008-05-19 17:05:00,4.80749,4.80947,4.80636,4.80672,72000000.0
2008-05-19 17:10:00,4.80669,4.81129,4.8066,4.80998,55000000.0
2008-05-19 17:15:00,4.8092,4.81189,4.80838,4.81089,62000000.0
2008-05-19 17:20:00,4.81057,4.81148,4.80653,4.80736,72000000.0
2008-05-19 17:25:00,4.80816,4.80912,4.80538,4.8063,57000000.0
2008-05-19 17:30:00,4.80542,4.80697,4.80447,4.80624,60000000.0
2008-05-19 17:35:00,4.80599,4.80777,4.80576,4.8069,60000000.0
2008-05-19 17:40:00,4.80732,4.80764,4.8046,4.80673,74000000.0
2008-05-19 17:45:00,4.80689,4.80716,4.80352,4.8053,70000000.0
2008-05-19 17:50:00,4.80514,4.80596,4.80202,4.80255,50000000.0
2008-05-19 17:55:00,4.8029,4.80415,4.80141,4.80254,75000000.0
2008-05-19 18:00:00,4.80226,4.80348,4.80122,4.80348,68000000.0
2008-05-19 18:05:00,4.80306,4.80427,4.80191,4.80414,74000000.0
2008-05-19 18:10:00,4.80375,4.8057,4.80232,4.80272,76000000.0
2008-05-19 18:15:00,4.80302,4.8078,4.80201,4.80563,74000000.0
2008-05-19 18:20:00,4.80464,4.80638,4.80264,4.80335,85000000.0
2008-05-19 18:25:00,4.80304,4.80517,4.80229,4.80491,69000000.0
2008-05-19 18:30:00,4.80386,4.80645,4.80351,4.80523,68000000.0
2008-05-19 18:35:00,4.80574,4.80705,4.80397,4.80434,74000000.0
2008-05-19 18:40:00,4.80515,4.80515,4.80134,4.80261,72000000.0
2008-05-19 18:45:00,4.80327,4.80364,4.80066,4.80255,67000000.0
2008-05-19 18:50:00,4.80229,4.803,4.80098,4.80098,66000000.0
2008-05-19 18:55:00,4.80209,4.80304,4.80061,4.80169,62000000.0
2008-05-19 19:00:00,4.80205,4.80603,4.80112,4.8043,70000000.0
2008-05-19 19:05:00,4.8051,4.80762,4.80374,4.80687,81000000.0
2008-05-19 19:10:00,4.8067,4.80684,4.80435,4.80549,76000000.0
2008-05-19 19:15:00,4.8062,4.80738,4.80451,4.80594,58000000.0
2008-05-19 19:20:00,4.80627,4.80812,4.80513,4.80731,56000000.0
2008-05-19 19:25:00,4.80614,4.80802,4.80528,4.80792,62000000.0
2008-05-19 19:30:00,4.80812,4.80823,4.80561,4.80561,56000000.0
2008-05-19 19:35:00,4.80584,4.8064,4.80414,4.80591,64000000.0
2008-05-19 19:40:00,4.80657,4.80696,4.80468,4.8065,59000000.0
2008-05-19 19:45:00,4.80583,4.80741,4.80556,4.80586,58000000.0
2008-05-19 19:50:00,4.80702,4.80702,4.80483,4.80502,73000000.0
2008-05-19 19:55:00,4.80554,4.8069,4.80418,4.80489,65000000.0
2008-05-19 20:00:00,4.80456,4.80514,4.803,4.80393,62000000.0
2008-05-19 20:05:00,4.80423,4.80485,4.80181,4.80385,67000000.0
2008-05-19 20:10:00,4.80302,4.80379,4.80144,4.80222,59000000.0
2008-05-19 20:15:00,4.80287,4.8034,4.80135,4.80207,55000000.0
2008-05-19 20:20:00,4.80287,4.80479,4.80094,4.80436,63000000.0
2008-05-19 20:25:00,4.80494,4.80494,4.80093,4.80175,61000000.0
2008-05-19 20:30:00,4.80305,4.8047,4.80146,4.80196,78000000.0
2008-05-19 20:35:00,4.80342,4.80439,4.8023,4.80321,76000000.0
2008-05-19 20:40:00,4.8035,4.80422,4.802,4.80274,80000000.0
2008-05-19 20:45:00,4.80322,4.80379,4.80136,4.80248,82000000.0
2008-05-19 20:50:00,4.80277,4.80517,4.80277,4.805,59000000.0
2008-05-19 20:55:00,4.80432,4.80508,4.80249,4.80405,58000000.0
2008-05-19 21:00:00,4.80422,4.80543,4.80264,4.80505,64000000.0
2008-05-19 21:05:00,4.80438,4.80498,4.80306,4.80414,56000000.0
2008-05-19 21:10:00,4.80458,4.80458,4.80285,4.80399,69000000.0
2008-05-19 21:15:00,4.80303,4.80568,4.80292,4.80373,71000000.0
2008-05-19 21:20:00,4.80404,4.80768,4.80404,4.80559,72000000.0
2008-05-19 21:25:00,4.8052,4.80644,4.80437,4.80537,58000000.0
2008-05-19 21:30:00,4.80576,4.80614,4.80413,4.80503,71000000.0
2008-05-19 21:35:00,4.80556,4.80565,4.8038,4.80395,68000000.0
2008-05-19 21:40:00,4.80491,4.80576,4.80395,4.80408,69000000.0
2008-05-19 21:45:00,4.80433,4.80545,4.80298,4.80439,73000000.0
2008-05-19 21:50:00,4.80357,4.80451,4.80236,4.80375,81000000.0
2008-05-19 21:55:00,4.80376,4.8061,4.80318,4.80551,77000000.0
2008-05-19 22:00:00,4.80528,4.8058,4.80411,4.80503,70000000.0
2008-05-19 22:05:00,4.80585,4.80714,4.80526,4.80714,62000000.0
2008-05-19 22:10:00,4.80673,4.80864,4.80506,4.80831,77000000.0
2008-05-19 22:15:00,4.80762,4.809,4.80666,4.80766,61000000.0
2008-05-19 22:20:00,4.80878,4.80963,4.80713,4.80912,78000000.0
2008-05-19 22:25:00,4.8077,4.80938,4.80709,4.8078,76000000.0
2008-05-19 22:30:00,4.80884,4.80884,4.80661,4.80789,66000000.0
2008-05-19 22:35:00,4.80641,4.8081,4.80526,4.80573,79000000.0
2008-05-19 22:40:00,4.80605,4.80673,4.80491,4.80491,67000000.0
2008-05-19 22:45:00,4.80577,4.80676,4.80387,4.80542,59000000.0
2008-05-19 22:50:00,4.8051,4.80626,4.80323,4.80516,72000000.0
2008-05-19 22:55:00,4.80428,4.80501,4.80241,4.80453,62000000.0
2008-05-19 23:00:00,4.8046,4.8046,4.8019,4.8029,65000000.0
2008-05-19 23:05:00,4.80353,4.80413,4.80237,4.80344,71000000.0
2008-05-19 23:10:00,4.80306,4.80401,4.80137,4.80276,63000000.0
2008-05-19 23:15:00,4.80193,4.8024,4.80053,4.80076,54000000.0
2008-05-19 23:20:00,4.8012,4.802,4.80048,4.80118,64000000.0
2008-05-19 23:25:00,4.80152,4.80287,4.80074,4.80287,66000000.0
2008-05-19 23:30:00,4.80231,4.80341,4.80149,4.80264,53000000.0
2008-05-19 23:35:00,4.8028,4.80407,4.80153,4.80262,62000000.0
2008-05-19 23:40:00,4.80268,4.80315,4.80061,4.80134,57000000.0
2008-05-19 23:45:00,4.80129,4.80245,4.80064,4.80176,77000000.0
2008-05-19 23:50:00,4.80073,4.80204,4.80037,4.8011,66000000.0
2008-05-19 23:55:00,4.80125,4.80201,4.80022,4.80107,70000000.0
2008-05-20 00:00:00,4.80158,4.80158,4.79815,4.79961,63000000.0
2008-05-20 00:05:00,4.79971,4.79992,4.79786,4.79932,74000000.0
2008-05-20 00:10:00,4.79839,4.79945,4.79724,4.79866,53000000.0
2008-05-20 00:15:00,4.79922,4.80002,4.79799,4.7994,82000000.0
2008-05-20 00:20:00,4.79957,4.79958,4.7981,4.79905,60000000.0
2008-05-20 00:25:00,4.79891,4.80017,4.7987,4.79907,68000000.0
2008-05-20 00:30:00,4.79911,4.79967,4.79775,4.7993,71000000.0
2008-05-20 00:35:00,4.7993,4.79936,4.79768,4.79768,62000000.0
2008-05-20 00:40:00,4.79952,4.79952,4.79734,4.79845,50000000.0
2008-05-20 00:45:00,4.79856,4.79929,4.79738,4.79909,80000000.0
2008-05-20 00:50:00,4.79942,4.79971,4.79801,4.79928,68000000.0
2008-05-20 00:55:00,4.79813,4.7996,4.7978,4.79807,67000000.0
2008-05-20 01:00:00,4.79866,4.7994,4.79679,4.79774,65000000.0
2008-05-20 01:05:00,4.79896,4.79896,4.79637,4.79706,66000000.0
2008-05-20 01:10:00,4.79736,4.79894,4.7967,4.79815,69000000.0
2008-05-20 01:15:00,4.79845,4.79922,4.79693,4.79873,69000000.0
2008-05-20 01:20:00,4.79769,4.79996,4.79769,4.79832,71000000.0
2008-05-20 01:25:00,4.79968,4.79987,4.79795,4.79808,64000000.0
2008-05-20 01:30:00,4.79908,4.79972,4.79765,4.79872,59000000.0
2008-05-20 01:35:00,4.79885,4.7995,4.79785,4.79815,74000000.0
2008-05-20 01:40:00,4.79875,4.79975,4.79799,4.79975,70000000.0
2008-05-20 01:45:00,4.79883,4.80012,4.79793,4.79822,74000000.0
2008-05-20 01:50:00,4.79904,4.7996,4.79744,4.79845,73000000.0
2008-05-20 01:55:00,4.79968,4.79968,4.79757,4.79815,69000000.0
2008-05-20 02:00:00,4.79951,4.7999,4.79812,4.7999,61000000.0
2008-05-20 02:05:00,4.7997,4.79981,4.79839,4.79868,67000000.0
2008-05-20 02:10:00,4.80024,4.8006,4.79846,4.8006,68000000.0
2008-05-20 02:15:00,4.79994,4.80449,4.79937,4.80358,72000000.0
2008-05-20 02:20:00,4.80329,4.80643,4.80276,4.80483,71000000.0
2008-05-20 02:25:00,4.80362,4.80479,4.80135,4.80288,68000000.0
2008-05-20 02:30:00,4.80342,4.80342,4.79937,4.80035,70000000.0
2008-05-20 02:35:00,4.80081,4.80183,4.79968,4.80109,59000000.0
2008-05-20 02:40:00,4.80052,4.80153,4.79718,4.79797,63000000.0
2008-05-20 02:45:00,4.79777,4.79937,4.79574,4.79662,55000000.0
2008-05-20 02:50:00,4.79659,4.79902,4.79533,4.79889,70000000.0
2008-05-20 02:55:00,4.79735,4.79916,4.79667,4.79825,63000000.0
2008-05-20 03:00:00,4.79805,4.79894,4.79586,4.79705,66000000.0
2008-05-20 03:05:00,4.79654,4.79901,4.79604,4.79743,60000000.0
2008-05-20 03:10:00,4.79727,4.79936,4.79652,4.79692,63000000.0
2008-05-20 03:15:00,4.79744,4.79926,4.79669,4.79923,61000000.0
2008-05-20 03:20:00,4.79832,4.79988,4.79713,4.79937,80000000.0
2008-05-20 03:25:00,4.79867,4.80197,4.79769,4.79958,64000000.0
2008-05-20 03:30:00,4.7999,4.8014,4.79641,4.79827,66000000.0
2008-05-20 03:35:00,4.79637,4.79878,4.79375,4.79412,60000000.0
2008-05-20 03:40:00,4.79468,4.79736,4.79345,4.79575,65000000.0
2008-05-20 03:45:00,4.79706,4.79823,4.79536,4.79647,63000000.0
2008-05-20 03:50:00,4.79577,4.79872,4.79552,4.79763,62000000.0
2008-05-20 03:55:00,4.79655,4.79913,4.79655,4.79718,70000000.0
2008-05-20 04:00:00,4.79625,4.79846,4.79586,4.79614,76000000.0
2008-05-20 04:05:00,4.79535,4.79856,4.79535,4.79664,67000000.0
2008-05-20 04:10:00,4.79801,4.79874,4.79626,4.79874,76000000.0
2008-05-20 04:15:00,4.79669,4.79853,4.79556,4.79853,80000000.0
2008-05-20 04:20:00,4.79684,4.79829,4.79529,4.79529,62000000.0
2008-05-20 04:25:00,4.79721,4.79874,4.79609,4.79811,72000000.0
2008-05-20 04:30:00,4.79891,4.79891,4.79598,4.79603,64000000.0
2008-05-20 04:35:00,4.79675,4.79832,4.79537,4.79721,66000000.0
2008-05-20 04:40:00,4.79832,4.79873,4.79605,4.79714,65000000.0
2008-05-20 04:45:00,4.79551,4.79892,4.79551,4.79715,66000000.0
2008-05-20 04:50:00,4.79678,4.7988,4.79544,4.79679,60000000.0
2008-05-20 04:55:00,4.79621,4.79813,4.79454,4.79792,68000000.0
2008-05-20 05:00:00,4.79584,4.7975,4.79419,4.79492,64000000.0
2008-05-20 05:05:00,4.79485,4.79798,4.79447,4.79795,70000000.0
2008-05-20 05:10:00,4.7955,4.79764,4.79509,4.79611,68000000.0
2008-05-20 05:15:00,4.79735,4.79804,4.79544,4.79544,63000000.0
2008-05-20 05:20:00,4.7962,4.79796,4.79531,4.79668,56000000.0
2008-05-20 05:25:00,4.79571,4.79785,4.79476,4.79785,60000000.0
2008-05-20 05:30:00,4.79524,4.79799,4.79468,4.79568,63000000.0
2008-05-20 05:35:00,4.79491,4.79562,4.79413,4.79494,69000000.0
2008-05-20 05:40:00,4.79588,4.79725,4.79424,4.79614,69000000.0
2008-05-20 05:45:00,4.7976,4.79823,4.79527,4.79823,64000000.0
2008-05-20 05:50:00,4.79605,4.79981,4.79605,4.79794,67000000.0
2008-05-20 05:55:00,4.79828,4.79991,4.79674,4.79715,79000000.0
2008-05-20 06:00:00,4.79806,4.79888,4.79651,4.7978,72000000.0
2008-05-20 06:05:00,4.79715,4.79968,4.79701,4.79804,62000000.0
2008-05-20 06:10:00,4.79877,4.79973,4.79786,4.79854,62000000.0
2008-05-20 06:15:00,4.80002,4.80401,4.7987,4.80293,65000000.0
2008-05-20 06:20:00,4.80242,4.80311,4.79962,4.80069,88000000.0
2008-05-20 06:25:00,4.80007,4.80285,4.80003,4.80184,59000000.0
2008-05-20 06:30:00,4.80186,4.80451,4.80172,4.80302,58000000.0
2008-05-20 06:35:00,4.8037,4.8056,4.80158,4.80279,52000000.0
2008-05-20 06:40:00,4.80256,4.80445,4.80201,4.80411,68000000.0
2008-05-20 06:45:00,4.80285,4.80458,4.80213,4.80321,62000000.0
2008-05-20 06:50:00,4.80247,4.80311,4.8011,4.80234,66000000.0
2008-05-20 06:55:00,4.80102,4.80311,4.80102,4.80257,72000000.0
2008-05-20 07:00:00,4.8022,4.80273,4.79706,4.79731,65000000.0
2008-05-20 07:05:00,4.79714,4.79885,4.79615,4.79859,62000000.0
2008-05-20 07:10:00,4.79748,4.79953,4.79615,4.79664,67000000.0
2008-05-20 07:15:00,4.79781,4.79943,4.79671,4.79869,89000000.0
2008-05-20 07:20:00,4.79817,4.79938,4.79595,4.79734,70000000.0
2008-05-20 07:25:00,4.79735,4.79811,4.79514,4.79614,59000000.0
2008-05-20 07:30:00,4.79559,4.79798,4.79547,4.796,63000000.0
2008-05-20 07:35:00,4.79566,4.79779,4.79337,4.79453,65000000.0
2008-05-20 07:40:00,4.79444,4.79823,4.79343,4.79609,64000000.0
2008-05-20 07:45:00,4.7971,4.79977,4.79705,4.79952,66000000.0
2008-05-20 07:50:00,4.79804,4.79986,4.79776,4.79868,65000000.0
2008-05-20 07:55:00,4.79892,4.79926,4.79639,4.7968,67000000.0
2008-05-20 08:00:00,4.79567,4.7974,4.79102,4.79379,68000000.0
2008-05-20 08:05:00,4.79409,4.79588,4.79121,4.793,71000000.0
2008-05-20 08:10:00,4.79504,4.79646,4.79283,4.79387,70000000.0
2008-05-20 08:15:00,4.79612,4.79612,4.78897,4.79052,70000000.0
2008-05-20 08:20:00,4.79101,4.79101,4.78748,4.78963,63000000.0
2008-05-20 08:25:00,4.79,4.79002,4.78533,4.78706,66000000.0
2008-05-20 08:30:00,4.78594,4.78879,4.78579,4.78689,62000000.0
2008-05-20 08:35:00,4.7882,4.78848,4.78424,4.7867,72000000.0
2008-05-20 08:40:00,4.78798,4.78798,4.78386,4.78588,61000000.0
2008-05-20 08:45:00,4.78659,4.78707,4.78366,4.78366,68000000.0
2008-05-20 08:50:00,4.78479,4.78588,4.78373,4.78422,76000000.0
2008-05-20 08:55:00,4.7846,4.78586,4.78222,4.78297,70000000.0
2008-05-20 09:00:00,4.78237,4.78426,4.77832,4.77901,71000000.0
2008-05-20 09:05:00,4.77969,4.78053,4.77736,4.77857,63000000.0
2008-05-20 09:10:00,4.7799,4.78329,4.7791,4.78228,66000000.0
2008-05-20 09:15:00,4.78033,4.78285,4.78033,4.78263,67000000.0
2008-05-20 09:20:00,4.7826,4.78274,4.77876,4.78046,76000000.0
2008-05-20 09:25:00,4.77979,4.78135,4.77818,4.78002,65000000.0
2008-05-20 09:30:00,4.77923,4.77958,4.7756,4.77752,67000000.0
2008-05-20 09:35:00,4.77745,4.77908,4.77639,4.77747,63000000.0
2008-05-20 09:40:00,4.77774,4.77774,4.77301,4.77558,61000000.0
2008-05-20 09:45:00,4.77583,4.77583,4.77361,4.77534,58000000.0
2008-05-20 09:50:00,4.7753,4.77781,4.77432,4.77781,73000000.0
2008-05-20 09:55:00,4.77725,4.77853,4.77649,4.77818,72000000.0
2008-05-20 10:00:00,4.77795,4.77988,4.77657,4.77905,66000000.0
2008-05-20 10:05:00,4.77951,4.78004,4.7767,4.77802,86000000.0
2008-05-20 10:10:00,4.77736,4.77839,4.77587,4.77709,60000000.0
2008-05-20 10:15:00,4.77606,4.77716,4.77213,4.77513,76000000.0
2008-05-20 10:20:00,4.7747,4.77544,4.773,4.77392,64000000.0
2008-05-20 10:25:00,4.77438,4.77476,4.77083,4.77289,63000000.0
2008-05-20 10:30:00,4.77221,4.77457,4.77201,4.77331,62000000.0
2008-05-20 10:35:00,4.77289,4.77553,4.77245,4.77386,55000000.0
2008-05-20 10:40:00,4.77426,4.77565,4.77314,4.77565,71000000.0
2008-05-20 10:45:00,4.77613,4.7767,4.77438,4.7754,57000000.0
2008-05-20 10:50:00,4.77635,4.77744,4.77489,4.77692,73000000.0
2008-05-20 10:55:00,4.77694,4.77694,4.77159,4.77316,62000000.0
2008-05-20 11:00:00,4.77427,4.78324,4.77427,4.78124,52000000.0
2008-05-20 11:05:00,4.78366,4.78608,4.78178,4.7846,66000000.0
2008-05-20 11:10:00,4.78556,4.78579,4.7795,4.78004,59000000.0
2008-05-20 11:15:00,4.78063,4.78075,4.77591,4.77718,86000000.0
2008-05-20 11:20:00,4.77605,4.77691,4.76687,4.76847,78000000.0
2008-05-20 11:25:00,4.76811,4.76848,4.75953,4.7618,53000000.0
2008-05-20 11:30:00,4.76279,4.76573,4.76166,4.76573,51000000.0
2008-05-20 11:35:00,4.76499,4.76893,4.76396,4.76883,65000000.0
2008-05-20 11:40:00,4.76812,4.76866,4.76349,4.76405,66000000.0
2008-05-20 11:45:00,4.76445,4.76599,4.76184,4.76316,64000000.0
2008-05-20 11:50:00,4.76451,4.76604,4.76226,4.76344,70000000.0
2008-05-20 11:55:00,4.76294,4.76564,4.76274,4.76508,61000000.0
2008-05-20 12:00:00,4.76553,4.76705,4.76452,4.76677,74000000.0
2008-05-20 12:05:00,4.76754,4.76755,4.76358,4.76549,75000000.0
2008-05-20 12:10:00,4.76369,4.76517,4.75628,4.75628,81000000.0
2008-05-20 12:15:00,4.75648,4.75824,4.7528,4.7539,62000000.0
2008-05-20 12:20:00,4.75368,4.7577,4.75311,4.7569,52000000.0
2008-05-20 12:25:00,4.7569,4.75804,4.75402,4.75603,68000000.0
2008-05-20 12:30:00,4.75655,4.75655,4.75312,4.75594,71000000.0
2008-05-20 12:35:00,4.7554,4.75679,4.7545,4.75455,59000000.0
2008-05-20 12:40:00,4.75634,4.75697,4.75312,4.75611,68000000.0
2008-05-20 12:45:00,4.75695,4.75806,4.75584,4.75786,61000000.0
2008-05-20 12:50:00,4.75724,4.75974,4.75655,4.75849,68000000.0
2008-05-20 12:55:00,4.75885,4.76073,4.75773,4.75992,76000000.0
2008-05-20 13:00:00,4.75975,4.76108,4.75715,4.76104,71000000.0
2008-05-20 13:05:00,4.76031,4.76326,4.75993,4.76296,60000000.0
2008-05-20 13:10:00,4.7632,4.7642,4.76151,4.76261,56000000.0
2008-05-20 13:15:00,4.76323,4.76447,4.76078,4.76399,77000000.0
2008-05-20 13:20:00,4.76339,4.76418,4.76255,4.7637,63000000.0
2008-05-20 13:25:00,4.76442,4.7646,4.76163,4.76163,60000000.0
2008-05-20 13:30:00,4.76153,4.76299,4.76008,4.76226,65000000.0
2008-05-20 13:35:00,4.76314,4.76377,4.76087,4.76087,52000000.0
2008-05-20 13:40:00,4.76106,4.76245,4.75869,4.76023,76000000.0
2008-05-20 13:45:00,4.76011,4.76156,4.75937,4.76012,56000000.0
2008-05-20 13:50:00,4.75886,4.76197,4.75839,4.76124,60000000.0
2008-05-20 13:55:00,4.76181,4.76283,4.75937,4.76241,72000000.0
2008-05-20 14:00:00,4.76275,4.76457,4.76164,4.76447,59000000.0
2008-05-20 14:05:00,4.76433,4.76505,4.76145,4.76145,58000000.0
2008-05-20 14:10:00,4.7622,4.76374,4.76016,4.76374,64000000.0
2008-05-20 14:15:00,4.76384,4.76394,4.76152,4.76326,55000000.0
2008-05-20 14:20:00,4.7623,4.76287,4.75976,4.76127,65000000.0
2008-05-20 14:25:00,4.76076,4.76205,4.75982,4.76049,55000000.0
2008-05-20 14:30:00,4.7614,4.76224,4.75463,4.75746,62000000.0
2008-05-20 14:35:00,4.75783,4.75824,4.75316,4.75719,78000000.0
2008-05-20 14:40:00,4.75698,4.75849,4.75436,4.75665,63000000.0
2008-05-20 14:45:00,4.7583,4.75988,4.75626,4.75733,79000000.0
2008-05-20 14:50:00,4.75776,4.75869,4.75456,4.75486,77000000.0
2008-05-20 14:55:00,4.75507,4.75732,4.75327,4.75678,81000000.0
2008-05-20 15:00:00,4.75746,4.76141,4.75667,4.75945,62000000.0
2008-05-20 15:05:00,4.76105,4.76241,4.75867,4.76025,66000000.0
2008-05-20 15:10:00,4.76055,4.761,4.75754,4.75848,65000000.0
2008-05-20 15:15:00,4.76035,4.767,4.75905,4.76405,70000000.0
2008-05-20 15:20:00,4.76243,4.76416,4.76154,4.76242,64000000.0
2008-05-20 15:25:00,4.76354,4.76547,4.76169,4.76364,61000000.0
2008-05-20 15:30:00,4.76469,4.76469,4.76203,4.76247,57000000.0
2008-05-20 15:35:00,4.76298,4.76318,4.75961,4.7612,70000000.0
2008-05-20 15:40:00,4.76216,4.76335,4.76082,4.7609,56000000.0
2008-05-20 15:45:00,4.76153,4.76259,4.75929,4.76014,63000000.0
2008-05-20 15:50:00,4.75991,4.76107,4.75731,4.75746,61000000.0
2008-05-20 15:55:00,4.75827,4.75865,4.75503,4.7569,63000000.0
2008-05-20 16:00:00,4.75601,4.75779,4.75131,4.75168,52000000.0
2008-05-20 16:05:00,4.75192,4.75627,4.75133,4.75466,68000000.0
2008-05-20 16:10:00,4.75436,4.75661,4.7529,4.75579,62000000.0
2008-05-20 16:15:00,4.75742,4.76207,4.75681,4.76021,64000000.0
2008-05-20 16:20:00,4.7621,4.76295,4.76037,4.76098,60000000.0
2008-05-20 16:25:00,4.76175,4.76284,4.76008,4.7618,74000000.0
2008-05-20 16:30:00,4.76095,4.7622,4.7598,4.76015,64000000.0
2008-05-20 16:35:00,4.76122,4.76129,4.7589,4.76061,76000000.0
2008-05-20 16:40:00,4.76001,4.7635,4.75927,4.76265,63000000.0
2008-05-20 16:45:00,4.76278,4.76519,4.76085,4.76156,67000000.0
2008-05-20 16:50:00,4.7624,4.76363,4.76058,4.76363,71000000.0
2008-05-20 16:55:00,4.76272,4.76395,4.76187,4.76205,61000000.0
2008-05-20 17:00:00,4.76178,4.76276,4.76076,4.76117,49000000.0
2008-05-20 17:05:00,4.76168,4.76244,4.75875,4.7592,72000000.0
2008-05-20 17:10:00,4.75976,4.76032,4.75819,4.75961,55000000.0
2008-05-20 17:15:00,4.75962,4.76199,4.75876,4.75897,62000000.0
2008-05-20 17:20:00,4.75927,4.76015,4.75091,4.75091,72000000.0
2008-05-20 17:25:00,4.75133,4.75432,4.75065,4.75404,57000000.0
2008-05-20 17:30:00,4.75289,4.75585,4.75289,4.75412,60000000.0
2008-05-20 17:35:00,4.75423,4.75439,4.7508,4.75244,60000000.0
2008-05-20 17:40:00,4.75314,4.75502,4.75216,4.75353,74000000.0
2008-05-20 17:45:00,4.75456,4.75586,4.75376,4.75538,70000000.0
2008-05-20 17:50:00,4.75541,4.75541,4.75135,4.75249,50000000.0
2008-05-20 17:55:00,4.75408,4.75506,4.75272,4.75434,75000000.0
2008-05-20 18:00:00,4.75382,4.75445,4.75038,4.75445,68000000.0
2008-05-20 18:05:00,4.75407,4.7564,4.75334,4.7551,74000000.0
2008-05-20 18:10:00,4.75577,4.75577,4.7516,4.75286,76000000.0
2008-05-20 18:15:00,4.75301,4.75545,4.75212,4.75428,74000000.0
2008-05-20 18:20:00,4.75419,4.7548,4.75176,4.75316,85000000.0
2008-05-20 18:25:00,4.7535,4.75412,4.75167,4.75257,69000000.0
2008-05-20 18:30:00,4.75279,4.75409,4.75179,4.7522,68000000.0
2008-05-20 18:35:00,4.75339,4.75411,4.75106,4.7513,74000000.0
2008-05-20 18:40:00,4.75245,4.75314,4.75012,4.75254,72000000.0
2008-05-20 18:45:00,4.75157,4.75325,4.75063,4.75117,67000000.0
2008-05-20 18:50:00,4.75188,4.75265,4.75031,4.75127,66000000.0
2008-05-20 18:55:00,4.75046,4.75233,4.74952,4.75156,62000000.0
2008-05-20 19:00:00,4.75082,4.7538,4.75082,4.75125,70000000.0
2008-05-20 19:05:00,4.75228,4.75378,4.75124,4.75245,81000000.0
2008-05-20 19:10:00,4.75127,4.75435,4.75127,4.75321,76000000.0
2008-05-20 19:15:00,4.7532,4.75337,4.7517,4.75246,58000000.0
2008-05-20 19:20:00,4.7516,4.75331,4.75156,4.75221,56000000.0
2008-05-20 19:25:00,4.75322,4.75622,4.75221,4.75514,62000000.0
2008-05-20 19:30:00,4.75587,4.75616,4.7539,4.75456,56000000.0
2008-05-20 19:35:00,4.75596,4.75596,4.75383,4.75395,64000000.0
2008-05-20 19:40:00,4.75418,4.75657,4.75358,4.75657,59000000.0
2008-05-20 19:45:00,4.75599,4.75732,4.75477,4.75638,58000000.0
2008-05-20 19:50:00,4.75654,4.75721,4.75493,4.75637,73000000.0
2008-05-20 19:55:00,4.75574,4.7571,4.75413,4.75603,65000000.0
2008-05-20 20:00:00,4.75738,4.75834,4.75528,4.75647,62000000.0
2008-05-20 20:05:00,4.75777,4.75816,4.75537,4.7565,67000000.0
2008-05-20 20:10:00,4.75705,4.75705,4.75488,4.75588,59000000.0
2008-05-20 20:15:00,4.75489,4.75642,4.75463,4.75476,55000000.0
2008-05-20 20:20:00,4.75646,4.75718,4.75513,4.75592,63000000.0
2008-05-20 20:25:00,4.75649,4.75662,4.753,4.753,61000000.0
2008-05-20 20:30:00,4.75443,4.75602,4.75367,4.75527,78000000.0
2008-05-20 20:35:00,4.75438,4.75585,4.75346,4.7551,76000000.0
2008-05-20 20:40:00,4.75489,4.75534,4.75311,4.75401,80000000.0
2008-05-20 20:45:00,4.75462,4.75501,4.75347,4.75429,82000000.0
2008-05-20 20:50:00,4.75426,4.75539,4.75313,4.75394,59000000.0
2008-05-20 20:55:00,4.75377,4.75487,4.75273,4.75338,58000000.0
2008-05-20 21:00:00,4.75366,4.75497,4.7527,4.75497,64000000.0
2008-05-20 21:05:00,4.75507,4.7552,4.75311,4.75496,56000000.0
2008-05-20 21:10:00,4.75537,4.75537,4.75355,4.75433,69000000.0
2008-05-20 21:15:00,4.75562,4.75633,4.7542,4.75579,71000000.0
2008-05-20 21:20:00,4.755,4.75604,4.75381,4.75522,72000000.0
2008-05-20 21:25:00,4.75505,4.7558,4.75416,4.75578,58000000.0
2008-05-20 21:30:00,4.7542,4.75601,4.75403,4.75472,71000000.0
2008-05-20 21:35:00,4.75469,4.75621,4.75413,4.75542,68000000.0
2008-05-20 21:40:00,4.7566,4.75698,4.75489,4.75527,69000000.0
2008-05-20 21:45:00,4.75611,4.75678,4.75507,4.7559,73000000.0
2008-05-20 21:50:00,4.75568,4.7561,4.75342,4.75512,81000000.0
2008-05-20 21:55:00,4.7551,4.75588,4.75375,4.75539,77000000.0
2008-05-20 22:00:00,4.75521,4.75597,4.75352,4.75476,70000000.0
2008-05-20 22:05:00,4.75405,4.7556,4.75381,4.75457,62000000.0
2008-05-20 22:10:00,4.75363,4.75592,4.75363,4.75444,77000000.0
2008-05-20 22:15:00,4.75519,4.75611,4.75418,4.75597,61000000.0
2008-05-20 22:20:00,4.7565,4.75718,4.75481,4.75675,78000000.0
2008-05-20 22:25:00,4.75678,4.75903,4.75601,4.75685,76000000.0
2008-05-20 22:30:00,4.75604,4.75768,4.75561,4.75719,66000000.0
2008-05-20 22:35:00,4.75752,4.75883,4.75595,4.75883,79000000.0
2008-05-20 22:40:00,4.75896,4.75961,4.75747,4.75776,67000000.0
2008-05-20 22:45:00,4.75858,4.76037,4.75736,4.76019,59000000.0
2008-05-20 22:50:00,4.76062,4.76118,4.75815,4.75978,72000000.0
2008-05-20 22:55:00,4.75933,4.76118,4.75856,4.75956,62000000.0
2008-05-20 23:00:00,4.76041,4.76086,4.75786,4.75845,65000000.0
2008-05-20 23:05:00,4.75782,4.75946,4.75723,4.75822,71000000.0
2008-05-20 23:10:00,4.75868,4.75888,4.75682,4.75809,63000000.0
2008-05-20 23:15:00,4.75835,4.75835,4.75607,4.75713,54000000.0
2008-05-20 23:20:00,4.75726,4.7581,4.75657,4.75785,64000000.0
2008-05-20 23:25:00,4.75723,4.7583,4.75675,4.75727,66000000.0
2008-05-20 23:30:00,4.75751,4.75861,4.7562,4.75818,53000000.0
2008-05-20 23:35:00,4.75672,4.75998,4.75672,4.75878,62000000.0
2008-05-20 23:40:00,4.75941,4.75964,4.75769,4.75862,57000000.0
2008-05-20 23:45:00,4.75893,4.75965,4.75725,4.75916,77000000.0
2008-05-20 23:50:00,4.75815,4.75975,4.75764,4.75826,66000000.0
2008-05-20 23:55:00,4.75838,4.75936,4.75732,4.75778,70000000.0
2008-05-21 00:00:00,4.75892,4.75971,4.75739,4.75912,63000000.0
2008-05-21 00:05:00,4.76037,4.76077,4.75867,4.75966,74000000.0
2008-05-21 00:10:00,4.75948,4.76048,4.75834,4.75907,53000000.0
2008-05-21 00:15:00,4.7586,4.75994,4.75766,4.75853,82000000.0
2008-05-21 00:20:00,4.75915,4.75998,4.75745,4.7593,60000000.0
2008-05-21 00:25:00,4.75927,4.76015,4.75823,4.75942,68000000.0
2008-05-21 00:30:00,4.75802,4.75994,4.75777,4.75846,71000000.0
2008-05-21 00:35:00,4.75882,4.75904,4.75741,4.75808,62000000.0
2008-05-21 00:40:00,4.75834,4.75928,4.75695,4.75907,50000000.0
2008-05-21 00:45:00,4.75766,4.75885,4.75693,4.75828,80000000.0
2008-05-21 00:50:00,4.75914,4.75914,4.75695,4.75695,68000000.0
2008-05-21 00:55:00,4.75674,4.75965,4.75673,4.75892,67000000.0
2008-05-21 01:00:00,4.75946,4.76129,4.75855,4.75973,65000000.0
2008-05-21 01:05:00,4.7613,4.7613,4.75941,4.76028,66000000.0
2008-05-21 01:10:00,4.76083,4.7613,4.75877,4.76034,69000000.0
2008-05-21 01:15:00,4.75927,4.76117,4.75915,4.76031,69000000.0
2008-05-21 01:20:00,4.75932,4.76146,4.75855,4.75855,71000000.0
2008-05-21 01:25:00,4.75962,4.76119,4.7588,4.76119,64000000.0
2008-05-21 01:30:00,4.76069,4.76124,4.75913,4.76064,59000000.0
2008-05-21 01:35:00,4.75921,4.76086,4.75896,4.76086,74000000.0
2008-05-21 01:40:00,4.76062,4.7609,4.7583,4.75964,70000000.0
2008-05-21 01:45:00,4.75846,4.76017,4.75794,4.75994,74000000.0
2008-05-21 01:50:00,4.75918,4.75993,4.75774,4.75965,73000000.0
2008-05-21 01:55:00,4.75907,4.76008,4.75846,4.75999,69000000.0
2008-05-21 02:00:00,4.76001,4.76002,4.75824,4.75862,61000000.0
2008-05-21 02:05:00,4.75907,4.75958,4.75696,4.75712,67000000.0
2008-05-21 02:10:00,4.75748,4.75835,4.75642,4.75647,68000000.0
2008-05-21 02:15:00,4.75599,4.75828,4.75573,4.75628,72000000.0
2008-05-21 02:20:00,4.75789,4.75796,4.75542,4.75554,71000000.0
2008-05-21 02:25:00,4.75607,4.75692,4.75351,4.75533,68000000.0
2008-05-21 02:30:00,4.75481,4.75733,4.75381,4.75678,70000000.0
2008-05-21 02:35:00,4.756,4.75738,4.7556,4.75596,59000000.0
2008-05-21 02:40:00,4.75747,4.75747,4.75515,4.75613,63000000.0
2008-05-21 02:45:00,4.75521,4.75648,4.75419,4.75424,55000000.0
2008-05-21 02:50:00,4.7555,4.75586,4.75363,4.75544,70000000.0
2008-05-21 02:55:00,4.75502,4.7558,4.75324,4.75453,63000000.0
2008-05-21 03:00:00,4.75509,4.7557,4.75308,4.75496,66000000.0
2008-05-21 03:05:00,4.75449,4.75487,4.7519,4.75367,60000000.0
2008-05-21 03:10:00,4.75494,4.75494,4.75069,4.75209,63000000.0
2008-05-21 03:15:00,4.75348,4.75348,4.74844,4.75014,61000000.0
2008-05-21 03:20:00,4.74994,4.75352,4.74938,4.75265,80000000.0
2008-05-21 03:25:00,4.75162,4.75402,4.7511,4.75249,64000000.0
2008-05-21 03:30:00,4.75269,4.75465,4.75086,4.75212,66000000.0
2008-05-21 03:35:00,4.75199,4.75427,4.75012,4.75368,60000000.0
2008-05-21 03:40:00,4.75193,4.75373,4.75077,4.75286,65000000.0
2008-05-21 03:45:00,4.75222,4.75428,4.75028,4.75326,63000000.0
2008-05-21 03:50:00,4.7539,4.75412,4.75159,4.75159,62000000.0
2008-05-21 03:55:00,4.75256,4.75378,4.75039,4.75293,70000000.0
2008-05-21 04:00:00,4.75317,4.75401,4.75112,4.75198,76000000.0
2008-05-21 04:05:00,4.75166,4.75346,4.75022,4.75101,67000000.0
2008-05-21 04:10:00,4.75232,4.75431,4.75096,4.75254,76000000.0
2008-05-21 04:15:00,4.75281,4.75434,4.75134,4.75215,80000000.0
2008-05-21 04:20:00,4.75258,4.75444,4.75125,4.75281,62000000.0
2008-05-21 04:25:00,4.75238,4.75446,4.75148,4.75192,72000000.0
2008-05-21 04:30:00,4.75345,4.75534,4.75187,4.7547,64000000.0
2008-05-21 04:35:00,4.75347,4.75575,4.75307,4.75474,66000000.0
2008-05-21 04:40:00,4.75372,4.75596,4.75316,4.75574,65000000.0
2008-05-21 04:45:00,4.75593,4.75594,4.75349,4.75527,66000000.0
2008-05-21 04:50:00,4.75429,4.7551,4.75204,4.75204,60000000.0
2008-05-21 04:55:00,4.75305,4.75478,4.75198,4.75343,68000000.0
2008-05-21 05:00:00,4.7546,4.7553,4.75313,4.7553,64000000.0
2008-05-21 05:05:00,4.75459,4.75542,4.75359,4.75481,70000000.0
2008-05-21 05:10:00,4.75514,4.75551,4.75358,4.75447,68000000.0
2008-05-21 05:15:00,4.75394,4.7554,4.75369,4.75531,63000000.0
2008-05-21 05:20:00,4.75468,4.75527,4.75364,4.75432,56000000.0
2008-05-21 05:25:00,4.75412,4.75568,4.75317,4.75425,60000000.0
2008-05-21 05:30:00,4.75531,4.75544,4.7532,4.7533,63000000.0
2008-05-21 05:35:00,4.75346,4.75548,4.75303,4.75473,69000000.0
2008-05-21 05:40:00,4.75424,4.7552,4.75262,4.75449,69000000.0
2008-05-21 05:45:00,4.75447,4.75527,4.75247,4.75247,64000000.0
2008-05-21 05:50:00,4.7546,4.75471,4.75186,4.75403,67000000.0
2008-05-21 05:55:00,4.75301,4.7555,4.75244,4.75477,79000000.0
2008-05-21 06:00:00,4.75485,4.75493,4.75315,4.7535,72000000.0
2008-05-21 06:05:00,4.75433,4.75511,4.75256,4.75397,62000000.0
2008-05-21 06:10:00,4.75338,4.75561,4.75311,4.75561,62000000.0
2008-05-21 06:15:00,4.75528,4.75732,4.7542,4.75732,65000000.0
2008-05-21 06:20:00,4.75595,4.7579,4.7556,4.75593,88000000.0
2008-05-21 06:25:00,4.7565,4.75705,4.75372,4.75385,59000000.0
2008-05-21 06:30:00,4.75483,4.75581,4.75312,4.7544,58000000.0
2008-05-21 06:35:00,4.75554,4.75613,4.7534,4.75431,52000000.0
2008-05-21 06:40:00,4.75469,4.75572,4.75381,4.75453,68000000.0
2008-05-21 06:45:00,4.75449,4.75628,4.75394,4.75429,62000000.0
2008-05-21 06:50:00,4.75479,4.75614,4.75334,4.75339,66000000.0
2008-05-21 06:55:00,4.75446,4.75507,4.75284,4.75341,72000000.0
2008-05-21 07:00:00,4.75466,4.75554,4.75359,4.75473,65000000.0
2008-05-21 07:05:00,4.75562,4.75705,4.75467,4.75542,62000000.0
2008-05-21 07:10:00,4.75653,4.75731,4.75445,4.75544,67000000.0
2008-05-21 07:15:00,4.75543,4.75657,4.754,4.7555,89000000.0
2008-05-21 07:20:00,4.7555,4.75575,4.75383,4.75483,70000000.0
2008-05-21 07:25:00,4.75521,4.75588,4.75273,4.75273,59000000.0
2008-05-21 07:30:00,4.75427,4.75427,4.74979,4.75008,63000000.0
2008-05-21 07:35:00,4.7515,4.75242,4.74985,4.75141,65000000.0
2008-05-21 07:40:00,4.75237,4.7566,4.75159,4.75282,64000000.0
2008-05-21 07:45:00,4.75354,4.75439,4.75208,4.75242,66000000.0
2008-05-21 07:50:00,4.75415,4.75717,4.75267,4.7563,65000000.0
2008-05-21 07:55:00,4.75653,4.75653,4.75197,4.75197,67000000.0
2008-05-21 08:00:00,4.7533,4.75562,4.75265,4.75527,68000000.0
2008-05-21 08:05:00,4.75457,4.7566,4.75332,4.75617,71000000.0
2008-05-21 08:10:00,4.75484,4.757,4.75412,4.75603,70000000.0
2008-05-21 08:15:00,4.75601,4.75843,4.75528,4.75711,70000000.0
2008-05-21 08:20:00,4.75719,4.75793,4.75534,4.75602,63000000.0
2008-05-21 08:25:00,4.75679,4.75717,4.7548,4.7558,66000000.0
2008-05-21 08:30:00,4.75668,4.75993,4.75491,4.75948,62000000.0
2008-05-21 08:35:00,4.75856,4.76154,4.75841,4.75947,72000000.0
2008-05-21 08:40:00,4.75877,4.76092,4.75777,4.75988,61000000.0
2008-05-21 08:45:00,4.76154,4.76304,4.76002,4.76205,68000000.0
2008-05-21 08:50:00,4.7619,4.76328,4.75974,4.76187,76000000.0
2008-05-21 08:55:00,4.76229,4.76408,4.76131,4.76227,70000000.0
2008-05-21 09:00:00,4.76188,4.76389,4.76032,4.76075,71000000.0
2008-05-21 09:05:00,4.76074,4.76291,4.75991,4.76128,63000000.0
2008-05-21 09:10:00,4.76202,4.76404,4.76053,4.76295,66000000.0
2008-05-21 09:15:00,4.76251,4.76319,4.75891,4.75895,67000000.0
2008-05-21 09:20:00,4.75996,4.75996,4.75588,4.75869,76000000.0
2008-05-21 09:25:00,4.75791,4.75855,4.7545,4.75606,65000000.0
2008-05-21 09:30:00,4.75582,4.75607,4.75418,4.75467,67000000.0
2008-05-21 09:35:00,4.75612,4.75833,4.75489,4.75732,63000000.0
2008-05-21 09:40:00,4.75838,4.75845,4.75606,4.75762,61000000.0
2008-05-21 09:45:00,4.75637,4.75877,4.75635,4.75768,58000000.0
2008-05-21 09:50:00,4.75685,4.75966,4.75685,4.75854,73000000.0
2008-05-21 09:55:00,4.75996,4.76128,4.75748,4.76072,72000000.0
2008-05-21 10:00:00,4.75995,4.76218,4.73684,4.73911,66000000.0
2008-05-21 10:05:00,4.73889,4.73903,4.73272,4.73762,86000000.0
2008-05-21 10:10:00,4.73624,4.73992,4.73457,4.73596,60000000.0
2008-05-21 10:15:00,4.73804,4.73901,4.73635,4.73856,76000000.0
2008-05-21 10:20:00,4.73985,4.74152,4.73816,4.74005,64000000.0
2008-05-21 10:25:00,4.73885,4.74194,4.73807,4.74194,63000000.0
2008-05-21 10:30:00,4.74169,4.74217,4.73868,4.7403,62000000.0
2008-05-21 10:35:00,4.73868,4.74121,4.73722,4.73763,55000000.0
2008-05-21 10:40:00,4.73843,4.7398,4.73565,4.73738,71000000.0
2008-05-21 10:45:00,4.73854,4.73854,4.73505,4.73608,57000000.0
2008-05-21 10:50:00,4.73684,4.73732,4.73426,4.73647,73000000.0
2008-05-21 10:55:00,4.73615,4.73824,4.73348,4.73415,62000000.0
2008-05-21 11:00:00,4.73293,4.73738,4.73155,4.73688,52000000.0
2008-05-21 11:05:00,4.73708,4.73929,4.73553,4.73795,66000000.0
2008-05-21 11:10:00,4.73968,4.74165,4.73766,4.739,59000000.0
2008-05-21 11:15:00,4.73872,4.73925,4.73642,4.73813,86000000.0
2008-05-21 11:20:00,4.73793,4.73794,4.7326,4.73474,78000000.0
2008-05-21 11:25:00,4.73365,4.73404,4.72989,4.73073,53000000.0
2008-05-21 11:30:00,4.72941,4.7334,4.72941,4.73139,51000000.0
2008-05-21 11:35:00,4.73249,4.73291,4.73018,4.73259,65000000.0
2008-05-21 11:40:00,4.73114,4.73401,4.73114,4.73289,66000000.0
2008-05-21 11:45:00,4.7334,4.73478,4.73198,4.73369,64000000.0
2008-05-21 11:50:00,4.73413,4.73479,4.73257,4.73439,70000000.0
2008-05-21 11:55:00,4.73446,4.73499,4.73235,4.73276,61000000.0
2008-05-21 12:00:00,4.73349,4.7347,4.73209,4.73209,74000000.0
2008-05-21 12:05:00,4.73289,4.73511,4.73151,4.73353,75000000.0
2008-05-21 12:10:00,4.73318,4.73492,4.73168,4.73452,81000000.0
2008-05-21 12:15:00,4.73382,4.73463,4.73216,4.73304,62000000.0
2008-05-21 12:20:00,4.73346,4.73499,4.73187,4.73499,52000000.0
2008-05-21 12:25:00,4.73354,4.73574,4.72813,4.72813,68000000.0
2008-05-21 12:30:00,4.72974,4.7298,4.72357,4.72428,71000000.0
2008-05-21 12:35:00,4.7253,4.72753,4.72445,4.7274,59000000.0
2008-05-21 12:40:00,4.72618,4.72776,4.7249,4.72709,68000000.0
2008-05-21 12:45:00,4.7277,4.72866,4.72626,4.72666,61000000.0
2008-05-21 12:50:00,4.72659,4.72738,4.72278,4.72287,68000000.0
2008-05-21 12:55:00,4.72443,4.72621,4.72295,4.72526,76000000.0
2008-05-21 13:00:00,4.72462,4.72573,4.72224,4.72478,71000000.0
2008-05-21 13:05:00,4.72465,4.72627,4.72277,4.7249,60000000.0
2008-05-21 13:10:00,4.72447,4.72637,4.7241,4.72637,56000000.0
2008-05-21 13:15:00,4.7271,4.72777,4.72342,4.72498,77000000.0
2008-05-21 13:20:00,4.72459,4.7278,4.7245,4.7272,63000000.0
2008-05-21 13:25:00,4.72787,4.72837,4.72593,4.72726,60000000.0
2008-05-21 13:30:00,4.72675,4.72746,4.72377,4.7265,65000000.0
2008-05-21 13:35:00,4.72672,4.72799,4.7258,4.72769,52000000.0
2008-05-21 13:40:00,4.72693,4.72785,4.72374,4.72463,76000000.0
2008-05-21 13:45:00,4.72447,4.72709,4.72384,4.72558,56000000.0
2008-05-21 13:50:00,4.72671,4.72693,4.72499,4.72536,60000000.0
2008-05-21 13:55:00,4.72604,4.72767,4.72541,4.72552,72000000.0
2008-05-21 14:00:00,4.72715,4.72865,4.72575,4.72865,59000000.0
2008-05-21 14:05:00,4.7287,4.72946,4.72715,4.72803,58000000.0
2008-05-21 14:10:00,4.7287,4.73045,4.72783,4.72864,64000000.0
2008-05-21 14:15:00,4.72695,4.72927,4.72665,4.72871,55000000.0
2008-05-21 14:20:00,4.72811,4.7305,4.72762,4.72918,65000000.0
2008-05-21 14:25:00,4.72986,4.73024,4.72778,4.72947,55000000.0
2008-05-21 14:30:00,4.73107,4.73243,4.72948,4.73122,62000000.0
2008-05-21 14:35:00,4.73066,4.73089,4.72775,4.72901,78000000.0
2008-05-21 14:40:00,4.7288,4.72916,4.72674,4.72722,63000000.0
2008-05-21 14:45:00,4.72845,4.72867,4.72615,4.72615,79000000.0
2008-05-21 14:50:00,4.72739,4.73039,4.72611,4.7297,77000000.0
2008-05-21 14:55:00,4.72968,4.73111,4.72837,4.73111,81000000.0
2008-05-21 15:00:00,4.73126,4.73334,4.72929,4.73334,62000000.0
2008-05-21 15:05:00,4.7332,4.73474,4.73066,4.73188,66000000.0
2008-05-21 15:10:00,4.73295,4.73501,4.73141,4.73302,65000000.0
2008-05-21 15:15:00,4.73386,4.7356,4.7326,4.73511,70000000.0
2008-05-21 15:20:00,4.73497,4.73497,4.73142,4.73295,64000000.0
2008-05-21 15:25:00,4.73261,4.73524,4.7317,4.73311,61000000.0
2008-05-21 15:30:00,4.73221,4.73424,4.73128,4.73277,57000000.0
2008-05-21 15:35:00,4.73237,4.73275,4.73061,4.73172,70000000.0
2008-05-21 15:40:00,4.7308,4.73204,4.72889,4.72999,56000000.0
2008-05-21 15:45:00,4.72913,4.73095,4.72702,4.72789,63000000.0
2008-05-21 15:50:00,4.72837,4.72965,4.7269,4.72759,61000000.0
2008-05-21 15:55:00,4.72771,4.72931,4.72698,4.72709,63000000.0
2008-05-21 16:00:00,4.72875,4.72875,4.72538,4.7271,52000000.0
2008-05-21 16:05:00,4.72701,4.72809,4.72591,4.72788,68000000.0
2008-05-21 16:10:00,4.72691,4.73113,4.72681,4.72932,62000000.0
2008-05-21 16:15:00,4.72956,4.73125,4.72848,4.7296,64000000.0
2008-05-21 16:20:00,4.7296,4.73161,4.72909,4.72996,60000000.0
2008-05-21 16:25:00,4.73163,4.73299,4.72995,4.7317,74000000.0
2008-05-21 16:30:00,4.73226,4.73226,4.72672,4.73016,64000000.0
2008-05-21 16:35:00,4.73016,4.73117,4.72741,4.73032,76000000.0
2008-05-21 16:40:00,4.73033,4.7314,4.72762,4.7289,63000000.0
2008-05-21 16:45:00,4.72914,4.72914,4.72524,4.7266,67000000.0
2008-05-21 16:50:00,4.72549,4.72589,4.72238,4.72402,71000000.0
2008-05-21 16:55:00,4.72494,4.72591,4.72291,4.7249,61000000.0
2008-05-21 17:00:00,4.72431,4.72523,4.72189,4.72432,49000000.0
2008-05-21 17:05:00,4.72449,4.72514,4.72225,4.7243,72000000.0
2008-05-21 17:10:00,4.72494,4.72623,4.7236,4.72623,55000000.0
2008-05-21 17:15:00,4.72634,4.72656,4.72333,4.72487,62000000.0
2008-05-21 17:20:00,4.72361,4.72522,4.72257,4.72322,72000000.0
2008-05-21 17:25:00,4.72518,4.72711,4.72435,4.72582,57000000.0
2008-05-21 17:30:00,4.72635,4.72635,4.72297,4.7242,60000000.0
2008-05-21 17:35:00,4.72486,4.72603,4.72313,4.72506,60000000.0
2008-05-21 17:40:00,4.72449,4.72605,4.72232,4.72356,74000000.0
2008-05-21 17:45:00,4.72356,4.72451,4.72109,4.72355,70000000.0
2008-05-21 17:50:00,4.72283,4.724,4.72199,4.72248,50000000.0
2008-05-21 17:55:00,4.72443,4.72479,4.72239,4.72371,75000000.0
2008-05-21 18:00:00,4.72241,4.72395,4.72159,4.72307,68000000.0
2008-05-21 18:05:00,4.72385,4.72441,4.72228,4.72288,74000000.0
2008-05-21 18:10:00,4.72332,4.7256,4.72273,4.72501,76000000.0
2008-05-21 18:15:00,4.7253,4.72605,4.72409,4.72533,74000000.0
2008-05-21 18:20:00,4.72596,4.72623,4.72445,4.72547,85000000.0
2008-05-21 18:25:00,4.72616,4.72693,4.72356,4.7257,69000000.0
2008-05-21 18:30:00,4.72544,4.7278,4.72472,4.72685,68000000.0
2008-05-21 18:35:00,4.72743,4.72754,4.72524,4.72664,74000000.0
2008-05-21 18:40:00,4.7269,4.72836,4.72604,4.72735,72000000.0
2008-05-21 18:45:00,4.72733,4.7296,4.72678,4.72823,67000000.0
2008-05-21 18:50:00,4.72976,4.72997,4.72713,4.72713,66000000.0
2008-05-21 18:55:00,4.72866,4.72904,4.72693,4.72768,62000000.0
2008-05-21 19:00:00,4.72835,4.72916,4.72692,4.72824,70000000.0
2008-05-21 19:05:00,4.72912,4.72912,4.72269,4.72372,81000000.0
2008-05-21 19:10:00,4.72537,4.72621,4.72338,4.72469,76000000.0
2008-05-21 19:15:00,4.72586,4.72687,4.72451,4.72455,58000000.0
2008-05-21 19:20:00,4.72434,4.72603,4.724,4.72573,56000000.0
2008-05-21 19:25:00,4.72535,4.72551,4.72288,4.72396,62000000.0
2008-05-21 19:30:00,4.72406,4.72563,4.72336,4.72428,56000000.0
2008-05-21 19:35:00,4.72522,4.72593,4.72345,4.72434,64000000.0
2008-05-21 19:40:00,4.72522,4.72641,4.7244,4.72592,59000000.0
2008-05-21 19:45:00,4.72403,4.72525,4.72311,4.72382,58000000.0
2008-05-21 19:50:00,4.72448,4.72508,4.72321,4.72371,73000000.0
2008-05-21 19:55:00,4.72363,4.72538,4.72295,4.72478,65000000.0
2008-05-21 20:00:00,4.72678,4.73074,4.72547,4.72971,62000000.0
2008-05-21 20:05:00,4.72954,4.73018,4.71948,4.7209,67000000.0
2008-05-21 20:10:00,4.7206,4.72545,4.72013,4.72408,59000000.0
2008-05-21 20:15:00,4.72375,4.7245,4.72036,4.72148,55000000.0
2008-05-21 20:20:00,4.72118,4.72507,4.71985,4.72365,63000000.0
2008-05-21 20:25:00,4.72348,4.72413,4.72145,4.72215,61000000.0
2008-05-21 20:30:00,4.72224,4.7237,4.71959,4.72254,78000000.0
2008-05-21 20:35:00,4.72176,4.72439,4.71916,4.72348,76000000.0
2008-05-21 20:40:00,4.72283,4.72368,4.71968,4.71983,80000000.0
2008-05-21 20:45:00,4.71928,4.72204,4.71698,4.71841,82000000.0
2008-05-21 20:50:00,4.71812,4.72098,4.71775,4.71908,59000000.0
2008-05-21 20:55:00,4.71873,4.72135,4.7187,4.72022,58000000.0
2008-05-21 21:00:00,4.72092,4.72092,4.71827,4.72035,64000000.0
2008-05-21 21:05:00,4.71997,4.72028,4.71805,4.71923,56000000.0
2008-05-21 21:10:00,4.71937,4.72089,4.71738,4.71926,69000000.0
2008-05-21 21:15:00,4.71923,4.72087,4.71833,4.71957,71000000.0
2008-05-21 21:20:00,4.7187,4.72037,4.71817,4.71832,72000000.0
2008-05-21 21:25:00,4.71771,4.7201,4.71765,4.71902,58000000.0
2008-05-21 21:30:00,4.71885,4.71988,4.71765,4.71971,71000000.0
2008-05-21 21:35:00,4.71933,4.72022,4.71821,4.71869,68000000.0
2008-05-21 21:40:00,4.71944,4.71983,4.71746,4.71746,69000000.0
2008-05-21 21:45:00,4.71856,4.71973,4.71755,4.71869,73000000.0
2008-05-21 21:50:00,4.71749,4.71891,4.71653,4.7169,81000000.0
2008-05-21 21:55:00,4.7175,4.7186,4.71642,4.71742,77000000.0
2008-05-21 22:00:00,4.71691,4.71825,4.71636,4.71805,70000000.0
2008-05-21 22:05:00,4.71816,4.71861,4.71651,4.71717,62000000.0
2008-05-21 22:10:00,4.7174,4.7182,4.71612,4.71695,77000000.0
2008-05-21 22:15:00,4.71745,4.71826,4.71624,4.71784,61000000.0
2008-05-21 22:20:00,4.7173,4.71832,4.7164,4.7175,78000000.0
2008-05-21 22:25:00,4.71712,4.71892,4.71697,4.71828,76000000.0
2008-05-21 22:30:00,4.7188,4.7188,4.71651,4.71817,66000000.0
2008-05-21 22:35:00,4.7184,4.71874,4.71688,4.71721,79000000.0
2008-05-21 22:40:00,4.71716,4.71845,4.71641,4.71747,67000000.0
2008-05-21 22:45:00,4.7185,4.71889,4.71633,4.71702,59000000.0
2008-05-21 22:50:00,4.7166,4.71772,4.71585,4.71726,72000000.0
2008-05-21 22:55:00,4.71568,4.71743,4.71533,4.71597,62000000.0
2008-05-21 23:00:00,4.71442,4.71807,4.71442,4.71709,65000000.0
2008-05-21 23:05:00,4.71677,4.71808,4.71624,4.71682,71000000.0
2008-05-21 23:10:00,4.71765,4.71869,4.71694,4.7177,63000000.0
2008-05-21 23:15:00,4.71818,4.71858,4.71589,4.716,54000000.0
2008-05-21 23:20:00,4.71644,4.71728,4.71423,4.71563,64000000.0
2008-05-21 23:25:00,4.71562,4.71642,4.71467,4.71628,66000000.0
2008-05-21 23:30:00,4.71473,4.71646,4.71473,4.71575,53000000.0
2008-05-21 23:35:00,4.71574,4.71688,4.71506,4.71582,62000000.0
2008-05-21 23:40:00,4.71711,4.71755,4.71518,4.71518,57000000.0
2008-05-21 23:45:00,4.71648,4.7169,4.71458,4.71588,77000000.0
2008-05-21 23:50:00,4.71643,4.71659,4.71469,4.71588,66000000.0
2008-05-21 23:55:00,4.71464,4.71638,4.71428,4.7157,70000000.0
2008-05-22 00:00:00,4.71667,4.7178,4.71491,4.71743,63000000.0
2008-05-22 00:05:00,4.71786,4.71863,4.71603,4.71736,74000000.0
2008-05-22 00:10:00,4.71817,4.71829,4.71597,4.71675,53000000.0
2008-05-22 00:15:00,4.71732,4.71766,4.71564,4.71765,82000000.0
2008-05-22 00:20:00,4.71616,4.71774,4.71557,4.71774,60000000.0
2008-05-22 00:25:00,4.71791,4.71869,4.71645,4.71679,68000000.0
2008-05-22 00:30:00,4.71813,4.71887,4.71675,4.7183,71000000.0
2008-05-22 00:35:00,4.71853,4.71869,4.71649,4.71684,62000000.0
2008-05-22 00:40:00,4.71834,4.71898,4.71691,4.71779,50000000.0
2008-05-22 00:45:00,4.71725,4.71879,4.71667,4.71786,80000000.0
2008-05-22 00:50:00,4.71804,4.71915,4.71725,4.71766,68000000.0
2008-05-22 00:55:00,4.71853,4.71923,4.71758,4.71803,67000000.0
2008-05-22 01:00:00,4.71915,4.72016,4.71766,4.71778,65000000.0
2008-05-22 01:05:00,4.71793,4.72025,4.71755,4.71876,66000000.0
2008-05-22 01:10:00,4.71847,4.71901,4.71704,4.71871,69000000.0
2008-05-22 01:15:00,4.71848,4.71999,4.71755,4.71895,69000000.0
2008-05-22 01:20:00,4.71949,4.72063,4.71781,4.71891,71000000.0
2008-05-22 01:25:00,4.71934,4.72045,4.71809,4.71922,64000000.0
2008-05-22 01:30:00,4.72007,4.72057,4.71831,4.71865,59000000.0
2008-05-22 01:35:00,4.7194,4.72058,4.71801,4.71938,74000000.0
2008-05-22 01:40:00,4.72016,4.7203,4.71785,4.71969,70000000.0
2008-05-22 01:45:00,4.72044,4.72044,4.71727,4.71932,74000000.0
2008-05-22 01:50:00,4.71925,4.72048,4.71833,4.71955,73000000.0
2008-05-22 01:55:00,4.72066,4.72072,4.71865,4.71867,69000000.0
2008-05-22 02:00:00,4.71943,4.72063,4.71766,4.71864,61000000.0
2008-05-22 02:05:00,4.72001,4.72043,4.71779,4.72022,67000000.0
2008-05-22 02:10:00,4.72115,4.72115,4.71702,4.71722,68000000.0
2008-05-22 02:15:00,4.71701,4.71919,4.71621,4.71906,72000000.0
2008-05-22 02:20:00,4.71858,4.71918,4.7162,4.71673,71000000.0
2008-05-22 02:25:00,4.71711,4.71915,4.71621,4.71821,68000000.0
2008-05-22 02:30:00,4.71725,4.71891,4.71646,4.71682,70000000.0
2008-05-22 02:35:00,4.71657,4.71861,4.71657,4.71756,59000000.0
2008-05-22 02:40:00,4.71703,4.7176,4.71448,4.71693,63000000.0
2008-05-22 02:45:00,4.71678,4.71678,4.7134,4.71492,55000000.0
2008-05-22 02:50:00,4.71447,4.71575,4.71363,4.71529,70000000.0
2008-05-22 02:55:00,4.71587,4.719,4.71449,4.7176,63000000.0
2008-05-22 03:00:00,4.71814,4.71924,4.71692,4.71757,66000000.0
2008-05-22 03:05:00,4.71705,4.71918,4.71689,4.71845,60000000.0
2008-05-22 03:10:00,4.71866,4.71925,4.71763,4.71898,63000000.0
2008-05-22 03:15:00,4.71916,4.71916,4.71737,4.71776,61000000.0
2008-05-22 03:20:00,4.71826,4.7196,4.71616,4.71699,80000000.0
2008-05-22 03:25:00,4.71546,4.71745,4.71497,4.71655,64000000.0
2008-05-22 03:30:00,4.71531,4.71724,4.71462,4.71629,66000000.0
2008-05-22 03:35:00,4.71708,4.71819,4.71583,4.71633,60000000.0
2008-05-22 03:40:00,4.7165,4.71729,4.71385,4.71469,65000000.0
2008-05-22 03:45:00,4.71462,4.71797,4.71433,4.71765,63000000.0
2008-05-22 03:50:00,4.71776,4.71787,4.71584,4.71618,62000000.0
2008-05-22 03:55:00,4.71644,4.71707,4.71514,4.71616,70000000.0
2008-05-22 04:00:00,4.71533,4.71748,4.71412,4.71725,76000000.0
2008-05-22 04:05:00,4.71684,4.71789,4.71576,4.71788,67000000.0
2008-05-22 04:10:00,4.71817,4.71817,4.71635,4.718,76000000.0
2008-05-22 04:15:00,4.71655,4.7192,4.71623,4.71792,80000000.0
2008-05-22 04:20:00,4.71755,4.71892,4.71667,4.71801,62000000.0
2008-05-22 04:25:00,4.71796,4.71921,4.71749,4.71762,72000000.0
2008-05-22 04:30:00,4.7186,4.7195,4.71703,4.71892,64000000.0
2008-05-22 04:35:00,4.71836,4.72064,4.7169,4.71928,66000000.0
2008-05-22 04:40:00,4.72037,4.72098,4.71809,4.71929,65000000.0
2008-05-22 04:45:00,4.71941,4.71969,4.71715,4.71837,66000000.0
2008-05-22 04:50:00,4.71822,4.71956,4.71747,4.71956,60000000.0
2008-05-22 04:55:00,4.7189,4.71954,4.71739,4.71779,68000000.0
2008-05-22 05:00:00,4.7193,4.72126,4.71756,4.72126,64000000.0
2008-05-22 05:05:00,4.72114,4.72114,4.71812,4.71931,70000000.0
2008-05-22 05:10:00,4.71909,4.72126,4.71804,4.71928,68000000.0
2008-05-22 05:15:00,4.72076,4.72082,4.71849,4.72064,63000000.0
2008-05-22 05:20:00,4.72018,4.72094,4.71819,4.71858,56000000.0
2008-05-22 05:25:00,4.71813,4.72017,4.71766,4.71951,60000000.0
2008-05-22 05:30:00,4.71892,4.72065,4.71809,4.71945,63000000.0
2008-05-22 05:35:00,4.71948,4.72107,4.71821,4.71862,69000000.0
2008-05-22 05:40:00,4.72084,4.72151,4.71861,4.72118,69000000.0
2008-05-22 05:45:00,4.72199,4.72206,4.71902,4.72097,64000000.0
2008-05-22 05:50:00,4.71957,4.72196,4.71849,4.7206,67000000.0
2008-05-22 05:55:00,4.72063,4.72404,4.71986,4.72258,79000000.0
2008-05-22 06:00:00,4.72203,4.72235,4.71906,4.7216,72000000.0
2008-05-22 06:05:00,4.71982,4.7224,4.71877,4.7203,62000000.0
2008-05-22 06:10:00,4.7211,4.7218,4.7189,4.72135,62000000.0
2008-05-22 06:15:00,4.72082,4.72239,4.71941,4.72211,65000000.0
2008-05-22 06:20:00,4.72074,4.72393,4.71978,4.72271,88000000.0
2008-05-22 06:25:00,4.72401,4.72565,4.72095,4.72407,59000000.0
2008-05-22 06:30:00,4.72335,4.72491,4.72087,4.72234,58000000.0
2008-05-22 06:35:00,4.72187,4.72426,4.72042,4.72335,52000000.0
2008-05-22 06:40:00,4.72357,4.72527,4.7209,4.72423,68000000.0
2008-05-22 06:45:00,4.72321,4.72508,4.72078,4.72368,62000000.0
2008-05-22 06:50:00,4.72511,4.72511,4.72015,4.72263,66000000.0
2008-05-22 06:55:00,4.72274,4.72673,4.7206,4.72508,72000000.0
2008-05-22 07:00:00,4.72555,4.72555,4.72073,4.72404,65000000.0
2008-05-22 07:05:00,4.72366,4.72541,4.72045,4.72242,62000000.0
2008-05-22 07:10:00,4.72471,4.72614,4.72145,4.72614,67000000.0
2008-05-22 07:15:00,4.72514,4.72716,4.72148,4.72577,89000000.0
2008-05-22 07:20:00,4.72606,4.72653,4.7217,4.72644,70000000.0
2008-05-22 07:25:00,4.72461,4.72596,4.72013,4.72013,59000000.0
2008-05-22 07:30:00,4.72353,4.72369,4.71901,4.7212,63000000.0
2008-05-22 07:35:00,4.72149,4.72226,4.71892,4.71947,65000000.0
2008-05-22 07:40:00,4.72078,4.72753,4.71986,4.72156,64000000.0
2008-05-22 07:45:00,4.72175,4.723,4.71979,4.71979,66000000.0
2008-05-22 07:50:00,4.72261,4.72275,4.71939,4.71943,65000000.0
2008-05-22 07:55:00,4.72118,4.72178,4.719,4.72099,67000000.0
2008-05-22 08:00:00,4.72165,4.72565,4.72008,4.72504,68000000.0
2008-05-22 08:05:00,4.72342,4.72489,4.72073,4.7244,71000000.0
2008-05-22 08:10:00,4.72342,4.72566,4.71939,4.72325,70000000.0
2008-05-22 08:15:00,4.72256,4.72314,4.7184,4.71867,70000000.0
2008-05-22 08:20:00,4.72061,4.72118,4.71575,4.71854,63000000.0
2008-05-22 08:25:00,4.71905,4.72074,4.71664,4.71955,66000000.0
2008-05-22 08:30:00,4.72,4.72231,4.71884,4.72231,62000000.0
2008-05-22 08:35:00,4.72122,4.72231,4.71753,4.71877,72000000.0
2008-05-22 08:40:00,4.71906,4.71993,4.71747,4.71772,61000000.0
2008-05-22 08:45:00,4.71881,4.71901,4.71477,4.71641,68000000.0
2008-05-22 08:50:00,4.71611,4.71884,4.71535,4.7173,76000000.0
2008-05-22 08:55:00,4.71701,4.71701,4.7102,4.71349,70000000.0
2008-05-22 09:00:00,4.71377,4.71547,4.71245,4.71374,71000000.0
2008-05-22 09:05:00,4.71506,4.71523,4.71266,4.71332,63000000.0
2008-05-22 09:10:00,4.71412,4.71988,4.7135,4.71916,66000000.0
2008-05-22 09:15:00,4.71923,4.72138,4.7174,4.71806,67000000.0
2008-05-22 09:20:00,4.71959,4.7213,4.71756,4.71978,76000000.0
2008-05-22 09:25:00,4.71989,4.72097,4.71863,4.72097,65000000.0
2008-05-22 09:30:00,4.72078,4.72169,4.71786,4.71975,67000000.0
2008-05-22 09:35:00,4.71857,4.7201,4.71586,4.7171,63000000.0
2008-05-22 09:40:00,4.71594,4.71848,4.71533,4.71828,61000000.0
2008-05-22 09:45:00,4.71698,4.72579,4.71571,4.7237,58000000.0
2008-05-22 09:50:00,4.72497,4.72647,4.72318,4.72643,73000000.0
2008-05-22 09:55:00,4.7272,4.72874,4.72346,4.72366,72000000.0
2008-05-22 10:00:00,4.72642,4.72652,4.72269,4.72455,66000000.0
2008-05-22 10:05:00,4.72627,4.72815,4.72408,4.72815,86000000.0
2008-05-22 10:10:00,4.72759,4.72857,4.72537,4.72722,60000000.0
2008-05-22 10:15:00,4.72861,4.72947,4.72553,4.72704,76000000.0
2008-05-22 10:20:00,4.7267,4.72946,4.72604,4.72904,64000000.0
2008-05-22 10:25:00,4.72976,4.73227,4.7286,4.73118,63000000.0
2008-05-22 10:30:00,4.73174,4.7324,4.72718,4.72975,62000000.0
2008-05-22 10:35:00,4.73062,4.7315,4.72776,4.72984,55000000.0
2008-05-22 10:40:00,4.72937,4.72974,4.72656,4.72813,71000000.0
2008-05-22 10:45:00,4.72823,4.73054,4.72786,4.72939,57000000.0
2008-05-22 10:50:00,4.7292,4.72971,4.72442,4.72442,73000000.0
2008-05-22 10:55:00,4.72517,4.72776,4.72481,4.72676,62000000.0
2008-05-22 11:00:00,4.72764,4.73009,4.72631,4.72922,52000000.0
2008-05-22 11:05:00,4.72977,4.72977,4.72746,4.72884,66000000.0
2008-05-22 11:10:00,4.7284,4.72904,4.72602,4.72757,59000000.0
2008-05-22 11:15:00,4.72778,4.72908,4.72599,4.72712,86000000.0
2008-05-22 11:20:00,4.72764,4.72797,4.72496,4.72578,78000000.0
2008-05-22 11:25:00,4.72516,4.72593,4.72195,4.72331,53000000.0
2008-05-22 11:30:00,4.72232,4.72365,4.72114,4.72114,51000000.0
2008-05-22 11:35:00,4.72174,4.72255,4.72074,4.7216,65000000.0
2008-05-22 11:40:00,4.722,4.72378,4.72138,4.72321,66000000.0
2008-05-22 11:45:00,4.72284,4.72526,4.72245,4.72462,64000000.0
2008-05-22 11:50:00,4.72452,4.72683,4.72257,4.72257,70000000.0
2008-05-22 11:55:00,4.72198,4.72543,4.72179,4.72357,61000000.0
2008-05-22 12:00:00,4.72127,4.72544,4.72015,4.72458,74000000.0
2008-05-22 12:05:00,4.7244,4.72707,4.72342,4.72551,75000000.0
2008-05-22 12:10:00,4.72695,4.72838,4.72516,4.72702,81000000.0
2008-05-22 12:15:00,4.72737,4.72875,4.7255,4.72839,62000000.0
2008-05-22 12:20:00,4.72714,4.72825,4.72531,4.72675,52000000.0
2008-05-22 12:25:00,4.7265,4.72669,4.72365,4.72372,68000000.0
2008-05-22 12:30:00,4.72382,4.72621,4.72382,4.72583,71000000.0
2008-05-22 12:35:00,4.72412,4.72757,4.72368,4.72684,59000000.0
2008-05-22 12:40:00,4.72626,4.72973,4.7257,4.72637,68000000.0
2008-05-22 12:45:00,4.72834,4.73076,4.72639,4.72845,61000000.0
2008-05-22 12:50:00,4.72809,4.73157,4.7278,4.73056,68000000.0
2008-05-22 12:55:00,4.7296,4.73097,4.72869,4.73014,76000000.0
2008-05-22 13:00:00,4.72949,4.73163,4.7292,4.73044,71000000.0
2008-05-22 13:05:00,4.73024,4.73065,4.72772,4.72897,60000000.0
2008-05-22 13:10:00,4.72949,4.73081,4.72741,4.73059,56000000.0
2008-05-22 13:15:00,4.73006,4.73074,4.72869,4.72935,77000000.0
2008-05-22 13:20:00,4.72884,4.72999,4.72757,4.72825,63000000.0
2008-05-22 13:25:00,4.72856,4.73052,4.72798,4.72875,60000000.0
2008-05-22 13:30:00,4.72945,4.73019,4.72719,4.72766,65000000.0
2008-05-22 13:35:00,4.72744,4.73115,4.72744,4.73046,52000000.0
2008-05-22 13:40:00,4.7308,4.73178,4.72871,4.73116,76000000.0
2008-05-22 13:45:00,4.73177,4.73177,4.72687,4.72687,56000000.0
2008-05-22 13:50:00,4.72836,4.72871,4.72467,4.72738,60000000.0
2008-05-22 13:55:00,4.72741,4.72961,4.72655,4.72961,72000000.0
2008-05-22 14:00:00,4.72923,4.73044,4.72782,4.72995,59000000.0
2008-05-22 14:05:00,4.73076,4.73087,4.72612,4.72809,58000000.0
2008-05-22 14:10:00,4.72668,4.72975,4.72545,4.72865,64000000.0
2008-05-22 14:15:00,4.7293,4.7293,4.72686,4.7287,55000000.0
2008-05-22 14:20:00,4.72824,4.72986,4.7273,4.7281,65000000.0
2008-05-22 14:25:00,4.72845,4.72936,4.72626,4.72756,55000000.0
2008-05-22 14:30:00,4.72825,4.73717,4.72529,4.73652,62000000.0
2008-05-22 14:35:00,4.73677,4.73677,4.73073,4.7328,78000000.0
2008-05-22 14:40:00,4.73283,4.73557,4.73153,4.735,63000000.0
2008-05-22 14:45:00,4.73308,4.73578,4.73133,4.73138,79000000.0
2008-05-22 14:50:00,4.73157,4.73581,4.73056,4.73335,77000000.0
2008-05-22 14:55:00,4.73603,4.73688,4.732,4.73384,81000000.0
2008-05-22 15:00:00,4.73243,4.7345,4.73146,4.73232,62000000.0
2008-05-22 15:05:00,4.73308,4.73448,4.72929,4.73118,66000000.0
2008-05-22 15:10:00,4.73088,4.73219,4.72819,4.72936,65000000.0
2008-05-22 15:15:00,4.72877,4.73037,4.72701,4.72993,70000000.0
2008-05-22 15:20:00,4.72901,4.73192,4.7284,4.73099,64000000.0
2008-05-22 15:25:00,4.73106,4.73106,4.7281,4.72945,61000000.0
2008-05-22 15:30:00,4.72926,4.73143,4.72713,4.73117,57000000.0
2008-05-22 15:35:00,4.73202,4.73202,4.72857,4.73063,70000000.0
2008-05-22 15:40:00,4.73039,4.73098,4.72845,4.7289,56000000.0
2008-05-22 15:45:00,4.72953,4.72988,4.72676,4.72885,63000000.0
2008-05-22 15:50:00,4.7295,4.73325,4.7276,4.73325,61000000.0
2008-05-22 15:55:00,4.73192,4.73379,4.73126,4.73365,63000000.0
2008-05-22 16:00:00,4.73367,4.7392,4.73254,4.739,52000000.0
2008-05-22 16:05:00,4.73869,4.74224,4.73852,4.74032,68000000.0
2008-05-22 16:10:00,4.74116,4.7414,4.73693,4.73826,62000000.0
2008-05-22 16:15:00,4.73837,4.74195,4.73736,4.74195,64000000.0
2008-05-22 16:20:00,4.74154,4.74581,4.74007,4.74581,60000000.0
2008-05-22 16:25:00,4.74597,4.74599,4.7413,4.74319,74000000.0
2008-05-22 16:30:00,4.74384,4.74467,4.74208,4.74367,64000000.0
2008-05-22 16:35:00,4.74322,4.74345,4.74003,4.74006,76000000.0
2008-05-22 16:40:00,4.74259,4.74259,4.73946,4.74013,63000000.0
2008-05-22 16:45:00,4.74002,4.74236,4.73864,4.7413,67000000.0
2008-05-22 16:50:00,4.73981,4.74203,4.73871,4.7405,71000000.0
2008-05-22 16:55:00,4.74037,4.74196,4.73851,4.74059,61000000.0
2008-05-22 17:00:00,4.74047,4.74239,4.73962,4.74113,49000000.0
2008-05-22 17:05:00,4.7424,4.74404,4.7406,4.74309,72000000.0
2008-05-22 17:10:00,4.74317,4.74509,4.74213,4.74423,55000000.0
2008-05-22 17:15:00,4.74276,4.7443,4.74222,4.74382,62000000.0
2008-05-22 17:20:00,4.74409,4.74505,4.74245,4.74387,72000000.0
2008-05-22 17:25:00,4.74313,4.74466,4.74234,4.74355,57000000.0
2008-05-22 17:30:00,4.74371,4.74421,4.7421,4.74353,60000000.0
2008-05-22 17:35:00,4.7429,4.74457,4.74198,4.74198,60000000.0
2008-05-22 17:40:00,4.7433,4.7437,4.74138,4.74237,74000000.0
2008-05-22 17:45:00,4.74133,4.74346,4.74062,4.74342,70000000.0
2008-05-22 17:50:00,4.7433,4.74416,4.74108,4.74368,50000000.0
2008-05-22 17:55:00,4.74245,4.74572,4.74221,4.74487,75000000.0
2008-05-22 18:00:00,4.74458,4.74594,4.74283,4.74436,68000000.0
2008-05-22 18:05:00,4.74357,4.74543,4.7424,4.7429,74000000.0
2008-05-22 18:10:00,4.74299,4.74345,4.74041,4.74153,76000000.0
2008-05-22 18:15:00,4.74162,4.74328,4.7408,4.74223,74000000.0
2008-05-22 18:20:00,4.74158,4.74368,4.7411,4.74197,85000000.0
2008-05-22 18:25:00,4.74333,4.74364,4.74127,4.74204,69000000.0
2008-05-22 18:30:00,4.74173,4.74316,4.74074,4.74221,68000000.0
2008-05-22 18:35:00,4.74199,4.74327,4.74098,4.74327,74000000.0
2008-05-22 18:40:00,4.7437,4.7437,4.7411,4.74286,72000000.0
2008-05-22 18:45:00,4.74291,4.74347,4.74115,4.74115,67000000.0
2008-05-22 18:50:00,4.74216,4.74382,4.74133,4.74305,66000000.0
2008-05-22 18:55:00,4.74242,4.74376,4.74154,4.74289,62000000.0
2008-05-22 19:00:00,4.74209,4.7439,4.74172,4.7432,70000000.0
2008-05-22 19:05:00,4.74238,4.7438,4.7419,4.74292,81000000.0
2008-05-22 19:10:00,4.74322,4.74378,4.74169,4.74266,76000000.0
2008-05-22 19:15:00,4.74216,4.74354,4.74193,4.74267,58000000.0
2008-05-22 19:20:00,4.74119,4.74319,4.74119,4.74162,56000000.0
2008-05-22 19:25:00,4.74241,4.74337,4.74088,4.74157,62000000.0
2008-05-22 19:30:00,4.74195,4.74271,4.73941,4.74088,56000000.0
2008-05-22 19:35:00,4.74112,4.74205,4.7395,4.74116,64000000.0
2008-05-22 19:40:00,4.74121,4.74211,4.74024,4.74211,59000000.0
2008-05-22 19:45:00,4.74143,4.74218,4.74033,4.74037,58000000.0
2008-05-22 19:50:00,4.74146,4.74214,4.74027,4.74171,73000000.0
2008-05-22 19:55:00,4.74068,4.74212,4.74055,4.7417,65000000.0
2008-05-22 20:00:00,4.74232,4.74364,4.74083,4.74332,62000000.0
2008-05-22 20:05:00,4.74434,4.74585,4.74304,4.74502,67000000.0
2008-05-22 20:10:00,4.74455,4.74674,4.74403,4.74589,59000000.0
2008-05-22 20:15:00,4.74584,4.74724,4.7433,4.74473,55000000.0
2008-05-22 20:20:00,4.74532,4.74673,4.74373,4.74642,63000000.0
2008-05-22 20:25:00,4.7471,4.74764,4.74547,4.74631,61000000.0
2008-05-22 20:30:00,4.74702,4.74736,4.74426,4.74566,78000000.0
2008-05-22 20:35:00,4.74419,4.74746,4.74412,4.74538,76000000.0
2008-05-22 20:40:00,4.74476,4.74644,4.74434,4.74514,80000000.0
2008-05-22 20:45:00,4.74622,4.74622,4.74382,4.74533,82000000.0
2008-05-22 20:50:00,4.7444,4.74697,4.74421,4.74642,59000000.0
2008-05-22 20:55:00,4.74745,4.74775,4.74536,4.7468,58000000.0
2008-05-22 21:00:00,4.74585,4.74695,4.74409,4.74409,64000000.0
2008-05-22 21:05:00,4.7455,4.74552,4.74344,4.7443,56000000.0
2008-05-22 21:10:00,4.74533,4.74591,4.74401,4.74506,69000000.0
2008-05-22 21:15:00,4.74551,4.74598,4.7437,4.74442,71000000.0
2008-05-22 21:20:00,4.74527,4.74648,4.74444,4.74527,72000000.0
2008-05-22 21:25:00,4.74546,4.74564,4.74398,4.74541,58000000.0
2008-05-22 21:30:00,4.74427,4.74505,4.74345,4.74392,71000000.0
2008-05-22 21:35:00,4.74501,4.74517,4.74323,4.74353,68000000.0
2008-05-22 21:40:00,4.74395,4.74492,4.74251,4.74251,69000000.0
2008-05-22 21:45:00,4.74398,4.74399,4.74216,4.74338,73000000.0
2008-05-22 21:50:00,4.74226,4.74443,4.74185,4.74326,81000000.0
2008-05-22 21:55:00,4.74347,4.74417,4.74164,4.74164,77000000.0
2008-05-22 22:00:00,4.74147,4.74287,4.74096,4.74269,70000000.0
2008-05-22 22:05:00,4.74173,4.74247,4.74021,4.74117,62000000.0
2008-05-22 22:10:00,4.7408,4.7413,4.73929,4.73993,77000000.0
2008-05-22 22:15:00,4.74003,4.74088,4.73885,4.73976,61000000.0
2008-05-22 22:20:00,4.74043,4.74072,4.73758,4.73798,78000000.0
2008-05-22 22:25:00,4.73829,4.73891,4.73659,4.73713,76000000.0
2008-05-22 22:30:00,4.73708,4.73883,4.73667,4.737,66000000.0
2008-05-22 22:35:00,4.7387,4.73931,4.73738,4.73848,79000000.0
2008-05-22 22:40:00,4.7383,4.73893,4.73701,4.73819,67000000.0
2008-05-22 22:45:00,4.73793,4.73877,4.73709,4.73709,59000000.0
2008-05-22 22:50:00,4.73788,4.7386,4.7362,4.73709,72000000.0
2008-05-22 22:55:00,4.73596,4.73749,4.73515,4.73531,62000000.0
2008-05-22 23:00:00,4.73461,4.73681,4.73461,4.73658,65000000.0
2008-05-22 23:05:00,4.73487,4.73713,4.73478,4.73588,71000000.0
2008-05-22 23:10:00,4.73511,4.73736,4.73511,4.73626,63000000.0
2008-05-22 23:15:00,4.7367,4.7374,4.73506,4.73635,54000000.0
2008-05-22 23:20:00,4.73727,4.73755,4.73489,4.73575,64000000.0
2008-05-22 23:25:00,4.73534,4.73717,4.73491,4.73661,66000000.0
2008-05-22 23:30:00,4.73737,4.73809,4.7362,4.73777,53000000.0
2008-05-22 23:35:00,4.73803,4.73803,4.73552,4.73687,62000000.0
2008-05-22 23:40:00,4.73657,4.73735,4.73568,4.73735,57000000.0
2008-05-22 23:45:00,4.73678,4.73796,4.73622,4.73786,77000000.0
2008-05-22 23:50:00,4.73677,4.73934,4.73673,4.73934,66000000.0
2008-05-22 23:55:00,4.73868,4.7391,4.73752,4.73875,70000000.0
2008-05-23 00:00:00,4.7391,4.7391,4.7367,4.7367,63000000.0
2008-05-23 00:05:00,4.73854,4.73884,4.73674,4.738,74000000.0
2008-05-23 00:10:00,4.73885,4.73912,4.7373,4.73844,53000000.0
2008-05-23 00:15:00,4.73808,4.73828,4.73657,4.73658,82000000.0
2008-05-23 00:20:00,4.73743,4.73839,4.73649,4.73744,60000000.0
2008-05-23 00:25:00,4.73731,4.73813,4.7358,4.73656,68000000.0
2008-05-23 00:30:00,4.7374,4.7374,4.73527,4.73599,71000000.0
2008-05-23 00:35:00,4.73601,4.73716,4.73522,4.73645,62000000.0
2008-05-23 00:40:00,4.73651,4.73689,4.73493,4.73493,50000000.0
2008-05-23 00:45:00,4.7366,4.73754,4.73445,4.73754,80000000.0
2008-05-23 00:50:00,4.73692,4.73731,4.73535,4.73622,68000000.0
2008-05-23 00:55:00,4.73606,4.73751,4.73539,4.73594,67000000.0
2008-05-23 01:00:00,4.73693,4.73727,4.73538,4.73638,65000000.0
2008-05-23 01:05:00,4.7373,4.7373,4.73531,4.73536,66000000.0
2008-05-23 01:10:00,4.73584,4.73665,4.73477,4.7355,69000000.0
2008-05-23 01:15:00,4.73499,4.73605,4.73405,4.73454,69000000.0
2008-05-23 01:20:00,4.73597,4.73619,4.73467,4.73619,71000000.0
2008-05-23 01:25:00,4.73588,4.73659,4.73475,4.73598,64000000.0
2008-05-23 01:30:00,4.73616,4.7369,4.73522,4.73672,59000000.0
2008-05-23 01:35:00,4.73576,4.7375,4.73576,4.73645,74000000.0
2008-05-23 01:40:00,4.73741,4.73741,4.73476,4.7354,70000000.0
2008-05-23 01:45:00,4.73454,4.73714,4.73454,4.73525,74000000.0
2008-05-23 01:50:00,4.73604,4.73645,4.73469,4.73488,73000000.0
2008-05-23 01:55:00,4.73491,4.73654,4.73479,4.73624,69000000.0
2008-05-23 02:00:00,4.73713,4.73713,4.73477,4.73503,61000000.0
2008-05-23 02:05:00,4.73637,4.73637,4.73365,4.73365,67000000.0
2008-05-23 02:10:00,4.73504,4.73634,4.73389,4.73512,68000000.0
2008-05-23 02:15:00,4.73641,4.73708,4.73464,4.7362,72000000.0
2008-05-23 02:20:00,4.73581,4.73773,4.73572,4.73729,71000000.0
2008-05-23 02:25:00,4.73797,4.73954,4.73672,4.73823,68000000.0
2008-05-23 02:30:00,4.73958,4.73981,4.73728,4.73801,70000000.0
2008-05-23 02:35:00,4.73808,4.74048,4.73716,4.7395,59000000.0
2008-05-23 02:40:00,4.74063,4.74063,4.73853,4.73886,63000000.0
2008-05-23 02:45:00,4.74063,4.7415,4.73935,4.73977,55000000.0
2008-05-23 02:50:00,4.73954,4.74016,4.73794,4.73913,70000000.0
2008-05-23 02:55:00,4.73786,4.73958,4.73737,4.73814,63000000.0
2008-05-23 03:00:00,4.73798,4.74056,4.73798,4.73989,66000000.0
2008-05-23 03:05:00,4.74,4.74084,4.73768,4.73859,60000000.0
2008-05-23 03:10:00,4.73922,4.74126,4.7384,4.73947,63000000.0
2008-05-23 03:15:00,4.74088,4.74111,4.73881,4.73919,61000000.0
2008-05-23 03:20:00,4.73804,4.73919,4.73572,4.73684,80000000.0
2008-05-23 03:25:00,4.73748,4.73853,4.73634,4.7373,64000000.0
2008-05-23 03:30:00,4.73786,4.73818,4.73648,4.73743,66000000.0
2008-05-23 03:35:00,4.73677,4.73845,4.73674,4.73793,60000000.0
2008-05-23 03:40:00,4.73832,4.73918,4.73733,4.73894,65000000.0
2008-05-23 03:45:00,4.73816,4.73873,4.7363,4.73755,63000000.0
2008-05-23 03:50:00,4.7374,4.73818,4.73636,4.73731,62000000.0
2008-05-23 03:55:00,4.73785,4.73849,4.73651,4.73767,70000000.0
2008-05-23 04:00:00,4.73746,4.73861,4.7364,4.73787,76000000.0
2008-05-23 04:05:00,4.73701,4.73885,4.73663,4.73885,67000000.0
2008-05-23 04:10:00,4.73783,4.73926,4.73726,4.73771,76000000.0
2008-05-23 04:15:00,4.73821,4.73911,4.73716,4.73767,80000000.0
2008-05-23 04:20:00,4.73732,4.73847,4.73658,4.73754,62000000.0
2008-05-23 04:25:00,4.73693,4.73801,4.73525,4.73712,72000000.0
2008-05-23 04:30:00,4.7373,4.73833,4.73608,4.73807,64000000.0
2008-05-23 04:35:00,4.73793,4.73886,4.73635,4.73837,66000000.0
2008-05-23 04:40:00,4.738,4.73867,4.7364,4.73691,65000000.0
2008-05-23 04:45:00,4.73708,4.73857,4.73615,4.73719,66000000.0
2008-05-23 04:50:00,4.73733,4.73788,4.73599,4.73724,60000000.0
2008-05-23 04:55:00,4.73605,4.7378,4.73565,4.73745,68000000.0
2008-05-23 05:00:00,4.73596,4.73749,4.73567,4.73737,64000000.0
2008-05-23 05:05:00,4.73705,4.73769,4.7361,4.73714,70000000.0
2008-05-23 05:10:00,4.73659,4.73746,4.73559,4.7357,68000000.0
2008-05-23 05:15:00,4.73617,4.73712,4.73535,4.73627,63000000.0
2008-05-23 05:20:00,4.73532,4.73782,4.73523,4.73676,56000000.0
2008-05-23 05:25:00,4.73676,4.73907,4.73637,4.73803,60000000.0
2008-05-23 05:30:00,4.73803,4.73904,4.73653,4.73788,63000000.0
2008-05-23 05:35:00,4.73715,4.73846,4.73624,4.73703,69000000.0
2008-05-23 05:40:00,4.73718,4.73743,4.73569,4.73694,69000000.0
2008-05-23 05:45:00,4.73601,4.73723,4.73552,4.73552,64000000.0
2008-05-23 05:50:00,4.73656,4.73704,4.73505,4.73568,67000000.0
2008-05-23 05:55:00,4.73706,4.73706,4.73509,4.73528,79000000.0
2008-05-23 06:00:00,4.73622,4.73768,4.73506,4.73768,72000000.0
2008-05-23 06:05:00,4.73804,4.73804,4.73584,4.73624,62000000.0
2008-05-23 06:10:00,4.73678,4.73693,4.7348,4.73555,62000000.0
2008-05-23 06:15:00,4.73665,4.73684,4.73461,4.73532,65000000.0
2008-05-23 06:20:00,4.73596,4.73649,4.73436,4.73472,88000000.0
2008-05-23 06:25:00,4.7351,4.73646,4.7346,4.73551,59000000.0
2008-05-23 06:30:00,4.73622,4.73697,4.73525,4.73611,58000000.0
2008-05-23 06:35:00,4.73671,4.73763,4.73516,4.73757,52000000.0
2008-05-23 06:40:00,4.73754,4.73831,4.7356,4.73725,68000000.0
2008-05-23 06:45:00,4.73761,4.73796,4.73618,4.73689,62000000.0
2008-05-23 06:50:00,4.73601,4.73755,4.73559,4.73628,66000000.0
2008-05-23 06:55:00,4.73656,4.73841,4.73627,4.73791,72000000.0
2008-05-23 07:00:00,4.73877,4.73942,4.73715,4.73854,65000000.0
2008-05-23 07:05:00,4.73866,4.73972,4.73714,4.73887,62000000.0
2008-05-23 07:10:00,4.73883,4.73906,4.73685,4.73812,67000000.0
2008-05-23 07:15:00,4.73795,4.73909,4.73694,4.73815,89000000.0
2008-05-23 07:20:00,4.73802,4.73911,4.73663,4.73663,70000000.0
2008-05-23 07:25:00,4.73793,4.73898,4.73672,4.73882,59000000.0
2008-05-23 07:30:00,4.73787,4.7389,4.73493,4.73766,63000000.0
2008-05-23 07:35:00,4.73871,4.73917,4.73606,4.7368,65000000.0
2008-05-23 07:40:00,4.73665,4.73764,4.73428,4.7361,64000000.0
2008-05-23 07:45:00,4.73596,4.73644,4.73254,4.73317,66000000.0
2008-05-23 07:50:00,4.73501,4.73595,4.73301,4.73368,65000000.0
2008-05-23 07:55:00,4.73558,4.73595,4.73348,4.73398,67000000.0
2008-05-23 08:00:00,4.7335,4.73626,4.73339,4.73437,68000000.0
2008-05-23 08:05:00,4.73476,4.73629,4.73384,4.73557,71000000.0
2008-05-23 08:10:00,4.73493,4.73692,4.73336,4.73521,70000000.0
2008-05-23 08:15:00,4.73569,4.73635,4.73427,4.73568,70000000.0
2008-05-23 08:20:00,4.73588,4.73666,4.73373,4.73499,63000000.0
2008-05-23 08:25:00,4.73589,4.74028,4.7352,4.74028,66000000.0
2008-05-23 08:30:00,4.73985,4.74177,4.73885,4.74103,62000000.0
2008-05-23 08:35:00,4.7407,4.7407,4.73781,4.73837,72000000.0
2008-05-23 08:40:00,4.73786,4.73957,4.7369,4.73822,61000000.0
2008-05-23 08:45:00,4.73836,4.73975,4.73698,4.73836,68000000.0
2008-05-23 08:50:00,4.73869,4.74095,4.73708,4.73987,76000000.0
2008-05-23 08:55:00,4.73981,4.74064,4.73582,4.73926,70000000.0
2008-05-23 09:00:00,4.74037,4.74468,4.73914,4.74213,71000000.0
2008-05-23 09:05:00,4.74165,4.74629,4.74165,4.74483,63000000.0
2008-05-23 09:10:00,4.74427,4.74569,4.74255,4.74383,66000000.0
2008-05-23 09:15:00,4.74358,4.74358,4.73923,4.73923,67000000.0
2008-05-23 09:20:00,4.74113,4.74197,4.73884,4.74064,76000000.0
2008-05-23 09:25:00,4.74258,4.74521,4.7414,4.74303,65000000.0
2008-05-23 09:30:00,4.7424,4.74285,4.73954,4.74203,67000000.0
2008-05-23 09:35:00,4.74148,4.74224,4.73914,4.73995,63000000.0
2008-05-23 09:40:00,4.74081,4.74263,4.73956,4.74018,61000000.0
2008-05-23 09:45:00,4.74053,4.74099,4.73757,4.7383,58000000.0
2008-05-23 09:50:00,4.73868,4.73929,4.73514,4.73746,73000000.0
2008-05-23 09:55:00,4.73813,4.73892,4.73653,4.7384,72000000.0
2008-05-23 10:00:00,4.73872,4.7421,4.73842,4.74149,66000000.0
2008-05-23 10:05:00,4.7417,4.74308,4.73928,4.7408,86000000.0
2008-05-23 10:10:00,4.74087,4.74245,4.73852,4.73916,60000000.0
2008-05-23 10:15:00,4.73865,4.73891,4.73435,4.73724,76000000.0
2008-05-23 10:20:00,4.73743,4.73861,4.73494,4.73643,64000000.0
2008-05-23 10:25:00,4.73677,4.73704,4.73276,4.734,63000000.0
2008-05-23 10:30:00,4.73454,4.73737,4.73375,4.73646,62000000.0
2008-05-23 10:35:00,4.73686,4.73709,4.73442,4.73467,55000000.0
2008-05-23 10:40:00,4.73347,4.73592,4.73213,4.73465,71000000.0
2008-05-23 10:45:00,4.73532,4.7367,4.73455,4.73527,57000000.0
2008-05-23 10:50:00,4.73622,4.73622,4.73353,4.73477,73000000.0
2008-05-23 10:55:00,4.73566,4.73625,4.73412,4.73624,62000000.0
2008-05-23 11:00:00,4.73526,4.73678,4.73442,4.73608,52000000.0
2008-05-23 11:05:00,4.73773,4.73773,4.73481,4.73656,66000000.0
2008-05-23 11:10:00,4.73796,4.73909,4.73604,4.73885,59000000.0
2008-05-23 11:15:00,4.73797,4.73996,4.73764,4.73996,86000000.0
2008-05-23 11:20:00,4.73969,4.73973,4.73712,4.73894,78000000.0
2008-05-23 11:25:00,4.73823,4.73881,4.73731,4.73758,53000000.0
2008-05-23 11:30:00,4.73809,4.73849,4.73661,4.73674,51000000.0
2008-05-23 11:35:00,4.73791,4.73973,4.7363,4.73838,65000000.0
2008-05-23 11:40:00,4.73786,4.74027,4.73722,4.74016,66000000.0
2008-05-23 11:45:00,4.73911,4.74221,4.73911,4.74072,64000000.0
2008-05-23 11:50:00,4.7404,4.7404,4.73669,4.73808,70000000.0
2008-05-23 11:55:00,4.73699,4.73935,4.73699,4.73857,61000000.0
2008-05-23 12:00:00,4.73901,4.73961,4.73759,4.73831,74000000.0
2008-05-23 12:05:00,4.73921,4.73966,4.73723,4.73776,75000000.0
2008-05-23 12:10:00,4.73916,4.73956,4.73647,4.73763,81000000.0
2008-05-23 12:15:00,4.73708,4.73787,4.73419,4.73704,62000000.0
2008-05-23 12:20:00,4.73622,4.73746,4.73398,4.73523,52000000.0
2008-05-23 12:25:00,4.73652,4.73881,4.73568,4.73765,68000000.0
2008-05-23 12:30:00,4.73702,4.73891,4.73668,4.73788,71000000.0
2008-05-23 12:35:00,4.73855,4.74059,4.73763,4.74059,59000000.0
2008-05-23 12:40:00,4.7404,4.74045,4.73829,4.73871,68000000.0
2008-05-23 12:45:00,4.73964,4.74024,4.73794,4.73871,61000000.0
2008-05-23 12:50:00,4.73963,4.73999,4.73673,4.73747,68000000.0
2008-05-23 12:55:00,4.73776,4.7387,4.73595,4.73712,76000000.0
2008-05-23 13:00:00,4.73581,4.73793,4.73421,4.73438,71000000.0
2008-05-23 13:05:00,4.73593,4.73638,4.73193,4.73258,60000000.0
2008-05-23 13:10:00,4.73328,4.73524,4.73185,4.73501,56000000.0
2008-05-23 13:15:00,4.73441,4.73454,4.73012,4.73122,77000000.0
2008-05-23 13:20:00,4.73159,4.73332,4.73036,4.73331,63000000.0
2008-05-23 13:25:00,4.73277,4.73378,4.72969,4.73054,60000000.0
2008-05-23 13:30:00,4.73063,4.73156,4.72876,4.73018,65000000.0
2008-05-23 13:35:00,4.72834,4.73289,4.72834,4.732,52000000.0
2008-05-23 13:40:00,4.73215,4.73329,4.72954,4.73139,76000000.0
2008-05-23 13:45:00,4.73179,4.73243,4.73056,4.73056,56000000.0
2008-05-23 13:50:00,4.73106,4.7311,4.7287,4.7311,60000000.0
2008-05-23 13:55:00,4.73037,4.73178,4.72781,4.72781,72000000.0
2008-05-23 14:00:00,4.72928,4.73199,4.72839,4.73147,59000000.0
2008-05-23 14:05:00,4.73208,4.73261,4.73016,4.73158,58000000.0
2008-05-23 14:10:00,4.7325,4.73367,4.73093,4.73333,64000000.0
2008-05-23 14:15:00,4.73243,4.73342,4.73083,4.73229,55000000.0
2008-05-23 14:20:00,4.73182,4.73362,4.73086,4.73121,65000000.0
2008-05-23 14:25:00,4.7322,4.73369,4.73108,4.73183,55000000.0
2008-05-23 14:30:00,4.7321,4.73334,4.72798,4.72947,62000000.0
2008-05-23 14:35:00,4.7288,4.73061,4.72721,4.72883,78000000.0
2008-05-23 14:40:00,4.72869,4.73032,4.72798,4.72937,63000000.0
2008-05-23 14:45:00,4.73073,4.73184,4.72798,4.72915,79000000.0
2008-05-23 14:50:00,4.72947,4.73137,4.72805,4.72913,77000000.0
2008-05-23 14:55:00,4.7301,4.7322,4.72842,4.73207,81000000.0
2008-05-23 15:00:00,4.7309,4.7309,4.72449,4.72449,62000000.0
2008-05-23 15:05:00,4.72511,4.72665,4.72353,4.72582,66000000.0
2008-05-23 15:10:00,4.72625,4.72745,4.7238,4.72657,65000000.0
2008-05-23 15:15:00,4.72688,4.72819,4.72612,4.72711,70000000.0
2008-05-23 15:20:00,4.72788,4.72806,4.72513,4.7268,64000000.0
2008-05-23 15:25:00,4.72753,4.72787,4.72555,4.72569,61000000.0
2008-05-23 15:30:00,4.72603,4.72804,4.72524,4.7262,57000000.0
2008-05-23 15:35:00,4.72649,4.7278,4.72502,4.72766,70000000.0
2008-05-23 15:40:00,4.72637,4.72804,4.72496,4.72804,56000000.0
2008-05-23 15:45:00,4.72751,4.72751,4.72398,4.72496,63000000.0
2008-05-23 15:50:00,4.72554,4.72578,4.72198,4.723,61000000.0
2008-05-23 15:55:00,4.72265,4.72656,4.72239,4.72461,63000000.0
2008-05-23 16:00:00,4.72754,4.72975,4.72429,4.72957,52000000.0
2008-05-23 16:05:00,4.72916,4.72989,4.72629,4.7282,68000000.0
2008-05-23 16:10:00,4.72854,4.73006,4.72737,4.72907,62000000.0
2008-05-23 16:15:00,4.72865,4.73021,4.7272,4.72756,64000000.0
2008-05-23 16:20:00,4.72856,4.72896,4.72541,4.72646,60000000.0
2008-05-23 16:25:00,4.72716,4.72783,4.72348,4.72498,74000000.0
2008-05-23 16:30:00,4.72556,4.72634,4.72317,4.72412,64000000.0
2008-05-23 16:35:00,4.72433,4.72472,4.72179,4.72305,76000000.0
2008-05-23 16:40:00,4.72432,4.72456,4.72277,4.72423,63000000.0
2008-05-23 16:45:00,4.72336,4.72518,4.72213,4.72518,67000000.0
2008-05-23 16:50:00,4.7249,4.72535,4.72191,4.72427,71000000.0
2008-05-23 16:55:00,4.72338,4.72508,4.72218,4.72508,61000000.0
2008-05-23 17:00:00,4.72462,4.72645,4.72451,4.72501,49000000.0
2008-05-23 17:05:00,4.7243,4.72573,4.72185,4.72202,72000000.0
2008-05-23 17:10:00,4.7218,4.72331,4.72005,4.72331,55000000.0
2008-05-23 17:15:00,4.72395,4.72446,4.72079,4.7233,62000000.0
2008-05-23 17:20:00,4.72165,4.72308,4.71979,4.72084,72000000.0
2008-05-23 17:25:00,4.72112,4.72112,4.71935,4.72073,57000000.0
2008-05-23 17:30:00,4.72037,4.72037,4.71684,4.7179,60000000.0
2008-05-23 17:35:00,4.71836,4.72111,4.71741,4.72037,60000000.0
2008-05-23 17:40:00,4.72097,4.7217,4.7196,4.72091,74000000.0
2008-05-23 17:45:00,4.72107,4.72398,4.71982,4.72339,70000000.0
2008-05-23 17:50:00,4.7221,4.72355,4.72071,4.72183,50000000.0
2008-05-23 17:55:00,4.72163,4.7222,4.71931,4.72001,75000000.0
2008-05-23 18:00:00,4.72034,4.72225,4.72005,4.72141,68000000.0
2008-05-23 18:05:00,4.72008,4.72193,4.71989,4.72057,74000000.0
2008-05-23 18:10:00,4.72063,4.72236,4.71963,4.72174,76000000.0
2008-05-23 18:15:00,4.72158,4.72257,4.7205,4.72141,74000000.0
2008-05-23 18:20:00,4.72125,4.72218,4.72007,4.7219,85000000.0
2008-05-23 18:25:00,4.72033,4.72236,4.71966,4.72182,69000000.0
2008-05-23 18:30:00,4.72246,4.72444,4.72066,4.72299,68000000.0
2008-05-23 18:35:00,4.72237,4.72376,4.72028,4.72168,74000000.0
2008-05-23 18:40:00,4.72047,4.72216,4.72007,4.72075,72000000.0
2008-05-23 18:45:00,4.72136,4.72234,4.71983,4.72036,67000000.0
2008-05-23 18:50:00,4.72081,4.72153,4.71926,4.71926,66000000.0
2008-05-23 18:55:00,4.72019,4.72084,4.71754,4.71826,62000000.0
2008-05-23 19:00:00,4.71754,4.7194,4.71706,4.7177,70000000.0
2008-05-23 19:05:00,4.71802,4.7211,4.71802,4.72091,81000000.0
2008-05-23 19:10:00,4.71942,4.72089,4.71883,4.71946,76000000.0
2008-05-23 19:15:00,4.7202,4.72102,4.71851,4.72099,58000000.0
2008-05-23 19:20:00,4.7211,4.72158,4.71925,4.72026,56000000.0
2008-05-23 19:25:00,4.72006,4.72174,4.71904,4.72135,62000000.0
2008-05-23 19:30:00,4.72045,4.72266,4.71963,4.72266,56000000.0
2008-05-23 19:35:00,4.72239,4.72279,4.72072,4.72199,64000000.0
2008-05-23 19:40:00,4.72162,4.72315,4.72107,4.72199,59000000.0
2008-05-23 19:45:00,4.72204,4.72323,4.72112,4.72292,58000000.0
2008-05-23 19:50:00,4.7223,4.72265,4.72062,4.72091,73000000.0
2008-05-23 19:55:00,4.72142,4.72187,4.71922,4.72111,65000000.0
2008-05-23 20:00:00,4.72149,4.72149,4.7195,4.72056,62000000.0
2008-05-23 20:05:00,4.72104,4.72262,4.71963,4.72125,67000000.0
2008-05-23 20:10:00,4.72012,4.72253,4.7199,4.72197,59000000.0
2008-05-23 20:15:00,4.72164,4.72269,4.72035,4.72213,55000000.0
2008-05-23 20:20:00,4.72186,4.72442,4.72078,4.72389,63000000.0
2008-05-23 20:25:00,4.72409,4.72493,4.72262,4.72325,61000000.0
2008-05-23 20:30:00,4.72366,4.72525,4.72287,4.72374,78000000.0
2008-05-23 20:35:00,4.72486,4.72486,4.72146,4.72204,76000000.0
2008-05-23 20:40:00,4.72231,4.72312,4.72126,4.72312,80000000.0
2008-05-23 20:45:00,4.72216,4.72344,4.72164,4.72274,82000000.0
2008-05-23 20:50:00,4.7228,4.72412,4.72141,4.72224,59000000.0
2008-05-23 20:55:00,4.72176,4.72355,4.72085,4.72259,58000000.0
2008-05-23 21:00:00,4.72334,4.72415,4.72184,4.72339,64000000.0
2008-05-23 21:05:00,4.7226,4.72377,4.7217,4.72344,56000000.0
2008-05-23 21:10:00,4.72265,4.72334,4.72114,4.72157,69000000.0
2008-05-23 21:15:00,4.72054,4.72279,4.72012,4.72095,71000000.0
2008-05-23 21:20:00,4.72042,4.721,4.71898,4.71996,72000000.0
2008-05-23 21:25:00,4.72047,4.72256,4.71918,4.7222,58000000.0
2008-05-23 21:30:00,4.7213,4.72262,4.72021,4.72021,71000000.0
2008-05-23 21:35:00,4.7207,4.72215,4.71937,4.72215,68000000.0
2008-05-23 21:40:00,4.72215,4.72283,4.72108,4.72187,69000000.0
2008-05-23 21:45:00,4.72282,4.72342,4.72057,4.7225,73000000.0
2008-05-23 21:50:00,4.72253,4.7236,4.72126,4.72227,81000000.0
2008-05-23 21:55:00,4.7224,4.72336,4.72171,4.72227,77000000.0
2008-05-23 22:00:00,4.72233,4.72418,4.72207,4.72325,70000000.0
2008-05-23 22:05:00,4.72294,4.72451,4.72247,4.72325,62000000.0
2008-05-23 22:10:00,4.72335,4.72533,4.72335,4.72417,77000000.0
2008-05-23 22:15:00,4.72451,4.72507,4.72305,4.72454,61000000.0
2008-05-23 22:20:00,4.72421,4.72519,4.72302,4.7242,78000000.0
2008-05-23 22:25:00,4.72454,4.72569,4.7238,4.72401,76000000.0
2008-05-23 22:30:00,4.72454,4.72571,4.72373,4.72501,66000000.0
2008-05-23 22:35:00,4.72475,4.726,4.72413,4.72527,79000000.0
2008-05-23 22:40:00,4.72561,4.72712,4.72438,4.72661,67000000.0
2008-05-23 22:45:00,4.7269,4.72742,4.7255,4.72623,59000000.0
2008-05-23 22:50:00,4.72703,4.72731,4.72568,4.72646,72000000.0
2008-05-23 22:55:00,4.72563,4.7275,4.72532,4.72604,62000000.0
2008-05-26 02:00:00,4.72183,4.72188,4.71846,4.71846,61000000.0
2008-05-26 02:05:00,4.71977,4.72073,4.71906,4.72061,67000000.0
2008-05-26 02:10:00,4.71942,4.72133,4.71941,4.71957,68000000.0
2008-05-26 02:15:00,4.72086,4.72192,4.71895,4.71958,72000000.0
2008-05-26 02:20:00,4.72001,4.72009,4.71816,4.71822,71000000.0
2008-05-26 02:25:00,4.71948,4.71948,4.71716,4.71886,68000000.0
2008-05-26 02:30:00,4.71907,4.71993,4.71766,4.71855,70000000.0
2008-05-26 02:35:00,4.71991,4.72048,4.71844,4.72021,59000000.0
2008-05-26 02:40:00,4.71936,4.72054,4.71877,4.72008,63000000.0
2008-05-26 02:45:00,4.7197,4.71999,4.71832,4.71859,55000000.0
2008-05-26 02:50:00,4.7188,4.72091,4.71834,4.72015,70000000.0
2008-05-26 02:55:00,4.7209,4.72192,4.71986,4.72119,63000000.0
2008-05-26 03:00:00,4.72092,4.72184,4.71967,4.72142,66000000.0
2008-05-26 03:05:00,4.72045,4.72108,4.71895,4.71908,60000000.0
2008-05-26 03:10:00,4.72073,4.72097,4.71886,4.71923,63000000.0
2008-05-26 03:15:00,4.71886,4.7208,4.7187,4.72012,61000000.0
2008-05-26 03:20:00,4.71999,4.72093,4.71912,4.71969,80000000.0
2008-05-26 03:25:00,4.72075,4.72111,4.71875,4.72111,64000000.0
2008-05-26 03:30:00,4.72107,4.72116,4.71958,4.71993,66000000.0
2008-05-26 03:35:00,4.72122,4.7219,4.71983,4.72167,60000000.0
2008-05-26 03:40:00,4.72057,4.72291,4.72009,4.72231,65000000.0
2008-05-26 03:45:00,4.72255,4.72292,4.72125,4.72125,63000000.0
2008-05-26 03:50:00,4.72338,4.72423,4.72138,4.72423,62000000.0
2008-05-26 03:55:00,4.72422,4.72565,4.723,4.72565,70000000.0
2008-05-26 04:00:00,4.72549,4.72775,4.72471,4.7255,76000000.0
2008-05-26 04:05:00,4.72664,4.72664,4.72457,4.72518,67000000.0
2008-05-26 04:10:00,4.72449,4.7268,4.72442,4.72525,76000000.0
2008-05-26 04:15:00,4.72552,4.7267,4.72445,4.72505,80000000.0
2008-05-26 04:20:00,4.72509,4.72723,4.72487,4.72618,62000000.0
2008-05-26 04:25:00,4.72571,4.72641,4.72463,4.72545,72000000.0
2008-05-26 04:30:00,4.72514,4.72696,4.72511,4.72592,64000000.0
2008-05-26 04:35:00,4.72599,4.72776,4.72541,4.72776,66000000.0
2008-05-26 04:40:00,4.72726,4.72727,4.72574,4.72598,65000000.0
2008-05-26 04:45:00,4.72699,4.72727,4.72561,4.72638,66000000.0
2008-05-26 04:50:00,4.7264,4.72711,4.72578,4.72683,60000000.0
2008-05-26 04:55:00,4.72649,4.72708,4.7254,4.72635,68000000.0
2008-05-26 05:00:00,4.72618,4.72706,4.72469,4.72591,64000000.0
2008-05-26 05:05:00,4.7252,4.72658,4.72354,4.7245,70000000.0
2008-05-26 05:10:00,4.72453,4.72538,4.72312,4.72348,68000000.0
2008-05-26 05:15:00,4.72543,4.72582,4.7237,4.72513,63000000.0
2008-05-26 05:20:00,4.72466,4.72656,4.72427,4.72522,56000000.0
2008-05-26 05:25:00,4.72511,4.72592,4.72429,4.72497,60000000.0
2008-05-26 05:30:00,4.72581,4.7263,4.72461,4.72513,63000000.0
2008-05-26 05:35:00,4.72539,4.72567,4.72447,4.72535,69000000.0
2008-05-26 05:40:00,4.72447,4.72631,4.72447,4.72507,69000000.0
2008-05-26 05:45:00,4.72607,4.72641,4.72449,4.72489,64000000.0
2008-05-26 05:50:00,4.72672,4.72839,4.72556,4.72722,67000000.0
2008-05-26 05:55:00,4.72856,4.72856,4.72536,4.72583,79000000.0
2008-05-26 06:00:00,4.72607,4.72714,4.72543,4.72619,72000000.0
2008-05-26 06:05:00,4.72639,4.7272,4.72525,4.72627,62000000.0
2008-05-26 06:10:00,4.72653,4.72691,4.72508,4.72561,62000000.0
2008-05-26 06:15:00,4.72654,4.72769,4.72538,4.72657,65000000.0
2008-05-26 06:20:00,4.72596,4.72723,4.7249,4.72687,88000000.0
2008-05-26 06:25:00,4.72626,4.72858,4.72617,4.72757,59000000.0
2008-05-26 06:30:00,4.72795,4.7284,4.72663,4.7284,58000000.0
2008-05-26 06:35:00,4.72887,4.72894,4.7274,4.72807,52000000.0
2008-05-26 06:40:00,4.72832,4.72862,4.72677,4.72756,68000000.0
2008-05-26 06:45:00,4.72635,4.72846,4.72635,4.72803,62000000.0
2008-05-26 06:50:00,4.72793,4.72883,4.72671,4.72735,66000000.0
2008-05-26 06:55:00,4.7276,4.72776,4.7267,4.72748,72000000.0
2008-05-26 07:00:00,4.72749,4.72817,4.72635,4.72721,65000000.0
2008-05-26 07:05:00,4.72728,4.72808,4.72579,4.72688,62000000.0
2008-05-26 07:10:00,4.72707,4.72707,4.72484,4.72593,67000000.0
2008-05-26 07:15:00,4.72479,4.72678,4.72479,4.72675,89000000.0
2008-05-26 07:20:00,4.72676,4.72708,4.72553,4.72658,70000000.0
2008-05-26 07:25:00,4.72601,4.72765,4.72554,4.72687,59000000.0
2008-05-26 07:30:00,4.72736,4.72782,4.72605,4.72605,63000000.0
2008-05-26 07:35:00,4.72686,4.72699,4.7251,4.72593,65000000.0
2008-05-26 07:40:00,4.72697,4.72752,4.72391,4.72622,64000000.0
2008-05-26 07:45:00,4.72688,4.72766,4.72605,4.7269,66000000.0
2008-05-26 07:50:00,4.72646,4.72702,4.72556,4.72598,65000000.0
2008-05-26 07:55:00,4.72662,4.72667,4.72488,4.72664,67000000.0
2008-05-26 08:00:00,4.72666,4.72699,4.72521,4.72596,68000000.0
2008-05-26 08:05:00,4.72564,4.72662,4.72508,4.7261,71000000.0
2008-05-26 08:10:00,4.72515,4.72602,4.72359,4.72359,70000000.0
2008-05-26 08:15:00,4.72451,4.72583,4.72414,4.72564,70000000.0
2008-05-26 08:20:00,4.72508,4.7266,4.72449,4.72545,63000000.0
2008-05-26 08:25:00,4.72516,4.72648,4.72455,4.72569,66000000.0
2008-05-26 08:30:00,4.72574,4.72574,4.72329,4.72408,62000000.0
2008-05-26 08:35:00,4.72505,4.72509,4.72159,4.72469,72000000.0
2008-05-26 08:40:00,4.72375,4.72631,4.72144,4.72563,61000000.0
2008-05-26 08:45:00,4.72492,4.72603,4.72246,4.7258,68000000.0
2008-05-26 08:50:00,4.72588,4.72588,4.72396,4.72539,76000000.0
2008-05-26 08:55:00,4.72458,4.72566,4.72231,4.72273,70000000.0
2008-05-26 09:00:00,4.72367,4.72379,4.72133,4.72295,71000000.0
2008-05-26 09:05:00,4.72253,4.72373,4.72133,4.72269,63000000.0
2008-05-26 09:10:00,4.72343,4.72481,4.72227,4.72403,66000000.0
2008-05-26 09:15:00,4.72314,4.72487,4.72165,4.72188,67000000.0
2008-05-26 09:20:00,4.72239,4.72337,4.72115,4.72202,76000000.0
2008-05-26 09:25:00,4.7229,4.7239,4.7218,4.72197,65000000.0
2008-05-26 09:30:00,4.72338,4.72427,4.72207,4.72384,67000000.0
2008-05-26 09:35:00,4.72397,4.7246,4.72262,4.72315,63000000.0
2008-05-26 09:40:00,4.72285,4.72432,4.72227,4.72359,61000000.0
2008-05-26 09:45:00,4.72338,4.72422,4.72215,4.72277,58000000.0
2008-05-26 09:50:00,4.72227,4.72464,4.72227,4.72347,73000000.0
2008-05-26 09:55:00,4.72359,4.72534,4.72226,4.72534,72000000.0
2008-05-26 10:00:00,4.72559,4.72777,4.72393,4.72594,66000000.0
2008-05-26 10:05:00,4.7276,4.729,4.7264,4.72751,86000000.0
2008-05-26 10:10:00,4.72806,4.72806,4.72489,4.72591,60000000.0
2008-05-26 10:15:00,4.72503,4.72703,4.72489,4.72643,76000000.0
2008-05-26 10:20:00,4.72758,4.72911,4.72631,4.72779,64000000.0
2008-05-26 10:25:00,4.72739,4.7287,4.72623,4.7278,63000000.0
2008-05-26 10:30:00,4.72743,4.72848,4.72649,4.72702,62000000.0
2008-05-26 10:35:00,4.72701,4.72823,4.72633,4.72823,55000000.0
2008-05-26 10:40:00,4.72648,4.73047,4.72648,4.72901,71000000.0
2008-05-26 10:45:00,4.72854,4.73153,4.72849,4.7309,57000000.0
2008-05-26 10:50:00,4.7309,4.73271,4.7298,4.73189,73000000.0
2008-05-26 10:55:00,4.73071,4.73304,4.73033,4.73224,62000000.0
2008-05-26 11:00:00,4.73148,4.73225,4.73006,4.73161,52000000.0
2008-05-26 11:05:00,4.73052,4.73198,4.72976,4.73005,66000000.0
2008-05-26 11:10:00,4.73184,4.73229,4.73018,4.73062,59000000.0
2008-05-26 11:15:00,4.73141,4.73185,4.72976,4.73128,86000000.0
2008-05-26 11:20:00,4.73181,4.73189,4.72997,4.73075,78000000.0
2008-05-26 11:25:00,4.73004,4.73172,4.7299,4.73167,53000000.0
2008-05-26 11:30:00,4.73116,4.7315,4.72972,4.73064,51000000.0
2008-05-26 11:35:00,4.72987,4.73079,4.72798,4.73031,65000000.0
2008-05-26 11:40:00,4.73077,4.73091,4.72877,4.73007,66000000.0
2008-05-26 11:45:00,4.73031,4.73078,4.72839,4.73072,64000000.0
2008-05-26 11:50:00,4.73,4.73058,4.72719,4.72945,70000000.0
2008-05-26 11:55:00,4.728,4.72993,4.728,4.72988,61000000.0
2008-05-26 12:00:00,4.72948,4.7305,4.72845,4.72908,74000000.0
2008-05-26 12:05:00,4.72896,4.73068,4.72828,4.73012,75000000.0
2008-05-26 12:10:00,4.73,4.73098,4.72842,4.72941,81000000.0
2008-05-26 12:15:00,4.73034,4.73196,4.72934,4.73004,62000000.0
2008-05-26 12:20:00,4.73012,4.73086,4.72904,4.73007,52000000.0
2008-05-26 12:25:00,4.73016,4.7314,4.72934,4.73098,68000000.0
2008-05-26 12:30:00,4.73142,4.73145,4.72927,4.73025,71000000.0
2008-05-26 12:35:00,4.73038,4.73138,4.72939,4.73025,59000000.0
2008-05-26 12:40:00,4.7291,4.73094,4.72839,4.72911,68000000.0
2008-05-26 12:45:00,4.72922,4.73014,4.7279,4.72917,61000000.0
2008-05-26 12:50:00,4.73032,4.73053,4.7287,4.73011,68000000.0
2008-05-26 12:55:00,4.73008,4.73077,4.72895,4.73047,76000000.0
2008-05-26 13:00:00,4.73013,4.7315,4.72926,4.73036,71000000.0
2008-05-26 13:05:00,4.7308,4.73118,4.72902,4.72954,60000000.0
2008-05-26 13:10:00,4.72979,4.73123,4.72901,4.72991,56000000.0
2008-05-26 13:15:00,4.73059,4.73068,4.72841,4.73068,77000000.0
2008-05-26 13:20:00,4.72877,4.73057,4.72801,4.73015,63000000.0
2008-05-26 13:25:00,4.72929,4.73064,4.72731,4.7293,60000000.0
2008-05-26 13:30:00,4.72907,4.7296,4.72693,4.7285,65000000.0
2008-05-26 13:35:00,4.72886,4.72972,4.72786,4.72952,52000000.0
2008-05-26 13:40:00,4.72914,4.73013,4.72807,4.72938,76000000.0
2008-05-26 13:45:00,4.72971,4.72999,4.72781,4.72829,56000000.0
2008-05-26 13:50:00,4.72836,4.73033,4.72773,4.73004,60000000.0
2008-05-26 13:55:00,4.73027,4.73032,4.7283,4.7291,72000000.0
2008-05-26 14:00:00,4.72839,4.73002,4.72807,4.72869,59000000.0
2008-05-26 14:05:00,4.72828,4.72975,4.72782,4.72911,58000000.0
2008-05-26 14:10:00,4.72926,4.72952,4.72657,4.7282,64000000.0
2008-05-26 14:15:00,4.72829,4.72829,4.72566,4.72668,55000000.0
2008-05-26 14:20:00,4.72628,4.7276,4.72552,4.72705,65000000.0
2008-05-26 14:25:00,4.72747,4.72807,4.72592,4.72725,55000000.0
2008-05-26 14:30:00,4.72712,4.72759,4.72556,4.72668,62000000.0
2008-05-26 14:35:00,4.72572,4.72772,4.72547,4.7264,78000000.0
2008-05-26 14:40:00,4.72726,4.72742,4.7255,4.72731,63000000.0
2008-05-26 14:45:00,4.72742,4.72742,4.72523,4.72694,79000000.0
2008-05-26 14:50:00,4.72648,4.72712,4.72426,4.72658,77000000.0
2008-05-26 14:55:00,4.72619,4.72669,4.72414,4.72499,81000000.0
2008-05-26 15:00:00,4.72562,4.72657,4.7243,4.72557,62000000.0
2008-05-26 15:05:00,4.72606,4.72701,4.72468,4.72503,66000000.0
2008-05-26 15:10:00,4.72515,4.72716,4.72393,4.72492,65000000.0
2008-05-26 15:15:00,4.72529,4.72672,4.72334,4.72483,70000000.0
2008-05-26 15:20:00,4.72444,4.7258,4.72414,4.72538,64000000.0
2008-05-26 15:25:00,4.72544,4.72636,4.72423,4.72498,61000000.0
2008-05-26 15:30:00,4.72561,4.72684,4.72483,4.72564,57000000.0
2008-05-26 15:35:00,4.72566,4.72661,4.72441,4.72441,70000000.0
2008-05-26 15:40:00,4.72577,4.72679,4.72461,4.72513,56000000.0
2008-05-26 15:45:00,4.72598,4.72624,4.72414,4.72471,63000000.0
2008-05-26 15:50:00,4.72559,4.72606,4.724,4.72528,61000000.0
2008-05-26 15:55:00,4.7248,4.725,4.7222,4.72403,63000000.0
2008-05-26 16:00:00,4.72335,4.72388,4.72218,4.72236,52000000.0
2008-05-26 16:05:00,4.72226,4.72458,4.72224,4.724,68000000.0
2008-05-26 16:10:00,4.72345,4.72424,4.722,4.72336,62000000.0
2008-05-26 16:15:00,4.72241,4.72388,4.72147,4.72222,64000000.0
2008-05-26 16:20:00,4.7222,4.7222,4.71997,4.72107,60000000.0
2008-05-26 16:25:00,4.72093,4.72224,4.72016,4.72151,74000000.0
2008-05-26 16:30:00,4.72019,4.72231,4.72003,4.72003,64000000.0
2008-05-26 16:35:00,4.72181,4.72233,4.7201,4.72067,76000000.0
2008-05-26 16:40:00,4.72154,4.72154,4.71907,4.72012,63000000.0
2008-05-26 16:45:00,4.72001,4.7223,4.7193,4.72117,67000000.0
2008-05-26 16:50:00,4.72234,4.7234,4.72162,4.72224,71000000.0
2008-05-26 16:55:00,4.72339,4.72341,4.72173,4.72286,61000000.0
2008-05-26 17:00:00,4.722,4.72318,4.72128,4.72285,49000000.0
2008-05-26 17:05:00,4.72267,4.72394,4.72162,4.7225,72000000.0
2008-05-26 17:10:00,4.72233,4.72386,4.72148,4.72286,55000000.0
2008-05-26 17:15:00,4.72168,4.72302,4.72093,4.7213,62000000.0
2008-05-26 17:20:00,4.72287,4.72313,4.72113,4.72212,72000000.0
2008-05-26 17:25:00,4.72128,4.72325,4.72128,4.72242,57000000.0
2008-05-26 17:30:00,4.72279,4.72324,4.72112,4.72251,60000000.0
2008-05-26 17:35:00,4.72296,4.72335,4.7216,4.72291,60000000.0
2008-05-26 17:40:00,4.72146,4.72438,4.72132,4.7228,74000000.0
2008-05-26 17:45:00,4.72376,4.72468,4.7227,4.7233,70000000.0
2008-05-26 17:50:00,4.72321,4.72461,4.72283,4.72456,50000000.0
2008-05-26 17:55:00,4.72428,4.72482,4.72185,4.72244,75000000.0
2008-05-26 18:00:00,4.72297,4.72354,4.72166,4.72198,68000000.0
2008-05-26 18:05:00,4.72346,4.72346,4.72158,4.72215,74000000.0
2008-05-26 18:10:00,4.7225,4.72313,4.7218,4.72242,76000000.0
2008-05-26 18:15:00,4.72207,4.7232,4.72145,4.72238,74000000.0
2008-05-26 18:20:00,4.72253,4.72376,4.72165,4.72315,85000000.0
2008-05-26 18:25:00,4.72381,4.72401,4.72209,4.72311,69000000.0
2008-05-26 18:30:00,4.72308,4.72426,4.72224,4.723,68000000.0
2008-05-26 18:35:00,4.72376,4.72472,4.72301,4.72328,74000000.0
2008-05-26 18:40:00,4.72444,4.72582,4.72323,4.72508,72000000.0
2008-05-26 18:45:00,4.72601,4.72697,4.72425,4.72634,67000000.0
2008-05-26 18:50:00,4.72602,4.72749,4.72359,4.72444,66000000.0
2008-05-26 18:55:00,4.72439,4.72654,4.72377,4.72435,62000000.0
2008-05-26 19:00:00,4.72556,4.72686,4.72507,4.72568,70000000.0
2008-05-26 19:05:00,4.72574,4.72678,4.72506,4.72608,81000000.0
2008-05-26 19:10:00,4.72639,4.72699,4.72547,4.72622,76000000.0
2008-05-26 19:15:00,4.72625,4.72686,4.7247,4.72551,58000000.0
2008-05-26 19:20:00,4.7252,4.72667,4.72504,4.726,56000000.0
2008-05-26 19:25:00,4.72599,4.72687,4.72525,4.72654,62000000.0
2008-05-26 19:30:00,4.72507,4.72645,4.7248,4.72557,56000000.0
2008-05-26 19:35:00,4.72535,4.72628,4.72437,4.72621,64000000.0
2008-05-26 19:40:00,4.72706,4.72706,4.72464,4.72588,59000000.0
2008-05-26 19:45:00,4.72469,4.72621,4.72444,4.72557,58000000.0
2008-05-26 19:50:00,4.72599,4.72624,4.72415,4.72622,73000000.0
2008-05-26 19:55:00,4.72545,4.72609,4.7244,4.72595,65000000.0
2008-05-26 20:00:00,4.72625,4.72626,4.72456,4.72568,62000000.0
2008-05-26 20:05:00,4.72554,4.72595,4.72411,4.72549,67000000.0
2008-05-26 20:10:00,4.7253,4.72591,4.72495,4.72572,59000000.0
2008-05-26 20:15:00,4.72575,4.72593,4.72381,4.72515,55000000.0
2008-05-26 20:20:00,4.72441,4.7245,4.72177,4.72336,63000000.0
2008-05-26 20:25:00,4.7226,4.72448,4.7226,4.72358,61000000.0
2008-05-26 20:30:00,4.72365,4.72465,4.72282,4.72465,78000000.0
2008-05-26 20:35:00,4.72435,4.72505,4.72307,4.7242,76000000.0
2008-05-26 20:40:00,4.72518,4.72535,4.72337,4.72499,80000000.0
2008-05-26 20:45:00,4.72464,4.72536,4.72373,4.72513,82000000.0
2008-05-26 20:50:00,4.72401,4.72589,4.72336,4.72502,59000000.0
2008-05-26 20:55:00,4.72477,4.72592,4.72328,4.72401,58000000.0
2008-05-26 21:00:00,4.72453,4.72533,4.72285,4.72322,64000000.0
2008-05-26 21:05:00,4.72267,4.72329,4.72208,4.72308,56000000.0
2008-05-26 21:10:00,4.72329,4.72342,4.72179,4.72196,69000000.0
2008-05-26 21:15:00,4.72311,4.72388,4.72277,4.72307,71000000.0
2008-05-26 21:20:00,4.72379,4.72394,4.72224,4.72309,72000000.0
2008-05-26 21:25:00,4.72375,4.72511,4.7228,4.725,58000000.0
2008-05-26 21:30:00,4.72425,4.72471,4.72349,4.72401,71000000.0
2008-05-26 21:35:00,4.72398,4.72448,4.72305,4.72305,68000000.0
2008-05-26 21:40:00,4.72461,4.72461,4.72272,4.72335,69000000.0
2008-05-26 21:45:00,4.72338,4.72465,4.72276,4.72368,73000000.0
2008-05-26 21:50:00,4.72285,4.72447,4.7225,4.72376,81000000.0
2008-05-26 21:55:00,4.72355,4.72444,4.72243,4.724,77000000.0
2008-05-26 22:00:00,4.72383,4.72432,4.72292,4.72399,70000000.0
2008-05-26 22:05:00,4.72389,4.72415,4.72255,4.72325,62000000.0
2008-05-26 22:10:00,4.72275,4.72382,4.72211,4.72314,77000000.0
2008-05-26 22:15:00,4.72305,4.72561,4.72198,4.72513,61000000.0
2008-05-26 22:20:00,4.72482,4.72526,4.7239,4.72485,78000000.0
2008-05-26 22:25:00,4.72461,4.72521,4.72345,4.72437,76000000.0
2008-05-26 22:30:00,4.72399,4.72515,4.7239,4.72472,66000000.0
2008-05-26 22:35:00,4.72368,4.72586,4.72355,4.72466,79000000.0
2008-05-26 22:40:00,4.72546,4.72568,4.72398,4.72492,67000000.0
2008-05-26 22:45:00,4.72475,4.72517,4.72394,4.72498,59000000.0
2008-05-26 22:50:00,4.72456,4.72519,4.72237,4.72429,72000000.0
2008-05-26 22:55:00,4.72435,4.72482,4.72331,4.72482,62000000.0
2008-05-26 23:00:00,4.72338,4.72495,4.72317,4.72495,65000000.0
2008-05-26 23:05:00,4.72439,4.72477,4.72337,4.72399,71000000.0
2008-05-26 23:10:00,4.72311,4.72475,4.72303,4.7244,63000000.0
2008-05-26 23:15:00,4.72378,4.72469,4.72297,4.72395,54000000.0
2008-05-26 23:20:00,4.72384,4.72424,4.72194,4.72302,64000000.0
2008-05-26 23:25:00,4.723,4.72323,4.72138,4.72267,66000000.0
2008-05-26 23:30:00,4.72238,4.72318,4.72167,4.72257,53000000.0
2008-05-26 23:35:00,4.72169,4.72325,4.72169,4.72312,62000000.0
2008-05-26 23:40:00,4.72288,4.72313,4.72166,4.72248,57000000.0
2008-05-26 23:45:00,4.72222,4.72329,4.72155,4.72257,77000000.0
2008-05-26 23:50:00,4.72288,4.72295,4.72175,4.72191,66000000.0
2008-05-26 23:55:00,4.7219,4.72344,4.7217,4.72295,70000000.0
2008-05-27 00:00:00,4.72333,4.72574,4.72277,4.72277,63000000.0
2008-05-27 00:05:00,4.72298,4.72416,4.7212,4.72318,74000000.0
2008-05-27 00:10:00,4.72354,4.72488,4.72271,4.7232,53000000.0
2008-05-27 00:15:00,4.72409,4.72495,4.72232,4.72401,82000000.0
2008-05-27 00:20:00,4.72323,4.72449,4.72261,4.72321,60000000.0
2008-05-27 00:25:00,4.72343,4.72454,4.72273,4.72397,68000000.0
2008-05-27 00:30:00,4.72362,4.72394,4.72177,4.72202,71000000.0
2008-05-27 00:35:00,4.72346,4.72415,4.722,4.72291,62000000.0
2008-05-27 00:40:00,4.72436,4.72436,4.7226,4.72323,50000000.0
2008-05-27 00:45:00,4.72338,4.72338,4.72205,4.72241,80000000.0
2008-05-27 00:50:00,4.72241,4.72353,4.7217,4.72262,68000000.0
2008-05-27 00:55:00,4.72332,4.72332,4.72132,4.72175,67000000.0
2008-05-27 01:00:00,4.72258,4.72307,4.72131,4.72222,65000000.0
2008-05-27 01:05:00,4.72241,4.72326,4.72085,4.72228,66000000.0
2008-05-27 01:10:00,4.72299,4.72428,4.7218,4.72335,69000000.0
2008-05-27 01:15:00,4.72225,4.72403,4.72183,4.72345,69000000.0
2008-05-27 01:20:00,4.72427,4.72435,4.72231,4.72307,71000000.0
2008-05-27 01:25:00,4.72291,4.72372,4.72178,4.7228,64000000.0
2008-05-27 01:30:00,4.72329,4.72359,4.7219,4.72271,59000000.0
2008-05-27 01:35:00,4.72174,4.72374,4.71936,4.72005,74000000.0
2008-05-27 01:40:00,4.72023,4.72106,4.71871,4.72106,70000000.0
2008-05-27 01:45:00,4.72093,4.72093,4.71877,4.72016,74000000.0
2008-05-27 01:50:00,4.72051,4.72205,4.71965,4.72085,73000000.0
2008-05-27 01:55:00,4.72167,4.72205,4.72042,4.7213,69000000.0
2008-05-27 02:00:00,4.72094,4.72159,4.71945,4.7208,61000000.0
2008-05-27 02:05:00,4.72074,4.72131,4.71756,4.71855,67000000.0
2008-05-27 02:10:00,4.71908,4.7192,4.71679,4.71876,68000000.0
2008-05-27 02:15:00,4.71802,4.71889,4.71635,4.71709,72000000.0
2008-05-27 02:20:00,4.71701,4.71833,4.71649,4.71747,71000000.0
2008-05-27 02:25:00,4.71663,4.71848,4.71645,4.71827,68000000.0
2008-05-27 02:30:00,4.7165,4.71817,4.7159,4.7159,70000000.0
2008-05-27 02:35:00,4.71641,4.71741,4.71546,4.71649,59000000.0
2008-05-27 02:40:00,4.71597,4.71675,4.71488,4.7151,63000000.0
2008-05-27 02:45:00,4.71629,4.71832,4.71486,4.71783,55000000.0
2008-05-27 02:50:00,4.71705,4.71952,4.71705,4.71866,70000000.0
2008-05-27 02:55:00,4.71932,4.71987,4.71789,4.71957,63000000.0
2008-05-27 03:00:00,4.71945,4.71945,4.71622,4.7176,66000000.0
2008-05-27 03:05:00,4.71698,4.71876,4.71545,4.71575,60000000.0
2008-05-27 03:10:00,4.71649,4.71735,4.71514,4.71619,63000000.0
2008-05-27 03:15:00,4.71474,4.71773,4.71474,4.71773,61000000.0
2008-05-27 03:20:00,4.71773,4.71852,4.71654,4.7182,80000000.0
2008-05-27 03:25:00,4.71814,4.71843,4.71683,4.7178,64000000.0
2008-05-27 03:30:00,4.71821,4.71988,4.71657,4.71728,66000000.0
2008-05-27 03:35:00,4.71648,4.71816,4.71622,4.7171,60000000.0
2008-05-27 03:40:00,4.71767,4.71767,4.71559,4.71713,65000000.0
2008-05-27 03:45:00,4.71675,4.71779,4.71596,4.71665,63000000.0
2008-05-27 03:50:00,4.71716,4.72018,4.71646,4.71819,62000000.0
2008-05-27 03:55:00,4.71925,4.71983,4.71795,4.71863,70000000.0
2008-05-27 04:00:00,4.71797,4.71958,4.71752,4.71886,76000000.0
2008-05-27 04:05:00,4.7188,4.72027,4.71782,4.71887,67000000.0
2008-05-27 04:10:00,4.71949,4.72036,4.71846,4.71846,76000000.0
2008-05-27 04:15:00,4.71971,4.71988,4.71765,4.71877,80000000.0
2008-05-27 04:20:00,4.71869,4.71953,4.71777,4.71835,62000000.0
2008-05-27 04:25:00,4.7183,4.71912,4.71701,4.71848,72000000.0
2008-05-27 04:30:00,4.71675,4.71908,4.71675,4.71788,64000000.0
2008-05-27 04:35:00,4.71884,4.71884,4.71726,4.71805,66000000.0
2008-05-27 04:40:00,4.71814,4.71941,4.71725,4.71824,65000000.0
2008-05-27 04:45:00,4.7174,4.71929,4.71737,4.71928,66000000.0
2008-05-27 04:50:00,4.71901,4.71918,4.71743,4.71864,60000000.0
2008-05-27 04:55:00,4.71827,4.7198,4.7174,4.71865,68000000.0
2008-05-27 05:00:00,4.71764,4.71924,4.71728,4.71789,64000000.0
2008-05-27 05:05:00,4.71851,4.72076,4.71746,4.71915,70000000.0
2008-05-27 05:10:00,4.72041,4.72041,4.71842,4.71888,68000000.0
2008-05-27 05:15:00,4.71906,4.71985,4.7179,4.71966,63000000.0
2008-05-27 05:20:00,4.71917,4.72004,4.71781,4.72002,56000000.0
2008-05-27 05:25:00,4.71941,4.72009,4.71835,4.71847,60000000.0
2008-05-27 05:30:00,4.72012,4.72012,4.71795,4.71916,63000000.0
2008-05-27 05:35:00,4.71881,4.71969,4.71783,4.71902,69000000.0
2008-05-27 05:40:00,4.71915,4.71988,4.71812,4.71975,69000000.0
2008-05-27 05:45:00,4.71944,4.72016,4.71801,4.71801,64000000.0
2008-05-27 05:50:00,4.71931,4.72035,4.71788,4.7191,67000000.0
2008-05-27 05:55:00,4.71884,4.71962,4.71794,4.71943,79000000.0
2008-05-27 06:00:00,4.71833,4.72009,4.71806,4.71944,72000000.0
2008-05-27 06:05:00,4.71984,4.72007,4.71838,4.71945,62000000.0
2008-05-27 06:10:00,4.71953,4.71996,4.71846,4.71933,62000000.0
2008-05-27 06:15:00,4.71939,4.71963,4.71678,4.71766,65000000.0
2008-05-27 06:20:00,4.71814,4.71894,4.71707,4.71794,88000000.0
2008-05-27 06:25:00,4.71758,4.71873,4.71678,4.71744,59000000.0
2008-05-27 06:30:00,4.71711,4.71826,4.71571,4.71692,58000000.0
2008-05-27 06:35:00,4.71637,4.71799,4.71556,4.71799,52000000.0
2008-05-27 06:40:00,4.71813,4.71813,4.71513,4.71611,68000000.0
2008-05-27 06:45:00,4.7171,4.71731,4.71533,4.71663,62000000.0
2008-05-27 06:50:00,4.71672,4.71778,4.71569,4.71634,66000000.0
2008-05-27 06:55:00,4.71645,4.71872,4.71645,4.71872,72000000.0
2008-05-27 07:00:00,4.71754,4.71897,4.71691,4.71752,65000000.0
2008-05-27 07:05:00,4.71885,4.71904,4.71608,4.71745,62000000.0
2008-05-27 07:10:00,4.71784,4.71953,4.71681,4.71884,67000000.0
2008-05-27 07:15:00,4.71816,4.71976,4.71593,4.71644,89000000.0
2008-05-27 07:20:00,4.71634,4.71796,4.71568,4.71678,70000000.0
2008-05-27 07:25:00,4.71592,4.71813,4.71563,4.71634,59000000.0
2008-05-27 07:30:00,4.71705,4.71949,4.71277,4.71277,63000000.0
2008-05-27 07:35:00,4.71364,4.71535,4.71257,4.71346,65000000.0
2008-05-27 07:40:00,4.71384,4.72111,4.71218,4.71285,64000000.0
2008-05-27 07:45:00,4.71332,4.71332,4.70984,4.71067,66000000.0
2008-05-27 07:50:00,4.71054,4.71383,4.70994,4.71269,65000000.0
2008-05-27 07:55:00,4.71199,4.71264,4.70989,4.71122,67000000.0
2008-05-27 08:00:00,4.71104,4.71349,4.70929,4.71304,68000000.0
2008-05-27 08:05:00,4.7138,4.71491,4.71022,4.71236,71000000.0
2008-05-27 08:10:00,4.7121,4.71454,4.71116,4.7136,70000000.0
2008-05-27 08:15:00,4.71388,4.71803,4.71219,4.71607,70000000.0
2008-05-27 08:20:00,4.71645,4.72344,4.71555,4.72344,63000000.0
2008-05-27 08:25:00,4.72303,4.72749,4.72152,4.72586,66000000.0
2008-05-27 08:30:00,4.72648,4.72775,4.72337,4.72471,62000000.0
2008-05-27 08:35:00,4.72337,4.72978,4.72337,4.72943,72000000.0
2008-05-27 08:40:00,4.72986,4.73073,4.72699,4.72899,61000000.0
2008-05-27 08:45:00,4.73024,4.73259,4.7283,4.73241,68000000.0
2008-05-27 08:50:00,4.73381,4.73476,4.72922,4.72962,76000000.0
2008-05-27 08:55:00,4.72971,4.73083,4.72838,4.73083,70000000.0
2008-05-27 09:00:00,4.7306,4.73226,4.72905,4.72966,71000000.0
2008-05-27 09:05:00,4.72991,4.73055,4.72787,4.72875,63000000.0
2008-05-27 09:10:00,4.73026,4.73026,4.72653,4.72743,66000000.0
2008-05-27 09:15:00,4.72679,4.7288,4.72636,4.72779,67000000.0
2008-05-27 09:20:00,4.72821,4.72861,4.72649,4.727,76000000.0
2008-05-27 09:25:00,4.72745,4.73084,4.72676,4.72976,65000000.0
2008-05-27 09:30:00,4.73112,4.7315,4.72868,4.73036,67000000.0
2008-05-27 09:35:00,4.73026,4.73057,4.7284,4.73031,63000000.0
2008-05-27 09:40:00,4.72967,4.73593,4.72964,4.73192,61000000.0
2008-05-27 09:45:00,4.73353,4.73642,4.7314,4.73568,58000000.0
2008-05-27 09:50:00,4.73572,4.73672,4.73178,4.73367,73000000.0
2008-05-27 09:55:00,4.73269,4.73358,4.73069,4.73227,72000000.0
2008-05-27 10:00:00,4.73132,4.73238,4.72885,4.73114,66000000.0
2008-05-27 10:05:00,4.73008,4.73155,4.72641,4.72827,86000000.0
2008-05-27 10:10:00,4.72828,4.72967,4.72679,4.7282,60000000.0
2008-05-27 10:15:00,4.72847,4.72945,4.72739,4.72893,76000000.0
2008-05-27 10:20:00,4.72849,4.73106,4.72767,4.72941,64000000.0
2008-05-27 10:25:00,4.72965,4.7311,4.7278,4.73003,63000000.0
2008-05-27 10:30:00,4.72836,4.73058,4.72833,4.72884,62000000.0
2008-05-27 10:35:00,4.7284,4.73084,4.7284,4.7306,55000000.0
2008-05-27 10:40:00,4.73045,4.73045,4.72483,4.72529,71000000.0
2008-05-27 10:45:00,4.72582,4.72827,4.72509,4.72715,57000000.0
2008-05-27 10:50:00,4.72658,4.72814,4.72458,4.72458,73000000.0
2008-05-27 10:55:00,4.72595,4.72737,4.72455,4.72455,62000000.0
2008-05-27 11:00:00,4.72465,4.72655,4.72338,4.72539,52000000.0
2008-05-27 11:05:00,4.7255,4.72613,4.72369,4.72524,66000000.0
2008-05-27 11:10:00,4.72539,4.72637,4.72131,4.72494,59000000.0
2008-05-27 11:15:00,4.72577,4.72619,4.72326,4.72465,86000000.0
2008-05-27 11:20:00,4.72399,4.72705,4.72334,4.72503,78000000.0
2008-05-27 11:25:00,4.72695,4.7271,4.72335,4.72358,53000000.0
2008-05-27 11:30:00,4.72395,4.72417,4.72215,4.72355,51000000.0
2008-05-27 11:35:00,4.72328,4.72562,4.72267,4.72491,65000000.0
2008-05-27 11:40:00,4.72522,4.72548,4.72347,4.72398,66000000.0
2008-05-27 11:45:00,4.7252,4.727,4.72399,4.7254,64000000.0
2008-05-27 11:50:00,4.72668,4.72856,4.72523,4.72637,70000000.0
2008-05-27 11:55:00,4.72599,4.73071,4.72599,4.73049,61000000.0
2008-05-27 12:00:00,4.73049,4.73066,4.72818,4.72902,74000000.0
2008-05-27 12:05:00,4.72831,4.73105,4.72772,4.72888,75000000.0
2008-05-27 12:10:00,4.72938,4.73073,4.72825,4.73037,81000000.0
2008-05-27 12:15:00,4.73,4.73387,4.729,4.73387,62000000.0
2008-05-27 12:20:00,4.73347,4.73388,4.72981,4.73136,52000000.0
2008-05-27 12:25:00,4.72932,4.73113,4.72899,4.73107,68000000.0
2008-05-27 12:30:00,4.73066,4.73204,4.72484,4.73142,71000000.0
2008-05-27 12:35:00,4.73133,4.73147,4.72919,4.73051,59000000.0
2008-05-27 12:40:00,4.72841,4.73057,4.7281,4.72977,68000000.0
2008-05-27 12:45:00,4.7297,4.72977,4.72757,4.72839,61000000.0
2008-05-27 12:50:00,4.72832,4.72983,4.72661,4.72686,68000000.0
2008-05-27 12:55:00,4.7257,4.72797,4.72567,4.72728,76000000.0
2008-05-27 13:00:00,4.72638,4.72888,4.72532,4.7282,71000000.0
2008-05-27 13:05:00,4.72866,4.73173,4.72789,4.73021,60000000.0
2008-05-27 13:10:00,4.73089,4.73162,4.72893,4.72923,56000000.0
2008-05-27 13:15:00,4.72976,4.73184,4.72835,4.73025,77000000.0
2008-05-27 13:20:00,4.7297,4.72985,4.72682,4.72825,63000000.0
2008-05-27 13:25:00,4.7278,4.72924,4.72581,4.72755,60000000.0
2008-05-27 13:30:00,4.7272,4.72843,4.72496,4.72613,65000000.0
2008-05-27 13:35:00,4.72576,4.72715,4.7247,4.7247,52000000.0
2008-05-27 13:40:00,4.72567,4.72754,4.72443,4.72631,76000000.0
2008-05-27 13:45:00,4.72705,4.73063,4.7262,4.72986,56000000.0
2008-05-27 13:50:00,4.72786,4.73015,4.72768,4.72954,60000000.0
2008-05-27 13:55:00,4.72843,4.72963,4.72673,4.72696,72000000.0
2008-05-27 14:00:00,4.72903,4.72903,4.72685,4.72841,59000000.0
2008-05-27 14:05:00,4.72769,4.72806,4.72666,4.72806,58000000.0
2008-05-27 14:10:00,4.72814,4.72888,4.72596,4.72781,64000000.0
2008-05-27 14:15:00,4.72814,4.72827,4.72657,4.72753,55000000.0
2008-05-27 14:20:00,4.72805,4.72865,4.72635,4.72733,65000000.0
2008-05-27 14:25:00,4.72778,4.72928,4.72718,4.72755,55000000.0
2008-05-27 14:30:00,4.72844,4.72965,4.72541,4.72682,62000000.0
2008-05-27 14:35:00,4.72744,4.73058,4.72679,4.72888,78000000.0
2008-05-27 14:40:00,4.73055,4.73266,4.72843,4.73053,63000000.0
2008-05-27 14:45:00,4.72927,4.73221,4.72927,4.73134,79000000.0
2008-05-27 14:50:00,4.73158,4.73254,4.73026,4.73101,77000000.0
2008-05-27 14:55:00,4.73163,4.73323,4.72979,4.7312,81000000.0
2008-05-27 15:00:00,4.73182,4.73552,4.7293,4.73486,62000000.0
2008-05-27 15:05:00,4.73599,4.7372,4.73392,4.7345,66000000.0
2008-05-27 15:10:00,4.734,4.73532,4.7326,4.7332,65000000.0
2008-05-27 15:15:00,4.73395,4.73961,4.73233,4.73768,70000000.0
2008-05-27 15:20:00,4.73752,4.74255,4.73752,4.74208,64000000.0
2008-05-27 15:25:00,4.74211,4.74231,4.7392,4.73938,61000000.0
2008-05-27 15:30:00,4.73929,4.74096,4.73748,4.73844,57000000.0
2008-05-27 15:35:00,4.73871,4.74029,4.73764,4.73963,70000000.0
2008-05-27 15:40:00,4.73897,4.73975,4.73645,4.73708,56000000.0
2008-05-27 15:45:00,4.73775,4.74028,4.73634,4.73634,63000000.0
2008-05-27 15:50:00,4.73679,4.73805,4.73509,4.73718,61000000.0
2008-05-27 15:55:00,4.73723,4.73981,4.73649,4.73805,63000000.0
2008-05-27 16:00:00,4.73753,4.74346,4.73524,4.74227,52000000.0
2008-05-27 16:05:00,4.74153,4.74474,4.74102,4.74256,68000000.0
2008-05-27 16:10:00,4.74341,4.74396,4.73883,4.73973,62000000.0
2008-05-27 16:15:00,4.73925,4.74015,4.73636,4.73636,64000000.0
2008-05-27 16:20:00,4.73732,4.73774,4.73496,4.73615,60000000.0
2008-05-27 16:25:00,4.73568,4.73697,4.73417,4.7368,74000000.0
2008-05-27 16:30:00,4.73604,4.7375,4.73521,4.73643,64000000.0
2008-05-27 16:35:00,4.73712,4.73818,4.73559,4.73602,76000000.0
2008-05-27 16:40:00,4.73478,4.73659,4.73437,4.73437,63000000.0
2008-05-27 16:45:00,4.73429,4.73742,4.73429,4.73631,67000000.0
2008-05-27 16:50:00,4.73747,4.73829,4.73511,4.7366,71000000.0
2008-05-27 16:55:00,4.73735,4.73952,4.73654,4.73801,61000000.0
2008-05-27 17:00:00,4.73976,4.7402,4.73766,4.73783,49000000.0
2008-05-27 17:05:00,4.7393,4.73942,4.73654,4.73673,72000000.0
2008-05-27 17:10:00,4.73804,4.73882,4.7347,4.73697,55000000.0
2008-05-27 17:15:00,4.73732,4.73889,4.73583,4.73816,62000000.0
2008-05-27 17:20:00,4.73733,4.73854,4.73553,4.73717,72000000.0
2008-05-27 17:25:00,4.73631,4.73796,4.73435,4.73786,57000000.0
2008-05-27 17:30:00,4.73636,4.73791,4.73567,4.73681,60000000.0
2008-05-27 17:35:00,4.73681,4.7389,4.73558,4.73835,60000000.0
2008-05-27 17:40:00,4.73772,4.73772,4.73522,4.73697,74000000.0
2008-05-27 17:45:00,4.73613,4.73761,4.7336,4.73551,70000000.0
2008-05-27 17:50:00,4.73457,4.73683,4.73411,4.73623,50000000.0
2008-05-27 17:55:00,4.73702,4.73737,4.73367,4.73546,75000000.0
2008-05-27 18:00:00,4.73567,4.73701,4.73357,4.7357,68000000.0
2008-05-27 18:05:00,4.73615,4.73776,4.73394,4.7376,74000000.0
2008-05-27 18:10:00,4.7366,4.73788,4.73571,4.73747,76000000.0
2008-05-27 18:15:00,4.73712,4.73756,4.73482,4.73756,74000000.0
2008-05-27 18:20:00,4.73757,4.73811,4.73556,4.73733,85000000.0
2008-05-27 18:25:00,4.73712,4.73847,4.73628,4.73672,69000000.0
2008-05-27 18:30:00,4.73818,4.73849,4.73621,4.73669,68000000.0
2008-05-27 18:35:00,4.73606,4.73766,4.73575,4.73719,74000000.0
2008-05-27 18:40:00,4.73586,4.73792,4.73586,4.73652,72000000.0
2008-05-27 18:45:00,4.73634,4.73819,4.73596,4.73747,67000000.0
2008-05-27 18:50:00,4.73799,4.73868,4.73688,4.73745,66000000.0
2008-05-27 18:55:00,4.7375,4.73828,4.73601,4.73659,62000000.0
2008-05-27 19:00:00,4.73754,4.73791,4.73559,4.73787,70000000.0
2008-05-27 19:05:00,4.73646,4.73825,4.73625,4.73685,81000000.0
2008-05-27 19:10:00,4.73623,4.73757,4.73551,4.73738,76000000.0
2008-05-27 19:15:00,4.73691,4.73782,4.73568,4.73669,58000000.0
2008-05-27 19:20:00,4.73621,4.73784,4.73585,4.7366,56000000.0
2008-05-27 19:25:00,4.73716,4.73786,4.73573,4.73722,62000000.0
2008-05-27 19:30:00,4.73729,4.7377,4.73587,4.73663,56000000.0
2008-05-27 19:35:00,4.73716,4.73776,4.73527,4.73678,64000000.0
2008-05-27 19:40:00,4.73829,4.7387,4.736,4.7367,59000000.0
2008-05-27 19:45:00,4.73728,4.73747,4.73538,4.73538,58000000.0
2008-05-27 19:50:00,4.73539,4.738,4.73539,4.73628,73000000.0
2008-05-27 19:55:00,4.73733,4.73829,4.73608,4.73686,65000000.0
2008-05-27 20:00:00,4.73883,4.74066,4.73701,4.73983,62000000.0
2008-05-27 20:05:00,4.73972,4.74135,4.73875,4.73962,67000000.0
2008-05-27 20:10:00,4.73955,4.74177,4.73923,4.7405,59000000.0
2008-05-27 20:15:00,4.74054,4.74143,4.73897,4.73944,55000000.0
2008-05-27 20:20:00,4.73994,4.74125,4.73869,4.73969,63000000.0
2008-05-27 20:25:00,4.73919,4.7423,4.73919,4.74066,61000000.0
2008-05-27 20:30:00,4.74053,4.74135,4.73962,4.74132,78000000.0
2008-05-27 20:35:00,4.74067,4.74369,4.74001,4.74311,76000000.0
2008-05-27 20:40:00,4.74266,4.74473,4.74227,4.7429,80000000.0
2008-05-27 20:45:00,4.74368,4.74426,4.74127,4.74385,82000000.0
2008-05-27 20:50:00,4.74285,4.745,4.74254,4.74424,59000000.0
2008-05-27 20:55:00,4.74435,4.74565,4.7433,4.74479,58000000.0
2008-05-27 21:00:00,4.74464,4.74593,4.743,4.74332,64000000.0
2008-05-27 21:05:00,4.74416,4.74515,4.74271,4.74459,56000000.0
2008-05-27 21:10:00,4.74352,4.74476,4.74288,4.74399,69000000.0
2008-05-27 21:15:00,4.74312,4.74435,4.74242,4.74337,71000000.0
2008-05-27 21:20:00,4.74367,4.74445,4.74212,4.7431,72000000.0
2008-05-27 21:25:00,4.74217,4.74412,4.74211,4.74333,58000000.0
2008-05-27 21:30:00,4.74311,4.7463,4.74301,4.74516,71000000.0
2008-05-27 21:35:00,4.74622,4.7463,4.74405,4.74548,68000000.0
2008-05-27 21:40:00,4.7447,4.7459,4.74375,4.74502,69000000.0
2008-05-27 21:45:00,4.74505,4.74633,4.74443,4.74538,73000000.0
2008-05-27 21:50:00,4.74523,4.74662,4.74428,4.74555,81000000.0
2008-05-27 21:55:00,4.74508,4.74719,4.74508,4.74654,77000000.0
2008-05-27 22:00:00,4.74558,4.75027,4.74558,4.74978,70000000.0
2008-05-27 22:05:00,4.75008,4.75041,4.7484,4.7497,62000000.0
2008-05-27 22:10:00,4.75039,4.75071,4.74713,4.74713,77000000.0
2008-05-27 22:15:00,4.74831,4.74831,4.74603,4.74732,61000000.0
2008-05-27 22:20:00,4.74666,4.74869,4.74646,4.74755,78000000.0
2008-05-27 22:25:00,4.74761,4.74873,4.74638,4.74781,76000000.0
2008-05-27 22:30:00,4.74736,4.7485,4.74647,4.74723,66000000.0
2008-05-27 22:35:00,4.74635,4.74939,4.74635,4.74819,79000000.0
2008-05-27 22:40:00,4.74871,4.74948,4.7469,4.74893,67000000.0
2008-05-27 22:45:00,4.74907,4.74907,4.74697,4.7481,59000000.0
2008-05-27 22:50:00,4.74853,4.74853,4.74645,4.74775,72000000.0
2008-05-27 22:55:00,4.74735,4.7481,4.74634,4.74721,62000000.0
2008-05-27 23:00:00,4.74704,4.75012,4.74666,4.74946,65000000.0
2008-05-27 23:05:00,4.749,4.75033,4.74846,4.74947,71000000.0
2008-05-27 23:10:00,4.74994,4.75081,4.74872,4.74932,63000000.0
2008-05-27 23:15:00,4.74974,4.75064,4.74871,4.74949,54000000.0
2008-05-27 23:20:00,4.74951,4.75068,4.7489,4.75012,64000000.0
2008-05-27 23:25:00,4.74985,4.75093,4.74923,4.75068,66000000.0
2008-05-27 23:30:00,4.75,4.75162,4.74928,4.75078,53000000.0
2008-05-27 23:35:00,4.75223,4.75353,4.75119,4.75226,62000000.0
2008-05-27 23:40:00,4.75328,4.75328,4.75109,4.7519,57000000.0
2008-05-27 23:45:00,4.75151,4.75311,4.75114,4.75147,77000000.0
2008-05-27 23:50:00,4.7522,4.75271,4.75094,4.75179,66000000.0
2008-05-27 23:55:00,4.75216,4.7525,4.75059,4.75116,70000000.0
2008-05-28 00:00:00,4.75071,4.75175,4.74937,4.75145,63000000.0
2008-05-28 00:05:00,4.75064,4.75181,4.74977,4.75103,74000000.0
2008-05-28 00:10:00,4.75058,4.75137,4.7494,4.75078,53000000.0
2008-05-28 00:15:00,4.75142,4.75142,4.74945,4.74947,82000000.0
2008-05-28 00:20:00,4.75035,4.75113,4.74922,4.75039,60000000.0
2008-05-28 00:25:00,4.75023,4.75121,4.74806,4.7485,68000000.0
2008-05-28 00:30:00,4.74832,4.7499,4.74769,4.74844,71000000.0
2008-05-28 00:35:00,4.74887,4.74887,4.74607,4.74613,62000000.0
2008-05-28 00:40:00,4.74735,4.74858,4.74689,4.74707,50000000.0
2008-05-28 00:45:00,4.74745,4.74902,4.74699,4.74872,80000000.0
2008-05-28 00:50:00,4.7487,4.74871,4.74721,4.74772,68000000.0
2008-05-28 00:55:00,4.74787,4.7487,4.74694,4.74749,67000000.0
2008-05-28 01:00:00,4.74769,4.74807,4.74612,4.74685,65000000.0
2008-05-28 01:05:00,4.74656,4.74795,4.74611,4.74788,66000000.0
2008-05-28 01:10:00,4.74514,4.74735,4.74506,4.74689,69000000.0
2008-05-28 01:15:00,4.74652,4.74811,4.74537,4.74806,69000000.0
2008-05-28 01:20:00,4.74664,4.74907,4.74647,4.74776,71000000.0
2008-05-28 01:25:00,4.74817,4.75036,4.7479,4.74998,64000000.0
2008-05-28 01:30:00,4.74944,4.74973,4.74659,4.74659,59000000.0
2008-05-28 01:35:00,4.74779,4.74827,4.74635,4.74738,74000000.0
2008-05-28 01:40:00,4.74628,4.74795,4.74615,4.74691,70000000.0
2008-05-28 01:45:00,4.74833,4.74835,4.74603,4.74743,74000000.0
2008-05-28 01:50:00,4.74674,4.74923,4.74674,4.74892,73000000.0
2008-05-28 01:55:00,4.74874,4.74928,4.74725,4.74725,69000000.0
2008-05-28 02:00:00,4.74886,4.75054,4.74726,4.75014,61000000.0
2008-05-28 02:05:00,4.74975,4.7519,4.7475,4.75123,67000000.0
2008-05-28 02:10:00,4.75118,4.75154,4.74877,4.74967,68000000.0
2008-05-28 02:15:00,4.74957,4.75206,4.74957,4.75067,72000000.0
2008-05-28 02:20:00,4.74964,4.75113,4.74891,4.75002,71000000.0
2008-05-28 02:25:00,4.75048,4.75067,4.74829,4.74924,68000000.0
2008-05-28 02:30:00,4.74922,4.75152,4.74852,4.75091,70000000.0
2008-05-28 02:35:00,4.75036,4.75242,4.75017,4.75114,59000000.0
2008-05-28 02:40:00,4.74947,4.75183,4.74913,4.75152,63000000.0
2008-05-28 02:45:00,4.75133,4.75166,4.74877,4.74877,55000000.0
2008-05-28 02:50:00,4.74906,4.75325,4.74906,4.75139,70000000.0
2008-05-28 02:55:00,4.75299,4.75317,4.7511,4.75189,63000000.0
2008-05-28 03:00:00,4.75248,4.75483,4.75127,4.75396,66000000.0
2008-05-28 03:05:00,4.75487,4.75546,4.75254,4.75254,60000000.0
2008-05-28 03:10:00,4.75239,4.75423,4.75062,4.75335,63000000.0
2008-05-28 03:15:00,4.75218,4.75332,4.75103,4.75136,61000000.0
2008-05-28 03:20:00,4.75175,4.75286,4.7509,4.7526,80000000.0
2008-05-28 03:25:00,4.75168,4.75391,4.75089,4.75202,64000000.0
2008-05-28 03:30:00,4.75319,4.75319,4.74773,4.74904,66000000.0
2008-05-28 03:35:00,4.74871,4.75041,4.74828,4.74883,60000000.0
2008-05-28 03:40:00,4.74846,4.74999,4.74805,4.74876,65000000.0
2008-05-28 03:45:00,4.74838,4.74939,4.74663,4.74815,63000000.0
2008-05-28 03:50:00,4.74702,4.7481,4.74463,4.7478,62000000.0
2008-05-28 03:55:00,4.7475,4.748,4.74513,4.74513,70000000.0
2008-05-28 04:00:00,4.74552,4.74747,4.74481,4.74584,76000000.0
2008-05-28 04:05:00,4.74586,4.74899,4.74586,4.74804,67000000.0
2008-05-28 04:10:00,4.74853,4.74927,4.74653,4.74688,76000000.0
2008-05-28 04:15:00,4.74801,4.74878,4.74662,4.74729,80000000.0
2008-05-28 04:20:00,4.7477,4.74883,4.74655,4.74655,62000000.0
2008-05-28 04:25:00,4.74724,4.74853,4.74633,4.74814,72000000.0
2008-05-28 04:30:00,4.74813,4.74813,4.74563,4.74614,64000000.0
2008-05-28 04:35:00,4.74738,4.74837,4.74601,4.74654,66000000.0
2008-05-28 04:40:00,4.74704,4.74822,4.74379,4.7455,65000000.0
2008-05-28 04:45:00,4.74494,4.74755,4.74411,4.74732,66000000.0
2008-05-28 04:50:00,4.7457,4.7474,4.74461,4.7451,60000000.0
2008-05-28 04:55:00,4.7459,4.74635,4.74453,4.74532,68000000.0
2008-05-28 05:00:00,4.74549,4.74622,4.74418,4.74616,64000000.0
2008-05-28 05:05:00,4.74626,4.74626,4.74275,4.74295,70000000.0
2008-05-28 05:10:00,4.7432,4.7446,4.74262,4.74418,68000000.0
2008-05-28 05:15:00,4.74491,4.74547,4.74328,4.74547,63000000.0
2008-05-28 05:20:00,4.74406,4.74596,4.74362,4.7437,56000000.0
2008-05-28 05:25:00,4.74432,4.74571,4.74355,4.74393,60000000.0
2008-05-28 05:30:00,4.7442,4.7466,4.74331,4.74573,63000000.0
2008-05-28 05:35:00,4.74519,4.74696,4.74407,4.74654,69000000.0
2008-05-28 05:40:00,4.74611,4.7474,4.74507,4.74538,69000000.0
2008-05-28 05:45:00,4.74501,4.74673,4.74467,4.74513,64000000.0
2008-05-28 05:50:00,4.74514,4.74683,4.74478,4.74573,67000000.0
2008-05-28 05:55:00,4.74483,4.74712,4.74483,4.74628,79000000.0
2008-05-28 06:00:00,4.74522,4.74784,4.74522,4.74649,72000000.0
2008-05-28 06:05:00,4.74675,4.74779,4.7456,4.74664,62000000.0
2008-05-28 06:10:00,4.74667,4.74716,4.74486,4.74554,62000000.0
2008-05-28 06:15:00,4.74682,4.74682,4.74502,4.74674,65000000.0
2008-05-28 06:20:00,4.7458,4.74763,4.74509,4.74687,88000000.0
2008-05-28 06:25:00,4.74743,4.7481,4.74599,4.7473,59000000.0
2008-05-28 06:30:00,4.7466,4.74725,4.74539,4.74656,58000000.0
2008-05-28 06:35:00,4.74599,4.74699,4.745,4.745,52000000.0
2008-05-28 06:40:00,4.74679,4.74691,4.74526,4.74614,68000000.0
2008-05-28 06:45:00,4.74612,4.74675,4.74414,4.7446,62000000.0
2008-05-28 06:50:00,4.74415,4.74581,4.74103,4.74232,66000000.0
2008-05-28 06:55:00,4.74213,4.74421,4.74141,4.74217,72000000.0
2008-05-28 07:00:00,4.74224,4.74388,4.74144,4.74208,65000000.0
2008-05-28 07:05:00,4.74313,4.74454,4.74259,4.74259,62000000.0
2008-05-28 07:10:00,4.74416,4.74476,4.7425,4.74462,67000000.0
2008-05-28 07:15:00,4.74335,4.74505,4.74304,4.74378,89000000.0
2008-05-28 07:20:00,4.74392,4.74507,4.74281,4.74432,70000000.0
2008-05-28 07:25:00,4.7439,4.74536,4.7426,4.74356,59000000.0
2008-05-28 07:30:00,4.74505,4.74524,4.74051,4.74487,63000000.0
2008-05-28 07:35:00,4.7454,4.74583,4.74373,4.74519,65000000.0
2008-05-28 07:40:00,4.74528,4.74528,4.73907,4.74049,64000000.0
2008-05-28 07:45:00,4.74078,4.74241,4.73977,4.74106,66000000.0
2008-05-28 07:50:00,4.74092,4.74263,4.74061,4.74155,65000000.0
2008-05-28 07:55:00,4.74126,4.74169,4.73913,4.74013,67000000.0
2008-05-28 08:00:00,4.73988,4.74055,4.73734,4.73905,68000000.0
2008-05-28 08:05:00,4.74076,4.74128,4.73898,4.73956,71000000.0
2008-05-28 08:10:00,4.739,4.74017,4.73774,4.73884,70000000.0
2008-05-28 08:15:00,4.73881,4.73911,4.73514,4.73648,70000000.0
2008-05-28 08:20:00,4.73555,4.73813,4.73536,4.73813,63000000.0
2008-05-28 08:25:00,4.73793,4.74319,4.73788,4.73814,66000000.0
2008-05-28 08:30:00,4.73874,4.7433,4.7372,4.73878,62000000.0
2008-05-28 08:35:00,4.73911,4.73911,4.73654,4.73763,72000000.0
2008-05-28 08:40:00,4.73846,4.73846,4.73433,4.73544,61000000.0
2008-05-28 08:45:00,4.73591,4.73786,4.73455,4.73708,68000000.0
2008-05-28 08:50:00,4.73735,4.73735,4.73315,4.73501,76000000.0
2008-05-28 08:55:00,4.73351,4.73732,4.73351,4.73542,70000000.0
2008-05-28 09:00:00,4.73555,4.73629,4.73291,4.7345,71000000.0
2008-05-28 09:05:00,4.73452,4.73589,4.73394,4.73431,63000000.0
2008-05-28 09:10:00,4.73515,4.7359,4.73334,4.7347,66000000.0
2008-05-28 09:15:00,4.73434,4.73542,4.7291,4.73042,67000000.0
2008-05-28 09:20:00,4.72844,4.73231,4.72841,4.73079,76000000.0
2008-05-28 09:25:00,4.72962,4.73265,4.72854,4.73191,65000000.0
2008-05-28 09:30:00,4.73123,4.73183,4.72987,4.73162,67000000.0
2008-05-28 09:35:00,4.73028,4.73244,4.73005,4.73181,63000000.0
2008-05-28 09:40:00,4.73118,4.73234,4.72957,4.73166,61000000.0
2008-05-28 09:45:00,4.73112,4.73383,4.73053,4.73342,58000000.0
2008-05-28 09:50:00,4.73177,4.73363,4.72979,4.73152,73000000.0
2008-05-28 09:55:00,4.73025,4.7319,4.72943,4.72986,72000000.0
2008-05-28 10:00:00,4.73025,4.73061,4.72699,4.73037,66000000.0
2008-05-28 10:05:00,4.72984,4.73526,4.72984,4.73337,86000000.0
2008-05-28 10:10:00,4.73413,4.73696,4.73339,4.73493,60000000.0
2008-05-28 10:15:00,4.73715,4.74032,4.73536,4.73867,76000000.0
2008-05-28 10:20:00,4.74112,4.74268,4.73805,4.73919,64000000.0
2008-05-28 10:25:00,4.73809,4.74004,4.73726,4.73911,63000000.0
2008-05-28 10:30:00,4.73914,4.7397,4.73742,4.73956,62000000.0
2008-05-28 10:35:00,4.73951,4.74043,4.73741,4.73763,55000000.0
2008-05-28 10:40:00,4.73821,4.74013,4.73683,4.7383,71000000.0
2008-05-28 10:45:00,4.7372,4.73799,4.73579,4.73698,57000000.0
2008-05-28 10:50:00,4.73682,4.74113,4.73681,4.73826,73000000.0
2008-05-28 10:55:00,4.74002,4.7407,4.73728,4.74008,62000000.0
2008-05-28 11:00:00,4.74165,4.74493,4.73926,4.74466,52000000.0
2008-05-28 11:05:00,4.74398,4.7484,4.74373,4.74756,66000000.0
2008-05-28 11:10:00,4.74666,4.7481,4.74547,4.74648,59000000.0
2008-05-28 11:15:00,4.7469,4.74914,4.74553,4.74802,86000000.0
2008-05-28 11:20:00,4.74607,4.74796,4.74579,4.74675,78000000.0
2008-05-28 11:25:00,4.7469,4.75145,4.7469,4.7513,53000000.0
2008-05-28 11:30:00,4.751,4.7542,4.75061,4.75203,51000000.0
2008-05-28 11:35:00,4.75083,4.75125,4.7485,4.74942,65000000.0
2008-05-28 11:40:00,4.74949,4.75111,4.74806,4.74951,66000000.0
2008-05-28 11:45:00,4.7504,4.75196,4.74923,4.75133,64000000.0
2008-05-28 11:50:00,4.74994,4.75122,4.74839,4.75027,70000000.0
2008-05-28 11:55:00,4.75005,4.75153,4.74835,4.75093,61000000.0
2008-05-28 12:00:00,4.75162,4.75185,4.74895,4.74895,74000000.0
2008-05-28 12:05:00,4.75034,4.7506,4.74797,4.74961,75000000.0
2008-05-28 12:10:00,4.74874,4.74989,4.74693,4.74927,81000000.0
2008-05-28 12:15:00,4.74937,4.74958,4.74769,4.74899,62000000.0
2008-05-28 12:20:00,4.74859,4.74968,4.74729,4.74741,52000000.0
2008-05-28 12:25:00,4.74788,4.74882,4.74629,4.748,68000000.0
2008-05-28 12:30:00,4.74639,4.74824,4.74632,4.74693,71000000.0
2008-05-28 12:35:00,4.74787,4.74987,4.74611,4.74789,59000000.0
2008-05-28 12:40:00,4.7483,4.74867,4.74645,4.74866,68000000.0
2008-05-28 12:45:00,4.74835,4.75047,4.74661,4.74972,61000000.0
2008-05-28 12:50:00,4.74866,4.75019,4.74837,4.74919,68000000.0
2008-05-28 12:55:00,4.74871,4.75233,4.74851,4.7522,76000000.0
2008-05-28 13:00:00,4.75162,4.75559,4.75101,4.75534,71000000.0
2008-05-28 13:05:00,4.75487,4.75621,4.75413,4.7553,60000000.0
2008-05-28 13:10:00,4.75487,4.75578,4.75363,4.75443,56000000.0
2008-05-28 13:15:00,4.75457,4.76184,4.75287,4.76107,77000000.0
2008-05-28 13:20:00,4.7609,4.7628,4.75869,4.75963,63000000.0
2008-05-28 13:25:00,4.75864,4.76124,4.75794,4.76124,60000000.0
2008-05-28 13:30:00,4.76072,4.76348,4.76031,4.76187,65000000.0
2008-05-28 13:35:00,4.76139,4.76261,4.75987,4.76077,52000000.0
2008-05-28 13:40:00,4.76141,4.76147,4.75782,4.75886,76000000.0
2008-05-28 13:45:00,4.7605,4.7607,4.758,4.75859,56000000.0
2008-05-28 13:50:00,4.75886,4.75971,4.75795,4.75905,60000000.0
2008-05-28 13:55:00,4.75956,4.75956,4.7569,4.7586,72000000.0
2008-05-28 14:00:00,4.75774,4.75977,4.75657,4.75657,59000000.0
2008-05-28 14:05:00,4.75714,4.75763,4.75532,4.75723,58000000.0
2008-05-28 14:10:00,4.75669,4.75956,4.75568,4.75891,64000000.0
2008-05-28 14:15:00,4.75744,4.76539,4.75744,4.76347,55000000.0
2008-05-28 14:20:00,4.76332,4.76403,4.75874,4.76034,65000000.0
2008-05-28 14:25:00,4.76044,4.76118,4.75791,4.76004,55000000.0
2008-05-28 14:30:00,4.761,4.77191,4.76094,4.77079,62000000.0
2008-05-28 14:35:00,4.7716,4.7716,4.76718,4.76937,78000000.0
2008-05-28 14:40:00,4.76832,4.76991,4.76659,4.76681,63000000.0
2008-05-28 14:45:00,4.7667,4.76788,4.76526,4.76636,79000000.0
2008-05-28 14:50:00,4.76667,4.7672,4.76313,4.76426,77000000.0
2008-05-28 14:55:00,4.76556,4.76823,4.76378,4.76653,81000000.0
2008-05-28 15:00:00,4.76698,4.76698,4.76234,4.76391,62000000.0
2008-05-28 15:05:00,4.76295,4.76628,4.76295,4.76488,66000000.0
2008-05-28 15:10:00,4.76448,4.76533,4.76245,4.76361,65000000.0
2008-05-28 15:15:00,4.76374,4.76493,4.7625,4.76469,70000000.0
2008-05-28 15:20:00,4.76441,4.76616,4.76282,4.76461,64000000.0
2008-05-28 15:25:00,4.76545,4.76587,4.76119,4.76225,61000000.0
2008-05-28 15:30:00,4.76315,4.76444,4.76183,4.76277,57000000.0
2008-05-28 15:35:00,4.76303,4.76435,4.76049,4.76106,70000000.0
2008-05-28 15:40:00,4.76145,4.7624,4.75916,4.76034,56000000.0
2008-05-28 15:45:00,4.7592,4.76209,4.75886,4.76036,63000000.0
2008-05-28 15:50:00,4.76015,4.7607,4.7577,4.75923,61000000.0
2008-05-28 15:55:00,4.75937,4.76105,4.75746,4.76042,63000000.0
2008-05-28 16:00:00,4.76042,4.76196,4.75933,4.76087,52000000.0
2008-05-28 16:05:00,4.76049,4.76086,4.75725,4.75886,68000000.0
2008-05-28 16:10:00,4.75945,4.75945,4.75515,4.75636,62000000.0
2008-05-28 16:15:00,4.7563,4.75761,4.75379,4.75464,64000000.0
2008-05-28 16:20:00,4.7541,4.75724,4.75365,4.75655,60000000.0
2008-05-28 16:25:00,4.75791,4.75964,4.7562,4.75874,74000000.0
2008-05-28 16:30:00,4.7595,4.76126,4.75823,4.76102,64000000.0
2008-05-28 16:35:00,4.76087,4.76093,4.75845,4.75996,76000000.0
2008-05-28 16:40:00,4.76041,4.76299,4.75932,4.76253,63000000.0
2008-05-28 16:45:00,4.76097,4.76301,4.76023,4.7604,67000000.0
2008-05-28 16:50:00,4.76093,4.76241,4.75983,4.76156,71000000.0
2008-05-28 16:55:00,4.76056,4.7675,4.76056,4.76663,61000000.0
2008-05-28 17:00:00,4.76687,4.76826,4.76465,4.76591,49000000.0
2008-05-28 17:05:00,4.7661,4.77054,4.76556,4.77054,72000000.0
2008-05-28 17:10:00,4.77042,4.77189,4.76783,4.7684,55000000.0
2008-05-28 17:15:00,4.76752,4.76903,4.76601,4.7668,62000000.0
2008-05-28 17:20:00,4.76639,4.76836,4.76501,4.7667,72000000.0
2008-05-28 17:25:00,4.76657,4.76713,4.76504,4.76613,57000000.0
2008-05-28 17:30:00,4.76687,4.76807,4.76535,4.76707,60000000.0
2008-05-28 17:35:00,4.76687,4.76954,4.76638,4.76788,60000000.0
2008-05-28 17:40:00,4.76797,4.76944,4.76652,4.76801,74000000.0
2008-05-28 17:45:00,4.76793,4.76845,4.76578,4.76627,70000000.0
2008-05-28 17:50:00,4.76606,4.76764,4.76573,4.76691,50000000.0
2008-05-28 17:55:00,4.76763,4.76779,4.76562,4.76689,75000000.0
2008-05-28 18:00:00,4.76725,4.76747,4.76465,4.76692,68000000.0
2008-05-28 18:05:00,4.76558,4.76832,4.76509,4.76511,74000000.0
2008-05-28 18:10:00,4.76541,4.76585,4.76211,4.76313,76000000.0
2008-05-28 18:15:00,4.76435,4.7655,4.76328,4.76438,74000000.0
2008-05-28 18:20:00,4.76545,4.76606,4.76381,4.76488,85000000.0
2008-05-28 18:25:00,4.76396,4.76682,4.76396,4.76638,69000000.0
2008-05-28 18:30:00,4.76653,4.76658,4.76375,4.76502,68000000.0
2008-05-28 18:35:00,4.76631,4.76631,4.76346,4.76521,74000000.0
2008-05-28 18:40:00,4.76452,4.76522,4.76345,4.76447,72000000.0
2008-05-28 18:45:00,4.76547,4.7655,4.7632,4.76458,67000000.0
2008-05-28 18:50:00,4.7642,4.76486,4.76212,4.76273,66000000.0
2008-05-28 18:55:00,4.7617,4.76439,4.76122,4.76383,62000000.0
2008-05-28 19:00:00,4.76426,4.76504,4.76239,4.76307,70000000.0
2008-05-28 19:05:00,4.76458,4.76654,4.76262,4.76611,81000000.0
2008-05-28 19:10:00,4.76618,4.76799,4.76572,4.76675,76000000.0
2008-05-28 19:15:00,4.76687,4.76783,4.76587,4.76743,58000000.0
2008-05-28 19:20:00,4.76747,4.76803,4.76596,4.76803,56000000.0
2008-05-28 19:25:00,4.76637,4.77014,4.76637,4.76979,62000000.0
2008-05-28 19:30:00,4.76904,4.77141,4.76904,4.77062,56000000.0
2008-05-28 19:35:00,4.77013,4.77113,4.76927,4.76967,64000000.0
2008-05-28 19:40:00,4.77044,4.77044,4.76758,4.76879,59000000.0
2008-05-28 19:45:00,4.76911,4.76911,4.76618,4.76739,58000000.0
2008-05-28 19:50:00,4.76835,4.76837,4.76468,4.76592,73000000.0
2008-05-28 19:55:00,4.76698,4.76704,4.76467,4.76597,65000000.0
2008-05-28 20:00:00,4.76578,4.76809,4.76484,4.76794,62000000.0
2008-05-28 20:05:00,4.76767,4.76841,4.76622,4.76757,67000000.0
2008-05-28 20:10:00,4.76883,4.77006,4.76524,4.76524,59000000.0
2008-05-28 20:15:00,4.7656,4.76687,4.76367,4.76506,55000000.0
2008-05-28 20:20:00,4.76562,4.76562,4.76282,4.76393,63000000.0
2008-05-28 20:25:00,4.76453,4.76524,4.76302,4.76473,61000000.0
2008-05-28 20:30:00,4.76415,4.76473,4.76225,4.76379,78000000.0
2008-05-28 20:35:00,4.76275,4.76584,4.76266,4.76485,76000000.0
2008-05-28 20:40:00,4.76527,4.76602,4.76323,4.76346,80000000.0
2008-05-28 20:45:00,4.76425,4.7655,4.76318,4.76407,82000000.0
2008-05-28 20:50:00,4.76476,4.76621,4.76406,4.76559,59000000.0
2008-05-28 20:55:00,4.76508,4.7659,4.76389,4.76501,58000000.0
2008-05-28 21:00:00,4.7645,4.76563,4.76319,4.76452,64000000.0
2008-05-28 21:05:00,4.76389,4.76459,4.76254,4.76321,56000000.0
2008-05-28 21:10:00,4.76435,4.76435,4.76066,4.76175,69000000.0
2008-05-28 21:15:00,4.76208,4.76241,4.75978,4.76086,71000000.0
2008-05-28 21:20:00,4.76177,4.76205,4.75989,4.76055,72000000.0
2008-05-28 21:25:00,4.76121,4.76226,4.76015,4.76096,58000000.0
2008-05-28 21:30:00,4.76118,4.76251,4.75992,4.7606,71000000.0
2008-05-28 21:35:00,4.7618,4.7618,4.76001,4.76039,68000000.0
2008-05-28 21:40:00,4.76115,4.76248,4.7601,4.76075,69000000.0
2008-05-28 21:45:00,4.76127,4.76194,4.75984,4.76057,73000000.0
2008-05-28 21:50:00,4.7622,4.7622,4.75992,4.76002,81000000.0
2008-05-28 21:55:00,4.7611,4.7624,4.76012,4.76093,77000000.0
2008-05-28 22:00:00,4.76261,4.76261,4.75981,4.76126,70000000.0
2008-05-28 22:05:00,4.7616,4.76214,4.76032,4.76174,62000000.0
2008-05-28 22:10:00,4.761,4.76261,4.76055,4.76237,77000000.0
2008-05-28 22:15:00,4.76227,4.76294,4.76076,4.76281,61000000.0
2008-05-28 22:20:00,4.76314,4.76333,4.76148,4.76305,78000000.0
2008-05-28 22:25:00,4.76151,4.76414,4.76151,4.76314,76000000.0
2008-05-28 22:30:00,4.76302,4.76418,4.76219,4.76219,66000000.0
2008-05-28 22:35:00,4.7642,4.76523,4.7626,4.76391,79000000.0
2008-05-28 22:40:00,4.76404,4.76495,4.76188,4.76221,67000000.0
2008-05-28 22:45:00,4.76279,4.76313,4.76125,4.7631,59000000.0
2008-05-28 22:50:00,4.7615,4.76392,4.76071,4.76392,72000000.0
2008-05-28 22:55:00,4.76293,4.7637,4.76142,4.76333,62000000.0
2008-05-28 23:00:00,4.76348,4.76369,4.76165,4.76242,65000000.0
2008-05-28 23:05:00,4.76354,4.76354,4.76117,4.76228,71000000.0
2008-05-28 23:10:00,4.76267,4.76431,4.76157,4.76332,63000000.0
2008-05-28 23:15:00,4.7625,4.76406,4.76111,4.76117,54000000.0
2008-05-28 23:20:00,4.76083,4.76347,4.76083,4.76209,64000000.0
2008-05-28 23:25:00,4.76186,4.76295,4.76092,4.76222,66000000.0
2008-05-28 23:30:00,4.76199,4.76238,4.75998,4.76096,53000000.0
2008-05-28 23:35:00,4.76209,4.76285,4.76061,4.76098,62000000.0
2008-05-28 23:40:00,4.76063,4.76253,4.76037,4.76103,57000000.0
2008-05-28 23:45:00,4.7613,4.76152,4.75941,4.76075,77000000.0
2008-05-28 23:50:00,4.75996,4.76182,4.75993,4.76115,66000000.0
2008-05-28 23:55:00,4.76098,4.76173,4.75973,4.76085,70000000.0
2008-05-29 00:00:00,4.76015,4.7618,4.75915,4.76097,63000000.0
2008-05-29 00:05:00,4.76165,4.76165,4.75982,4.76041,74000000.0
2008-05-29 00:10:00,4.76068,4.7611,4.75982,4.7607,53000000.0
2008-05-29 00:15:00,4.76107,4.7614,4.76004,4.76122,82000000.0
2008-05-29 00:20:00,4.76156,4.7621,4.75983,4.76061,60000000.0
2008-05-29 00:25:00,4.76104,4.76166,4.75952,4.75999,68000000.0
2008-05-29 00:30:00,4.76049,4.7613,4.75975,4.76065,71000000.0
2008-05-29 00:35:00,4.75997,4.76065,4.75784,4.75958,62000000.0
2008-05-29 00:40:00,4.75861,4.76,4.75811,4.75946,50000000.0
2008-05-29 00:45:00,4.75884,4.76111,4.75769,4.75876,80000000.0
2008-05-29 00:50:00,4.75959,4.75991,4.7578,4.75871,68000000.0
2008-05-29 00:55:00,4.75842,4.75935,4.75772,4.75912,67000000.0
2008-05-29 01:00:00,4.75756,4.76049,4.75756,4.75972,65000000.0
2008-05-29 01:05:00,4.75991,4.76018,4.75793,4.75815,66000000.0
2008-05-29 01:10:00,4.75914,4.76015,4.75777,4.75938,69000000.0
2008-05-29 01:15:00,4.7582,4.75958,4.75754,4.7583,69000000.0
2008-05-29 01:20:00,4.75822,4.75946,4.75742,4.75881,71000000.0
2008-05-29 01:25:00,4.75841,4.76009,4.75758,4.75898,64000000.0
2008-05-29 01:30:00,4.75966,4.75996,4.75786,4.75786,59000000.0
2008-05-29 01:35:00,4.75835,4.75985,4.75702,4.75744,74000000.0
2008-05-29 01:40:00,4.757,4.75883,4.75647,4.7572,70000000.0
2008-05-29 01:45:00,4.75789,4.75888,4.75637,4.75742,74000000.0
2008-05-29 01:50:00,4.75726,4.75791,4.75581,4.75607,73000000.0
2008-05-29 01:55:00,4.75755,4.75912,4.75652,4.75864,69000000.0
2008-05-29 02:00:00,4.75917,4.76032,4.75771,4.75949,61000000.0
2008-05-29 02:05:00,4.75898,4.76005,4.75809,4.75911,67000000.0
2008-05-29 02:10:00,4.75827,4.76093,4.75818,4.75915,68000000.0
2008-05-29 02:15:00,4.75884,4.76021,4.75808,4.75927,72000000.0
2008-05-29 02:20:00,4.75958,4.7601,4.75815,4.75905,71000000.0
2008-05-29 02:25:00,4.75933,4.76058,4.75835,4.75974,68000000.0
2008-05-29 02:30:00,4.75983,4.76075,4.75819,4.75941,70000000.0
2008-05-29 02:35:00,4.75867,4.75992,4.75821,4.75895,59000000.0
2008-05-29 02:40:00,4.75914,4.76074,4.7585,4.75935,63000000.0
2008-05-29 02:45:00,4.75952,4.76061,4.75843,4.75953,55000000.0
2008-05-29 02:50:00,4.75894,4.76138,4.75883,4.76135,70000000.0
2008-05-29 02:55:00,4.76081,4.76117,4.75827,4.75935,63000000.0
2008-05-29 03:00:00,4.75938,4.76259,4.75887,4.76122,66000000.0
2008-05-29 03:05:00,4.76117,4.76183,4.75804,4.75881,60000000.0
2008-05-29 03:10:00,4.75998,4.75998,4.75729,4.75843,63000000.0
2008-05-29 03:15:00,4.75771,4.76029,4.75771,4.75889,61000000.0
2008-05-29 03:20:00,4.75931,4.7595,4.75726,4.75851,80000000.0
2008-05-29 03:25:00,4.75913,4.75939,4.75611,4.75672,64000000.0
2008-05-29 03:30:00,4.75663,4.75844,4.75585,4.75675,66000000.0
2008-05-29 03:35:00,4.75757,4.75969,4.75697,4.75901,60000000.0
2008-05-29 03:40:00,4.75731,4.75982,4.75731,4.75825,65000000.0
2008-05-29 03:45:00,4.75792,4.75977,4.75763,4.75856,63000000.0
2008-05-29 03:50:00,4.75918,4.75918,4.757,4.75754,62000000.0
2008-05-29 03:55:00,4.75762,4.75997,4.75756,4.75968,70000000.0
2008-05-29 04:00:00,4.75918,4.76136,4.75817,4.75974,76000000.0
2008-05-29 04:05:00,4.7591,4.76043,4.75847,4.75988,67000000.0
2008-05-29 04:10:00,4.75905,4.76094,4.75872,4.75979,76000000.0
2008-05-29 04:15:00,4.76093,4.76116,4.75905,4.76034,80000000.0
2008-05-29 04:20:00,4.75973,4.76226,4.75888,4.76224,62000000.0
2008-05-29 04:25:00,4.76041,4.76211,4.7599,4.76101,72000000.0
2008-05-29 04:30:00,4.76028,4.76107,4.75877,4.75937,64000000.0
2008-05-29 04:35:00,4.7601,4.76071,4.75869,4.75869,66000000.0
2008-05-29 04:40:00,4.75933,4.76051,4.75838,4.75966,65000000.0
2008-05-29 04:45:00,4.75958,4.76107,4.75885,4.76048,66000000.0
2008-05-29 04:50:00,4.75987,4.76074,4.75844,4.75844,60000000.0
2008-05-29 04:55:00,4.75978,4.75999,4.75756,4.75899,68000000.0
2008-05-29 05:00:00,4.75833,4.76019,4.75657,4.75857,64000000.0
2008-05-29 05:05:00,4.75984,4.75984,4.75755,4.75855,70000000.0
2008-05-29 05:10:00,4.75809,4.75988,4.75785,4.75899,68000000.0
2008-05-29 05:15:00,4.75817,4.75968,4.75772,4.75926,63000000.0
2008-05-29 05:20:00,4.75861,4.76021,4.75761,4.75947,56000000.0
2008-05-29 05:25:00,4.7594,4.76069,4.75864,4.7599,60000000.0
2008-05-29 05:30:00,4.75999,4.76064,4.75858,4.76064,63000000.0
2008-05-29 05:35:00,4.76057,4.7608,4.75885,4.75942,69000000.0
2008-05-29 05:40:00,4.75902,4.76088,4.75902,4.75997,69000000.0
2008-05-29 05:45:00,4.75875,4.76171,4.75875,4.76146,64000000.0
2008-05-29 05:50:00,4.76108,4.76727,4.7606,4.76467,67000000.0
2008-05-29 05:55:00,4.76505,4.76617,4.76248,4.7648,79000000.0
2008-05-29 06:00:00,4.76443,4.76557,4.76356,4.7652,72000000.0
2008-05-29 06:05:00,4.76497,4.76625,4.76447,4.76583,62000000.0
2008-05-29 06:10:00,4.76704,4.76933,4.76646,4.7674,62000000.0
2008-05-29 06:15:00,4.76718,4.7683,4.76622,4.76675,65000000.0
2008-05-29 06:20:00,4.76669,4.76764,4.7653,4.76686,88000000.0
2008-05-29 06:25:00,4.76681,4.76762,4.76479,4.76479,59000000.0
2008-05-29 06:30:00,4.7658,4.7671,4.76473,4.76672,58000000.0
2008-05-29 06:35:00,4.76644,4.76758,4.76569,4.76641,52000000.0
2008-05-29 06:40:00,4.76741,4.76741,4.76538,4.76605,68000000.0
2008-05-29 06:45:00,4.76621,4.7669,4.76397,4.76397,62000000.0
2008-05-29 06:50:00,4.76472,4.76531,4.76303,4.76443,66000000.0
2008-05-29 06:55:00,4.76398,4.76487,4.76291,4.76356,72000000.0
2008-05-29 07:00:00,4.76404,4.76536,4.76297,4.76297,65000000.0
2008-05-29 07:05:00,4.76386,4.76509,4.76304,4.7648,62000000.0
2008-05-29 07:10:00,4.76556,4.76556,4.76313,4.76465,67000000.0
2008-05-29 07:15:00,4.76476,4.76531,4.76291,4.76444,89000000.0
2008-05-29 07:20:00,4.76422,4.76584,4.76338,4.76491,70000000.0
2008-05-29 07:25:00,4.76496,4.76859,4.76401,4.76747,59000000.0
2008-05-29 07:30:00,4.76785,4.7736,4.76213,4.77258,63000000.0
2008-05-29 07:35:00,4.77194,4.77314,4.77021,4.77247,65000000.0
2008-05-29 07:40:00,4.77108,4.77296,4.76334,4.77296,64000000.0
2008-05-29 07:45:00,4.77129,4.77417,4.77103,4.77379,66000000.0
2008-05-29 07:50:00,4.77316,4.77376,4.77069,4.7718,65000000.0
2008-05-29 07:55:00,4.77132,4.77237,4.76973,4.77121,67000000.0
2008-05-29 08:00:00,4.77201,4.77548,4.7682,4.7729,68000000.0
2008-05-29 08:05:00,4.77371,4.77899,4.76913,4.77894,71000000.0
2008-05-29 08:10:00,4.77947,4.78109,4.77426,4.7785,70000000.0
2008-05-29 08:15:00,4.77773,4.77992,4.77732,4.77897,70000000.0
2008-05-29 08:20:00,4.77754,4.78298,4.77704,4.78298,63000000.0
2008-05-29 08:25:00,4.78249,4.7831,4.77813,4.78088,66000000.0
2008-05-29 08:30:00,4.78007,4.78171,4.77869,4.78042,62000000.0
2008-05-29 08:35:00,4.77885,4.78057,4.77722,4.77956,72000000.0
2008-05-29 08:40:00,4.77833,4.78282,4.77817,4.78276,61000000.0
2008-05-29 08:45:00,4.78274,4.78546,4.78177,4.78364,68000000.0
2008-05-29 08:50:00,4.78277,4.78633,4.78149,4.78367,76000000.0
2008-05-29 08:55:00,4.78239,4.78413,4.78072,4.78215,70000000.0
2008-05-29 09:00:00,4.78149,4.78227,4.77885,4.78068,71000000.0
2008-05-29 09:05:00,4.78081,4.78149,4.77805,4.77881,63000000.0
2008-05-29 09:10:00,4.78032,4.78294,4.77895,4.7795,66000000.0
2008-05-29 09:15:00,4.78034,4.78254,4.77875,4.78004,67000000.0
2008-05-29 09:20:00,4.77979,4.78108,4.77788,4.77987,76000000.0
2008-05-29 09:25:00,4.77937,4.78072,4.77728,4.77754,65000000.0
2008-05-29 09:30:00,4.77922,4.7793,4.77414,4.77597,67000000.0
2008-05-29 09:35:00,4.77606,4.77694,4.77431,4.77603,63000000.0
2008-05-29 09:40:00,4.77615,4.77655,4.77287,4.77477,61000000.0
2008-05-29 09:45:00,4.77447,4.7756,4.77201,4.7756,58000000.0
2008-05-29 09:50:00,4.7755,4.77874,4.77434,4.77756,73000000.0
2008-05-29 09:55:00,4.77805,4.78093,4.77652,4.77973,72000000.0
2008-05-29 10:00:00,4.77973,4.77973,4.77611,4.77758,66000000.0
2008-05-29 10:05:00,4.77846,4.78081,4.77709,4.78081,86000000.0
2008-05-29 10:10:00,4.78087,4.78247,4.77973,4.78129,60000000.0
2008-05-29 10:15:00,4.78176,4.78704,4.78054,4.78673,76000000.0
2008-05-29 10:20:00,4.78536,4.78604,4.7803,4.78147,64000000.0
2008-05-29 10:25:00,4.78009,4.78825,4.78009,4.78782,63000000.0
2008-05-29 10:30:00,4.7873,4.79203,4.78488,4.78865,62000000.0
2008-05-29 10:35:00,4.78816,4.78921,4.7858,4.7874,55000000.0
2008-05-29 10:40:00,4.78715,4.78803,4.78515,4.78692,71000000.0
2008-05-29 10:45:00,4.78782,4.78934,4.78613,4.78753,57000000.0
2008-05-29 10:50:00,4.78664,4.78798,4.78406,4.78482,73000000.0
2008-05-29 10:55:00,4.78461,4.78617,4.78308,4.78493,62000000.0
2008-05-29 11:00:00,4.78517,4.787,4.78415,4.7853,52000000.0
2008-05-29 11:05:00,4.78525,4.78748,4.78499,4.78499,66000000.0
2008-05-29 11:10:00,4.78643,4.7894,4.78498,4.78757,59000000.0
2008-05-29 11:15:00,4.78897,4.78928,4.78674,4.78761,86000000.0
2008-05-29 11:20:00,4.78886,4.79166,4.78781,4.79,78000000.0
2008-05-29 11:25:00,4.78992,4.79031,4.78712,4.78859,53000000.0
2008-05-29 11:30:00,4.78872,4.78885,4.7861,4.78699,51000000.0
2008-05-29 11:35:00,4.78641,4.78759,4.7837,4.78566,65000000.0
2008-05-29 11:40:00,4.78545,4.78722,4.78432,4.78629,66000000.0
2008-05-29 11:45:00,4.78558,4.78738,4.78387,4.78738,64000000.0
2008-05-29 11:50:00,4.78777,4.78777,4.78438,4.78566,70000000.0
2008-05-29 11:55:00,4.78634,4.78634,4.7826,4.7826,61000000.0
2008-05-29 12:00:00,4.78426,4.78446,4.78196,4.78358,74000000.0
2008-05-29 12:05:00,4.78395,4.78581,4.7827,4.78533,75000000.0
2008-05-29 12:10:00,4.78412,4.78584,4.78273,4.78584,81000000.0
2008-05-29 12:15:00,4.78461,4.7881,4.78461,4.78805,62000000.0
2008-05-29 12:20:00,4.78857,4.79099,4.78783,4.78908,52000000.0
2008-05-29 12:25:00,4.78926,4.78926,4.7846,4.7846,68000000.0
2008-05-29 12:30:00,4.78525,4.78679,4.7846,4.78579,71000000.0
2008-05-29 12:35:00,4.78583,4.78982,4.78548,4.78856,59000000.0
2008-05-29 12:40:00,4.78706,4.79023,4.78706,4.79023,68000000.0
2008-05-29 12:45:00,4.79012,4.79046,4.78781,4.79001,61000000.0
2008-05-29 12:50:00,4.789,4.79043,4.7873,4.78841,68000000.0
2008-05-29 12:55:00,4.78758,4.78921,4.78579,4.7888,76000000.0
2008-05-29 13:00:00,4.78886,4.78994,4.78712,4.78768,71000000.0
2008-05-29 13:05:00,4.78903,4.78952,4.78558,4.7871,60000000.0
2008-05-29 13:10:00,4.7869,4.78728,4.78388,4.78484,56000000.0
2008-05-29 13:15:00,4.78544,4.78728,4.78381,4.78728,77000000.0
2008-05-29 13:20:00,4.78566,4.78705,4.78303,4.78454,63000000.0
2008-05-29 13:25:00,4.78529,4.78529,4.78139,4.78237,60000000.0
2008-05-29 13:30:00,4.78376,4.7855,4.78066,4.78066,65000000.0
2008-05-29 13:35:00,4.78162,4.78344,4.78029,4.78146,52000000.0
2008-05-29 13:40:00,4.78229,4.7884,4.78217,4.78764,76000000.0
2008-05-29 13:45:00,4.7865,4.78926,4.78573,4.78922,56000000.0
2008-05-29 13:50:00,4.78901,4.79127,4.78739,4.78768,60000000.0
2008-05-29 13:55:00,4.78902,4.78969,4.78688,4.78826,72000000.0
2008-05-29 14:00:00,4.78741,4.78913,4.78695,4.78892,59000000.0
2008-05-29 14:05:00,4.78881,4.789,4.78678,4.78747,58000000.0
2008-05-29 14:10:00,4.78836,4.79194,4.78683,4.79194,64000000.0
2008-05-29 14:15:00,4.79154,4.79154,4.78599,4.78789,55000000.0
2008-05-29 14:20:00,4.78785,4.78891,4.78684,4.78834,65000000.0
2008-05-29 14:25:00,4.78783,4.78833,4.78533,4.78796,55000000.0
2008-05-29 14:30:00,4.78827,4.78827,4.78218,4.78414,62000000.0
2008-05-29 14:35:00,4.7849,4.78532,4.78163,4.78178,78000000.0
2008-05-29 14:40:00,4.78275,4.78416,4.77852,4.77977,63000000.0
2008-05-29 14:45:00,4.77977,4.78301,4.77874,4.78301,79000000.0
2008-05-29 14:50:00,4.78339,4.7867,4.78227,4.7867,77000000.0
2008-05-29 14:55:00,4.78504,4.79124,4.7847,4.79115,81000000.0
2008-05-29 15:00:00,4.79103,4.7945,4.78988,4.79369,62000000.0
2008-05-29 15:05:00,4.79362,4.79592,4.7918,4.79364,66000000.0
2008-05-29 15:10:00,4.79228,4.79613,4.79139,4.79395,65000000.0
2008-05-29 15:15:00,4.79484,4.79565,4.79312,4.79359,70000000.0
2008-05-29 15:20:00,4.79379,4.795,4.79262,4.79481,64000000.0
2008-05-29 15:25:00,4.79621,4.79813,4.79444,4.79695,61000000.0
2008-05-29 15:30:00,4.7965,4.79761,4.79268,4.79427,57000000.0
2008-05-29 15:35:00,4.79268,4.79564,4.79249,4.79547,70000000.0
2008-05-29 15:40:00,4.79549,4.79729,4.7944,4.79568,56000000.0
2008-05-29 15:45:00,4.79674,4.79846,4.79441,4.79621,63000000.0
2008-05-29 15:50:00,4.79781,4.79856,4.7949,4.79674,61000000.0
2008-05-29 15:55:00,4.7975,4.79935,4.79684,4.79784,63000000.0
2008-05-29 16:00:00,4.79654,4.79865,4.79374,4.79374,52000000.0
2008-05-29 16:05:00,4.79373,4.79559,4.79262,4.79332,68000000.0
2008-05-29 16:10:00,4.79418,4.79582,4.79312,4.79567,62000000.0
2008-05-29 16:15:00,4.79592,4.79946,4.79439,4.79926,64000000.0
2008-05-29 16:20:00,4.79892,4.80019,4.79645,4.7978,60000000.0
2008-05-29 16:25:00,4.79812,4.79925,4.79609,4.79744,74000000.0
2008-05-29 16:30:00,4.79592,4.79592,4.79026,4.79445,64000000.0
2008-05-29 16:35:00,4.79628,4.79872,4.79442,4.79675,76000000.0
2008-05-29 16:40:00,4.79651,4.79759,4.7935,4.7935,63000000.0
2008-05-29 16:45:00,4.79466,4.79837,4.79466,4.79782,67000000.0
2008-05-29 16:50:00,4.79811,4.79906,4.79656,4.79827,71000000.0
2008-05-29 16:55:00,4.79819,4.79986,4.79529,4.79613,61000000.0
2008-05-29 17:00:00,4.7953,4.79653,4.79356,4.79377,49000000.0
2008-05-29 17:05:00,4.79502,4.79638,4.79283,4.79638,72000000.0
2008-05-29 17:10:00,4.79601,4.7975,4.79522,4.79605,55000000.0
2008-05-29 17:15:00,4.79729,4.79783,4.79522,4.7969,62000000.0
2008-05-29 17:20:00,4.79631,4.79705,4.79478,4.79514,72000000.0
2008-05-29 17:25:00,4.79604,4.7997,4.79589,4.79969,57000000.0
2008-05-29 17:30:00,4.79834,4.79958,4.79732,4.79845,60000000.0
2008-05-29 17:35:00,4.79941,4.79971,4.79659,4.79724,60000000.0
2008-05-29 17:40:00,4.79807,4.79861,4.79538,4.79671,74000000.0
2008-05-29 17:45:00,4.79632,4.79789,4.79541,4.79726,70000000.0
2008-05-29 17:50:00,4.79739,4.79826,4.79597,4.79709,50000000.0
2008-05-29 17:55:00,4.79817,4.7983,4.79512,4.79687,75000000.0
2008-05-29 18:00:00,4.79716,4.7996,4.79703,4.7982,68000000.0
2008-05-29 18:05:00,4.79788,4.80124,4.79735,4.7995,74000000.0
2008-05-29 18:10:00,4.80234,4.80545,4.80052,4.80475,76000000.0
2008-05-29 18:15:00,4.80507,4.80635,4.80325,4.80504,74000000.0
2008-05-29 18:20:00,4.80544,4.80544,4.80254,4.80411,85000000.0
2008-05-29 18:25:00,4.80405,4.80547,4.80305,4.8039,69000000.0
2008-05-29 18:30:00,4.80379,4.80403,4.80132,4.8035,68000000.0
2008-05-29 18:35:00,4.80324,4.80402,4.80117,4.80383,74000000.0
2008-05-29 18:40:00,4.80402,4.80683,4.80246,4.80246,72000000.0
2008-05-29 18:45:00,4.80293,4.80461,4.80117,4.80393,67000000.0
2008-05-29 18:50:00,4.80363,4.80469,4.80178,4.80429,66000000.0
2008-05-29 18:55:00,4.80283,4.80418,4.80244,4.80361,62000000.0
2008-05-29 19:00:00,4.80433,4.80852,4.80344,4.80742,70000000.0
2008-05-29 19:05:00,4.80937,4.80944,4.80656,4.8078,81000000.0
2008-05-29 19:10:00,4.80599,4.80768,4.80517,4.80534,76000000.0
2008-05-29 19:15:00,4.80628,4.80641,4.80067,4.80561,58000000.0
2008-05-29 19:20:00,4.8047,4.80871,4.80399,4.80803,56000000.0
2008-05-29 19:25:00,4.80759,4.80847,4.80557,4.80606,62000000.0
2008-05-29 19:30:00,4.80677,4.80922,4.80526,4.80775,56000000.0
2008-05-29 19:35:00,4.808,4.8088,4.80583,4.80663,64000000.0
2008-05-29 19:40:00,4.80616,4.80751,4.80527,4.80609,59000000.0
2008-05-29 19:45:00,4.80628,4.8086,4.80572,4.80721,58000000.0
2008-05-29 19:50:00,4.80931,4.80931,4.80564,4.80801,73000000.0
2008-05-29 19:55:00,4.80725,4.81092,4.80725,4.80905,65000000.0
2008-05-29 20:00:00,4.80909,4.81061,4.80788,4.80974,62000000.0
2008-05-29 20:05:00,4.80873,4.81,4.8081,4.80842,67000000.0
2008-05-29 20:10:00,4.80859,4.80884,4.80639,4.80743,59000000.0
2008-05-29 20:15:00,4.80809,4.81065,4.80724,4.80731,55000000.0
2008-05-29 20:20:00,4.80795,4.81077,4.80745,4.80985,63000000.0
2008-05-29 20:25:00,4.80948,4.80988,4.80639,4.80787,61000000.0
2008-05-29 20:30:00,4.80741,4.80794,4.80607,4.80746,78000000.0
2008-05-29 20:35:00,4.80708,4.80757,4.80456,4.80508,76000000.0
2008-05-29 20:40:00,4.80367,4.8052,4.80261,4.80328,80000000.0
2008-05-29 20:45:00,4.80405,4.80405,4.80205,4.80358,82000000.0
2008-05-29 20:50:00,4.8031,4.80544,4.80291,4.80422,59000000.0
2008-05-29 20:55:00,4.80483,4.80501,4.80219,4.80362,58000000.0
2008-05-29 21:00:00,4.80434,4.80651,4.80351,4.80564,64000000.0
2008-05-29 21:05:00,4.80582,4.80639,4.80461,4.80546,56000000.0
2008-05-29 21:10:00,4.80589,4.8071,4.805,4.80523,69000000.0
2008-05-29 21:15:00,4.80662,4.80705,4.80432,4.80518,71000000.0
2008-05-29 21:20:00,4.80537,4.80557,4.80334,4.80392,72000000.0
2008-05-29 21:25:00,4.80462,4.80481,4.80279,4.80279,58000000.0
2008-05-29 21:30:00,4.80345,4.80431,4.80194,4.80282,71000000.0
2008-05-29 21:35:00,4.80351,4.80452,4.80209,4.80384,68000000.0
2008-05-29 21:40:00,4.80416,4.80436,4.80178,4.80179,69000000.0
2008-05-29 21:45:00,4.80209,4.8038,4.80172,4.80232,73000000.0
2008-05-29 21:50:00,4.80356,4.80434,4.80198,4.8042,81000000.0
2008-05-29 21:55:00,4.80307,4.80559,4.80201,4.80544,77000000.0
2008-05-29 22:00:00,4.80496,4.8058,4.80296,4.80404,70000000.0
2008-05-29 22:05:00,4.80524,4.80563,4.80388,4.80458,62000000.0
2008-05-29 22:10:00,4.80553,4.80606,4.80421,4.80547,77000000.0
2008-05-29 22:15:00,4.80588,4.8065,4.80466,4.80563,61000000.0
2008-05-29 22:20:00,4.8047,4.80604,4.80437,4.80486,78000000.0
2008-05-29 22:25:00,4.80539,4.80581,4.80381,4.80451,76000000.0
2008-05-29 22:30:00,4.80387,4.80551,4.80353,4.80452,66000000.0
2008-05-29 22:35:00,4.80427,4.80521,4.80341,4.80459,79000000.0
2008-05-29 22:40:00,4.80432,4.80516,4.80298,4.8033,67000000.0
2008-05-29 22:45:00,4.80283,4.80421,4.80254,4.80282,59000000.0
2008-05-29 22:50:00,4.80271,4.80346,4.80047,4.8014,72000000.0
2008-05-29 22:55:00,4.80128,4.80215,4.79782,4.80038,62000000.0
2008-05-29 23:00:00,4.79974,4.80074,4.7985,4.79981,65000000.0
2008-05-29 23:05:00,4.79881,4.80088,4.79873,4.80027,71000000.0
2008-05-29 23:10:00,4.79962,4.80181,4.79882,4.79995,63000000.0
2008-05-29 23:15:00,4.80037,4.80079,4.79887,4.79996,54000000.0
2008-05-29 23:20:00,4.80103,4.80105,4.79943,4.80007,64000000.0
2008-05-29 23:25:00,4.80095,4.80145,4.79978,4.80047,66000000.0
2008-05-29 23:30:00,4.80057,4.8013,4.79952,4.79986,53000000.0
2008-05-29 23:35:00,4.80069,4.80149,4.79803,4.79803,62000000.0
2008-05-29 23:40:00,4.7991,4.7998,4.79732,4.79957,57000000.0
2008-05-29 23:45:00,4.79894,4.80133,4.79854,4.80027,77000000.0
2008-05-29 23:50:00,4.80082,4.80163,4.79961,4.80085,66000000.0
2008-05-29 23:55:00,4.80098,4.8032,4.80059,4.80145,70000000.0
2008-05-30 00:00:00,4.80242,4.80246,4.80056,4.80144,63000000.0
2008-05-30 00:05:00,4.80022,4.80204,4.80022,4.80105,74000000.0
2008-05-30 00:10:00,4.8015,4.80235,4.80073,4.80231,53000000.0
2008-05-30 00:15:00,4.80114,4.80267,4.80101,4.80267,82000000.0
2008-05-30 00:20:00,4.80265,4.8045,4.80189,4.80358,60000000.0
2008-05-30 00:25:00,4.80349,4.80386,4.80228,4.80309,68000000.0
2008-05-30 00:30:00,4.80369,4.80454,4.80156,4.80294,71000000.0
2008-05-30 00:35:00,4.80114,4.80276,4.80089,4.80217,62000000.0
2008-05-30 00:40:00,4.80306,4.80306,4.80077,4.80085,50000000.0
2008-05-30 00:45:00,4.80129,4.80188,4.80036,4.80188,80000000.0
2008-05-30 00:50:00,4.80095,4.80168,4.80002,4.80064,68000000.0
2008-05-30 00:55:00,4.80142,4.80176,4.80005,4.80148,67000000.0
2008-05-30 01:00:00,4.80151,4.80384,4.80116,4.80228,65000000.0
2008-05-30 01:05:00,4.8023,4.80311,4.80119,4.80298,66000000.0
2008-05-30 01:10:00,4.80188,4.80373,4.80101,4.80355,69000000.0
2008-05-30 01:15:00,4.80268,4.80439,4.80226,4.80387,69000000.0
2008-05-30 01:20:00,4.80346,4.80397,4.80189,4.80284,71000000.0
2008-05-30 01:25:00,4.80313,4.80314,4.80105,4.80148,64000000.0
2008-05-30 01:30:00,4.80221,4.80283,4.80082,4.80236,59000000.0
2008-05-30 01:35:00,4.80205,4.80286,4.80038,4.80061,74000000.0
2008-05-30 01:40:00,4.80132,4.8021,4.79964,4.80046,70000000.0
2008-05-30 01:45:00,4.80033,4.80145,4.79985,4.80016,74000000.0
2008-05-30 01:50:00,4.8,4.80131,4.79941,4.79978,73000000.0
2008-05-30 01:55:00,4.80015,4.8014,4.79969,4.80071,69000000.0
2008-05-30 02:00:00,4.80043,4.80179,4.80022,4.80078,61000000.0
2008-05-30 02:05:00,4.80094,4.80154,4.7998,4.80043,67000000.0
2008-05-30 02:10:00,4.80001,4.80103,4.79899,4.80103,68000000.0
2008-05-30 02:15:00,4.80054,4.80118,4.7995,4.8003,72000000.0
2008-05-30 02:20:00,4.79993,4.80101,4.79914,4.80039,71000000.0
2008-05-30 02:25:00,4.79887,4.80025,4.7985,4.79894,68000000.0
2008-05-30 02:30:00,4.7997,4.80116,4.79878,4.8008,70000000.0
2008-05-30 02:35:00,4.80062,4.80145,4.79856,4.79942,59000000.0
2008-05-30 02:40:00,4.80004,4.80243,4.79878,4.80208,63000000.0
2008-05-30 02:45:00,4.80185,4.8036,4.80092,4.80193,55000000.0
2008-05-30 02:50:00,4.80327,4.80357,4.80122,4.80195,70000000.0
2008-05-30 02:55:00,4.80263,4.80298,4.8006,4.8006,63000000.0
2008-05-30 03:00:00,4.80176,4.8023,4.80013,4.80112,66000000.0
2008-05-30 03:05:00,4.80148,4.80188,4.80041,4.80041,60000000.0
2008-05-30 03:10:00,4.80101,4.80202,4.79996,4.80166,63000000.0
2008-05-30 03:15:00,4.8018,4.80286,4.80062,4.80062,61000000.0
2008-05-30 03:20:00,4.80087,4.8021,4.80049,4.80107,80000000.0
2008-05-30 03:25:00,4.80124,4.80205,4.80054,4.80132,64000000.0
2008-05-30 03:30:00,4.80069,4.80302,4.80031,4.80292,66000000.0
2008-05-30 03:35:00,4.80271,4.80402,4.80251,4.80293,60000000.0
2008-05-30 03:40:00,4.80313,4.8034,4.80133,4.8024,65000000.0
2008-05-30 03:45:00,4.80162,4.80433,4.80148,4.80283,63000000.0
2008-05-30 03:50:00,4.80334,4.80439,4.80223,4.80272,62000000.0
2008-05-30 03:55:00,4.80299,4.80363,4.80091,4.80284,70000000.0
2008-05-30 04:00:00,4.80234,4.80294,4.80036,4.80108,76000000.0
2008-05-30 04:05:00,4.80013,4.80144,4.79951,4.7996,67000000.0
2008-05-30 04:10:00,4.80054,4.8017,4.79957,4.80023,76000000.0
2008-05-30 04:15:00,4.80059,4.80207,4.80011,4.80141,80000000.0
2008-05-30 04:20:00,4.80126,4.802,4.80036,4.80037,62000000.0
2008-05-30 04:25:00,4.80095,4.80147,4.79945,4.80059,72000000.0
2008-05-30 04:30:00,4.80035,4.80084,4.79895,4.80001,64000000.0
2008-05-30 04:35:00,4.79921,4.80039,4.79835,4.79881,66000000.0
2008-05-30 04:40:00,4.79972,4.79972,4.79771,4.79853,65000000.0
2008-05-30 04:45:00,4.79888,4.7989,4.79694,4.79738,66000000.0
2008-05-30 04:50:00,4.79801,4.79908,4.79645,4.79784,60000000.0
2008-05-30 04:55:00,4.7969,4.79844,4.79655,4.79739,68000000.0
2008-05-30 05:00:00,4.7986,4.79864,4.79665,4.79711,64000000.0
2008-05-30 05:05:00,4.79825,4.79885,4.79662,4.79779,70000000.0
2008-05-30 05:10:00,4.79814,4.79903,4.797,4.79764,68000000.0
2008-05-30 05:15:00,4.7979,4.79913,4.79701,4.79733,63000000.0
2008-05-30 05:20:00,4.79814,4.7988,4.79705,4.7984,56000000.0
2008-05-30 05:25:00,4.79822,4.79921,4.79708,4.79763,60000000.0
2008-05-30 05:30:00,4.79761,4.80113,4.79705,4.79967,63000000.0
2008-05-30 05:35:00,4.8004,4.80206,4.79927,4.80062,69000000.0
2008-05-30 05:40:00,4.80083,4.80097,4.7993,4.80027,69000000.0
2008-05-30 05:45:00,4.80082,4.80113,4.79951,4.8002,64000000.0
2008-05-30 05:50:00,4.8004,4.80142,4.79955,4.79971,67000000.0
2008-05-30 05:55:00,4.80038,4.80143,4.79951,4.80017,79000000.0
2008-05-30 06:00:00,4.80023,4.80089,4.79924,4.80001,72000000.0
2008-05-30 06:05:00,4.80016,4.80085,4.799,4.79945,62000000.0
2008-05-30 06:10:00,4.7993,4.79999,4.79776,4.79901,62000000.0
2008-05-30 06:15:00,4.79896,4.80056,4.7984,4.79936,65000000.0
2008-05-30 06:20:00,4.79847,4.80045,4.79832,4.79915,88000000.0
2008-05-30 06:25:00,4.79877,4.80001,4.79815,4.7985,59000000.0
2008-05-30 06:30:00,4.79794,4.80016,4.79776,4.79804,58000000.0
2008-05-30 06:35:00,4.79784,4.79987,4.79758,4.79758,52000000.0
2008-05-30 06:40:00,4.79842,4.79898,4.79729,4.79832,68000000.0
2008-05-30 06:45:00,4.79764,4.79875,4.79691,4.79781,62000000.0
2008-05-30 06:50:00,4.7973,4.79899,4.79686,4.79759,66000000.0
2008-05-30 06:55:00,4.79811,4.7988,4.79724,4.79843,72000000.0
2008-05-30 07:00:00,4.7988,4.799,4.79682,4.7975,65000000.0
2008-05-30 07:05:00,4.79847,4.79861,4.79634,4.79696,62000000.0
2008-05-30 07:10:00,4.79799,4.79855,4.79555,4.79633,67000000.0
2008-05-30 07:15:00,4.79601,4.79651,4.79377,4.79441,89000000.0
2008-05-30 07:20:00,4.79431,4.7951,4.7926,4.79401,70000000.0
2008-05-30 07:25:00,4.79461,4.79523,4.79287,4.79373,59000000.0
2008-05-30 07:30:00,4.79445,4.7954,4.79317,4.79366,63000000.0
2008-05-30 07:35:00,4.79402,4.79896,4.79316,4.79471,65000000.0
2008-05-30 07:40:00,4.79463,4.79873,4.79293,4.79593,64000000.0
2008-05-30 07:45:00,4.79561,4.7988,4.79498,4.79771,66000000.0
2008-05-30 07:50:00,4.79686,4.79746,4.79535,4.79575,65000000.0
2008-05-30 07:55:00,4.79591,4.79744,4.79514,4.79629,67000000.0
2008-05-30 08:00:00,4.79883,4.81143,4.79757,4.80922,68000000.0
2008-05-30 08:05:00,4.80945,4.81086,4.8081,4.80816,71000000.0
2008-05-30 08:10:00,4.80784,4.8093,4.80351,4.80438,70000000.0
2008-05-30 08:15:00,4.80502,4.80671,4.80339,4.80498,70000000.0
2008-05-30 08:20:00,4.80471,4.80847,4.8025,4.80817,63000000.0
2008-05-30 08:25:00,4.80997,4.80997,4.80695,4.80955,66000000.0
2008-05-30 08:30:00,4.80901,4.81001,4.80747,4.80852,62000000.0
2008-05-30 08:35:00,4.80923,4.80923,4.80467,4.8068,72000000.0
2008-05-30 08:40:00,4.80611,4.80751,4.80265,4.80392,61000000.0
2008-05-30 08:45:00,4.80591,4.80902,4.80452,4.80825,68000000.0
2008-05-30 08:50:00,4.80924,4.81045,4.8069,4.80791,76000000.0
2008-05-30 08:55:00,4.80901,4.80906,4.8056,4.80906,70000000.0
2008-05-30 09:00:00,4.80964,4.80964,4.80414,4.80493,71000000.0
2008-05-30 09:05:00,4.8049,4.80592,4.80254,4.80517,63000000.0
2008-05-30 09:10:00,4.80488,4.80839,4.80346,4.80662,66000000.0
2008-05-30 09:15:00,4.80781,4.81316,4.80643,4.81123,67000000.0
2008-05-30 09:20:00,4.81259,4.81375,4.81,4.81209,76000000.0
2008-05-30 09:25:00,4.81173,4.81246,4.80921,4.812,65000000.0
2008-05-30 09:30:00,4.81156,4.81281,4.80979,4.81191,67000000.0
2008-05-30 09:35:00,4.81225,4.8145,4.81095,4.81442,63000000.0
2008-05-30 09:40:00,4.81349,4.81523,4.81151,4.81297,61000000.0
2008-05-30 09:45:00,4.81303,4.81376,4.80997,4.81067,58000000.0
2008-05-30 09:50:00,4.80923,4.81273,4.80915,4.81243,73000000.0
2008-05-30 09:55:00,4.81193,4.81564,4.81123,4.81478,72000000.0
2008-05-30 10:00:00,4.81372,4.81408,4.81144,4.81392,66000000.0
2008-05-30 10:05:00,4.81378,4.81759,4.81244,4.81643,86000000.0
2008-05-30 10:10:00,4.81515,4.81806,4.81498,4.81542,60000000.0
2008-05-30 10:15:00,4.81675,4.81821,4.81433,4.81558,76000000.0
2008-05-30 10:20:00,4.81596,4.8164,4.81125,4.81262,64000000.0
2008-05-30 10:25:00,4.81303,4.81351,4.81115,4.81239,63000000.0
2008-05-30 10:30:00,4.81303,4.81599,4.81112,4.81511,62000000.0
2008-05-30 10:35:00,4.81446,4.81534,4.81267,4.81365,55000000.0
2008-05-30 10:40:00,4.81452,4.81452,4.81164,4.81219,71000000.0
2008-05-30 10:45:00,4.81293,4.81293,4.80961,4.80998,57000000.0
2008-05-30 10:50:00,4.81195,4.81372,4.80998,4.81347,73000000.0
2008-05-30 10:55:00,4.81331,4.81355,4.81093,4.81271,62000000.0
2008-05-30 11:00:00,4.81105,4.81311,4.80985,4.81077,52000000.0
2008-05-30 11:05:00,4.8125,4.8125,4.80956,4.81014,66000000.0
2008-05-30 11:10:00,4.81105,4.81135,4.80687,4.80732,59000000.0
2008-05-30 11:15:00,4.8074,4.80914,4.80564,4.80858,86000000.0
2008-05-30 11:20:00,4.8082,4.80915,4.80685,4.80861,78000000.0
2008-05-30 11:25:00,4.80705,4.80877,4.80689,4.8085,53000000.0
2008-05-30 11:30:00,4.8078,4.80907,4.80654,4.80763,51000000.0
2008-05-30 11:35:00,4.80832,4.80892,4.80489,4.8063,65000000.0
2008-05-30 11:40:00,4.806,4.80685,4.80405,4.80679,66000000.0
2008-05-30 11:45:00,4.80693,4.81024,4.80512,4.81024,64000000.0
2008-05-30 11:50:00,4.8099,4.81009,4.80793,4.80995,70000000.0
2008-05-30 11:55:00,4.80962,4.80962,4.80631,4.80736,61000000.0
2008-05-30 12:00:00,4.80659,4.80731,4.80458,4.80458,74000000.0
2008-05-30 12:05:00,4.80658,4.80828,4.80522,4.80586,75000000.0
2008-05-30 12:10:00,4.80562,4.80742,4.80511,4.80629,81000000.0
2008-05-30 12:15:00,4.80599,4.80678,4.80274,4.80274,62000000.0
2008-05-30 12:20:00,4.80378,4.80531,4.80304,4.80531,52000000.0
2008-05-30 12:25:00,4.80502,4.80533,4.80126,4.80148,68000000.0
2008-05-30 12:30:00,4.8014,4.8035,4.79984,4.80263,71000000.0
2008-05-30 12:35:00,4.80235,4.80405,4.80121,4.80225,59000000.0
2008-05-30 12:40:00,4.80278,4.80278,4.79993,4.80063,68000000.0
2008-05-30 12:45:00,4.80032,4.80098,4.79811,4.80061,61000000.0
2008-05-30 12:50:00,4.8005,4.80115,4.79889,4.8007,68000000.0
2008-05-30 12:55:00,4.80035,4.80268,4.79888,4.80268,76000000.0
2008-05-30 13:00:00,4.80077,4.80364,4.80063,4.80199,71000000.0
2008-05-30 13:05:00,4.80182,4.80327,4.80064,4.80172,60000000.0
2008-05-30 13:10:00,4.80185,4.80286,4.79987,4.79987,56000000.0
2008-05-30 13:15:00,4.80096,4.80281,4.80003,4.80097,77000000.0
2008-05-30 13:20:00,4.80024,4.80074,4.79697,4.79775,63000000.0
2008-05-30 13:25:00,4.79762,4.79862,4.79634,4.79675,60000000.0
2008-05-30 13:30:00,4.79736,4.79891,4.79604,4.79781,65000000.0
2008-05-30 13:35:00,4.79721,4.79843,4.79626,4.79717,52000000.0
2008-05-30 13:40:00,4.79728,4.79827,4.79583,4.79827,76000000.0
2008-05-30 13:45:00,4.7974,4.79896,4.79598,4.79773,56000000.0
2008-05-30 13:50:00,4.79879,4.79893,4.79666,4.79881,60000000.0
2008-05-30 13:55:00,4.79886,4.80156,4.79745,4.801,72000000.0
2008-05-30 14:00:00,4.80013,4.80111,4.79865,4.80011,59000000.0
2008-05-30 14:05:00,4.80123,4.80344,4.80062,4.80203,58000000.0
2008-05-30 14:10:00,4.80239,4.80418,4.80062,4.80405,64000000.0
2008-05-30 14:15:00,4.80353,4.80364,4.80152,4.80266,55000000.0
2008-05-30 14:20:00,4.80341,4.80341,4.80141,4.80294,65000000.0
2008-05-30 14:25:00,4.80269,4.80333,4.80038,4.80038,55000000.0
2008-05-30 14:30:00,4.80219,4.807,4.80058,4.80594,62000000.0
2008-05-30 14:35:00,4.80569,4.80707,4.8022,4.80309,78000000.0
2008-05-30 14:40:00,4.80236,4.80433,4.8,4.80185,63000000.0
2008-05-30 14:45:00,4.80256,4.80749,4.80228,4.80625,79000000.0
2008-05-30 14:50:00,4.80453,4.80844,4.80453,4.80791,77000000.0
2008-05-30 14:55:00,4.80689,4.80715,4.80231,4.80402,81000000.0
2008-05-30 15:00:00,4.80494,4.80745,4.80425,4.80625,62000000.0
2008-05-30 15:05:00,4.80616,4.80657,4.80394,4.80526,66000000.0
2008-05-30 15:10:00,4.80377,4.80574,4.80282,4.80574,65000000.0
2008-05-30 15:15:00,4.80447,4.80576,4.80311,4.8037,70000000.0
2008-05-30 15:20:00,4.80354,4.80433,4.80036,4.80097,64000000.0
2008-05-30 15:25:00,4.8012,4.8041,4.79987,4.80171,61000000.0
2008-05-30 15:30:00,4.80196,4.80284,4.79997,4.801,57000000.0
2008-05-30 15:35:00,4.80056,4.80348,4.80056,4.80225,70000000.0
2008-05-30 15:40:00,4.80223,4.80431,4.80087,4.80376,56000000.0
2008-05-30 15:45:00,4.80231,4.80441,4.80023,4.80214,63000000.0
2008-05-30 15:50:00,4.80226,4.80264,4.79977,4.80259,61000000.0
2008-05-30 15:55:00,4.80284,4.80318,4.80019,4.8013,63000000.0
2008-05-30 16:00:00,4.80252,4.80274,4.79748,4.79833,52000000.0
2008-05-30 16:05:00,4.79715,4.80005,4.79531,4.79725,68000000.0
2008-05-30 16:10:00,4.79702,4.7986,4.79518,4.79698,62000000.0
2008-05-30 16:15:00,4.79614,4.79947,4.79536,4.79773,64000000.0
2008-05-30 16:20:00,4.79646,4.80055,4.79646,4.79986,60000000.0
2008-05-30 16:25:00,4.79944,4.80071,4.7982,4.79982,74000000.0
2008-05-30 16:30:00,4.80064,4.80069,4.79779,4.79884,64000000.0
2008-05-30 16:35:00,4.79829,4.79877,4.79305,4.79305,76000000.0
2008-05-30 16:40:00,4.79478,4.79656,4.79084,4.79214,63000000.0
2008-05-30 16:45:00,4.7924,4.79504,4.79112,4.79401,67000000.0
2008-05-30 16:50:00,4.79374,4.79422,4.78975,4.79222,71000000.0
2008-05-30 16:55:00,4.79124,4.79414,4.79082,4.79414,61000000.0
2008-05-30 17:00:00,4.79415,4.79416,4.79168,4.79313,49000000.0
2008-05-30 17:05:00,4.79321,4.79375,4.78782,4.78926,72000000.0
2008-05-30 17:10:00,4.78974,4.79011,4.78675,4.78752,55000000.0
2008-05-30 17:15:00,4.78739,4.79093,4.78703,4.78992,62000000.0
2008-05-30 17:20:00,4.78866,4.79162,4.78866,4.78993,72000000.0
2008-05-30 17:25:00,4.78942,4.79287,4.78925,4.7901,57000000.0
2008-05-30 17:30:00,4.78905,4.79071,4.78767,4.7899,60000000.0
2008-05-30 17:35:00,4.79014,4.79045,4.78825,4.78967,60000000.0
2008-05-30 17:40:00,4.78948,4.7914,4.78889,4.78923,74000000.0
2008-05-30 17:45:00,4.78735,4.78836,4.78457,4.78457,70000000.0
2008-05-30 17:50:00,4.78571,4.78629,4.7841,4.7861,50000000.0
2008-05-30 17:55:00,4.78625,4.78958,4.78542,4.78864,75000000.0
2008-05-30 18:00:00,4.78695,4.78922,4.78655,4.78735,68000000.0
2008-05-30 18:05:00,4.78762,4.78904,4.78681,4.78884,74000000.0
2008-05-30 18:10:00,4.7887,4.78953,4.78698,4.78924,76000000.0
2008-05-30 18:15:00,4.7893,4.78938,4.7874,4.78899,74000000.0
2008-05-30 18:20:00,4.78961,4.79114,4.78838,4.78987,85000000.0
2008-05-30 18:25:00,4.7897,4.79179,4.78878,4.79031,69000000.0
2008-05-30 18:30:00,4.79126,4.79272,4.7906,4.79158,68000000.0
2008-05-30 18:35:00,4.79136,4.79375,4.79088,4.7917,74000000.0
2008-05-30 18:40:00,4.79264,4.79264,4.79047,4.79095,72000000.0
2008-05-30 18:45:00,4.79104,4.79208,4.78991,4.79021,67000000.0
2008-05-30 18:50:00,4.79133,4.79316,4.79022,4.79206,66000000.0
2008-05-30 18:55:00,4.79266,4.79384,4.7902,4.79295,62000000.0
2008-05-30 19:00:00,4.79259,4.79323,4.79083,4.79083,70000000.0
2008-05-30 19:05:00,4.79317,4.79317,4.79035,4.79045,81000000.0
2008-05-30 19:10:00,4.79053,4.79114,4.78899,4.78973,76000000.0
2008-05-30 19:15:00,4.78975,4.79088,4.78852,4.78934,58000000.0
2008-05-30 19:20:00,4.78904,4.79016,4.78822,4.78997,56000000.0
2008-05-30 19:25:00,4.78965,4.7907,4.78807,4.78842,62000000.0
2008-05-30 19:30:00,4.78949,4.78949,4.78751,4.78802,56000000.0
2008-05-30 19:35:00,4.78735,4.78993,4.78735,4.78787,64000000.0
2008-05-30 19:40:00,4.78662,4.78775,4.78518,4.78564,59000000.0
2008-05-30 19:45:00,4.78737,4.78855,4.78613,4.78855,58000000.0
2008-05-30 19:50:00,4.78799,4.7891,4.78693,4.78817,73000000.0
2008-05-30 19:55:00,4.7872,4.78899,4.78709,4.78765,65000000.0
2008-05-30 20:00:00,4.78841,4.78841,4.78662,4.78822,62000000.0
2008-05-30 20:05:00,4.78798,4.78978,4.78639,4.78907,67000000.0
2008-05-30 20:10:00,4.78853,4.78965,4.78769,4.78778,59000000.0
2008-05-30 20:15:00,4.78844,4.78869,4.78677,4.78704,55000000.0
2008-05-30 20:20:00,4.78645,4.7883,4.78584,4.78639,63000000.0
2008-05-30 20:25:00,4.78548,4.78803,4.78548,4.78769,61000000.0
2008-05-30 20:30:00,4.78687,4.78829,4.78612,4.78809,78000000.0
2008-05-30 20:35:00,4.78625,4.78821,4.78625,4.78668,76000000.0
2008-05-30 20:40:00,4.78625,4.789,4.78571,4.7886,80000000.0
2008-05-30 20:45:00,4.78856,4.79045,4.78783,4.78913,82000000.0
2008-05-30 20:50:00,4.78786,4.78992,4.78764,4.78906,59000000.0
2008-05-30 20:55:00,4.78901,4.79003,4.78802,4.78813,58000000.0
2008-05-30 21:00:00,4.78892,4.78973,4.78783,4.78953,64000000.0
2008-05-30 21:05:00,4.78968,4.79007,4.7875,4.78786,56000000.0
2008-05-30 21:10:00,4.78909,4.78996,4.7879,4.78905,69000000.0
2008-05-30 21:15:00,4.78935,4.78957,4.78771,4.78884,71000000.0
2008-05-30 21:20:00,4.78838,4.78955,4.78741,4.78826,72000000.0
2008-05-30 21:25:00,4.78736,4.78943,4.78736,4.78876,58000000.0
2008-05-30 21:30:00,4.7882,4.78937,4.7875,4.78792,71000000.0
2008-05-30 21:35:00,4.78873,4.78933,4.78751,4.78782,68000000.0
2008-05-30 21:40:00,4.78751,4.78887,4.78643,4.78649,69000000.0
2008-05-30 21:45:00,4.78679,4.78868,4.78668,4.7876,73000000.0
2008-05-30 21:50:00,4.78907,4.78907,4.78687,4.78838,81000000.0
2008-05-30 21:55:00,4.78718,4.78896,4.78687,4.78885,77000000.0
2008-05-30 22:00:00,4.78775,4.78997,4.78744,4.78826,70000000.0
2008-05-30 22:05:00,4.78939,4.79032,4.78879,4.78968,62000000.0
2008-05-30 22:10:00,4.78977,4.79025,4.78833,4.78944,77000000.0
2008-05-30 22:15:00,4.78966,4.79084,4.78822,4.7891,61000000.0
2008-05-30 22:20:00,4.7893,4.79112,4.78852,4.7895,78000000.0
2008-05-30 22:25:00,4.78954,4.78993,4.78737,4.7889,76000000.0
2008-05-30 22:30:00,4.78957,4.78957,4.78722,4.78733,66000000.0
2008-05-30 22:35:00,4.78853,4.78885,4.7871,4.78826,79000000.0
2008-05-30 22:40:00,4.78886,4.78986,4.78738,4.78827,67000000.0
2008-05-30 22:45:00,4.78899,4.78958,4.78778,4.78871,59000000.0
2008-05-30 22:50:00,4.78968,4.78986,4.78786,4.78911,72000000.0
2008-05-30 22:55:00,4.78836,4.79005,4.78815,4.78818,62000000.0
2008-06-02 02:00:00,4.78777,4.78913,4.78673,4.78861,69000000.0
2008-06-02 02:05:00,4.78812,4.78926,4.78711,4.78832,73000000.0
2008-06-02 02:10:00,4.78759,4.7892,4.78645,4.78745,74000000.0
2008-06-02 02:15:00,4.78922,4.79093,4.78768,4.78985,70000000.0
2008-06-02 02:20:00,4.79016,4.79016,4.7876,4.78908,74000000.0
2008-06-02 02:25:00,4.78986,4.79142,4.78878,4.79047,59000000.0
2008-06-02 02:30:00,4.78954,4.79058,4.78889,4.78998,64000000.0
2008-06-02 02:35:00,4.79042,4.79132,4.78949,4.79015,71000000.0
2008-06-02 02:40:00,4.79055,4.79074,4.78761,4.78837,69000000.0
2008-06-02 02:45:00,4.78823,4.78979,4.78747,4.78887,69000000.0
2008-06-02 02:50:00,4.7899,4.79141,4.78864,4.79112,66000000.0
2008-06-02 02:55:00,4.78937,4.79064,4.7879,4.78836,65000000.0
2008-06-02 03:00:00,4.78918,4.7893,4.78712,4.78918,67000000.0
2008-06-02 03:05:00,4.78847,4.79029,4.78813,4.78914,68000000.0
2008-06-02 03:10:00,4.78867,4.78919,4.78679,4.78919,80000000.0
2008-06-02 03:15:00,4.78906,4.78977,4.7883,4.78901,50000000.0
2008-06-02 03:20:00,4.7889,4.79316,4.78882,4.79216,62000000.0
2008-06-02 03:25:00,4.7926,4.79366,4.7918,4.79222,71000000.0
2008-06-02 03:30:00,4.79265,4.79582,4.79231,4.79484,68000000.0
2008-06-02 03:35:00,4.79436,4.79594,4.79397,4.79555,60000000.0
2008-06-02 03:40:00,4.79581,4.79623,4.79451,4.7948,82000000.0
2008-06-02 03:45:00,4.79533,4.79636,4.79458,4.79547,53000000.0
2008-06-02 03:50:00,4.79478,4.79639,4.79446,4.79625,74000000.0
2008-06-02 03:55:00,4.79592,4.79644,4.79374,4.79379,63000000.0
2008-06-02 04:00:00,4.79451,4.79656,4.79428,4.79484,70000000.0
2008-06-02 04:05:00,4.79494,4.7958,4.79394,4.79491,66000000.0
2008-06-02 04:10:00,4.79463,4.79576,4.79387,4.79474,77000000.0
2008-06-02 04:15:00,4.79559,4.79559,4.79384,4.79505,57000000.0
2008-06-02 04:20:00,4.79438,4.79528,4.79353,4.79465,62000000.0
2008-06-02 04:25:00,4.79401,4.79482,4.79331,4.79396,53000000.0
2008-06-02 04:30:00,4.79328,4.79547,4.79327,4.79466,66000000.0
2008-06-02 04:35:00,4.79473,4.795,4.79389,4.79446,64000000.0
2008-06-02 04:40:00,4.7936,4.79614,4.7936,4.79614,54000000.0
2008-06-02 04:45:00,4.79532,4.79575,4.79368,4.79368,63000000.0
2008-06-02 04:50:00,4.79428,4.79622,4.79428,4.79512,71000000.0
2008-06-02 04:55:00,4.79557,4.79557,4.79435,4.79462,65000000.0
2008-06-02 05:00:00,4.7957,4.7957,4.79343,4.79432,62000000.0
2008-06-02 05:05:00,4.79419,4.79506,4.79305,4.7944,72000000.0
2008-06-02 05:10:00,4.79449,4.79499,4.79395,4.79457,59000000.0
2008-06-02 05:15:00,4.79512,4.79512,4.79343,4.79489,67000000.0
2008-06-02 05:20:00,4.79433,4.79529,4.79362,4.79372,79000000.0
2008-06-02 05:25:00,4.79333,4.79478,4.79322,4.79342,66000000.0
2008-06-02 05:30:00,4.79329,4.7949,4.79304,4.79478,76000000.0
2008-06-02 05:35:00,4.79344,4.79511,4.79344,4.79511,78000000.0
2008-06-02 05:40:00,4.7953,4.79552,4.79379,4.7946,61000000.0
2008-06-02 05:45:00,4.79448,4.79516,4.79347,4.79401,77000000.0
2008-06-02 05:50:00,4.79372,4.7948,4.79352,4.79397,62000000.0
2008-06-02 05:55:00,4.79489,4.79489,4.79374,4.79425,70000000.0
2008-06-02 06:00:00,4.79415,4.79476,4.79322,4.79389,77000000.0
2008-06-02 06:05:00,4.7937,4.79436,4.79287,4.79369,81000000.0
2008-06-02 06:10:00,4.79337,4.7948,4.79262,4.79262,73000000.0
2008-06-02 06:15:00,4.79275,4.79342,4.79174,4.79301,69000000.0
2008-06-02 06:20:00,4.79274,4.79479,4.79236,4.79378,68000000.0
2008-06-02 06:25:00,4.79411,4.79545,4.79341,4.79383,71000000.0
2008-06-02 06:30:00,4.79552,4.79559,4.79366,4.79473,58000000.0
2008-06-02 06:35:00,4.79539,4.79559,4.7935,4.79445,72000000.0
2008-06-02 06:40:00,4.79385,4.79576,4.79349,4.79427,71000000.0
2008-06-02 06:45:00,4.79441,4.79528,4.79385,4.79465,69000000.0
2008-06-02 06:50:00,4.79443,4.79497,4.79364,4.79436,56000000.0
2008-06-02 06:55:00,4.79384,4.7947,4.7932,4.79424,64000000.0
2008-06-02 07:00:00,4.79405,4.79627,4.79375,4.79541,58000000.0
2008-06-02 07:05:00,4.7957,4.79632,4.79485,4.79518,59000000.0
2008-06-02 07:10:00,4.79619,4.79627,4.79398,4.79439,82000000.0
2008-06-02 07:15:00,4.79491,4.79592,4.79358,4.79493,80000000.0
2008-06-02 07:20:00,4.79561,4.7958,4.79401,4.79463,76000000.0
2008-06-02 07:25:00,4.79488,4.79527,4.79316,4.79352,78000000.0
2008-06-02 07:30:00,4.79454,4.79559,4.79329,4.79456,61000000.0
2008-06-02 07:35:00,4.79505,4.79526,4.79371,4.79462,63000000.0
2008-06-02 07:40:00,4.79575,4.79936,4.79449,4.79835,55000000.0
2008-06-02 07:45:00,4.79821,4.80026,4.79665,4.79856,59000000.0
2008-06-02 07:50:00,4.79768,4.79862,4.79492,4.79646,67000000.0
2008-06-02 07:55:00,4.79591,4.79662,4.79448,4.79532,62000000.0
2008-06-02 08:00:00,4.79683,4.7985,4.7961,4.79745,65000000.0
2008-06-02 08:05:00,4.79781,4.79876,4.79601,4.79737,73000000.0
2008-06-02 08:10:00,4.79813,4.79845,4.79607,4.79792,58000000.0
2008-06-02 08:15:00,4.79728,4.79861,4.79624,4.79759,59000000.0
2008-06-02 08:20:00,4.79755,4.80001,4.79717,4.799,64000000.0
2008-06-02 08:25:00,4.79864,4.80003,4.7975,4.7981,56000000.0
2008-06-02 08:30:00,4.79834,4.79984,4.7972,4.79867,62000000.0
2008-06-02 08:35:00,4.7985,4.80123,4.7985,4.79887,56000000.0
2008-06-02 08:40:00,4.79957,4.80019,4.7975,4.79827,58000000.0
2008-06-02 08:45:00,4.79731,4.80018,4.79724,4.79893,76000000.0
2008-06-02 08:50:00,4.7992,4.80032,4.79801,4.79955,81000000.0
2008-06-02 08:55:00,4.79833,4.79943,4.79647,4.79799,70000000.0
2008-06-02 09:00:00,4.79647,4.79781,4.79424,4.79441,62000000.0
2008-06-02 09:05:00,4.79546,4.79554,4.79344,4.79494,66000000.0
2008-06-02 09:10:00,4.79446,4.79838,4.79417,4.79838,67000000.0
2008-06-02 09:15:00,4.79714,4.80138,4.79714,4.80006,72000000.0
2008-06-02 09:20:00,4.7995,4.80003,4.79516,4.79658,74000000.0
2008-06-02 09:25:00,4.79517,4.79691,4.79339,4.79499,68000000.0
2008-06-02 09:30:00,4.79468,4.79552,4.79298,4.79525,69000000.0
2008-06-02 09:35:00,4.79533,4.79557,4.79337,4.79491,85000000.0
2008-06-02 09:40:00,4.79414,4.79616,4.79229,4.79499,74000000.0
2008-06-02 09:45:00,4.79578,4.7974,4.79348,4.79676,76000000.0
2008-06-02 09:50:00,4.79563,4.79647,4.79302,4.79545,74000000.0
2008-06-02 09:55:00,4.79532,4.79682,4.79331,4.79682,68000000.0
2008-06-02 10:00:00,4.79666,4.7977,4.79482,4.79625,75000000.0
2008-06-02 10:05:00,4.79624,4.79767,4.7956,4.79766,50000000.0
2008-06-02 10:10:00,4.79778,4.79818,4.79411,4.7948,70000000.0
2008-06-02 10:15:00,4.79508,4.79585,4.7937,4.79398,74000000.0
2008-06-02 10:20:00,4.79565,4.79635,4.79408,4.79569,60000000.0
2008-06-02 10:25:00,4.79657,4.7987,4.79544,4.79765,60000000.0
2008-06-02 10:30:00,4.79666,4.79885,4.79607,4.79741,57000000.0
2008-06-02 10:35:00,4.79721,4.79835,4.79549,4.79549,72000000.0
2008-06-02 10:40:00,4.79692,4.79692,4.78947,4.79083,62000000.0
2008-06-02 10:45:00,4.78952,4.79066,4.78783,4.78992,55000000.0
2008-06-02 10:50:00,4.78923,4.78964,4.78654,4.7884,72000000.0
2008-06-02 10:55:00,4.78894,4.78994,4.78687,4.78756,49000000.0
2008-06-02 11:00:00,4.78702,4.78806,4.78449,4.78633,61000000.0
2008-06-02 11:05:00,4.78681,4.78825,4.7856,4.78825,71000000.0
2008-06-02 11:10:00,4.78678,4.79009,4.78678,4.78957,67000000.0
2008-06-02 11:15:00,4.78899,4.79138,4.78803,4.79054,63000000.0
2008-06-02 11:20:00,4.79161,4.79214,4.78994,4.79078,76000000.0
2008-06-02 11:25:00,4.79184,4.79184,4.78919,4.79118,64000000.0
2008-06-02 11:30:00,4.79092,4.79244,4.78923,4.79244,74000000.0
2008-06-02 11:35:00,4.79216,4.79262,4.78935,4.78935,60000000.0
2008-06-02 11:40:00,4.79135,4.7917,4.78949,4.79025,64000000.0
2008-06-02 11:45:00,4.79102,4.79173,4.78796,4.78981,62000000.0
2008-06-02 11:50:00,4.78934,4.79065,4.78846,4.78903,68000000.0
2008-06-02 11:55:00,4.78956,4.79094,4.78866,4.78979,52000000.0
2008-06-02 12:00:00,4.7891,4.79063,4.78795,4.7885,63000000.0
2008-06-02 12:05:00,4.78769,4.78933,4.78693,4.78775,61000000.0
2008-06-02 12:10:00,4.78694,4.78872,4.78637,4.78872,63000000.0
2008-06-02 12:15:00,4.78856,4.79076,4.78759,4.79076,56000000.0
2008-06-02 12:20:00,4.79099,4.79388,4.78995,4.79255,70000000.0
2008-06-02 12:25:00,4.79308,4.79466,4.79221,4.79382,57000000.0
2008-06-02 12:30:00,4.79409,4.79448,4.79171,4.79181,61000000.0
2008-06-02 12:35:00,4.79317,4.79462,4.79143,4.79286,64000000.0
2008-06-02 12:40:00,4.79312,4.79564,4.79156,4.7945,70000000.0
2008-06-02 12:45:00,4.79423,4.79615,4.79372,4.79454,65000000.0
2008-06-02 12:50:00,4.79557,4.79599,4.7931,4.7945,66000000.0
2008-06-02 12:55:00,4.79306,4.79467,4.79171,4.79372,62000000.0
2008-06-02 13:00:00,4.79468,4.79578,4.79317,4.79557,81000000.0
2008-06-02 13:05:00,4.7951,4.79871,4.79412,4.79794,77000000.0
2008-06-02 13:10:00,4.79817,4.79859,4.79531,4.79675,79000000.0
2008-06-02 13:15:00,4.79612,4.79725,4.79508,4.79649,63000000.0
2008-06-02 13:20:00,4.79678,4.7973,4.79354,4.7956,78000000.0
2008-06-02 13:25:00,4.79622,4.79819,4.79476,4.79753,62000000.0
2008-06-02 13:30:00,4.79687,4.79873,4.79608,4.79802,55000000.0
2008-06-02 13:35:00,4.79744,4.79786,4.79484,4.79519,65000000.0
2008-06-02 13:40:00,4.79654,4.79748,4.79515,4.79714,55000000.0
2008-06-02 13:45:00,4.79727,4.79801,4.79512,4.79512,64000000.0
2008-06-02 13:50:00,4.79544,4.79923,4.79451,4.79719,58000000.0
2008-06-02 13:55:00,4.79695,4.80156,4.79684,4.80131,59000000.0
2008-06-02 14:00:00,4.80078,4.80123,4.79904,4.79998,72000000.0
2008-06-02 14:05:00,4.79977,4.80085,4.79836,4.79958,60000000.0
2008-06-02 14:10:00,4.79823,4.80079,4.79823,4.80036,56000000.0
2008-06-02 14:15:00,4.79972,4.80164,4.7983,4.80078,76000000.0
2008-06-02 14:20:00,4.80188,4.80469,4.80123,4.80301,52000000.0
2008-06-02 14:25:00,4.80273,4.80345,4.80117,4.80279,65000000.0
2008-06-02 14:30:00,4.80326,4.80326,4.79967,4.80172,60000000.0
2008-06-02 14:35:00,4.80048,4.80573,4.80048,4.80461,63000000.0
2008-06-02 14:40:00,4.80356,4.80462,4.80131,4.80181,77000000.0
2008-06-02 14:45:00,4.80278,4.80379,4.80053,4.80314,56000000.0
2008-06-02 14:50:00,4.80292,4.80383,4.80134,4.80247,60000000.0
2008-06-02 14:55:00,4.80186,4.80471,4.80186,4.80304,71000000.0
2008-06-02 15:00:00,4.8032,4.80612,4.80226,4.80475,76000000.0
2008-06-02 15:05:00,4.80585,4.80585,4.80373,4.80489,68000000.0
2008-06-02 15:10:00,4.80571,4.80923,4.80571,4.80645,61000000.0
2008-06-02 15:15:00,4.80704,4.8078,4.80455,4.80598,68000000.0
2008-06-02 15:20:00,4.8074,4.80776,4.80494,4.80598,59000000.0
2008-06-02 15:25:00,4.80512,4.80612,4.80313,4.80435,71000000.0
2008-06-02 15:30:00,4.80412,4.80556,4.80284,4.80404,68000000.0
2008-06-02 15:35:00,4.8049,4.80545,4.803,4.80462,52000000.0
2008-06-02 15:40:00,4.80368,4.80439,4.80232,4.80349,62000000.0
2008-06-02 15:45:00,4.80261,4.80363,4.80022,4.8022,81000000.0
2008-06-02 15:50:00,4.80222,4.80269,4.80052,4.80216,75000000.0
2008-06-02 15:55:00,4.80227,4.80291,4.80016,4.80109,74000000.0
2008-06-02 16:00:00,4.80282,4.80926,4.80217,4.80635,61000000.0
2008-06-02 16:05:00,4.8069,4.8069,4.80274,4.80457,70000000.0
2008-06-02 16:10:00,4.80374,4.80476,4.80052,4.80121,64000000.0
2008-06-02 16:15:00,4.8012,4.80184,4.79892,4.79983,66000000.0
2008-06-02 16:20:00,4.80004,4.80177,4.79744,4.79923,65000000.0
2008-06-02 16:25:00,4.79803,4.79891,4.79557,4.79635,51000000.0
2008-06-02 16:30:00,4.79673,4.79848,4.79559,4.79848,53000000.0
2008-06-02 16:35:00,4.79669,4.79938,4.79624,4.798,78000000.0
2008-06-02 16:40:00,4.79785,4.79974,4.79722,4.79892,86000000.0
2008-06-02 16:45:00,4.79789,4.80059,4.79748,4.80009,59000000.0
2008-06-02 16:50:00,4.799,4.80108,4.79814,4.79977,66000000.0
2008-06-02 16:55:00,4.79934,4.8002,4.79616,4.79769,52000000.0
2008-06-02 17:00:00,4.79779,4.79849,4.79414,4.79463,62000000.0
2008-06-02 17:05:00,4.79423,4.79689,4.79206,4.79326,73000000.0
2008-06-02 17:10:00,4.79256,4.79571,4.79247,4.79352,57000000.0
2008-06-02 17:15:00,4.79334,4.79612,4.79298,4.79564,71000000.0
2008-06-02 17:20:00,4.79554,4.79728,4.79468,4.79617,55000000.0
2008-06-02 17:25:00,4.79593,4.79623,4.79279,4.79279,62000000.0
2008-06-02 17:30:00,4.79315,4.79424,4.79182,4.79381,63000000.0
2008-06-02 17:35:00,4.79303,4.79418,4.78919,4.78919,64000000.0
2008-06-02 17:40:00,4.78974,4.79162,4.7891,4.7897,76000000.0
2008-06-02 17:45:00,4.79058,4.79091,4.78788,4.78946,60000000.0
2008-06-02 17:50:00,4.79051,4.79123,4.78891,4.79095,86000000.0
2008-06-02 17:55:00,4.78952,4.79229,4.78849,4.79184,66000000.0
2008-06-02 18:00:00,4.79062,4.79285,4.78908,4.79081,72000000.0
2008-06-02 18:05:00,4.79299,4.79361,4.79072,4.7924,73000000.0
2008-06-02 18:10:00,4.79255,4.79255,4.78991,4.79144,58000000.0
2008-06-02 18:15:00,4.79087,4.79177,4.7896,4.79082,61000000.0
2008-06-02 18:20:00,4.79028,4.79338,4.78988,4.79191,63000000.0
2008-06-02 18:25:00,4.79153,4.79333,4.79084,4.79276,67000000.0
2008-06-02 18:30:00,4.79182,4.79314,4.79026,4.79077,65000000.0
2008-06-02 18:35:00,4.79014,4.79014,4.77898,4.78008,76000000.0
2008-06-02 18:40:00,4.78249,4.78675,4.78142,4.78495,67000000.0
2008-06-02 18:45:00,4.78514,4.78777,4.78284,4.78338,66000000.0
2008-06-02 18:50:00,4.78421,4.78656,4.78328,4.7851,63000000.0
2008-06-02 18:55:00,4.78697,4.78825,4.7858,4.78723,71000000.0
2008-06-02 19:00:00,4.78773,4.78784,4.78566,4.78697,70000000.0
2008-06-02 19:05:00,4.78799,4.78822,4.783,4.78599,76000000.0
2008-06-02 19:10:00,4.7852,4.78752,4.78441,4.78486,68000000.0
2008-06-02 19:15:00,4.78548,4.78615,4.78377,4.78501,61000000.0
2008-06-02 19:20:00,4.78569,4.78696,4.78316,4.78598,72000000.0
2008-06-02 19:25:00,4.78571,4.78789,4.78463,4.78789,62000000.0
2008-06-02 19:30:00,4.78759,4.7877,4.78462,4.78623,66000000.0
2008-06-02 19:35:00,4.78535,4.78779,4.78535,4.78687,63000000.0
2008-06-02 19:40:00,4.78709,4.78852,4.78613,4.78627,70000000.0
2008-06-02 19:45:00,4.78621,4.78824,4.78602,4.78797,70000000.0
2008-06-02 19:50:00,4.78681,4.78938,4.7862,4.7888,71000000.0
2008-06-02 19:55:00,4.78946,4.79123,4.78784,4.78877,68000000.0
2008-06-02 20:00:00,4.79114,4.79244,4.79009,4.79082,67000000.0
2008-06-02 20:05:00,4.79067,4.79485,4.79,4.7936,65000000.0
2008-06-02 20:10:00,4.79432,4.79432,4.7917,4.79272,66000000.0
2008-06-02 20:15:00,4.79341,4.7936,4.79155,4.79275,64000000.0
2008-06-02 20:20:00,4.79183,4.79399,4.79152,4.79193,65000000.0
2008-06-02 20:25:00,4.79311,4.79357,4.79071,4.79263,63000000.0
2008-06-02 20:30:00,4.79265,4.79365,4.7913,4.79219,59000000.0
2008-06-02 20:35:00,4.79188,4.79338,4.79136,4.79144,70000000.0
2008-06-02 20:40:00,4.79205,4.79401,4.79175,4.79195,89000000.0
2008-06-02 20:45:00,4.79241,4.7934,4.79074,4.79074,67000000.0
2008-06-02 20:50:00,4.79107,4.79385,4.79078,4.7935,62000000.0
2008-06-02 20:55:00,4.79341,4.79489,4.79163,4.79205,65000000.0
2008-06-02 21:00:00,4.79277,4.79364,4.79107,4.7919,72000000.0
2008-06-02 21:05:00,4.7928,4.7931,4.79059,4.79205,66000000.0
2008-06-02 21:10:00,4.79215,4.7946,4.79155,4.7946,62000000.0
2008-06-02 21:15:00,4.79419,4.79621,4.79328,4.79454,68000000.0
2008-06-02 21:20:00,4.79338,4.79533,4.79273,4.79295,52000000.0
2008-06-02 21:25:00,4.79413,4.79582,4.79314,4.79485,58000000.0
2008-06-02 21:30:00,4.79545,4.79581,4.79363,4.79371,59000000.0
2008-06-02 21:35:00,4.79534,4.79551,4.79375,4.79498,88000000.0
2008-06-02 21:40:00,4.7946,4.79568,4.79342,4.79568,65000000.0
2008-06-02 21:45:00,4.79531,4.79612,4.79402,4.79612,62000000.0
2008-06-02 21:50:00,4.79467,4.7964,4.79422,4.79467,62000000.0
2008-06-02 21:55:00,4.79518,4.79518,4.79266,4.79424,72000000.0
2008-06-02 22:00:00,4.79385,4.79506,4.79286,4.79443,79000000.0
2008-06-02 22:05:00,4.79413,4.79479,4.79271,4.7942,67000000.0
2008-06-02 22:10:00,4.79428,4.79451,4.7927,4.79429,64000000.0
2008-06-02 22:15:00,4.7942,4.79498,4.79291,4.79494,69000000.0
2008-06-02 22:20:00,4.79473,4.79473,4.79269,4.79321,69000000.0
2008-06-02 22:25:00,4.7928,4.79378,4.79178,4.79277,63000000.0
2008-06-02 22:30:00,4.79235,4.79355,4.7916,4.79189,60000000.0
2008-06-02 22:35:00,4.79234,4.79357,4.79181,4.79276,56000000.0
2008-06-02 22:40:00,4.79178,4.79432,4.79168,4.79273,63000000.0
2008-06-02 22:45:00,4.79361,4.79537,4.79257,4.79433,68000000.0
2008-06-02 22:50:00,4.79441,4.79568,4.79347,4.79351,70000000.0
2008-06-02 22:55:00,4.79408,4.796,4.79359,4.79414,64000000.0
2008-06-02 23:00:00,4.79367,4.79518,4.7934,4.79511,68000000.0
2008-06-02 23:05:00,4.79461,4.79481,4.79305,4.79402,60000000.0
2008-06-02 23:10:00,4.79385,4.79474,4.79291,4.7931,66000000.0
2008-06-02 23:15:00,4.79407,4.79451,4.79247,4.79296,65000000.0
2008-06-02 23:20:00,4.79298,4.7938,4.79172,4.79249,66000000.0
2008-06-02 23:25:00,4.79276,4.79372,4.79192,4.79276,64000000.0
2008-06-02 23:30:00,4.79264,4.79356,4.79163,4.79299,72000000.0
2008-06-02 23:35:00,4.79214,4.79451,4.79141,4.79296,62000000.0
2008-06-02 23:40:00,4.79288,4.79453,4.79148,4.79294,80000000.0
2008-06-02 23:45:00,4.79416,4.79497,4.79267,4.79483,76000000.0
2008-06-02 23:50:00,4.79355,4.79442,4.79275,4.79311,67000000.0
2008-06-02 23:55:00,4.79354,4.79423,4.79243,4.79354,76000000.0
2008-06-03 00:00:00,4.79359,4.79663,4.79202,4.79224,70000000.0
2008-06-03 00:05:00,4.79363,4.79364,4.79149,4.79319,62000000.0
2008-06-03 00:10:00,4.7922,4.79361,4.79173,4.79305,63000000.0
2008-06-03 00:15:00,4.79178,4.79309,4.79126,4.79191,65000000.0
2008-06-03 00:20:00,4.79254,4.79254,4.78954,4.79027,60000000.0
2008-06-03 00:25:00,4.78996,4.79168,4.7893,4.79114,66000000.0
2008-06-03 00:30:00,4.79076,4.79079,4.78922,4.78998,64000000.0
2008-06-03 00:35:00,4.79051,4.79067,4.78845,4.78858,80000000.0
2008-06-03 00:40:00,4.79054,4.79086,4.78895,4.79012,61000000.0
2008-06-03 00:45:00,4.79068,4.79182,4.79007,4.79074,63000000.0
2008-06-03 00:50:00,4.79149,4.79244,4.79081,4.79221,60000000.0
2008-06-03 00:55:00,4.79132,4.79296,4.79093,4.79259,66000000.0
2008-06-03 01:00:00,4.79215,4.79284,4.79122,4.79224,63000000.0
2008-06-03 01:05:00,4.79204,4.79322,4.79141,4.79257,70000000.0
2008-06-03 01:10:00,4.79315,4.79327,4.79125,4.79181,55000000.0
2008-06-03 01:15:00,4.79286,4.79315,4.79141,4.79288,63000000.0
2008-06-03 01:20:00,4.79242,4.79354,4.79136,4.79336,59000000.0
2008-06-03 01:25:00,4.79346,4.79375,4.79158,4.79261,70000000.0
2008-06-03 01:30:00,4.79216,4.79333,4.79125,4.79318,68000000.0
2008-06-03 01:35:00,4.79347,4.79392,4.79227,4.79325,71000000.0
2008-06-03 01:40:00,4.7933,4.79398,4.79231,4.79243,72000000.0
2008-06-03 01:45:00,4.79304,4.79404,4.79192,4.79316,68000000.0
2008-06-03 01:50:00,4.79384,4.79442,4.79259,4.79409,67000000.0
2008-06-03 01:55:00,4.79424,4.79447,4.79282,4.79331,61000000.0
2008-06-03 02:00:00,4.79444,4.79554,4.79309,4.79309,69000000.0
2008-06-03 02:05:00,4.79387,4.79603,4.79353,4.79493,73000000.0
2008-06-03 02:10:00,4.79413,4.79547,4.79344,4.79481,74000000.0
2008-06-03 02:15:00,4.79541,4.79603,4.79433,4.79586,70000000.0
2008-06-03 02:20:00,4.79542,4.79626,4.79392,4.79439,74000000.0
2008-06-03 02:25:00,4.79519,4.79575,4.794,4.79515,59000000.0
2008-06-03 02:30:00,4.79558,4.79558,4.79335,4.79394,64000000.0
2008-06-03 02:35:00,4.79395,4.79499,4.79284,4.79333,71000000.0
2008-06-03 02:40:00,4.79386,4.79476,4.79298,4.79425,69000000.0
2008-06-03 02:45:00,4.79401,4.7948,4.79312,4.7948,69000000.0
2008-06-03 02:50:00,4.79287,4.7957,4.79287,4.7957,66000000.0
2008-06-03 02:55:00,4.79554,4.79614,4.79416,4.79489,65000000.0
2008-06-03 03:00:00,4.79422,4.79611,4.79422,4.79503,67000000.0
2008-06-03 03:05:00,4.79579,4.79686,4.79452,4.79607,68000000.0
2008-06-03 03:10:00,4.79647,4.79703,4.79497,4.79653,80000000.0
2008-06-03 03:15:00,4.79482,4.79723,4.79482,4.79515,50000000.0
2008-06-03 03:20:00,4.7969,4.79696,4.79494,4.79654,62000000.0
2008-06-03 03:25:00,4.79566,4.79718,4.79523,4.79604,71000000.0
2008-06-03 03:30:00,4.79593,4.79761,4.7953,4.79742,68000000.0
2008-06-03 03:35:00,4.79758,4.79836,4.7964,4.79724,60000000.0
2008-06-03 03:40:00,4.79708,4.79774,4.79479,4.79673,82000000.0
2008-06-03 03:45:00,4.79724,4.7973,4.79513,4.79661,53000000.0
2008-06-03 03:50:00,4.79634,4.80008,4.79527,4.79868,74000000.0
2008-06-03 03:55:00,4.79998,4.80008,4.79836,4.79947,63000000.0
2008-06-03 04:00:00,4.79895,4.79998,4.79765,4.79909,70000000.0
2008-06-03 04:05:00,4.799,4.79973,4.79721,4.79853,66000000.0
2008-06-03 04:10:00,4.7997,4.80004,4.79747,4.79841,77000000.0
2008-06-03 04:15:00,4.79913,4.79955,4.79729,4.79941,57000000.0
2008-06-03 04:20:00,4.79881,4.79966,4.79718,4.79779,62000000.0
2008-06-03 04:25:00,4.79838,4.79864,4.79614,4.79763,53000000.0
2008-06-03 04:30:00,4.79852,4.79884,4.7969,4.79826,66000000.0
2008-06-03 04:35:00,4.79656,4.79862,4.79656,4.79805,64000000.0
2008-06-03 04:40:00,4.79802,4.79995,4.79763,4.79864,54000000.0
2008-06-03 04:45:00,4.79826,4.79921,4.7971,4.79844,63000000.0
2008-06-03 04:50:00,4.79775,4.79874,4.79714,4.7984,71000000.0
2008-06-03 04:55:00,4.79781,4.79896,4.79728,4.79802,65000000.0
2008-06-03 05:00:00,4.7981,4.79843,4.79683,4.79738,62000000.0
2008-06-03 05:05:00,4.79742,4.79821,4.79666,4.79738,72000000.0
2008-06-03 05:10:00,4.79668,4.79834,4.79653,4.79739,59000000.0
2008-06-03 05:15:00,4.79807,4.79919,4.79722,4.79881,67000000.0
2008-06-03 05:20:00,4.79841,4.79917,4.79714,4.79778,79000000.0
2008-06-03 05:25:00,4.79852,4.79863,4.79658,4.79713,66000000.0
2008-06-03 05:30:00,4.79695,4.79805,4.79622,4.79727,76000000.0
2008-06-03 05:35:00,4.79679,4.79806,4.79601,4.79701,78000000.0
2008-06-03 05:40:00,4.79674,4.79765,4.79607,4.79673,61000000.0
2008-06-03 05:45:00,4.7968,4.79717,4.79476,4.79505,77000000.0
2008-06-03 05:50:00,4.79444,4.79618,4.79444,4.79582,62000000.0
2008-06-03 05:55:00,4.79477,4.79605,4.79422,4.79438,70000000.0
2008-06-03 06:00:00,4.79532,4.79631,4.79426,4.79631,77000000.0
2008-06-03 06:05:00,4.79555,4.79668,4.79492,4.79664,81000000.0
2008-06-03 06:10:00,4.79652,4.79682,4.79442,4.79591,73000000.0
2008-06-03 06:15:00,4.79504,4.79704,4.7939,4.79635,69000000.0
2008-06-03 06:20:00,4.79632,4.79742,4.79516,4.7964,68000000.0
2008-06-03 06:25:00,4.79597,4.79711,4.79554,4.79604,71000000.0
2008-06-03 06:30:00,4.79695,4.79762,4.79458,4.79762,58000000.0
2008-06-03 06:35:00,4.79746,4.79841,4.79633,4.79788,72000000.0
2008-06-03 06:40:00,4.79797,4.79806,4.79612,4.79691,71000000.0
2008-06-03 06:45:00,4.79756,4.79829,4.7958,4.79765,69000000.0
2008-06-03 06:50:00,4.79672,4.79926,4.79649,4.79821,56000000.0
2008-06-03 06:55:00,4.79912,4.79919,4.79665,4.79717,64000000.0
2008-06-03 07:00:00,4.79748,4.79811,4.79586,4.79586,58000000.0
2008-06-03 07:05:00,4.79676,4.7974,4.79526,4.79639,59000000.0
2008-06-03 07:10:00,4.79591,4.79717,4.79493,4.79638,82000000.0
2008-06-03 07:15:00,4.79637,4.79717,4.79536,4.7957,80000000.0
2008-06-03 07:20:00,4.7963,4.7971,4.79453,4.79567,76000000.0
2008-06-03 07:25:00,4.79691,4.79691,4.79121,4.79271,78000000.0
2008-06-03 07:30:00,4.79234,4.80041,4.79001,4.79072,61000000.0
2008-06-03 07:35:00,4.79119,4.7917,4.78856,4.78951,63000000.0
2008-06-03 07:40:00,4.78971,4.79017,4.78758,4.78966,55000000.0
2008-06-03 07:45:00,4.78927,4.79059,4.78795,4.78924,59000000.0
2008-06-03 07:50:00,4.78946,4.79143,4.7885,4.78963,67000000.0
2008-06-03 07:55:00,4.79126,4.79133,4.78886,4.79011,62000000.0
2008-06-03 08:00:00,4.79034,4.79034,4.7876,4.78945,65000000.0
2008-06-03 08:05:00,4.78876,4.79135,4.78787,4.79019,73000000.0
2008-06-03 08:10:00,4.79003,4.79248,4.78716,4.79157,58000000.0
2008-06-03 08:15:00,4.79187,4.79187,4.78748,4.79071,59000000.0
2008-06-03 08:20:00,4.79144,4.79144,4.78668,4.78883,64000000.0
2008-06-03 08:25:00,4.78955,4.79076,4.78807,4.78928,56000000.0
2008-06-03 08:30:00,4.7872,4.78763,4.78379,4.78542,62000000.0
2008-06-03 08:35:00,4.78422,4.78715,4.78375,4.78671,56000000.0
2008-06-03 08:40:00,4.78787,4.78841,4.78381,4.78453,58000000.0
2008-06-03 08:45:00,4.78411,4.78627,4.78346,4.7848,76000000.0
2008-06-03 08:50:00,4.78453,4.78615,4.78329,4.78615,81000000.0
2008-06-03 08:55:00,4.78516,4.78767,4.78472,4.78571,70000000.0
2008-06-03 09:00:00,4.78523,4.78718,4.78501,4.78637,62000000.0
2008-06-03 09:05:00,4.78651,4.79022,4.78486,4.78917,66000000.0
2008-06-03 09:10:00,4.78856,4.79083,4.78746,4.78824,67000000.0
2008-06-03 09:15:00,4.78816,4.78851,4.7839,4.78518,72000000.0
2008-06-03 09:20:00,4.78487,4.78731,4.78376,4.78673,74000000.0
2008-06-03 09:25:00,4.78526,4.78623,4.78387,4.78419,68000000.0
2008-06-03 09:30:00,4.7852,4.78609,4.78336,4.78385,69000000.0
2008-06-03 09:35:00,4.78319,4.78472,4.78025,4.7827,85000000.0
2008-06-03 09:40:00,4.78426,4.78428,4.78156,4.78349,74000000.0
2008-06-03 09:45:00,4.78421,4.78421,4.77916,4.78035,76000000.0
2008-06-03 09:50:00,4.78014,4.78269,4.77831,4.78099,74000000.0
2008-06-03 09:55:00,4.78234,4.78257,4.77702,4.77918,68000000.0
2008-06-03 10:00:00,4.77895,4.78158,4.77847,4.78056,75000000.0
2008-06-03 10:05:00,4.78028,4.78278,4.77978,4.78225,50000000.0
2008-06-03 10:10:00,4.78232,4.78302,4.778,4.77891,70000000.0
2008-06-03 10:15:00,4.77811,4.77926,4.77488,4.77668,74000000.0
2008-06-03 10:20:00,4.77456,4.77726,4.77276,4.77368,60000000.0
2008-06-03 10:25:00,4.77331,4.77567,4.77266,4.77407,60000000.0
2008-06-03 10:30:00,4.77405,4.7762,4.77321,4.77422,57000000.0
2008-06-03 10:35:00,4.77411,4.77503,4.76924,4.7709,72000000.0
2008-06-03 10:40:00,4.77029,4.77363,4.76999,4.77134,62000000.0
2008-06-03 10:45:00,4.77136,4.77147,4.76725,4.77034,55000000.0
2008-06-03 10:50:00,4.76981,4.771,4.76874,4.77004,72000000.0
2008-06-03 10:55:00,4.77034,4.7705,4.76568,4.76775,49000000.0
2008-06-03 11:00:00,4.7667,4.76964,4.76614,4.76882,61000000.0
2008-06-03 11:05:00,4.76974,4.77075,4.76863,4.77075,71000000.0
2008-06-03 11:10:00,4.77011,4.77252,4.76924,4.77025,67000000.0
2008-06-03 11:15:00,4.77079,4.77212,4.76929,4.77055,63000000.0
2008-06-03 11:20:00,4.76976,4.77243,4.76903,4.77243,76000000.0
2008-06-03 11:25:00,4.77208,4.77274,4.76928,4.77274,64000000.0
2008-06-03 11:30:00,4.77268,4.77511,4.77139,4.77476,74000000.0
2008-06-03 11:35:00,4.77396,4.77444,4.77219,4.77293,60000000.0
2008-06-03 11:40:00,4.7742,4.77564,4.77214,4.77502,64000000.0
2008-06-03 11:45:00,4.77426,4.77547,4.77332,4.77404,62000000.0
2008-06-03 11:50:00,4.77376,4.77702,4.77376,4.77644,68000000.0
2008-06-03 11:55:00,4.77615,4.77762,4.77583,4.77726,52000000.0
2008-06-03 12:00:00,4.7765,4.77757,4.77471,4.77564,63000000.0
2008-06-03 12:05:00,4.77543,4.77958,4.77508,4.77815,61000000.0
2008-06-03 12:10:00,4.77764,4.77858,4.77468,4.77651,63000000.0
2008-06-03 12:15:00,4.77605,4.77646,4.7748,4.77567,56000000.0
2008-06-03 12:20:00,4.77642,4.77672,4.77492,4.77557,70000000.0
2008-06-03 12:25:00,4.7757,4.777,4.77462,4.77555,57000000.0
2008-06-03 12:30:00,4.77542,4.77739,4.77528,4.77601,61000000.0
2008-06-03 12:35:00,4.77611,4.77863,4.77584,4.77772,64000000.0
2008-06-03 12:40:00,4.77694,4.77782,4.7737,4.77505,70000000.0
2008-06-03 12:45:00,4.77519,4.77568,4.77339,4.77339,65000000.0
2008-06-03 12:50:00,4.77383,4.77556,4.77274,4.7751,66000000.0
2008-06-03 12:55:00,4.77414,4.77741,4.77369,4.77599,62000000.0
2008-06-03 13:00:00,4.77609,4.77892,4.77539,4.77892,81000000.0
2008-06-03 13:05:00,4.77738,4.77866,4.77564,4.77564,77000000.0
2008-06-03 13:10:00,4.77724,4.77797,4.77593,4.77719,79000000.0
2008-06-03 13:15:00,4.77685,4.78013,4.7765,4.7765,63000000.0
2008-06-03 13:20:00,4.77733,4.77978,4.777,4.77914,78000000.0
2008-06-03 13:25:00,4.77855,4.77987,4.77653,4.77838,62000000.0
2008-06-03 13:30:00,4.7784,4.78035,4.77785,4.77859,55000000.0
2008-06-03 13:35:00,4.77869,4.78031,4.77815,4.77932,65000000.0
2008-06-03 13:40:00,4.77946,4.78006,4.77759,4.77862,55000000.0
2008-06-03 13:45:00,4.77862,4.7791,4.77649,4.77823,64000000.0
2008-06-03 13:50:00,4.77843,4.77903,4.77533,4.77862,58000000.0
2008-06-03 13:55:00,4.77794,4.78018,4.77749,4.77942,59000000.0
2008-06-03 14:00:00,4.77999,4.77999,4.77543,4.77752,72000000.0
2008-06-03 14:05:00,4.77651,4.77864,4.77595,4.77704,60000000.0
2008-06-03 14:10:00,4.77717,4.77868,4.77607,4.77607,56000000.0
2008-06-03 14:15:00,4.77696,4.7783,4.77514,4.77591,76000000.0
2008-06-03 14:20:00,4.77543,4.77713,4.77501,4.77638,52000000.0
2008-06-03 14:25:00,4.77653,4.77844,4.7758,4.77663,65000000.0
2008-06-03 14:30:00,4.77632,4.77843,4.7758,4.77756,60000000.0
2008-06-03 14:35:00,4.77686,4.77793,4.77561,4.77708,63000000.0
2008-06-03 14:40:00,4.77733,4.77748,4.77477,4.7756,77000000.0
2008-06-03 14:45:00,4.77558,4.77709,4.77482,4.77667,56000000.0
2008-06-03 14:50:00,4.77567,4.77644,4.77315,4.77468,60000000.0
2008-06-03 14:55:00,4.77445,4.77542,4.77215,4.77379,71000000.0
2008-06-03 15:00:00,4.77649,4.79487,4.77528,4.7913,76000000.0
2008-06-03 15:05:00,4.79,4.79696,4.78944,4.7957,68000000.0
2008-06-03 15:10:00,4.79541,4.80134,4.79538,4.7995,61000000.0
2008-06-03 15:15:00,4.7988,4.80758,4.79752,4.80639,68000000.0
2008-06-03 15:20:00,4.80691,4.82045,4.80684,4.81505,59000000.0
2008-06-03 15:25:00,4.81511,4.82375,4.81414,4.81763,71000000.0
2008-06-03 15:30:00,4.81787,4.81844,4.81445,4.81716,68000000.0
2008-06-03 15:35:00,4.8174,4.82316,4.81643,4.82193,52000000.0
2008-06-03 15:40:00,4.81967,4.82444,4.8193,4.82268,62000000.0
2008-06-03 15:45:00,4.82546,4.82711,4.82119,4.82168,81000000.0
2008-06-03 15:50:00,4.82293,4.82446,4.81964,4.81997,75000000.0
2008-06-03 15:55:00,4.82086,4.82197,4.81881,4.81939,74000000.0
2008-06-03 16:00:00,4.82206,4.83352,4.82083,4.82917,61000000.0
2008-06-03 16:05:00,4.83041,4.83041,4.82674,4.82916,70000000.0
2008-06-03 16:10:00,4.82806,4.82934,4.82512,4.82615,64000000.0
2008-06-03 16:15:00,4.82568,4.82812,4.82449,4.82657,66000000.0
2008-06-03 16:20:00,4.82578,4.82825,4.82397,4.82424,65000000.0
2008-06-03 16:25:00,4.82493,4.82541,4.81853,4.8201,51000000.0
2008-06-03 16:30:00,4.81925,4.82094,4.8174,4.81859,53000000.0
2008-06-03 16:35:00,4.81963,4.8211,4.81778,4.8211,78000000.0
2008-06-03 16:40:00,4.81971,4.82279,4.81971,4.82246,86000000.0
2008-06-03 16:45:00,4.82218,4.82235,4.81869,4.82063,59000000.0
2008-06-03 16:50:00,4.81988,4.82147,4.8186,4.82102,66000000.0
2008-06-03 16:55:00,4.82099,4.82103,4.81702,4.81703,52000000.0
2008-06-03 17:00:00,4.81691,4.81996,4.81658,4.81658,62000000.0
2008-06-03 17:05:00,4.81844,4.82,4.81679,4.81943,73000000.0
2008-06-03 17:10:00,4.81843,4.82438,4.81843,4.82359,57000000.0
2008-06-03 17:15:00,4.82256,4.82413,4.82168,4.82269,71000000.0
2008-06-03 17:20:00,4.82363,4.82551,4.82214,4.82246,55000000.0
2008-06-03 17:25:00,4.8223,4.82385,4.8211,4.82228,62000000.0
2008-06-03 17:30:00,4.82237,4.82347,4.82027,4.82211,63000000.0
2008-06-03 17:35:00,4.82147,4.82298,4.81789,4.81963,64000000.0
2008-06-03 17:40:00,4.82015,4.82112,4.81797,4.82081,76000000.0
2008-06-03 17:45:00,4.81937,4.82142,4.81908,4.81992,60000000.0
2008-06-03 17:50:00,4.8213,4.8213,4.81909,4.82053,86000000.0
2008-06-03 17:55:00,4.81949,4.82134,4.81885,4.82016,66000000.0
2008-06-03 18:00:00,4.82007,4.82187,4.81938,4.81957,72000000.0
2008-06-03 18:05:00,4.81971,4.82087,4.81852,4.82012,73000000.0
2008-06-03 18:10:00,4.82025,4.82448,4.81983,4.82361,58000000.0
2008-06-03 18:15:00,4.82219,4.82472,4.82165,4.82472,61000000.0
2008-06-03 18:20:00,4.82465,4.82465,4.82145,4.82309,63000000.0
2008-06-03 18:25:00,4.82266,4.8256,4.82172,4.82314,67000000.0
2008-06-03 18:30:00,4.82366,4.82529,4.82234,4.8224,65000000.0
2008-06-03 18:35:00,4.82318,4.82602,4.82221,4.82553,76000000.0
2008-06-03 18:40:00,4.82546,4.82678,4.82497,4.826,67000000.0
2008-06-03 18:45:00,4.82509,4.82701,4.82471,4.82548,66000000.0
2008-06-03 18:50:00,4.82644,4.82644,4.824,4.824,63000000.0
2008-06-03 18:55:00,4.82579,4.82725,4.82375,4.82507,71000000.0
2008-06-03 19:00:00,4.82541,4.82541,4.82257,4.82397,70000000.0
2008-06-03 19:05:00,4.82367,4.82467,4.82243,4.82382,76000000.0
2008-06-03 19:10:00,4.82504,4.82586,4.82359,4.82541,68000000.0
2008-06-03 19:15:00,4.82518,4.827,4.82444,4.82567,61000000.0
2008-06-03 19:20:00,4.82802,4.82926,4.82605,4.82701,72000000.0
2008-06-03 19:25:00,4.82618,4.82729,4.82406,4.82409,62000000.0
2008-06-03 19:30:00,4.82466,4.82466,4.82161,4.82161,66000000.0
2008-06-03 19:35:00,4.82284,4.82339,4.81899,4.8205,63000000.0
2008-06-03 19:40:00,4.82045,4.8232,4.81839,4.82289,70000000.0
2008-06-03 19:45:00,4.82243,4.82243,4.81986,4.82017,70000000.0
2008-06-03 19:50:00,4.82093,4.82107,4.81572,4.81739,71000000.0
2008-06-03 19:55:00,4.81776,4.81776,4.81495,4.81758,68000000.0
2008-06-03 20:00:00,4.81725,4.81725,4.81461,4.8164,67000000.0
2008-06-03 20:05:00,4.81758,4.8184,4.81519,4.81706,65000000.0
2008-06-03 20:10:00,4.81748,4.81944,4.81675,4.81694,66000000.0
2008-06-03 20:15:00,4.81675,4.81746,4.81352,4.81494,64000000.0
2008-06-03 20:20:00,4.81505,4.81623,4.81352,4.81589,65000000.0
2008-06-03 20:25:00,4.81468,4.81731,4.81356,4.81657,63000000.0
2008-06-03 20:30:00,4.81644,4.81877,4.8161,4.81726,59000000.0
2008-06-03 20:35:00,4.81647,4.81949,4.81588,4.81852,70000000.0
2008-06-03 20:40:00,4.81906,4.81914,4.81658,4.81734,89000000.0
2008-06-03 20:45:00,4.81765,4.81893,4.81549,4.8169,67000000.0
2008-06-03 20:50:00,4.81735,4.81803,4.81487,4.81675,62000000.0
2008-06-03 20:55:00,4.81482,4.81716,4.81482,4.81559,65000000.0
2008-06-03 21:00:00,4.81613,4.81891,4.81469,4.81792,72000000.0
2008-06-03 21:05:00,4.81796,4.82068,4.81751,4.81852,66000000.0
2008-06-03 21:10:00,4.81871,4.82061,4.81795,4.81935,62000000.0
2008-06-03 21:15:00,4.81849,4.81928,4.81617,4.81779,68000000.0
2008-06-03 21:20:00,4.8172,4.81956,4.81663,4.81826,52000000.0
2008-06-03 21:25:00,4.81817,4.81926,4.8172,4.81859,58000000.0
2008-06-03 21:30:00,4.81863,4.8198,4.81688,4.81967,59000000.0
2008-06-03 21:35:00,4.81932,4.81944,4.81641,4.81863,88000000.0
2008-06-03 21:40:00,4.81847,4.81847,4.81683,4.81825,65000000.0
2008-06-03 21:45:00,4.81877,4.8189,4.8166,4.8166,62000000.0
2008-06-03 21:50:00,4.81762,4.81818,4.81633,4.81798,62000000.0
2008-06-03 21:55:00,4.81847,4.81856,4.81645,4.81771,72000000.0
2008-06-03 22:00:00,4.81802,4.81888,4.81664,4.81882,79000000.0
2008-06-03 22:05:00,4.81818,4.81971,4.81781,4.81905,67000000.0
2008-06-03 22:10:00,4.81928,4.82035,4.81804,4.81993,64000000.0
2008-06-03 22:15:00,4.82014,4.82044,4.81861,4.81902,69000000.0
2008-06-03 22:20:00,4.81898,4.82068,4.8188,4.81918,69000000.0
2008-06-03 22:25:00,4.82029,4.82067,4.81848,4.81963,63000000.0
2008-06-03 22:30:00,4.81874,4.82078,4.81836,4.8203,60000000.0
2008-06-03 22:35:00,4.82142,4.82169,4.81954,4.82024,56000000.0
2008-06-03 22:40:00,4.82108,4.82218,4.82014,4.82175,63000000.0
2008-06-03 22:45:00,4.82117,4.82204,4.82024,4.82189,68000000.0
2008-06-03 22:50:00,4.82152,4.82227,4.81948,4.82105,70000000.0
2008-06-03 22:55:00,4.82058,4.82295,4.81988,4.82206,64000000.0
2008-06-03 23:00:00,4.82288,4.82538,4.82212,4.82396,68000000.0
2008-06-03 23:05:00,4.82296,4.82372,4.82072,4.82192,60000000.0
2008-06-03 23:10:00,4.82152,4.82288,4.82062,4.82164,66000000.0
2008-06-03 23:15:00,4.82101,4.82386,4.82093,4.82262,65000000.0
2008-06-03 23:20:00,4.82206,4.82358,4.82083,4.82224,66000000.0
2008-06-03 23:25:00,4.82226,4.82417,4.8215,4.82256,64000000.0
2008-06-03 23:30:00,4.82459,4.82556,4.8221,4.82431,72000000.0
2008-06-03 23:35:00,4.82439,4.82643,4.82399,4.82556,62000000.0
2008-06-03 23:40:00,4.82563,4.82724,4.82462,4.82595,80000000.0
2008-06-03 23:45:00,4.82513,4.82753,4.82464,4.82584,76000000.0
2008-06-03 23:50:00,4.82649,4.82702,4.82504,4.82579,67000000.0
2008-06-03 23:55:00,4.82496,4.82727,4.82449,4.82677,76000000.0
2008-06-04 00:00:00,4.82732,4.82732,4.82145,4.82462,70000000.0
2008-06-04 00:05:00,4.82469,4.82573,4.82236,4.82373,62000000.0
2008-06-04 00:10:00,4.82255,4.82439,4.82228,4.82377,63000000.0
2008-06-04 00:15:00,4.82342,4.82475,4.82275,4.82448,65000000.0
2008-06-04 00:20:00,4.82384,4.82534,4.82342,4.82415,60000000.0
2008-06-04 00:25:00,4.82427,4.82467,4.82302,4.824,66000000.0
2008-06-04 00:30:00,4.82405,4.82519,4.82283,4.82319,64000000.0
2008-06-04 00:35:00,4.82381,4.82432,4.8224,4.82412,80000000.0
2008-06-04 00:40:00,4.82356,4.82381,4.82125,4.82176,61000000.0
2008-06-04 00:45:00,4.82263,4.82325,4.82097,4.82325,63000000.0
2008-06-04 00:50:00,4.82169,4.82294,4.81947,4.82177,60000000.0
2008-06-04 00:55:00,4.8205,4.82322,4.8205,4.82195,66000000.0
2008-06-04 01:00:00,4.82226,4.82293,4.82022,4.82207,63000000.0
2008-06-04 01:05:00,4.82249,4.82255,4.81993,4.82007,70000000.0
2008-06-04 01:10:00,4.82016,4.82165,4.81883,4.8208,55000000.0
2008-06-04 01:15:00,4.81994,4.82195,4.81871,4.81989,63000000.0
2008-06-04 01:20:00,4.82046,4.82144,4.81808,4.81842,59000000.0
2008-06-04 01:25:00,4.81965,4.82152,4.81808,4.81961,70000000.0
2008-06-04 01:30:00,4.82118,4.82205,4.81863,4.82127,68000000.0
2008-06-04 01:35:00,4.82076,4.8216,4.81891,4.82,71000000.0
2008-06-04 01:40:00,4.81993,4.82261,4.81923,4.82032,72000000.0
2008-06-04 01:45:00,4.82135,4.82366,4.82073,4.82249,68000000.0
2008-06-04 01:50:00,4.82204,4.82325,4.8201,4.82118,67000000.0
2008-06-04 01:55:00,4.82118,4.8231,4.82008,4.82243,61000000.0
2008-06-04 02:00:00,4.82056,4.82265,4.82056,4.82238,69000000.0
2008-06-04 02:05:00,4.82273,4.82308,4.82009,4.82123,73000000.0
2008-06-04 02:10:00,4.82037,4.82277,4.82022,4.82127,74000000.0
2008-06-04 02:15:00,4.8211,4.82257,4.81946,4.82135,70000000.0
2008-06-04 02:20:00,4.82164,4.82191,4.81934,4.81938,74000000.0
2008-06-04 02:25:00,4.81989,4.82161,4.81868,4.81896,59000000.0
2008-06-04 02:30:00,4.81864,4.82257,4.81864,4.82077,64000000.0
2008-06-04 02:35:00,4.82143,4.82323,4.82116,4.82153,71000000.0
2008-06-04 02:40:00,4.82303,4.82433,4.82227,4.82299,69000000.0
2008-06-04 02:45:00,4.82285,4.82435,4.82133,4.82204,69000000.0
2008-06-04 02:50:00,4.82215,4.82395,4.82115,4.82395,66000000.0
2008-06-04 02:55:00,4.82277,4.82497,4.82265,4.82323,65000000.0
2008-06-04 03:00:00,4.82396,4.82467,4.82244,4.8226,67000000.0
2008-06-04 03:05:00,4.82363,4.82403,4.82197,4.82319,68000000.0
2008-06-04 03:10:00,4.82363,4.82457,4.82232,4.82457,80000000.0
2008-06-04 03:15:00,4.82405,4.82435,4.82251,4.82299,50000000.0
2008-06-04 03:20:00,4.82407,4.82514,4.82344,4.82437,62000000.0
2008-06-04 03:25:00,4.82393,4.82463,4.82298,4.82308,71000000.0
2008-06-04 03:30:00,4.8232,4.82389,4.81987,4.82034,68000000.0
2008-06-04 03:35:00,4.82025,4.82099,4.81895,4.82048,60000000.0
2008-06-04 03:40:00,4.82021,4.82338,4.82021,4.82248,82000000.0
2008-06-04 03:45:00,4.82334,4.82475,4.82176,4.82376,53000000.0
2008-06-04 03:50:00,4.82414,4.82696,4.82329,4.82664,74000000.0
2008-06-04 03:55:00,4.82609,4.82701,4.82482,4.82582,63000000.0
2008-06-04 04:00:00,4.82628,4.82732,4.82443,4.82565,70000000.0
2008-06-04 04:05:00,4.82565,4.82641,4.82345,4.82512,66000000.0
2008-06-04 04:10:00,4.82583,4.82619,4.82444,4.82618,77000000.0
2008-06-04 04:15:00,4.82535,4.82577,4.82266,4.82378,57000000.0
2008-06-04 04:20:00,4.82317,4.82391,4.82107,4.82289,62000000.0
2008-06-04 04:25:00,4.82199,4.82395,4.82155,4.82167,53000000.0
2008-06-04 04:30:00,4.82288,4.82367,4.82191,4.82284,66000000.0
2008-06-04 04:35:00,4.82294,4.82343,4.81986,4.82048,64000000.0
2008-06-04 04:40:00,4.82049,4.82226,4.82003,4.82151,54000000.0
2008-06-04 04:45:00,4.82062,4.82196,4.81947,4.8199,63000000.0
2008-06-04 04:50:00,4.82063,4.82102,4.8185,4.82035,71000000.0
2008-06-04 04:55:00,4.82004,4.82086,4.81874,4.82,65000000.0
2008-06-04 05:00:00,4.81946,4.81987,4.81758,4.81775,62000000.0
2008-06-04 05:05:00,4.81903,4.81978,4.81787,4.81824,72000000.0
2008-06-04 05:10:00,4.81864,4.81937,4.81722,4.81823,59000000.0
2008-06-04 05:15:00,4.81811,4.81978,4.81749,4.81965,67000000.0
2008-06-04 05:20:00,4.82041,4.82061,4.81855,4.8195,79000000.0
2008-06-04 05:25:00,4.82013,4.82095,4.8193,4.82012,66000000.0
2008-06-04 05:30:00,4.82086,4.82107,4.81836,4.81982,76000000.0
2008-06-04 05:35:00,4.8187,4.82003,4.81806,4.81924,78000000.0
2008-06-04 05:40:00,4.81832,4.82033,4.81805,4.81805,61000000.0
2008-06-04 05:45:00,4.81968,4.82147,4.8183,4.82118,77000000.0
2008-06-04 05:50:00,4.82056,4.82101,4.81962,4.82013,62000000.0
2008-06-04 05:55:00,4.82027,4.82114,4.8196,4.82029,70000000.0
2008-06-04 06:00:00,4.82005,4.82308,4.81995,4.82135,77000000.0
2008-06-04 06:05:00,4.82265,4.82331,4.82068,4.82127,81000000.0
2008-06-04 06:10:00,4.82124,4.82293,4.82096,4.82184,73000000.0
2008-06-04 06:15:00,4.82116,4.82242,4.82039,4.82051,69000000.0
2008-06-04 06:20:00,4.82069,4.82203,4.81969,4.82091,68000000.0
2008-06-04 06:25:00,4.82098,4.82159,4.81908,4.81983,71000000.0
2008-06-04 06:30:00,4.81981,4.82076,4.81833,4.81908,58000000.0
2008-06-04 06:35:00,4.81981,4.82059,4.81867,4.81987,72000000.0
2008-06-04 06:40:00,4.81946,4.82048,4.81838,4.81953,71000000.0
2008-06-04 06:45:00,4.81956,4.82037,4.81808,4.81937,69000000.0
2008-06-04 06:50:00,4.81924,4.82048,4.81822,4.82048,56000000.0
2008-06-04 06:55:00,4.81951,4.82079,4.81796,4.81932,64000000.0
2008-06-04 07:00:00,4.81926,4.82401,4.81787,4.82303,58000000.0
2008-06-04 07:05:00,4.82269,4.82385,4.82071,4.82219,59000000.0
2008-06-04 07:10:00,4.82165,4.82309,4.81999,4.82054,82000000.0
2008-06-04 07:15:00,4.8207,4.82202,4.81957,4.82099,80000000.0
2008-06-04 07:20:00,4.82064,4.82335,4.82051,4.82276,76000000.0
2008-06-04 07:25:00,4.82344,4.82588,4.82224,4.82579,78000000.0
2008-06-04 07:30:00,4.82474,4.82732,4.82446,4.82516,61000000.0
2008-06-04 07:35:00,4.82482,4.82643,4.82255,4.8254,63000000.0
2008-06-04 07:40:00,4.82392,4.82453,4.81847,4.81866,55000000.0
2008-06-04 07:45:00,4.81887,4.82085,4.81795,4.82055,59000000.0
2008-06-04 07:50:00,4.82073,4.82148,4.81908,4.81945,67000000.0
2008-06-04 07:55:00,4.81937,4.82015,4.81801,4.81938,62000000.0
2008-06-04 08:00:00,4.81845,4.82065,4.81843,4.81918,65000000.0
2008-06-04 08:05:00,4.82,4.82623,4.81975,4.82623,73000000.0
2008-06-04 08:10:00,4.82653,4.82772,4.8216,4.82383,58000000.0
2008-06-04 08:15:00,4.82513,4.82944,4.82399,4.82897,59000000.0
2008-06-04 08:20:00,4.82985,4.82985,4.82052,4.82836,64000000.0
2008-06-04 08:25:00,4.82732,4.83123,4.82685,4.82768,56000000.0
2008-06-04 08:30:00,4.82746,4.82766,4.82363,4.8245,62000000.0
2008-06-04 08:35:00,4.82497,4.82766,4.82485,4.82549,56000000.0
2008-06-04 08:40:00,4.82621,4.82826,4.82525,4.82565,58000000.0
2008-06-04 08:45:00,4.82517,4.82664,4.82289,4.82295,76000000.0
2008-06-04 08:50:00,4.82359,4.82497,4.82161,4.82208,81000000.0
2008-06-04 08:55:00,4.82194,4.82389,4.82087,4.82304,70000000.0
2008-06-04 09:00:00,4.82305,4.82647,4.82086,4.82495,62000000.0
2008-06-04 09:05:00,4.82626,4.82873,4.82552,4.8271,66000000.0
2008-06-04 09:10:00,4.82779,4.82809,4.82522,4.82666,67000000.0
2008-06-04 09:15:00,4.82562,4.83041,4.82491,4.82882,72000000.0
2008-06-04 09:20:00,4.8287,4.83022,4.82493,4.82493,74000000.0
2008-06-04 09:25:00,4.82618,4.82644,4.82418,4.825,68000000.0
2008-06-04 09:30:00,4.82543,4.82823,4.82232,4.82274,69000000.0
2008-06-04 09:35:00,4.82171,4.82561,4.82118,4.82348,85000000.0
2008-06-04 09:40:00,4.82226,4.82437,4.82202,4.82301,74000000.0
2008-06-04 09:45:00,4.82476,4.82476,4.82164,4.8229,76000000.0
2008-06-04 09:50:00,4.82384,4.82799,4.82293,4.82616,74000000.0
2008-06-04 09:55:00,4.82701,4.82726,4.82476,4.82479,68000000.0
2008-06-04 10:00:00,4.82443,4.82669,4.82421,4.82627,75000000.0
2008-06-04 10:05:00,4.82492,4.82601,4.82279,4.82367,50000000.0
2008-06-04 10:10:00,4.82244,4.8251,4.82171,4.82422,70000000.0
2008-06-04 10:15:00,4.82385,4.82443,4.82203,4.82266,74000000.0
2008-06-04 10:20:00,4.82431,4.82454,4.81767,4.81916,60000000.0
2008-06-04 10:25:00,4.81662,4.81874,4.81178,4.81316,60000000.0
2008-06-04 10:30:00,4.81431,4.81496,4.8125,4.81442,57000000.0
2008-06-04 10:35:00,4.81539,4.817,4.81315,4.81639,72000000.0
2008-06-04 10:40:00,4.81688,4.818,4.81535,4.81755,62000000.0
2008-06-04 10:45:00,4.81664,4.81724,4.8126,4.81534,55000000.0
2008-06-04 10:50:00,4.8155,4.81798,4.81418,4.81651,72000000.0
2008-06-04 10:55:00,4.8163,4.82034,4.8163,4.81916,49000000.0
2008-06-04 11:00:00,4.82199,4.82585,4.81953,4.82078,61000000.0
2008-06-04 11:05:00,4.82138,4.82358,4.81992,4.82324,71000000.0
2008-06-04 11:10:00,4.82187,4.82285,4.8205,4.82168,67000000.0
2008-06-04 11:15:00,4.82206,4.82253,4.8197,4.82134,63000000.0
2008-06-04 11:20:00,4.82255,4.82288,4.81865,4.82028,76000000.0
2008-06-04 11:25:00,4.82058,4.82125,4.81832,4.81843,64000000.0
2008-06-04 11:30:00,4.8206,4.82136,4.81924,4.81954,74000000.0
2008-06-04 11:35:00,4.8189,4.82044,4.81626,4.81868,60000000.0
2008-06-04 11:40:00,4.81859,4.81859,4.81542,4.81635,64000000.0
2008-06-04 11:45:00,4.81679,4.81848,4.81463,4.81831,62000000.0
2008-06-04 11:50:00,4.81871,4.81887,4.81674,4.81781,68000000.0
2008-06-04 11:55:00,4.81813,4.81851,4.81624,4.81624,52000000.0
2008-06-04 12:00:00,4.81653,4.81852,4.81608,4.81822,63000000.0
2008-06-04 12:05:00,4.81662,4.81907,4.81517,4.81517,61000000.0
2008-06-04 12:10:00,4.81594,4.81669,4.81391,4.81513,63000000.0
2008-06-04 12:15:00,4.8156,4.8167,4.8138,4.81577,56000000.0
2008-06-04 12:20:00,4.81498,4.81769,4.81498,4.81744,70000000.0
2008-06-04 12:25:00,4.81612,4.81914,4.8161,4.81686,57000000.0
2008-06-04 12:30:00,4.81807,4.81807,4.8156,4.8173,61000000.0
2008-06-04 12:35:00,4.81653,4.81698,4.81298,4.81366,64000000.0
2008-06-04 12:40:00,4.81578,4.81693,4.81426,4.81517,70000000.0
2008-06-04 12:45:00,4.81636,4.81735,4.81353,4.81443,65000000.0
2008-06-04 12:50:00,4.81437,4.81537,4.81285,4.81461,66000000.0
2008-06-04 12:55:00,4.81473,4.81669,4.81403,4.81455,62000000.0
2008-06-04 13:00:00,4.81438,4.81635,4.81263,4.81605,81000000.0
2008-06-04 13:05:00,4.81606,4.819,4.81444,4.81751,77000000.0
2008-06-04 13:10:00,4.81836,4.81974,4.81725,4.81858,79000000.0
2008-06-04 13:15:00,4.82013,4.8205,4.81684,4.81799,63000000.0
2008-06-04 13:20:00,4.81709,4.81902,4.81709,4.81825,78000000.0
2008-06-04 13:25:00,4.81882,4.82042,4.81787,4.81976,62000000.0
2008-06-04 13:30:00,4.81895,4.82032,4.81755,4.81868,55000000.0
2008-06-04 13:35:00,4.81871,4.81891,4.81678,4.81685,65000000.0
2008-06-04 13:40:00,4.81735,4.81804,4.81579,4.81795,55000000.0
2008-06-04 13:45:00,4.81792,4.81857,4.81612,4.81833,64000000.0
2008-06-04 13:50:00,4.8175,4.81913,4.81566,4.81566,58000000.0
2008-06-04 13:55:00,4.81605,4.81761,4.81489,4.81646,59000000.0
2008-06-04 14:00:00,4.81628,4.81628,4.81352,4.81477,72000000.0
2008-06-04 14:05:00,4.81532,4.81748,4.8147,4.81602,60000000.0
2008-06-04 14:10:00,4.81758,4.81761,4.81444,4.81642,56000000.0
2008-06-04 14:15:00,4.81904,4.8229,4.8158,4.82103,76000000.0
2008-06-04 14:20:00,4.82348,4.82625,4.82141,4.82165,52000000.0
2008-06-04 14:25:00,4.82179,4.82427,4.8193,4.82137,65000000.0
2008-06-04 14:30:00,4.82138,4.82276,4.81917,4.8221,60000000.0
2008-06-04 14:35:00,4.82253,4.82278,4.81643,4.81766,63000000.0
2008-06-04 14:40:00,4.81544,4.81763,4.81269,4.81589,77000000.0
2008-06-04 14:45:00,4.81634,4.81783,4.81473,4.81659,56000000.0
2008-06-04 14:50:00,4.81844,4.81844,4.81273,4.81407,60000000.0
2008-06-04 14:55:00,4.8138,4.81735,4.81146,4.81735,71000000.0
2008-06-04 15:00:00,4.81739,4.81826,4.8152,4.81663,76000000.0
2008-06-04 15:05:00,4.81621,4.81711,4.81405,4.81608,68000000.0
2008-06-04 15:10:00,4.81616,4.81764,4.81467,4.81679,61000000.0
2008-06-04 15:15:00,4.81656,4.81969,4.81606,4.81731,68000000.0
2008-06-04 15:20:00,4.81822,4.82123,4.81696,4.82123,59000000.0
2008-06-04 15:25:00,4.82129,4.82342,4.81941,4.82342,71000000.0
2008-06-04 15:30:00,4.82314,4.82528,4.82085,4.82298,68000000.0
2008-06-04 15:35:00,4.82277,4.82385,4.8207,4.82317,52000000.0
2008-06-04 15:40:00,4.82368,4.82821,4.82326,4.82821,62000000.0
2008-06-04 15:45:00,4.82813,4.82867,4.82507,4.82677,81000000.0
2008-06-04 15:50:00,4.82814,4.8301,4.82486,4.82583,75000000.0
2008-06-04 15:55:00,4.82454,4.82686,4.82204,4.82497,74000000.0
2008-06-04 16:00:00,4.8245,4.82901,4.82398,4.82646,61000000.0
2008-06-04 16:05:00,4.8258,4.82632,4.82225,4.82369,70000000.0
2008-06-04 16:10:00,4.82266,4.82339,4.82057,4.8225,64000000.0
2008-06-04 16:15:00,4.82189,4.8231,4.82035,4.82203,66000000.0
2008-06-04 16:20:00,4.82137,4.82311,4.82008,4.8212,65000000.0
2008-06-04 16:25:00,4.82201,4.82294,4.82048,4.82061,51000000.0
2008-06-04 16:30:00,4.82107,4.82258,4.81776,4.81794,53000000.0
2008-06-04 16:35:00,4.81993,4.82483,4.81509,4.82128,78000000.0
2008-06-04 16:40:00,4.82095,4.82303,4.81961,4.82254,86000000.0
2008-06-04 16:45:00,4.82247,4.82247,4.8177,4.81975,59000000.0
2008-06-04 16:50:00,4.81894,4.8211,4.81718,4.82086,66000000.0
2008-06-04 16:55:00,4.82088,4.82324,4.81942,4.8221,52000000.0
2008-06-04 17:00:00,4.82344,4.82415,4.82087,4.82316,62000000.0
2008-06-04 17:05:00,4.82281,4.82616,4.82166,4.82616,73000000.0
2008-06-04 17:10:00,4.82615,4.82778,4.82467,4.82676,57000000.0
2008-06-04 17:15:00,4.82706,4.82789,4.8241,4.8241,71000000.0
2008-06-04 17:20:00,4.82491,4.82732,4.82405,4.82683,55000000.0
2008-06-04 17:25:00,4.8266,4.82966,4.82432,4.82689,62000000.0
2008-06-04 17:30:00,4.82634,4.82684,4.82435,4.82466,63000000.0
2008-06-04 17:35:00,4.82477,4.82599,4.82334,4.82421,64000000.0
2008-06-04 17:40:00,4.82457,4.82551,4.82204,4.82361,76000000.0
2008-06-04 17:45:00,4.82248,4.82378,4.82108,4.82259,60000000.0
2008-06-04 17:50:00,4.82073,4.82386,4.82016,4.8224,86000000.0
2008-06-04 17:55:00,4.8217,4.82306,4.82058,4.8217,66000000.0
2008-06-04 18:00:00,4.82079,4.82178,4.81839,4.82014,72000000.0
2008-06-04 18:05:00,4.82097,4.82355,4.81907,4.82207,73000000.0
2008-06-04 18:10:00,4.82267,4.82572,4.82165,4.8248,58000000.0
2008-06-04 18:15:00,4.82549,4.82559,4.82247,4.82373,61000000.0
2008-06-04 18:20:00,4.8229,4.82452,4.82241,4.82355,63000000.0
2008-06-04 18:25:00,4.8237,4.82376,4.82116,4.82116,67000000.0
2008-06-04 18:30:00,4.82165,4.82389,4.82116,4.82351,65000000.0
2008-06-04 18:35:00,4.82322,4.82411,4.82051,4.82348,76000000.0
2008-06-04 18:40:00,4.823,4.82336,4.82059,4.82094,67000000.0
2008-06-04 18:45:00,4.82291,4.82371,4.8206,4.82218,66000000.0
2008-06-04 18:50:00,4.82228,4.82322,4.82132,4.82274,63000000.0
2008-06-04 18:55:00,4.82314,4.82314,4.81756,4.82006,71000000.0
2008-06-04 19:00:00,4.82039,4.82127,4.81814,4.821,70000000.0
2008-06-04 19:05:00,4.82017,4.8208,4.81823,4.82039,76000000.0
2008-06-04 19:10:00,4.82093,4.82252,4.81937,4.82252,68000000.0
2008-06-04 19:15:00,4.82199,4.822,4.82013,4.82126,61000000.0
2008-06-04 19:20:00,4.82145,4.82313,4.82053,4.82198,72000000.0
2008-06-04 19:25:00,4.82151,4.82339,4.8209,4.8216,62000000.0
2008-06-04 19:30:00,4.82081,4.82288,4.81996,4.822,66000000.0
2008-06-04 19:35:00,4.82251,4.82348,4.82009,4.8212,63000000.0
2008-06-04 19:40:00,4.82166,4.82345,4.82068,4.82293,70000000.0
2008-06-04 19:45:00,4.82285,4.82285,4.82036,4.82175,70000000.0
2008-06-04 19:50:00,4.82185,4.82295,4.82062,4.82134,71000000.0
2008-06-04 19:55:00,4.82094,4.82189,4.8197,4.82071,68000000.0
2008-06-04 20:00:00,4.82095,4.82189,4.81991,4.82126,67000000.0
2008-06-04 20:05:00,4.82174,4.82219,4.82022,4.82111,65000000.0
2008-06-04 20:10:00,4.82097,4.82169,4.81911,4.82024,66000000.0
2008-06-04 20:15:00,4.82049,4.82196,4.81919,4.82024,64000000.0
2008-06-04 20:20:00,4.81977,4.82203,4.81935,4.82184,65000000.0
2008-06-04 20:25:00,4.82183,4.82227,4.82036,4.82055,63000000.0
2008-06-04 20:30:00,4.82086,4.82236,4.81956,4.82233,59000000.0
2008-06-04 20:35:00,4.82188,4.82262,4.82019,4.82165,70000000.0
2008-06-04 20:40:00,4.82214,4.8224,4.81987,4.82153,89000000.0
2008-06-04 20:45:00,4.82051,4.82699,4.82051,4.82377,67000000.0
2008-06-04 20:50:00,4.82485,4.82559,4.82275,4.82388,62000000.0
2008-06-04 20:55:00,4.82372,4.82572,4.82236,4.82371,65000000.0
2008-06-04 21:00:00,4.82463,4.82617,4.82328,4.82589,72000000.0
2008-06-04 21:05:00,4.82546,4.82832,4.8243,4.82539,66000000.0
2008-06-04 21:10:00,4.82598,4.82698,4.82465,4.82537,62000000.0
2008-06-04 21:15:00,4.82558,4.82744,4.82501,4.82583,68000000.0
2008-06-04 21:20:00,4.8261,4.82753,4.8242,4.82653,52000000.0
2008-06-04 21:25:00,4.82727,4.82963,4.8267,4.82723,58000000.0
2008-06-04 21:30:00,4.82712,4.8283,4.82631,4.8265,59000000.0
2008-06-04 21:35:00,4.8268,4.82794,4.82631,4.82792,88000000.0
2008-06-04 21:40:00,4.82664,4.82782,4.82535,4.82712,65000000.0
2008-06-04 21:45:00,4.8271,4.82856,4.8261,4.82723,62000000.0
2008-06-04 21:50:00,4.8275,4.82805,4.82578,4.82743,62000000.0
2008-06-04 21:55:00,4.82806,4.82815,4.82527,4.82664,72000000.0
2008-06-04 22:00:00,4.82608,4.82815,4.82548,4.82814,79000000.0
2008-06-04 22:05:00,4.82738,4.82849,4.82626,4.82656,67000000.0
2008-06-04 22:10:00,4.82626,4.82815,4.82588,4.82615,64000000.0
2008-06-04 22:15:00,4.82759,4.82797,4.82546,4.82682,69000000.0
2008-06-04 22:20:00,4.82715,4.82715,4.82501,4.82585,69000000.0
2008-06-04 22:25:00,4.8265,4.82661,4.82464,4.82573,63000000.0
2008-06-04 22:30:00,4.82461,4.82564,4.82344,4.82344,60000000.0
2008-06-04 22:35:00,4.82312,4.82527,4.8228,4.82424,56000000.0
2008-06-04 22:40:00,4.82537,4.82573,4.82333,4.82535,63000000.0
2008-06-04 22:45:00,4.82483,4.82694,4.8244,4.82583,68000000.0
2008-06-04 22:50:00,4.82535,4.82608,4.82374,4.82521,70000000.0
2008-06-04 22:55:00,4.82482,4.82562,4.82311,4.82408,64000000.0
2008-06-04 23:00:00,4.82458,4.82521,4.82306,4.82366,68000000.0
2008-06-04 23:05:00,4.82523,4.8257,4.82383,4.82497,60000000.0
2008-06-04 23:10:00,4.82573,4.82588,4.82386,4.82497,66000000.0
2008-06-04 23:15:00,4.82423,4.82679,4.82382,4.82666,65000000.0
2008-06-04 23:20:00,4.82642,4.82862,4.8257,4.8276,66000000.0
2008-06-04 23:25:00,4.82709,4.82877,4.82578,4.82578,64000000.0
2008-06-04 23:30:00,4.8261,4.82806,4.82578,4.82725,72000000.0
2008-06-04 23:35:00,4.82703,4.82949,4.82636,4.82805,62000000.0
2008-06-04 23:40:00,4.82833,4.83029,4.82802,4.829,80000000.0
2008-06-04 23:45:00,4.82956,4.83114,4.82899,4.82992,76000000.0
2008-06-04 23:50:00,4.82992,4.83081,4.82837,4.82997,67000000.0
2008-06-04 23:55:00,4.83072,4.83072,4.82795,4.82919,76000000.0
2008-06-05 00:00:00,4.82878,4.82951,4.82404,4.82818,70000000.0
2008-06-05 00:05:00,4.82909,4.82909,4.82736,4.82814,62000000.0
2008-06-05 00:10:00,4.82767,4.82911,4.82693,4.82751,63000000.0
2008-06-05 00:15:00,4.82824,4.82935,4.82761,4.82825,65000000.0
2008-06-05 00:20:00,4.82849,4.83011,4.828,4.82857,60000000.0
2008-06-05 00:25:00,4.82937,4.8299,4.8279,4.82933,66000000.0
2008-06-05 00:30:00,4.82925,4.82972,4.82774,4.82843,64000000.0
2008-06-05 00:35:00,4.82909,4.82909,4.82736,4.82737,80000000.0
2008-06-05 00:40:00,4.82822,4.82869,4.82706,4.82787,61000000.0
2008-06-05 00:45:00,4.82904,4.82904,4.82723,4.82723,63000000.0
2008-06-05 00:50:00,4.82854,4.82855,4.82601,4.82692,60000000.0
2008-06-05 00:55:00,4.82737,4.82806,4.82592,4.82627,66000000.0
2008-06-05 01:00:00,4.82632,4.8275,4.82501,4.82556,63000000.0
2008-06-05 01:05:00,4.82492,4.82598,4.82354,4.82474,70000000.0
2008-06-05 01:10:00,4.82294,4.82561,4.82267,4.82561,55000000.0
2008-06-05 01:15:00,4.82505,4.8263,4.82395,4.82503,63000000.0
2008-06-05 01:20:00,4.82465,4.82577,4.8239,4.82538,59000000.0
2008-06-05 01:25:00,4.82578,4.82601,4.82415,4.82548,70000000.0
2008-06-05 01:30:00,4.82621,4.82621,4.82316,4.82483,68000000.0
2008-06-05 01:35:00,4.82441,4.82529,4.82278,4.82411,71000000.0
2008-06-05 01:40:00,4.82323,4.82592,4.82323,4.82486,72000000.0
2008-06-05 01:45:00,4.82633,4.82726,4.8249,4.82691,68000000.0
2008-06-05 01:50:00,4.8272,4.82735,4.82582,4.8267,67000000.0
2008-06-05 01:55:00,4.82671,4.82741,4.82578,4.82633,61000000.0
2008-06-05 02:00:00,4.82517,4.82628,4.82456,4.82456,69000000.0
2008-06-05 02:05:00,4.82633,4.82709,4.82412,4.82468,73000000.0
2008-06-05 02:10:00,4.82647,4.82727,4.82484,4.82556,74000000.0
2008-06-05 02:15:00,4.82702,4.82841,4.82632,4.82726,70000000.0
2008-06-05 02:20:00,4.82749,4.82857,4.82652,4.82746,74000000.0
2008-06-05 02:25:00,4.82935,4.82935,4.82755,4.82768,59000000.0
2008-06-05 02:30:00,4.82851,4.82927,4.82719,4.8285,64000000.0
2008-06-05 02:35:00,4.82901,4.82977,4.82797,4.82798,71000000.0
2008-06-05 02:40:00,4.82847,4.82956,4.82768,4.8286,69000000.0
2008-06-05 02:45:00,4.82876,4.82942,4.82723,4.82825,69000000.0
2008-06-05 02:50:00,4.82765,4.83032,4.82739,4.82843,66000000.0
2008-06-05 02:55:00,4.82729,4.83013,4.82729,4.82876,65000000.0
2008-06-05 03:00:00,4.8287,4.83066,4.8282,4.83007,67000000.0
2008-06-05 03:05:00,4.83074,4.83243,4.83,4.83243,68000000.0
2008-06-05 03:10:00,4.83152,4.83218,4.8304,4.83176,80000000.0
2008-06-05 03:15:00,4.83141,4.83189,4.82882,4.82958,50000000.0
2008-06-05 03:20:00,4.82989,4.83293,4.82897,4.8327,62000000.0
2008-06-05 03:25:00,4.83343,4.83755,4.83199,4.8343,71000000.0
2008-06-05 03:30:00,4.83816,4.83816,4.83348,4.83737,68000000.0
2008-06-05 03:35:00,4.83389,4.8398,4.83389,4.83717,60000000.0
2008-06-05 03:40:00,4.83665,4.83791,4.83386,4.83643,82000000.0
2008-06-05 03:45:00,4.83687,4.83765,4.83366,4.83646,53000000.0
2008-06-05 03:50:00,4.83722,4.8402,4.83463,4.8386,74000000.0
2008-06-05 03:55:00,4.83549,4.84095,4.83549,4.83887,63000000.0
2008-06-05 04:00:00,4.83543,4.8407,4.83543,4.84024,70000000.0
2008-06-05 04:05:00,4.84011,4.84036,4.83563,4.83946,66000000.0
2008-06-05 04:10:00,4.83856,4.84047,4.83527,4.8391,77000000.0
2008-06-05 04:15:00,4.83955,4.84012,4.83601,4.83941,57000000.0
2008-06-05 04:20:00,4.83957,4.84065,4.8358,4.83951,62000000.0
2008-06-05 04:25:00,4.84155,4.84155,4.8357,4.8394,53000000.0
2008-06-05 04:30:00,4.83896,4.84094,4.83602,4.83921,66000000.0
2008-06-05 04:35:00,4.83556,4.84029,4.83556,4.83887,64000000.0
2008-06-05 04:40:00,4.83974,4.84032,4.83604,4.83936,54000000.0
2008-06-05 04:45:00,4.83628,4.83973,4.83504,4.83948,63000000.0
2008-06-05 04:50:00,4.83752,4.83909,4.83432,4.83909,71000000.0
2008-06-05 04:55:00,4.83844,4.83852,4.83438,4.83588,65000000.0
2008-06-05 05:00:00,4.83623,4.83825,4.83463,4.83676,62000000.0
2008-06-05 05:05:00,4.83787,4.83874,4.83386,4.83684,72000000.0
2008-06-05 05:10:00,4.83638,4.83737,4.83367,4.83561,59000000.0
2008-06-05 05:15:00,4.83507,4.8367,4.83312,4.83536,67000000.0
2008-06-05 05:20:00,4.83755,4.83932,4.83435,4.83864,79000000.0
2008-06-05 05:25:00,4.83857,4.83868,4.83483,4.83692,66000000.0
2008-06-05 05:30:00,4.8363,4.83851,4.83441,4.83635,76000000.0
2008-06-05 05:35:00,4.83715,4.83844,4.83443,4.83745,78000000.0
2008-06-05 05:40:00,4.83764,4.83823,4.83414,4.83737,61000000.0
2008-06-05 05:45:00,4.83769,4.83938,4.83474,4.83825,77000000.0
2008-06-05 05:50:00,4.83897,4.83975,4.83534,4.83904,62000000.0
2008-06-05 05:55:00,4.83783,4.83904,4.83413,4.83791,70000000.0
2008-06-05 06:00:00,4.83784,4.83939,4.83517,4.83827,77000000.0
2008-06-05 06:05:00,4.83779,4.83902,4.83442,4.83746,81000000.0
2008-06-05 06:10:00,4.83807,4.83847,4.83444,4.83675,73000000.0
2008-06-05 06:15:00,4.83626,4.83742,4.83396,4.83406,69000000.0
2008-06-05 06:20:00,4.83686,4.83728,4.83362,4.83709,68000000.0
2008-06-05 06:25:00,4.83661,4.83704,4.83367,4.83704,71000000.0
2008-06-05 06:30:00,4.83676,4.8368,4.83336,4.83485,58000000.0
2008-06-05 06:35:00,4.8349,4.83601,4.83248,4.83561,72000000.0
2008-06-05 06:40:00,4.83548,4.83653,4.83295,4.83523,71000000.0
2008-06-05 06:45:00,4.83517,4.83615,4.83348,4.83375,69000000.0
2008-06-05 06:50:00,4.83538,4.83668,4.83338,4.83556,56000000.0
2008-06-05 06:55:00,4.83639,4.8364,4.83339,4.83599,64000000.0
2008-06-05 07:00:00,4.83536,4.83816,4.8338,4.83797,58000000.0
2008-06-05 07:05:00,4.83774,4.83947,4.83454,4.83804,59000000.0
2008-06-05 07:10:00,4.83874,4.83888,4.83484,4.83637,82000000.0
2008-06-05 07:15:00,4.83783,4.83847,4.83409,4.83708,80000000.0
2008-06-05 07:20:00,4.83732,4.84049,4.8348,4.83801,76000000.0
2008-06-05 07:25:00,4.83757,4.83968,4.83469,4.83757,78000000.0
2008-06-05 07:30:00,4.83512,4.8395,4.83401,4.836,61000000.0
2008-06-05 07:35:00,4.83456,4.83577,4.83309,4.8342,63000000.0
2008-06-05 07:40:00,4.83448,4.83499,4.82901,4.83359,55000000.0
2008-06-05 07:45:00,4.83381,4.83385,4.82753,4.82961,59000000.0
2008-06-05 07:50:00,4.83019,4.83055,4.82782,4.82872,67000000.0
2008-06-05 07:55:00,4.82937,4.82959,4.82534,4.8266,62000000.0
2008-06-05 08:00:00,4.82586,4.8293,4.82586,4.82803,65000000.0
2008-06-05 08:05:00,4.8295,4.83184,4.82861,4.83107,73000000.0
2008-06-05 08:10:00,4.83023,4.83091,4.82792,4.82869,58000000.0
2008-06-05 08:15:00,4.82866,4.82979,4.82632,4.82807,59000000.0
2008-06-05 08:20:00,4.82713,4.82867,4.82644,4.82841,64000000.0
2008-06-05 08:25:00,4.82752,4.82867,4.82376,4.82376,56000000.0
2008-06-05 08:30:00,4.82565,4.8269,4.82017,4.82313,62000000.0
2008-06-05 08:35:00,4.82308,4.82519,4.82131,4.82292,56000000.0
2008-06-05 08:40:00,4.82396,4.82455,4.82193,4.82315,58000000.0
2008-06-05 08:45:00,4.82255,4.82325,4.81924,4.81997,76000000.0
2008-06-05 08:50:00,4.82079,4.82455,4.82079,4.82454,81000000.0
2008-06-05 08:55:00,4.82231,4.8236,4.82087,4.8229,70000000.0
2008-06-05 09:00:00,4.8224,4.82459,4.82161,4.8235,62000000.0
2008-06-05 09:05:00,4.82598,4.8269,4.82457,4.82615,66000000.0
2008-06-05 09:10:00,4.82468,4.8264,4.82401,4.82465,67000000.0
2008-06-05 09:15:00,4.82459,4.8267,4.82405,4.82483,72000000.0
2008-06-05 09:20:00,4.82431,4.82707,4.82415,4.82665,74000000.0
2008-06-05 09:25:00,4.82555,4.82555,4.8228,4.82316,68000000.0
2008-06-05 09:30:00,4.82452,4.82854,4.824,4.82711,69000000.0
2008-06-05 09:35:00,4.82565,4.82741,4.82346,4.82441,85000000.0
2008-06-05 09:40:00,4.82591,4.82699,4.82408,4.82416,74000000.0
2008-06-05 09:45:00,4.82477,4.82696,4.82367,4.82461,76000000.0
2008-06-05 09:50:00,4.82452,4.82587,4.82376,4.82557,74000000.0
2008-06-05 09:55:00,4.82476,4.82662,4.82429,4.82429,68000000.0
2008-06-05 10:00:00,4.82564,4.82794,4.82395,4.82636,75000000.0
2008-06-05 10:05:00,4.82635,4.82905,4.82635,4.82726,50000000.0
2008-06-05 10:10:00,4.8289,4.83107,4.82813,4.82941,70000000.0
2008-06-05 10:15:00,4.83087,4.83208,4.82793,4.82949,74000000.0
2008-06-05 10:20:00,4.83044,4.83146,4.82895,4.82946,60000000.0
2008-06-05 10:25:00,4.83059,4.831,4.82916,4.82961,60000000.0
2008-06-05 10:30:00,4.82987,4.83003,4.8268,4.82826,57000000.0
2008-06-05 10:35:00,4.82883,4.83155,4.82722,4.82928,72000000.0
2008-06-05 10:40:00,4.83056,4.83127,4.82851,4.82938,62000000.0
2008-06-05 10:45:00,4.82992,4.83127,4.82816,4.82816,55000000.0
2008-06-05 10:50:00,4.82815,4.82903,4.82653,4.82653,72000000.0
2008-06-05 10:55:00,4.8272,4.82816,4.82635,4.82749,49000000.0
2008-06-05 11:00:00,4.82707,4.82934,4.82611,4.82833,61000000.0
2008-06-05 11:05:00,4.82812,4.82896,4.8267,4.82847,71000000.0
2008-06-05 11:10:00,4.82772,4.82882,4.82699,4.82758,67000000.0
2008-06-05 11:15:00,4.82795,4.82914,4.82696,4.82868,63000000.0
2008-06-05 11:20:00,4.82794,4.82862,4.82558,4.8274,76000000.0
2008-06-05 11:25:00,4.8262,4.82964,4.82577,4.82944,64000000.0
2008-06-05 11:30:00,4.82855,4.83164,4.82821,4.83141,74000000.0
2008-06-05 11:35:00,4.83051,4.83327,4.82859,4.83327,60000000.0
2008-06-05 11:40:00,4.83148,4.83373,4.83136,4.83276,64000000.0
2008-06-05 11:45:00,4.8324,4.83523,4.8324,4.83291,62000000.0
2008-06-05 11:50:00,4.83383,4.83603,4.83294,4.83603,68000000.0
2008-06-05 11:55:00,4.8364,4.83898,4.83537,4.83575,52000000.0
2008-06-05 12:00:00,4.83542,4.84249,4.83542,4.84106,63000000.0
2008-06-05 12:05:00,4.84062,4.84343,4.83907,4.84076,61000000.0
2008-06-05 12:10:00,4.8411,4.84301,4.8394,4.84005,63000000.0
2008-06-05 12:15:00,4.83963,4.84326,4.83884,4.84251,56000000.0
2008-06-05 12:20:00,4.8417,4.84292,4.83955,4.84009,70000000.0
2008-06-05 12:25:00,4.83989,4.84357,4.83952,4.84242,57000000.0
2008-06-05 12:30:00,4.84402,4.84409,4.83749,4.83803,61000000.0
2008-06-05 12:35:00,4.83937,4.84057,4.83789,4.83976,64000000.0
2008-06-05 12:40:00,4.83911,4.84001,4.83795,4.83851,70000000.0
2008-06-05 12:45:00,4.83992,4.83992,4.83686,4.83839,65000000.0
2008-06-05 12:50:00,4.83801,4.83996,4.83736,4.83839,66000000.0
2008-06-05 12:55:00,4.83982,4.84106,4.83851,4.83857,62000000.0
2008-06-05 13:00:00,4.83957,4.84468,4.83869,4.84318,81000000.0
2008-06-05 13:05:00,4.84383,4.84446,4.8398,4.84101,77000000.0
2008-06-05 13:10:00,4.84092,4.84197,4.83639,4.84092,79000000.0
2008-06-05 13:15:00,4.83955,4.8404,4.83731,4.83864,63000000.0
2008-06-05 13:20:00,4.83861,4.8395,4.83458,4.83562,78000000.0
2008-06-05 13:25:00,4.83553,4.83966,4.83466,4.83966,62000000.0
2008-06-05 13:30:00,4.83861,4.8404,4.83601,4.83767,55000000.0
2008-06-05 13:35:00,4.83505,4.83781,4.8342,4.83605,65000000.0
2008-06-05 13:40:00,4.83661,4.83809,4.83481,4.83706,55000000.0
2008-06-05 13:45:00,4.8374,4.8378,4.83395,4.83491,64000000.0
2008-06-05 13:50:00,4.83469,4.83689,4.83375,4.83557,58000000.0
2008-06-05 13:55:00,4.83626,4.83669,4.83315,4.83491,59000000.0
2008-06-05 14:00:00,4.83529,4.83543,4.83293,4.83404,72000000.0
2008-06-05 14:05:00,4.83494,4.83686,4.83352,4.83508,60000000.0
2008-06-05 14:10:00,4.83431,4.83764,4.83392,4.83764,56000000.0
2008-06-05 14:15:00,4.83748,4.83787,4.83568,4.83575,76000000.0
2008-06-05 14:20:00,4.83676,4.83765,4.83534,4.83649,52000000.0
2008-06-05 14:25:00,4.83571,4.83966,4.83567,4.83871,65000000.0
2008-06-05 14:30:00,4.83892,4.84762,4.83837,4.84747,60000000.0
2008-06-05 14:35:00,4.84683,4.84704,4.83397,4.83547,63000000.0
2008-06-05 14:40:00,4.83607,4.83884,4.83222,4.83881,77000000.0
2008-06-05 14:45:00,4.83777,4.8379,4.8296,4.83063,56000000.0
2008-06-05 14:50:00,4.83128,4.83211,4.82462,4.82817,60000000.0
2008-06-05 14:55:00,4.82721,4.82909,4.81529,4.816,71000000.0
2008-06-05 15:00:00,4.81604,4.82131,4.81481,4.8209,76000000.0
2008-06-05 15:05:00,4.81929,4.82295,4.81793,4.82107,68000000.0
2008-06-05 15:10:00,4.821,4.82237,4.80756,4.80895,61000000.0
2008-06-05 15:15:00,4.80679,4.81306,4.80625,4.80904,68000000.0
2008-06-05 15:20:00,4.80845,4.81015,4.80127,4.80211,59000000.0
2008-06-05 15:25:00,4.80404,4.80505,4.80133,4.80428,71000000.0
2008-06-05 15:30:00,4.80434,4.80627,4.80293,4.80499,68000000.0
2008-06-05 15:35:00,4.80368,4.80432,4.79336,4.79452,52000000.0
2008-06-05 15:40:00,4.79559,4.79587,4.79197,4.79536,62000000.0
2008-06-05 15:45:00,4.79511,4.79605,4.79156,4.79356,81000000.0
2008-06-05 15:50:00,4.79233,4.79477,4.79205,4.79373,75000000.0
2008-06-05 15:55:00,4.79254,4.7945,4.79022,4.79311,74000000.0
2008-06-05 16:00:00,4.79235,4.79235,4.78547,4.78783,61000000.0
2008-06-05 16:05:00,4.78878,4.79104,4.78674,4.7888,70000000.0
2008-06-05 16:10:00,4.78873,4.79539,4.78767,4.78979,64000000.0
2008-06-05 16:15:00,4.7895,4.79286,4.78796,4.79237,66000000.0
2008-06-05 16:20:00,4.79334,4.79463,4.79196,4.79305,65000000.0
2008-06-05 16:25:00,4.79462,4.79506,4.79276,4.79415,51000000.0
2008-06-05 16:30:00,4.79361,4.79621,4.79255,4.79544,53000000.0
2008-06-05 16:35:00,4.79538,4.79538,4.79108,4.7926,78000000.0
2008-06-05 16:40:00,4.79251,4.7952,4.7908,4.7935,86000000.0
2008-06-05 16:45:00,4.7941,4.79536,4.79201,4.79536,59000000.0
2008-06-05 16:50:00,4.79466,4.79652,4.79372,4.79429,66000000.0
2008-06-05 16:55:00,4.79538,4.79628,4.79391,4.7949,52000000.0
2008-06-05 17:00:00,4.79522,4.7957,4.79394,4.79459,62000000.0
2008-06-05 17:05:00,4.79383,4.7951,4.79103,4.79218,73000000.0
2008-06-05 17:10:00,4.79135,4.79232,4.78706,4.7889,57000000.0
2008-06-05 17:15:00,4.78931,4.79093,4.78797,4.79027,71000000.0
2008-06-05 17:20:00,4.79169,4.79219,4.78908,4.78908,55000000.0
2008-06-05 17:25:00,4.79024,4.79125,4.7894,4.79045,62000000.0
2008-06-05 17:30:00,4.79164,4.79223,4.78938,4.79103,63000000.0
2008-06-05 17:35:00,4.79081,4.79179,4.78935,4.79179,64000000.0
2008-06-05 17:40:00,4.79184,4.79216,4.78898,4.79091,76000000.0
2008-06-05 17:45:00,4.78994,4.79054,4.78827,4.78846,60000000.0
2008-06-05 17:50:00,4.79043,4.79043,4.78679,4.78798,86000000.0
2008-06-05 17:55:00,4.78823,4.78859,4.7863,4.78647,66000000.0
2008-06-05 18:00:00,4.78731,4.78929,4.78602,4.78644,72000000.0
2008-06-05 18:05:00,4.78685,4.78685,4.78409,4.78543,73000000.0
2008-06-05 18:10:00,4.7863,4.78717,4.78385,4.78401,58000000.0
2008-06-05 18:15:00,4.78335,4.7858,4.78326,4.78451,61000000.0
2008-06-05 18:20:00,4.78593,4.78646,4.78383,4.78549,63000000.0
2008-06-05 18:25:00,4.7855,4.78729,4.78499,4.78588,67000000.0
2008-06-05 18:30:00,4.78685,4.78816,4.78518,4.78795,65000000.0
2008-06-05 18:35:00,4.78707,4.78865,4.78631,4.78758,76000000.0
2008-06-05 18:40:00,4.78714,4.78885,4.78581,4.78743,67000000.0
2008-06-05 18:45:00,4.78824,4.78842,4.78601,4.78654,66000000.0
2008-06-05 18:50:00,4.78617,4.78718,4.78481,4.78488,63000000.0
2008-06-05 18:55:00,4.78468,4.78641,4.78171,4.78368,71000000.0
2008-06-05 19:00:00,4.78355,4.7849,4.78291,4.78324,70000000.0
2008-06-05 19:05:00,4.78449,4.78489,4.78301,4.78329,76000000.0
2008-06-05 19:10:00,4.78456,4.78465,4.782,4.78336,68000000.0
2008-06-05 19:15:00,4.78433,4.78532,4.7829,4.78375,61000000.0
2008-06-05 19:20:00,4.78399,4.78493,4.78251,4.78447,72000000.0
2008-06-05 19:25:00,4.78317,4.78457,4.78212,4.783,62000000.0
2008-06-05 19:30:00,4.78285,4.78366,4.78058,4.78138,66000000.0
2008-06-05 19:35:00,4.78233,4.78233,4.78014,4.78192,63000000.0
2008-06-05 19:40:00,4.78074,4.78428,4.78074,4.78292,70000000.0
2008-06-05 19:45:00,4.78457,4.78513,4.78187,4.78435,70000000.0
2008-06-05 19:50:00,4.7852,4.7852,4.78252,4.78302,71000000.0
2008-06-05 19:55:00,4.78226,4.78434,4.78226,4.78299,68000000.0
2008-06-05 20:00:00,4.78278,4.78479,4.78074,4.78141,67000000.0
2008-06-05 20:05:00,4.78011,4.78196,4.7795,4.78196,65000000.0
2008-06-05 20:10:00,4.78153,4.78215,4.78006,4.78046,66000000.0
2008-06-05 20:15:00,4.78014,4.78306,4.77968,4.77997,64000000.0
2008-06-05 20:20:00,4.77959,4.78094,4.77737,4.77953,65000000.0
2008-06-05 20:25:00,4.77937,4.77937,4.77576,4.7765,63000000.0
2008-06-05 20:30:00,4.77726,4.77791,4.77518,4.77518,59000000.0
2008-06-05 20:35:00,4.77551,4.77797,4.77509,4.77747,70000000.0
2008-06-05 20:40:00,4.77755,4.77839,4.77585,4.77757,89000000.0
2008-06-05 20:45:00,4.7772,4.77839,4.77516,4.77516,67000000.0
2008-06-05 20:50:00,4.77638,4.77708,4.77499,4.77622,62000000.0
2008-06-05 20:55:00,4.77642,4.77833,4.77563,4.77718,65000000.0
2008-06-05 21:00:00,4.77808,4.78019,4.77713,4.77903,72000000.0
2008-06-05 21:05:00,4.77793,4.781,4.77748,4.77928,66000000.0
2008-06-05 21:10:00,4.78016,4.78065,4.77873,4.77968,62000000.0
2008-06-05 21:15:00,4.77936,4.78082,4.77771,4.77819,68000000.0
2008-06-05 21:20:00,4.77912,4.7793,4.77676,4.77824,52000000.0
2008-06-05 21:25:00,4.77736,4.77954,4.77723,4.77748,58000000.0
2008-06-05 21:30:00,4.77763,4.77967,4.77763,4.77867,59000000.0
2008-06-05 21:35:00,4.77972,4.78014,4.77758,4.77758,88000000.0
2008-06-05 21:40:00,4.77807,4.77863,4.77609,4.7773,65000000.0
2008-06-05 21:45:00,4.77825,4.77891,4.77534,4.77534,62000000.0
2008-06-05 21:50:00,4.77659,4.77772,4.77533,4.77696,62000000.0
2008-06-05 21:55:00,4.77675,4.77751,4.77407,4.77496,72000000.0
2008-06-05 22:00:00,4.77494,4.77651,4.77384,4.77651,79000000.0
2008-06-05 22:05:00,4.77574,4.77783,4.77524,4.77658,67000000.0
2008-06-05 22:10:00,4.77671,4.77782,4.77536,4.7758,64000000.0
2008-06-05 22:15:00,4.77638,4.77711,4.77546,4.77621,69000000.0
2008-06-05 22:20:00,4.77619,4.77672,4.77476,4.77544,69000000.0
2008-06-05 22:25:00,4.77691,4.77782,4.77549,4.77749,63000000.0
2008-06-05 22:30:00,4.77684,4.77743,4.77564,4.77613,60000000.0
2008-06-05 22:35:00,4.77637,4.77746,4.77497,4.77698,56000000.0
2008-06-05 22:40:00,4.77715,4.77737,4.7758,4.7758,63000000.0
2008-06-05 22:45:00,4.77614,4.77724,4.77546,4.77724,68000000.0
2008-06-05 22:50:00,4.77746,4.77803,4.77633,4.77775,70000000.0
2008-06-05 22:55:00,4.77833,4.77833,4.77618,4.77761,64000000.0
2008-06-05 23:00:00,4.77754,4.77773,4.77567,4.77652,68000000.0
2008-06-05 23:05:00,4.77667,4.77687,4.7751,4.7754,60000000.0
2008-06-05 23:10:00,4.77622,4.77666,4.77465,4.77603,66000000.0
2008-06-05 23:15:00,4.77554,4.77755,4.77522,4.77691,65000000.0
2008-06-05 23:20:00,4.7768,4.77788,4.77602,4.77716,66000000.0
2008-06-05 23:25:00,4.77734,4.77904,4.77679,4.77768,64000000.0
2008-06-05 23:30:00,4.77899,4.77929,4.77765,4.77863,72000000.0
2008-06-05 23:35:00,4.77924,4.78005,4.77839,4.77878,62000000.0
2008-06-05 23:40:00,4.77851,4.77941,4.77764,4.77813,80000000.0
2008-06-05 23:45:00,4.77814,4.77989,4.77813,4.77989,76000000.0
2008-06-05 23:50:00,4.77982,4.78038,4.7781,4.78001,67000000.0
2008-06-05 23:55:00,4.77902,4.78069,4.7786,4.77977,76000000.0
2008-06-06 00:00:00,4.77901,4.77999,4.77844,4.77904,70000000.0
2008-06-06 00:05:00,4.77819,4.7797,4.77783,4.77875,62000000.0
2008-06-06 00:10:00,4.7778,4.77989,4.77764,4.77848,63000000.0
2008-06-06 00:15:00,4.77966,4.78009,4.77846,4.78008,65000000.0
2008-06-06 00:20:00,4.77932,4.77979,4.77777,4.77904,60000000.0
2008-06-06 00:25:00,4.77938,4.77982,4.77785,4.77841,66000000.0
2008-06-06 00:30:00,4.77872,4.77902,4.77682,4.7776,64000000.0
2008-06-06 00:35:00,4.77667,4.77914,4.77649,4.77884,80000000.0
2008-06-06 00:40:00,4.77714,4.77876,4.77685,4.77731,61000000.0
2008-06-06 00:45:00,4.77843,4.77877,4.77731,4.77829,63000000.0
2008-06-06 00:50:00,4.77892,4.77892,4.77694,4.77723,60000000.0
2008-06-06 00:55:00,4.77757,4.77942,4.77702,4.7793,66000000.0
2008-06-06 01:00:00,4.77808,4.77938,4.77663,4.77703,63000000.0
2008-06-06 01:05:00,4.77778,4.77856,4.77652,4.77793,70000000.0
2008-06-06 01:10:00,4.77693,4.7784,4.77661,4.77737,55000000.0
2008-06-06 01:15:00,4.77679,4.77759,4.77588,4.77704,63000000.0
2008-06-06 01:20:00,4.77731,4.77791,4.77611,4.77782,59000000.0
2008-06-06 01:25:00,4.77592,4.77767,4.77592,4.77695,70000000.0
2008-06-06 01:30:00,4.77702,4.77781,4.77594,4.7768,68000000.0
2008-06-06 01:35:00,4.77635,4.77746,4.77557,4.77645,71000000.0
2008-06-06 01:40:00,4.77599,4.77667,4.77522,4.77563,72000000.0
2008-06-06 01:45:00,4.77591,4.77724,4.77392,4.77395,68000000.0
2008-06-06 01:50:00,4.77427,4.77761,4.77382,4.77749,67000000.0
2008-06-06 01:55:00,4.7766,4.77679,4.77449,4.77535,61000000.0
2008-06-06 02:00:00,4.77554,4.77703,4.77492,4.77526,69000000.0
2008-06-06 02:05:00,4.77455,4.77681,4.77455,4.77615,73000000.0
2008-06-06 02:10:00,4.77588,4.77664,4.77488,4.77539,74000000.0
2008-06-06 02:15:00,4.77678,4.77678,4.77475,4.77608,70000000.0
2008-06-06 02:20:00,4.77595,4.77649,4.77396,4.77634,74000000.0
2008-06-06 02:25:00,4.776,4.77664,4.77529,4.77578,59000000.0
2008-06-06 02:30:00,4.77679,4.77809,4.77549,4.77733,64000000.0
2008-06-06 02:35:00,4.77775,4.77795,4.77571,4.77703,71000000.0
2008-06-06 02:40:00,4.7777,4.77797,4.7764,4.77718,69000000.0
2008-06-06 02:45:00,4.77771,4.77798,4.77598,4.77662,69000000.0
2008-06-06 02:50:00,4.7764,4.77956,4.77585,4.77948,66000000.0
2008-06-06 02:55:00,4.77932,4.78051,4.77731,4.77869,65000000.0
2008-06-06 03:00:00,4.77745,4.77946,4.77727,4.77727,67000000.0
2008-06-06 03:05:00,4.77853,4.77968,4.77732,4.77899,68000000.0
2008-06-06 03:10:00,4.77903,4.77923,4.77739,4.77915,80000000.0
2008-06-06 03:15:00,4.77791,4.77956,4.7775,4.77801,50000000.0
2008-06-06 03:20:00,4.77952,4.77985,4.7779,4.77844,62000000.0
2008-06-06 03:25:00,4.77843,4.78082,4.77843,4.77953,71000000.0
2008-06-06 03:30:00,4.77933,4.78108,4.77868,4.77987,68000000.0
2008-06-06 03:35:00,4.77989,4.78189,4.77911,4.77982,60000000.0
2008-06-06 03:40:00,4.78034,4.78092,4.77889,4.78027,82000000.0
2008-06-06 03:45:00,4.78037,4.78053,4.77876,4.77984,53000000.0
2008-06-06 03:50:00,4.78027,4.78027,4.77752,4.77802,74000000.0
2008-06-06 03:55:00,4.77868,4.77868,4.77635,4.77689,63000000.0
2008-06-06 04:00:00,4.77732,4.77854,4.77661,4.7774,70000000.0
2008-06-06 04:05:00,4.77712,4.77795,4.77607,4.77745,66000000.0
2008-06-06 04:10:00,4.77732,4.77866,4.77671,4.77696,77000000.0
2008-06-06 04:15:00,4.77829,4.77875,4.77626,4.77626,57000000.0
2008-06-06 04:20:00,4.77669,4.77802,4.77614,4.77736,62000000.0
2008-06-06 04:25:00,4.77729,4.77754,4.77491,4.77584,53000000.0
2008-06-06 04:30:00,4.7759,4.77953,4.77581,4.77937,66000000.0
2008-06-06 04:35:00,4.77977,4.77977,4.77668,4.77745,64000000.0
2008-06-06 04:40:00,4.77887,4.77887,4.7771,4.77791,54000000.0
2008-06-06 04:45:00,4.77802,4.77957,4.77647,4.77853,63000000.0
2008-06-06 04:50:00,4.77844,4.77952,4.77749,4.77749,71000000.0
2008-06-06 04:55:00,4.77847,4.77942,4.77755,4.7789,65000000.0
2008-06-06 05:00:00,4.77868,4.77958,4.77816,4.77905,62000000.0
2008-06-06 05:05:00,4.7786,4.77993,4.77822,4.77993,72000000.0
2008-06-06 05:10:00,4.77961,4.78004,4.77799,4.77938,59000000.0
2008-06-06 05:15:00,4.77926,4.78139,4.77861,4.78139,67000000.0
2008-06-06 05:20:00,4.78051,4.7812,4.77809,4.77841,79000000.0
2008-06-06 05:25:00,4.77886,4.78052,4.77819,4.77941,66000000.0
2008-06-06 05:30:00,4.78039,4.78101,4.7787,4.78036,76000000.0
2008-06-06 05:35:00,4.78088,4.78199,4.77892,4.78096,78000000.0
2008-06-06 05:40:00,4.78096,4.78233,4.78066,4.78116,61000000.0
2008-06-06 05:45:00,4.78083,4.78171,4.77901,4.78043,77000000.0
2008-06-06 05:50:00,4.78015,4.78068,4.779,4.77988,62000000.0
2008-06-06 05:55:00,4.78007,4.78133,4.77958,4.78064,70000000.0
2008-06-06 06:00:00,4.78065,4.78223,4.77951,4.7819,77000000.0
2008-06-06 06:05:00,4.78221,4.78322,4.7811,4.7811,81000000.0
2008-06-06 06:10:00,4.78203,4.78274,4.77996,4.78001,73000000.0
2008-06-06 06:15:00,4.78106,4.78136,4.77917,4.78,69000000.0
2008-06-06 06:20:00,4.77968,4.78184,4.77924,4.78053,68000000.0
2008-06-06 06:25:00,4.78198,4.78244,4.78047,4.7815,71000000.0
2008-06-06 06:30:00,4.7818,4.78209,4.78014,4.78084,58000000.0
2008-06-06 06:35:00,4.78099,4.78159,4.77921,4.78067,72000000.0
2008-06-06 06:40:00,4.78106,4.78159,4.77966,4.77966,71000000.0
2008-06-06 06:45:00,4.78171,4.78226,4.78021,4.78088,69000000.0
2008-06-06 06:50:00,4.78198,4.78245,4.78006,4.78045,56000000.0
2008-06-06 06:55:00,4.78012,4.78237,4.77998,4.78116,64000000.0
2008-06-06 07:00:00,4.78104,4.78246,4.78017,4.78146,58000000.0
2008-06-06 07:05:00,4.78077,4.78195,4.7788,4.78053,59000000.0
2008-06-06 07:10:00,4.78056,4.78056,4.77817,4.77979,82000000.0
2008-06-06 07:15:00,4.77941,4.77969,4.77723,4.77942,80000000.0
2008-06-06 07:20:00,4.77777,4.77998,4.77777,4.77898,76000000.0
2008-06-06 07:25:00,4.77884,4.77918,4.77731,4.77899,78000000.0
2008-06-06 07:30:00,4.77732,4.77908,4.7773,4.77829,61000000.0
2008-06-06 07:35:00,4.77823,4.78145,4.77673,4.77774,63000000.0
2008-06-06 07:40:00,4.77637,4.77658,4.77251,4.77251,55000000.0
2008-06-06 07:45:00,4.773,4.77356,4.76897,4.77094,59000000.0
2008-06-06 07:50:00,4.77142,4.774,4.76981,4.77271,67000000.0
2008-06-06 07:55:00,4.77384,4.77533,4.77033,4.77425,62000000.0
2008-06-06 08:00:00,4.77527,4.7787,4.77459,4.77866,65000000.0
2008-06-06 08:05:00,4.7796,4.78153,4.77789,4.77973,73000000.0
2008-06-06 08:10:00,4.7785,4.78275,4.7745,4.78166,58000000.0
2008-06-06 08:15:00,4.77921,4.78064,4.777,4.77861,59000000.0
2008-06-06 08:20:00,4.77742,4.77953,4.77588,4.77673,64000000.0
2008-06-06 08:25:00,4.77766,4.77927,4.7763,4.7777,56000000.0
2008-06-06 08:30:00,4.77544,4.77823,4.77539,4.77622,62000000.0
2008-06-06 08:35:00,4.77681,4.77733,4.77462,4.77462,56000000.0
2008-06-06 08:40:00,4.77503,4.77731,4.77415,4.77507,58000000.0
2008-06-06 08:45:00,4.77533,4.77594,4.77126,4.77317,76000000.0
2008-06-06 08:50:00,4.77286,4.77594,4.77152,4.77449,81000000.0
2008-06-06 08:55:00,4.77432,4.77605,4.76939,4.77002,70000000.0
2008-06-06 09:00:00,4.76942,4.77376,4.76942,4.77265,62000000.0
2008-06-06 09:05:00,4.77359,4.7753,4.77235,4.77449,66000000.0
2008-06-06 09:10:00,4.77407,4.77498,4.77144,4.77235,67000000.0
2008-06-06 09:15:00,4.77218,4.77347,4.76939,4.77289,72000000.0
2008-06-06 09:20:00,4.77202,4.77438,4.77104,4.77408,74000000.0
2008-06-06 09:25:00,4.77299,4.77687,4.7723,4.77467,68000000.0
2008-06-06 09:30:00,4.77405,4.77637,4.77337,4.77532,69000000.0
2008-06-06 09:35:00,4.77569,4.7778,4.77389,4.77764,85000000.0
2008-06-06 09:40:00,4.7785,4.77965,4.77605,4.77714,74000000.0
2008-06-06 09:45:00,4.77632,4.77734,4.77399,4.77506,76000000.0
2008-06-06 09:50:00,4.77546,4.77704,4.77336,4.7752,74000000.0
2008-06-06 09:55:00,4.77649,4.77764,4.77543,4.77608,68000000.0
2008-06-06 10:00:00,4.77504,4.77863,4.77504,4.7771,75000000.0
2008-06-06 10:05:00,4.77612,4.77772,4.77534,4.77753,50000000.0
2008-06-06 10:10:00,4.77604,4.78009,4.77597,4.77823,70000000.0
2008-06-06 10:15:00,4.77848,4.77949,4.77677,4.77728,74000000.0
2008-06-06 10:20:00,4.77698,4.77796,4.77216,4.77324,60000000.0
2008-06-06 10:25:00,4.77408,4.77537,4.77279,4.77531,60000000.0
2008-06-06 10:30:00,4.77436,4.77586,4.77348,4.77559,57000000.0
2008-06-06 10:35:00,4.77551,4.7772,4.77438,4.77612,72000000.0
2008-06-06 10:40:00,4.77562,4.77686,4.77467,4.77467,62000000.0
2008-06-06 10:45:00,4.77449,4.7759,4.77361,4.77401,55000000.0
2008-06-06 10:50:00,4.77435,4.77711,4.7733,4.77637,72000000.0
2008-06-06 10:55:00,4.77505,4.77604,4.77367,4.77367,49000000.0
2008-06-06 11:00:00,4.77484,4.77589,4.77379,4.77548,61000000.0
2008-06-06 11:05:00,4.77523,4.77601,4.77357,4.77599,71000000.0
2008-06-06 11:10:00,4.77436,4.77845,4.77414,4.77722,67000000.0
2008-06-06 11:15:00,4.77957,4.77962,4.777,4.77843,63000000.0
2008-06-06 11:20:00,4.77889,4.78238,4.77828,4.78079,76000000.0
2008-06-06 11:25:00,4.77995,4.7809,4.77845,4.77944,64000000.0
2008-06-06 11:30:00,4.78014,4.782,4.77937,4.77981,74000000.0
2008-06-06 11:35:00,4.7807,4.78356,4.77952,4.78101,60000000.0
2008-06-06 11:40:00,4.78107,4.78224,4.78021,4.78101,64000000.0
2008-06-06 11:45:00,4.7809,4.78142,4.77911,4.7794,62000000.0
2008-06-06 11:50:00,4.78048,4.78048,4.77695,4.77695,68000000.0
2008-06-06 11:55:00,4.77651,4.77943,4.77651,4.77867,52000000.0
2008-06-06 12:00:00,4.77958,4.7813,4.77885,4.78001,63000000.0
2008-06-06 12:05:00,4.78006,4.78049,4.77798,4.779,61000000.0
2008-06-06 12:10:00,4.77918,4.77918,4.77691,4.7779,63000000.0
2008-06-06 12:15:00,4.77731,4.77931,4.77731,4.77931,56000000.0
2008-06-06 12:20:00,4.77904,4.7791,4.77708,4.77771,70000000.0
2008-06-06 12:25:00,4.77812,4.77816,4.77625,4.77657,57000000.0
2008-06-06 12:30:00,4.77762,4.77875,4.77611,4.77752,61000000.0
2008-06-06 12:35:00,4.77816,4.77859,4.77543,4.776,64000000.0
2008-06-06 12:40:00,4.77666,4.77809,4.7753,4.77701,70000000.0
2008-06-06 12:45:00,4.77728,4.77776,4.77563,4.77597,65000000.0
2008-06-06 12:50:00,4.77542,4.77847,4.77534,4.778,66000000.0
2008-06-06 12:55:00,4.77737,4.77834,4.77659,4.77671,62000000.0
2008-06-06 13:00:00,4.7771,4.77853,4.7769,4.77851,81000000.0
2008-06-06 13:05:00,4.77805,4.77898,4.77676,4.77846,77000000.0
2008-06-06 13:10:00,4.77829,4.77912,4.77697,4.777,79000000.0
2008-06-06 13:15:00,4.77858,4.77918,4.77703,4.77803,63000000.0
2008-06-06 13:20:00,4.77861,4.77884,4.77703,4.77736,78000000.0
2008-06-06 13:25:00,4.77866,4.77872,4.77674,4.77734,62000000.0
2008-06-06 13:30:00,4.77773,4.77973,4.77665,4.77913,55000000.0
2008-06-06 13:35:00,4.77837,4.77918,4.77706,4.779,65000000.0
2008-06-06 13:40:00,4.77911,4.77973,4.77732,4.77878,55000000.0
2008-06-06 13:45:00,4.7782,4.77863,4.77554,4.77554,64000000.0
2008-06-06 13:50:00,4.77756,4.77778,4.77554,4.77636,58000000.0
2008-06-06 13:55:00,4.77605,4.7771,4.77476,4.77547,59000000.0
2008-06-06 14:00:00,4.77742,4.77742,4.77435,4.77454,72000000.0
2008-06-06 14:05:00,4.77595,4.77681,4.77398,4.77452,60000000.0
2008-06-06 14:10:00,4.77474,4.77636,4.77424,4.77636,56000000.0
2008-06-06 14:15:00,4.77699,4.77842,4.77573,4.77678,76000000.0
2008-06-06 14:20:00,4.7749,4.77809,4.77488,4.77709,52000000.0
2008-06-06 14:25:00,4.77616,4.77795,4.7736,4.77458,65000000.0
2008-06-06 14:30:00,4.77499,4.77499,4.7474,4.7474,60000000.0
2008-06-06 14:35:00,4.74949,4.75281,4.74735,4.75261,63000000.0
2008-06-06 14:40:00,4.75387,4.75543,4.74791,4.7551,77000000.0
2008-06-06 14:45:00,4.75523,4.75677,4.75236,4.75519,56000000.0
2008-06-06 14:50:00,4.7534,4.75666,4.75244,4.75383,60000000.0
2008-06-06 14:55:00,4.75447,4.75547,4.75052,4.75411,71000000.0
2008-06-06 15:00:00,4.75327,4.75584,4.75092,4.7541,76000000.0
2008-06-06 15:05:00,4.75287,4.75455,4.74997,4.75349,68000000.0
2008-06-06 15:10:00,4.75202,4.75511,4.75046,4.75408,61000000.0
2008-06-06 15:15:00,4.75466,4.76094,4.75388,4.75721,68000000.0
2008-06-06 15:20:00,4.75919,4.75919,4.7531,4.75538,59000000.0
2008-06-06 15:25:00,4.75479,4.75571,4.7513,4.75383,71000000.0
2008-06-06 15:30:00,4.75211,4.75349,4.74978,4.75133,68000000.0
2008-06-06 15:35:00,4.75039,4.75419,4.7489,4.75351,52000000.0
2008-06-06 15:40:00,4.75411,4.75432,4.75002,4.75288,62000000.0
2008-06-06 15:45:00,4.75142,4.7539,4.75011,4.75146,81000000.0
2008-06-06 15:50:00,4.75277,4.75277,4.74941,4.75202,75000000.0
2008-06-06 15:55:00,4.7522,4.7522,4.74674,4.748,74000000.0
2008-06-06 16:00:00,4.74889,4.75023,4.74256,4.74443,61000000.0
2008-06-06 16:05:00,4.74353,4.74755,4.74353,4.74701,70000000.0
2008-06-06 16:10:00,4.74526,4.74827,4.74499,4.747,64000000.0
2008-06-06 16:15:00,4.74618,4.74686,4.74325,4.74556,66000000.0
2008-06-06 16:20:00,4.74551,4.74634,4.7423,4.74553,65000000.0
2008-06-06 16:25:00,4.74358,4.74822,4.74237,4.74777,51000000.0
2008-06-06 16:30:00,4.74873,4.74876,4.7433,4.7472,53000000.0
2008-06-06 16:35:00,4.74468,4.74671,4.74268,4.74281,78000000.0
2008-06-06 16:40:00,4.74116,4.74298,4.73774,4.73781,86000000.0
2008-06-06 16:45:00,4.73914,4.73953,4.73677,4.73788,59000000.0
2008-06-06 16:50:00,4.73855,4.73989,4.73692,4.73766,66000000.0
2008-06-06 16:55:00,4.73739,4.73797,4.7339,4.73546,52000000.0
2008-06-06 17:00:00,4.73421,4.73527,4.73066,4.73066,62000000.0
2008-06-06 17:05:00,4.73125,4.73248,4.72897,4.73105,73000000.0
2008-06-06 17:10:00,4.7317,4.73379,4.73074,4.73085,57000000.0
2008-06-06 17:15:00,4.73222,4.73343,4.7297,4.73096,71000000.0
2008-06-06 17:20:00,4.73078,4.73366,4.72975,4.73175,55000000.0
2008-06-06 17:25:00,4.73219,4.73273,4.7305,4.73059,62000000.0
2008-06-06 17:30:00,4.73152,4.73291,4.73095,4.73128,63000000.0
2008-06-06 17:35:00,4.73145,4.73425,4.73063,4.73296,64000000.0
2008-06-06 17:40:00,4.7336,4.73498,4.73154,4.7331,76000000.0
2008-06-06 17:45:00,4.73467,4.73652,4.73399,4.73509,60000000.0
2008-06-06 17:50:00,4.73455,4.73712,4.73436,4.73641,86000000.0
2008-06-06 17:55:00,4.73502,4.73673,4.73429,4.73562,66000000.0
2008-06-06 18:00:00,4.73577,4.73781,4.73407,4.73616,72000000.0
2008-06-06 18:05:00,4.73607,4.73708,4.7341,4.73473,73000000.0
2008-06-06 18:10:00,4.7355,4.73723,4.73458,4.73634,58000000.0
2008-06-06 18:15:00,4.73596,4.7369,4.73261,4.73264,61000000.0
2008-06-06 18:20:00,4.73356,4.73467,4.73135,4.73285,63000000.0
2008-06-06 18:25:00,4.73297,4.73405,4.7317,4.73316,67000000.0
2008-06-06 18:30:00,4.73337,4.73407,4.73206,4.73308,65000000.0
2008-06-06 18:35:00,4.73229,4.73391,4.73123,4.73372,76000000.0
2008-06-06 18:40:00,4.73337,4.73549,4.73264,4.73541,67000000.0
2008-06-06 18:45:00,4.73499,4.73516,4.73328,4.73516,66000000.0
2008-06-06 18:50:00,4.73389,4.73498,4.73198,4.73298,63000000.0
2008-06-06 18:55:00,4.73245,4.73415,4.72991,4.73415,71000000.0
2008-06-06 19:00:00,4.73419,4.73478,4.7291,4.72951,70000000.0
2008-06-06 19:05:00,4.73051,4.73195,4.72903,4.73032,76000000.0
2008-06-06 19:10:00,4.72934,4.73184,4.72869,4.7301,68000000.0
2008-06-06 19:15:00,4.73187,4.73243,4.72989,4.73109,61000000.0
2008-06-06 19:20:00,4.72973,4.7321,4.72923,4.73113,72000000.0
2008-06-06 19:25:00,4.73087,4.7322,4.72887,4.7304,62000000.0
2008-06-06 19:30:00,4.72957,4.73124,4.72872,4.73041,66000000.0
2008-06-06 19:35:00,4.73144,4.73261,4.72936,4.7318,63000000.0
2008-06-06 19:40:00,4.73148,4.73307,4.73065,4.73262,70000000.0
2008-06-06 19:45:00,4.73246,4.73246,4.72924,4.73144,70000000.0
2008-06-06 19:50:00,4.73205,4.73205,4.72888,4.73084,71000000.0
2008-06-06 19:55:00,4.73082,4.73272,4.72944,4.73158,68000000.0
2008-06-06 20:00:00,4.7315,4.73235,4.729,4.73008,67000000.0
2008-06-06 20:05:00,4.73051,4.73068,4.72735,4.72764,65000000.0
2008-06-06 20:10:00,4.72795,4.72961,4.72666,4.72763,66000000.0
2008-06-06 20:15:00,4.72853,4.72943,4.72554,4.72834,64000000.0
2008-06-06 20:20:00,4.72729,4.72861,4.72493,4.72623,65000000.0
2008-06-06 20:25:00,4.72595,4.72666,4.72173,4.72465,63000000.0
2008-06-06 20:30:00,4.72387,4.72722,4.72386,4.72697,59000000.0
2008-06-06 20:35:00,4.72699,4.72753,4.72547,4.72602,70000000.0
2008-06-06 20:40:00,4.72611,4.72775,4.725,4.72634,89000000.0
2008-06-06 20:45:00,4.72639,4.72691,4.72398,4.72398,67000000.0
2008-06-06 20:50:00,4.72433,4.72499,4.72264,4.72405,62000000.0
2008-06-06 20:55:00,4.72351,4.72604,4.72262,4.72483,65000000.0
2008-06-06 21:00:00,4.72577,4.72706,4.72412,4.72551,72000000.0
2008-06-06 21:05:00,4.72541,4.72609,4.72393,4.72536,66000000.0
2008-06-06 21:10:00,4.72544,4.7276,4.725,4.72639,62000000.0
2008-06-06 21:15:00,4.72779,4.72817,4.72618,4.7274,68000000.0
2008-06-06 21:20:00,4.72747,4.72823,4.72522,4.72522,52000000.0
2008-06-06 21:25:00,4.72598,4.72598,4.72236,4.72354,58000000.0
2008-06-06 21:30:00,4.72327,4.72366,4.72132,4.72262,59000000.0
2008-06-06 21:35:00,4.72365,4.72536,4.7218,4.72455,88000000.0
2008-06-06 21:40:00,4.72581,4.72583,4.72313,4.72481,65000000.0
2008-06-06 21:45:00,4.72494,4.72523,4.72285,4.72286,62000000.0
2008-06-06 21:50:00,4.72322,4.725,4.72266,4.72408,62000000.0
2008-06-06 21:55:00,4.72444,4.7252,4.72295,4.72331,72000000.0
2008-06-06 22:00:00,4.72367,4.72446,4.72211,4.72284,79000000.0
2008-06-06 22:05:00,4.72365,4.72365,4.72162,4.72194,67000000.0
2008-06-06 22:10:00,4.7222,4.72275,4.72102,4.72178,64000000.0
2008-06-06 22:15:00,4.72173,4.72332,4.72117,4.72241,69000000.0
2008-06-06 22:20:00,4.72351,4.72351,4.72137,4.72283,69000000.0
2008-06-06 22:25:00,4.72227,4.72379,4.72177,4.72357,63000000.0
2008-06-06 22:30:00,4.72313,4.72384,4.722,4.72316,60000000.0
2008-06-06 22:35:00,4.72208,4.72386,4.72208,4.72323,56000000.0
2008-06-06 22:40:00,4.7231,4.72323,4.72086,4.72225,63000000.0
2008-06-06 22:45:00,4.72204,4.72256,4.72065,4.72156,68000000.0
2008-06-06 22:50:00,4.72167,4.72306,4.721,4.72222,70000000.0
2008-06-06 22:55:00,4.72177,4.72307,4.72074,4.72118,64000000.0
2008-06-09 02:00:00,4.71938,4.72135,4.71862,4.71962,69000000.0
2008-06-09 02:05:00,4.72041,4.72151,4.71973,4.72038,73000000.0
2008-06-09 02:10:00,4.72026,4.72368,4.71993,4.72316,74000000.0
2008-06-09 02:15:00,4.72361,4.72479,4.72108,4.72285,70000000.0
2008-06-09 02:20:00,4.72303,4.72574,4.72207,4.72442,74000000.0
2008-06-09 02:25:00,4.72494,4.72494,4.72293,4.7232,59000000.0
2008-06-09 02:30:00,4.7233,4.72396,4.72177,4.72281,64000000.0
2008-06-09 02:35:00,4.72268,4.72341,4.72118,4.72207,71000000.0
2008-06-09 02:40:00,4.7222,4.72309,4.72142,4.72272,69000000.0
2008-06-09 02:45:00,4.72244,4.72399,4.72151,4.72269,69000000.0
2008-06-09 02:50:00,4.72382,4.72513,4.72307,4.72368,66000000.0
2008-06-09 02:55:00,4.72469,4.72555,4.72357,4.72455,65000000.0
2008-06-09 03:00:00,4.72468,4.72468,4.7219,4.72258,67000000.0
2008-06-09 03:05:00,4.72317,4.72342,4.72104,4.72185,68000000.0
2008-06-09 03:10:00,4.72051,4.72157,4.71973,4.72025,80000000.0
2008-06-09 03:15:00,4.72154,4.72311,4.72039,4.72311,50000000.0
2008-06-09 03:20:00,4.72142,4.72332,4.72142,4.72183,62000000.0
2008-06-09 03:25:00,4.72156,4.72365,4.72136,4.72239,71000000.0
2008-06-09 03:30:00,4.72229,4.72446,4.72229,4.72354,68000000.0
2008-06-09 03:35:00,4.72305,4.72367,4.72105,4.72209,60000000.0
2008-06-09 03:40:00,4.72205,4.72317,4.71846,4.71846,82000000.0
2008-06-09 03:45:00,4.71827,4.72016,4.71736,4.7182,53000000.0
2008-06-09 03:50:00,4.71727,4.7195,4.71574,4.71683,74000000.0
2008-06-09 03:55:00,4.71539,4.71871,4.71539,4.71722,63000000.0
2008-06-09 04:00:00,4.71614,4.71848,4.71614,4.71746,70000000.0
2008-06-09 04:05:00,4.71751,4.71938,4.71717,4.71797,66000000.0
2008-06-09 04:10:00,4.71801,4.72013,4.71691,4.71965,77000000.0
2008-06-09 04:15:00,4.72036,4.72164,4.71876,4.72085,57000000.0
2008-06-09 04:20:00,4.72036,4.72105,4.71847,4.71847,62000000.0
2008-06-09 04:25:00,4.7187,4.72154,4.71852,4.72032,53000000.0
2008-06-09 04:30:00,4.72168,4.72194,4.71932,4.72057,66000000.0
2008-06-09 04:35:00,4.72036,4.72134,4.71938,4.71988,64000000.0
2008-06-09 04:40:00,4.7206,4.72124,4.71916,4.72009,54000000.0
2008-06-09 04:45:00,4.72113,4.72113,4.71902,4.71975,63000000.0
2008-06-09 04:50:00,4.71993,4.72073,4.71902,4.71999,71000000.0
2008-06-09 04:55:00,4.71995,4.72045,4.71866,4.71905,65000000.0
2008-06-09 05:00:00,4.72041,4.72041,4.71852,4.72006,62000000.0
2008-06-09 05:05:00,4.72064,4.72064,4.71851,4.71961,72000000.0
2008-06-09 05:10:00,4.71969,4.71985,4.71838,4.71905,59000000.0
2008-06-09 05:15:00,4.71903,4.71957,4.71826,4.71895,67000000.0
2008-06-09 05:20:00,4.72043,4.72194,4.71878,4.72194,79000000.0
2008-06-09 05:25:00,4.72149,4.72204,4.71972,4.72003,66000000.0
2008-06-09 05:30:00,4.72024,4.72138,4.71947,4.72058,76000000.0
2008-06-09 05:35:00,4.72113,4.7214,4.71898,4.71961,78000000.0
2008-06-09 05:40:00,4.72012,4.72012,4.7179,4.71835,61000000.0
2008-06-09 05:45:00,4.71979,4.71979,4.7179,4.71804,77000000.0
2008-06-09 05:50:00,4.71927,4.72012,4.71823,4.7191,62000000.0
2008-06-09 05:55:00,4.71907,4.7206,4.71872,4.72048,70000000.0
2008-06-09 06:00:00,4.71986,4.72021,4.71875,4.71889,77000000.0
2008-06-09 06:05:00,4.7201,4.7208,4.719,4.71987,81000000.0
2008-06-09 06:10:00,4.71941,4.72099,4.71856,4.71914,73000000.0
2008-06-09 06:15:00,4.72023,4.72074,4.71862,4.72,69000000.0
2008-06-09 06:20:00,4.71955,4.72076,4.71854,4.71997,68000000.0
2008-06-09 06:25:00,4.71925,4.72038,4.71804,4.71962,71000000.0
2008-06-09 06:30:00,4.7184,4.72023,4.71839,4.71929,58000000.0
2008-06-09 06:35:00,4.71903,4.71976,4.71781,4.71875,72000000.0
2008-06-09 06:40:00,4.71883,4.71989,4.71795,4.71804,71000000.0
2008-06-09 06:45:00,4.71793,4.71988,4.71771,4.71927,69000000.0
2008-06-09 06:50:00,4.71831,4.72034,4.71813,4.71957,56000000.0
2008-06-09 06:55:00,4.71897,4.72126,4.71897,4.72,64000000.0
2008-06-09 07:00:00,4.72081,4.72303,4.72017,4.72303,58000000.0
2008-06-09 07:05:00,4.72347,4.72484,4.72234,4.723,59000000.0
2008-06-09 07:10:00,4.72169,4.72499,4.72137,4.72482,82000000.0
2008-06-09 07:15:00,4.72403,4.72549,4.72316,4.72316,80000000.0
2008-06-09 07:20:00,4.72421,4.72476,4.72151,4.72298,76000000.0
2008-06-09 07:25:00,4.72339,4.72373,4.72065,4.72153,78000000.0
2008-06-09 07:30:00,4.72154,4.72283,4.7206,4.72175,61000000.0
2008-06-09 07:35:00,4.72234,4.72315,4.71966,4.72091,63000000.0
2008-06-09 07:40:00,4.72143,4.72196,4.71888,4.72095,55000000.0
2008-06-09 07:45:00,4.72038,4.72052,4.71815,4.71852,59000000.0
2008-06-09 07:50:00,4.71868,4.72116,4.71788,4.72042,67000000.0
2008-06-09 07:55:00,4.72011,4.72184,4.71941,4.72151,62000000.0
2008-06-09 08:00:00,4.72013,4.72304,4.72006,4.72187,65000000.0
2008-06-09 08:05:00,4.72267,4.72454,4.72138,4.72338,73000000.0
2008-06-09 08:10:00,4.7233,4.72458,4.72156,4.7233,58000000.0
2008-06-09 08:15:00,4.72326,4.72396,4.72117,4.72268,59000000.0
2008-06-09 08:20:00,4.72315,4.72528,4.72096,4.72384,64000000.0
2008-06-09 08:25:00,4.72389,4.72511,4.72262,4.72288,56000000.0
2008-06-09 08:30:00,4.72468,4.72468,4.71771,4.72148,62000000.0
2008-06-09 08:35:00,4.72195,4.72195,4.71818,4.71931,56000000.0
2008-06-09 08:40:00,4.71858,4.72072,4.71771,4.71855,58000000.0
2008-06-09 08:45:00,4.71897,4.72007,4.71725,4.71879,76000000.0
2008-06-09 08:50:00,4.71889,4.71959,4.71564,4.71613,81000000.0
2008-06-09 08:55:00,4.71605,4.71648,4.71315,4.715,70000000.0
2008-06-09 09:00:00,4.71459,4.71677,4.71406,4.71636,62000000.0
2008-06-09 09:05:00,4.71491,4.71572,4.7108,4.7109,66000000.0
2008-06-09 09:10:00,4.71125,4.71445,4.71125,4.71287,67000000.0
2008-06-09 09:15:00,4.71344,4.71371,4.71101,4.71234,72000000.0
2008-06-09 09:20:00,4.71278,4.71278,4.7101,4.71253,74000000.0
2008-06-09 09:25:00,4.7111,4.71247,4.70786,4.70898,68000000.0
2008-06-09 09:30:00,4.70875,4.70875,4.70409,4.70664,69000000.0
2008-06-09 09:35:00,4.70565,4.70657,4.70098,4.70291,85000000.0
2008-06-09 09:40:00,4.70306,4.70602,4.70118,4.70439,74000000.0
2008-06-09 09:45:00,4.70364,4.70766,4.70364,4.70613,76000000.0
2008-06-09 09:50:00,4.70775,4.70775,4.70469,4.70623,74000000.0
2008-06-09 09:55:00,4.70514,4.7078,4.70484,4.70776,68000000.0
2008-06-09 10:00:00,4.70758,4.70789,4.70569,4.70693,75000000.0
2008-06-09 10:05:00,4.70735,4.71253,4.7067,4.71154,50000000.0
2008-06-09 10:10:00,4.71269,4.71423,4.70931,4.70931,70000000.0
2008-06-09 10:15:00,4.70966,4.71171,4.70904,4.71037,74000000.0
2008-06-09 10:20:00,4.71087,4.71137,4.70884,4.7109,60000000.0
2008-06-09 10:25:00,4.7089,4.71167,4.7089,4.71144,60000000.0
2008-06-09 10:30:00,4.70979,4.71162,4.70477,4.70754,57000000.0
2008-06-09 10:35:00,4.70674,4.70982,4.7052,4.70898,72000000.0
2008-06-09 10:40:00,4.70901,4.71068,4.70753,4.7095,62000000.0
2008-06-09 10:45:00,4.70985,4.71037,4.70606,4.70759,55000000.0
2008-06-09 10:50:00,4.70836,4.71052,4.70653,4.71046,72000000.0
2008-06-09 10:55:00,4.71016,4.71363,4.71007,4.71247,49000000.0
2008-06-09 11:00:00,4.71207,4.71478,4.71063,4.71295,61000000.0
2008-06-09 11:05:00,4.71267,4.71789,4.71258,4.71711,71000000.0
2008-06-09 11:10:00,4.71628,4.71712,4.71338,4.71622,67000000.0
2008-06-09 11:15:00,4.71539,4.71829,4.71505,4.7175,63000000.0
2008-06-09 11:20:00,4.71741,4.71922,4.71676,4.71718,76000000.0
2008-06-09 11:25:00,4.71698,4.71823,4.71577,4.71754,64000000.0
2008-06-09 11:30:00,4.7175,4.71819,4.71565,4.71608,74000000.0
2008-06-09 11:35:00,4.71752,4.71822,4.71415,4.71559,60000000.0
2008-06-09 11:40:00,4.71534,4.7176,4.71477,4.71666,64000000.0
2008-06-09 11:45:00,4.71653,4.7193,4.71542,4.7193,62000000.0
2008-06-09 11:50:00,4.71906,4.71921,4.71481,4.71481,68000000.0
2008-06-09 11:55:00,4.71509,4.71564,4.71194,4.71275,52000000.0
2008-06-09 12:00:00,4.71387,4.71431,4.71174,4.7131,63000000.0
2008-06-09 12:05:00,4.71316,4.71359,4.70878,4.71175,61000000.0
2008-06-09 12:10:00,4.7108,4.71112,4.70849,4.70987,63000000.0
2008-06-09 12:15:00,4.71077,4.71095,4.70899,4.71028,56000000.0
2008-06-09 12:20:00,4.71126,4.71246,4.70986,4.71108,70000000.0
2008-06-09 12:25:00,4.71175,4.7132,4.71059,4.71255,57000000.0
2008-06-09 12:30:00,4.7126,4.71366,4.71096,4.71366,61000000.0
2008-06-09 12:35:00,4.71429,4.7166,4.7129,4.71567,64000000.0
2008-06-09 12:40:00,4.71445,4.71649,4.71393,4.71526,70000000.0
2008-06-09 12:45:00,4.71558,4.71636,4.71192,4.71325,65000000.0
2008-06-09 12:50:00,4.713,4.71662,4.71217,4.71578,66000000.0
2008-06-09 12:55:00,4.71621,4.71791,4.71491,4.71785,62000000.0
2008-06-09 13:00:00,4.71768,4.72127,4.71709,4.71901,81000000.0
2008-06-09 13:05:00,4.71965,4.72098,4.71626,4.71726,77000000.0
2008-06-09 13:10:00,4.71777,4.71919,4.71604,4.7183,79000000.0
2008-06-09 13:15:00,4.71745,4.71822,4.71505,4.71573,63000000.0
2008-06-09 13:20:00,4.71629,4.71734,4.71302,4.71499,78000000.0
2008-06-09 13:25:00,4.71416,4.71598,4.71379,4.71462,62000000.0
2008-06-09 13:30:00,4.71501,4.71638,4.71457,4.71635,55000000.0
2008-06-09 13:35:00,4.71506,4.71861,4.71506,4.71739,65000000.0
2008-06-09 13:40:00,4.71764,4.71843,4.71566,4.71667,55000000.0
2008-06-09 13:45:00,4.71695,4.71733,4.71494,4.71494,64000000.0
2008-06-09 13:50:00,4.71596,4.71821,4.71564,4.71769,58000000.0
2008-06-09 13:55:00,4.71629,4.71899,4.71629,4.71868,59000000.0
2008-06-09 14:00:00,4.71743,4.72243,4.71683,4.7223,72000000.0
2008-06-09 14:05:00,4.72093,4.72184,4.71799,4.71799,60000000.0
2008-06-09 14:10:00,4.71971,4.72068,4.71764,4.71957,56000000.0
2008-06-09 14:15:00,4.7199,4.72258,4.7199,4.72118,76000000.0
2008-06-09 14:20:00,4.72026,4.72509,4.71998,4.72406,52000000.0
2008-06-09 14:25:00,4.72416,4.7252,4.72207,4.72288,65000000.0
2008-06-09 14:30:00,4.72323,4.72748,4.72236,4.72464,60000000.0
2008-06-09 14:35:00,4.72436,4.72561,4.72326,4.72444,63000000.0
2008-06-09 14:40:00,4.72438,4.72539,4.72265,4.72415,77000000.0
2008-06-09 14:45:00,4.72574,4.72869,4.72457,4.72705,56000000.0
2008-06-09 14:50:00,4.72745,4.72932,4.72645,4.72803,60000000.0
2008-06-09 14:55:00,4.72636,4.72801,4.72525,4.72689,71000000.0
2008-06-09 15:00:00,4.72696,4.72882,4.72495,4.72529,76000000.0
2008-06-09 15:05:00,4.72597,4.72812,4.72531,4.72751,68000000.0
2008-06-09 15:10:00,4.72631,4.72799,4.72418,4.7259,61000000.0
2008-06-09 15:15:00,4.72492,4.72846,4.72395,4.72846,68000000.0
2008-06-09 15:20:00,4.7282,4.73672,4.72648,4.73326,59000000.0
2008-06-09 15:25:00,4.73429,4.73552,4.73303,4.73535,71000000.0
2008-06-09 15:30:00,4.73614,4.74178,4.73492,4.73801,68000000.0
2008-06-09 15:35:00,4.73933,4.7441,4.73904,4.74181,52000000.0
2008-06-09 15:40:00,4.74174,4.75053,4.74174,4.75032,62000000.0
2008-06-09 15:45:00,4.75139,4.75163,4.74371,4.74401,81000000.0
2008-06-09 15:50:00,4.74534,4.74857,4.74293,4.74857,75000000.0
2008-06-09 15:55:00,4.74865,4.74979,4.74463,4.74538,74000000.0
2008-06-09 16:00:00,4.74728,4.75501,4.74728,4.75005,61000000.0
2008-06-09 16:05:00,4.74985,4.75043,4.74664,4.74912,70000000.0
2008-06-09 16:10:00,4.74825,4.75071,4.74681,4.75028,64000000.0
2008-06-09 16:15:00,4.75071,4.75402,4.74975,4.75159,66000000.0
2008-06-09 16:20:00,4.75147,4.75346,4.74934,4.75229,65000000.0
2008-06-09 16:25:00,4.75123,4.753,4.74928,4.74962,51000000.0
2008-06-09 16:30:00,4.74883,4.75162,4.74447,4.74457,53000000.0
2008-06-09 16:35:00,4.74525,4.74536,4.74102,4.74207,78000000.0
2008-06-09 16:40:00,4.74151,4.74199,4.73825,4.73841,86000000.0
2008-06-09 16:45:00,4.73939,4.73939,4.7344,4.73534,59000000.0
2008-06-09 16:50:00,4.73482,4.73646,4.73365,4.73465,66000000.0
2008-06-09 16:55:00,4.73601,4.73697,4.73461,4.73566,52000000.0
2008-06-09 17:00:00,4.73724,4.73884,4.7354,4.73735,62000000.0
2008-06-09 17:05:00,4.73892,4.73938,4.73715,4.73857,73000000.0
2008-06-09 17:10:00,4.7374,4.74071,4.73726,4.74062,57000000.0
2008-06-09 17:15:00,4.73968,4.74089,4.73726,4.73955,71000000.0
2008-06-09 17:20:00,4.73913,4.74316,4.73871,4.7431,55000000.0
2008-06-09 17:25:00,4.74307,4.74432,4.73974,4.74022,62000000.0
2008-06-09 17:30:00,4.74111,4.74479,4.73912,4.7436,63000000.0
2008-06-09 17:35:00,4.74302,4.74457,4.74166,4.74365,64000000.0
2008-06-09 17:40:00,4.74357,4.74357,4.73948,4.7404,76000000.0
2008-06-09 17:45:00,4.74041,4.74191,4.73957,4.74113,60000000.0
2008-06-09 17:50:00,4.74155,4.74231,4.74005,4.74033,86000000.0
2008-06-09 17:55:00,4.74082,4.74119,4.7388,4.74087,66000000.0
2008-06-09 18:00:00,4.73888,4.74067,4.73757,4.73808,72000000.0
2008-06-09 18:05:00,4.73887,4.74104,4.73731,4.74067,73000000.0
2008-06-09 18:10:00,4.73988,4.74026,4.73812,4.73875,58000000.0
2008-06-09 18:15:00,4.73966,4.7404,4.73822,4.7386,61000000.0
2008-06-09 18:20:00,4.73807,4.74124,4.73807,4.74121,63000000.0
2008-06-09 18:25:00,4.73987,4.74206,4.7394,4.74023,67000000.0
2008-06-09 18:30:00,4.74042,4.74247,4.73962,4.74138,65000000.0
2008-06-09 18:35:00,4.74194,4.74815,4.74082,4.74695,76000000.0
2008-06-09 18:40:00,4.74647,4.74906,4.74523,4.74906,67000000.0
2008-06-09 18:45:00,4.74797,4.74914,4.7446,4.7446,66000000.0
2008-06-09 18:50:00,4.74579,4.75405,4.74503,4.75319,63000000.0
2008-06-09 18:55:00,4.75529,4.75674,4.75325,4.75393,71000000.0
2008-06-09 19:00:00,4.75339,4.7651,4.75275,4.76377,70000000.0
2008-06-09 19:05:00,4.76274,4.76383,4.7601,4.7616,76000000.0
2008-06-09 19:10:00,4.76117,4.76972,4.76035,4.76917,68000000.0
2008-06-09 19:15:00,4.76825,4.7687,4.76253,4.76441,61000000.0
2008-06-09 19:20:00,4.7641,4.76648,4.76212,4.76404,72000000.0
2008-06-09 19:25:00,4.76256,4.76394,4.76122,4.76244,62000000.0
2008-06-09 19:30:00,4.76245,4.76365,4.76106,4.7621,66000000.0
2008-06-09 19:35:00,4.76184,4.76323,4.75927,4.76129,63000000.0
2008-06-09 19:40:00,4.76118,4.76173,4.75828,4.7608,70000000.0
2008-06-09 19:45:00,4.75953,4.76156,4.75867,4.76086,70000000.0
2008-06-09 19:50:00,4.76076,4.76088,4.75776,4.75942,71000000.0
2008-06-09 19:55:00,4.76001,4.76123,4.75852,4.75944,68000000.0
2008-06-09 20:00:00,4.75919,4.75929,4.75673,4.75785,67000000.0
2008-06-09 20:05:00,4.75936,4.75936,4.7542,4.75481,65000000.0
2008-06-09 20:10:00,4.7539,4.75555,4.75285,4.75488,66000000.0
2008-06-09 20:15:00,4.75449,4.75838,4.75296,4.75838,64000000.0
2008-06-09 20:20:00,4.75827,4.75923,4.75574,4.75586,65000000.0
2008-06-09 20:25:00,4.75673,4.75919,4.75625,4.75775,63000000.0
2008-06-09 20:30:00,4.75621,4.75781,4.75564,4.7569,59000000.0
2008-06-09 20:35:00,4.75616,4.75881,4.75529,4.75732,70000000.0
2008-06-09 20:40:00,4.75924,4.76123,4.75744,4.75856,89000000.0
2008-06-09 20:45:00,4.7582,4.76055,4.75775,4.76028,67000000.0
2008-06-09 20:50:00,4.76025,4.76078,4.75876,4.75925,62000000.0
2008-06-09 20:55:00,4.75899,4.76149,4.75828,4.75939,65000000.0
2008-06-09 21:00:00,4.76038,4.76083,4.75862,4.76039,72000000.0
2008-06-09 21:05:00,4.75886,4.76228,4.75886,4.76065,66000000.0
2008-06-09 21:10:00,4.76125,4.76254,4.76067,4.76245,62000000.0
2008-06-09 21:15:00,4.76101,4.76474,4.76101,4.76474,68000000.0
2008-06-09 21:20:00,4.76519,4.76684,4.76312,4.76492,52000000.0
2008-06-09 21:25:00,4.76451,4.76644,4.76339,4.76476,58000000.0
2008-06-09 21:30:00,4.76703,4.76983,4.76635,4.76898,59000000.0
2008-06-09 21:35:00,4.76943,4.76957,4.76764,4.76879,88000000.0
2008-06-09 21:40:00,4.76863,4.76978,4.76767,4.76839,65000000.0
2008-06-09 21:45:00,4.76816,4.77021,4.76723,4.76795,62000000.0
2008-06-09 21:50:00,4.7671,4.76917,4.76657,4.76812,62000000.0
2008-06-09 21:55:00,4.76813,4.76828,4.76624,4.76677,72000000.0
2008-06-09 22:00:00,4.76655,4.76876,4.76655,4.76741,79000000.0
2008-06-09 22:05:00,4.76831,4.76831,4.76521,4.76586,67000000.0
2008-06-09 22:10:00,4.76576,4.76632,4.76433,4.765,64000000.0
2008-06-09 22:15:00,4.76589,4.76589,4.76307,4.76496,69000000.0
2008-06-09 22:20:00,4.76305,4.76419,4.76239,4.76332,69000000.0
2008-06-09 22:25:00,4.76354,4.76449,4.76197,4.76382,63000000.0
2008-06-09 22:30:00,4.76492,4.76492,4.76236,4.76345,60000000.0
2008-06-09 22:35:00,4.7627,4.76545,4.7627,4.76517,56000000.0
2008-06-09 22:40:00,4.76494,4.76494,4.76291,4.76371,63000000.0
2008-06-09 22:45:00,4.76399,4.76435,4.76247,4.76268,68000000.0
2008-06-09 22:50:00,4.76331,4.76354,4.76128,4.76205,70000000.0
2008-06-09 22:55:00,4.76293,4.76293,4.76036,4.76137,64000000.0
2008-06-09 23:00:00,4.76165,4.7623,4.76077,4.76097,68000000.0
2008-06-09 23:05:00,4.7611,4.76343,4.76098,4.76197,60000000.0
2008-06-09 23:10:00,4.76232,4.76314,4.76095,4.76263,66000000.0
2008-06-09 23:15:00,4.76221,4.76283,4.76109,4.76215,65000000.0
2008-06-09 23:20:00,4.76242,4.76257,4.76019,4.76053,66000000.0
2008-06-09 23:25:00,4.76077,4.7625,4.76077,4.76085,64000000.0
2008-06-09 23:30:00,4.76104,4.76244,4.76078,4.76119,72000000.0
2008-06-09 23:35:00,4.76153,4.76254,4.76092,4.762,62000000.0
2008-06-09 23:40:00,4.76258,4.76296,4.76115,4.76192,80000000.0
2008-06-09 23:45:00,4.76147,4.76314,4.76113,4.76202,76000000.0
2008-06-09 23:50:00,4.76317,4.76415,4.76225,4.76355,67000000.0
2008-06-09 23:55:00,4.76257,4.76363,4.76173,4.76238,76000000.0
2008-06-10 00:00:00,4.7622,4.76388,4.7622,4.76308,70000000.0
2008-06-10 00:05:00,4.76354,4.76404,4.76178,4.76216,62000000.0
2008-06-10 00:10:00,4.76168,4.76301,4.7613,4.76252,63000000.0
2008-06-10 00:15:00,4.76186,4.76316,4.76158,4.76249,65000000.0
2008-06-10 00:20:00,4.7633,4.76332,4.76157,4.76157,60000000.0
2008-06-10 00:25:00,4.76196,4.76295,4.76122,4.76295,66000000.0
2008-06-10 00:30:00,4.76191,4.76293,4.76116,4.76281,64000000.0
2008-06-10 00:35:00,4.76209,4.76287,4.76088,4.76163,80000000.0
2008-06-10 00:40:00,4.76147,4.76176,4.76012,4.76083,61000000.0
2008-06-10 00:45:00,4.76081,4.76174,4.76038,4.76134,63000000.0
2008-06-10 00:50:00,4.76028,4.76198,4.76015,4.76122,60000000.0
2008-06-10 00:55:00,4.76142,4.76304,4.76055,4.76213,66000000.0
2008-06-10 01:00:00,4.76192,4.76328,4.76126,4.76225,63000000.0
2008-06-10 01:05:00,4.76237,4.7629,4.7603,4.7614,70000000.0
2008-06-10 01:10:00,4.76215,4.76301,4.76092,4.76197,55000000.0
2008-06-10 01:15:00,4.76154,4.76256,4.76033,4.76147,63000000.0
2008-06-10 01:20:00,4.76114,4.76205,4.76021,4.7612,59000000.0
2008-06-10 01:25:00,4.76063,4.76167,4.75956,4.76075,70000000.0
2008-06-10 01:30:00,4.76135,4.76161,4.75975,4.76032,68000000.0
2008-06-10 01:35:00,4.75931,4.76085,4.75871,4.75929,71000000.0
2008-06-10 01:40:00,4.75936,4.76055,4.75857,4.75922,72000000.0
2008-06-10 01:45:00,4.76058,4.7608,4.75911,4.75972,68000000.0
2008-06-10 01:50:00,4.75935,4.76143,4.75909,4.76057,67000000.0
2008-06-10 01:55:00,4.76018,4.76196,4.76004,4.7607,61000000.0
2008-06-10 02:00:00,4.76139,4.76364,4.76066,4.76163,69000000.0
2008-06-10 02:05:00,4.76071,4.76537,4.76042,4.76436,73000000.0
2008-06-10 02:10:00,4.76534,4.76608,4.76142,4.76461,74000000.0
2008-06-10 02:15:00,4.76585,4.77407,4.76448,4.77337,70000000.0
2008-06-10 02:20:00,4.77201,4.78253,4.77114,4.77791,74000000.0
2008-06-10 02:25:00,4.77975,4.78641,4.77854,4.78169,59000000.0
2008-06-10 02:30:00,4.78199,4.78854,4.78071,4.78244,64000000.0
2008-06-10 02:35:00,4.78173,4.78631,4.78039,4.78232,71000000.0
2008-06-10 02:40:00,4.78272,4.78427,4.78004,4.78264,69000000.0
2008-06-10 02:45:00,4.78204,4.78413,4.78144,4.78144,69000000.0
2008-06-10 02:50:00,4.78239,4.78494,4.78123,4.78203,66000000.0
2008-06-10 02:55:00,4.78224,4.78301,4.77915,4.77983,65000000.0
2008-06-10 03:00:00,4.7798,4.78235,4.77946,4.78142,67000000.0
2008-06-10 03:05:00,4.78218,4.7825,4.77908,4.77982,68000000.0
2008-06-10 03:10:00,4.77962,4.77962,4.77722,4.7773,80000000.0
2008-06-10 03:15:00,4.77732,4.77781,4.77463,4.7751,50000000.0
2008-06-10 03:20:00,4.77518,4.77752,4.77494,4.77694,62000000.0
2008-06-10 03:25:00,4.7762,4.7787,4.77612,4.77834,71000000.0
2008-06-10 03:30:00,4.77721,4.7785,4.77445,4.77479,68000000.0
2008-06-10 03:35:00,4.77628,4.77939,4.77572,4.77854,60000000.0
2008-06-10 03:40:00,4.77823,4.77902,4.77696,4.77826,82000000.0
2008-06-10 03:45:00,4.77704,4.77848,4.77627,4.77731,53000000.0
2008-06-10 03:50:00,4.77649,4.77704,4.77357,4.77395,74000000.0
2008-06-10 03:55:00,4.77436,4.77465,4.77272,4.77324,63000000.0
2008-06-10 04:00:00,4.77447,4.77721,4.77335,4.77685,70000000.0
2008-06-10 04:05:00,4.77664,4.77782,4.77476,4.77646,66000000.0
2008-06-10 04:10:00,4.77718,4.779,4.77613,4.77797,77000000.0
2008-06-10 04:15:00,4.77898,4.78006,4.77723,4.77895,57000000.0
2008-06-10 04:20:00,4.77931,4.78062,4.77768,4.78062,62000000.0
2008-06-10 04:25:00,4.78069,4.7809,4.77936,4.78003,53000000.0
2008-06-10 04:30:00,4.77985,4.78543,4.7796,4.78543,66000000.0
2008-06-10 04:35:00,4.7848,4.78514,4.78182,4.78271,64000000.0
2008-06-10 04:40:00,4.78285,4.78472,4.78205,4.78472,54000000.0
2008-06-10 04:45:00,4.78357,4.78381,4.78198,4.7826,63000000.0
2008-06-10 04:50:00,4.78362,4.78386,4.7816,4.78334,71000000.0
2008-06-10 04:55:00,4.78328,4.78376,4.782,4.78363,65000000.0
2008-06-10 05:00:00,4.78312,4.78408,4.7817,4.78218,62000000.0
2008-06-10 05:05:00,4.78219,4.78657,4.78191,4.78562,72000000.0
2008-06-10 05:10:00,4.78513,4.78656,4.78084,4.78363,59000000.0
2008-06-10 05:15:00,4.78302,4.7842,4.78061,4.78387,67000000.0
2008-06-10 05:20:00,4.78404,4.78412,4.78028,4.7831,79000000.0
2008-06-10 05:25:00,4.78216,4.78359,4.7801,4.7801,66000000.0
2008-06-10 05:30:00,4.78148,4.78202,4.77985,4.78081,76000000.0
2008-06-10 05:35:00,4.78097,4.78364,4.78007,4.78314,78000000.0
2008-06-10 05:40:00,4.78128,4.78338,4.78128,4.78268,61000000.0
2008-06-10 05:45:00,4.78197,4.78349,4.78123,4.78143,77000000.0
2008-06-10 05:50:00,4.77963,4.78259,4.77963,4.78167,62000000.0
2008-06-10 05:55:00,4.78093,4.78248,4.77999,4.78099,70000000.0
2008-06-10 06:00:00,4.78079,4.78174,4.77946,4.77946,77000000.0
2008-06-10 06:05:00,4.77956,4.78462,4.77947,4.78337,81000000.0
2008-06-10 06:10:00,4.78493,4.78644,4.78341,4.7845,73000000.0
2008-06-10 06:15:00,4.78569,4.78747,4.78357,4.78403,69000000.0
2008-06-10 06:20:00,4.78397,4.7851,4.78117,4.78358,68000000.0
2008-06-10 06:25:00,4.7828,4.78451,4.78205,4.78329,71000000.0
2008-06-10 06:30:00,4.78252,4.78396,4.78183,4.78233,58000000.0
2008-06-10 06:35:00,4.78309,4.78505,4.78162,4.78306,72000000.0
2008-06-10 06:40:00,4.78285,4.78342,4.7813,4.7832,71000000.0
2008-06-10 06:45:00,4.78302,4.78362,4.78049,4.78258,69000000.0
2008-06-10 06:50:00,4.78283,4.78476,4.78206,4.78352,56000000.0
2008-06-10 06:55:00,4.78332,4.78332,4.7733,4.77395,64000000.0
2008-06-10 07:00:00,4.77507,4.77711,4.77297,4.77365,58000000.0
2008-06-10 07:05:00,4.77249,4.77619,4.76989,4.77115,59000000.0
2008-06-10 07:10:00,4.77143,4.77355,4.76953,4.77355,82000000.0
2008-06-10 07:15:00,4.77376,4.77998,4.77307,4.77788,80000000.0
2008-06-10 07:20:00,4.77782,4.78026,4.77729,4.7781,76000000.0
2008-06-10 07:25:00,4.77826,4.78182,4.77682,4.78087,78000000.0
2008-06-10 07:30:00,4.78057,4.78177,4.779,4.77969,61000000.0
2008-06-10 07:35:00,4.77886,4.78063,4.77815,4.77904,63000000.0
2008-06-10 07:40:00,4.77941,4.78045,4.7773,4.7778,55000000.0
2008-06-10 07:45:00,4.77829,4.78178,4.77829,4.77998,59000000.0
2008-06-10 07:50:00,4.78116,4.78212,4.78011,4.78181,67000000.0
2008-06-10 07:55:00,4.78114,4.78372,4.7801,4.7816,62000000.0
2008-06-10 08:00:00,4.78173,4.78175,4.77667,4.77735,65000000.0
2008-06-10 08:05:00,4.7784,4.77881,4.77425,4.77605,73000000.0
2008-06-10 08:10:00,4.77685,4.77766,4.77431,4.77766,58000000.0
2008-06-10 08:15:00,4.77673,4.78095,4.7758,4.78029,59000000.0
2008-06-10 08:20:00,4.7804,4.78201,4.77754,4.77884,64000000.0
2008-06-10 08:25:00,4.77955,4.77979,4.77169,4.77656,56000000.0
2008-06-10 08:30:00,4.77649,4.78222,4.7736,4.78222,62000000.0
2008-06-10 08:35:00,4.78117,4.78205,4.7782,4.77994,56000000.0
2008-06-10 08:40:00,4.77946,4.78018,4.77657,4.77693,58000000.0
2008-06-10 08:45:00,4.77648,4.77746,4.77409,4.77456,76000000.0
2008-06-10 08:50:00,4.77428,4.77681,4.7734,4.77645,81000000.0
2008-06-10 08:55:00,4.77423,4.78171,4.77356,4.78023,70000000.0
2008-06-10 09:00:00,4.78099,4.78666,4.77955,4.78596,62000000.0
2008-06-10 09:05:00,4.78602,4.78612,4.78304,4.78407,66000000.0
2008-06-10 09:10:00,4.78323,4.78523,4.77764,4.7787,67000000.0
2008-06-10 09:15:00,4.77792,4.78164,4.77644,4.77984,72000000.0
2008-06-10 09:20:00,4.77945,4.78256,4.77729,4.78034,74000000.0
2008-06-10 09:25:00,4.78209,4.78513,4.78077,4.78513,68000000.0
2008-06-10 09:30:00,4.78518,4.78649,4.78334,4.78437,69000000.0
2008-06-10 09:35:00,4.78464,4.78464,4.78147,4.78264,85000000.0
2008-06-10 09:40:00,4.78181,4.78556,4.7816,4.78556,74000000.0
2008-06-10 09:45:00,4.78496,4.7874,4.78354,4.78714,76000000.0
2008-06-10 09:50:00,4.78693,4.78918,4.78288,4.78359,74000000.0
2008-06-10 09:55:00,4.78244,4.78573,4.78229,4.78495,68000000.0
2008-06-10 10:00:00,4.78417,4.78659,4.78269,4.78484,75000000.0
2008-06-10 10:05:00,4.78687,4.78917,4.78471,4.7859,50000000.0
2008-06-10 10:10:00,4.78554,4.78896,4.78454,4.78479,70000000.0
2008-06-10 10:15:00,4.78424,4.78576,4.78232,4.78356,74000000.0
2008-06-10 10:20:00,4.78421,4.78727,4.78334,4.78663,60000000.0
2008-06-10 10:25:00,4.78665,4.78782,4.78492,4.78736,60000000.0
2008-06-10 10:30:00,4.78804,4.78804,4.78254,4.78378,57000000.0
2008-06-10 10:35:00,4.78425,4.78807,4.78264,4.78459,72000000.0
2008-06-10 10:40:00,4.78627,4.78828,4.78484,4.78637,62000000.0
2008-06-10 10:45:00,4.78714,4.79341,4.78714,4.79204,55000000.0
2008-06-10 10:50:00,4.79086,4.80009,4.78989,4.79835,72000000.0
2008-06-10 10:55:00,4.79601,4.79946,4.79509,4.79509,49000000.0
2008-06-10 11:00:00,4.79588,4.79886,4.79523,4.79794,61000000.0
2008-06-10 11:05:00,4.79779,4.79779,4.79328,4.79455,71000000.0
2008-06-10 11:10:00,4.79334,4.79593,4.79277,4.79401,67000000.0
2008-06-10 11:15:00,4.79512,4.79653,4.79407,4.79566,63000000.0
2008-06-10 11:20:00,4.796,4.79696,4.79346,4.79398,76000000.0
2008-06-10 11:25:00,4.79479,4.79672,4.79399,4.79494,64000000.0
2008-06-10 11:30:00,4.79407,4.79648,4.79394,4.79454,74000000.0
2008-06-10 11:35:00,4.79544,4.8022,4.79544,4.80178,60000000.0
2008-06-10 11:40:00,4.80209,4.80587,4.80201,4.80559,64000000.0
2008-06-10 11:45:00,4.80611,4.8081,4.80461,4.80711,62000000.0
2008-06-10 11:50:00,4.80618,4.8076,4.80395,4.8052,68000000.0
2008-06-10 11:55:00,4.80623,4.80626,4.80391,4.80439,52000000.0
2008-06-10 12:00:00,4.80467,4.80615,4.80312,4.80384,63000000.0
2008-06-10 12:05:00,4.80386,4.80531,4.80163,4.80258,61000000.0
2008-06-10 12:10:00,4.80236,4.80304,4.80046,4.80191,63000000.0
2008-06-10 12:15:00,4.80213,4.80464,4.80164,4.80436,56000000.0
2008-06-10 12:20:00,4.80421,4.80889,4.80321,4.80844,70000000.0
2008-06-10 12:25:00,4.80917,4.80986,4.80605,4.80765,57000000.0
2008-06-10 12:30:00,4.80791,4.80899,4.80645,4.80778,61000000.0
2008-06-10 12:35:00,4.80707,4.80845,4.8037,4.80699,64000000.0
2008-06-10 12:40:00,4.80637,4.80856,4.80347,4.8063,70000000.0
2008-06-10 12:45:00,4.8071,4.80967,4.80609,4.80721,65000000.0
2008-06-10 12:50:00,4.80745,4.80835,4.80417,4.80417,66000000.0
2008-06-10 12:55:00,4.80508,4.80783,4.8039,4.8058,62000000.0
2008-06-10 13:00:00,4.80519,4.80654,4.80233,4.80307,81000000.0
2008-06-10 13:05:00,4.80303,4.80506,4.80033,4.80266,77000000.0
2008-06-10 13:10:00,4.80159,4.80348,4.8009,4.80232,79000000.0
2008-06-10 13:15:00,4.80217,4.8026,4.79748,4.79933,63000000.0
2008-06-10 13:20:00,4.79855,4.80051,4.79804,4.79932,78000000.0
2008-06-10 13:25:00,4.79992,4.80052,4.79732,4.80052,62000000.0
2008-06-10 13:30:00,4.79982,4.80193,4.79932,4.80193,55000000.0
2008-06-10 13:35:00,4.80138,4.80236,4.79924,4.79924,65000000.0
2008-06-10 13:40:00,4.80037,4.80168,4.79945,4.80058,55000000.0
2008-06-10 13:45:00,4.80069,4.80263,4.80013,4.80159,64000000.0
2008-06-10 13:50:00,4.80334,4.80492,4.80174,4.8033,58000000.0
2008-06-10 13:55:00,4.80283,4.80283,4.79817,4.80002,59000000.0
2008-06-10 14:00:00,4.79918,4.80017,4.79755,4.80017,72000000.0
2008-06-10 14:05:00,4.79888,4.80004,4.79646,4.79873,60000000.0
2008-06-10 14:10:00,4.79872,4.79896,4.79656,4.79896,56000000.0
2008-06-10 14:15:00,4.7982,4.79927,4.7969,4.79777,76000000.0
2008-06-10 14:20:00,4.79892,4.79946,4.79415,4.79573,52000000.0
2008-06-10 14:25:00,4.79408,4.79763,4.79408,4.79763,65000000.0
2008-06-10 14:30:00,4.79704,4.79922,4.79502,4.79716,60000000.0
2008-06-10 14:35:00,4.79792,4.79951,4.79503,4.79787,63000000.0
2008-06-10 14:40:00,4.7969,4.79823,4.79484,4.79571,77000000.0
2008-06-10 14:45:00,4.79533,4.79673,4.79367,4.79548,56000000.0
2008-06-10 14:50:00,4.79503,4.79848,4.79432,4.79621,60000000.0
2008-06-10 14:55:00,4.79698,4.79873,4.79638,4.79837,71000000.0
2008-06-10 15:00:00,4.79839,4.80159,4.7976,4.80132,76000000.0
2008-06-10 15:05:00,4.80166,4.80479,4.8,4.80358,68000000.0
2008-06-10 15:10:00,4.80316,4.80388,4.801,4.80388,61000000.0
2008-06-10 15:15:00,4.80299,4.808,4.80266,4.80685,68000000.0
2008-06-10 15:20:00,4.80595,4.81054,4.80472,4.80917,59000000.0
2008-06-10 15:25:00,4.80802,4.80972,4.80541,4.80541,71000000.0
2008-06-10 15:30:00,4.80586,4.8066,4.80278,4.80278,68000000.0
2008-06-10 15:35:00,4.80417,4.80447,4.80046,4.80046,52000000.0
2008-06-10 15:40:00,4.80157,4.8047,4.80068,4.804,62000000.0
2008-06-10 15:45:00,4.80297,4.80459,4.8011,4.80301,81000000.0
2008-06-10 15:50:00,4.80338,4.80403,4.80138,4.8023,75000000.0
2008-06-10 15:55:00,4.80205,4.8026,4.79788,4.79889,74000000.0
2008-06-10 16:00:00,4.79933,4.80011,4.79499,4.79618,61000000.0
2008-06-10 16:05:00,4.79704,4.79765,4.79473,4.79677,70000000.0
2008-06-10 16:10:00,4.7968,4.80085,4.79665,4.80009,64000000.0
2008-06-10 16:15:00,4.8004,4.8031,4.8,4.80213,66000000.0
2008-06-10 16:20:00,4.80152,4.80365,4.8006,4.8016,65000000.0
2008-06-10 16:25:00,4.80275,4.80448,4.80134,4.80293,51000000.0
2008-06-10 16:30:00,4.80339,4.80339,4.79687,4.79687,53000000.0
2008-06-10 16:35:00,4.79615,4.79926,4.79516,4.79841,78000000.0
2008-06-10 16:40:00,4.79919,4.8013,4.79769,4.8013,86000000.0
2008-06-10 16:45:00,4.80063,4.80452,4.79975,4.80332,59000000.0
2008-06-10 16:50:00,4.80408,4.80658,4.80257,4.80472,66000000.0
2008-06-10 16:55:00,4.80387,4.81273,4.80351,4.81271,52000000.0
2008-06-10 17:00:00,4.81324,4.81324,4.80742,4.80773,62000000.0
2008-06-10 17:05:00,4.80737,4.8111,4.80618,4.81082,73000000.0
2008-06-10 17:10:00,4.81135,4.81196,4.80923,4.81157,57000000.0
2008-06-10 17:15:00,4.81238,4.81284,4.80792,4.80922,71000000.0
2008-06-10 17:20:00,4.80912,4.81361,4.80853,4.8135,55000000.0
2008-06-10 17:25:00,4.81444,4.81689,4.81339,4.81689,62000000.0
2008-06-10 17:30:00,4.81721,4.81765,4.81484,4.81519,63000000.0
2008-06-10 17:35:00,4.81564,4.81787,4.81479,4.81753,64000000.0
2008-06-10 17:40:00,4.81659,4.81832,4.81591,4.81704,76000000.0
2008-06-10 17:45:00,4.81707,4.81707,4.81347,4.81434,60000000.0
2008-06-10 17:50:00,4.81358,4.81517,4.81252,4.81414,86000000.0
2008-06-10 17:55:00,4.81541,4.81638,4.81398,4.81489,66000000.0
2008-06-10 18:00:00,4.81523,4.81595,4.81346,4.81517,72000000.0
2008-06-10 18:05:00,4.81515,4.8153,4.81076,4.81092,73000000.0
2008-06-10 18:10:00,4.81069,4.81364,4.81039,4.81285,58000000.0
2008-06-10 18:15:00,4.81182,4.81525,4.81168,4.81264,61000000.0
2008-06-10 18:20:00,4.81082,4.81352,4.81026,4.81249,63000000.0
2008-06-10 18:25:00,4.81275,4.81349,4.8112,4.81216,67000000.0
2008-06-10 18:30:00,4.81273,4.81376,4.80913,4.81254,65000000.0
2008-06-10 18:35:00,4.81181,4.81413,4.81074,4.81268,76000000.0
2008-06-10 18:40:00,4.81168,4.81385,4.81161,4.81221,67000000.0
2008-06-10 18:45:00,4.81266,4.81424,4.8119,4.81406,66000000.0
2008-06-10 18:50:00,4.81461,4.81614,4.81368,4.81544,63000000.0
2008-06-10 18:55:00,4.81544,4.81599,4.81301,4.81301,71000000.0
2008-06-10 19:00:00,4.81383,4.81511,4.81278,4.81378,70000000.0
2008-06-10 19:05:00,4.81441,4.81603,4.81401,4.81555,76000000.0
2008-06-10 19:10:00,4.81466,4.81914,4.81466,4.81824,68000000.0
2008-06-10 19:15:00,4.81747,4.81985,4.81676,4.81924,61000000.0
2008-06-10 19:20:00,4.81943,4.82036,4.81799,4.8193,72000000.0
2008-06-10 19:25:00,4.81851,4.82106,4.81756,4.81891,62000000.0
2008-06-10 19:30:00,4.81984,4.82074,4.81911,4.82017,66000000.0
2008-06-10 19:35:00,4.81871,4.82092,4.8184,4.81992,63000000.0
2008-06-10 19:40:00,4.8199,4.82041,4.81839,4.81931,70000000.0
2008-06-10 19:45:00,4.81967,4.82127,4.81847,4.81972,70000000.0
2008-06-10 19:50:00,4.82035,4.82181,4.81867,4.81974,71000000.0
2008-06-10 19:55:00,4.82009,4.82147,4.81935,4.82069,68000000.0
2008-06-10 20:00:00,4.81936,4.82101,4.81936,4.81971,67000000.0
2008-06-10 20:05:00,4.81948,4.82132,4.8191,4.81997,65000000.0
2008-06-10 20:10:00,4.82031,4.823,4.81991,4.82168,66000000.0
2008-06-10 20:15:00,4.82247,4.82247,4.81918,4.82,64000000.0
2008-06-10 20:20:00,4.8205,4.82183,4.81945,4.82026,65000000.0
2008-06-10 20:25:00,4.82023,4.82167,4.81886,4.82096,63000000.0
2008-06-10 20:30:00,4.82149,4.82206,4.81974,4.82114,59000000.0
2008-06-10 20:35:00,4.82093,4.82297,4.81958,4.8222,70000000.0
2008-06-10 20:40:00,4.82176,4.82362,4.82085,4.82296,89000000.0
2008-06-10 20:45:00,4.82312,4.82477,4.8221,4.82454,67000000.0
2008-06-10 20:50:00,4.82268,4.82376,4.82109,4.82241,62000000.0
2008-06-10 20:55:00,4.82189,4.82295,4.82095,4.82222,65000000.0
2008-06-10 21:00:00,4.82209,4.82284,4.82121,4.82268,72000000.0
2008-06-10 21:05:00,4.82104,4.82254,4.81956,4.82082,66000000.0
2008-06-10 21:10:00,4.81941,4.82108,4.81757,4.81837,62000000.0
2008-06-10 21:15:00,4.81953,4.81953,4.81711,4.81915,68000000.0
2008-06-10 21:20:00,4.81869,4.81928,4.81745,4.81788,52000000.0
2008-06-10 21:25:00,4.81877,4.81948,4.8175,4.8175,58000000.0
2008-06-10 21:30:00,4.81935,4.81981,4.8181,4.81903,59000000.0
2008-06-10 21:35:00,4.81939,4.81968,4.81768,4.8177,88000000.0
2008-06-10 21:40:00,4.81852,4.81889,4.81691,4.81708,65000000.0
2008-06-10 21:45:00,4.81845,4.81949,4.81734,4.81825,62000000.0
2008-06-10 21:50:00,4.81872,4.82091,4.81816,4.82091,62000000.0
2008-06-10 21:55:00,4.82058,4.82099,4.81883,4.81944,72000000.0
2008-06-10 22:00:00,4.81993,4.82124,4.81896,4.81926,79000000.0
2008-06-10 22:05:00,4.82066,4.82066,4.81587,4.81808,67000000.0
2008-06-10 22:10:00,4.81929,4.81961,4.81764,4.81764,64000000.0
2008-06-10 22:15:00,4.81926,4.81926,4.8169,4.8169,69000000.0
2008-06-10 22:20:00,4.81845,4.81845,4.81612,4.8166,69000000.0
2008-06-10 22:25:00,4.81655,4.81781,4.81574,4.816,63000000.0
2008-06-10 22:30:00,4.8177,4.81773,4.81579,4.81678,60000000.0
2008-06-10 22:35:00,4.81657,4.81708,4.81501,4.81553,56000000.0
2008-06-10 22:40:00,4.816,4.81766,4.81547,4.81692,63000000.0
2008-06-10 22:45:00,4.81651,4.81715,4.81541,4.81663,68000000.0
2008-06-10 22:50:00,4.81744,4.81744,4.81499,4.8154,70000000.0
2008-06-10 22:55:00,4.81551,4.81701,4.81472,4.8159,64000000.0
2008-06-10 23:00:00,4.81631,4.81745,4.81531,4.81745,68000000.0
2008-06-10 23:05:00,4.81694,4.81706,4.81498,4.81498,60000000.0
2008-06-10 23:10:00,4.81539,4.81783,4.815,4.81722,66000000.0
2008-06-10 23:15:00,4.81715,4.81796,4.81611,4.81792,65000000.0
2008-06-10 23:20:00,4.81713,4.82238,4.81605,4.81706,66000000.0
2008-06-10 23:25:00,4.81608,4.81842,4.8158,4.81791,64000000.0
2008-06-10 23:30:00,4.81685,4.81886,4.81658,4.81658,72000000.0
2008-06-10 23:35:00,4.81762,4.82037,4.81738,4.8194,62000000.0
2008-06-10 23:40:00,4.82087,4.82148,4.81957,4.82042,80000000.0
2008-06-10 23:45:00,4.82105,4.82231,4.81942,4.82027,76000000.0
2008-06-10 23:50:00,4.81929,4.82113,4.81921,4.82043,67000000.0
2008-06-10 23:55:00,4.81969,4.82068,4.81879,4.81963,76000000.0
2008-06-11 00:00:00,4.81898,4.82076,4.81836,4.81955,70000000.0
2008-06-11 00:05:00,4.8202,4.82084,4.819,4.82084,62000000.0
2008-06-11 00:10:00,4.81985,4.82005,4.8181,4.81835,63000000.0
2008-06-11 00:15:00,4.8194,4.82082,4.81906,4.82047,65000000.0
2008-06-11 00:20:00,4.82063,4.82063,4.81872,4.82011,60000000.0
2008-06-11 00:25:00,4.81892,4.81981,4.81797,4.81914,66000000.0
2008-06-11 00:30:00,4.81881,4.81947,4.81791,4.81837,64000000.0
2008-06-11 00:35:00,4.81935,4.81935,4.81763,4.81871,80000000.0
2008-06-11 00:40:00,4.81902,4.81969,4.81774,4.81915,61000000.0
2008-06-11 00:45:00,4.82012,4.82012,4.81856,4.81909,63000000.0
2008-06-11 00:50:00,4.81868,4.81992,4.81816,4.81816,60000000.0
2008-06-11 00:55:00,4.81907,4.81956,4.81735,4.81862,66000000.0
2008-06-11 01:00:00,4.81749,4.81894,4.81608,4.81761,63000000.0
2008-06-11 01:05:00,4.81661,4.81879,4.8163,4.8163,70000000.0
2008-06-11 01:10:00,4.8178,4.81854,4.81655,4.81787,55000000.0
2008-06-11 01:15:00,4.81898,4.81927,4.81641,4.8186,63000000.0
2008-06-11 01:20:00,4.81842,4.81842,4.81617,4.81655,59000000.0
2008-06-11 01:25:00,4.81619,4.81813,4.81548,4.81723,70000000.0
2008-06-11 01:30:00,4.81759,4.81874,4.81662,4.81828,68000000.0
2008-06-11 01:35:00,4.81727,4.81899,4.81702,4.81801,71000000.0
2008-06-11 01:40:00,4.81821,4.81922,4.81709,4.81805,72000000.0
2008-06-11 01:45:00,4.81916,4.82376,4.81752,4.82088,68000000.0
2008-06-11 01:50:00,4.82011,4.82091,4.81821,4.81822,67000000.0
2008-06-11 01:55:00,4.81946,4.81971,4.81768,4.81799,61000000.0
2008-06-11 02:00:00,4.81841,4.8194,4.81687,4.81841,69000000.0
2008-06-11 02:05:00,4.8176,4.82011,4.81705,4.81916,73000000.0
2008-06-11 02:10:00,4.81968,4.82033,4.81775,4.81775,74000000.0
2008-06-11 02:15:00,4.8197,4.82031,4.81773,4.81955,70000000.0
2008-06-11 02:20:00,4.81867,4.82053,4.81862,4.82025,74000000.0
2008-06-11 02:25:00,4.82027,4.82027,4.81742,4.81924,59000000.0
2008-06-11 02:30:00,4.8183,4.81905,4.81623,4.81744,64000000.0
2008-06-11 02:35:00,4.81643,4.81881,4.81643,4.81728,71000000.0
2008-06-11 02:40:00,4.81655,4.81793,4.81626,4.81717,69000000.0
2008-06-11 02:45:00,4.81715,4.81788,4.81595,4.81602,69000000.0
2008-06-11 02:50:00,4.81704,4.81819,4.81611,4.81819,66000000.0
2008-06-11 02:55:00,4.81731,4.81883,4.81594,4.81692,65000000.0
2008-06-11 03:00:00,4.81647,4.81713,4.81434,4.8155,67000000.0
2008-06-11 03:05:00,4.81486,4.81698,4.81269,4.81269,68000000.0
2008-06-11 03:10:00,4.81376,4.81405,4.81112,4.81132,80000000.0
2008-06-11 03:15:00,4.81248,4.81331,4.81043,4.81122,50000000.0
2008-06-11 03:20:00,4.81111,4.81302,4.81028,4.81166,62000000.0
2008-06-11 03:25:00,4.81171,4.81309,4.8099,4.81152,71000000.0
2008-06-11 03:30:00,4.81107,4.81192,4.80995,4.81056,68000000.0
2008-06-11 03:35:00,4.81086,4.81249,4.80975,4.81249,60000000.0
2008-06-11 03:40:00,4.81254,4.81309,4.81042,4.81254,82000000.0
2008-06-11 03:45:00,4.81208,4.81351,4.81112,4.81351,53000000.0
2008-06-11 03:50:00,4.81252,4.81316,4.81119,4.81172,74000000.0
2008-06-11 03:55:00,4.81233,4.81269,4.8108,4.81152,63000000.0
2008-06-11 04:00:00,4.81137,4.81291,4.81082,4.81159,70000000.0
2008-06-11 04:05:00,4.81154,4.81332,4.81072,4.81123,66000000.0
2008-06-11 04:10:00,4.811,4.81258,4.811,4.81219,77000000.0
2008-06-11 04:15:00,4.81194,4.8125,4.81089,4.81172,57000000.0
2008-06-11 04:20:00,4.81257,4.81257,4.81019,4.81067,62000000.0
2008-06-11 04:25:00,4.81077,4.81355,4.81077,4.81251,53000000.0
2008-06-11 04:30:00,4.81295,4.81393,4.81158,4.81245,66000000.0
2008-06-11 04:35:00,4.81311,4.81439,4.81243,4.81339,64000000.0
2008-06-11 04:40:00,4.81407,4.81441,4.81238,4.81282,54000000.0
2008-06-11 04:45:00,4.81283,4.81424,4.81206,4.81271,63000000.0
2008-06-11 04:50:00,4.81333,4.8135,4.81169,4.81327,71000000.0
2008-06-11 04:55:00,4.81344,4.81448,4.81267,4.81379,65000000.0
2008-06-11 05:00:00,4.81488,4.81488,4.81285,4.81425,62000000.0
2008-06-11 05:05:00,4.81418,4.81443,4.81233,4.81358,72000000.0
2008-06-11 05:10:00,4.81405,4.81425,4.81205,4.81343,59000000.0
2008-06-11 05:15:00,4.81245,4.81418,4.81156,4.81344,67000000.0
2008-06-11 05:20:00,4.81326,4.81422,4.81259,4.81292,79000000.0
2008-06-11 05:25:00,4.81315,4.81425,4.81231,4.81364,66000000.0
2008-06-11 05:30:00,4.81243,4.81363,4.81169,4.81285,76000000.0
2008-06-11 05:35:00,4.81241,4.81412,4.81147,4.81348,78000000.0
2008-06-11 05:40:00,4.81405,4.8143,4.81242,4.81324,61000000.0
2008-06-11 05:45:00,4.81332,4.81502,4.81296,4.81357,77000000.0
2008-06-11 05:50:00,4.81355,4.81383,4.81219,4.81369,62000000.0
2008-06-11 05:55:00,4.81402,4.8144,4.81276,4.8144,70000000.0
2008-06-11 06:00:00,4.81367,4.81397,4.81267,4.81345,77000000.0
2008-06-11 06:05:00,4.81416,4.8149,4.81274,4.81419,81000000.0
2008-06-11 06:10:00,4.81402,4.81423,4.81231,4.81231,73000000.0
2008-06-11 06:15:00,4.81393,4.81459,4.81255,4.81395,69000000.0
2008-06-11 06:20:00,4.81309,4.81492,4.81253,4.81392,68000000.0
2008-06-11 06:25:00,4.81415,4.81482,4.81094,4.81199,71000000.0
2008-06-11 06:30:00,4.81273,4.81273,4.81014,4.81164,58000000.0
2008-06-11 06:35:00,4.81204,4.81455,4.81032,4.81409,72000000.0
2008-06-11 06:40:00,4.81527,4.81543,4.81325,4.81449,71000000.0
2008-06-11 06:45:00,4.81454,4.81531,4.81346,4.81413,69000000.0
2008-06-11 06:50:00,4.81472,4.81484,4.8126,4.81484,56000000.0
2008-06-11 06:55:00,4.81513,4.81759,4.81414,4.81705,64000000.0
2008-06-11 07:00:00,4.81623,4.81864,4.81453,4.81687,58000000.0
2008-06-11 07:05:00,4.81761,4.82018,4.81696,4.81833,59000000.0
2008-06-11 07:10:00,4.81914,4.8198,4.81688,4.81759,82000000.0
2008-06-11 07:15:00,4.81858,4.82028,4.81665,4.8197,80000000.0
2008-06-11 07:20:00,4.81942,4.81983,4.81222,4.81355,76000000.0
2008-06-11 07:25:00,4.81376,4.81559,4.81338,4.81499,78000000.0
2008-06-11 07:30:00,4.81444,4.81538,4.81309,4.81516,61000000.0
2008-06-11 07:35:00,4.81594,4.81594,4.81364,4.81495,63000000.0
2008-06-11 07:40:00,4.81468,4.81587,4.81379,4.81461,55000000.0
2008-06-11 07:45:00,4.81419,4.81555,4.8135,4.81517,59000000.0
2008-06-11 07:50:00,4.81433,4.81547,4.81243,4.81285,67000000.0
2008-06-11 07:55:00,4.81236,4.81394,4.81184,4.81218,62000000.0
2008-06-11 08:00:00,4.81249,4.81325,4.81109,4.81241,65000000.0
2008-06-11 08:05:00,4.81097,4.81152,4.80897,4.80922,73000000.0
2008-06-11 08:10:00,4.80826,4.81059,4.8082,4.81054,58000000.0
2008-06-11 08:15:00,4.81017,4.81137,4.80915,4.80977,59000000.0
2008-06-11 08:20:00,4.81036,4.81225,4.80928,4.81173,64000000.0
2008-06-11 08:25:00,4.81226,4.81293,4.80982,4.81019,56000000.0
2008-06-11 08:30:00,4.81008,4.81044,4.80395,4.80595,62000000.0
2008-06-11 08:35:00,4.80577,4.80636,4.80385,4.80412,56000000.0
2008-06-11 08:40:00,4.80507,4.80856,4.80474,4.80744,58000000.0
2008-06-11 08:45:00,4.8081,4.80816,4.80474,4.8053,76000000.0
2008-06-11 08:50:00,4.80652,4.80652,4.8026,4.8046,81000000.0
2008-06-11 08:55:00,4.80393,4.8047,4.80019,4.80283,70000000.0
2008-06-11 09:00:00,4.80111,4.80317,4.80052,4.8015,62000000.0
2008-06-11 09:05:00,4.8026,4.80685,4.80126,4.80641,66000000.0
2008-06-11 09:10:00,4.8067,4.80979,4.80498,4.80852,67000000.0
2008-06-11 09:15:00,4.81008,4.8101,4.80761,4.80903,72000000.0
2008-06-11 09:20:00,4.80817,4.8094,4.80644,4.8078,74000000.0
2008-06-11 09:25:00,4.80721,4.80904,4.80595,4.80823,68000000.0
2008-06-11 09:30:00,4.8092,4.80922,4.80375,4.80393,69000000.0
2008-06-11 09:35:00,4.8051,4.80638,4.80331,4.80559,85000000.0
2008-06-11 09:40:00,4.80683,4.80683,4.80465,4.80546,74000000.0
2008-06-11 09:45:00,4.80691,4.80868,4.80547,4.80868,76000000.0
2008-06-11 09:50:00,4.80871,4.81176,4.80766,4.81164,74000000.0
2008-06-11 09:55:00,4.81247,4.81353,4.81118,4.81184,68000000.0
2008-06-11 10:00:00,4.81121,4.81341,4.81088,4.81154,75000000.0
2008-06-11 10:05:00,4.81187,4.81311,4.80935,4.81054,50000000.0
2008-06-11 10:10:00,4.80994,4.81083,4.80861,4.80861,70000000.0
2008-06-11 10:15:00,4.81016,4.81934,4.80916,4.81846,74000000.0
2008-06-11 10:20:00,4.81806,4.81877,4.81098,4.81267,60000000.0
2008-06-11 10:25:00,4.81086,4.81318,4.81028,4.81078,60000000.0
2008-06-11 10:30:00,4.81273,4.81408,4.81073,4.81156,57000000.0
2008-06-11 10:35:00,4.81192,4.81416,4.81066,4.81266,72000000.0
2008-06-11 10:40:00,4.81223,4.81401,4.81189,4.81199,62000000.0
2008-06-11 10:45:00,4.81306,4.8138,4.81066,4.81185,55000000.0
2008-06-11 10:50:00,4.81132,4.81245,4.80978,4.81158,72000000.0
2008-06-11 10:55:00,4.8112,4.81284,4.81078,4.8116,49000000.0
2008-06-11 11:00:00,4.81143,4.81147,4.80719,4.80948,61000000.0
2008-06-11 11:05:00,4.80843,4.80969,4.80727,4.80792,71000000.0
2008-06-11 11:10:00,4.80843,4.81015,4.80731,4.80768,67000000.0
2008-06-11 11:15:00,4.80877,4.80882,4.8056,4.80672,63000000.0
2008-06-11 11:20:00,4.80644,4.80669,4.80378,4.80403,76000000.0
2008-06-11 11:25:00,4.80392,4.80784,4.80267,4.80738,64000000.0
2008-06-11 11:30:00,4.80748,4.80965,4.80572,4.80677,74000000.0
2008-06-11 11:35:00,4.80777,4.80827,4.80267,4.80423,60000000.0
2008-06-11 11:40:00,4.80547,4.80677,4.80325,4.80483,64000000.0
2008-06-11 11:45:00,4.80594,4.8061,4.80261,4.80425,62000000.0
2008-06-11 11:50:00,4.80381,4.80566,4.80322,4.80537,68000000.0
2008-06-11 11:55:00,4.80491,4.80788,4.80491,4.80702,52000000.0
2008-06-11 12:00:00,4.80793,4.80804,4.80575,4.80704,63000000.0
2008-06-11 12:05:00,4.80757,4.80927,4.80623,4.80927,61000000.0
2008-06-11 12:10:00,4.80911,4.8094,4.80712,4.80798,63000000.0
2008-06-11 12:15:00,4.80774,4.81026,4.80728,4.80837,56000000.0
2008-06-11 12:20:00,4.80913,4.80913,4.80612,4.80768,70000000.0
2008-06-11 12:25:00,4.80658,4.80774,4.80424,4.8058,57000000.0
2008-06-11 12:30:00,4.80727,4.80902,4.80611,4.80809,61000000.0
2008-06-11 12:35:00,4.80769,4.80915,4.80668,4.80711,64000000.0
2008-06-11 12:40:00,4.80733,4.80819,4.80431,4.80505,70000000.0
2008-06-11 12:45:00,4.80449,4.80756,4.80427,4.80576,65000000.0
2008-06-11 12:50:00,4.80653,4.80761,4.80499,4.80596,66000000.0
2008-06-11 12:55:00,4.80664,4.80968,4.80517,4.80856,62000000.0
2008-06-11 13:00:00,4.8097,4.8097,4.80716,4.80724,81000000.0
2008-06-11 13:05:00,4.80925,4.80931,4.80617,4.80788,77000000.0
2008-06-11 13:10:00,4.80863,4.81078,4.80739,4.81018,79000000.0
2008-06-11 13:15:00,4.81066,4.81259,4.80835,4.80952,63000000.0
2008-06-11 13:20:00,4.80799,4.80974,4.80708,4.80875,78000000.0
2008-06-11 13:25:00,4.81023,4.81045,4.80745,4.80926,62000000.0
2008-06-11 13:30:00,4.80799,4.80864,4.80587,4.80596,55000000.0
2008-06-11 13:35:00,4.80619,4.80771,4.80532,4.8059,65000000.0
2008-06-11 13:40:00,4.80704,4.80712,4.80446,4.80566,55000000.0
2008-06-11 13:45:00,4.80671,4.80671,4.80314,4.80547,64000000.0
2008-06-11 13:50:00,4.80497,4.80643,4.80052,4.80196,58000000.0
2008-06-11 13:55:00,4.80114,4.80294,4.79935,4.80162,59000000.0
2008-06-11 14:00:00,4.80089,4.80206,4.79984,4.8005,72000000.0
2008-06-11 14:05:00,4.80124,4.80399,4.8011,4.80274,60000000.0
2008-06-11 14:10:00,4.80356,4.80368,4.80036,4.80167,56000000.0
2008-06-11 14:15:00,4.80009,4.80225,4.79984,4.802,76000000.0
2008-06-11 14:20:00,4.80161,4.80217,4.80017,4.80121,52000000.0
2008-06-11 14:25:00,4.80153,4.80366,4.8007,4.80224,65000000.0
2008-06-11 14:30:00,4.80178,4.80341,4.80044,4.80166,60000000.0
2008-06-11 14:35:00,4.8001,4.80252,4.79976,4.80139,63000000.0
2008-06-11 14:40:00,4.8014,4.80447,4.8005,4.80447,77000000.0
2008-06-11 14:45:00,4.8044,4.80658,4.80164,4.80535,56000000.0
2008-06-11 14:50:00,4.8057,4.80624,4.80403,4.80501,60000000.0
2008-06-11 14:55:00,4.80386,4.80773,4.80386,4.80538,71000000.0
2008-06-11 15:00:00,4.80676,4.80775,4.80492,4.80641,76000000.0
2008-06-11 15:05:00,4.80621,4.80686,4.80404,4.80438,68000000.0
2008-06-11 15:10:00,4.80427,4.80534,4.80305,4.80507,61000000.0
2008-06-11 15:15:00,4.80436,4.80509,4.80257,4.80437,68000000.0
2008-06-11 15:20:00,4.80463,4.80469,4.80189,4.80291,59000000.0
2008-06-11 15:25:00,4.80484,4.80509,4.80257,4.80289,71000000.0
2008-06-11 15:30:00,4.80424,4.80661,4.8033,4.80483,68000000.0
2008-06-11 15:35:00,4.8035,4.80566,4.80124,4.80309,52000000.0
2008-06-11 15:40:00,4.80236,4.80249,4.79904,4.80021,62000000.0
2008-06-11 15:45:00,4.8013,4.8026,4.79987,4.8019,81000000.0
2008-06-11 15:50:00,4.80156,4.80335,4.80045,4.80045,75000000.0
2008-06-11 15:55:00,4.80023,4.80131,4.79791,4.80081,74000000.0
2008-06-11 16:00:00,4.80018,4.80276,4.79768,4.80115,61000000.0
2008-06-11 16:05:00,4.80152,4.8018,4.79758,4.79793,70000000.0
2008-06-11 16:10:00,4.79807,4.79927,4.79285,4.7949,64000000.0
2008-06-11 16:15:00,4.79363,4.79497,4.79158,4.7927,66000000.0
2008-06-11 16:20:00,4.79334,4.79468,4.79157,4.79357,65000000.0
2008-06-11 16:25:00,4.79263,4.79437,4.79144,4.79335,51000000.0
2008-06-11 16:30:00,4.793,4.79434,4.7919,4.79239,53000000.0
2008-06-11 16:35:00,4.79252,4.79369,4.78735,4.78855,78000000.0
2008-06-11 16:40:00,4.7881,4.79083,4.78716,4.79071,86000000.0
2008-06-11 16:45:00,4.7896,4.79444,4.78918,4.79444,59000000.0
2008-06-11 16:50:00,4.79307,4.79506,4.79189,4.79494,66000000.0
2008-06-11 16:55:00,4.79449,4.79622,4.79282,4.79543,52000000.0
2008-06-11 17:00:00,4.79458,4.79546,4.7934,4.79512,62000000.0
2008-06-11 17:05:00,4.79541,4.79634,4.7938,4.79466,73000000.0
2008-06-11 17:10:00,4.79456,4.79872,4.79456,4.79741,57000000.0
2008-06-11 17:15:00,4.79698,4.79837,4.79604,4.79832,71000000.0
2008-06-11 17:20:00,4.79776,4.79882,4.79481,4.79582,55000000.0
2008-06-11 17:25:00,4.79609,4.79609,4.7859,4.78641,62000000.0
2008-06-11 17:30:00,4.78702,4.78762,4.78134,4.78485,63000000.0
2008-06-11 17:35:00,4.78536,4.78613,4.77887,4.78238,64000000.0
2008-06-11 17:40:00,4.78126,4.78598,4.78126,4.78406,76000000.0
2008-06-11 17:45:00,4.78626,4.78823,4.7849,4.78772,60000000.0
2008-06-11 17:50:00,4.78721,4.78905,4.78567,4.78735,86000000.0
2008-06-11 17:55:00,4.78829,4.78927,4.78407,4.78689,66000000.0
2008-06-11 18:00:00,4.78659,4.78944,4.7847,4.7878,72000000.0
2008-06-11 18:05:00,4.78974,4.79132,4.78845,4.79017,73000000.0
2008-06-11 18:10:00,4.79043,4.79075,4.78706,4.78853,58000000.0
2008-06-11 18:15:00,4.78867,4.79276,4.78825,4.79089,61000000.0
2008-06-11 18:20:00,4.79129,4.79248,4.79026,4.79177,63000000.0
2008-06-11 18:25:00,4.79165,4.79348,4.7877,4.78773,67000000.0
2008-06-11 18:30:00,4.78693,4.78968,4.7867,4.78773,65000000.0
2008-06-11 18:35:00,4.78738,4.78873,4.78501,4.78501,76000000.0
2008-06-11 18:40:00,4.78524,4.78726,4.78289,4.78439,67000000.0
2008-06-11 18:45:00,4.78435,4.78553,4.78266,4.78481,66000000.0
2008-06-11 18:50:00,4.785,4.78707,4.78463,4.78616,63000000.0
2008-06-11 18:55:00,4.78782,4.78866,4.78633,4.78809,71000000.0
2008-06-11 19:00:00,4.78877,4.79115,4.78669,4.78991,70000000.0
2008-06-11 19:05:00,4.78889,4.79067,4.78675,4.78907,76000000.0
2008-06-11 19:10:00,4.78969,4.79143,4.78782,4.78944,68000000.0
2008-06-11 19:15:00,4.78805,4.7893,4.78578,4.78678,61000000.0
2008-06-11 19:20:00,4.78735,4.78899,4.7863,4.78785,72000000.0
2008-06-11 19:25:00,4.78835,4.7909,4.7876,4.78965,62000000.0
2008-06-11 19:30:00,4.78981,4.79079,4.78837,4.78988,66000000.0
2008-06-11 19:35:00,4.78881,4.78924,4.78455,4.78455,63000000.0
2008-06-11 19:40:00,4.78629,4.78811,4.78542,4.78745,70000000.0
2008-06-11 19:45:00,4.7882,4.78976,4.786,4.78722,70000000.0
2008-06-11 19:50:00,4.78756,4.78976,4.78641,4.78844,71000000.0
2008-06-11 19:55:00,4.78714,4.78993,4.78692,4.78943,68000000.0
2008-06-11 20:00:00,4.78809,4.79174,4.78712,4.78717,67000000.0
2008-06-11 20:05:00,4.78728,4.78881,4.78609,4.78881,65000000.0
2008-06-11 20:10:00,4.78863,4.78889,4.78664,4.78889,66000000.0
2008-06-11 20:15:00,4.78883,4.78887,4.78621,4.78625,64000000.0
2008-06-11 20:20:00,4.78759,4.78944,4.7863,4.78909,65000000.0
2008-06-11 20:25:00,4.78849,4.79009,4.78712,4.7878,63000000.0
2008-06-11 20:30:00,4.78677,4.78862,4.78493,4.78639,59000000.0
2008-06-11 20:35:00,4.78541,4.7864,4.7839,4.7839,70000000.0
2008-06-11 20:40:00,4.78365,4.78536,4.78148,4.78225,89000000.0
2008-06-11 20:45:00,4.78221,4.78254,4.78039,4.7809,67000000.0
2008-06-11 20:50:00,4.78104,4.78531,4.78075,4.78359,62000000.0
2008-06-11 20:55:00,4.78266,4.78478,4.78262,4.78478,65000000.0
2008-06-11 21:00:00,4.78363,4.78588,4.78308,4.78557,72000000.0
2008-06-11 21:05:00,4.78551,4.78657,4.7834,4.78555,66000000.0
2008-06-11 21:10:00,4.78533,4.78666,4.78437,4.78591,62000000.0
2008-06-11 21:15:00,4.78663,4.78759,4.78451,4.78607,68000000.0
2008-06-11 21:20:00,4.78611,4.78663,4.78475,4.78611,52000000.0
2008-06-11 21:25:00,4.7851,4.78723,4.78453,4.7859,58000000.0
2008-06-11 21:30:00,4.78679,4.78902,4.78679,4.78712,59000000.0
2008-06-11 21:35:00,4.78864,4.78979,4.78709,4.78896,88000000.0
2008-06-11 21:40:00,4.78717,4.78912,4.78694,4.78883,65000000.0
2008-06-11 21:45:00,4.78808,4.789,4.78693,4.78762,62000000.0
2008-06-11 21:50:00,4.7879,4.78906,4.78678,4.78775,62000000.0
2008-06-11 21:55:00,4.78862,4.78947,4.7872,4.78788,72000000.0
2008-06-11 22:00:00,4.7876,4.78932,4.78685,4.7876,79000000.0
2008-06-11 22:05:00,4.78826,4.78954,4.78722,4.78881,67000000.0
2008-06-11 22:10:00,4.78791,4.78983,4.78775,4.78836,64000000.0
2008-06-11 22:15:00,4.78896,4.78962,4.78809,4.78835,69000000.0
2008-06-11 22:20:00,4.78791,4.7894,4.78765,4.78849,69000000.0
2008-06-11 22:25:00,4.78949,4.79022,4.78783,4.78936,63000000.0
2008-06-11 22:30:00,4.78933,4.78972,4.78806,4.78913,60000000.0
2008-06-11 22:35:00,4.78976,4.78983,4.78778,4.78887,56000000.0
2008-06-11 22:40:00,4.78884,4.79031,4.78826,4.78915,63000000.0
2008-06-11 22:45:00,4.78918,4.79086,4.78786,4.79046,68000000.0
2008-06-11 22:50:00,4.7893,4.79131,4.7893,4.79063,70000000.0
2008-06-11 22:55:00,4.79139,4.7919,4.78957,4.7899,64000000.0
2008-06-11 23:00:00,4.7894,4.79208,4.78913,4.78975,68000000.0
2008-06-11 23:05:00,4.78939,4.79129,4.7885,4.78948,60000000.0
2008-06-11 23:10:00,4.79033,4.79096,4.78707,4.7879,66000000.0
2008-06-11 23:15:00,4.78846,4.78932,4.78728,4.78822,65000000.0
2008-06-11 23:20:00,4.78843,4.78919,4.78694,4.78759,66000000.0
2008-06-11 23:25:00,4.78858,4.78934,4.78733,4.78803,64000000.0
2008-06-11 23:30:00,4.78894,4.78895,4.78691,4.78691,72000000.0
2008-06-11 23:35:00,4.78816,4.78905,4.78731,4.78828,62000000.0
2008-06-11 23:40:00,4.78798,4.78876,4.7869,4.7869,80000000.0
2008-06-11 23:45:00,4.7877,4.78839,4.78693,4.78737,76000000.0
2008-06-11 23:50:00,4.78709,4.78845,4.78645,4.7878,67000000.0
2008-06-11 23:55:00,4.78795,4.78863,4.78696,4.78848,76000000.0
2008-06-12 00:00:00,4.78867,4.78906,4.78734,4.78739,70000000.0
2008-06-12 00:05:00,4.78741,4.78854,4.78585,4.78727,62000000.0
2008-06-12 00:10:00,4.78624,4.78718,4.78515,4.78594,63000000.0
2008-06-12 00:15:00,4.78586,4.78725,4.78435,4.78564,65000000.0
2008-06-12 00:20:00,4.78617,4.7868,4.78428,4.78502,60000000.0
2008-06-12 00:25:00,4.78479,4.78684,4.78468,4.78487,66000000.0
2008-06-12 00:30:00,4.78668,4.78668,4.78485,4.78513,64000000.0
2008-06-12 00:35:00,4.78601,4.78662,4.78479,4.78608,80000000.0
2008-06-12 00:40:00,4.78588,4.78802,4.78489,4.78743,61000000.0
2008-06-12 00:45:00,4.78682,4.78838,4.78665,4.78754,63000000.0
2008-06-12 00:50:00,4.78664,4.78824,4.78651,4.78653,60000000.0
2008-06-12 00:55:00,4.78708,4.7894,4.78677,4.78831,66000000.0
2008-06-12 01:00:00,4.78883,4.79025,4.78804,4.78912,63000000.0
2008-06-12 01:05:00,4.78909,4.79049,4.78812,4.78861,70000000.0
2008-06-12 01:10:00,4.79036,4.79036,4.78791,4.78926,55000000.0
2008-06-12 01:15:00,4.78893,4.78915,4.78719,4.78766,63000000.0
2008-06-12 01:20:00,4.78804,4.7888,4.78683,4.78778,59000000.0
2008-06-12 01:25:00,4.78816,4.78849,4.78679,4.78832,70000000.0
2008-06-12 01:30:00,4.78768,4.78791,4.78472,4.78715,68000000.0
2008-06-12 01:35:00,4.78665,4.78792,4.78619,4.78674,71000000.0
2008-06-12 01:40:00,4.7864,4.78861,4.78598,4.78639,72000000.0
2008-06-12 01:45:00,4.78684,4.78758,4.7847,4.78548,68000000.0
2008-06-12 01:50:00,4.78565,4.78698,4.78499,4.78676,67000000.0
2008-06-12 01:55:00,4.78649,4.7873,4.78525,4.78644,61000000.0
2008-06-12 02:00:00,4.78667,4.78782,4.78543,4.78698,69000000.0
2008-06-12 02:05:00,4.78673,4.78903,4.78647,4.78869,73000000.0
2008-06-12 02:10:00,4.78772,4.78874,4.7866,4.78721,74000000.0
2008-06-12 02:15:00,4.78764,4.78808,4.78623,4.78661,70000000.0
2008-06-12 02:20:00,4.78677,4.7888,4.78607,4.78686,74000000.0
2008-06-12 02:25:00,4.78797,4.78965,4.78762,4.78891,59000000.0
2008-06-12 02:30:00,4.78883,4.79219,4.7885,4.7915,64000000.0
2008-06-12 02:35:00,4.79128,4.79256,4.79026,4.79181,71000000.0
2008-06-12 02:40:00,4.79187,4.79328,4.79122,4.7918,69000000.0
2008-06-12 02:45:00,4.79334,4.79472,4.79195,4.79285,69000000.0
2008-06-12 02:50:00,4.79273,4.79524,4.79214,4.79524,66000000.0
2008-06-12 02:55:00,4.79457,4.7956,4.79295,4.79405,65000000.0
2008-06-12 03:00:00,4.79279,4.79527,4.79279,4.79356,67000000.0
2008-06-12 03:05:00,4.79412,4.79555,4.79343,4.79506,68000000.0
2008-06-12 03:10:00,4.79527,4.79549,4.79326,4.79463,80000000.0
2008-06-12 03:15:00,4.79455,4.79793,4.79452,4.79633,50000000.0
2008-06-12 03:20:00,4.79604,4.79959,4.79538,4.79959,62000000.0
2008-06-12 03:25:00,4.79872,4.80319,4.79872,4.80204,71000000.0
2008-06-12 03:30:00,4.80346,4.80766,4.80242,4.80451,68000000.0
2008-06-12 03:35:00,4.80438,4.80498,4.80235,4.8032,60000000.0
2008-06-12 03:40:00,4.80353,4.80593,4.80296,4.80581,82000000.0
2008-06-12 03:45:00,4.80579,4.80602,4.80266,4.80333,53000000.0
2008-06-12 03:50:00,4.80305,4.80574,4.80305,4.80482,74000000.0
2008-06-12 03:55:00,4.80543,4.80959,4.80485,4.80861,63000000.0
2008-06-12 04:00:00,4.80954,4.81037,4.80657,4.8089,70000000.0
2008-06-12 04:05:00,4.80827,4.80877,4.80385,4.80511,66000000.0
2008-06-12 04:10:00,4.80561,4.80707,4.80262,4.80406,77000000.0
2008-06-12 04:15:00,4.80267,4.80642,4.80258,4.80447,57000000.0
2008-06-12 04:20:00,4.80469,4.80542,4.80332,4.80397,62000000.0
2008-06-12 04:25:00,4.80493,4.80734,4.8039,4.80659,53000000.0
2008-06-12 04:30:00,4.80629,4.80911,4.80529,4.80805,66000000.0
2008-06-12 04:35:00,4.80719,4.81009,4.80719,4.80918,64000000.0
2008-06-12 04:40:00,4.80875,4.81285,4.80817,4.81228,54000000.0
2008-06-12 04:45:00,4.8111,4.8128,4.81044,4.81266,63000000.0
2008-06-12 04:50:00,4.81266,4.81266,4.80925,4.81067,71000000.0
2008-06-12 04:55:00,4.81003,4.81351,4.80888,4.81253,65000000.0
2008-06-12 05:00:00,4.81329,4.81617,4.81229,4.81617,62000000.0
2008-06-12 05:05:00,4.81565,4.81678,4.81212,4.8128,72000000.0
2008-06-12 05:10:00,4.81278,4.81325,4.80896,4.80941,59000000.0
2008-06-12 05:15:00,4.81072,4.81156,4.80819,4.80957,67000000.0
2008-06-12 05:20:00,4.80793,4.81194,4.80792,4.81176,79000000.0
2008-06-12 05:25:00,4.81112,4.81226,4.80883,4.80885,66000000.0
2008-06-12 05:30:00,4.80934,4.81156,4.80829,4.81127,76000000.0
2008-06-12 05:35:00,4.80956,4.8114,4.80921,4.80984,78000000.0
2008-06-12 05:40:00,4.81054,4.81133,4.80969,4.81045,61000000.0
2008-06-12 05:45:00,4.81086,4.81144,4.80933,4.81129,77000000.0
2008-06-12 05:50:00,4.80921,4.8111,4.80908,4.80938,62000000.0
2008-06-12 05:55:00,4.81,4.81068,4.80868,4.80907,70000000.0
2008-06-12 06:00:00,4.80881,4.80944,4.807,4.80875,77000000.0
2008-06-12 06:05:00,4.80786,4.81019,4.80772,4.80843,81000000.0
2008-06-12 06:10:00,4.80864,4.80948,4.80746,4.80874,73000000.0
2008-06-12 06:15:00,4.80899,4.81084,4.80816,4.80989,69000000.0
2008-06-12 06:20:00,4.809,4.81029,4.80785,4.80863,68000000.0
2008-06-12 06:25:00,4.80953,4.80953,4.80636,4.80848,71000000.0
2008-06-12 06:30:00,4.80867,4.81109,4.80848,4.81051,58000000.0
2008-06-12 06:35:00,4.80998,4.81138,4.80896,4.81056,72000000.0
2008-06-12 06:40:00,4.80959,4.81294,4.80928,4.81203,71000000.0
2008-06-12 06:45:00,4.81131,4.81455,4.81092,4.81162,69000000.0
2008-06-12 06:50:00,4.81168,4.81331,4.81103,4.81205,56000000.0
2008-06-12 06:55:00,4.81158,4.81286,4.81083,4.81128,64000000.0
2008-06-12 07:00:00,4.81218,4.81258,4.81025,4.81188,58000000.0
2008-06-12 07:05:00,4.81224,4.81563,4.81139,4.81546,59000000.0
2008-06-12 07:10:00,4.8155,4.81711,4.81432,4.81578,82000000.0
2008-06-12 07:15:00,4.81518,4.81638,4.81389,4.81618,80000000.0
2008-06-12 07:20:00,4.81646,4.81696,4.81514,4.81549,76000000.0
2008-06-12 07:25:00,4.81555,4.81657,4.8133,4.81462,78000000.0
2008-06-12 07:30:00,4.81459,4.81463,4.81156,4.81187,61000000.0
2008-06-12 07:35:00,4.8135,4.81351,4.80446,4.81097,63000000.0
2008-06-12 07:40:00,4.81223,4.8133,4.80479,4.81127,55000000.0
2008-06-12 07:45:00,4.81226,4.81532,4.81183,4.81354,59000000.0
2008-06-12 07:50:00,4.81303,4.81411,4.81042,4.81213,67000000.0
2008-06-12 07:55:00,4.81253,4.8179,4.81143,4.8155,62000000.0
2008-06-12 08:00:00,4.81403,4.81887,4.8136,4.81655,65000000.0
2008-06-12 08:05:00,4.81657,4.81768,4.81264,4.81328,73000000.0
2008-06-12 08:10:00,4.81332,4.81595,4.81332,4.81498,58000000.0
2008-06-12 08:15:00,4.81619,4.82065,4.81503,4.82015,59000000.0
2008-06-12 08:20:00,4.82061,4.82175,4.81761,4.82018,64000000.0
2008-06-12 08:25:00,4.8201,4.82321,4.81812,4.82321,56000000.0
2008-06-12 08:30:00,4.82475,4.82809,4.8233,4.82395,62000000.0
2008-06-12 08:35:00,4.82459,4.82819,4.82434,4.82485,56000000.0
2008-06-12 08:40:00,4.82438,4.82594,4.82169,4.82389,58000000.0
2008-06-12 08:45:00,4.82543,4.82543,4.82139,4.82374,76000000.0
2008-06-12 08:50:00,4.82444,4.82745,4.82319,4.82644,81000000.0
2008-06-12 08:55:00,4.82596,4.83058,4.82516,4.83032,70000000.0
2008-06-12 09:00:00,4.83019,4.83819,4.82677,4.83745,62000000.0
2008-06-12 09:05:00,4.83874,4.8394,4.83389,4.83536,66000000.0
2008-06-12 09:10:00,4.83492,4.83607,4.83357,4.83592,67000000.0
2008-06-12 09:15:00,4.83465,4.83507,4.83119,4.8318,72000000.0
2008-06-12 09:20:00,4.83233,4.83308,4.83065,4.83223,74000000.0
2008-06-12 09:25:00,4.83248,4.83476,4.82996,4.83089,68000000.0
2008-06-12 09:30:00,4.83254,4.83334,4.83033,4.83231,69000000.0
2008-06-12 09:35:00,4.83256,4.83256,4.82606,4.82773,85000000.0
2008-06-12 09:40:00,4.8279,4.8285,4.82502,4.8268,74000000.0
2008-06-12 09:45:00,4.82698,4.82876,4.82526,4.82581,76000000.0
2008-06-12 09:50:00,4.82777,4.82791,4.8262,4.82791,74000000.0
2008-06-12 09:55:00,4.82838,4.83026,4.82715,4.82747,68000000.0
2008-06-12 10:00:00,4.82841,4.82951,4.82634,4.8275,75000000.0
2008-06-12 10:05:00,4.82651,4.82735,4.82359,4.82621,50000000.0
2008-06-12 10:10:00,4.82601,4.82601,4.82314,4.82542,70000000.0
2008-06-12 10:15:00,4.82637,4.82693,4.82446,4.82575,74000000.0
2008-06-12 10:20:00,4.82543,4.82716,4.82451,4.82709,60000000.0
2008-06-12 10:25:00,4.82613,4.82659,4.82368,4.82368,60000000.0
2008-06-12 10:30:00,4.82479,4.82636,4.82405,4.82532,57000000.0
2008-06-12 10:35:00,4.82518,4.82652,4.82328,4.82371,72000000.0
2008-06-12 10:40:00,4.82493,4.82719,4.82327,4.82661,62000000.0
2008-06-12 10:45:00,4.82625,4.8274,4.82537,4.82713,55000000.0
2008-06-12 10:50:00,4.82625,4.82727,4.82486,4.8262,72000000.0
2008-06-12 10:55:00,4.82609,4.82776,4.82529,4.82667,49000000.0
2008-06-12 11:00:00,4.82502,4.82628,4.82072,4.82248,61000000.0
2008-06-12 11:05:00,4.82167,4.82249,4.81907,4.82147,71000000.0
2008-06-12 11:10:00,4.82157,4.82344,4.82045,4.82314,67000000.0
2008-06-12 11:15:00,4.8236,4.82695,4.82267,4.82672,63000000.0
2008-06-12 11:20:00,4.82694,4.82932,4.82615,4.82823,76000000.0
2008-06-12 11:25:00,4.82786,4.8282,4.82492,4.82492,64000000.0
2008-06-12 11:30:00,4.82655,4.82813,4.82574,4.8272,74000000.0
2008-06-12 11:35:00,4.82821,4.83032,4.827,4.82939,60000000.0
2008-06-12 11:40:00,4.82871,4.83049,4.82819,4.8288,64000000.0
2008-06-12 11:45:00,4.82792,4.8311,4.82792,4.83024,62000000.0
2008-06-12 11:50:00,4.83037,4.83082,4.82731,4.82731,68000000.0
2008-06-12 11:55:00,4.82821,4.82882,4.82654,4.82654,52000000.0
2008-06-12 12:00:00,4.82753,4.82787,4.82327,4.82749,63000000.0
2008-06-12 12:05:00,4.82777,4.83161,4.82717,4.8307,61000000.0
2008-06-12 12:10:00,4.83078,4.83078,4.82649,4.82743,63000000.0
2008-06-12 12:15:00,4.8265,4.82782,4.82572,4.82749,56000000.0
2008-06-12 12:20:00,4.82705,4.82758,4.82573,4.82667,70000000.0
2008-06-12 12:25:00,4.82678,4.82773,4.82579,4.82689,57000000.0
2008-06-12 12:30:00,4.82687,4.82951,4.82676,4.82892,61000000.0
2008-06-12 12:35:00,4.82791,4.8291,4.82611,4.82701,64000000.0
2008-06-12 12:40:00,4.82831,4.82892,4.82646,4.82803,70000000.0
2008-06-12 12:45:00,4.82655,4.82957,4.82655,4.82939,65000000.0
2008-06-12 12:50:00,4.82977,4.83203,4.82771,4.8298,66000000.0
2008-06-12 12:55:00,4.82883,4.83121,4.82793,4.82908,62000000.0
2008-06-12 13:00:00,4.82941,4.83089,4.82655,4.82942,81000000.0
2008-06-12 13:05:00,4.82848,4.83083,4.82781,4.82982,77000000.0
2008-06-12 13:10:00,4.83112,4.8327,4.82985,4.83052,79000000.0
2008-06-12 13:15:00,4.83159,4.83168,4.82952,4.82997,63000000.0
2008-06-12 13:20:00,4.82957,4.83226,4.82957,4.83055,78000000.0
2008-06-12 13:25:00,4.83224,4.83286,4.83021,4.83069,62000000.0
2008-06-12 13:30:00,4.83225,4.83303,4.83066,4.83224,55000000.0
2008-06-12 13:35:00,4.831,4.83274,4.82961,4.82961,65000000.0
2008-06-12 13:40:00,4.83027,4.83187,4.82946,4.83064,55000000.0
2008-06-12 13:45:00,4.83097,4.8329,4.82952,4.83022,64000000.0
2008-06-12 13:50:00,4.83052,4.83134,4.8287,4.82933,58000000.0
2008-06-12 13:55:00,4.82981,4.82981,4.82747,4.82835,59000000.0
2008-06-12 14:00:00,4.82736,4.8302,4.82736,4.83001,72000000.0
2008-06-12 14:05:00,4.8308,4.83302,4.82916,4.83129,60000000.0
2008-06-12 14:10:00,4.83116,4.83168,4.82803,4.83029,56000000.0
2008-06-12 14:15:00,4.83158,4.83192,4.82938,4.83028,76000000.0
2008-06-12 14:20:00,4.83045,4.83158,4.82902,4.83005,52000000.0
2008-06-12 14:25:00,4.8305,4.83122,4.82741,4.82926,65000000.0
2008-06-12 14:30:00,4.83262,4.84197,4.83135,4.84095,60000000.0
2008-06-12 14:35:00,4.84049,4.84233,4.83471,4.83781,63000000.0
2008-06-12 14:40:00,4.83946,4.83946,4.83479,4.83641,77000000.0
2008-06-12 14:45:00,4.83534,4.83874,4.83402,4.83502,56000000.0
2008-06-12 14:50:00,4.83272,4.83361,4.82394,4.83014,60000000.0
2008-06-12 14:55:00,4.82889,4.83251,4.82639,4.83227,71000000.0
2008-06-12 15:00:00,4.83199,4.83561,4.83026,4.83451,76000000.0
2008-06-12 15:05:00,4.8348,4.83618,4.82978,4.83137,68000000.0
2008-06-12 15:10:00,4.82934,4.83176,4.8274,4.831,61000000.0
2008-06-12 15:15:00,4.82998,4.83461,4.82998,4.83312,68000000.0
2008-06-12 15:20:00,4.83355,4.83355,4.82979,4.83159,59000000.0
2008-06-12 15:25:00,4.83029,4.83122,4.82763,4.82813,71000000.0
2008-06-12 15:30:00,4.8288,4.83211,4.82772,4.83198,68000000.0
2008-06-12 15:35:00,4.83171,4.83171,4.82848,4.8311,52000000.0
2008-06-12 15:40:00,4.83126,4.83477,4.83071,4.83415,62000000.0
2008-06-12 15:45:00,4.83283,4.83703,4.83232,4.83527,81000000.0
2008-06-12 15:50:00,4.83462,4.83636,4.83354,4.83519,75000000.0
2008-06-12 15:55:00,4.83591,4.83647,4.83244,4.83381,74000000.0
2008-06-12 16:00:00,4.83298,4.83507,4.83191,4.83426,61000000.0
2008-06-12 16:05:00,4.83397,4.83631,4.83334,4.83578,70000000.0
2008-06-12 16:10:00,4.83536,4.83645,4.82795,4.82998,64000000.0
2008-06-12 16:15:00,4.83097,4.83097,4.82611,4.82824,66000000.0
2008-06-12 16:20:00,4.82716,4.82741,4.82297,4.82545,65000000.0
2008-06-12 16:25:00,4.82743,4.82804,4.82186,4.823,51000000.0
2008-06-12 16:30:00,4.82422,4.82776,4.82252,4.82718,53000000.0
2008-06-12 16:35:00,4.82863,4.83155,4.82761,4.83094,78000000.0
2008-06-12 16:40:00,4.82917,4.83424,4.82847,4.83288,86000000.0
2008-06-12 16:45:00,4.83229,4.8345,4.83161,4.83307,59000000.0
2008-06-12 16:50:00,4.83438,4.83445,4.83105,4.83172,66000000.0
2008-06-12 16:55:00,4.83309,4.83322,4.83013,4.83215,52000000.0
2008-06-12 17:00:00,4.83056,4.83147,4.82862,4.83104,62000000.0
2008-06-12 17:05:00,4.83124,4.83403,4.82988,4.83298,73000000.0
2008-06-12 17:10:00,4.83333,4.83398,4.83092,4.8327,57000000.0
2008-06-12 17:15:00,4.83261,4.8333,4.82973,4.83079,71000000.0
2008-06-12 17:20:00,4.83145,4.83276,4.83019,4.83131,55000000.0
2008-06-12 17:25:00,4.83133,4.83436,4.83014,4.83375,62000000.0
2008-06-12 17:30:00,4.83311,4.83432,4.83122,4.83225,63000000.0
2008-06-12 17:35:00,4.83278,4.83414,4.83128,4.83389,64000000.0
2008-06-12 17:40:00,4.83433,4.83488,4.83232,4.83384,76000000.0
2008-06-12 17:45:00,4.83464,4.83613,4.83272,4.83574,60000000.0
2008-06-12 17:50:00,4.83474,4.83536,4.83068,4.83077,86000000.0
2008-06-12 17:55:00,4.83078,4.83284,4.83003,4.8314,66000000.0
2008-06-12 18:00:00,4.83211,4.83253,4.83001,4.83145,72000000.0
2008-06-12 18:05:00,4.83107,4.83653,4.83087,4.83328,73000000.0
2008-06-12 18:10:00,4.83556,4.83645,4.83235,4.83379,58000000.0
2008-06-12 18:15:00,4.83336,4.83588,4.83316,4.83484,61000000.0
2008-06-12 18:20:00,4.83375,4.83542,4.83237,4.83484,63000000.0
2008-06-12 18:25:00,4.83448,4.83603,4.83289,4.83603,67000000.0
2008-06-12 18:30:00,4.83608,4.83626,4.83428,4.83574,65000000.0
2008-06-12 18:35:00,4.83634,4.83634,4.83393,4.83492,76000000.0
2008-06-12 18:40:00,4.83392,4.83822,4.8337,4.83687,67000000.0
2008-06-12 18:45:00,4.83664,4.83885,4.83419,4.836,66000000.0
2008-06-12 18:50:00,4.8348,4.83681,4.8342,4.83637,63000000.0
2008-06-12 18:55:00,4.83649,4.83659,4.83413,4.83475,71000000.0
2008-06-12 19:00:00,4.83542,4.83682,4.834,4.83591,70000000.0
2008-06-12 19:05:00,4.83402,4.83568,4.83097,4.83324,76000000.0
2008-06-12 19:10:00,4.83274,4.83342,4.83032,4.83298,68000000.0
2008-06-12 19:15:00,4.83259,4.83344,4.83146,4.83257,61000000.0
2008-06-12 19:20:00,4.83274,4.83352,4.83089,4.83261,72000000.0
2008-06-12 19:25:00,4.8334,4.83378,4.83165,4.83235,62000000.0
2008-06-12 19:30:00,4.83312,4.83346,4.83032,4.83082,66000000.0
2008-06-12 19:35:00,4.83146,4.83248,4.82979,4.83118,63000000.0
2008-06-12 19:40:00,4.83079,4.8328,4.83006,4.83073,70000000.0
2008-06-12 19:45:00,4.83108,4.83251,4.83021,4.83151,70000000.0
2008-06-12 19:50:00,4.83129,4.83184,4.82935,4.83032,71000000.0
2008-06-12 19:55:00,4.82938,4.83026,4.82794,4.83,68000000.0
2008-06-12 20:00:00,4.82906,4.83044,4.82767,4.82854,67000000.0
2008-06-12 20:05:00,4.82815,4.83091,4.82737,4.83091,65000000.0
2008-06-12 20:10:00,4.83056,4.83091,4.82807,4.83008,66000000.0
2008-06-12 20:15:00,4.8295,4.83143,4.82842,4.83038,64000000.0
2008-06-12 20:20:00,4.82915,4.83128,4.82902,4.83066,65000000.0
2008-06-12 20:25:00,4.83116,4.83161,4.8282,4.82864,63000000.0
2008-06-12 20:30:00,4.82939,4.83058,4.82841,4.82943,59000000.0
2008-06-12 20:35:00,4.82854,4.83006,4.82785,4.82895,70000000.0
2008-06-12 20:40:00,4.8297,4.8297,4.82699,4.82858,89000000.0
2008-06-12 20:45:00,4.82831,4.82948,4.82705,4.82809,67000000.0
2008-06-12 20:50:00,4.82797,4.83059,4.827,4.82964,62000000.0
2008-06-12 20:55:00,4.8291,4.83051,4.8288,4.82967,65000000.0
2008-06-12 21:00:00,4.8298,4.83085,4.8285,4.82854,72000000.0
2008-06-12 21:05:00,4.82857,4.83018,4.82833,4.82879,66000000.0
2008-06-12 21:10:00,4.82867,4.83006,4.82821,4.82828,62000000.0
2008-06-12 21:15:00,4.82928,4.83007,4.82789,4.82876,68000000.0
2008-06-12 21:20:00,4.82762,4.8293,4.82728,4.82849,52000000.0
2008-06-12 21:25:00,4.82817,4.82883,4.8265,4.82714,58000000.0
2008-06-12 21:30:00,4.82686,4.82881,4.82677,4.82765,59000000.0
2008-06-12 21:35:00,4.82857,4.82908,4.82686,4.82863,88000000.0
2008-06-12 21:40:00,4.82905,4.83057,4.82808,4.82983,65000000.0
2008-06-12 21:45:00,4.82816,4.82986,4.82784,4.82807,62000000.0
2008-06-12 21:50:00,4.82934,4.82999,4.82798,4.82852,62000000.0
2008-06-12 21:55:00,4.82817,4.83008,4.82817,4.82955,72000000.0
2008-06-12 22:00:00,4.83003,4.83083,4.82878,4.82996,79000000.0
2008-06-12 22:05:00,4.82953,4.83071,4.82854,4.82908,67000000.0
2008-06-12 22:10:00,4.82971,4.82984,4.82775,4.82861,64000000.0
2008-06-12 22:15:00,4.82879,4.82982,4.82743,4.82826,69000000.0
2008-06-12 22:20:00,4.8283,4.82878,4.82598,4.82709,69000000.0
2008-06-12 22:25:00,4.82627,4.82751,4.82459,4.82617,63000000.0
2008-06-12 22:30:00,4.82459,4.82604,4.82398,4.82502,60000000.0
2008-06-12 22:35:00,4.82458,4.82599,4.82393,4.8244,56000000.0
2008-06-12 22:40:00,4.82487,4.82597,4.82348,4.82574,63000000.0
2008-06-12 22:45:00,4.82388,4.82629,4.82387,4.82556,68000000.0
2008-06-12 22:50:00,4.82524,4.82722,4.82466,4.82556,70000000.0
2008-06-12 22:55:00,4.82442,4.82589,4.82349,4.82349,64000000.0
2008-06-12 23:00:00,4.82417,4.82525,4.82317,4.82417,68000000.0
2008-06-12 23:05:00,4.82421,4.82444,4.82193,4.82243,60000000.0
2008-06-12 23:10:00,4.82265,4.82382,4.82162,4.82209,66000000.0
2008-06-12 23:15:00,4.82293,4.82434,4.82201,4.82297,65000000.0
2008-06-12 23:20:00,4.82331,4.82389,4.82019,4.8214,66000000.0
2008-06-12 23:25:00,4.82144,4.82218,4.81985,4.8208,64000000.0
2008-06-12 23:30:00,4.82134,4.8216,4.81671,4.81783,72000000.0
2008-06-12 23:35:00,4.81895,4.81917,4.81749,4.8178,62000000.0
2008-06-12 23:40:00,4.81726,4.8197,4.81716,4.81802,80000000.0
2008-06-12 23:45:00,4.81866,4.82041,4.81827,4.81965,76000000.0
2008-06-12 23:50:00,4.81961,4.8211,4.8189,4.82043,67000000.0
2008-06-12 23:55:00,4.821,4.821,4.81913,4.82054,76000000.0
2008-06-13 00:00:00,4.81901,4.82046,4.81728,4.81962,70000000.0
2008-06-13 00:05:00,4.82003,4.82063,4.81833,4.81936,62000000.0
2008-06-13 00:10:00,4.81911,4.82005,4.81743,4.8185,63000000.0
2008-06-13 00:15:00,4.8183,4.81835,4.81646,4.8167,65000000.0
2008-06-13 00:20:00,4.81712,4.81902,4.81654,4.81752,60000000.0
2008-06-13 00:25:00,4.81783,4.81783,4.81413,4.81488,66000000.0
2008-06-13 00:30:00,4.81438,4.81634,4.81416,4.81421,64000000.0
2008-06-13 00:35:00,4.81474,4.8157,4.81025,4.81078,80000000.0
2008-06-13 00:40:00,4.81111,4.81336,4.81012,4.81265,61000000.0
2008-06-13 00:45:00,4.81241,4.81624,4.81161,4.81559,63000000.0
2008-06-13 00:50:00,4.81475,4.81626,4.81339,4.81505,60000000.0
2008-06-13 00:55:00,4.81578,4.81763,4.81508,4.81693,66000000.0
2008-06-13 01:00:00,4.81895,4.82028,4.81783,4.81937,63000000.0
2008-06-13 01:05:00,4.8199,4.8199,4.81803,4.81949,70000000.0
2008-06-13 01:10:00,4.81933,4.8197,4.81814,4.8191,55000000.0
2008-06-13 01:15:00,4.81868,4.81989,4.81755,4.8191,63000000.0
2008-06-13 01:20:00,4.81883,4.8191,4.81708,4.81781,59000000.0
2008-06-13 01:25:00,4.81838,4.81983,4.8176,4.81933,70000000.0
2008-06-13 01:30:00,4.81812,4.8205,4.81799,4.8205,68000000.0
2008-06-13 01:35:00,4.82084,4.82139,4.81904,4.81985,71000000.0
2008-06-13 01:40:00,4.81894,4.8222,4.81894,4.82096,72000000.0
2008-06-13 01:45:00,4.822,4.822,4.81915,4.82083,68000000.0
2008-06-13 01:50:00,4.82009,4.82132,4.81953,4.8211,67000000.0
2008-06-13 01:55:00,4.82001,4.82173,4.81991,4.82168,61000000.0
2008-06-13 02:00:00,4.8209,4.8221,4.8202,4.82054,69000000.0
2008-06-13 02:05:00,4.8218,4.8218,4.81798,4.81903,73000000.0
2008-06-13 02:10:00,4.81874,4.82205,4.81874,4.82044,74000000.0
2008-06-13 02:15:00,4.82152,4.82498,4.81948,4.8239,70000000.0
2008-06-13 02:20:00,4.82487,4.82776,4.82373,4.82551,74000000.0
2008-06-13 02:25:00,4.82548,4.82631,4.82428,4.82432,59000000.0
2008-06-13 02:30:00,4.82633,4.82749,4.82437,4.82527,64000000.0
2008-06-13 02:35:00,4.82584,4.82643,4.82472,4.82542,71000000.0
2008-06-13 02:40:00,4.82606,4.82625,4.82376,4.82405,69000000.0
2008-06-13 02:45:00,4.82534,4.82587,4.82227,4.82375,69000000.0
2008-06-13 02:50:00,4.82406,4.82504,4.8225,4.82432,66000000.0
2008-06-13 02:55:00,4.82474,4.82474,4.82153,4.82265,65000000.0
2008-06-13 03:00:00,4.82194,4.82276,4.82071,4.82098,67000000.0
2008-06-13 03:05:00,4.82231,4.8253,4.82116,4.82319,68000000.0
2008-06-13 03:10:00,4.82243,4.82373,4.82137,4.82221,80000000.0
2008-06-13 03:15:00,4.82224,4.82443,4.82163,4.82264,50000000.0
2008-06-13 03:20:00,4.8241,4.8241,4.81895,4.82081,62000000.0
2008-06-13 03:25:00,4.82083,4.82133,4.81591,4.81669,71000000.0
2008-06-13 03:30:00,4.81713,4.8183,4.81572,4.81643,68000000.0
2008-06-13 03:35:00,4.81697,4.81901,4.81616,4.81783,60000000.0
2008-06-13 03:40:00,4.81874,4.81874,4.81617,4.81788,82000000.0
2008-06-13 03:45:00,4.81626,4.81839,4.81626,4.81802,53000000.0
2008-06-13 03:50:00,4.81782,4.81975,4.81728,4.81949,74000000.0
2008-06-13 03:55:00,4.81942,4.82064,4.81844,4.81999,63000000.0
2008-06-13 04:00:00,4.82042,4.82134,4.81931,4.82037,70000000.0
2008-06-13 04:05:00,4.81904,4.82039,4.81806,4.81888,66000000.0
2008-06-13 04:10:00,4.82021,4.82032,4.81812,4.81934,77000000.0
2008-06-13 04:15:00,4.81895,4.82011,4.81795,4.8195,57000000.0
2008-06-13 04:20:00,4.81793,4.81897,4.81635,4.81696,62000000.0
2008-06-13 04:25:00,4.81879,4.82157,4.81777,4.82124,53000000.0
2008-06-13 04:30:00,4.81933,4.82093,4.81825,4.81876,66000000.0
2008-06-13 04:35:00,4.81873,4.81964,4.81639,4.81938,64000000.0
2008-06-13 04:40:00,4.81956,4.81987,4.81841,4.81971,54000000.0
2008-06-13 04:45:00,4.81961,4.82104,4.81798,4.81798,63000000.0
2008-06-13 04:50:00,4.81825,4.81916,4.81723,4.81884,71000000.0
2008-06-13 04:55:00,4.81975,4.82126,4.81852,4.81969,65000000.0
2008-06-13 05:00:00,4.81991,4.82032,4.81855,4.81881,62000000.0
2008-06-13 05:05:00,4.81922,4.82036,4.81763,4.8203,72000000.0
2008-06-13 05:10:00,4.82057,4.82072,4.81738,4.81738,59000000.0
2008-06-13 05:15:00,4.81832,4.81978,4.81771,4.81824,67000000.0
2008-06-13 05:20:00,4.81764,4.81949,4.81718,4.81894,79000000.0
2008-06-13 05:25:00,4.81781,4.81911,4.81735,4.81811,66000000.0
2008-06-13 05:30:00,4.8176,4.8189,4.81718,4.81749,76000000.0
2008-06-13 05:35:00,4.81768,4.81831,4.81624,4.8171,78000000.0
2008-06-13 05:40:00,4.81797,4.81797,4.81585,4.8175,61000000.0
2008-06-13 05:45:00,4.81643,4.81867,4.81626,4.81805,77000000.0
2008-06-13 05:50:00,4.81874,4.82074,4.81735,4.81958,62000000.0
2008-06-13 05:55:00,4.81921,4.82087,4.81883,4.82001,70000000.0
2008-06-13 06:00:00,4.82031,4.8212,4.81899,4.82037,77000000.0
2008-06-13 06:05:00,4.81979,4.82428,4.81938,4.82428,81000000.0
2008-06-13 06:10:00,4.82397,4.82942,4.82334,4.8278,73000000.0
2008-06-13 06:15:00,4.82764,4.82846,4.82525,4.82538,69000000.0
2008-06-13 06:20:00,4.82562,4.82637,4.82369,4.82506,68000000.0
2008-06-13 06:25:00,4.82503,4.82777,4.8242,4.82766,71000000.0
2008-06-13 06:30:00,4.82644,4.82955,4.82635,4.82866,58000000.0
2008-06-13 06:35:00,4.82801,4.82915,4.82577,4.82646,72000000.0
2008-06-13 06:40:00,4.82588,4.82646,4.82328,4.82345,71000000.0
2008-06-13 06:45:00,4.82395,4.82558,4.82295,4.82407,69000000.0
2008-06-13 06:50:00,4.82504,4.82562,4.82331,4.82391,56000000.0
2008-06-13 06:55:00,4.82463,4.82578,4.82322,4.82415,64000000.0
2008-06-13 07:00:00,4.82547,4.82547,4.82391,4.82485,58000000.0
2008-06-13 07:05:00,4.82532,4.82641,4.82408,4.82641,59000000.0
2008-06-13 07:10:00,4.82491,4.82669,4.8248,4.82628,82000000.0
2008-06-13 07:15:00,4.82608,4.82608,4.82154,4.82265,80000000.0
2008-06-13 07:20:00,4.8219,4.82322,4.81919,4.81919,76000000.0
2008-06-13 07:25:00,4.82022,4.82313,4.81922,4.822,78000000.0
2008-06-13 07:30:00,4.8223,4.82344,4.82092,4.82344,61000000.0
2008-06-13 07:35:00,4.82295,4.82413,4.82166,4.82307,63000000.0
2008-06-13 07:40:00,4.82268,4.82403,4.82189,4.82263,55000000.0
2008-06-13 07:45:00,4.82282,4.82406,4.82228,4.82366,59000000.0
2008-06-13 07:50:00,4.82121,4.82288,4.81998,4.82185,67000000.0
2008-06-13 07:55:00,4.82136,4.8229,4.81948,4.82244,62000000.0
2008-06-13 08:00:00,4.82203,4.82334,4.82065,4.82175,65000000.0
2008-06-13 08:05:00,4.82125,4.82282,4.81988,4.8213,73000000.0
2008-06-13 08:10:00,4.82223,4.82359,4.82137,4.82245,58000000.0
2008-06-13 08:15:00,4.82248,4.82897,4.82219,4.82713,59000000.0
2008-06-13 08:20:00,4.82839,4.82934,4.82576,4.82763,64000000.0
2008-06-13 08:25:00,4.82723,4.82888,4.82441,4.82857,56000000.0
2008-06-13 08:30:00,4.82636,4.8298,4.82344,4.82594,62000000.0
2008-06-13 08:35:00,4.82817,4.82934,4.82716,4.82849,56000000.0
2008-06-13 08:40:00,4.82833,4.83042,4.82716,4.82905,58000000.0
2008-06-13 08:45:00,4.82935,4.83034,4.82767,4.82849,76000000.0
2008-06-13 08:50:00,4.82907,4.83061,4.82731,4.82998,81000000.0
2008-06-13 08:55:00,4.83001,4.83369,4.8291,4.8322,70000000.0
2008-06-13 09:00:00,4.8324,4.83242,4.82803,4.82858,62000000.0
2008-06-13 09:05:00,4.82979,4.83254,4.82861,4.83143,66000000.0
2008-06-13 09:10:00,4.83065,4.83472,4.83054,4.83434,67000000.0
2008-06-13 09:15:00,4.83536,4.83557,4.83232,4.83232,72000000.0
2008-06-13 09:20:00,4.8333,4.83392,4.83074,4.83208,74000000.0
2008-06-13 09:25:00,4.832,4.83349,4.83029,4.83266,68000000.0
2008-06-13 09:30:00,4.83347,4.83372,4.83041,4.83372,69000000.0
2008-06-13 09:35:00,4.83192,4.83495,4.83192,4.83434,85000000.0
2008-06-13 09:40:00,4.83336,4.83414,4.83123,4.83294,74000000.0
2008-06-13 09:45:00,4.83294,4.8349,4.83166,4.83453,76000000.0
2008-06-13 09:50:00,4.83396,4.83535,4.83314,4.83474,74000000.0
2008-06-13 09:55:00,4.83434,4.84013,4.83389,4.83986,68000000.0
2008-06-13 10:00:00,4.8398,4.83988,4.83604,4.83634,75000000.0
2008-06-13 10:05:00,4.83605,4.83708,4.83484,4.83494,50000000.0
2008-06-13 10:10:00,4.83584,4.83738,4.83419,4.83552,70000000.0
2008-06-13 10:15:00,4.83499,4.83519,4.83141,4.83232,74000000.0
2008-06-13 10:20:00,4.83172,4.83498,4.83123,4.83498,60000000.0
2008-06-13 10:25:00,4.83506,4.83616,4.83295,4.83485,60000000.0
2008-06-13 10:30:00,4.83499,4.83568,4.83342,4.8356,57000000.0
2008-06-13 10:35:00,4.8351,4.83645,4.8323,4.83542,72000000.0
2008-06-13 10:40:00,4.83499,4.83706,4.83443,4.83585,62000000.0
2008-06-13 10:45:00,4.83509,4.83755,4.83419,4.83609,55000000.0
2008-06-13 10:50:00,4.83524,4.83911,4.83524,4.83801,72000000.0
2008-06-13 10:55:00,4.83861,4.84294,4.8383,4.84114,49000000.0
2008-06-13 11:00:00,4.84032,4.84045,4.83576,4.83633,61000000.0
2008-06-13 11:05:00,4.83629,4.83936,4.83443,4.83548,71000000.0
2008-06-13 11:10:00,4.83622,4.83854,4.83467,4.83839,67000000.0
2008-06-13 11:15:00,4.83944,4.84347,4.83676,4.84135,63000000.0
2008-06-13 11:20:00,4.8411,4.84183,4.83764,4.83917,76000000.0
2008-06-13 11:25:00,4.839,4.84767,4.83764,4.84536,64000000.0
2008-06-13 11:30:00,4.84493,4.8527,4.84039,4.84877,74000000.0
2008-06-13 11:35:00,4.84778,4.85868,4.84245,4.85856,60000000.0
2008-06-13 11:40:00,4.85601,4.86138,4.85207,4.85864,64000000.0
2008-06-13 11:45:00,4.85881,4.86148,4.85623,4.86092,62000000.0
2008-06-13 11:50:00,4.86044,4.86072,4.85504,4.85504,68000000.0
2008-06-13 11:55:00,4.85612,4.85709,4.85362,4.85532,52000000.0
2008-06-13 12:00:00,4.85613,4.85649,4.85331,4.85373,63000000.0
2008-06-13 12:05:00,4.85462,4.85682,4.85277,4.85603,61000000.0
2008-06-13 12:10:00,4.85628,4.85885,4.85574,4.85722,63000000.0
2008-06-13 12:15:00,4.856,4.85892,4.85538,4.85674,56000000.0
2008-06-13 12:20:00,4.85568,4.85868,4.85502,4.85674,70000000.0
2008-06-13 12:25:00,4.85605,4.85758,4.85424,4.85659,57000000.0
2008-06-13 12:30:00,4.85784,4.86197,4.85593,4.86114,61000000.0
2008-06-13 12:35:00,4.86193,4.86244,4.85985,4.86028,64000000.0
2008-06-13 12:40:00,4.86238,4.86423,4.85859,4.86042,70000000.0
2008-06-13 12:45:00,4.86113,4.86148,4.85714,4.8579,65000000.0
2008-06-13 12:50:00,4.85753,4.86032,4.85694,4.85865,66000000.0
2008-06-13 12:55:00,4.85964,4.86014,4.85742,4.85896,62000000.0
2008-06-13 13:00:00,4.85878,4.8622,4.85737,4.86151,81000000.0
2008-06-13 13:05:00,4.86065,4.86177,4.85876,4.86031,77000000.0
2008-06-13 13:10:00,4.85832,4.8616,4.85769,4.8616,79000000.0
2008-06-13 13:15:00,4.86021,4.86209,4.85899,4.86115,63000000.0
2008-06-13 13:20:00,4.86071,4.86239,4.85962,4.86063,78000000.0
2008-06-13 13:25:00,4.86081,4.86555,4.86074,4.86396,62000000.0
2008-06-13 13:30:00,4.86206,4.86296,4.85997,4.86226,55000000.0
2008-06-13 13:35:00,4.86259,4.86259,4.85937,4.86048,65000000.0
2008-06-13 13:40:00,4.86079,4.86137,4.8578,4.85995,55000000.0
2008-06-13 13:45:00,4.85988,4.86135,4.8584,4.8585,64000000.0
2008-06-13 13:50:00,4.85992,4.86033,4.85815,4.86003,58000000.0
2008-06-13 13:55:00,4.86003,4.86162,4.85855,4.86104,59000000.0
2008-06-13 14:00:00,4.86229,4.86238,4.85879,4.8594,72000000.0
2008-06-13 14:05:00,4.85896,4.8595,4.85472,4.85472,60000000.0
2008-06-13 14:10:00,4.85574,4.85611,4.8537,4.85533,56000000.0
2008-06-13 14:15:00,4.85615,4.85691,4.85456,4.85598,76000000.0
2008-06-13 14:20:00,4.85689,4.85709,4.85551,4.85591,52000000.0
2008-06-13 14:25:00,4.85696,4.85793,4.85421,4.85421,65000000.0
2008-06-13 14:30:00,4.85707,4.85979,4.85035,4.85453,60000000.0
2008-06-13 14:35:00,4.85484,4.85952,4.85242,4.85938,63000000.0
2008-06-13 14:40:00,4.85806,4.86486,4.85677,4.86183,77000000.0
2008-06-13 14:45:00,4.86313,4.86313,4.85917,4.86062,56000000.0
2008-06-13 14:50:00,4.86137,4.86293,4.86041,4.86149,60000000.0
2008-06-13 14:55:00,4.8624,4.8624,4.85368,4.85636,71000000.0
2008-06-13 15:00:00,4.85609,4.85699,4.85278,4.85626,76000000.0
2008-06-13 15:05:00,4.8564,4.85768,4.85469,4.85469,68000000.0
2008-06-13 15:10:00,4.85609,4.8575,4.85377,4.85657,61000000.0
2008-06-13 15:15:00,4.85726,4.85947,4.85618,4.85682,68000000.0
2008-06-13 15:20:00,4.85699,4.86179,4.85649,4.86067,59000000.0
2008-06-13 15:25:00,4.85956,4.86231,4.85913,4.861,71000000.0
2008-06-13 15:30:00,4.86242,4.86291,4.85926,4.85978,68000000.0
2008-06-13 15:35:00,4.86021,4.86164,4.85927,4.86024,52000000.0
2008-06-13 15:40:00,4.86041,4.86127,4.85829,4.85991,62000000.0
2008-06-13 15:45:00,4.86093,4.86093,4.85797,4.86041,81000000.0
2008-06-13 15:50:00,4.85988,4.86064,4.85819,4.85888,75000000.0
2008-06-13 15:55:00,4.8581,4.85929,4.85269,4.85535,74000000.0
2008-06-13 16:00:00,4.8542,4.85827,4.85338,4.85701,61000000.0
2008-06-13 16:05:00,4.85733,4.85869,4.85506,4.85549,70000000.0
2008-06-13 16:10:00,4.85689,4.85884,4.85441,4.8581,64000000.0
2008-06-13 16:15:00,4.85722,4.86067,4.8565,4.85908,66000000.0
2008-06-13 16:20:00,4.85826,4.85886,4.85423,4.85483,65000000.0
2008-06-13 16:25:00,4.85706,4.85719,4.85437,4.85463,51000000.0
2008-06-13 16:30:00,4.85562,4.85604,4.85215,4.85338,53000000.0
2008-06-13 16:35:00,4.85384,4.85619,4.85239,4.85479,78000000.0
2008-06-13 16:40:00,4.8555,4.85563,4.85259,4.8535,86000000.0
2008-06-13 16:45:00,4.85287,4.85654,4.85249,4.85654,59000000.0
2008-06-13 16:50:00,4.85521,4.85775,4.85507,4.85622,66000000.0
2008-06-13 16:55:00,4.85529,4.85639,4.85063,4.8543,52000000.0
2008-06-13 17:00:00,4.85337,4.85473,4.85285,4.85452,62000000.0
2008-06-13 17:05:00,4.85463,4.85538,4.85268,4.85431,73000000.0
2008-06-13 17:10:00,4.8543,4.85485,4.85179,4.85377,57000000.0
2008-06-13 17:15:00,4.85474,4.85474,4.84727,4.84863,71000000.0
2008-06-13 17:20:00,4.8487,4.84904,4.84146,4.84274,55000000.0
2008-06-13 17:25:00,4.84378,4.84556,4.84219,4.84498,62000000.0
2008-06-13 17:30:00,4.84473,4.84573,4.84014,4.84319,63000000.0
2008-06-13 17:35:00,4.84234,4.8444,4.84186,4.84302,64000000.0
2008-06-13 17:40:00,4.84459,4.84609,4.84356,4.84597,76000000.0
2008-06-13 17:45:00,4.84588,4.84588,4.84173,4.84288,60000000.0
2008-06-13 17:50:00,4.84363,4.84534,4.84245,4.84526,86000000.0
2008-06-13 17:55:00,4.84514,4.84734,4.84409,4.84582,66000000.0
2008-06-13 18:00:00,4.84597,4.84715,4.84493,4.84622,72000000.0
2008-06-13 18:05:00,4.84566,4.84674,4.84328,4.84566,73000000.0
2008-06-13 18:10:00,4.84495,4.84596,4.8415,4.84185,58000000.0
2008-06-13 18:15:00,4.84229,4.84407,4.84,4.84219,61000000.0
2008-06-13 18:20:00,4.84185,4.84224,4.83967,4.84067,63000000.0
2008-06-13 18:25:00,4.8399,4.8434,4.83955,4.8434,67000000.0
2008-06-13 18:30:00,4.84287,4.8447,4.84192,4.84365,65000000.0
2008-06-13 18:35:00,4.84385,4.8451,4.84161,4.84193,76000000.0
2008-06-13 18:40:00,4.8426,4.84411,4.83999,4.84312,67000000.0
2008-06-13 18:45:00,4.84341,4.84441,4.84099,4.84243,66000000.0
2008-06-13 18:50:00,4.84255,4.84462,4.84111,4.84375,63000000.0
2008-06-13 18:55:00,4.84374,4.84477,4.84295,4.84363,71000000.0
2008-06-13 19:00:00,4.84333,4.84502,4.84257,4.84484,70000000.0
2008-06-13 19:05:00,4.84343,4.84503,4.84243,4.84318,76000000.0
2008-06-13 19:10:00,4.84382,4.84559,4.84248,4.84546,68000000.0
2008-06-13 19:15:00,4.84486,4.84561,4.8437,4.8448,61000000.0
2008-06-13 19:20:00,4.84573,4.84621,4.84341,4.84519,72000000.0
2008-06-13 19:25:00,4.84578,4.84673,4.84445,4.84532,62000000.0
2008-06-13 19:30:00,4.8453,4.847,4.84437,4.8458,66000000.0
2008-06-13 19:35:00,4.84639,4.84903,4.84553,4.8471,63000000.0
2008-06-13 19:40:00,4.84789,4.84897,4.84573,4.84804,70000000.0
2008-06-13 19:45:00,4.84631,4.84924,4.84614,4.84785,70000000.0
2008-06-13 19:50:00,4.84806,4.84859,4.84642,4.84803,71000000.0
2008-06-13 19:55:00,4.84704,4.8487,4.84677,4.84763,68000000.0
2008-06-13 20:00:00,4.84761,4.84825,4.8462,4.84635,67000000.0
2008-06-13 20:05:00,4.84633,4.84761,4.84569,4.84703,65000000.0
2008-06-13 20:10:00,4.8469,4.84977,4.84638,4.84957,66000000.0
2008-06-13 20:15:00,4.85011,4.85088,4.84853,4.85065,64000000.0
2008-06-13 20:20:00,4.85121,4.85121,4.84881,4.84976,65000000.0
2008-06-13 20:25:00,4.84969,4.85199,4.84884,4.85064,63000000.0
2008-06-13 20:30:00,4.85042,4.85219,4.84969,4.85201,59000000.0
2008-06-13 20:35:00,4.85082,4.85287,4.85039,4.85219,70000000.0
2008-06-13 20:40:00,4.85239,4.85321,4.85078,4.85278,89000000.0
2008-06-13 20:45:00,4.85254,4.85328,4.85111,4.85144,67000000.0
2008-06-13 20:50:00,4.85185,4.85287,4.85038,4.8518,62000000.0
2008-06-13 20:55:00,4.85139,4.85227,4.85032,4.85039,65000000.0
2008-06-13 21:00:00,4.85113,4.85245,4.85022,4.85198,72000000.0
2008-06-13 21:05:00,4.8528,4.8528,4.85037,4.85179,66000000.0
2008-06-13 21:10:00,4.85212,4.85221,4.8494,4.85016,62000000.0
2008-06-13 21:15:00,4.85113,4.85142,4.84935,4.85031,68000000.0
2008-06-13 21:20:00,4.85028,4.8508,4.84837,4.8493,52000000.0
2008-06-13 21:25:00,4.84945,4.84987,4.84802,4.84802,58000000.0
2008-06-13 21:30:00,4.84804,4.8498,4.84804,4.84888,59000000.0
2008-06-13 21:35:00,4.84859,4.85067,4.84828,4.84867,88000000.0
2008-06-13 21:40:00,4.8494,4.84997,4.84801,4.84997,65000000.0
2008-06-13 21:45:00,4.84913,4.85053,4.84802,4.84967,62000000.0
2008-06-13 21:50:00,4.84973,4.85046,4.84833,4.84908,62000000.0
2008-06-13 21:55:00,4.84934,4.84998,4.8476,4.84858,72000000.0
2008-06-13 22:00:00,4.84759,4.84851,4.84605,4.84681,79000000.0
2008-06-13 22:05:00,4.84638,4.84694,4.845,4.84694,67000000.0
2008-06-13 22:10:00,4.84644,4.84692,4.84503,4.84661,64000000.0
2008-06-13 22:15:00,4.84588,4.84668,4.84411,4.84436,69000000.0
2008-06-13 22:20:00,4.84433,4.84512,4.8424,4.84322,69000000.0
2008-06-13 22:25:00,4.84232,4.84357,4.84044,4.84047,63000000.0
2008-06-13 22:30:00,4.84228,4.84228,4.83777,4.83836,60000000.0
2008-06-13 22:35:00,4.83884,4.84086,4.83768,4.83996,56000000.0
2008-06-13 22:40:00,4.8398,4.84179,4.83939,4.8404,63000000.0
2008-06-13 22:45:00,4.8412,4.84355,4.83983,4.84269,68000000.0
2008-06-13 22:50:00,4.8434,4.84398,4.84126,4.84398,70000000.0
2008-06-13 22:55:00,4.84372,4.84405,4.84111,4.84188,64000000.0
2008-06-16 02:00:00,4.8408,4.8438,4.84045,4.84275,61000000.0
2008-06-16 02:05:00,4.84342,4.84411,4.84126,4.8427,67000000.0
2008-06-16 02:10:00,4.84385,4.84495,4.84315,4.84459,68000000.0
2008-06-16 02:15:00,4.84424,4.8446,4.84272,4.84367,72000000.0
2008-06-16 02:20:00,4.84437,4.84494,4.84304,4.84319,71000000.0
2008-06-16 02:25:00,4.84362,4.84505,4.84329,4.84451,68000000.0
2008-06-16 02:30:00,4.84369,4.84508,4.84294,4.84325,70000000.0
2008-06-16 02:35:00,4.84234,4.84404,4.84128,4.84278,59000000.0
2008-06-16 02:40:00,4.84332,4.84387,4.84166,4.84374,63000000.0
2008-06-16 02:45:00,4.84325,4.84344,4.84099,4.84117,55000000.0
2008-06-16 02:50:00,4.84217,4.84253,4.83992,4.84036,70000000.0
2008-06-16 02:55:00,4.84133,4.84236,4.83859,4.83964,63000000.0
2008-06-16 03:00:00,4.83906,4.84134,4.83879,4.84015,66000000.0
2008-06-16 03:05:00,4.84027,4.84095,4.83909,4.84008,60000000.0
2008-06-16 03:10:00,4.83973,4.84073,4.83842,4.83972,63000000.0
2008-06-16 03:15:00,4.83955,4.84016,4.83849,4.83973,61000000.0
2008-06-16 03:20:00,4.83945,4.84185,4.83863,4.84112,80000000.0
2008-06-16 03:25:00,4.8408,4.84181,4.83965,4.84057,64000000.0
2008-06-16 03:30:00,4.8405,4.84101,4.83924,4.83991,66000000.0
2008-06-16 03:35:00,4.84045,4.84057,4.83891,4.83901,60000000.0
2008-06-16 03:40:00,4.83889,4.83949,4.83709,4.83786,65000000.0
2008-06-16 03:45:00,4.83819,4.83947,4.83674,4.83896,63000000.0
2008-06-16 03:50:00,4.83852,4.84049,4.83852,4.83983,62000000.0
2008-06-16 03:55:00,4.83986,4.84091,4.83918,4.83989,70000000.0
2008-06-16 04:00:00,4.8403,4.84121,4.83879,4.83985,76000000.0
2008-06-16 04:05:00,4.84,4.84013,4.83802,4.8388,67000000.0
2008-06-16 04:10:00,4.83914,4.83963,4.83705,4.83867,76000000.0
2008-06-16 04:15:00,4.83689,4.83885,4.83632,4.8378,80000000.0
2008-06-16 04:20:00,4.83758,4.83827,4.83429,4.83575,62000000.0
2008-06-16 04:25:00,4.83581,4.83632,4.83403,4.8351,72000000.0
2008-06-16 04:30:00,4.83469,4.83475,4.83121,4.83151,64000000.0
2008-06-16 04:35:00,4.83103,4.83283,4.83037,4.83183,66000000.0
2008-06-16 04:40:00,4.83305,4.83372,4.83161,4.83328,65000000.0
2008-06-16 04:45:00,4.83302,4.83597,4.8322,4.83597,66000000.0
2008-06-16 04:50:00,4.8358,4.8369,4.83489,4.83643,60000000.0
2008-06-16 04:55:00,4.83701,4.83701,4.83396,4.83615,68000000.0
2008-06-16 05:00:00,4.8359,4.8366,4.83495,4.83633,64000000.0
2008-06-16 05:05:00,4.83588,4.83659,4.83434,4.83584,70000000.0
2008-06-16 05:10:00,4.83589,4.83597,4.83366,4.8348,68000000.0
2008-06-16 05:15:00,4.83437,4.83456,4.83208,4.83278,63000000.0
2008-06-16 05:20:00,4.83268,4.83638,4.83242,4.83499,56000000.0
2008-06-16 05:25:00,4.8358,4.83609,4.83405,4.83603,60000000.0
2008-06-16 05:30:00,4.8368,4.837,4.8348,4.8348,63000000.0
2008-06-16 05:35:00,4.8359,4.8378,4.83511,4.83747,69000000.0
2008-06-16 05:40:00,4.83794,4.83956,4.83671,4.83838,69000000.0
2008-06-16 05:45:00,4.83857,4.83942,4.83668,4.83778,64000000.0
2008-06-16 05:50:00,4.83779,4.8381,4.83557,4.83591,67000000.0
2008-06-16 05:55:00,4.83696,4.8371,4.83508,4.83623,79000000.0
2008-06-16 06:00:00,4.83618,4.83746,4.83568,4.83673,72000000.0
2008-06-16 06:05:00,4.8361,4.83778,4.83594,4.83728,62000000.0
2008-06-16 06:10:00,4.8374,4.83793,4.83392,4.83472,62000000.0
2008-06-16 06:15:00,4.83494,4.8354,4.83335,4.83343,65000000.0
2008-06-16 06:20:00,4.83373,4.83653,4.8334,4.83524,88000000.0
2008-06-16 06:25:00,4.83514,4.83578,4.83377,4.83494,59000000.0
2008-06-16 06:30:00,4.83507,4.83751,4.83382,4.83661,58000000.0
2008-06-16 06:35:00,4.83757,4.83757,4.83381,4.8344,52000000.0
2008-06-16 06:40:00,4.83461,4.83572,4.8336,4.83498,68000000.0
2008-06-16 06:45:00,4.83505,4.83613,4.83412,4.83545,62000000.0
2008-06-16 06:50:00,4.83613,4.83715,4.83508,4.8355,66000000.0
2008-06-16 06:55:00,4.83682,4.83863,4.83578,4.83816,72000000.0
2008-06-16 07:00:00,4.83786,4.838,4.83519,4.83637,65000000.0
2008-06-16 07:05:00,4.83585,4.83765,4.83564,4.83615,62000000.0
2008-06-16 07:10:00,4.83669,4.83754,4.83517,4.83547,67000000.0
2008-06-16 07:15:00,4.83608,4.83744,4.83515,4.83617,89000000.0
2008-06-16 07:20:00,4.83636,4.83678,4.8348,4.83522,70000000.0
2008-06-16 07:25:00,4.83552,4.83656,4.8346,4.83534,59000000.0
2008-06-16 07:30:00,4.83533,4.83631,4.83418,4.83544,63000000.0
2008-06-16 07:35:00,4.83434,4.83638,4.8337,4.83442,65000000.0
2008-06-16 07:40:00,4.83453,4.83515,4.82945,4.83011,64000000.0
2008-06-16 07:45:00,4.83049,4.83348,4.82864,4.83326,66000000.0
2008-06-16 07:50:00,4.83189,4.83398,4.8313,4.83245,65000000.0
2008-06-16 07:55:00,4.83281,4.8386,4.83281,4.83705,67000000.0
2008-06-16 08:00:00,4.83764,4.8385,4.83448,4.83613,68000000.0
2008-06-16 08:05:00,4.8372,4.83771,4.83521,4.83761,71000000.0
2008-06-16 08:10:00,4.83655,4.83695,4.83268,4.8342,70000000.0
2008-06-16 08:15:00,4.83459,4.8359,4.83332,4.83553,70000000.0
2008-06-16 08:20:00,4.83617,4.83995,4.83411,4.83968,63000000.0
2008-06-16 08:25:00,4.84119,4.84433,4.83927,4.84285,66000000.0
2008-06-16 08:30:00,4.84136,4.84526,4.84059,4.84448,62000000.0
2008-06-16 08:35:00,4.84586,4.846,4.84282,4.84412,72000000.0
2008-06-16 08:40:00,4.84489,4.85182,4.84314,4.84958,61000000.0
2008-06-16 08:45:00,4.85068,4.85121,4.84803,4.84976,68000000.0
2008-06-16 08:50:00,4.8503,4.85411,4.84878,4.85323,76000000.0
2008-06-16 08:55:00,4.85122,4.85365,4.84728,4.84811,70000000.0
2008-06-16 09:00:00,4.84931,4.84943,4.84605,4.84696,71000000.0
2008-06-16 09:05:00,4.84617,4.84819,4.84359,4.84634,63000000.0
2008-06-16 09:10:00,4.84644,4.84764,4.84396,4.84654,66000000.0
2008-06-16 09:15:00,4.84726,4.84726,4.84433,4.84595,67000000.0
2008-06-16 09:20:00,4.8456,4.84637,4.84445,4.84537,76000000.0
2008-06-16 09:25:00,4.84553,4.84626,4.8434,4.84406,65000000.0
2008-06-16 09:30:00,4.84328,4.84537,4.84207,4.84358,67000000.0
2008-06-16 09:35:00,4.84284,4.84362,4.84053,4.84157,63000000.0
2008-06-16 09:40:00,4.84212,4.84391,4.84033,4.84288,61000000.0
2008-06-16 09:45:00,4.84457,4.84535,4.84342,4.84415,58000000.0
2008-06-16 09:50:00,4.84459,4.84533,4.84176,4.84265,73000000.0
2008-06-16 09:55:00,4.84326,4.84465,4.84108,4.84291,72000000.0
2008-06-16 10:00:00,4.84367,4.84396,4.84139,4.84164,66000000.0
2008-06-16 10:05:00,4.8421,4.84329,4.83758,4.83972,86000000.0
2008-06-16 10:10:00,4.83984,4.84118,4.83851,4.84118,60000000.0
2008-06-16 10:15:00,4.84164,4.84249,4.83963,4.84141,76000000.0
2008-06-16 10:20:00,4.83984,4.8406,4.83624,4.83796,64000000.0
2008-06-16 10:25:00,4.8377,4.8377,4.83235,4.83412,63000000.0
2008-06-16 10:30:00,4.83383,4.83427,4.82877,4.83224,62000000.0
2008-06-16 10:35:00,4.83189,4.83313,4.83005,4.83125,55000000.0
2008-06-16 10:40:00,4.83054,4.83189,4.82913,4.83074,71000000.0
2008-06-16 10:45:00,4.83124,4.83124,4.82447,4.82545,57000000.0
2008-06-16 10:50:00,4.82619,4.82679,4.82423,4.82562,73000000.0
2008-06-16 10:55:00,4.82547,4.82614,4.82358,4.82561,62000000.0
2008-06-16 11:00:00,4.82613,4.83005,4.82461,4.82806,52000000.0
2008-06-16 11:05:00,4.82759,4.82904,4.82592,4.82707,66000000.0
2008-06-16 11:10:00,4.82562,4.82807,4.825,4.82517,59000000.0
2008-06-16 11:15:00,4.82588,4.82762,4.82482,4.82547,86000000.0
2008-06-16 11:20:00,4.82568,4.82796,4.82515,4.82695,78000000.0
2008-06-16 11:25:00,4.82736,4.82877,4.8268,4.82877,53000000.0
2008-06-16 11:30:00,4.82814,4.82908,4.82633,4.82858,51000000.0
2008-06-16 11:35:00,4.82855,4.83047,4.82773,4.8279,65000000.0
2008-06-16 11:40:00,4.82972,4.82972,4.82675,4.82754,66000000.0
2008-06-16 11:45:00,4.82777,4.83121,4.82655,4.83086,64000000.0
2008-06-16 11:50:00,4.8309,4.83117,4.82827,4.8306,70000000.0
2008-06-16 11:55:00,4.82989,4.83126,4.82916,4.83035,61000000.0
2008-06-16 12:00:00,4.83021,4.83108,4.82679,4.82711,74000000.0
2008-06-16 12:05:00,4.82748,4.83095,4.82663,4.83059,75000000.0
2008-06-16 12:10:00,4.82964,4.83104,4.8287,4.83104,81000000.0
2008-06-16 12:15:00,4.83106,4.83138,4.82967,4.83076,62000000.0
2008-06-16 12:20:00,4.83089,4.83127,4.82742,4.82861,52000000.0
2008-06-16 12:25:00,4.82662,4.82981,4.82662,4.8283,68000000.0
2008-06-16 12:30:00,4.82776,4.82874,4.82443,4.82532,71000000.0
2008-06-16 12:35:00,4.82469,4.82507,4.8187,4.81955,59000000.0
2008-06-16 12:40:00,4.82063,4.82125,4.81641,4.81711,68000000.0
2008-06-16 12:45:00,4.81777,4.81777,4.81309,4.81611,61000000.0
2008-06-16 12:50:00,4.81529,4.81656,4.81359,4.81501,68000000.0
2008-06-16 12:55:00,4.81512,4.81673,4.814,4.81415,76000000.0
2008-06-16 13:00:00,4.81546,4.81733,4.8136,4.81627,71000000.0
2008-06-16 13:05:00,4.81558,4.8182,4.81558,4.81815,60000000.0
2008-06-16 13:10:00,4.8175,4.81841,4.81653,4.81724,56000000.0
2008-06-16 13:15:00,4.81904,4.81917,4.81545,4.81623,77000000.0
2008-06-16 13:20:00,4.81642,4.81899,4.81525,4.81647,63000000.0
2008-06-16 13:25:00,4.81787,4.81864,4.81374,4.81477,60000000.0
2008-06-16 13:30:00,4.81438,4.81621,4.81367,4.8143,65000000.0
2008-06-16 13:35:00,4.81499,4.81634,4.81423,4.81597,52000000.0
2008-06-16 13:40:00,4.81679,4.81782,4.81496,4.81678,76000000.0
2008-06-16 13:45:00,4.81677,4.81797,4.81566,4.81771,56000000.0
2008-06-16 13:50:00,4.81686,4.81782,4.81475,4.81504,60000000.0
2008-06-16 13:55:00,4.81576,4.8183,4.81455,4.8183,72000000.0
2008-06-16 14:00:00,4.81769,4.81866,4.81651,4.81865,59000000.0
2008-06-16 14:05:00,4.81765,4.8192,4.81564,4.81752,58000000.0
2008-06-16 14:10:00,4.81929,4.81929,4.81508,4.81884,64000000.0
2008-06-16 14:15:00,4.81827,4.81939,4.81685,4.81782,55000000.0
2008-06-16 14:20:00,4.81783,4.81892,4.81661,4.81791,65000000.0
2008-06-16 14:25:00,4.81812,4.81865,4.81635,4.81763,55000000.0
2008-06-16 14:30:00,4.81798,4.81798,4.81205,4.81205,62000000.0
2008-06-16 14:35:00,4.81346,4.814,4.80774,4.80942,78000000.0
2008-06-16 14:40:00,4.80832,4.81012,4.80654,4.80955,63000000.0
2008-06-16 14:45:00,4.80902,4.8108,4.80777,4.81002,79000000.0
2008-06-16 14:50:00,4.80964,4.80964,4.80537,4.80842,77000000.0
2008-06-16 14:55:00,4.80825,4.81049,4.80708,4.80989,81000000.0
2008-06-16 15:00:00,4.81032,4.81099,4.80439,4.80678,62000000.0
2008-06-16 15:05:00,4.80619,4.80692,4.80336,4.80492,66000000.0
2008-06-16 15:10:00,4.8058,4.80597,4.80317,4.80423,65000000.0
2008-06-16 15:15:00,4.80381,4.80465,4.8003,4.80297,70000000.0
2008-06-16 15:20:00,4.80168,4.80279,4.79923,4.80141,64000000.0
2008-06-16 15:25:00,4.80139,4.80237,4.79953,4.80195,61000000.0
2008-06-16 15:30:00,4.80187,4.80425,4.80104,4.8033,57000000.0
2008-06-16 15:35:00,4.80406,4.80584,4.80262,4.80472,70000000.0
2008-06-16 15:40:00,4.80538,4.80695,4.80402,4.80695,56000000.0
2008-06-16 15:45:00,4.80757,4.80763,4.80518,4.80645,63000000.0
2008-06-16 15:50:00,4.80686,4.80686,4.80354,4.80502,61000000.0
2008-06-16 15:55:00,4.80605,4.80801,4.80496,4.80801,63000000.0
2008-06-16 16:00:00,4.8066,4.80949,4.80615,4.808,52000000.0
2008-06-16 16:05:00,4.80612,4.81446,4.80612,4.81273,68000000.0
2008-06-16 16:10:00,4.8137,4.81516,4.81202,4.81361,62000000.0
2008-06-16 16:15:00,4.81409,4.81765,4.81354,4.81698,64000000.0
2008-06-16 16:20:00,4.8158,4.81679,4.81228,4.81487,60000000.0
2008-06-16 16:25:00,4.81364,4.8154,4.81231,4.8143,74000000.0
2008-06-16 16:30:00,4.81494,4.81634,4.81235,4.81254,64000000.0
2008-06-16 16:35:00,4.81172,4.8138,4.81093,4.81274,76000000.0
2008-06-16 16:40:00,4.81333,4.81436,4.81101,4.81436,63000000.0
2008-06-16 16:45:00,4.81309,4.81469,4.81113,4.81382,67000000.0
2008-06-16 16:50:00,4.81289,4.81558,4.8127,4.81422,71000000.0
2008-06-16 16:55:00,4.81511,4.81873,4.81441,4.81782,61000000.0
2008-06-16 17:00:00,4.81774,4.81778,4.81506,4.81529,49000000.0
2008-06-16 17:05:00,4.81679,4.8177,4.81514,4.81655,72000000.0
2008-06-16 17:10:00,4.81583,4.81708,4.81509,4.81675,55000000.0
2008-06-16 17:15:00,4.81473,4.816,4.8127,4.81313,62000000.0
2008-06-16 17:20:00,4.8124,4.81284,4.80916,4.80942,72000000.0
2008-06-16 17:25:00,4.81019,4.81181,4.80897,4.81127,57000000.0
2008-06-16 17:30:00,4.81209,4.81215,4.80957,4.81082,60000000.0
2008-06-16 17:35:00,4.81057,4.81313,4.80912,4.81218,60000000.0
2008-06-16 17:40:00,4.81281,4.81448,4.81062,4.81288,74000000.0
2008-06-16 17:45:00,4.81314,4.81523,4.81285,4.81507,70000000.0
2008-06-16 17:50:00,4.81411,4.81515,4.81345,4.81447,50000000.0
2008-06-16 17:55:00,4.81496,4.81504,4.8128,4.81384,75000000.0
2008-06-16 18:00:00,4.81375,4.81482,4.81183,4.81322,68000000.0
2008-06-16 18:05:00,4.81187,4.81262,4.8074,4.80943,74000000.0
2008-06-16 18:10:00,4.80965,4.81018,4.80794,4.80914,76000000.0
2008-06-16 18:15:00,4.80865,4.81002,4.8074,4.81002,74000000.0
2008-06-16 18:20:00,4.80937,4.81095,4.80849,4.81019,85000000.0
2008-06-16 18:25:00,4.80916,4.81071,4.80876,4.80979,69000000.0
2008-06-16 18:30:00,4.81075,4.81075,4.80914,4.81045,68000000.0
2008-06-16 18:35:00,4.80895,4.81164,4.80895,4.81001,74000000.0
2008-06-16 18:40:00,4.81002,4.81096,4.80852,4.80959,72000000.0
2008-06-16 18:45:00,4.81026,4.81082,4.80803,4.80803,67000000.0
2008-06-16 18:50:00,4.80945,4.81031,4.80824,4.80879,66000000.0
2008-06-16 18:55:00,4.80896,4.8099,4.80772,4.80903,62000000.0
2008-06-16 19:00:00,4.80911,4.81181,4.80911,4.81023,70000000.0
2008-06-16 19:05:00,4.81083,4.81083,4.80599,4.80687,81000000.0
2008-06-16 19:10:00,4.8073,4.80854,4.80436,4.8056,76000000.0
2008-06-16 19:15:00,4.80408,4.8064,4.80386,4.80553,58000000.0
2008-06-16 19:20:00,4.80678,4.80678,4.80378,4.80582,56000000.0
2008-06-16 19:25:00,4.80482,4.80853,4.80482,4.80772,62000000.0
2008-06-16 19:30:00,4.80725,4.81026,4.80725,4.81012,56000000.0
2008-06-16 19:35:00,4.81153,4.81411,4.81002,4.8128,64000000.0
2008-06-16 19:40:00,4.81356,4.81395,4.81148,4.8123,59000000.0
2008-06-16 19:45:00,4.81356,4.81373,4.81015,4.81053,58000000.0
2008-06-16 19:50:00,4.81202,4.81307,4.80974,4.81093,73000000.0
2008-06-16 19:55:00,4.81026,4.81243,4.80975,4.81173,65000000.0
2008-06-16 20:00:00,4.81219,4.81282,4.80924,4.81079,62000000.0
2008-06-16 20:05:00,4.8108,4.81122,4.8088,4.8098,67000000.0
2008-06-16 20:10:00,4.80968,4.81099,4.80859,4.80859,59000000.0
2008-06-16 20:15:00,4.80883,4.80966,4.80737,4.80899,55000000.0
2008-06-16 20:20:00,4.81019,4.81126,4.80877,4.81018,63000000.0
2008-06-16 20:25:00,4.8112,4.81147,4.80806,4.80989,61000000.0
2008-06-16 20:30:00,4.80835,4.81029,4.80774,4.80917,78000000.0
2008-06-16 20:35:00,4.80836,4.80962,4.8071,4.80844,76000000.0
2008-06-16 20:40:00,4.80841,4.811,4.80725,4.811,80000000.0
2008-06-16 20:45:00,4.81113,4.8115,4.8094,4.81088,82000000.0
2008-06-16 20:50:00,4.81025,4.81115,4.80909,4.80991,59000000.0
2008-06-16 20:55:00,4.81004,4.81074,4.80871,4.80883,58000000.0
2008-06-16 21:00:00,4.80979,4.81014,4.80821,4.80868,64000000.0
2008-06-16 21:05:00,4.81056,4.81065,4.80819,4.80924,56000000.0
2008-06-16 21:10:00,4.80992,4.81017,4.80831,4.80972,69000000.0
2008-06-16 21:15:00,4.80894,4.81079,4.80828,4.81,71000000.0
2008-06-16 21:20:00,4.80965,4.81103,4.80904,4.81014,72000000.0
2008-06-16 21:25:00,4.81082,4.81117,4.80918,4.81057,58000000.0
2008-06-16 21:30:00,4.81065,4.81272,4.81045,4.81143,71000000.0
2008-06-16 21:35:00,4.81137,4.81229,4.81006,4.81136,68000000.0
2008-06-16 21:40:00,4.81134,4.81226,4.80996,4.81134,69000000.0
2008-06-16 21:45:00,4.81133,4.81294,4.81069,4.81172,73000000.0
2008-06-16 21:50:00,4.81282,4.81305,4.81135,4.81178,81000000.0
2008-06-16 21:55:00,4.81278,4.81294,4.81094,4.81199,77000000.0
2008-06-16 22:00:00,4.81318,4.81318,4.81122,4.81237,70000000.0
2008-06-16 22:05:00,4.81217,4.81303,4.81149,4.81303,62000000.0
2008-06-16 22:10:00,4.81304,4.81332,4.81153,4.81259,77000000.0
2008-06-16 22:15:00,4.81307,4.81351,4.8109,4.8109,61000000.0
2008-06-16 22:20:00,4.81232,4.8127,4.8108,4.81204,78000000.0
2008-06-16 22:25:00,4.81291,4.81331,4.81126,4.81134,76000000.0
2008-06-16 22:30:00,4.8124,4.81351,4.81159,4.81268,66000000.0
2008-06-16 22:35:00,4.8133,4.81364,4.81124,4.81182,79000000.0
2008-06-16 22:40:00,4.81182,4.81398,4.81109,4.81345,67000000.0
2008-06-16 22:45:00,4.81427,4.81476,4.81275,4.81338,59000000.0
2008-06-16 22:50:00,4.81417,4.81426,4.81248,4.81303,72000000.0
2008-06-16 22:55:00,4.8135,4.81378,4.81179,4.81184,62000000.0
2008-06-16 23:00:00,4.8121,4.81343,4.81137,4.81255,65000000.0
2008-06-16 23:05:00,4.81204,4.81419,4.81204,4.81401,71000000.0
2008-06-16 23:10:00,4.81369,4.81561,4.81273,4.81444,63000000.0
2008-06-16 23:15:00,4.81472,4.81628,4.81415,4.81504,54000000.0
2008-06-16 23:20:00,4.81437,4.81587,4.81392,4.81585,64000000.0
2008-06-16 23:25:00,4.8154,4.81584,4.81399,4.81418,66000000.0
2008-06-16 23:30:00,4.81546,4.81605,4.81459,4.81535,53000000.0
2008-06-16 23:35:00,4.81524,4.81669,4.81482,4.81576,62000000.0
2008-06-16 23:40:00,4.81657,4.81679,4.81483,4.81568,57000000.0
2008-06-16 23:45:00,4.81604,4.81666,4.81479,4.81634,77000000.0
2008-06-16 23:50:00,4.81623,4.81626,4.81381,4.8144,66000000.0
2008-06-16 23:55:00,4.81482,4.81583,4.81428,4.81508,70000000.0
2008-06-17 00:00:00,4.8158,4.81595,4.81367,4.81466,63000000.0
2008-06-17 00:05:00,4.81426,4.81443,4.81246,4.81292,74000000.0
2008-06-17 00:10:00,4.81352,4.81415,4.8126,4.81358,53000000.0
2008-06-17 00:15:00,4.8132,4.81384,4.81157,4.81254,82000000.0
2008-06-17 00:20:00,4.81398,4.81398,4.81241,4.81321,60000000.0
2008-06-17 00:25:00,4.81203,4.81345,4.81142,4.81258,68000000.0
2008-06-17 00:30:00,4.81272,4.81387,4.81175,4.81311,71000000.0
2008-06-17 00:35:00,4.81307,4.81392,4.81248,4.81295,62000000.0
2008-06-17 00:40:00,4.81217,4.81424,4.81198,4.81359,50000000.0
2008-06-17 00:45:00,4.81367,4.81425,4.81238,4.81287,80000000.0
2008-06-17 00:50:00,4.81387,4.81428,4.81241,4.81337,68000000.0
2008-06-17 00:55:00,4.81278,4.81478,4.81257,4.81424,67000000.0
2008-06-17 01:00:00,4.81424,4.81462,4.81291,4.81426,65000000.0
2008-06-17 01:05:00,4.81386,4.81543,4.81294,4.81426,66000000.0
2008-06-17 01:10:00,4.81446,4.81473,4.81207,4.81236,69000000.0
2008-06-17 01:15:00,4.8135,4.81436,4.81171,4.81309,69000000.0
2008-06-17 01:20:00,4.81214,4.81441,4.81159,4.81382,71000000.0
2008-06-17 01:25:00,4.81455,4.81618,4.81391,4.81551,64000000.0
2008-06-17 01:30:00,4.81629,4.81647,4.81416,4.81545,59000000.0
2008-06-17 01:35:00,4.81642,4.81721,4.81527,4.81555,74000000.0
2008-06-17 01:40:00,4.81622,4.81651,4.81485,4.81631,70000000.0
2008-06-17 01:45:00,4.81483,4.81667,4.81454,4.8166,74000000.0
2008-06-17 01:50:00,4.81599,4.81696,4.81468,4.81626,73000000.0
2008-06-17 01:55:00,4.81591,4.81675,4.81475,4.81583,69000000.0
2008-06-17 02:00:00,4.81583,4.8167,4.81471,4.8167,61000000.0
2008-06-17 02:05:00,4.8169,4.81705,4.81521,4.81565,67000000.0
2008-06-17 02:10:00,4.8163,4.81726,4.81563,4.81631,68000000.0
2008-06-17 02:15:00,4.81715,4.81768,4.81586,4.81679,72000000.0
2008-06-17 02:20:00,4.8163,4.81737,4.81503,4.81574,71000000.0
2008-06-17 02:25:00,4.81585,4.81725,4.81526,4.81694,68000000.0
2008-06-17 02:30:00,4.81563,4.81695,4.81521,4.81624,70000000.0
2008-06-17 02:35:00,4.81684,4.8176,4.81586,4.81628,59000000.0
2008-06-17 02:40:00,4.81664,4.81737,4.81569,4.81629,63000000.0
2008-06-17 02:45:00,4.81721,4.81762,4.81557,4.8171,55000000.0
2008-06-17 02:50:00,4.81712,4.81774,4.81507,4.81714,70000000.0
2008-06-17 02:55:00,4.81671,4.81775,4.81594,4.8164,63000000.0
2008-06-17 03:00:00,4.8153,4.81601,4.81225,4.81298,66000000.0
2008-06-17 03:05:00,4.81319,4.81341,4.81003,4.81017,60000000.0
2008-06-17 03:10:00,4.81072,4.81148,4.80696,4.80727,63000000.0
2008-06-17 03:15:00,4.8081,4.8081,4.80038,4.80383,61000000.0
2008-06-17 03:20:00,4.80344,4.80375,4.79781,4.8002,80000000.0
2008-06-17 03:25:00,4.80076,4.80389,4.80034,4.80372,64000000.0
2008-06-17 03:30:00,4.80489,4.80601,4.79982,4.80058,66000000.0
2008-06-17 03:35:00,4.80117,4.80155,4.79769,4.79942,60000000.0
2008-06-17 03:40:00,4.8003,4.802,4.79788,4.79928,65000000.0
2008-06-17 03:45:00,4.79788,4.79835,4.79267,4.79691,63000000.0
2008-06-17 03:50:00,4.7967,4.79852,4.79494,4.79641,62000000.0
2008-06-17 03:55:00,4.79634,4.79976,4.79634,4.79788,70000000.0
2008-06-17 04:00:00,4.79791,4.80036,4.79683,4.79849,76000000.0
2008-06-17 04:05:00,4.7973,4.79784,4.79427,4.79629,67000000.0
2008-06-17 04:10:00,4.79627,4.79665,4.79312,4.79484,76000000.0
2008-06-17 04:15:00,4.7949,4.79654,4.79381,4.79395,80000000.0
2008-06-17 04:20:00,4.79403,4.79751,4.79358,4.79697,62000000.0
2008-06-17 04:25:00,4.79635,4.79757,4.79489,4.79552,72000000.0
2008-06-17 04:30:00,4.79622,4.79808,4.79533,4.79792,64000000.0
2008-06-17 04:35:00,4.79702,4.79816,4.79539,4.79664,66000000.0
2008-06-17 04:40:00,4.7968,4.79795,4.79581,4.79697,65000000.0
2008-06-17 04:45:00,4.79645,4.79764,4.7948,4.79726,66000000.0
2008-06-17 04:50:00,4.79602,4.79758,4.79495,4.79495,60000000.0
2008-06-17 04:55:00,4.79641,4.79729,4.79481,4.79653,68000000.0
2008-06-17 05:00:00,4.7959,4.79733,4.7949,4.79651,64000000.0
2008-06-17 05:05:00,4.79698,4.79772,4.79352,4.79409,70000000.0
2008-06-17 05:10:00,4.79316,4.7959,4.79291,4.79389,68000000.0
2008-06-17 05:15:00,4.79483,4.7951,4.79343,4.79464,63000000.0
2008-06-17 05:20:00,4.79315,4.79495,4.79315,4.79331,56000000.0
2008-06-17 05:25:00,4.79369,4.7951,4.79193,4.79483,60000000.0
2008-06-17 05:30:00,4.79441,4.79574,4.79402,4.79489,63000000.0
2008-06-17 05:35:00,4.79525,4.79718,4.79351,4.79529,69000000.0
2008-06-17 05:40:00,4.79464,4.79539,4.79331,4.79539,69000000.0
2008-06-17 05:45:00,4.79463,4.79626,4.79304,4.79472,64000000.0
2008-06-17 05:50:00,4.79432,4.79584,4.79386,4.79555,67000000.0
2008-06-17 05:55:00,4.79438,4.79618,4.79438,4.79569,79000000.0
2008-06-17 06:00:00,4.79499,4.79725,4.79499,4.79684,72000000.0
2008-06-17 06:05:00,4.79641,4.79768,4.79575,4.79686,62000000.0
2008-06-17 06:10:00,4.79743,4.80044,4.79604,4.79957,62000000.0
2008-06-17 06:15:00,4.79938,4.80025,4.79659,4.79869,65000000.0
2008-06-17 06:20:00,4.79932,4.8003,4.7975,4.79914,88000000.0
2008-06-17 06:25:00,4.79916,4.80152,4.79809,4.79849,59000000.0
2008-06-17 06:30:00,4.79977,4.80004,4.79638,4.79697,58000000.0
2008-06-17 06:35:00,4.79677,4.79768,4.79567,4.79702,52000000.0
2008-06-17 06:40:00,4.79711,4.79977,4.79653,4.79741,68000000.0
2008-06-17 06:45:00,4.79756,4.79815,4.79551,4.79655,62000000.0
2008-06-17 06:50:00,4.79561,4.79793,4.79536,4.79612,66000000.0
2008-06-17 06:55:00,4.79674,4.79791,4.79623,4.79705,72000000.0
2008-06-17 07:00:00,4.7973,4.79745,4.79278,4.79393,65000000.0
2008-06-17 07:05:00,4.79342,4.79415,4.79106,4.79224,62000000.0
2008-06-17 07:10:00,4.7919,4.79482,4.79111,4.79325,67000000.0
2008-06-17 07:15:00,4.79307,4.79409,4.79108,4.79237,89000000.0
2008-06-17 07:20:00,4.79311,4.79395,4.79178,4.79386,70000000.0
2008-06-17 07:25:00,4.79447,4.79553,4.79281,4.79412,59000000.0
2008-06-17 07:30:00,4.79456,4.79465,4.79256,4.79397,63000000.0
2008-06-17 07:35:00,4.79287,4.7952,4.79245,4.79383,65000000.0
2008-06-17 07:40:00,4.79382,4.80187,4.79346,4.79425,64000000.0
2008-06-17 07:45:00,4.79534,4.79604,4.79408,4.79472,66000000.0
2008-06-17 07:50:00,4.79541,4.79725,4.79412,4.79705,65000000.0
2008-06-17 07:55:00,4.79561,4.79709,4.79447,4.79577,67000000.0
2008-06-17 08:00:00,4.79705,4.79907,4.79505,4.79644,68000000.0
2008-06-17 08:05:00,4.79524,4.79807,4.79495,4.79615,71000000.0
2008-06-17 08:10:00,4.79512,4.79628,4.79415,4.7948,70000000.0
2008-06-17 08:15:00,4.79556,4.79596,4.79386,4.79386,70000000.0
2008-06-17 08:20:00,4.79424,4.79608,4.79289,4.79554,63000000.0
2008-06-17 08:25:00,4.79456,4.79759,4.79425,4.79659,66000000.0
2008-06-17 08:30:00,4.79753,4.79753,4.79438,4.79558,62000000.0
2008-06-17 08:35:00,4.79593,4.79669,4.7932,4.79604,72000000.0
2008-06-17 08:40:00,4.79614,4.79614,4.79158,4.79292,61000000.0
2008-06-17 08:45:00,4.79265,4.79265,4.78924,4.79196,68000000.0
2008-06-17 08:50:00,4.79183,4.79226,4.78905,4.79129,76000000.0
2008-06-17 08:55:00,4.79127,4.79711,4.78983,4.79644,70000000.0
2008-06-17 09:00:00,4.79522,4.80462,4.79522,4.80428,71000000.0
2008-06-17 09:05:00,4.80442,4.80684,4.80291,4.80387,63000000.0
2008-06-17 09:10:00,4.80452,4.80457,4.80101,4.80101,66000000.0
2008-06-17 09:15:00,4.80268,4.80388,4.79992,4.80247,67000000.0
2008-06-17 09:20:00,4.80198,4.80295,4.79511,4.79621,76000000.0
2008-06-17 09:25:00,4.797,4.79926,4.79573,4.79926,65000000.0
2008-06-17 09:30:00,4.79842,4.80116,4.79666,4.80023,67000000.0
2008-06-17 09:35:00,4.80034,4.80204,4.79947,4.79968,63000000.0
2008-06-17 09:40:00,4.80042,4.80085,4.79767,4.80026,61000000.0
2008-06-17 09:45:00,4.80031,4.80465,4.79988,4.80372,58000000.0
2008-06-17 09:50:00,4.80339,4.80533,4.80052,4.80199,73000000.0
2008-06-17 09:55:00,4.80271,4.80337,4.7991,4.80014,72000000.0
2008-06-17 10:00:00,4.7995,4.80302,4.7995,4.80133,66000000.0
2008-06-17 10:05:00,4.80313,4.80433,4.80131,4.80298,86000000.0
2008-06-17 10:10:00,4.80442,4.80469,4.80019,4.8026,60000000.0
2008-06-17 10:15:00,4.8015,4.80508,4.80096,4.80268,76000000.0
2008-06-17 10:20:00,4.80251,4.80454,4.8005,4.80365,64000000.0
2008-06-17 10:25:00,4.80346,4.80483,4.80214,4.80383,63000000.0
2008-06-17 10:30:00,4.8035,4.8054,4.80161,4.80454,62000000.0
2008-06-17 10:35:00,4.80351,4.80433,4.80089,4.80267,55000000.0
2008-06-17 10:40:00,4.8032,4.8084,4.80157,4.80779,71000000.0
2008-06-17 10:45:00,4.80827,4.80849,4.8044,4.80538,57000000.0
2008-06-17 10:50:00,4.80478,4.80706,4.8033,4.80367,73000000.0
2008-06-17 10:55:00,4.80516,4.80695,4.80345,4.80664,62000000.0
2008-06-17 11:00:00,4.80737,4.81712,4.80737,4.81517,52000000.0
2008-06-17 11:05:00,4.81589,4.81595,4.81007,4.81114,66000000.0
2008-06-17 11:10:00,4.81162,4.81267,4.80967,4.81194,59000000.0
2008-06-17 11:15:00,4.81207,4.81254,4.80864,4.80951,86000000.0
2008-06-17 11:20:00,4.80804,4.81116,4.8072,4.81008,78000000.0
2008-06-17 11:25:00,4.80958,4.81187,4.80635,4.80719,53000000.0
2008-06-17 11:30:00,4.80735,4.80875,4.80425,4.80558,51000000.0
2008-06-17 11:35:00,4.80432,4.80547,4.8011,4.80455,65000000.0
2008-06-17 11:40:00,4.80405,4.80514,4.80092,4.80351,66000000.0
2008-06-17 11:45:00,4.80263,4.80664,4.80256,4.80568,64000000.0
2008-06-17 11:50:00,4.80577,4.80757,4.80411,4.80679,70000000.0
2008-06-17 11:55:00,4.80836,4.80866,4.80495,4.80744,61000000.0
2008-06-17 12:00:00,4.80744,4.81015,4.80619,4.80813,74000000.0
2008-06-17 12:05:00,4.8098,4.81042,4.80804,4.80872,75000000.0
2008-06-17 12:10:00,4.8101,4.81063,4.80749,4.80832,81000000.0
2008-06-17 12:15:00,4.80848,4.80848,4.80543,4.80592,62000000.0
2008-06-17 12:20:00,4.80447,4.80787,4.80447,4.80693,52000000.0
2008-06-17 12:25:00,4.80746,4.80803,4.80567,4.80645,68000000.0
2008-06-17 12:30:00,4.80686,4.80741,4.80416,4.80502,71000000.0
2008-06-17 12:35:00,4.80527,4.80624,4.80369,4.80387,59000000.0
2008-06-17 12:40:00,4.80344,4.8067,4.8028,4.8049,68000000.0
2008-06-17 12:45:00,4.80651,4.80739,4.80451,4.80505,61000000.0
2008-06-17 12:50:00,4.80494,4.80603,4.80275,4.80442,68000000.0
2008-06-17 12:55:00,4.80586,4.80641,4.80402,4.80588,76000000.0
2008-06-17 13:00:00,4.80568,4.80729,4.8046,4.80622,71000000.0
2008-06-17 13:05:00,4.8051,4.80797,4.8051,4.80797,60000000.0
2008-06-17 13:10:00,4.80698,4.81041,4.80667,4.80811,56000000.0
2008-06-17 13:15:00,4.8089,4.81017,4.8075,4.80889,77000000.0
2008-06-17 13:20:00,4.80906,4.81073,4.80689,4.80885,63000000.0
2008-06-17 13:25:00,4.8101,4.8103,4.80734,4.80904,60000000.0
2008-06-17 13:30:00,4.81091,4.81134,4.80812,4.80971,65000000.0
2008-06-17 13:35:00,4.80936,4.81057,4.80824,4.81023,52000000.0
2008-06-17 13:40:00,4.80911,4.81041,4.8075,4.8081,76000000.0
2008-06-17 13:45:00,4.80891,4.80891,4.80658,4.80816,56000000.0
2008-06-17 13:50:00,4.80868,4.80921,4.80648,4.80911,60000000.0
2008-06-17 13:55:00,4.80763,4.81041,4.80738,4.8098,72000000.0
2008-06-17 14:00:00,4.81015,4.81237,4.8087,4.81113,59000000.0
2008-06-17 14:05:00,4.80989,4.81165,4.80908,4.81096,58000000.0
2008-06-17 14:10:00,4.81167,4.81373,4.80991,4.81315,64000000.0
2008-06-17 14:15:00,4.81352,4.81352,4.80867,4.81029,55000000.0
2008-06-17 14:20:00,4.81039,4.81159,4.80912,4.80998,65000000.0
2008-06-17 14:25:00,4.81097,4.81293,4.80979,4.81105,55000000.0
2008-06-17 14:30:00,4.81209,4.81315,4.80655,4.80777,62000000.0
2008-06-17 14:35:00,4.80717,4.80903,4.80367,4.80615,78000000.0
2008-06-17 14:40:00,4.80703,4.81077,4.80658,4.80911,63000000.0
2008-06-17 14:45:00,4.81169,4.81185,4.8087,4.8107,79000000.0
2008-06-17 14:50:00,4.81169,4.81169,4.80835,4.80907,77000000.0
2008-06-17 14:55:00,4.80944,4.80996,4.80642,4.80884,81000000.0
2008-06-17 15:00:00,4.80939,4.81064,4.80792,4.80917,62000000.0
2008-06-17 15:05:00,4.80747,4.80954,4.80733,4.80863,66000000.0
2008-06-17 15:10:00,4.80865,4.80957,4.80741,4.80887,65000000.0
2008-06-17 15:15:00,4.80798,4.80884,4.8039,4.80586,70000000.0
2008-06-17 15:20:00,4.80546,4.80836,4.80528,4.80809,64000000.0
2008-06-17 15:25:00,4.8066,4.80893,4.8066,4.80875,61000000.0
2008-06-17 15:30:00,4.80731,4.80821,4.8052,4.80821,57000000.0
2008-06-17 15:35:00,4.80675,4.80801,4.80334,4.80396,70000000.0
2008-06-17 15:40:00,4.80478,4.80702,4.80398,4.80582,56000000.0
2008-06-17 15:45:00,4.80604,4.80759,4.80451,4.80696,63000000.0
2008-06-17 15:50:00,4.8076,4.80868,4.80611,4.80775,61000000.0
2008-06-17 15:55:00,4.80759,4.80797,4.80439,4.80615,63000000.0
2008-06-17 16:00:00,4.80813,4.80923,4.80667,4.80785,52000000.0
2008-06-17 16:05:00,4.80659,4.80846,4.80557,4.80557,68000000.0
2008-06-17 16:10:00,4.80703,4.80915,4.80637,4.80672,62000000.0
2008-06-17 16:15:00,4.80699,4.80849,4.80583,4.80849,64000000.0
2008-06-17 16:20:00,4.80858,4.80923,4.80634,4.80819,60000000.0
2008-06-17 16:25:00,4.80907,4.80951,4.80584,4.80762,74000000.0
2008-06-17 16:30:00,4.80695,4.80708,4.8016,4.80334,64000000.0
2008-06-17 16:35:00,4.8024,4.80577,4.80179,4.80484,76000000.0
2008-06-17 16:40:00,4.80476,4.80584,4.8028,4.80541,63000000.0
2008-06-17 16:45:00,4.80485,4.8056,4.80273,4.80478,67000000.0
2008-06-17 16:50:00,4.80422,4.80457,4.80066,4.80198,71000000.0
2008-06-17 16:55:00,4.8019,4.8052,4.80024,4.80394,61000000.0
2008-06-17 17:00:00,4.80528,4.80734,4.80404,4.80648,49000000.0
2008-06-17 17:05:00,4.80675,4.80908,4.80549,4.80549,72000000.0
2008-06-17 17:10:00,4.80493,4.80895,4.80493,4.80895,55000000.0
2008-06-17 17:15:00,4.80941,4.80964,4.80604,4.80709,62000000.0
2008-06-17 17:20:00,4.80608,4.80703,4.80485,4.80601,72000000.0
2008-06-17 17:25:00,4.806,4.80628,4.80412,4.80552,57000000.0
2008-06-17 17:30:00,4.80589,4.80727,4.80309,4.80472,60000000.0
2008-06-17 17:35:00,4.80532,4.80611,4.80321,4.80532,60000000.0
2008-06-17 17:40:00,4.80394,4.80509,4.80326,4.80375,74000000.0
2008-06-17 17:45:00,4.80396,4.80447,4.80153,4.802,70000000.0
2008-06-17 17:50:00,4.8036,4.80379,4.80103,4.8022,50000000.0
2008-06-17 17:55:00,4.80241,4.80276,4.79786,4.80107,75000000.0
2008-06-17 18:00:00,4.80079,4.80115,4.79838,4.80115,68000000.0
2008-06-17 18:05:00,4.80078,4.80114,4.79773,4.80014,74000000.0
2008-06-17 18:10:00,4.80018,4.80212,4.79939,4.80187,76000000.0
2008-06-17 18:15:00,4.80179,4.80245,4.80026,4.80245,74000000.0
2008-06-17 18:20:00,4.80098,4.80308,4.80044,4.80204,85000000.0
2008-06-17 18:25:00,4.80207,4.80329,4.80125,4.80192,69000000.0
2008-06-17 18:30:00,4.80139,4.80235,4.79985,4.80075,68000000.0
2008-06-17 18:35:00,4.80005,4.80045,4.79722,4.7998,74000000.0
2008-06-17 18:40:00,4.79827,4.8,4.79775,4.79924,72000000.0
2008-06-17 18:45:00,4.79934,4.80214,4.79934,4.80037,67000000.0
2008-06-17 18:50:00,4.79978,4.80119,4.79942,4.80118,66000000.0
2008-06-17 18:55:00,4.79909,4.80113,4.79846,4.79932,62000000.0
2008-06-17 19:00:00,4.79951,4.80024,4.79798,4.79936,70000000.0
2008-06-17 19:05:00,4.79741,4.80248,4.79731,4.80248,81000000.0
2008-06-17 19:10:00,4.80193,4.80281,4.80085,4.80261,76000000.0
2008-06-17 19:15:00,4.8015,4.80262,4.80018,4.80125,58000000.0
2008-06-17 19:20:00,4.80101,4.80212,4.79932,4.80066,56000000.0
2008-06-17 19:25:00,4.80161,4.80309,4.80055,4.80116,62000000.0
2008-06-17 19:30:00,4.80152,4.80338,4.80076,4.80338,56000000.0
2008-06-17 19:35:00,4.80211,4.80386,4.80192,4.80291,64000000.0
2008-06-17 19:40:00,4.80372,4.80464,4.80266,4.80294,59000000.0
2008-06-17 19:45:00,4.80465,4.80524,4.80285,4.80423,58000000.0
2008-06-17 19:50:00,4.80477,4.80525,4.8028,4.80434,73000000.0
2008-06-17 19:55:00,4.80414,4.80524,4.803,4.80444,65000000.0
2008-06-17 20:00:00,4.80447,4.80543,4.8032,4.80407,62000000.0
2008-06-17 20:05:00,4.80477,4.80558,4.80234,4.80427,67000000.0
2008-06-17 20:10:00,4.80356,4.80417,4.80218,4.80338,59000000.0
2008-06-17 20:15:00,4.80309,4.80434,4.80182,4.80182,55000000.0
2008-06-17 20:20:00,4.80369,4.80465,4.80275,4.80388,63000000.0
2008-06-17 20:25:00,4.80179,4.80296,4.80094,4.80156,61000000.0
2008-06-17 20:30:00,4.80098,4.80353,4.80098,4.80266,78000000.0
2008-06-17 20:35:00,4.8032,4.80336,4.8011,4.8011,76000000.0
2008-06-17 20:40:00,4.80105,4.80284,4.80048,4.80239,80000000.0
2008-06-17 20:45:00,4.80221,4.80302,4.80033,4.80122,82000000.0
2008-06-17 20:50:00,4.80206,4.8027,4.8009,4.8012,59000000.0
2008-06-17 20:55:00,4.80224,4.80312,4.80125,4.80257,58000000.0
2008-06-17 21:00:00,4.80078,4.80309,4.80078,4.80284,64000000.0
2008-06-17 21:05:00,4.80302,4.80318,4.80151,4.80263,56000000.0
2008-06-17 21:10:00,4.80331,4.80361,4.80121,4.80338,69000000.0
2008-06-17 21:15:00,4.80308,4.80322,4.8009,4.8014,71000000.0
2008-06-17 21:20:00,4.80184,4.80294,4.80077,4.80199,72000000.0
2008-06-17 21:25:00,4.80097,4.80224,4.79978,4.80092,58000000.0
2008-06-17 21:30:00,4.80018,4.80227,4.80018,4.80097,71000000.0
2008-06-17 21:35:00,4.80212,4.8026,4.80084,4.80173,68000000.0
2008-06-17 21:40:00,4.80177,4.80278,4.80078,4.80163,69000000.0
2008-06-17 21:45:00,4.80138,4.80265,4.8004,4.80231,73000000.0
2008-06-17 21:50:00,4.80121,4.80294,4.80069,4.80229,81000000.0
2008-06-17 21:55:00,4.80195,4.80264,4.80013,4.80034,77000000.0
2008-06-17 22:00:00,4.80038,4.80287,4.80038,4.80228,70000000.0
2008-06-17 22:05:00,4.80047,4.80257,4.80047,4.80186,62000000.0
2008-06-17 22:10:00,4.80162,4.80303,4.80142,4.80214,77000000.0
2008-06-17 22:15:00,4.8017,4.80277,4.80102,4.80203,61000000.0
2008-06-17 22:20:00,4.80169,4.80281,4.80109,4.80149,78000000.0
2008-06-17 22:25:00,4.80284,4.803,4.80114,4.80262,76000000.0
2008-06-17 22:30:00,4.80142,4.80326,4.80142,4.8024,66000000.0
2008-06-17 22:35:00,4.80194,4.80311,4.80132,4.80223,79000000.0
2008-06-17 22:40:00,4.80235,4.80393,4.80175,4.80366,67000000.0
2008-06-17 22:45:00,4.80365,4.80365,4.80173,4.80241,59000000.0
2008-06-17 22:50:00,4.80365,4.80424,4.80182,4.80358,72000000.0
2008-06-17 22:55:00,4.80327,4.80431,4.80222,4.80318,62000000.0
2008-06-17 23:00:00,4.80146,4.803,4.80023,4.80123,65000000.0
2008-06-17 23:05:00,4.80111,4.80255,4.80067,4.80098,71000000.0
2008-06-17 23:10:00,4.80184,4.803,4.80111,4.80238,63000000.0
2008-06-17 23:15:00,4.80264,4.80316,4.80085,4.80085,54000000.0
2008-06-17 23:20:00,4.80235,4.80361,4.80224,4.80325,64000000.0
2008-06-17 23:25:00,4.80287,4.80402,4.80216,4.80328,66000000.0
2008-06-17 23:30:00,4.8028,4.80515,4.8028,4.8046,53000000.0
2008-06-17 23:35:00,4.80462,4.80505,4.80336,4.80474,62000000.0
2008-06-17 23:40:00,4.80435,4.80464,4.80336,4.80442,57000000.0
2008-06-17 23:45:00,4.8042,4.80466,4.80273,4.80451,77000000.0
2008-06-17 23:50:00,4.80335,4.80479,4.80328,4.80431,66000000.0
2008-06-17 23:55:00,4.80376,4.8047,4.80326,4.80408,70000000.0
2008-06-18 00:00:00,4.80438,4.80438,4.80281,4.80298,63000000.0
2008-06-18 00:05:00,4.80316,4.80434,4.80258,4.80308,74000000.0
2008-06-18 00:10:00,4.80405,4.80416,4.80262,4.80275,53000000.0
2008-06-18 00:15:00,4.80328,4.80357,4.80016,4.80223,82000000.0
2008-06-18 00:20:00,4.80223,4.8025,4.80097,4.802,60000000.0
2008-06-18 00:25:00,4.80203,4.80263,4.80088,4.80218,68000000.0
2008-06-18 00:30:00,4.80238,4.8024,4.80084,4.80152,71000000.0
2008-06-18 00:35:00,4.80184,4.8023,4.80025,4.8006,62000000.0
2008-06-18 00:40:00,4.80128,4.80164,4.7994,4.80154,50000000.0
2008-06-18 00:45:00,4.80059,4.80146,4.79838,4.79907,80000000.0
2008-06-18 00:50:00,4.79941,4.80012,4.7963,4.79972,68000000.0
2008-06-18 00:55:00,4.79803,4.80031,4.79794,4.80005,67000000.0
2008-06-18 01:00:00,4.80046,4.80086,4.79939,4.79966,65000000.0
2008-06-18 01:05:00,4.80069,4.80075,4.79897,4.80035,66000000.0
2008-06-18 01:10:00,4.79985,4.80032,4.79887,4.79915,69000000.0
2008-06-18 01:15:00,4.79889,4.80032,4.7985,4.79948,69000000.0
2008-06-18 01:20:00,4.79996,4.80036,4.79755,4.79813,71000000.0
2008-06-18 01:25:00,4.79847,4.79998,4.79737,4.79998,64000000.0
2008-06-18 01:30:00,4.79963,4.80143,4.79889,4.79996,59000000.0
2008-06-18 01:35:00,4.80003,4.80106,4.79894,4.79976,74000000.0
2008-06-18 01:40:00,4.79991,4.80183,4.79933,4.8002,70000000.0
2008-06-18 01:45:00,4.80187,4.80218,4.79998,4.80211,74000000.0
2008-06-18 01:50:00,4.80114,4.80187,4.79896,4.80047,73000000.0
2008-06-18 01:55:00,4.80049,4.80093,4.79916,4.80093,69000000.0
2008-06-18 02:00:00,4.80047,4.8006,4.79833,4.79917,61000000.0
2008-06-18 02:05:00,4.8,4.80046,4.79877,4.79904,67000000.0
2008-06-18 02:10:00,4.79936,4.79946,4.79732,4.7981,68000000.0
2008-06-18 02:15:00,4.79804,4.80109,4.79778,4.80047,72000000.0
2008-06-18 02:20:00,4.80035,4.80193,4.79933,4.79983,71000000.0
2008-06-18 02:25:00,4.80118,4.80118,4.79966,4.8008,68000000.0
2008-06-18 02:30:00,4.80015,4.8028,4.79995,4.80181,70000000.0
2008-06-18 02:35:00,4.80206,4.80238,4.80086,4.80104,59000000.0
2008-06-18 02:40:00,4.80142,4.80246,4.80016,4.80101,63000000.0
2008-06-18 02:45:00,4.80109,4.80208,4.80011,4.80156,55000000.0
2008-06-18 02:50:00,4.8021,4.80218,4.80024,4.80092,70000000.0
2008-06-18 02:55:00,4.80136,4.80214,4.80011,4.80136,63000000.0
2008-06-18 03:00:00,4.80066,4.80133,4.79985,4.80114,66000000.0
2008-06-18 03:05:00,4.80013,4.80156,4.79946,4.79946,60000000.0
2008-06-18 03:10:00,4.80071,4.80108,4.79935,4.79977,63000000.0
2008-06-18 03:15:00,4.79997,4.80134,4.79911,4.80134,61000000.0
2008-06-18 03:20:00,4.80092,4.80155,4.79966,4.80043,80000000.0
2008-06-18 03:25:00,4.80115,4.80154,4.79957,4.8007,64000000.0
2008-06-18 03:30:00,4.80124,4.80288,4.8007,4.80115,66000000.0
2008-06-18 03:35:00,4.80223,4.80331,4.80095,4.80331,60000000.0
2008-06-18 03:40:00,4.80159,4.80378,4.80137,4.80289,65000000.0
2008-06-18 03:45:00,4.80235,4.80418,4.8013,4.80282,63000000.0
2008-06-18 03:50:00,4.80316,4.80365,4.80118,4.80293,62000000.0
2008-06-18 03:55:00,4.80185,4.80438,4.80185,4.80254,70000000.0
2008-06-18 04:00:00,4.80255,4.80397,4.8023,4.80336,76000000.0
2008-06-18 04:05:00,4.8033,4.80455,4.80263,4.80313,67000000.0
2008-06-18 04:10:00,4.80429,4.80498,4.80256,4.80485,76000000.0
2008-06-18 04:15:00,4.80449,4.806,4.80387,4.80541,80000000.0
2008-06-18 04:20:00,4.80524,4.8062,4.80413,4.80546,62000000.0
2008-06-18 04:25:00,4.80571,4.80809,4.80425,4.80477,72000000.0
2008-06-18 04:30:00,4.80591,4.80606,4.8038,4.80574,64000000.0
2008-06-18 04:35:00,4.80668,4.80745,4.80524,4.80733,66000000.0
2008-06-18 04:40:00,4.80641,4.80724,4.80548,4.80595,65000000.0
2008-06-18 04:45:00,4.8065,4.80759,4.80572,4.80651,66000000.0
2008-06-18 04:50:00,4.80646,4.80762,4.80615,4.80741,60000000.0
2008-06-18 04:55:00,4.8077,4.8077,4.80621,4.80686,68000000.0
2008-06-18 05:00:00,4.80719,4.80719,4.80521,4.806,64000000.0
2008-06-18 05:05:00,4.80645,4.80683,4.80515,4.80648,70000000.0
2008-06-18 05:10:00,4.80583,4.80736,4.80458,4.80668,68000000.0
2008-06-18 05:15:00,4.80653,4.80739,4.80465,4.8054,63000000.0
2008-06-18 05:20:00,4.80578,4.80661,4.80476,4.80541,56000000.0
2008-06-18 05:25:00,4.80542,4.80638,4.80432,4.80565,60000000.0
2008-06-18 05:30:00,4.80625,4.80625,4.80465,4.80517,63000000.0
2008-06-18 05:35:00,4.80447,4.80595,4.80405,4.80507,69000000.0
2008-06-18 05:40:00,4.80487,4.80565,4.80315,4.80541,69000000.0
2008-06-18 05:45:00,4.8053,4.80582,4.80367,4.80536,64000000.0
2008-06-18 05:50:00,4.80523,4.80573,4.80314,4.80396,67000000.0
2008-06-18 05:55:00,4.80478,4.80487,4.80331,4.80428,79000000.0
2008-06-18 06:00:00,4.80414,4.80532,4.80302,4.80451,72000000.0
2008-06-18 06:05:00,4.80409,4.80579,4.80349,4.80456,62000000.0
2008-06-18 06:10:00,4.80476,4.80671,4.80422,4.80644,62000000.0
2008-06-18 06:15:00,4.80718,4.80779,4.80565,4.80708,65000000.0
2008-06-18 06:20:00,4.80732,4.80795,4.80621,4.80657,88000000.0
2008-06-18 06:25:00,4.80662,4.8079,4.80618,4.80618,59000000.0
2008-06-18 06:30:00,4.80648,4.8069,4.80513,4.80567,58000000.0
2008-06-18 06:35:00,4.80563,4.80607,4.80415,4.80507,52000000.0
2008-06-18 06:40:00,4.80459,4.80613,4.80431,4.80521,68000000.0
2008-06-18 06:45:00,4.80564,4.80676,4.80426,4.80622,62000000.0
2008-06-18 06:50:00,4.80648,4.80741,4.80585,4.80644,66000000.0
2008-06-18 06:55:00,4.80634,4.80728,4.80557,4.8062,72000000.0
2008-06-18 07:00:00,4.80626,4.81215,4.80577,4.81081,65000000.0
2008-06-18 07:05:00,4.81044,4.81113,4.80884,4.81015,62000000.0
2008-06-18 07:10:00,4.81085,4.81115,4.80762,4.80836,67000000.0
2008-06-18 07:15:00,4.80931,4.81107,4.80791,4.80969,89000000.0
2008-06-18 07:20:00,4.81069,4.81158,4.8091,4.8115,70000000.0
2008-06-18 07:25:00,4.81103,4.81209,4.80951,4.81073,59000000.0
2008-06-18 07:30:00,4.81116,4.8128,4.81013,4.81194,63000000.0
2008-06-18 07:35:00,4.81175,4.81215,4.8099,4.81064,65000000.0
2008-06-18 07:40:00,4.80993,4.8118,4.80879,4.81034,64000000.0
2008-06-18 07:45:00,4.80995,4.81041,4.80795,4.80863,66000000.0
2008-06-18 07:50:00,4.80967,4.81257,4.80795,4.81162,65000000.0
2008-06-18 07:55:00,4.81131,4.81426,4.81091,4.81306,67000000.0
2008-06-18 08:00:00,4.81425,4.81474,4.81117,4.81181,68000000.0
2008-06-18 08:05:00,4.81221,4.81383,4.81172,4.81322,71000000.0
2008-06-18 08:10:00,4.81257,4.81371,4.8101,4.8107,70000000.0
2008-06-18 08:15:00,4.81063,4.81243,4.80977,4.8113,70000000.0
2008-06-18 08:20:00,4.81031,4.812,4.80948,4.81059,63000000.0
2008-06-18 08:25:00,4.8102,4.81167,4.80919,4.81099,66000000.0
2008-06-18 08:30:00,4.80934,4.81005,4.80656,4.80916,62000000.0
2008-06-18 08:35:00,4.81005,4.81016,4.80768,4.80888,72000000.0
2008-06-18 08:40:00,4.80882,4.80993,4.8074,4.80903,61000000.0
2008-06-18 08:45:00,4.80777,4.80931,4.8034,4.80437,68000000.0
2008-06-18 08:50:00,4.80466,4.80757,4.80354,4.80697,76000000.0
2008-06-18 08:55:00,4.80631,4.80824,4.80328,4.80426,70000000.0
2008-06-18 09:00:00,4.80206,4.80427,4.80108,4.80217,71000000.0
2008-06-18 09:05:00,4.80226,4.8033,4.79777,4.79833,63000000.0
2008-06-18 09:10:00,4.80026,4.80113,4.79739,4.79878,66000000.0
2008-06-18 09:15:00,4.79823,4.79999,4.79522,4.79522,67000000.0
2008-06-18 09:20:00,4.79636,4.79864,4.79506,4.79648,76000000.0
2008-06-18 09:25:00,4.79543,4.79632,4.7939,4.79529,65000000.0
2008-06-18 09:30:00,4.7958,4.79751,4.79507,4.79734,67000000.0
2008-06-18 09:35:00,4.79606,4.79824,4.79579,4.79789,63000000.0
2008-06-18 09:40:00,4.79716,4.79975,4.79495,4.79975,61000000.0
2008-06-18 09:45:00,4.79963,4.79998,4.79665,4.79842,58000000.0
2008-06-18 09:50:00,4.79873,4.79988,4.79675,4.79877,73000000.0
2008-06-18 09:55:00,4.7978,4.79972,4.79712,4.79947,72000000.0
2008-06-18 10:00:00,4.79989,4.80196,4.7987,4.80049,66000000.0
2008-06-18 10:05:00,4.80094,4.80597,4.79943,4.80325,86000000.0
2008-06-18 10:10:00,4.80494,4.80518,4.80257,4.80502,60000000.0
2008-06-18 10:15:00,4.80505,4.81012,4.80323,4.8079,76000000.0
2008-06-18 10:20:00,4.80686,4.8071,4.80304,4.80304,64000000.0
2008-06-18 10:25:00,4.80382,4.80515,4.80277,4.80381,63000000.0
2008-06-18 10:30:00,4.80439,4.8059,4.80246,4.80529,62000000.0
2008-06-18 10:35:00,4.80549,4.80676,4.80389,4.80576,55000000.0
2008-06-18 10:40:00,4.80403,4.80656,4.80387,4.80627,71000000.0
2008-06-18 10:45:00,4.80617,4.8096,4.80557,4.80775,57000000.0
2008-06-18 10:50:00,4.8077,4.81104,4.80666,4.8109,73000000.0
2008-06-18 10:55:00,4.8099,4.81373,4.8099,4.81373,62000000.0
2008-06-18 11:00:00,4.81344,4.81344,4.80879,4.81094,52000000.0
2008-06-18 11:05:00,4.81015,4.81232,4.8086,4.81081,66000000.0
2008-06-18 11:10:00,4.81038,4.81069,4.80839,4.80968,59000000.0
2008-06-18 11:15:00,4.8082,4.81141,4.80795,4.81067,86000000.0
2008-06-18 11:20:00,4.80981,4.81083,4.80752,4.80954,78000000.0
2008-06-18 11:25:00,4.80971,4.81197,4.80842,4.81152,53000000.0
2008-06-18 11:30:00,4.81133,4.81259,4.81026,4.81196,51000000.0
2008-06-18 11:35:00,4.81267,4.81309,4.81022,4.81126,65000000.0
2008-06-18 11:40:00,4.81094,4.81258,4.81027,4.81035,66000000.0
2008-06-18 11:45:00,4.81117,4.81298,4.80977,4.81222,64000000.0
2008-06-18 11:50:00,4.81202,4.81341,4.81087,4.81261,70000000.0
2008-06-18 11:55:00,4.8123,4.81379,4.81064,4.81177,61000000.0
2008-06-18 12:00:00,4.81228,4.81287,4.81029,4.81249,74000000.0
2008-06-18 12:05:00,4.81114,4.81657,4.81087,4.81509,75000000.0
2008-06-18 12:10:00,4.81665,4.81788,4.81429,4.81539,81000000.0
2008-06-18 12:15:00,4.81478,4.81553,4.81359,4.81363,62000000.0
2008-06-18 12:20:00,4.81427,4.81576,4.81375,4.81448,52000000.0
2008-06-18 12:25:00,4.81414,4.81729,4.81414,4.81546,68000000.0
2008-06-18 12:30:00,4.81652,4.81652,4.81251,4.81251,71000000.0
2008-06-18 12:35:00,4.81384,4.81402,4.81143,4.81187,59000000.0
2008-06-18 12:40:00,4.8125,4.81342,4.80939,4.8128,68000000.0
2008-06-18 12:45:00,4.81279,4.81308,4.80953,4.81058,61000000.0
2008-06-18 12:50:00,4.81105,4.8119,4.80905,4.81154,68000000.0
2008-06-18 12:55:00,4.81099,4.81174,4.80956,4.81006,76000000.0
2008-06-18 13:00:00,4.81125,4.81204,4.80997,4.81053,71000000.0
2008-06-18 13:05:00,4.81075,4.8134,4.80928,4.81268,60000000.0
2008-06-18 13:10:00,4.81211,4.8154,4.81211,4.81401,56000000.0
2008-06-18 13:15:00,4.81406,4.81466,4.81142,4.81142,77000000.0
2008-06-18 13:20:00,4.81284,4.81354,4.81083,4.81244,63000000.0
2008-06-18 13:25:00,4.8128,4.81298,4.81124,4.81258,60000000.0
2008-06-18 13:30:00,4.81214,4.81349,4.81079,4.81113,65000000.0
2008-06-18 13:35:00,4.81276,4.81282,4.81065,4.81162,52000000.0
2008-06-18 13:40:00,4.81209,4.81296,4.81095,4.81243,76000000.0
2008-06-18 13:45:00,4.81201,4.81253,4.81061,4.81061,56000000.0
2008-06-18 13:50:00,4.81178,4.81186,4.80788,4.81012,60000000.0
2008-06-18 13:55:00,4.8102,4.81045,4.80775,4.80775,72000000.0
2008-06-18 14:00:00,4.80937,4.81005,4.80737,4.80806,59000000.0
2008-06-18 14:05:00,4.80904,4.80998,4.80753,4.80809,58000000.0
2008-06-18 14:10:00,4.80782,4.80897,4.80661,4.80759,64000000.0
2008-06-18 14:15:00,4.80929,4.80929,4.80641,4.80641,55000000.0
2008-06-18 14:20:00,4.80722,4.80754,4.80505,4.80626,65000000.0
2008-06-18 14:25:00,4.80677,4.80746,4.80517,4.80702,55000000.0
2008-06-18 14:30:00,4.80711,4.80864,4.80503,4.80863,62000000.0
2008-06-18 14:35:00,4.80735,4.80853,4.80637,4.80743,78000000.0
2008-06-18 14:40:00,4.80746,4.80884,4.80621,4.80831,63000000.0
2008-06-18 14:45:00,4.80829,4.80966,4.8077,4.80959,79000000.0
2008-06-18 14:50:00,4.80875,4.8118,4.80875,4.81119,77000000.0
2008-06-18 14:55:00,4.81045,4.81323,4.81019,4.81233,81000000.0
2008-06-18 15:00:00,4.81193,4.81376,4.8109,4.81135,62000000.0
2008-06-18 15:05:00,4.81151,4.81297,4.81024,4.81202,66000000.0
2008-06-18 15:10:00,4.81091,4.81243,4.81082,4.81199,65000000.0
2008-06-18 15:15:00,4.81159,4.81237,4.81011,4.81237,70000000.0
2008-06-18 15:20:00,4.81202,4.8139,4.81104,4.81228,64000000.0
2008-06-18 15:25:00,4.81318,4.81412,4.81196,4.81364,61000000.0
2008-06-18 15:30:00,4.81292,4.81379,4.81086,4.81202,57000000.0
2008-06-18 15:35:00,4.81083,4.81425,4.80567,4.81386,70000000.0
2008-06-18 15:40:00,4.81335,4.8146,4.81198,4.81345,56000000.0
2008-06-18 15:45:00,4.81442,4.81444,4.81135,4.81276,63000000.0
2008-06-18 15:50:00,4.81265,4.814,4.81104,4.81215,61000000.0
2008-06-18 15:55:00,4.81206,4.81242,4.80938,4.81058,63000000.0
2008-06-18 16:00:00,4.8104,4.81129,4.80843,4.8112,52000000.0
2008-06-18 16:05:00,4.81131,4.81172,4.81012,4.81113,68000000.0
2008-06-18 16:10:00,4.81119,4.81181,4.8093,4.80965,62000000.0
2008-06-18 16:15:00,4.80944,4.81078,4.80827,4.81004,64000000.0
2008-06-18 16:20:00,4.81011,4.8111,4.80757,4.8088,60000000.0
2008-06-18 16:25:00,4.80876,4.80976,4.80516,4.80599,74000000.0
2008-06-18 16:30:00,4.80498,4.80675,4.80315,4.80616,64000000.0
2008-06-18 16:35:00,4.80562,4.808,4.80445,4.80694,76000000.0
2008-06-18 16:40:00,4.80622,4.80848,4.80603,4.80848,63000000.0
2008-06-18 16:45:00,4.80812,4.80873,4.8057,4.80665,67000000.0
2008-06-18 16:50:00,4.80821,4.80827,4.80302,4.80302,71000000.0
2008-06-18 16:55:00,4.80351,4.80435,4.8007,4.8019,61000000.0
2008-06-18 17:00:00,4.80198,4.80318,4.80052,4.80318,49000000.0
2008-06-18 17:05:00,4.80252,4.8043,4.80173,4.80352,72000000.0
2008-06-18 17:10:00,4.80284,4.80562,4.80259,4.8051,55000000.0
2008-06-18 17:15:00,4.80515,4.80515,4.80237,4.80381,62000000.0
2008-06-18 17:20:00,4.80282,4.80593,4.80201,4.80572,72000000.0
2008-06-18 17:25:00,4.80501,4.80541,4.80296,4.80423,57000000.0
2008-06-18 17:30:00,4.80444,4.80539,4.80302,4.80426,60000000.0
2008-06-18 17:35:00,4.80442,4.80612,4.80364,4.80506,60000000.0
2008-06-18 17:40:00,4.80452,4.80643,4.80451,4.80562,74000000.0
2008-06-18 17:45:00,4.80603,4.80797,4.80504,4.80778,70000000.0
2008-06-18 17:50:00,4.80645,4.80795,4.8055,4.80593,50000000.0
2008-06-18 17:55:00,4.80644,4.8072,4.80329,4.80649,75000000.0
2008-06-18 18:00:00,4.80653,4.80653,4.80407,4.80596,68000000.0
2008-06-18 18:05:00,4.80528,4.80626,4.8037,4.80397,74000000.0
2008-06-18 18:10:00,4.80511,4.80527,4.8024,4.80455,76000000.0
2008-06-18 18:15:00,4.8024,4.80572,4.8024,4.8037,74000000.0
2008-06-18 18:20:00,4.80443,4.80493,4.80279,4.80453,85000000.0
2008-06-18 18:25:00,4.80386,4.805,4.80212,4.80261,69000000.0
2008-06-18 18:30:00,4.8031,4.80522,4.80162,4.80499,68000000.0
2008-06-18 18:35:00,4.80599,4.80619,4.80297,4.80307,74000000.0
2008-06-18 18:40:00,4.80457,4.80483,4.80185,4.80396,72000000.0
2008-06-18 18:45:00,4.80232,4.80428,4.80207,4.80301,67000000.0
2008-06-18 18:50:00,4.80327,4.80401,4.80144,4.80175,66000000.0
2008-06-18 18:55:00,4.8013,4.8022,4.79985,4.80096,62000000.0
2008-06-18 19:00:00,4.79996,4.80251,4.7991,4.80132,70000000.0
2008-06-18 19:05:00,4.80245,4.80301,4.80065,4.80174,81000000.0
2008-06-18 19:10:00,4.80065,4.80176,4.79867,4.80031,76000000.0
2008-06-18 19:15:00,4.80048,4.80162,4.79893,4.80124,58000000.0
2008-06-18 19:20:00,4.80075,4.8012,4.79886,4.80016,56000000.0
2008-06-18 19:25:00,4.80088,4.80096,4.79872,4.79978,62000000.0
2008-06-18 19:30:00,4.79923,4.80065,4.79845,4.7991,56000000.0
2008-06-18 19:35:00,4.79882,4.79988,4.79663,4.79674,64000000.0
2008-06-18 19:40:00,4.79845,4.79895,4.79647,4.79787,59000000.0
2008-06-18 19:45:00,4.7973,4.79912,4.79633,4.79782,58000000.0
2008-06-18 19:50:00,4.79706,4.79899,4.79613,4.79788,73000000.0
2008-06-18 19:55:00,4.79706,4.79841,4.79628,4.79841,65000000.0
2008-06-18 20:00:00,4.79855,4.79883,4.79659,4.79779,62000000.0
2008-06-18 20:05:00,4.7979,4.79866,4.79693,4.79747,67000000.0
2008-06-18 20:10:00,4.79841,4.79875,4.79519,4.79583,59000000.0
2008-06-18 20:15:00,4.79679,4.79765,4.79526,4.79642,55000000.0
2008-06-18 20:20:00,4.7954,4.79683,4.79447,4.79574,63000000.0
2008-06-18 20:25:00,4.79522,4.79719,4.79491,4.79663,61000000.0
2008-06-18 20:30:00,4.79767,4.79821,4.79601,4.79763,78000000.0
2008-06-18 20:35:00,4.79758,4.79926,4.79706,4.79776,76000000.0
2008-06-18 20:40:00,4.79895,4.79905,4.79709,4.79751,80000000.0
2008-06-18 20:45:00,4.7976,4.79886,4.79686,4.79881,82000000.0
2008-06-18 20:50:00,4.79777,4.7995,4.79744,4.79818,59000000.0
2008-06-18 20:55:00,4.79898,4.79898,4.7969,4.79696,58000000.0
2008-06-18 21:00:00,4.79787,4.79842,4.79647,4.79757,64000000.0
2008-06-18 21:05:00,4.79631,4.79843,4.79617,4.79796,56000000.0
2008-06-18 21:10:00,4.79719,4.799,4.79606,4.79641,69000000.0
2008-06-18 21:15:00,4.79733,4.79825,4.79583,4.798,71000000.0
2008-06-18 21:20:00,4.79648,4.79808,4.79611,4.79694,72000000.0
2008-06-18 21:25:00,4.7978,4.79815,4.79604,4.79741,58000000.0
2008-06-18 21:30:00,4.79803,4.79803,4.79587,4.79695,71000000.0
2008-06-18 21:35:00,4.79728,4.79752,4.79575,4.79628,68000000.0
2008-06-18 21:40:00,4.79728,4.79728,4.79523,4.7962,69000000.0
2008-06-18 21:45:00,4.79616,4.79732,4.79445,4.79565,73000000.0
2008-06-18 21:50:00,4.79428,4.79668,4.79428,4.79546,81000000.0
2008-06-18 21:55:00,4.79566,4.79633,4.79452,4.79523,77000000.0
2008-06-18 22:00:00,4.79651,4.79651,4.79432,4.79647,70000000.0
2008-06-18 22:05:00,4.79439,4.79639,4.79439,4.79516,62000000.0
2008-06-18 22:10:00,4.79549,4.79665,4.79439,4.7965,77000000.0
2008-06-18 22:15:00,4.79465,4.79632,4.79463,4.79512,61000000.0
2008-06-18 22:20:00,4.79603,4.79679,4.7949,4.79556,78000000.0
2008-06-18 22:25:00,4.79503,4.79643,4.79453,4.79531,76000000.0
2008-06-18 22:30:00,4.7962,4.7962,4.79425,4.79544,66000000.0
2008-06-18 22:35:00,4.79497,4.79631,4.79409,4.79509,79000000.0
2008-06-18 22:40:00,4.79438,4.79604,4.79407,4.79508,67000000.0
2008-06-18 22:45:00,4.79559,4.79561,4.79363,4.79555,59000000.0
2008-06-18 22:50:00,4.79561,4.79561,4.79371,4.79549,72000000.0
2008-06-18 22:55:00,4.79525,4.79568,4.79387,4.79477,62000000.0
2008-06-18 23:00:00,4.79487,4.79596,4.7938,4.7949,65000000.0
2008-06-18 23:05:00,4.79484,4.79529,4.79353,4.79353,71000000.0
2008-06-18 23:10:00,4.79463,4.79524,4.79334,4.79413,63000000.0
2008-06-18 23:15:00,4.79442,4.79677,4.79381,4.79628,54000000.0
2008-06-18 23:20:00,4.79693,4.79826,4.79619,4.7976,64000000.0
2008-06-18 23:25:00,4.79673,4.79866,4.79645,4.79798,66000000.0
2008-06-18 23:30:00,4.79793,4.79843,4.79608,4.79693,53000000.0
2008-06-18 23:35:00,4.79646,4.79712,4.79579,4.79657,62000000.0
2008-06-18 23:40:00,4.7967,4.79796,4.79634,4.79717,57000000.0
2008-06-18 23:45:00,4.79568,4.7973,4.79535,4.79535,77000000.0
2008-06-18 23:50:00,4.79607,4.7975,4.79533,4.79672,66000000.0
2008-06-18 23:55:00,4.79666,4.79745,4.79578,4.79738,70000000.0
2008-06-19 00:00:00,4.79659,4.79711,4.795,4.79524,63000000.0
2008-06-19 00:05:00,4.79494,4.79664,4.79494,4.79555,74000000.0
2008-06-19 00:10:00,4.79565,4.79692,4.79497,4.79628,53000000.0
2008-06-19 00:15:00,4.79505,4.79785,4.79485,4.7973,82000000.0
2008-06-19 00:20:00,4.79672,4.79775,4.79593,4.79775,60000000.0
2008-06-19 00:25:00,4.79828,4.79835,4.79621,4.79673,68000000.0
2008-06-19 00:30:00,4.79715,4.79805,4.79643,4.79733,71000000.0
2008-06-19 00:35:00,4.79745,4.79782,4.79638,4.79692,62000000.0
2008-06-19 00:40:00,4.79738,4.79781,4.79501,4.79501,50000000.0
2008-06-19 00:45:00,4.79555,4.79593,4.79319,4.79413,80000000.0
2008-06-19 00:50:00,4.79485,4.79499,4.79337,4.79385,68000000.0
2008-06-19 00:55:00,4.79302,4.79469,4.7916,4.7946,67000000.0
2008-06-19 01:00:00,4.79378,4.79499,4.7928,4.79402,65000000.0
2008-06-19 01:05:00,4.79434,4.79436,4.79262,4.7942,66000000.0
2008-06-19 01:10:00,4.79342,4.79413,4.79109,4.79262,69000000.0
2008-06-19 01:15:00,4.79255,4.79322,4.79054,4.79054,69000000.0
2008-06-19 01:20:00,4.79155,4.79307,4.79024,4.79241,71000000.0
2008-06-19 01:25:00,4.79137,4.79253,4.79065,4.792,64000000.0
2008-06-19 01:30:00,4.79317,4.79376,4.79136,4.7919,59000000.0
2008-06-19 01:35:00,4.79264,4.79275,4.79013,4.79166,74000000.0
2008-06-19 01:40:00,4.79164,4.79264,4.79052,4.79195,70000000.0
2008-06-19 01:45:00,4.79158,4.7918,4.78976,4.79134,74000000.0
2008-06-19 01:50:00,4.79075,4.79181,4.78924,4.79102,73000000.0
2008-06-19 01:55:00,4.79087,4.79195,4.79017,4.79138,69000000.0
2008-06-19 02:00:00,4.79118,4.79155,4.78392,4.78575,61000000.0
2008-06-19 02:05:00,4.78672,4.78814,4.78541,4.78758,67000000.0
2008-06-19 02:10:00,4.7871,4.78794,4.78446,4.78491,68000000.0
2008-06-19 02:15:00,4.7846,4.78713,4.78451,4.78662,72000000.0
2008-06-19 02:20:00,4.78621,4.78717,4.78435,4.78483,71000000.0
2008-06-19 02:25:00,4.78486,4.78666,4.7848,4.78597,68000000.0
2008-06-19 02:30:00,4.78505,4.78625,4.78323,4.78334,70000000.0
2008-06-19 02:35:00,4.78291,4.78473,4.78243,4.78407,59000000.0
2008-06-19 02:40:00,4.78371,4.78371,4.78112,4.78185,63000000.0
2008-06-19 02:45:00,4.78135,4.78297,4.78085,4.78201,55000000.0
2008-06-19 02:50:00,4.78132,4.78243,4.78052,4.78174,70000000.0
2008-06-19 02:55:00,4.78074,4.78414,4.78074,4.78306,63000000.0
2008-06-19 03:00:00,4.7845,4.78813,4.78403,4.78802,66000000.0
2008-06-19 03:05:00,4.78706,4.79006,4.78601,4.78811,60000000.0
2008-06-19 03:10:00,4.78822,4.78876,4.78609,4.78701,63000000.0
2008-06-19 03:15:00,4.78695,4.78937,4.78591,4.78799,61000000.0
2008-06-19 03:20:00,4.78734,4.78856,4.78551,4.78842,80000000.0
2008-06-19 03:25:00,4.78908,4.78908,4.78625,4.78846,64000000.0
2008-06-19 03:30:00,4.78783,4.78949,4.78697,4.78914,66000000.0
2008-06-19 03:35:00,4.78941,4.78941,4.78631,4.78663,60000000.0
2008-06-19 03:40:00,4.78608,4.78764,4.78447,4.78559,65000000.0
2008-06-19 03:45:00,4.7862,4.78683,4.78343,4.78343,63000000.0
2008-06-19 03:50:00,4.78424,4.7851,4.78197,4.78272,62000000.0
2008-06-19 03:55:00,4.78368,4.7841,4.7815,4.78278,70000000.0
2008-06-19 04:00:00,4.78291,4.78622,4.78195,4.78533,76000000.0
2008-06-19 04:05:00,4.78676,4.78764,4.78542,4.78609,67000000.0
2008-06-19 04:10:00,4.78563,4.78706,4.78486,4.78619,76000000.0
2008-06-19 04:15:00,4.78688,4.78706,4.78405,4.78425,80000000.0
2008-06-19 04:20:00,4.78584,4.78586,4.78396,4.78426,62000000.0
2008-06-19 04:25:00,4.78456,4.78776,4.78426,4.78603,72000000.0
2008-06-19 04:30:00,4.78554,4.78643,4.78443,4.78575,64000000.0
2008-06-19 04:35:00,4.78579,4.78624,4.78294,4.78402,66000000.0
2008-06-19 04:40:00,4.78412,4.7846,4.7826,4.7846,65000000.0
2008-06-19 04:45:00,4.78312,4.78497,4.78288,4.78378,66000000.0
2008-06-19 04:50:00,4.78325,4.78541,4.78322,4.78433,60000000.0
2008-06-19 04:55:00,4.78517,4.78581,4.78387,4.78468,68000000.0
2008-06-19 05:00:00,4.78568,4.78576,4.78358,4.78467,64000000.0
2008-06-19 05:05:00,4.78491,4.78539,4.78217,4.78277,70000000.0
2008-06-19 05:10:00,4.78271,4.78518,4.78244,4.78401,68000000.0
2008-06-19 05:15:00,4.78359,4.78573,4.78287,4.78491,63000000.0
2008-06-19 05:20:00,4.7846,4.78528,4.78299,4.7841,56000000.0
2008-06-19 05:25:00,4.78448,4.78459,4.78261,4.78321,60000000.0
2008-06-19 05:30:00,4.78384,4.78461,4.78295,4.78355,63000000.0
2008-06-19 05:35:00,4.78448,4.78459,4.78213,4.78302,69000000.0
2008-06-19 05:40:00,4.78275,4.78436,4.78195,4.78306,69000000.0
2008-06-19 05:45:00,4.78298,4.7841,4.78195,4.78254,64000000.0
2008-06-19 05:50:00,4.78281,4.78499,4.78227,4.78437,67000000.0
2008-06-19 05:55:00,4.78368,4.7857,4.78368,4.78527,79000000.0
2008-06-19 06:00:00,4.78444,4.78628,4.7838,4.78566,72000000.0
2008-06-19 06:05:00,4.78622,4.7875,4.78485,4.78649,62000000.0
2008-06-19 06:10:00,4.78575,4.78781,4.78537,4.78698,62000000.0
2008-06-19 06:15:00,4.78696,4.78764,4.78585,4.78687,65000000.0
2008-06-19 06:20:00,4.78597,4.78767,4.78534,4.78628,88000000.0
2008-06-19 06:25:00,4.78593,4.78689,4.78457,4.78603,59000000.0
2008-06-19 06:30:00,4.78541,4.78813,4.78484,4.78688,58000000.0
2008-06-19 06:35:00,4.7861,4.78738,4.78554,4.78629,52000000.0
2008-06-19 06:40:00,4.78659,4.78782,4.78555,4.78742,68000000.0
2008-06-19 06:45:00,4.78737,4.78782,4.7859,4.78668,62000000.0
2008-06-19 06:50:00,4.78711,4.7878,4.78542,4.78662,66000000.0
2008-06-19 06:55:00,4.78667,4.78716,4.78517,4.78597,72000000.0
2008-06-19 07:00:00,4.78552,4.78747,4.7849,4.78604,65000000.0
2008-06-19 07:05:00,4.78468,4.78593,4.78281,4.78516,62000000.0
2008-06-19 07:10:00,4.78494,4.7859,4.78316,4.78438,67000000.0
2008-06-19 07:15:00,4.78562,4.78632,4.78392,4.78451,89000000.0
2008-06-19 07:20:00,4.7852,4.78533,4.78301,4.78373,70000000.0
2008-06-19 07:25:00,4.78316,4.78418,4.78109,4.78146,59000000.0
2008-06-19 07:30:00,4.78286,4.78286,4.7784,4.77993,63000000.0
2008-06-19 07:35:00,4.7799,4.7816,4.77859,4.78125,65000000.0
2008-06-19 07:40:00,4.78101,4.78329,4.77983,4.7827,64000000.0
2008-06-19 07:45:00,4.78352,4.78377,4.78106,4.78377,66000000.0
2008-06-19 07:50:00,4.78353,4.78535,4.78164,4.78383,65000000.0
2008-06-19 07:55:00,4.78428,4.78742,4.78424,4.78667,67000000.0
2008-06-19 08:00:00,4.78681,4.78681,4.78417,4.78498,68000000.0
2008-06-19 08:05:00,4.78522,4.78634,4.78302,4.7844,71000000.0
2008-06-19 08:10:00,4.78354,4.78589,4.7833,4.78493,70000000.0
2008-06-19 08:15:00,4.78372,4.78681,4.78307,4.78498,70000000.0
2008-06-19 08:20:00,4.78505,4.78707,4.78452,4.78639,63000000.0
2008-06-19 08:25:00,4.78675,4.78837,4.78578,4.78763,66000000.0
2008-06-19 08:30:00,4.78669,4.78825,4.78531,4.78537,62000000.0
2008-06-19 08:35:00,4.78641,4.78727,4.78492,4.78727,72000000.0
2008-06-19 08:40:00,4.78631,4.78681,4.78289,4.78451,61000000.0
2008-06-19 08:45:00,4.78497,4.7862,4.78274,4.78311,68000000.0
2008-06-19 08:50:00,4.78274,4.78462,4.78233,4.78272,76000000.0
2008-06-19 08:55:00,4.78344,4.78482,4.78178,4.78325,70000000.0
2008-06-19 09:00:00,4.78279,4.7833,4.7808,4.78128,71000000.0
2008-06-19 09:05:00,4.78244,4.78586,4.78038,4.78586,63000000.0
2008-06-19 09:10:00,4.78483,4.78585,4.78365,4.78585,66000000.0
2008-06-19 09:15:00,4.78491,4.78775,4.78466,4.78685,67000000.0
2008-06-19 09:20:00,4.78823,4.78919,4.78686,4.78761,76000000.0
2008-06-19 09:25:00,4.78663,4.78821,4.78591,4.78591,65000000.0
2008-06-19 09:30:00,4.78756,4.7937,4.78658,4.79246,67000000.0
2008-06-19 09:35:00,4.79269,4.7933,4.78972,4.7933,63000000.0
2008-06-19 09:40:00,4.79155,4.79293,4.78824,4.78869,61000000.0
2008-06-19 09:45:00,4.78998,4.79437,4.78902,4.79261,58000000.0
2008-06-19 09:50:00,4.7918,4.7959,4.79094,4.7953,73000000.0
2008-06-19 09:55:00,4.79522,4.79661,4.79412,4.79538,72000000.0
2008-06-19 10:00:00,4.79403,4.79609,4.79297,4.79478,66000000.0
2008-06-19 10:05:00,4.79634,4.79841,4.79412,4.79723,86000000.0
2008-06-19 10:10:00,4.79826,4.79954,4.79598,4.79598,60000000.0
2008-06-19 10:15:00,4.79663,4.79837,4.79619,4.79751,76000000.0
2008-06-19 10:20:00,4.79657,4.79832,4.79484,4.79568,64000000.0
2008-06-19 10:25:00,4.79607,4.79761,4.79455,4.79614,63000000.0
2008-06-19 10:30:00,4.79527,4.80319,4.79527,4.80257,62000000.0
2008-06-19 10:35:00,4.80232,4.8074,4.80094,4.80688,55000000.0
2008-06-19 10:40:00,4.80587,4.80678,4.80307,4.80461,71000000.0
2008-06-19 10:45:00,4.80512,4.80515,4.80123,4.80332,57000000.0
2008-06-19 10:50:00,4.80337,4.8071,4.80302,4.80441,73000000.0
2008-06-19 10:55:00,4.80568,4.80771,4.80452,4.80705,62000000.0
2008-06-19 11:00:00,4.80735,4.81015,4.80527,4.80804,52000000.0
2008-06-19 11:05:00,4.80869,4.81122,4.80809,4.80989,66000000.0
2008-06-19 11:10:00,4.80995,4.81068,4.8085,4.80882,59000000.0
2008-06-19 11:15:00,4.80876,4.81036,4.8076,4.80994,86000000.0
2008-06-19 11:20:00,4.81,4.81,4.80585,4.80718,78000000.0
2008-06-19 11:25:00,4.8078,4.80828,4.80529,4.80735,53000000.0
2008-06-19 11:30:00,4.8086,4.8093,4.80682,4.80906,51000000.0
2008-06-19 11:35:00,4.80902,4.81018,4.80801,4.80993,65000000.0
2008-06-19 11:40:00,4.80957,4.81014,4.80784,4.80788,66000000.0
2008-06-19 11:45:00,4.8084,4.8126,4.8084,4.81104,64000000.0
2008-06-19 11:50:00,4.81194,4.81212,4.80942,4.81117,70000000.0
2008-06-19 11:55:00,4.81121,4.81166,4.80941,4.80996,61000000.0
2008-06-19 12:00:00,4.81133,4.81167,4.80966,4.81021,74000000.0
2008-06-19 12:05:00,4.81063,4.8114,4.80868,4.80868,75000000.0
2008-06-19 12:10:00,4.81002,4.81059,4.80835,4.80982,81000000.0
2008-06-19 12:15:00,4.81008,4.81102,4.80879,4.80963,62000000.0
2008-06-19 12:20:00,4.8098,4.80993,4.80774,4.80866,52000000.0
2008-06-19 12:25:00,4.80811,4.8089,4.80632,4.80663,68000000.0
2008-06-19 12:30:00,4.80813,4.80977,4.80723,4.8079,71000000.0
2008-06-19 12:35:00,4.80811,4.80897,4.8063,4.80757,59000000.0
2008-06-19 12:40:00,4.80821,4.80938,4.80696,4.8088,68000000.0
2008-06-19 12:45:00,4.80894,4.80945,4.80722,4.80821,61000000.0
2008-06-19 12:50:00,4.80861,4.81076,4.80751,4.80971,68000000.0
2008-06-19 12:55:00,4.80939,4.81137,4.80902,4.80958,76000000.0
2008-06-19 13:00:00,4.81046,4.81119,4.80891,4.81119,71000000.0
2008-06-19 13:05:00,4.80989,4.81157,4.80859,4.81,60000000.0
2008-06-19 13:10:00,4.80912,4.81087,4.80878,4.80878,56000000.0
2008-06-19 13:15:00,4.80962,4.81078,4.80792,4.80924,77000000.0
2008-06-19 13:20:00,4.80978,4.80992,4.8068,4.80921,63000000.0
2008-06-19 13:25:00,4.80955,4.81054,4.80825,4.80998,60000000.0
2008-06-19 13:30:00,4.80912,4.81054,4.80636,4.8065,65000000.0
2008-06-19 13:35:00,4.80734,4.80954,4.80677,4.80882,52000000.0
2008-06-19 13:40:00,4.80951,4.8102,4.80784,4.80919,76000000.0
2008-06-19 13:45:00,4.80944,4.81272,4.80936,4.8114,56000000.0
2008-06-19 13:50:00,4.81226,4.81524,4.81117,4.81496,60000000.0
2008-06-19 13:55:00,4.81424,4.81534,4.81266,4.81266,72000000.0
2008-06-19 14:00:00,4.81422,4.81677,4.81363,4.81652,59000000.0
2008-06-19 14:05:00,4.81585,4.81631,4.81197,4.81265,58000000.0
2008-06-19 14:10:00,4.81278,4.81414,4.81156,4.81253,64000000.0
2008-06-19 14:15:00,4.81227,4.81243,4.80972,4.80994,55000000.0
2008-06-19 14:20:00,4.8097,4.81103,4.80761,4.81009,65000000.0
2008-06-19 14:25:00,4.80965,4.81039,4.80827,4.81011,55000000.0
2008-06-19 14:30:00,4.81031,4.81323,4.80865,4.81269,62000000.0
2008-06-19 14:35:00,4.81308,4.81525,4.81093,4.8112,78000000.0
2008-06-19 14:40:00,4.81168,4.81263,4.80885,4.81016,63000000.0
2008-06-19 14:45:00,4.8089,4.81083,4.80721,4.81045,79000000.0
2008-06-19 14:50:00,4.80867,4.81106,4.80766,4.81005,77000000.0
2008-06-19 14:55:00,4.81021,4.81102,4.80582,4.80751,81000000.0
2008-06-19 15:00:00,4.80548,4.80694,4.80313,4.80465,62000000.0
2008-06-19 15:05:00,4.80529,4.80529,4.80196,4.80476,66000000.0
2008-06-19 15:10:00,4.80393,4.80538,4.80164,4.80245,65000000.0
2008-06-19 15:15:00,4.8023,4.80549,4.80135,4.80377,70000000.0
2008-06-19 15:20:00,4.80518,4.80629,4.8036,4.80626,64000000.0
2008-06-19 15:25:00,4.805,4.80836,4.80445,4.8065,61000000.0
2008-06-19 15:30:00,4.80561,4.81341,4.80561,4.81324,57000000.0
2008-06-19 15:35:00,4.81259,4.81384,4.81016,4.81057,70000000.0
2008-06-19 15:40:00,4.81183,4.81249,4.80833,4.80885,56000000.0
2008-06-19 15:45:00,4.80882,4.81038,4.80821,4.80936,63000000.0
2008-06-19 15:50:00,4.80949,4.81177,4.80836,4.81143,61000000.0
2008-06-19 15:55:00,4.81214,4.81257,4.81044,4.81169,63000000.0
2008-06-19 16:00:00,4.81121,4.81121,4.80565,4.80857,52000000.0
2008-06-19 16:05:00,4.81062,4.8111,4.80828,4.81068,68000000.0
2008-06-19 16:10:00,4.81043,4.81081,4.80784,4.81081,62000000.0
2008-06-19 16:15:00,4.81052,4.81072,4.80772,4.8088,64000000.0
2008-06-19 16:20:00,4.80869,4.81028,4.80783,4.8102,60000000.0
2008-06-19 16:25:00,4.81018,4.81018,4.8059,4.80772,74000000.0
2008-06-19 16:30:00,4.8074,4.8098,4.80585,4.80926,64000000.0
2008-06-19 16:35:00,4.80896,4.81126,4.80746,4.81106,76000000.0
2008-06-19 16:40:00,4.81051,4.81091,4.80886,4.80999,63000000.0
2008-06-19 16:45:00,4.81047,4.81173,4.80868,4.80983,67000000.0
2008-06-19 16:50:00,4.80908,4.81304,4.80908,4.80955,71000000.0
2008-06-19 16:55:00,4.80931,4.81151,4.80777,4.80886,61000000.0
2008-06-19 17:00:00,4.80945,4.81024,4.80704,4.80844,49000000.0
2008-06-19 17:05:00,4.80909,4.80909,4.80567,4.8081,72000000.0
2008-06-19 17:10:00,4.80641,4.80845,4.80609,4.80788,55000000.0
2008-06-19 17:15:00,4.80612,4.80845,4.80533,4.80724,62000000.0
2008-06-19 17:20:00,4.80761,4.809,4.8058,4.809,72000000.0
2008-06-19 17:25:00,4.80865,4.80872,4.80563,4.80814,57000000.0
2008-06-19 17:30:00,4.80793,4.80913,4.80606,4.80713,60000000.0
2008-06-19 17:35:00,4.80802,4.8089,4.8064,4.80686,60000000.0
2008-06-19 17:40:00,4.80748,4.80906,4.80619,4.80901,74000000.0
2008-06-19 17:45:00,4.80837,4.8094,4.80631,4.80828,70000000.0
2008-06-19 17:50:00,4.80631,4.80818,4.80565,4.80752,50000000.0
2008-06-19 17:55:00,4.80664,4.80707,4.80361,4.80622,75000000.0
2008-06-19 18:00:00,4.80642,4.80721,4.80336,4.80539,68000000.0
2008-06-19 18:05:00,4.80558,4.80742,4.80486,4.80663,74000000.0
2008-06-19 18:10:00,4.80741,4.80847,4.80539,4.80671,76000000.0
2008-06-19 18:15:00,4.80597,4.80812,4.80504,4.80667,74000000.0
2008-06-19 18:20:00,4.80675,4.80775,4.80529,4.80775,85000000.0
2008-06-19 18:25:00,4.80671,4.80886,4.80657,4.80669,69000000.0
2008-06-19 18:30:00,4.80824,4.80888,4.80638,4.80823,68000000.0
2008-06-19 18:35:00,4.8068,4.80868,4.80531,4.80728,74000000.0
2008-06-19 18:40:00,4.80643,4.80825,4.80582,4.80725,72000000.0
2008-06-19 18:45:00,4.80698,4.80764,4.80497,4.8076,67000000.0
2008-06-19 18:50:00,4.80781,4.80809,4.80566,4.80617,66000000.0
2008-06-19 18:55:00,4.80692,4.8074,4.80403,4.80524,62000000.0
2008-06-19 19:00:00,4.80437,4.80609,4.80325,4.80418,70000000.0
2008-06-19 19:05:00,4.80483,4.80575,4.80391,4.80544,81000000.0
2008-06-19 19:10:00,4.80527,4.80593,4.8034,4.80522,76000000.0
2008-06-19 19:15:00,4.80562,4.80735,4.80483,4.80645,58000000.0
2008-06-19 19:20:00,4.80559,4.80702,4.80448,4.80575,56000000.0
2008-06-19 19:25:00,4.80561,4.80745,4.80483,4.80574,62000000.0
2008-06-19 19:30:00,4.80567,4.8073,4.80497,4.80534,56000000.0
2008-06-19 19:35:00,4.80671,4.80754,4.80501,4.80554,64000000.0
2008-06-19 19:40:00,4.80597,4.80651,4.80425,4.80523,59000000.0
2008-06-19 19:45:00,4.8033,4.80534,4.8032,4.80362,58000000.0
2008-06-19 19:50:00,4.80286,4.80408,4.80122,4.80288,73000000.0
2008-06-19 19:55:00,4.80313,4.80395,4.80157,4.80395,65000000.0
2008-06-19 20:00:00,4.80367,4.80396,4.80088,4.80181,62000000.0
2008-06-19 20:05:00,4.8022,4.80355,4.80117,4.80319,67000000.0
2008-06-19 20:10:00,4.80281,4.80301,4.80094,4.80278,59000000.0
2008-06-19 20:15:00,4.80177,4.80362,4.80097,4.80265,55000000.0
2008-06-19 20:20:00,4.8018,4.80392,4.80148,4.80382,63000000.0
2008-06-19 20:25:00,4.80291,4.80817,4.80265,4.80694,61000000.0
2008-06-19 20:30:00,4.80801,4.80834,4.80549,4.80704,78000000.0
2008-06-19 20:35:00,4.80737,4.80805,4.80581,4.80769,76000000.0
2008-06-19 20:40:00,4.80777,4.8081,4.80597,4.8081,80000000.0
2008-06-19 20:45:00,4.8068,4.80749,4.80515,4.80638,82000000.0
2008-06-19 20:50:00,4.8069,4.80819,4.80589,4.80646,59000000.0
2008-06-19 20:55:00,4.80641,4.80786,4.80563,4.80697,58000000.0
2008-06-19 21:00:00,4.80672,4.80813,4.80615,4.80672,64000000.0
2008-06-19 21:05:00,4.80696,4.8074,4.8056,4.80647,56000000.0
2008-06-19 21:10:00,4.80684,4.80744,4.8054,4.80548,69000000.0
2008-06-19 21:15:00,4.80637,4.80767,4.80564,4.80685,71000000.0
2008-06-19 21:20:00,4.80725,4.80814,4.80525,4.80775,72000000.0
2008-06-19 21:25:00,4.8076,4.80822,4.80613,4.80797,58000000.0
2008-06-19 21:30:00,4.80757,4.80793,4.80553,4.80732,71000000.0
2008-06-19 21:35:00,4.80643,4.8075,4.80562,4.80673,68000000.0
2008-06-19 21:40:00,4.80595,4.80743,4.80441,4.80611,69000000.0
2008-06-19 21:45:00,4.80622,4.80749,4.80524,4.8064,73000000.0
2008-06-19 21:50:00,4.80707,4.80726,4.80511,4.8071,81000000.0
2008-06-19 21:55:00,4.80542,4.80627,4.80416,4.80507,77000000.0
2008-06-19 22:00:00,4.80506,4.80613,4.804,4.80471,70000000.0
2008-06-19 22:05:00,4.80527,4.80601,4.80375,4.80478,62000000.0
2008-06-19 22:10:00,4.80519,4.80519,4.80335,4.80466,77000000.0
2008-06-19 22:15:00,4.80401,4.80521,4.80324,4.80403,61000000.0
2008-06-19 22:20:00,4.80383,4.80467,4.803,4.80418,78000000.0
2008-06-19 22:25:00,4.80326,4.80486,4.80275,4.80428,76000000.0
2008-06-19 22:30:00,4.80372,4.80464,4.80237,4.80342,66000000.0
2008-06-19 22:35:00,4.80324,4.80451,4.80275,4.80379,79000000.0
2008-06-19 22:40:00,4.80499,4.80499,4.80259,4.8033,67000000.0
2008-06-19 22:45:00,4.80347,4.80498,4.80241,4.80403,59000000.0
2008-06-19 22:50:00,4.80484,4.8056,4.80331,4.80494,72000000.0
2008-06-19 22:55:00,4.80477,4.80512,4.80258,4.8037,62000000.0
2008-06-19 23:00:00,4.8031,4.80543,4.80276,4.80448,65000000.0
2008-06-19 23:05:00,4.80439,4.80478,4.80285,4.80404,71000000.0
2008-06-19 23:10:00,4.80446,4.80602,4.80379,4.80454,63000000.0
2008-06-19 23:15:00,4.80523,4.80555,4.80309,4.80347,54000000.0
2008-06-19 23:20:00,4.80364,4.80508,4.80293,4.8036,64000000.0
2008-06-19 23:25:00,4.80411,4.80531,4.80341,4.80471,66000000.0
2008-06-19 23:30:00,4.8045,4.80485,4.80327,4.80442,53000000.0
2008-06-19 23:35:00,4.80411,4.80492,4.80261,4.80335,62000000.0
2008-06-19 23:40:00,4.80287,4.80428,4.80247,4.80385,57000000.0
2008-06-19 23:45:00,4.80439,4.80589,4.80304,4.80304,77000000.0
2008-06-19 23:50:00,4.80354,4.80496,4.80263,4.80461,66000000.0
2008-06-19 23:55:00,4.80479,4.80536,4.80379,4.80508,70000000.0
2008-06-20 00:00:00,4.80481,4.8056,4.80397,4.8049,63000000.0
2008-06-20 00:05:00,4.80536,4.80552,4.80398,4.80498,74000000.0
2008-06-20 00:10:00,4.80551,4.80557,4.8037,4.80444,53000000.0
2008-06-20 00:15:00,4.80555,4.80573,4.80385,4.80573,82000000.0
2008-06-20 00:20:00,4.8049,4.80604,4.80404,4.80554,60000000.0
2008-06-20 00:25:00,4.80509,4.80569,4.80405,4.80485,68000000.0
2008-06-20 00:30:00,4.80421,4.80547,4.80339,4.80503,71000000.0
2008-06-20 00:35:00,4.80464,4.80585,4.80402,4.80451,62000000.0
2008-06-20 00:40:00,4.80497,4.80541,4.80363,4.80467,50000000.0
2008-06-20 00:45:00,4.80334,4.805,4.8024,4.8039,80000000.0
2008-06-20 00:50:00,4.80424,4.80454,4.80288,4.80343,68000000.0
2008-06-20 00:55:00,4.8038,4.80408,4.80216,4.80298,67000000.0
2008-06-20 01:00:00,4.80309,4.80354,4.80207,4.80279,65000000.0
2008-06-20 01:05:00,4.80359,4.80391,4.80214,4.80327,66000000.0
2008-06-20 01:10:00,4.803,4.80449,4.80225,4.80438,69000000.0
2008-06-20 01:15:00,4.8046,4.80506,4.80327,4.80396,69000000.0
2008-06-20 01:20:00,4.80444,4.80511,4.80324,4.80403,71000000.0
2008-06-20 01:25:00,4.8037,4.80551,4.80328,4.80425,64000000.0
2008-06-20 01:30:00,4.80431,4.80564,4.80393,4.8053,59000000.0
2008-06-20 01:35:00,4.80507,4.80687,4.80413,4.80645,74000000.0
2008-06-20 01:40:00,4.80641,4.80668,4.80425,4.80622,70000000.0
2008-06-20 01:45:00,4.80495,4.80637,4.80467,4.80467,74000000.0
2008-06-20 01:50:00,4.80666,4.80667,4.80449,4.80652,73000000.0
2008-06-20 01:55:00,4.80694,4.80694,4.80515,4.80597,69000000.0
2008-06-20 02:00:00,4.80511,4.80638,4.80434,4.80518,61000000.0
2008-06-20 02:05:00,4.80481,4.80746,4.80478,4.80693,67000000.0
2008-06-20 02:10:00,4.80647,4.80792,4.80596,4.80706,68000000.0
2008-06-20 02:15:00,4.80705,4.80768,4.80607,4.80731,72000000.0
2008-06-20 02:20:00,4.80694,4.80776,4.80565,4.80686,71000000.0
2008-06-20 02:25:00,4.80674,4.80781,4.80614,4.80722,68000000.0
2008-06-20 02:30:00,4.80773,4.80773,4.80551,4.80577,70000000.0
2008-06-20 02:35:00,4.80695,4.80695,4.80512,4.8057,59000000.0
2008-06-20 02:40:00,4.80675,4.80675,4.80445,4.80592,63000000.0
2008-06-20 02:45:00,4.80578,4.80826,4.80481,4.80671,55000000.0
2008-06-20 02:50:00,4.80726,4.80821,4.8052,4.80599,70000000.0
2008-06-20 02:55:00,4.80698,4.80762,4.80523,4.80602,63000000.0
2008-06-20 03:00:00,4.80707,4.80796,4.80586,4.80699,66000000.0
2008-06-20 03:05:00,4.80626,4.80759,4.80599,4.80692,60000000.0
2008-06-20 03:10:00,4.80632,4.80746,4.80554,4.8067,63000000.0
2008-06-20 03:15:00,4.80743,4.80743,4.80511,4.80678,61000000.0
2008-06-20 03:20:00,4.80682,4.80682,4.8037,4.805,80000000.0
2008-06-20 03:25:00,4.80424,4.80504,4.80003,4.80003,64000000.0
2008-06-20 03:30:00,4.80064,4.8018,4.7995,4.80002,66000000.0
2008-06-20 03:35:00,4.80076,4.80139,4.7995,4.80125,60000000.0
2008-06-20 03:40:00,4.79985,4.80235,4.79985,4.80223,65000000.0
2008-06-20 03:45:00,4.80175,4.80273,4.80068,4.80107,63000000.0
2008-06-20 03:50:00,4.80128,4.80212,4.79923,4.79983,62000000.0
2008-06-20 03:55:00,4.80081,4.8013,4.79932,4.8004,70000000.0
2008-06-20 04:00:00,4.8004,4.80272,4.79931,4.80099,76000000.0
2008-06-20 04:05:00,4.80161,4.80259,4.79943,4.8007,67000000.0
2008-06-20 04:10:00,4.80108,4.80119,4.79914,4.79953,76000000.0
2008-06-20 04:15:00,4.80023,4.80023,4.79696,4.79859,80000000.0
2008-06-20 04:20:00,4.79835,4.79947,4.79785,4.79862,62000000.0
2008-06-20 04:25:00,4.79911,4.80086,4.79842,4.80005,72000000.0
2008-06-20 04:30:00,4.80102,4.80102,4.79892,4.79937,64000000.0
2008-06-20 04:35:00,4.80051,4.80117,4.79877,4.80016,66000000.0
2008-06-20 04:40:00,4.80108,4.80228,4.79999,4.80211,65000000.0
2008-06-20 04:45:00,4.80146,4.80327,4.80072,4.80174,66000000.0
2008-06-20 04:50:00,4.8019,4.80255,4.80105,4.80219,60000000.0
2008-06-20 04:55:00,4.80199,4.8029,4.80099,4.80208,68000000.0
2008-06-20 05:00:00,4.80218,4.8024,4.80074,4.8008,64000000.0
2008-06-20 05:05:00,4.80277,4.80356,4.80096,4.80225,70000000.0
2008-06-20 05:10:00,4.80283,4.80302,4.80058,4.80133,68000000.0
2008-06-20 05:15:00,4.8012,4.80242,4.80063,4.80116,63000000.0
2008-06-20 05:20:00,4.80004,4.80142,4.79965,4.80093,56000000.0
2008-06-20 05:25:00,4.80047,4.80123,4.79958,4.80041,60000000.0
2008-06-20 05:30:00,4.80051,4.80189,4.79999,4.80072,63000000.0
2008-06-20 05:35:00,4.8,4.8019,4.79971,4.80153,69000000.0
2008-06-20 05:40:00,4.8016,4.80227,4.80052,4.80115,69000000.0
2008-06-20 05:45:00,4.80107,4.80228,4.80048,4.80072,64000000.0
2008-06-20 05:50:00,4.80239,4.80262,4.80095,4.80182,67000000.0
2008-06-20 05:55:00,4.80298,4.80298,4.80093,4.80093,79000000.0
2008-06-20 06:00:00,4.8022,4.80259,4.80033,4.80081,72000000.0
2008-06-20 06:05:00,4.80077,4.80211,4.79983,4.80155,62000000.0
2008-06-20 06:10:00,4.80141,4.80283,4.8003,4.80276,62000000.0
2008-06-20 06:15:00,4.80278,4.80319,4.80103,4.80277,65000000.0
2008-06-20 06:20:00,4.80277,4.80359,4.80173,4.80222,88000000.0
2008-06-20 06:25:00,4.80202,4.80319,4.80147,4.80223,59000000.0
2008-06-20 06:30:00,4.80247,4.8036,4.80156,4.8022,58000000.0
2008-06-20 06:35:00,4.80187,4.80258,4.80066,4.80176,52000000.0
2008-06-20 06:40:00,4.80079,4.80206,4.80044,4.80129,68000000.0
2008-06-20 06:45:00,4.80118,4.80234,4.80048,4.80102,62000000.0
2008-06-20 06:50:00,4.80184,4.80184,4.7997,4.80073,66000000.0
2008-06-20 06:55:00,4.79972,4.80248,4.79965,4.80182,72000000.0
2008-06-20 07:00:00,4.80098,4.80289,4.8009,4.80285,65000000.0
2008-06-20 07:05:00,4.80279,4.80279,4.80077,4.80194,62000000.0
2008-06-20 07:10:00,4.80291,4.80338,4.80145,4.80259,67000000.0
2008-06-20 07:15:00,4.80421,4.80421,4.80191,4.80349,89000000.0
2008-06-20 07:20:00,4.80268,4.80268,4.79775,4.7985,70000000.0
2008-06-20 07:25:00,4.79808,4.80024,4.79808,4.79919,59000000.0
2008-06-20 07:30:00,4.7994,4.80009,4.79751,4.79878,63000000.0
2008-06-20 07:35:00,4.79798,4.79922,4.79616,4.79697,65000000.0
2008-06-20 07:40:00,4.79614,4.79779,4.79373,4.79526,64000000.0
2008-06-20 07:45:00,4.79519,4.79697,4.79479,4.79631,66000000.0
2008-06-20 07:50:00,4.79467,4.79646,4.79454,4.79588,65000000.0
2008-06-20 07:55:00,4.79574,4.79726,4.79474,4.79726,67000000.0
2008-06-20 08:00:00,4.7969,4.7969,4.79366,4.79426,68000000.0
2008-06-20 08:05:00,4.79396,4.79492,4.79212,4.7925,71000000.0
2008-06-20 08:10:00,4.79326,4.79392,4.79189,4.79294,70000000.0
2008-06-20 08:15:00,4.7923,4.79635,4.7921,4.79464,70000000.0
2008-06-20 08:20:00,4.79637,4.79665,4.79457,4.79502,63000000.0
2008-06-20 08:25:00,4.79536,4.79836,4.79405,4.79727,66000000.0
2008-06-20 08:30:00,4.79575,4.79806,4.79533,4.79562,62000000.0
2008-06-20 08:35:00,4.79663,4.79714,4.7945,4.79538,72000000.0
2008-06-20 08:40:00,4.79637,4.79733,4.79479,4.79637,61000000.0
2008-06-20 08:45:00,4.79515,4.79757,4.79515,4.79712,68000000.0
2008-06-20 08:50:00,4.79611,4.79772,4.79551,4.79658,76000000.0
2008-06-20 08:55:00,4.79693,4.79753,4.79483,4.79578,70000000.0
2008-06-20 09:00:00,4.79469,4.79646,4.79364,4.79514,71000000.0
2008-06-20 09:05:00,4.79491,4.79653,4.79361,4.79542,63000000.0
2008-06-20 09:10:00,4.79469,4.79629,4.7922,4.79252,66000000.0
2008-06-20 09:15:00,4.79343,4.79343,4.78997,4.79085,67000000.0
2008-06-20 09:20:00,4.79102,4.79322,4.79074,4.79229,76000000.0
2008-06-20 09:25:00,4.7923,4.79521,4.79098,4.79267,65000000.0
2008-06-20 09:30:00,4.79355,4.79382,4.79125,4.79292,67000000.0
2008-06-20 09:35:00,4.79098,4.79252,4.79018,4.79175,63000000.0
2008-06-20 09:40:00,4.79059,4.79221,4.78997,4.79221,61000000.0
2008-06-20 09:45:00,4.79219,4.79219,4.78683,4.78752,58000000.0
2008-06-20 09:50:00,4.78693,4.79063,4.78693,4.78905,73000000.0
2008-06-20 09:55:00,4.78807,4.78922,4.78591,4.78685,72000000.0
2008-06-20 10:00:00,4.7868,4.78768,4.7849,4.78701,66000000.0
2008-06-20 10:05:00,4.7855,4.78763,4.78423,4.78488,86000000.0
2008-06-20 10:10:00,4.7853,4.78557,4.78241,4.78446,60000000.0
2008-06-20 10:15:00,4.78361,4.7859,4.78308,4.78415,76000000.0
2008-06-20 10:20:00,4.78414,4.78622,4.78259,4.78396,64000000.0
2008-06-20 10:25:00,4.78453,4.78519,4.78276,4.78456,63000000.0
2008-06-20 10:30:00,4.78427,4.78524,4.78268,4.78318,62000000.0
2008-06-20 10:35:00,4.78388,4.78718,4.78276,4.78631,55000000.0
2008-06-20 10:40:00,4.78688,4.78866,4.78591,4.78789,71000000.0
2008-06-20 10:45:00,4.78789,4.78893,4.78665,4.7875,57000000.0
2008-06-20 10:50:00,4.78858,4.78882,4.7856,4.78663,73000000.0
2008-06-20 10:55:00,4.78467,4.78609,4.78384,4.78462,62000000.0
2008-06-20 11:00:00,4.78521,4.78535,4.78367,4.78498,52000000.0
2008-06-20 11:05:00,4.78511,4.78538,4.78306,4.78407,66000000.0
2008-06-20 11:10:00,4.78501,4.78596,4.78328,4.78444,59000000.0
2008-06-20 11:15:00,4.78421,4.78488,4.78241,4.7848,86000000.0
2008-06-20 11:20:00,4.78562,4.78744,4.78374,4.78718,78000000.0
2008-06-20 11:25:00,4.78748,4.78921,4.78509,4.78614,53000000.0
2008-06-20 11:30:00,4.78609,4.78668,4.78396,4.78475,51000000.0
2008-06-20 11:35:00,4.78497,4.78702,4.78338,4.78494,65000000.0
2008-06-20 11:40:00,4.78351,4.78361,4.77651,4.77932,66000000.0
2008-06-20 11:45:00,4.77872,4.77872,4.77421,4.7771,64000000.0
2008-06-20 11:50:00,4.77489,4.77791,4.77446,4.77683,70000000.0
2008-06-20 11:55:00,4.77673,4.77717,4.77421,4.77616,61000000.0
2008-06-20 12:00:00,4.77608,4.77621,4.77203,4.77347,74000000.0
2008-06-20 12:05:00,4.77227,4.77289,4.76949,4.77244,75000000.0
2008-06-20 12:10:00,4.77237,4.77242,4.76911,4.77143,81000000.0
2008-06-20 12:15:00,4.77075,4.77184,4.76898,4.76984,62000000.0
2008-06-20 12:20:00,4.76846,4.77083,4.76737,4.77053,52000000.0
2008-06-20 12:25:00,4.77008,4.77215,4.76886,4.77148,68000000.0
2008-06-20 12:30:00,4.77171,4.77247,4.77005,4.7713,71000000.0
2008-06-20 12:35:00,4.77099,4.77141,4.7683,4.76954,59000000.0
2008-06-20 12:40:00,4.76967,4.77137,4.76848,4.77058,68000000.0
2008-06-20 12:45:00,4.77084,4.77197,4.76927,4.7705,61000000.0
2008-06-20 12:50:00,4.77177,4.7719,4.76869,4.7705,68000000.0
2008-06-20 12:55:00,4.7691,4.77136,4.76879,4.77084,76000000.0
2008-06-20 13:00:00,4.77086,4.77211,4.7693,4.77024,71000000.0
2008-06-20 13:05:00,4.7691,4.77101,4.76793,4.77068,60000000.0
2008-06-20 13:10:00,4.76874,4.77006,4.76653,4.76943,56000000.0
2008-06-20 13:15:00,4.77114,4.77136,4.76755,4.76807,77000000.0
2008-06-20 13:20:00,4.7691,4.7697,4.76719,4.76768,63000000.0
2008-06-20 13:25:00,4.76872,4.76926,4.76633,4.76734,60000000.0
2008-06-20 13:30:00,4.76741,4.76942,4.76647,4.76866,65000000.0
2008-06-20 13:35:00,4.76983,4.77002,4.76736,4.76858,52000000.0
2008-06-20 13:40:00,4.77028,4.77085,4.76799,4.76919,76000000.0
2008-06-20 13:45:00,4.77044,4.77055,4.76805,4.77029,56000000.0
2008-06-20 13:50:00,4.76867,4.77097,4.76867,4.77053,60000000.0
2008-06-20 13:55:00,4.76993,4.77153,4.76916,4.77035,72000000.0
2008-06-20 14:00:00,4.77142,4.77258,4.76947,4.77247,59000000.0
2008-06-20 14:05:00,4.77251,4.7738,4.76961,4.77036,58000000.0
2008-06-20 14:10:00,4.77016,4.77185,4.76927,4.77028,64000000.0
2008-06-20 14:15:00,4.77055,4.77178,4.76939,4.77055,55000000.0
2008-06-20 14:20:00,4.77026,4.77179,4.76922,4.76971,65000000.0
2008-06-20 14:25:00,4.76952,4.77218,4.76952,4.77117,55000000.0
2008-06-20 14:30:00,4.77099,4.77177,4.76835,4.7703,62000000.0
2008-06-20 14:35:00,4.77192,4.77283,4.77025,4.77182,78000000.0
2008-06-20 14:40:00,4.77085,4.77327,4.77084,4.77174,63000000.0
2008-06-20 14:45:00,4.77279,4.77425,4.77168,4.77265,79000000.0
2008-06-20 14:50:00,4.77309,4.77417,4.7718,4.7729,77000000.0
2008-06-20 14:55:00,4.7738,4.7738,4.77155,4.77314,81000000.0
2008-06-20 15:00:00,4.77285,4.77342,4.77075,4.77142,62000000.0
2008-06-20 15:05:00,4.77048,4.77238,4.76975,4.77129,66000000.0
2008-06-20 15:10:00,4.7716,4.77255,4.76972,4.77255,65000000.0
2008-06-20 15:15:00,4.77215,4.77391,4.77086,4.77391,70000000.0
2008-06-20 15:20:00,4.77388,4.77583,4.7735,4.77509,64000000.0
2008-06-20 15:25:00,4.77605,4.77738,4.77357,4.77589,61000000.0
2008-06-20 15:30:00,4.77547,4.77701,4.77434,4.77537,57000000.0
2008-06-20 15:35:00,4.77634,4.77634,4.77098,4.77098,70000000.0
2008-06-20 15:40:00,4.77208,4.77372,4.77081,4.77238,56000000.0
2008-06-20 15:45:00,4.77139,4.77255,4.76937,4.76937,63000000.0
2008-06-20 15:50:00,4.77027,4.77038,4.76667,4.76722,61000000.0
2008-06-20 15:55:00,4.76795,4.76953,4.76762,4.76953,63000000.0
2008-06-20 16:00:00,4.76879,4.76901,4.76209,4.76416,52000000.0
2008-06-20 16:05:00,4.7635,4.76361,4.76047,4.76209,68000000.0
2008-06-20 16:10:00,4.76213,4.76426,4.76172,4.76264,62000000.0
2008-06-20 16:15:00,4.76187,4.76266,4.75895,4.75901,64000000.0
2008-06-20 16:20:00,4.75972,4.76169,4.75908,4.76068,60000000.0
2008-06-20 16:25:00,4.76145,4.76169,4.75824,4.76045,74000000.0
2008-06-20 16:30:00,4.75923,4.7611,4.75823,4.75893,64000000.0
2008-06-20 16:35:00,4.75922,4.76053,4.75801,4.7597,76000000.0
2008-06-20 16:40:00,4.75874,4.76244,4.75775,4.76244,63000000.0
2008-06-20 16:45:00,4.76258,4.76392,4.76106,4.76374,67000000.0
2008-06-20 16:50:00,4.76465,4.76465,4.76178,4.76261,71000000.0
2008-06-20 16:55:00,4.76399,4.76563,4.76288,4.76452,61000000.0
2008-06-20 17:00:00,4.7641,4.76576,4.76351,4.7639,49000000.0
2008-06-20 17:05:00,4.7648,4.76532,4.76204,4.7633,72000000.0
2008-06-20 17:10:00,4.76199,4.76443,4.76161,4.76235,55000000.0
2008-06-20 17:15:00,4.76285,4.76366,4.76097,4.76348,62000000.0
2008-06-20 17:20:00,4.76143,4.76361,4.76143,4.76199,72000000.0
2008-06-20 17:25:00,4.7628,4.76331,4.76113,4.7615,57000000.0
2008-06-20 17:30:00,4.76234,4.76348,4.76099,4.76185,60000000.0
2008-06-20 17:35:00,4.7608,4.76287,4.76053,4.76193,60000000.0
2008-06-20 17:40:00,4.76167,4.76486,4.76088,4.76463,74000000.0
2008-06-20 17:45:00,4.76427,4.76483,4.76179,4.76365,70000000.0
2008-06-20 17:50:00,4.76267,4.76533,4.76244,4.76365,50000000.0
2008-06-20 17:55:00,4.76542,4.76693,4.76412,4.76693,75000000.0
2008-06-20 18:00:00,4.76641,4.76737,4.7645,4.76716,68000000.0
2008-06-20 18:05:00,4.76754,4.76892,4.76575,4.76575,74000000.0
2008-06-20 18:10:00,4.76782,4.76816,4.76576,4.76753,76000000.0
2008-06-20 18:15:00,4.76715,4.76897,4.76564,4.7662,74000000.0
2008-06-20 18:20:00,4.76639,4.76719,4.76447,4.7645,85000000.0
2008-06-20 18:25:00,4.76562,4.766,4.7638,4.76476,69000000.0
2008-06-20 18:30:00,4.76533,4.76694,4.76432,4.76534,68000000.0
2008-06-20 18:35:00,4.76523,4.76655,4.76458,4.7652,74000000.0
2008-06-20 18:40:00,4.7653,4.76699,4.76471,4.7651,72000000.0
2008-06-20 18:45:00,4.76476,4.76642,4.76383,4.76383,67000000.0
2008-06-20 18:50:00,4.7656,4.76652,4.76385,4.76591,66000000.0
2008-06-20 18:55:00,4.76626,4.76697,4.76448,4.76575,62000000.0
2008-06-20 19:00:00,4.76754,4.76806,4.76562,4.76647,70000000.0
2008-06-20 19:05:00,4.76671,4.76847,4.76569,4.76842,81000000.0
2008-06-20 19:10:00,4.76731,4.76941,4.76681,4.76762,76000000.0
2008-06-20 19:15:00,4.76818,4.76892,4.76578,4.76731,58000000.0
2008-06-20 19:20:00,4.76699,4.76732,4.76432,4.76479,56000000.0
2008-06-20 19:25:00,4.76528,4.76596,4.76305,4.76378,62000000.0
2008-06-20 19:30:00,4.76373,4.76599,4.7632,4.7652,56000000.0
2008-06-20 19:35:00,4.7645,4.76568,4.76184,4.76184,64000000.0
2008-06-20 19:40:00,4.7626,4.76433,4.76118,4.76265,59000000.0
2008-06-20 19:45:00,4.76421,4.76501,4.76258,4.76501,58000000.0
2008-06-20 19:50:00,4.76543,4.76694,4.76407,4.76464,73000000.0
2008-06-20 19:55:00,4.76444,4.76727,4.76377,4.76675,65000000.0
2008-06-20 20:00:00,4.76568,4.76619,4.76426,4.76492,62000000.0
2008-06-20 20:05:00,4.76506,4.76695,4.76457,4.76606,67000000.0
2008-06-20 20:10:00,4.76628,4.7664,4.76421,4.76546,59000000.0
2008-06-20 20:15:00,4.76493,4.76697,4.76468,4.76525,55000000.0
2008-06-20 20:20:00,4.76505,4.76749,4.76505,4.76749,63000000.0
2008-06-20 20:25:00,4.76749,4.76847,4.76549,4.76549,61000000.0
2008-06-20 20:30:00,4.76661,4.76716,4.76483,4.76613,78000000.0
2008-06-20 20:35:00,4.76558,4.76654,4.76374,4.76453,76000000.0
2008-06-20 20:40:00,4.76414,4.76611,4.76335,4.76556,80000000.0
2008-06-20 20:45:00,4.76529,4.76611,4.76357,4.76438,82000000.0
2008-06-20 20:50:00,4.76345,4.76677,4.76345,4.76671,59000000.0
2008-06-20 20:55:00,4.766,4.76757,4.76542,4.76737,58000000.0
2008-06-20 21:00:00,4.7673,4.77082,4.7673,4.77035,64000000.0
2008-06-20 21:05:00,4.76997,4.77111,4.76838,4.7707,56000000.0
2008-06-20 21:10:00,4.77008,4.77029,4.76797,4.76905,69000000.0
2008-06-20 21:15:00,4.76843,4.76987,4.76784,4.76955,71000000.0
2008-06-20 21:20:00,4.76977,4.77033,4.76791,4.77033,72000000.0
2008-06-20 21:25:00,4.77061,4.77095,4.7687,4.76912,58000000.0
2008-06-20 21:30:00,4.76857,4.76904,4.76682,4.76776,71000000.0
2008-06-20 21:35:00,4.7667,4.76831,4.76653,4.7667,68000000.0
2008-06-20 21:40:00,4.76819,4.76902,4.7667,4.76859,69000000.0
2008-06-20 21:45:00,4.76884,4.76933,4.76672,4.76808,73000000.0
2008-06-20 21:50:00,4.76779,4.76913,4.76703,4.76841,81000000.0
2008-06-20 21:55:00,4.76813,4.76874,4.76502,4.76612,77000000.0
2008-06-20 22:00:00,4.76682,4.76733,4.76527,4.76634,70000000.0
2008-06-20 22:05:00,4.76493,4.76695,4.76493,4.766,62000000.0
2008-06-20 22:10:00,4.76617,4.76696,4.76522,4.76617,77000000.0
2008-06-20 22:15:00,4.7671,4.76879,4.76608,4.76745,61000000.0
2008-06-20 22:20:00,4.76849,4.76975,4.76805,4.7695,78000000.0
2008-06-20 22:25:00,4.76995,4.77153,4.76904,4.77137,76000000.0
2008-06-20 22:30:00,4.77081,4.77213,4.76996,4.77085,66000000.0
2008-06-20 22:35:00,4.77188,4.773,4.77058,4.773,79000000.0
2008-06-20 22:40:00,4.7727,4.77311,4.7702,4.77078,67000000.0
2008-06-20 22:45:00,4.77093,4.77288,4.7697,4.7728,59000000.0
2008-06-20 22:50:00,4.77327,4.77377,4.77148,4.77303,72000000.0
2008-06-20 22:55:00,4.77293,4.77402,4.77146,4.77231,62000000.0
2008-06-23 02:00:00,4.77295,4.7738,4.76756,4.76793,61000000.0
2008-06-23 02:05:00,4.76802,4.77047,4.76684,4.76871,67000000.0
2008-06-23 02:10:00,4.7688,4.7688,4.76544,4.76812,68000000.0
2008-06-23 02:15:00,4.76771,4.77005,4.76771,4.76915,72000000.0
2008-06-23 02:20:00,4.7687,4.77136,4.76865,4.76939,71000000.0
2008-06-23 02:25:00,4.7704,4.7718,4.76943,4.77078,68000000.0
2008-06-23 02:30:00,4.77047,4.77172,4.76888,4.76888,70000000.0
2008-06-23 02:35:00,4.76918,4.77058,4.76795,4.76989,59000000.0
2008-06-23 02:40:00,4.77,4.77072,4.76881,4.7695,63000000.0
2008-06-23 02:45:00,4.76956,4.7699,4.76838,4.76946,55000000.0
2008-06-23 02:50:00,4.76946,4.76997,4.76793,4.76913,70000000.0
2008-06-23 02:55:00,4.76854,4.76939,4.76673,4.76819,63000000.0
2008-06-23 03:00:00,4.76843,4.76964,4.76729,4.76947,66000000.0
2008-06-23 03:05:00,4.76907,4.77075,4.76823,4.76881,60000000.0
2008-06-23 03:10:00,4.76987,4.77122,4.7685,4.76988,63000000.0
2008-06-23 03:15:00,4.76983,4.77024,4.76837,4.76989,61000000.0
2008-06-23 03:20:00,4.76941,4.76989,4.76698,4.76736,80000000.0
2008-06-23 03:25:00,4.76752,4.76936,4.76658,4.76879,64000000.0
2008-06-23 03:30:00,4.76833,4.76978,4.76794,4.76898,66000000.0
2008-06-23 03:35:00,4.76938,4.76966,4.76631,4.76722,60000000.0
2008-06-23 03:40:00,4.76764,4.76984,4.7662,4.76939,65000000.0
2008-06-23 03:45:00,4.76903,4.76955,4.76725,4.76739,63000000.0
2008-06-23 03:50:00,4.76772,4.76924,4.76674,4.76832,62000000.0
2008-06-23 03:55:00,4.7684,4.76901,4.76755,4.76895,70000000.0
2008-06-23 04:00:00,4.7682,4.7716,4.76812,4.77109,76000000.0
2008-06-23 04:05:00,4.7702,4.77138,4.7692,4.77032,67000000.0
2008-06-23 04:10:00,4.76917,4.77036,4.76905,4.76947,76000000.0
2008-06-23 04:15:00,4.76898,4.77153,4.76898,4.77153,80000000.0
2008-06-23 04:20:00,4.77109,4.77136,4.76935,4.76985,62000000.0
2008-06-23 04:25:00,4.77029,4.77045,4.76919,4.77045,72000000.0
2008-06-23 04:30:00,4.76985,4.77005,4.76914,4.76914,64000000.0
2008-06-23 04:35:00,4.76913,4.77022,4.76884,4.76958,66000000.0
2008-06-23 04:40:00,4.7699,4.77094,4.7689,4.76957,65000000.0
2008-06-23 04:45:00,4.77034,4.77185,4.7696,4.77099,66000000.0
2008-06-23 04:50:00,4.77124,4.77292,4.77089,4.77165,60000000.0
2008-06-23 04:55:00,4.7718,4.77343,4.77105,4.77257,68000000.0
2008-06-23 05:00:00,4.77225,4.77478,4.77182,4.77344,64000000.0
2008-06-23 05:05:00,4.77317,4.77429,4.77199,4.77238,70000000.0
2008-06-23 05:10:00,4.77238,4.77344,4.77117,4.77223,68000000.0
2008-06-23 05:15:00,4.77199,4.77229,4.76929,4.77017,63000000.0
2008-06-23 05:20:00,4.76927,4.77236,4.76912,4.77131,56000000.0
2008-06-23 05:25:00,4.77171,4.77171,4.76955,4.77,60000000.0
2008-06-23 05:30:00,4.76927,4.77123,4.76905,4.77123,63000000.0
2008-06-23 05:35:00,4.77093,4.77093,4.76933,4.77007,69000000.0
2008-06-23 05:40:00,4.7704,4.77102,4.76913,4.77017,69000000.0
2008-06-23 05:45:00,4.77017,4.77061,4.76859,4.76947,64000000.0
2008-06-23 05:50:00,4.76941,4.77059,4.76715,4.76862,67000000.0
2008-06-23 05:55:00,4.76852,4.77008,4.76792,4.76906,79000000.0
2008-06-23 06:00:00,4.76895,4.7696,4.76802,4.76854,72000000.0
2008-06-23 06:05:00,4.76898,4.76944,4.76765,4.76791,62000000.0
2008-06-23 06:10:00,4.76868,4.77061,4.76795,4.76905,62000000.0
2008-06-23 06:15:00,4.76979,4.76988,4.76803,4.76907,65000000.0
2008-06-23 06:20:00,4.76988,4.77011,4.76829,4.76931,88000000.0
2008-06-23 06:25:00,4.76953,4.76999,4.76784,4.76842,59000000.0
2008-06-23 06:30:00,4.76832,4.76937,4.76749,4.76858,58000000.0
2008-06-23 06:35:00,4.76867,4.76995,4.76773,4.76773,52000000.0
2008-06-23 06:40:00,4.76926,4.76963,4.76795,4.76902,68000000.0
2008-06-23 06:45:00,4.76882,4.77071,4.76804,4.76988,62000000.0
2008-06-23 06:50:00,4.77026,4.77178,4.76925,4.77057,66000000.0
2008-06-23 06:55:00,4.77177,4.77327,4.77119,4.77197,72000000.0
2008-06-23 07:00:00,4.77147,4.7724,4.76999,4.77035,65000000.0
2008-06-23 07:05:00,4.76981,4.77129,4.76873,4.76968,62000000.0
2008-06-23 07:10:00,4.76983,4.77225,4.769,4.77056,67000000.0
2008-06-23 07:15:00,4.77167,4.77271,4.77018,4.77018,89000000.0
2008-06-23 07:20:00,4.77054,4.77246,4.76961,4.77246,70000000.0
2008-06-23 07:25:00,4.77109,4.77447,4.77034,4.77368,59000000.0
2008-06-23 07:30:00,4.77412,4.7746,4.7719,4.77396,63000000.0
2008-06-23 07:35:00,4.77337,4.77495,4.77287,4.77344,65000000.0
2008-06-23 07:40:00,4.77484,4.77624,4.77324,4.77456,64000000.0
2008-06-23 07:45:00,4.77454,4.7771,4.77366,4.77698,66000000.0
2008-06-23 07:50:00,4.77635,4.7783,4.77471,4.77679,65000000.0
2008-06-23 07:55:00,4.77692,4.77827,4.77569,4.77617,67000000.0
2008-06-23 08:00:00,4.77616,4.77825,4.77499,4.77729,68000000.0
2008-06-23 08:05:00,4.77771,4.78039,4.77712,4.77953,71000000.0
2008-06-23 08:10:00,4.77763,4.77995,4.7775,4.77922,70000000.0
2008-06-23 08:15:00,4.77984,4.7807,4.77711,4.77917,70000000.0
2008-06-23 08:20:00,4.77861,4.78054,4.77711,4.77801,63000000.0
2008-06-23 08:25:00,4.77867,4.77887,4.77693,4.77855,66000000.0
2008-06-23 08:30:00,4.7783,4.77843,4.77494,4.77522,62000000.0
2008-06-23 08:35:00,4.77623,4.77875,4.77538,4.7779,72000000.0
2008-06-23 08:40:00,4.77746,4.77769,4.77577,4.77657,61000000.0
2008-06-23 08:45:00,4.77679,4.77717,4.77492,4.77555,68000000.0
2008-06-23 08:50:00,4.77634,4.77826,4.77555,4.77707,76000000.0
2008-06-23 08:55:00,4.77742,4.7795,4.77621,4.77833,70000000.0
2008-06-23 09:00:00,4.77956,4.78658,4.77823,4.78432,71000000.0
2008-06-23 09:05:00,4.78439,4.78676,4.78263,4.7866,63000000.0
2008-06-23 09:10:00,4.78548,4.7871,4.78269,4.78347,66000000.0
2008-06-23 09:15:00,4.78497,4.78532,4.78272,4.78272,67000000.0
2008-06-23 09:20:00,4.78375,4.78517,4.78252,4.78362,76000000.0
2008-06-23 09:25:00,4.78347,4.78583,4.78331,4.78383,65000000.0
2008-06-23 09:30:00,4.78385,4.78624,4.78284,4.78413,67000000.0
2008-06-23 09:35:00,4.78368,4.78692,4.78368,4.78618,63000000.0
2008-06-23 09:40:00,4.78767,4.78842,4.78496,4.78842,61000000.0
2008-06-23 09:45:00,4.78749,4.78907,4.78648,4.78699,58000000.0
2008-06-23 09:50:00,4.78765,4.78826,4.78545,4.78617,73000000.0
2008-06-23 09:55:00,4.7865,4.79404,4.78427,4.79404,72000000.0
2008-06-23 10:00:00,4.79534,4.80082,4.79435,4.79945,66000000.0
2008-06-23 10:05:00,4.79967,4.79998,4.79646,4.79811,86000000.0
2008-06-23 10:10:00,4.79933,4.80107,4.79669,4.79797,60000000.0
2008-06-23 10:15:00,4.79986,4.80207,4.79799,4.80163,76000000.0
2008-06-23 10:20:00,4.80225,4.80575,4.80067,4.80395,64000000.0
2008-06-23 10:25:00,4.80255,4.80367,4.79848,4.80078,63000000.0
2008-06-23 10:30:00,4.80109,4.80213,4.79977,4.80146,62000000.0
2008-06-23 10:35:00,4.80173,4.8019,4.79876,4.7994,55000000.0
2008-06-23 10:40:00,4.79852,4.8002,4.79649,4.79739,71000000.0
2008-06-23 10:45:00,4.79729,4.79933,4.7971,4.79857,57000000.0
2008-06-23 10:50:00,4.79861,4.79974,4.79694,4.79755,73000000.0
2008-06-23 10:55:00,4.79757,4.79979,4.79666,4.79943,62000000.0
2008-06-23 11:00:00,4.79888,4.80002,4.79653,4.79672,52000000.0
2008-06-23 11:05:00,4.79835,4.79938,4.79669,4.7984,66000000.0
2008-06-23 11:10:00,4.79771,4.80097,4.7975,4.7975,59000000.0
2008-06-23 11:15:00,4.79913,4.79913,4.79706,4.79836,86000000.0
2008-06-23 11:20:00,4.79853,4.79907,4.79656,4.79822,78000000.0
2008-06-23 11:25:00,4.79791,4.79876,4.7939,4.79558,53000000.0
2008-06-23 11:30:00,4.79442,4.79645,4.79356,4.79509,51000000.0
2008-06-23 11:35:00,4.79647,4.79727,4.79442,4.7963,65000000.0
2008-06-23 11:40:00,4.79552,4.79666,4.7928,4.79666,66000000.0
2008-06-23 11:45:00,4.79648,4.79738,4.79479,4.79647,64000000.0
2008-06-23 11:50:00,4.79538,4.79753,4.79509,4.79674,70000000.0
2008-06-23 11:55:00,4.7983,4.79862,4.79672,4.79862,61000000.0
2008-06-23 12:00:00,4.79842,4.79967,4.79673,4.79705,74000000.0
2008-06-23 12:05:00,4.79712,4.79841,4.79616,4.79742,75000000.0
2008-06-23 12:10:00,4.79712,4.79968,4.79619,4.79919,81000000.0
2008-06-23 12:15:00,4.79892,4.80209,4.79878,4.80034,62000000.0
2008-06-23 12:20:00,4.80085,4.80085,4.79701,4.7975,52000000.0
2008-06-23 12:25:00,4.79723,4.7988,4.79665,4.79665,68000000.0
2008-06-23 12:30:00,4.79679,4.79746,4.79435,4.79575,71000000.0
2008-06-23 12:35:00,4.79564,4.79797,4.79519,4.79707,59000000.0
2008-06-23 12:40:00,4.79688,4.79797,4.79622,4.79709,68000000.0
2008-06-23 12:45:00,4.79761,4.79774,4.79568,4.79711,61000000.0
2008-06-23 12:50:00,4.79718,4.79872,4.79649,4.7981,68000000.0
2008-06-23 12:55:00,4.7986,4.79895,4.79721,4.79807,76000000.0
2008-06-23 13:00:00,4.7984,4.79962,4.79726,4.799,71000000.0
2008-06-23 13:05:00,4.79877,4.79974,4.79789,4.79803,60000000.0
2008-06-23 13:10:00,4.79999,4.80131,4.79849,4.80131,56000000.0
2008-06-23 13:15:00,4.80155,4.80195,4.79809,4.80017,77000000.0
2008-06-23 13:20:00,4.80025,4.8014,4.79908,4.80074,63000000.0
2008-06-23 13:25:00,4.79949,4.80047,4.79678,4.79706,60000000.0
2008-06-23 13:30:00,4.79767,4.79828,4.79557,4.79637,65000000.0
2008-06-23 13:35:00,4.79666,4.7982,4.79577,4.79711,52000000.0
2008-06-23 13:40:00,4.79744,4.79823,4.79592,4.79823,76000000.0
2008-06-23 13:45:00,4.79805,4.79837,4.79621,4.79772,56000000.0
2008-06-23 13:50:00,4.79789,4.79951,4.7975,4.79872,60000000.0
2008-06-23 13:55:00,4.79932,4.80082,4.79777,4.80039,72000000.0
2008-06-23 14:00:00,4.79963,4.80118,4.7976,4.79877,59000000.0
2008-06-23 14:05:00,4.79722,4.79889,4.7961,4.79753,58000000.0
2008-06-23 14:10:00,4.79773,4.80049,4.79584,4.80031,64000000.0
2008-06-23 14:15:00,4.8001,4.80204,4.79916,4.80096,55000000.0
2008-06-23 14:20:00,4.80264,4.80378,4.8014,4.80265,65000000.0
2008-06-23 14:25:00,4.80233,4.80365,4.80123,4.80178,55000000.0
2008-06-23 14:30:00,4.80364,4.80578,4.80202,4.80428,62000000.0
2008-06-23 14:35:00,4.8039,4.81212,4.8038,4.81038,78000000.0
2008-06-23 14:40:00,4.81096,4.81217,4.80829,4.80901,63000000.0
2008-06-23 14:45:00,4.80999,4.81363,4.80866,4.80979,79000000.0
2008-06-23 14:50:00,4.81094,4.81199,4.80937,4.80953,77000000.0
2008-06-23 14:55:00,4.80872,4.81031,4.80695,4.80836,81000000.0
2008-06-23 15:00:00,4.80971,4.81237,4.80893,4.81156,62000000.0
2008-06-23 15:05:00,4.81009,4.81184,4.80933,4.80933,66000000.0
2008-06-23 15:10:00,4.81011,4.81034,4.80653,4.80865,65000000.0
2008-06-23 15:15:00,4.80881,4.8092,4.80664,4.80835,70000000.0
2008-06-23 15:20:00,4.80698,4.80887,4.8067,4.80695,64000000.0
2008-06-23 15:25:00,4.8074,4.8089,4.80693,4.80767,61000000.0
2008-06-23 15:30:00,4.8083,4.80922,4.80582,4.80747,57000000.0
2008-06-23 15:35:00,4.80629,4.809,4.80542,4.80681,70000000.0
2008-06-23 15:40:00,4.80842,4.80891,4.8056,4.8071,56000000.0
2008-06-23 15:45:00,4.80671,4.80714,4.80438,4.80572,63000000.0
2008-06-23 15:50:00,4.80548,4.8066,4.80425,4.80569,61000000.0
2008-06-23 15:55:00,4.80633,4.80705,4.80476,4.80659,63000000.0
2008-06-23 16:00:00,4.80506,4.80668,4.80399,4.8056,52000000.0
2008-06-23 16:05:00,4.8068,4.80809,4.80541,4.80578,68000000.0
2008-06-23 16:10:00,4.80644,4.80878,4.80539,4.80829,62000000.0
2008-06-23 16:15:00,4.80818,4.80893,4.80655,4.80795,64000000.0
2008-06-23 16:20:00,4.80731,4.8097,4.80696,4.80789,60000000.0
2008-06-23 16:25:00,4.80884,4.80944,4.80707,4.80919,74000000.0
2008-06-23 16:30:00,4.80898,4.81075,4.80674,4.80993,64000000.0
2008-06-23 16:35:00,4.81075,4.81167,4.80854,4.80921,76000000.0
2008-06-23 16:40:00,4.80909,4.81103,4.80827,4.80955,63000000.0
2008-06-23 16:45:00,4.81022,4.81059,4.80792,4.80821,67000000.0
2008-06-23 16:50:00,4.80921,4.80973,4.80748,4.8091,71000000.0
2008-06-23 16:55:00,4.80916,4.81084,4.80848,4.81067,61000000.0
2008-06-23 17:00:00,4.80963,4.81347,4.80963,4.81347,49000000.0
2008-06-23 17:05:00,4.81321,4.81508,4.81226,4.81411,72000000.0
2008-06-23 17:10:00,4.81297,4.81497,4.81198,4.81481,55000000.0
2008-06-23 17:15:00,4.81382,4.81613,4.81096,4.81187,62000000.0
2008-06-23 17:20:00,4.81038,4.8125,4.80932,4.81129,72000000.0
2008-06-23 17:25:00,4.81152,4.8123,4.80945,4.81059,57000000.0
2008-06-23 17:30:00,4.81162,4.81162,4.80763,4.80939,60000000.0
2008-06-23 17:35:00,4.80955,4.81037,4.80689,4.80826,60000000.0
2008-06-23 17:40:00,4.80699,4.80929,4.8067,4.8077,74000000.0
2008-06-23 17:45:00,4.80804,4.80946,4.80718,4.80894,70000000.0
2008-06-23 17:50:00,4.80862,4.80906,4.80665,4.80874,50000000.0
2008-06-23 17:55:00,4.80795,4.80931,4.80767,4.80913,75000000.0
2008-06-23 18:00:00,4.80836,4.80865,4.80663,4.80733,68000000.0
2008-06-23 18:05:00,4.80706,4.80797,4.80473,4.80548,74000000.0
2008-06-23 18:10:00,4.80485,4.80632,4.80411,4.8054,76000000.0
2008-06-23 18:15:00,4.80537,4.80646,4.80369,4.80401,74000000.0
2008-06-23 18:20:00,4.80563,4.80563,4.80305,4.80473,85000000.0
2008-06-23 18:25:00,4.80381,4.80453,4.80196,4.8036,69000000.0
2008-06-23 18:30:00,4.80283,4.80417,4.80155,4.80343,68000000.0
2008-06-23 18:35:00,4.80321,4.80387,4.8019,4.80263,74000000.0
2008-06-23 18:40:00,4.80311,4.80384,4.80168,4.80371,72000000.0
2008-06-23 18:45:00,4.80327,4.80491,4.80207,4.80491,67000000.0
2008-06-23 18:50:00,4.80458,4.80501,4.80141,4.80235,66000000.0
2008-06-23 18:55:00,4.80187,4.80253,4.79958,4.80123,62000000.0
2008-06-23 19:00:00,4.80221,4.80289,4.80052,4.80222,70000000.0
2008-06-23 19:05:00,4.80091,4.80178,4.79893,4.80071,81000000.0
2008-06-23 19:10:00,4.80016,4.8017,4.79913,4.80026,76000000.0
2008-06-23 19:15:00,4.801,4.80174,4.79999,4.80042,58000000.0
2008-06-23 19:20:00,4.80119,4.80269,4.79973,4.80216,56000000.0
2008-06-23 19:25:00,4.80125,4.80274,4.79978,4.80138,62000000.0
2008-06-23 19:30:00,4.8003,4.80175,4.79976,4.80121,56000000.0
2008-06-23 19:35:00,4.80044,4.80324,4.80044,4.80226,64000000.0
2008-06-23 19:40:00,4.80168,4.80281,4.80095,4.80181,59000000.0
2008-06-23 19:45:00,4.80171,4.80274,4.80069,4.80172,58000000.0
2008-06-23 19:50:00,4.80151,4.80275,4.80066,4.80144,73000000.0
2008-06-23 19:55:00,4.80157,4.80292,4.80066,4.80214,65000000.0
2008-06-23 20:00:00,4.80236,4.80303,4.80012,4.80159,62000000.0
2008-06-23 20:05:00,4.80039,4.80254,4.79994,4.80133,67000000.0
2008-06-23 20:10:00,4.80151,4.80231,4.80029,4.80166,59000000.0
2008-06-23 20:15:00,4.80176,4.80285,4.80061,4.80154,55000000.0
2008-06-23 20:20:00,4.80261,4.80338,4.80078,4.80209,63000000.0
2008-06-23 20:25:00,4.80121,4.80213,4.80048,4.80104,61000000.0
2008-06-23 20:30:00,4.80131,4.80242,4.80054,4.80142,78000000.0
2008-06-23 20:35:00,4.80154,4.80222,4.80036,4.8013,76000000.0
2008-06-23 20:40:00,4.80153,4.80233,4.80038,4.80069,80000000.0
2008-06-23 20:45:00,4.80008,4.80179,4.79995,4.80094,82000000.0
2008-06-23 20:50:00,4.80155,4.80155,4.79956,4.79956,59000000.0
2008-06-23 20:55:00,4.80004,4.80061,4.79824,4.79916,58000000.0
2008-06-23 21:00:00,4.79852,4.7992,4.79758,4.79814,64000000.0
2008-06-23 21:05:00,4.79862,4.79951,4.79756,4.79919,56000000.0
2008-06-23 21:10:00,4.79871,4.79994,4.79776,4.79843,69000000.0
2008-06-23 21:15:00,4.79936,4.79939,4.79744,4.79887,71000000.0
2008-06-23 21:20:00,4.79809,4.7993,4.79708,4.79886,72000000.0
2008-06-23 21:25:00,4.79851,4.79985,4.79755,4.79889,58000000.0
2008-06-23 21:30:00,4.79939,4.80038,4.79785,4.79948,71000000.0
2008-06-23 21:35:00,4.79823,4.80039,4.79818,4.79948,68000000.0
2008-06-23 21:40:00,4.79841,4.7999,4.79814,4.79952,69000000.0
2008-06-23 21:45:00,4.79896,4.79996,4.798,4.79884,73000000.0
2008-06-23 21:50:00,4.79939,4.79949,4.79709,4.79883,81000000.0
2008-06-23 21:55:00,4.79872,4.79961,4.79763,4.79899,77000000.0
2008-06-23 22:00:00,4.79825,4.79949,4.79765,4.79886,70000000.0
2008-06-23 22:05:00,4.79763,4.7996,4.79757,4.79869,62000000.0
2008-06-23 22:10:00,4.79835,4.80076,4.79812,4.80002,77000000.0
2008-06-23 22:15:00,4.79998,4.80085,4.79894,4.80049,61000000.0
2008-06-23 22:20:00,4.79956,4.80118,4.79947,4.80035,78000000.0
2008-06-23 22:25:00,4.80171,4.80263,4.80015,4.80125,76000000.0
2008-06-23 22:30:00,4.8018,4.80191,4.79983,4.80103,66000000.0
2008-06-23 22:35:00,4.8012,4.8019,4.79999,4.80124,79000000.0
2008-06-23 22:40:00,4.8008,4.80211,4.80043,4.8017,67000000.0
2008-06-23 22:45:00,4.80117,4.80278,4.80026,4.80257,59000000.0
2008-06-23 22:50:00,4.80126,4.80255,4.80096,4.80205,72000000.0
2008-06-23 22:55:00,4.80175,4.8019,4.79908,4.80092,62000000.0
2008-06-23 23:00:00,4.80111,4.80111,4.79812,4.79825,65000000.0
2008-06-23 23:05:00,4.798,4.79943,4.79762,4.79875,71000000.0
2008-06-23 23:10:00,4.79842,4.79982,4.79783,4.79877,63000000.0
2008-06-23 23:15:00,4.79878,4.79922,4.79726,4.7991,54000000.0
2008-06-23 23:20:00,4.79834,4.799,4.79738,4.79778,64000000.0
2008-06-23 23:25:00,4.79813,4.79841,4.79632,4.79698,66000000.0
2008-06-23 23:30:00,4.79814,4.79889,4.79675,4.79832,53000000.0
2008-06-23 23:35:00,4.7982,4.79964,4.79752,4.79844,62000000.0
2008-06-23 23:40:00,4.7988,4.80009,4.79847,4.79927,57000000.0
2008-06-23 23:45:00,4.79967,4.80136,4.7985,4.80012,77000000.0
2008-06-23 23:50:00,4.80017,4.8014,4.79956,4.80119,66000000.0
2008-06-23 23:55:00,4.80106,4.80194,4.80022,4.80131,70000000.0
2008-06-24 00:00:00,4.80032,4.80139,4.79862,4.7996,63000000.0
2008-06-24 00:05:00,4.7984,4.80031,4.79822,4.7996,74000000.0
2008-06-24 00:10:00,4.79971,4.79977,4.79795,4.79922,53000000.0
2008-06-24 00:15:00,4.79995,4.80029,4.79842,4.80027,82000000.0
2008-06-24 00:20:00,4.80015,4.80015,4.79801,4.79905,60000000.0
2008-06-24 00:25:00,4.79878,4.79909,4.79714,4.798,68000000.0
2008-06-24 00:30:00,4.79835,4.80001,4.79702,4.79868,71000000.0
2008-06-24 00:35:00,4.79933,4.79964,4.79776,4.79857,62000000.0
2008-06-24 00:40:00,4.79819,4.79974,4.79783,4.79828,50000000.0
2008-06-24 00:45:00,4.79915,4.8008,4.7989,4.80034,80000000.0
2008-06-24 00:50:00,4.80032,4.801,4.79758,4.79854,68000000.0
2008-06-24 00:55:00,4.79884,4.79996,4.79817,4.79909,67000000.0
2008-06-24 01:00:00,4.7992,4.79943,4.79729,4.79851,65000000.0
2008-06-24 01:05:00,4.79939,4.79944,4.79756,4.79813,66000000.0
2008-06-24 01:10:00,4.79829,4.80015,4.79723,4.79956,69000000.0
2008-06-24 01:15:00,4.79842,4.79985,4.79796,4.79926,69000000.0
2008-06-24 01:20:00,4.79822,4.79939,4.79745,4.79847,71000000.0
2008-06-24 01:25:00,4.79871,4.79922,4.79757,4.79806,64000000.0
2008-06-24 01:30:00,4.79915,4.79946,4.79762,4.79899,59000000.0
2008-06-24 01:35:00,4.79902,4.79983,4.79786,4.79941,74000000.0
2008-06-24 01:40:00,4.79805,4.79941,4.79737,4.79902,70000000.0
2008-06-24 01:45:00,4.7984,4.79967,4.79804,4.7995,74000000.0
2008-06-24 01:50:00,4.79839,4.79999,4.79816,4.79905,73000000.0
2008-06-24 01:55:00,4.79888,4.80017,4.79801,4.79808,69000000.0
2008-06-24 02:00:00,4.799,4.79981,4.79809,4.79931,61000000.0
2008-06-24 02:05:00,4.799,4.80005,4.79733,4.79937,67000000.0
2008-06-24 02:10:00,4.79943,4.7999,4.79775,4.79884,68000000.0
2008-06-24 02:15:00,4.79841,4.79936,4.79737,4.79855,72000000.0
2008-06-24 02:20:00,4.79807,4.79955,4.7971,4.79848,71000000.0
2008-06-24 02:25:00,4.79857,4.79948,4.79754,4.79856,68000000.0
2008-06-24 02:30:00,4.79826,4.79986,4.79704,4.7992,70000000.0
2008-06-24 02:35:00,4.79927,4.80075,4.79815,4.79874,59000000.0
2008-06-24 02:40:00,4.79848,4.79983,4.79801,4.79925,63000000.0
2008-06-24 02:45:00,4.79888,4.7997,4.79787,4.79804,55000000.0
2008-06-24 02:50:00,4.79745,4.80064,4.79745,4.80064,70000000.0
2008-06-24 02:55:00,4.80071,4.80157,4.79979,4.80109,63000000.0
2008-06-24 03:00:00,4.80091,4.80098,4.79929,4.79959,66000000.0
2008-06-24 03:05:00,4.79991,4.80275,4.79948,4.80275,60000000.0
2008-06-24 03:10:00,4.80179,4.80254,4.8005,4.80113,63000000.0
2008-06-24 03:15:00,4.80135,4.80181,4.80021,4.80094,61000000.0
2008-06-24 03:20:00,4.80066,4.80275,4.80008,4.80163,80000000.0
2008-06-24 03:25:00,4.80216,4.80294,4.80056,4.8018,64000000.0
2008-06-24 03:30:00,4.80219,4.80296,4.80004,4.80099,66000000.0
2008-06-24 03:35:00,4.80032,4.80244,4.79997,4.80176,60000000.0
2008-06-24 03:40:00,4.80183,4.8044,4.80162,4.80342,65000000.0
2008-06-24 03:45:00,4.8032,4.80468,4.80272,4.80363,63000000.0
2008-06-24 03:50:00,4.80323,4.8045,4.80222,4.80287,62000000.0
2008-06-24 03:55:00,4.80355,4.80364,4.80143,4.80298,70000000.0
2008-06-24 04:00:00,4.80294,4.80399,4.80132,4.80132,76000000.0
2008-06-24 04:05:00,4.80139,4.80358,4.80139,4.8024,67000000.0
2008-06-24 04:10:00,4.80188,4.80432,4.80113,4.80374,76000000.0
2008-06-24 04:15:00,4.8035,4.80792,4.8035,4.8063,80000000.0
2008-06-24 04:20:00,4.80712,4.8073,4.80469,4.80682,62000000.0
2008-06-24 04:25:00,4.80665,4.8081,4.80542,4.80602,72000000.0
2008-06-24 04:30:00,4.80448,4.80589,4.8034,4.80459,64000000.0
2008-06-24 04:35:00,4.80562,4.80616,4.80345,4.80478,66000000.0
2008-06-24 04:40:00,4.80528,4.80569,4.80375,4.8051,65000000.0
2008-06-24 04:45:00,4.80527,4.80588,4.80357,4.80358,66000000.0
2008-06-24 04:50:00,4.80456,4.80456,4.80171,4.80275,60000000.0
2008-06-24 04:55:00,4.8033,4.80503,4.80288,4.80371,68000000.0
2008-06-24 05:00:00,4.80472,4.80508,4.80297,4.80441,64000000.0
2008-06-24 05:05:00,4.80421,4.80494,4.80237,4.80237,70000000.0
2008-06-24 05:10:00,4.80208,4.80436,4.80196,4.80268,68000000.0
2008-06-24 05:15:00,4.80301,4.80394,4.80222,4.80272,63000000.0
2008-06-24 05:20:00,4.8025,4.80352,4.80137,4.80328,56000000.0
2008-06-24 05:25:00,4.80298,4.80608,4.80285,4.80532,60000000.0
2008-06-24 05:30:00,4.8058,4.8058,4.80392,4.80443,63000000.0
2008-06-24 05:35:00,4.80387,4.80593,4.80387,4.80498,69000000.0
2008-06-24 05:40:00,4.80496,4.80558,4.79955,4.80073,69000000.0
2008-06-24 05:45:00,4.80015,4.80216,4.80015,4.80179,64000000.0
2008-06-24 05:50:00,4.80135,4.80218,4.7999,4.7999,67000000.0
2008-06-24 05:55:00,4.7992,4.8014,4.7992,4.79944,79000000.0
2008-06-24 06:00:00,4.79948,4.80138,4.79941,4.80011,72000000.0
2008-06-24 06:05:00,4.80053,4.80149,4.79993,4.80084,62000000.0
2008-06-24 06:10:00,4.80054,4.80244,4.80021,4.80149,62000000.0
2008-06-24 06:15:00,4.80165,4.80297,4.80111,4.80136,65000000.0
2008-06-24 06:20:00,4.80133,4.80241,4.80062,4.80138,88000000.0
2008-06-24 06:25:00,4.80095,4.80219,4.80035,4.80069,59000000.0
2008-06-24 06:30:00,4.8013,4.80153,4.79953,4.8004,58000000.0
2008-06-24 06:35:00,4.80092,4.80233,4.79968,4.80084,52000000.0
2008-06-24 06:40:00,4.80073,4.8014,4.79939,4.80043,68000000.0
2008-06-24 06:45:00,4.80002,4.80081,4.79878,4.79981,62000000.0
2008-06-24 06:50:00,4.79946,4.80102,4.79883,4.79907,66000000.0
2008-06-24 06:55:00,4.79921,4.8007,4.79831,4.7992,72000000.0
2008-06-24 07:00:00,4.80001,4.80049,4.79767,4.79807,65000000.0
2008-06-24 07:05:00,4.79831,4.79905,4.79717,4.79733,62000000.0
2008-06-24 07:10:00,4.79799,4.7992,4.79736,4.79818,67000000.0
2008-06-24 07:15:00,4.79813,4.80008,4.79752,4.79864,89000000.0
2008-06-24 07:20:00,4.79822,4.79954,4.798,4.79885,70000000.0
2008-06-24 07:25:00,4.79961,4.79962,4.79705,4.79787,59000000.0
2008-06-24 07:30:00,4.79754,4.79823,4.79594,4.79713,63000000.0
2008-06-24 07:35:00,4.7967,4.79912,4.79596,4.79743,65000000.0
2008-06-24 07:40:00,4.79818,4.79867,4.79618,4.79867,64000000.0
2008-06-24 07:45:00,4.79836,4.79985,4.79671,4.79831,66000000.0
2008-06-24 07:50:00,4.79821,4.80031,4.79765,4.79952,65000000.0
2008-06-24 07:55:00,4.79944,4.79969,4.79726,4.79852,67000000.0
2008-06-24 08:00:00,4.79885,4.80014,4.79716,4.79824,68000000.0
2008-06-24 08:05:00,4.79843,4.79962,4.79706,4.79918,71000000.0
2008-06-24 08:10:00,4.79813,4.79885,4.79635,4.79635,70000000.0
2008-06-24 08:15:00,4.79737,4.79748,4.79466,4.79523,70000000.0
2008-06-24 08:20:00,4.79466,4.79574,4.79367,4.79456,63000000.0
2008-06-24 08:25:00,4.79593,4.79593,4.79271,4.79277,66000000.0
2008-06-24 08:30:00,4.79387,4.79402,4.78871,4.79149,62000000.0
2008-06-24 08:35:00,4.79187,4.79292,4.79051,4.79097,72000000.0
2008-06-24 08:40:00,4.79233,4.79377,4.79067,4.79267,61000000.0
2008-06-24 08:45:00,4.79271,4.79424,4.79168,4.79251,68000000.0
2008-06-24 08:50:00,4.79262,4.79363,4.79094,4.79277,76000000.0
2008-06-24 08:55:00,4.7923,4.7934,4.78985,4.7914,70000000.0
2008-06-24 09:00:00,4.79008,4.79166,4.78937,4.79108,71000000.0
2008-06-24 09:05:00,4.79002,4.79106,4.78636,4.78701,63000000.0
2008-06-24 09:10:00,4.7864,4.78877,4.78588,4.78746,66000000.0
2008-06-24 09:15:00,4.78824,4.78862,4.78571,4.78571,67000000.0
2008-06-24 09:20:00,4.78709,4.78711,4.78306,4.78619,76000000.0
2008-06-24 09:25:00,4.78513,4.78595,4.78391,4.78502,65000000.0
2008-06-24 09:30:00,4.78515,4.78629,4.78103,4.78427,67000000.0
2008-06-24 09:35:00,4.78448,4.78652,4.78259,4.78378,63000000.0
2008-06-24 09:40:00,4.78276,4.78584,4.78254,4.7852,61000000.0
2008-06-24 09:45:00,4.78467,4.7861,4.78309,4.78589,58000000.0
2008-06-24 09:50:00,4.78482,4.78482,4.78221,4.78434,73000000.0
2008-06-24 09:55:00,4.78442,4.78508,4.78268,4.78479,72000000.0
2008-06-24 10:00:00,4.78458,4.78635,4.78371,4.78582,66000000.0
2008-06-24 10:05:00,4.78627,4.78986,4.78482,4.78946,86000000.0
2008-06-24 10:10:00,4.78976,4.7905,4.78727,4.78782,60000000.0
2008-06-24 10:15:00,4.78821,4.78897,4.78662,4.78896,76000000.0
2008-06-24 10:20:00,4.78756,4.78826,4.78553,4.78722,64000000.0
2008-06-24 10:25:00,4.78669,4.78935,4.78652,4.78847,63000000.0
2008-06-24 10:30:00,4.78883,4.78913,4.7867,4.78757,62000000.0
2008-06-24 10:35:00,4.78668,4.78769,4.78567,4.78738,55000000.0
2008-06-24 10:40:00,4.78759,4.78806,4.78533,4.78533,71000000.0
2008-06-24 10:45:00,4.78684,4.78695,4.78412,4.78599,57000000.0
2008-06-24 10:50:00,4.78562,4.7865,4.78454,4.78477,73000000.0
2008-06-24 10:55:00,4.78463,4.78608,4.78343,4.78603,62000000.0
2008-06-24 11:00:00,4.78588,4.78626,4.78353,4.78558,52000000.0
2008-06-24 11:05:00,4.78586,4.79017,4.7854,4.78975,66000000.0
2008-06-24 11:10:00,4.79019,4.79084,4.78843,4.78885,59000000.0
2008-06-24 11:15:00,4.78979,4.7898,4.78574,4.78574,86000000.0
2008-06-24 11:20:00,4.78674,4.7874,4.78487,4.78619,78000000.0
2008-06-24 11:25:00,4.7864,4.78698,4.78387,4.78512,53000000.0
2008-06-24 11:30:00,4.78622,4.78691,4.78463,4.78619,51000000.0
2008-06-24 11:35:00,4.78712,4.78764,4.78486,4.78628,65000000.0
2008-06-24 11:40:00,4.78661,4.78686,4.78279,4.78456,66000000.0
2008-06-24 11:45:00,4.78606,4.78713,4.78362,4.78562,64000000.0
2008-06-24 11:50:00,4.78709,4.78908,4.78583,4.78908,70000000.0
2008-06-24 11:55:00,4.78817,4.78957,4.78738,4.78897,61000000.0
2008-06-24 12:00:00,4.78825,4.78979,4.78718,4.78979,74000000.0
2008-06-24 12:05:00,4.78996,4.78996,4.78482,4.78499,75000000.0
2008-06-24 12:10:00,4.78621,4.78679,4.78434,4.78585,81000000.0
2008-06-24 12:15:00,4.78564,4.78742,4.78459,4.7864,62000000.0
2008-06-24 12:20:00,4.78626,4.78741,4.7854,4.78739,52000000.0
2008-06-24 12:25:00,4.78588,4.7888,4.78588,4.7886,68000000.0
2008-06-24 12:30:00,4.78727,4.78935,4.78713,4.7879,71000000.0
2008-06-24 12:35:00,4.78824,4.7892,4.7856,4.78625,59000000.0
2008-06-24 12:40:00,4.78722,4.788,4.78528,4.78623,68000000.0
2008-06-24 12:45:00,4.78725,4.78895,4.78539,4.78802,61000000.0
2008-06-24 12:50:00,4.78771,4.78883,4.78624,4.78883,68000000.0
2008-06-24 12:55:00,4.78785,4.78935,4.78729,4.78935,76000000.0
2008-06-24 13:00:00,4.78838,4.78969,4.78784,4.7896,71000000.0
2008-06-24 13:05:00,4.79008,4.7905,4.78804,4.79035,60000000.0
2008-06-24 13:10:00,4.78983,4.79086,4.78887,4.79066,56000000.0
2008-06-24 13:15:00,4.79018,4.791,4.78865,4.7893,77000000.0
2008-06-24 13:20:00,4.78986,4.79165,4.78866,4.79079,63000000.0
2008-06-24 13:25:00,4.79119,4.7913,4.78889,4.79022,60000000.0
2008-06-24 13:30:00,4.78944,4.79069,4.78844,4.78905,65000000.0
2008-06-24 13:35:00,4.7898,4.79037,4.78747,4.78944,52000000.0
2008-06-24 13:40:00,4.78963,4.79162,4.78887,4.79007,76000000.0
2008-06-24 13:45:00,4.78853,4.78978,4.78783,4.78886,56000000.0
2008-06-24 13:50:00,4.7888,4.79042,4.78809,4.78971,60000000.0
2008-06-24 13:55:00,4.78995,4.79128,4.78731,4.78808,72000000.0
2008-06-24 14:00:00,4.78793,4.78805,4.78544,4.78699,59000000.0
2008-06-24 14:05:00,4.78459,4.78546,4.78308,4.78384,58000000.0
2008-06-24 14:10:00,4.78433,4.78559,4.78228,4.78534,64000000.0
2008-06-24 14:15:00,4.78564,4.78654,4.78377,4.78593,55000000.0
2008-06-24 14:20:00,4.7847,4.7872,4.78419,4.78689,65000000.0
2008-06-24 14:25:00,4.78641,4.78725,4.78466,4.78497,55000000.0
2008-06-24 14:30:00,4.78469,4.78557,4.78353,4.78376,62000000.0
2008-06-24 14:35:00,4.78442,4.7855,4.78121,4.78252,78000000.0
2008-06-24 14:40:00,4.78275,4.7837,4.78125,4.78166,63000000.0
2008-06-24 14:45:00,4.78389,4.78574,4.78228,4.78459,79000000.0
2008-06-24 14:50:00,4.78319,4.78477,4.78215,4.78216,77000000.0
2008-06-24 14:55:00,4.78368,4.78368,4.78146,4.78339,81000000.0
2008-06-24 15:00:00,4.78327,4.78536,4.77998,4.78391,62000000.0
2008-06-24 15:05:00,4.78498,4.78548,4.7825,4.78469,66000000.0
2008-06-24 15:10:00,4.78411,4.78576,4.78248,4.78328,65000000.0
2008-06-24 15:15:00,4.78281,4.78573,4.78281,4.78482,70000000.0
2008-06-24 15:20:00,4.78512,4.78795,4.78401,4.78749,64000000.0
2008-06-24 15:25:00,4.78667,4.78843,4.78571,4.78713,61000000.0
2008-06-24 15:30:00,4.78696,4.78829,4.78526,4.78721,57000000.0
2008-06-24 15:35:00,4.78664,4.78715,4.78287,4.78328,70000000.0
2008-06-24 15:40:00,4.78286,4.78511,4.7825,4.78425,56000000.0
2008-06-24 15:45:00,4.78379,4.78464,4.78259,4.78389,63000000.0
2008-06-24 15:50:00,4.78419,4.78443,4.78179,4.78305,61000000.0
2008-06-24 15:55:00,4.78329,4.78441,4.78171,4.78298,63000000.0
2008-06-24 16:00:00,4.78224,4.78224,4.77182,4.77368,52000000.0
2008-06-24 16:05:00,4.77341,4.77645,4.77304,4.7754,68000000.0
2008-06-24 16:10:00,4.77558,4.7758,4.77038,4.77227,62000000.0
2008-06-24 16:15:00,4.77108,4.77199,4.76838,4.76992,64000000.0
2008-06-24 16:20:00,4.77025,4.77054,4.76811,4.76981,60000000.0
2008-06-24 16:25:00,4.76858,4.77164,4.76838,4.77081,74000000.0
2008-06-24 16:30:00,4.76965,4.77187,4.7691,4.77088,64000000.0
2008-06-24 16:35:00,4.77128,4.77305,4.7691,4.77286,76000000.0
2008-06-24 16:40:00,4.77268,4.77276,4.76998,4.77222,63000000.0
2008-06-24 16:45:00,4.77172,4.77405,4.77062,4.77375,67000000.0
2008-06-24 16:50:00,4.77395,4.77442,4.77215,4.77396,71000000.0
2008-06-24 16:55:00,4.77528,4.77813,4.77389,4.77716,61000000.0
2008-06-24 17:00:00,4.77847,4.77847,4.77577,4.7759,49000000.0
2008-06-24 17:05:00,4.77716,4.77797,4.775,4.775,72000000.0
2008-06-24 17:10:00,4.77673,4.7771,4.77437,4.77675,55000000.0
2008-06-24 17:15:00,4.77674,4.77985,4.77494,4.77845,62000000.0
2008-06-24 17:20:00,4.77795,4.77963,4.77707,4.77806,72000000.0
2008-06-24 17:25:00,4.77789,4.77901,4.7769,4.77744,57000000.0
2008-06-24 17:30:00,4.77927,4.77927,4.77643,4.77739,60000000.0
2008-06-24 17:35:00,4.77627,4.77796,4.77571,4.77619,60000000.0
2008-06-24 17:40:00,4.77656,4.77852,4.77601,4.77852,74000000.0
2008-06-24 17:45:00,4.7772,4.77932,4.77703,4.77845,70000000.0
2008-06-24 17:50:00,4.7779,4.77976,4.77729,4.7781,50000000.0
2008-06-24 17:55:00,4.77785,4.7799,4.77751,4.779,75000000.0
2008-06-24 18:00:00,4.7774,4.77947,4.77607,4.77945,68000000.0
2008-06-24 18:05:00,4.77918,4.78068,4.77763,4.77956,74000000.0
2008-06-24 18:10:00,4.77989,4.78087,4.77869,4.77945,76000000.0
2008-06-24 18:15:00,4.77938,4.7818,4.77884,4.78113,74000000.0
2008-06-24 18:20:00,4.78116,4.78121,4.77913,4.78007,85000000.0
2008-06-24 18:25:00,4.78005,4.7812,4.77886,4.77912,69000000.0
2008-06-24 18:30:00,4.77981,4.78103,4.77841,4.77924,68000000.0
2008-06-24 18:35:00,4.77928,4.78015,4.77739,4.77914,74000000.0
2008-06-24 18:40:00,4.77919,4.78029,4.77841,4.77989,72000000.0
2008-06-24 18:45:00,4.77838,4.78021,4.77756,4.77949,67000000.0
2008-06-24 18:50:00,4.77938,4.77978,4.7774,4.77924,66000000.0
2008-06-24 18:55:00,4.7781,4.77857,4.77533,4.7767,62000000.0
2008-06-24 19:00:00,4.77634,4.77827,4.77607,4.77736,70000000.0
2008-06-24 19:05:00,4.77679,4.77847,4.77619,4.7777,81000000.0
2008-06-24 19:10:00,4.77727,4.77862,4.77635,4.7773,76000000.0
2008-06-24 19:15:00,4.77832,4.77917,4.77705,4.77796,58000000.0
2008-06-24 19:20:00,4.77946,4.78061,4.77793,4.77931,56000000.0
2008-06-24 19:25:00,4.77981,4.78129,4.77887,4.78009,62000000.0
2008-06-24 19:30:00,4.78022,4.78097,4.77929,4.78047,56000000.0
2008-06-24 19:35:00,4.78104,4.78199,4.77892,4.78174,64000000.0
2008-06-24 19:40:00,4.78095,4.78111,4.77913,4.77934,59000000.0
2008-06-24 19:45:00,4.78093,4.78095,4.77757,4.77828,58000000.0
2008-06-24 19:50:00,4.77811,4.77901,4.77684,4.77861,73000000.0
2008-06-24 19:55:00,4.77772,4.77837,4.77651,4.77809,65000000.0
2008-06-24 20:00:00,4.77795,4.77959,4.77713,4.77869,62000000.0
2008-06-24 20:05:00,4.77797,4.78083,4.77767,4.77954,67000000.0
2008-06-24 20:10:00,4.78113,4.78113,4.77906,4.77996,59000000.0
2008-06-24 20:15:00,4.77983,4.78074,4.7788,4.77976,55000000.0
2008-06-24 20:20:00,4.77895,4.7809,4.77884,4.77945,63000000.0
2008-06-24 20:25:00,4.7795,4.78226,4.77916,4.78115,61000000.0
2008-06-24 20:30:00,4.78101,4.78223,4.77981,4.78098,78000000.0
2008-06-24 20:35:00,4.78154,4.78308,4.78057,4.78248,76000000.0
2008-06-24 20:40:00,4.7826,4.78274,4.78016,4.78134,80000000.0
2008-06-24 20:45:00,4.78115,4.78184,4.77912,4.78126,82000000.0
2008-06-24 20:50:00,4.78052,4.78238,4.77983,4.78222,59000000.0
2008-06-24 20:55:00,4.782,4.78298,4.78102,4.78127,58000000.0
2008-06-24 21:00:00,4.78333,4.78333,4.78115,4.78138,64000000.0
2008-06-24 21:05:00,4.78273,4.78541,4.78175,4.78464,56000000.0
2008-06-24 21:10:00,4.78374,4.78485,4.78268,4.78382,69000000.0
2008-06-24 21:15:00,4.784,4.78461,4.78189,4.78262,71000000.0
2008-06-24 21:20:00,4.78246,4.78431,4.78223,4.78327,72000000.0
2008-06-24 21:25:00,4.78435,4.78435,4.78167,4.7825,58000000.0
2008-06-24 21:30:00,4.78348,4.78482,4.78203,4.78482,71000000.0
2008-06-24 21:35:00,4.7834,4.78549,4.78308,4.78358,68000000.0
2008-06-24 21:40:00,4.78286,4.78555,4.78286,4.78493,69000000.0
2008-06-24 21:45:00,4.78475,4.78593,4.78364,4.78428,73000000.0
2008-06-24 21:50:00,4.78519,4.78519,4.78287,4.78441,81000000.0
2008-06-24 21:55:00,4.78364,4.78472,4.78288,4.78353,77000000.0
2008-06-24 22:00:00,4.78283,4.78522,4.78274,4.78401,70000000.0
2008-06-24 22:05:00,4.78497,4.78526,4.78327,4.78461,62000000.0
2008-06-24 22:10:00,4.78465,4.78599,4.78379,4.78495,77000000.0
2008-06-24 22:15:00,4.78439,4.78639,4.78407,4.78604,61000000.0
2008-06-24 22:20:00,4.78461,4.78679,4.78375,4.78375,78000000.0
2008-06-24 22:25:00,4.78526,4.78684,4.78368,4.78566,76000000.0
2008-06-24 22:30:00,4.78521,4.78704,4.78499,4.78578,66000000.0
2008-06-24 22:35:00,4.78632,4.78697,4.78465,4.78584,79000000.0
2008-06-24 22:40:00,4.78483,4.78589,4.78387,4.78566,67000000.0
2008-06-24 22:45:00,4.78516,4.78622,4.78436,4.78494,59000000.0
2008-06-24 22:50:00,4.78475,4.7868,4.78475,4.78515,72000000.0
2008-06-24 22:55:00,4.78485,4.78634,4.78387,4.78484,62000000.0
2008-06-24 23:00:00,4.78529,4.78595,4.78375,4.78491,65000000.0
2008-06-24 23:05:00,4.78402,4.78558,4.78373,4.78389,71000000.0
2008-06-24 23:10:00,4.78454,4.78532,4.78335,4.78355,63000000.0
2008-06-24 23:15:00,4.78355,4.78553,4.78335,4.78436,54000000.0
2008-06-24 23:20:00,4.78335,4.78504,4.78335,4.78495,64000000.0
2008-06-24 23:25:00,4.78589,4.78589,4.78367,4.78478,66000000.0
2008-06-24 23:30:00,4.78424,4.78571,4.78399,4.78487,53000000.0
2008-06-24 23:35:00,4.78521,4.78575,4.78442,4.78518,62000000.0
2008-06-24 23:40:00,4.78465,4.78601,4.78435,4.78538,57000000.0
2008-06-24 23:45:00,4.78533,4.78603,4.78456,4.7848,77000000.0
2008-06-24 23:50:00,4.78543,4.78613,4.78417,4.7848,66000000.0
2008-06-24 23:55:00,4.78509,4.78509,4.78316,4.78428,70000000.0
2008-06-25 00:00:00,4.78417,4.7855,4.78273,4.78391,63000000.0
2008-06-25 00:05:00,4.78391,4.78473,4.78254,4.78296,74000000.0
2008-06-25 00:10:00,4.78354,4.78417,4.78165,4.7823,53000000.0
2008-06-25 00:15:00,4.78324,4.78406,4.78232,4.78289,82000000.0
2008-06-25 00:20:00,4.78339,4.78441,4.78245,4.78441,60000000.0
2008-06-25 00:25:00,4.78474,4.78475,4.78201,4.78304,68000000.0
2008-06-25 00:30:00,4.78305,4.78525,4.78289,4.78462,71000000.0
2008-06-25 00:35:00,4.78467,4.78703,4.78391,4.78625,62000000.0
2008-06-25 00:40:00,4.78615,4.78669,4.78473,4.78567,50000000.0
2008-06-25 00:45:00,4.78585,4.78652,4.78469,4.78547,80000000.0
2008-06-25 00:50:00,4.78607,4.78616,4.78441,4.78465,68000000.0
2008-06-25 00:55:00,4.78465,4.78591,4.78347,4.78347,67000000.0
2008-06-25 01:00:00,4.78459,4.786,4.78413,4.78518,65000000.0
2008-06-25 01:05:00,4.78575,4.78597,4.78441,4.78476,66000000.0
2008-06-25 01:10:00,4.78576,4.78604,4.78356,4.78459,69000000.0
2008-06-25 01:15:00,4.78428,4.78525,4.78304,4.78341,69000000.0
2008-06-25 01:20:00,4.78412,4.78609,4.78345,4.78477,71000000.0
2008-06-25 01:25:00,4.78493,4.78575,4.78241,4.78318,64000000.0
2008-06-25 01:30:00,4.78236,4.78555,4.78236,4.78452,59000000.0
2008-06-25 01:35:00,4.78273,4.78458,4.78267,4.78316,74000000.0
2008-06-25 01:40:00,4.7836,4.78379,4.78213,4.78304,70000000.0
2008-06-25 01:45:00,4.78227,4.78403,4.78223,4.78223,74000000.0
2008-06-25 01:50:00,4.78291,4.78418,4.78225,4.78269,73000000.0
2008-06-25 01:55:00,4.78197,4.7831,4.78185,4.78241,69000000.0
2008-06-25 02:00:00,4.78204,4.78375,4.78168,4.78233,61000000.0
2008-06-25 02:05:00,4.78263,4.78352,4.78171,4.7824,67000000.0
2008-06-25 02:10:00,4.78335,4.78341,4.78146,4.78189,68000000.0
2008-06-25 02:15:00,4.78202,4.78325,4.78115,4.78225,72000000.0
2008-06-25 02:20:00,4.78232,4.78335,4.78139,4.78162,71000000.0
2008-06-25 02:25:00,4.78335,4.78418,4.78206,4.78319,68000000.0
2008-06-25 02:30:00,4.78442,4.78462,4.78245,4.78245,70000000.0
2008-06-25 02:35:00,4.78307,4.78419,4.78275,4.78335,59000000.0
2008-06-25 02:40:00,4.7845,4.78453,4.7829,4.7836,63000000.0
2008-06-25 02:45:00,4.78406,4.78451,4.78299,4.78349,55000000.0
2008-06-25 02:50:00,4.78348,4.7849,4.78313,4.78382,70000000.0
2008-06-25 02:55:00,4.78418,4.78569,4.78361,4.78421,63000000.0
2008-06-25 03:00:00,4.7842,4.78534,4.78317,4.78318,66000000.0
2008-06-25 03:05:00,4.78377,4.7852,4.78303,4.78315,60000000.0
2008-06-25 03:10:00,4.78383,4.78511,4.78321,4.78421,63000000.0
2008-06-25 03:15:00,4.78429,4.78533,4.7832,4.78333,61000000.0
2008-06-25 03:20:00,4.78353,4.78444,4.78286,4.78302,80000000.0
2008-06-25 03:25:00,4.78293,4.78384,4.78217,4.78302,64000000.0
2008-06-25 03:30:00,4.78347,4.78395,4.78213,4.78354,66000000.0
2008-06-25 03:35:00,4.78288,4.78427,4.78196,4.78369,60000000.0
2008-06-25 03:40:00,4.78307,4.78462,4.78237,4.78326,65000000.0
2008-06-25 03:45:00,4.78293,4.78465,4.78281,4.78309,63000000.0
2008-06-25 03:50:00,4.78451,4.78527,4.78272,4.78365,62000000.0
2008-06-25 03:55:00,4.78312,4.78487,4.78299,4.78405,70000000.0
2008-06-25 04:00:00,4.78382,4.78508,4.78309,4.78426,76000000.0
2008-06-25 04:05:00,4.78484,4.78542,4.78322,4.78418,67000000.0
2008-06-25 04:10:00,4.78357,4.78508,4.78303,4.78349,76000000.0
2008-06-25 04:15:00,4.78379,4.7847,4.78275,4.78284,80000000.0
2008-06-25 04:20:00,4.78303,4.78397,4.7822,4.783,62000000.0
2008-06-25 04:25:00,4.78304,4.78468,4.78256,4.78402,72000000.0
2008-06-25 04:30:00,4.78391,4.7848,4.78302,4.78464,64000000.0
2008-06-25 04:35:00,4.78391,4.78499,4.78304,4.7847,66000000.0
2008-06-25 04:40:00,4.78497,4.785,4.78338,4.78427,65000000.0
2008-06-25 04:45:00,4.78471,4.78478,4.7833,4.78349,66000000.0
2008-06-25 04:50:00,4.78379,4.78465,4.78313,4.78381,60000000.0
2008-06-25 04:55:00,4.78395,4.78485,4.78317,4.78426,68000000.0
2008-06-25 05:00:00,4.78363,4.78519,4.78316,4.78443,64000000.0
2008-06-25 05:05:00,4.78455,4.78455,4.78235,4.78446,70000000.0
2008-06-25 05:10:00,4.78449,4.78449,4.78309,4.78351,68000000.0
2008-06-25 05:15:00,4.78379,4.78468,4.78293,4.78415,63000000.0
2008-06-25 05:20:00,4.78395,4.78512,4.78359,4.78425,56000000.0
2008-06-25 05:25:00,4.78343,4.78492,4.78343,4.78455,60000000.0
2008-06-25 05:30:00,4.78448,4.78524,4.78349,4.78359,63000000.0
2008-06-25 05:35:00,4.78373,4.78503,4.78346,4.78425,69000000.0
2008-06-25 05:40:00,4.78399,4.78519,4.78343,4.78444,69000000.0
2008-06-25 05:45:00,4.78418,4.78619,4.78416,4.78544,64000000.0
2008-06-25 05:50:00,4.78537,4.78589,4.7842,4.78501,67000000.0
2008-06-25 05:55:00,4.78508,4.78508,4.78212,4.78274,79000000.0
2008-06-25 06:00:00,4.78364,4.78391,4.78234,4.78308,72000000.0
2008-06-25 06:05:00,4.78357,4.78386,4.78202,4.78301,62000000.0
2008-06-25 06:10:00,4.78204,4.78398,4.78173,4.78335,62000000.0
2008-06-25 06:15:00,4.78362,4.78389,4.78207,4.78247,65000000.0
2008-06-25 06:20:00,4.78344,4.78461,4.78234,4.78454,88000000.0
2008-06-25 06:25:00,4.78315,4.78525,4.78315,4.78465,59000000.0
2008-06-25 06:30:00,4.78327,4.78477,4.78289,4.78477,58000000.0
2008-06-25 06:35:00,4.78401,4.78529,4.78338,4.78383,52000000.0
2008-06-25 06:40:00,4.78469,4.78512,4.78284,4.78392,68000000.0
2008-06-25 06:45:00,4.7845,4.78519,4.78322,4.78368,62000000.0
2008-06-25 06:50:00,4.78465,4.78498,4.78343,4.78424,66000000.0
2008-06-25 06:55:00,4.784,4.78516,4.78274,4.78274,72000000.0
2008-06-25 07:00:00,4.78414,4.78466,4.78235,4.7837,65000000.0
2008-06-25 07:05:00,4.78302,4.78432,4.78242,4.78306,62000000.0
2008-06-25 07:10:00,4.7835,4.78423,4.78147,4.78199,67000000.0
2008-06-25 07:15:00,4.78352,4.78375,4.78206,4.78346,89000000.0
2008-06-25 07:20:00,4.78345,4.78418,4.78127,4.78255,70000000.0
2008-06-25 07:25:00,4.78279,4.78393,4.78192,4.78334,59000000.0
2008-06-25 07:30:00,4.78336,4.78359,4.78166,4.78203,63000000.0
2008-06-25 07:35:00,4.78187,4.78398,4.78133,4.78371,65000000.0
2008-06-25 07:40:00,4.78429,4.78544,4.78316,4.78353,64000000.0
2008-06-25 07:45:00,4.78305,4.78402,4.78203,4.78269,66000000.0
2008-06-25 07:50:00,4.7828,4.78428,4.78191,4.78287,65000000.0
2008-06-25 07:55:00,4.78352,4.78374,4.782,4.78312,67000000.0
2008-06-25 08:00:00,4.7841,4.78578,4.78238,4.78509,68000000.0
2008-06-25 08:05:00,4.78501,4.79207,4.78433,4.78959,71000000.0
2008-06-25 08:10:00,4.79041,4.7912,4.78876,4.78978,70000000.0
2008-06-25 08:15:00,4.78913,4.79019,4.78763,4.78763,70000000.0
2008-06-25 08:20:00,4.78847,4.78928,4.78697,4.78793,63000000.0
2008-06-25 08:25:00,4.78852,4.78953,4.78719,4.78737,66000000.0
2008-06-25 08:30:00,4.78691,4.78961,4.78686,4.78721,62000000.0
2008-06-25 08:35:00,4.78722,4.78942,4.785,4.78584,72000000.0
2008-06-25 08:40:00,4.7861,4.78736,4.7847,4.78584,61000000.0
2008-06-25 08:45:00,4.78622,4.78819,4.78563,4.78744,68000000.0
2008-06-25 08:50:00,4.78749,4.78999,4.78692,4.78997,76000000.0
2008-06-25 08:55:00,4.78963,4.7914,4.78853,4.79115,70000000.0
2008-06-25 09:00:00,4.78944,4.79407,4.78944,4.79195,71000000.0
2008-06-25 09:05:00,4.79195,4.7949,4.79099,4.79223,63000000.0
2008-06-25 09:10:00,4.79259,4.7933,4.79008,4.79109,66000000.0
2008-06-25 09:15:00,4.79151,4.79151,4.78716,4.78966,67000000.0
2008-06-25 09:20:00,4.78964,4.78977,4.78741,4.78809,76000000.0
2008-06-25 09:25:00,4.78777,4.79005,4.7876,4.78919,65000000.0
2008-06-25 09:30:00,4.78926,4.79013,4.78786,4.78862,67000000.0
2008-06-25 09:35:00,4.78818,4.7934,4.78785,4.78877,63000000.0
2008-06-25 09:40:00,4.78815,4.79016,4.78815,4.78917,61000000.0
2008-06-25 09:45:00,4.79043,4.7905,4.78814,4.78906,58000000.0
2008-06-25 09:50:00,4.78943,4.79007,4.78678,4.78785,73000000.0
2008-06-25 09:55:00,4.78817,4.78898,4.78513,4.78719,72000000.0
2008-06-25 10:00:00,4.78751,4.78779,4.78221,4.78291,66000000.0
2008-06-25 10:05:00,4.78385,4.78417,4.7818,4.78373,86000000.0
2008-06-25 10:10:00,4.78362,4.78511,4.78294,4.78338,60000000.0
2008-06-25 10:15:00,4.7843,4.78482,4.78275,4.78335,76000000.0
2008-06-25 10:20:00,4.7834,4.78443,4.78251,4.78331,64000000.0
2008-06-25 10:25:00,4.78242,4.78531,4.78242,4.78475,63000000.0
2008-06-25 10:30:00,4.78569,4.79086,4.78475,4.78475,62000000.0
2008-06-25 10:35:00,4.78434,4.78549,4.77874,4.78093,55000000.0
2008-06-25 10:40:00,4.78156,4.78186,4.77847,4.77982,71000000.0
2008-06-25 10:45:00,4.77957,4.78115,4.7786,4.77925,57000000.0
2008-06-25 10:50:00,4.78002,4.78034,4.7747,4.77745,73000000.0
2008-06-25 10:55:00,4.7763,4.77992,4.77628,4.77875,62000000.0
2008-06-25 11:00:00,4.77797,4.77998,4.77599,4.77998,52000000.0
2008-06-25 11:05:00,4.77959,4.78023,4.77793,4.77949,66000000.0
2008-06-25 11:10:00,4.77939,4.77959,4.77777,4.77958,59000000.0
2008-06-25 11:15:00,4.77879,4.78029,4.77771,4.77914,86000000.0
2008-06-25 11:20:00,4.77843,4.77998,4.77764,4.77978,78000000.0
2008-06-25 11:25:00,4.78042,4.78559,4.779,4.78273,53000000.0
2008-06-25 11:30:00,4.78328,4.78446,4.78178,4.78317,51000000.0
2008-06-25 11:35:00,4.78335,4.78482,4.78105,4.78236,65000000.0
2008-06-25 11:40:00,4.78204,4.78298,4.78095,4.78232,66000000.0
2008-06-25 11:45:00,4.78239,4.78343,4.78102,4.78117,64000000.0
2008-06-25 11:50:00,4.78182,4.78346,4.7816,4.78237,70000000.0
2008-06-25 11:55:00,4.78267,4.78298,4.78049,4.78182,61000000.0
2008-06-25 12:00:00,4.7822,4.7828,4.77918,4.78069,74000000.0
2008-06-25 12:05:00,4.78128,4.78128,4.77879,4.77932,75000000.0
2008-06-25 12:10:00,4.77944,4.78083,4.77754,4.77933,81000000.0
2008-06-25 12:15:00,4.77871,4.78063,4.77832,4.77941,62000000.0
2008-06-25 12:20:00,4.77946,4.77971,4.77643,4.77678,52000000.0
2008-06-25 12:25:00,4.77748,4.77853,4.77612,4.77674,68000000.0
2008-06-25 12:30:00,4.77775,4.77865,4.77633,4.7778,71000000.0
2008-06-25 12:35:00,4.77833,4.78196,4.7773,4.77995,59000000.0
2008-06-25 12:40:00,4.77997,4.7804,4.77742,4.77808,68000000.0
2008-06-25 12:45:00,4.78011,4.78044,4.77759,4.77852,61000000.0
2008-06-25 12:50:00,4.77895,4.77989,4.77755,4.77879,68000000.0
2008-06-25 12:55:00,4.7791,4.77993,4.7778,4.77904,76000000.0
2008-06-25 13:00:00,4.77809,4.78207,4.77809,4.78072,71000000.0
2008-06-25 13:05:00,4.78033,4.78161,4.77906,4.78028,60000000.0
2008-06-25 13:10:00,4.77975,4.78133,4.77869,4.78129,56000000.0
2008-06-25 13:15:00,4.78024,4.78052,4.77844,4.77865,77000000.0
2008-06-25 13:20:00,4.78013,4.78041,4.77739,4.77756,63000000.0
2008-06-25 13:25:00,4.78054,4.78165,4.77799,4.78095,60000000.0
2008-06-25 13:30:00,4.78045,4.78076,4.77849,4.77849,65000000.0
2008-06-25 13:35:00,4.7793,4.78046,4.77775,4.77842,52000000.0
2008-06-25 13:40:00,4.7796,4.7797,4.77766,4.77887,76000000.0
2008-06-25 13:45:00,4.77866,4.78049,4.77757,4.77757,56000000.0
2008-06-25 13:50:00,4.77825,4.77954,4.77778,4.77889,60000000.0
2008-06-25 13:55:00,4.77844,4.78025,4.77801,4.77848,72000000.0
2008-06-25 14:00:00,4.77923,4.77932,4.77686,4.77815,59000000.0
2008-06-25 14:05:00,4.77755,4.77854,4.77477,4.77556,58000000.0
2008-06-25 14:10:00,4.77612,4.7762,4.77243,4.77558,64000000.0
2008-06-25 14:15:00,4.77464,4.77715,4.77408,4.77559,55000000.0
2008-06-25 14:20:00,4.77665,4.77681,4.7743,4.77532,65000000.0
2008-06-25 14:25:00,4.77558,4.77658,4.7739,4.77494,55000000.0
2008-06-25 14:30:00,4.77433,4.77738,4.77331,4.77619,62000000.0
2008-06-25 14:35:00,4.77643,4.77834,4.77577,4.77644,78000000.0
2008-06-25 14:40:00,4.77637,4.77904,4.77592,4.77713,63000000.0
2008-06-25 14:45:00,4.7789,4.78009,4.77686,4.77837,79000000.0
2008-06-25 14:50:00,4.77723,4.77903,4.77536,4.77657,77000000.0
2008-06-25 14:55:00,4.77641,4.77691,4.77436,4.77647,81000000.0
2008-06-25 15:00:00,4.77619,4.77675,4.77357,4.77553,62000000.0
2008-06-25 15:05:00,4.77418,4.77579,4.77315,4.77579,66000000.0
2008-06-25 15:10:00,4.77542,4.77597,4.77256,4.77368,65000000.0
2008-06-25 15:15:00,4.77327,4.77469,4.77246,4.77319,70000000.0
2008-06-25 15:20:00,4.77319,4.7737,4.76937,4.77128,64000000.0
2008-06-25 15:25:00,4.77183,4.77329,4.77003,4.77253,61000000.0
2008-06-25 15:30:00,4.77092,4.77268,4.77005,4.77138,57000000.0
2008-06-25 15:35:00,4.77201,4.77319,4.77055,4.77265,70000000.0
2008-06-25 15:40:00,4.77177,4.7734,4.77092,4.77212,56000000.0
2008-06-25 15:45:00,4.77218,4.77384,4.7713,4.77325,63000000.0
2008-06-25 15:50:00,4.77336,4.77395,4.77125,4.77209,61000000.0
2008-06-25 15:55:00,4.77121,4.77335,4.7711,4.77195,63000000.0
2008-06-25 16:00:00,4.77322,4.77535,4.7718,4.77398,52000000.0
2008-06-25 16:05:00,4.77481,4.7764,4.77371,4.77563,68000000.0
2008-06-25 16:10:00,4.77454,4.77628,4.77401,4.77539,62000000.0
2008-06-25 16:15:00,4.77548,4.7769,4.77468,4.77585,64000000.0
2008-06-25 16:20:00,4.7757,4.77596,4.77377,4.77559,60000000.0
2008-06-25 16:25:00,4.77482,4.7763,4.77383,4.77521,74000000.0
2008-06-25 16:30:00,4.77466,4.7763,4.7736,4.7763,64000000.0
2008-06-25 16:35:00,4.77749,4.78191,4.77581,4.78089,76000000.0
2008-06-25 16:40:00,4.78181,4.78434,4.7804,4.78401,63000000.0
2008-06-25 16:45:00,4.78322,4.78351,4.78042,4.78251,67000000.0
2008-06-25 16:50:00,4.78112,4.78344,4.7811,4.78344,71000000.0
2008-06-25 16:55:00,4.78259,4.78621,4.78206,4.78576,61000000.0
2008-06-25 17:00:00,4.78485,4.78576,4.78334,4.78344,49000000.0
2008-06-25 17:05:00,4.78484,4.78608,4.78337,4.78523,72000000.0
2008-06-25 17:10:00,4.78537,4.78537,4.78343,4.78379,55000000.0
2008-06-25 17:15:00,4.78515,4.78515,4.78263,4.78454,62000000.0
2008-06-25 17:20:00,4.78431,4.78501,4.78257,4.78427,72000000.0
2008-06-25 17:25:00,4.78475,4.78566,4.78262,4.78441,57000000.0
2008-06-25 17:30:00,4.78474,4.78673,4.78341,4.78615,60000000.0
2008-06-25 17:35:00,4.78496,4.78693,4.78496,4.786,60000000.0
2008-06-25 17:40:00,4.78499,4.78581,4.78394,4.78512,74000000.0
2008-06-25 17:45:00,4.78443,4.7858,4.78334,4.78425,70000000.0
2008-06-25 17:50:00,4.7845,4.78579,4.78368,4.78409,50000000.0
2008-06-25 17:55:00,4.78406,4.78538,4.78294,4.78466,75000000.0
2008-06-25 18:00:00,4.78405,4.78495,4.7827,4.78314,68000000.0
2008-06-25 18:05:00,4.78407,4.78488,4.78235,4.78315,74000000.0
2008-06-25 18:10:00,4.78388,4.78512,4.78217,4.78512,76000000.0
2008-06-25 18:15:00,4.78428,4.78614,4.78303,4.78438,74000000.0
2008-06-25 18:20:00,4.7852,4.7852,4.78319,4.78493,85000000.0
2008-06-25 18:25:00,4.78508,4.78508,4.78202,4.78202,69000000.0
2008-06-25 18:30:00,4.78314,4.78449,4.7823,4.78373,68000000.0
2008-06-25 18:35:00,4.7842,4.7846,4.78161,4.78196,74000000.0
2008-06-25 18:40:00,4.78215,4.78412,4.78177,4.78274,72000000.0
2008-06-25 18:45:00,4.7827,4.78439,4.78183,4.78288,67000000.0
2008-06-25 18:50:00,4.78277,4.78384,4.78163,4.78248,66000000.0
2008-06-25 18:55:00,4.78343,4.78367,4.78176,4.78176,62000000.0
2008-06-25 19:00:00,4.78287,4.78374,4.78172,4.78374,70000000.0
2008-06-25 19:05:00,4.78385,4.78388,4.78176,4.78343,81000000.0
2008-06-25 19:10:00,4.78334,4.78392,4.78172,4.7827,76000000.0
2008-06-25 19:15:00,4.78237,4.7837,4.78107,4.78156,58000000.0
2008-06-25 19:20:00,4.78149,4.7832,4.78108,4.78145,56000000.0
2008-06-25 19:25:00,4.78281,4.78286,4.78069,4.78102,62000000.0
2008-06-25 19:30:00,4.78177,4.78302,4.78115,4.78259,56000000.0
2008-06-25 19:35:00,4.78156,4.78327,4.78073,4.78073,64000000.0
2008-06-25 19:40:00,4.78213,4.78274,4.78055,4.78238,59000000.0
2008-06-25 19:45:00,4.78125,4.7824,4.78007,4.78164,58000000.0
2008-06-25 19:50:00,4.78141,4.78295,4.78077,4.78249,73000000.0
2008-06-25 19:55:00,4.78156,4.78184,4.77774,4.77792,65000000.0
2008-06-25 20:00:00,4.77902,4.78057,4.77765,4.7802,62000000.0
2008-06-25 20:05:00,4.77999,4.78117,4.77859,4.7805,67000000.0
2008-06-25 20:10:00,4.78089,4.79096,4.77042,4.77455,59000000.0
2008-06-25 20:15:00,4.77626,4.7786,4.77119,4.77304,55000000.0
2008-06-25 20:20:00,4.77131,4.77254,4.76546,4.76834,63000000.0
2008-06-25 20:25:00,4.76764,4.76777,4.75822,4.76091,61000000.0
2008-06-25 20:30:00,4.76064,4.76358,4.75813,4.76111,78000000.0
2008-06-25 20:35:00,4.7623,4.76542,4.75627,4.75745,76000000.0
2008-06-25 20:40:00,4.75473,4.75687,4.74935,4.75161,80000000.0
2008-06-25 20:45:00,4.75043,4.75221,4.74916,4.75059,82000000.0
2008-06-25 20:50:00,4.75157,4.75386,4.74995,4.75188,59000000.0
2008-06-25 20:55:00,4.75262,4.7548,4.75201,4.7548,58000000.0
2008-06-25 21:00:00,4.7547,4.75672,4.75326,4.75366,64000000.0
2008-06-25 21:05:00,4.75367,4.75474,4.75169,4.75259,56000000.0
2008-06-25 21:10:00,4.75367,4.75416,4.7505,4.75158,69000000.0
2008-06-25 21:15:00,4.75055,4.75164,4.74882,4.74882,71000000.0
2008-06-25 21:20:00,4.74855,4.74958,4.74762,4.74859,72000000.0
2008-06-25 21:25:00,4.74888,4.75022,4.74815,4.74906,58000000.0
2008-06-25 21:30:00,4.74875,4.75044,4.74837,4.74972,71000000.0
2008-06-25 21:35:00,4.74929,4.75123,4.7483,4.7504,68000000.0
2008-06-25 21:40:00,4.75069,4.75255,4.75016,4.75244,69000000.0
2008-06-25 21:45:00,4.75265,4.75265,4.74996,4.75161,73000000.0
2008-06-25 21:50:00,4.75051,4.7529,4.75014,4.75077,81000000.0
2008-06-25 21:55:00,4.74995,4.75285,4.74995,4.75197,77000000.0
2008-06-25 22:00:00,4.75087,4.75285,4.75065,4.75184,70000000.0
2008-06-25 22:05:00,4.75162,4.75262,4.75097,4.7516,62000000.0
2008-06-25 22:10:00,4.75182,4.75279,4.75082,4.75216,77000000.0
2008-06-25 22:15:00,4.75192,4.75273,4.75106,4.75192,61000000.0
2008-06-25 22:20:00,4.75145,4.75267,4.75075,4.75135,78000000.0
2008-06-25 22:25:00,4.75203,4.75282,4.75096,4.75282,76000000.0
2008-06-25 22:30:00,4.75235,4.75371,4.75193,4.75362,66000000.0
2008-06-25 22:35:00,4.75347,4.75439,4.75249,4.75414,79000000.0
2008-06-25 22:40:00,4.7536,4.75425,4.75239,4.75277,67000000.0
2008-06-25 22:45:00,4.75272,4.75453,4.75155,4.75374,59000000.0
2008-06-25 22:50:00,4.75341,4.75509,4.75341,4.75467,72000000.0
2008-06-25 22:55:00,4.75427,4.75513,4.75311,4.75434,62000000.0
2008-06-25 23:00:00,4.75363,4.75529,4.75315,4.75486,65000000.0
2008-06-25 23:05:00,4.75494,4.75503,4.75354,4.75429,71000000.0
2008-06-25 23:10:00,4.75355,4.75551,4.75353,4.75551,63000000.0
2008-06-25 23:15:00,4.75375,4.75499,4.75341,4.75415,54000000.0
2008-06-25 23:20:00,4.75431,4.75485,4.75332,4.75408,64000000.0
2008-06-25 23:25:00,4.75322,4.75428,4.75167,4.7529,66000000.0
2008-06-25 23:30:00,4.75318,4.75353,4.75129,4.75262,53000000.0
2008-06-25 23:35:00,4.75216,4.75374,4.75216,4.75374,62000000.0
2008-06-25 23:40:00,4.75355,4.75391,4.7526,4.75354,57000000.0
2008-06-25 23:45:00,4.75279,4.75446,4.75279,4.75332,77000000.0
2008-06-25 23:50:00,4.75315,4.75511,4.75305,4.75391,66000000.0
2008-06-25 23:55:00,4.75419,4.75564,4.75341,4.75456,70000000.0
2008-06-26 00:00:00,4.75461,4.75529,4.75374,4.75433,63000000.0
2008-06-26 00:05:00,4.75422,4.75531,4.75319,4.75427,74000000.0
2008-06-26 00:10:00,4.75431,4.75526,4.75325,4.75502,53000000.0
2008-06-26 00:15:00,4.75497,4.75548,4.75359,4.75543,82000000.0
2008-06-26 00:20:00,4.75401,4.75557,4.75396,4.75488,60000000.0
2008-06-26 00:25:00,4.75453,4.75572,4.75399,4.75474,68000000.0
2008-06-26 00:30:00,4.75458,4.75555,4.75391,4.75537,71000000.0
2008-06-26 00:35:00,4.75505,4.75554,4.75316,4.75316,62000000.0
2008-06-26 00:40:00,4.75371,4.75527,4.7533,4.75455,50000000.0
2008-06-26 00:45:00,4.75436,4.75501,4.75312,4.75422,80000000.0
2008-06-26 00:50:00,4.75387,4.75406,4.74972,4.75121,68000000.0
2008-06-26 00:55:00,4.75007,4.75304,4.74991,4.75236,67000000.0
2008-06-26 01:00:00,4.75252,4.7532,4.75157,4.7532,65000000.0
2008-06-26 01:05:00,4.7519,4.75416,4.7519,4.75416,66000000.0
2008-06-26 01:10:00,4.75329,4.75411,4.75198,4.75349,69000000.0
2008-06-26 01:15:00,4.75292,4.75359,4.75083,4.75183,69000000.0
2008-06-26 01:20:00,4.75081,4.75342,4.75081,4.75251,71000000.0
2008-06-26 01:25:00,4.75262,4.75454,4.75249,4.75337,64000000.0
2008-06-26 01:30:00,4.75361,4.75455,4.75215,4.75341,59000000.0
2008-06-26 01:35:00,4.75368,4.75446,4.75284,4.75383,74000000.0
2008-06-26 01:40:00,4.75377,4.75472,4.75239,4.75406,70000000.0
2008-06-26 01:45:00,4.75347,4.75548,4.75317,4.75479,74000000.0
2008-06-26 01:50:00,4.75398,4.75538,4.75348,4.7542,73000000.0
2008-06-26 01:55:00,4.75395,4.75569,4.75359,4.75458,69000000.0
2008-06-26 02:00:00,4.75358,4.75512,4.75256,4.75414,61000000.0
2008-06-26 02:05:00,4.75291,4.7544,4.75268,4.75268,67000000.0
2008-06-26 02:10:00,4.75344,4.75345,4.75124,4.75276,68000000.0
2008-06-26 02:15:00,4.75352,4.75386,4.75172,4.75347,72000000.0
2008-06-26 02:20:00,4.75403,4.75461,4.75273,4.75368,71000000.0
2008-06-26 02:25:00,4.75385,4.75475,4.7528,4.75329,68000000.0
2008-06-26 02:30:00,4.75332,4.75505,4.75306,4.75356,70000000.0
2008-06-26 02:35:00,4.75395,4.75546,4.75336,4.75362,59000000.0
2008-06-26 02:40:00,4.75455,4.755,4.75309,4.75378,63000000.0
2008-06-26 02:45:00,4.75395,4.7547,4.75248,4.75289,55000000.0
2008-06-26 02:50:00,4.75357,4.75476,4.75154,4.75345,70000000.0
2008-06-26 02:55:00,4.75487,4.75532,4.75258,4.75358,63000000.0
2008-06-26 03:00:00,4.75311,4.75396,4.75162,4.7529,66000000.0
2008-06-26 03:05:00,4.75298,4.75364,4.75209,4.75209,60000000.0
2008-06-26 03:10:00,4.75195,4.75339,4.75151,4.75287,63000000.0
2008-06-26 03:15:00,4.7535,4.7535,4.75177,4.75245,61000000.0
2008-06-26 03:20:00,4.75352,4.75402,4.75224,4.75292,80000000.0
2008-06-26 03:25:00,4.75218,4.75372,4.75185,4.75334,64000000.0
2008-06-26 03:30:00,4.75342,4.75422,4.75238,4.75401,66000000.0
2008-06-26 03:35:00,4.75394,4.75511,4.75272,4.75466,60000000.0
2008-06-26 03:40:00,4.75481,4.75543,4.75355,4.75398,65000000.0
2008-06-26 03:45:00,4.75455,4.75558,4.75357,4.7547,63000000.0
2008-06-26 03:50:00,4.75423,4.7563,4.75418,4.75473,62000000.0
2008-06-26 03:55:00,4.75532,4.7564,4.7546,4.75559,70000000.0
2008-06-26 04:00:00,4.75509,4.75599,4.75444,4.75569,76000000.0
2008-06-26 04:05:00,4.75516,4.75602,4.75399,4.75399,67000000.0
2008-06-26 04:10:00,4.75466,4.75549,4.75375,4.75463,76000000.0
2008-06-26 04:15:00,4.75528,4.75558,4.75388,4.75523,80000000.0
2008-06-26 04:20:00,4.75502,4.75521,4.75356,4.75425,62000000.0
2008-06-26 04:25:00,4.75478,4.75534,4.75362,4.75455,72000000.0
2008-06-26 04:30:00,4.75445,4.75542,4.75315,4.75514,64000000.0
2008-06-26 04:35:00,4.75415,4.75496,4.75269,4.75398,66000000.0
2008-06-26 04:40:00,4.75351,4.75394,4.75246,4.75377,65000000.0
2008-06-26 04:45:00,4.753,4.75418,4.75176,4.7533,66000000.0
2008-06-26 04:50:00,4.75315,4.75384,4.75131,4.75168,60000000.0
2008-06-26 04:55:00,4.75223,4.75275,4.74934,4.7513,68000000.0
2008-06-26 05:00:00,4.7514,4.75197,4.74901,4.74993,64000000.0
2008-06-26 05:05:00,4.74951,4.75038,4.74834,4.74873,70000000.0
2008-06-26 05:10:00,4.75035,4.75226,4.74887,4.75125,68000000.0
2008-06-26 05:15:00,4.75258,4.75328,4.7509,4.75166,63000000.0
2008-06-26 05:20:00,4.75176,4.75197,4.74936,4.74997,56000000.0
2008-06-26 05:25:00,4.74913,4.75137,4.74913,4.75033,60000000.0
2008-06-26 05:30:00,4.75101,4.75149,4.74842,4.75019,63000000.0
2008-06-26 05:35:00,4.74985,4.75242,4.74922,4.75157,69000000.0
2008-06-26 05:40:00,4.75213,4.75318,4.74944,4.75135,69000000.0
2008-06-26 05:45:00,4.75125,4.75171,4.74978,4.75105,64000000.0
2008-06-26 05:50:00,4.74998,4.75144,4.74946,4.75027,67000000.0
2008-06-26 05:55:00,4.75116,4.75125,4.74948,4.75077,79000000.0
2008-06-26 06:00:00,4.75072,4.75153,4.74948,4.75101,72000000.0
2008-06-26 06:05:00,4.75037,4.75126,4.74961,4.75039,62000000.0
2008-06-26 06:10:00,4.75093,4.75132,4.74941,4.75003,62000000.0
2008-06-26 06:15:00,4.75054,4.75147,4.74954,4.75012,65000000.0
2008-06-26 06:20:00,4.7504,4.75124,4.74958,4.75102,88000000.0
2008-06-26 06:25:00,4.75116,4.75178,4.74976,4.7499,59000000.0
2008-06-26 06:30:00,4.7511,4.75167,4.74954,4.75009,58000000.0
2008-06-26 06:35:00,4.75095,4.75181,4.75004,4.75116,52000000.0
2008-06-26 06:40:00,4.75195,4.75195,4.75017,4.75181,68000000.0
2008-06-26 06:45:00,4.7517,4.75267,4.75086,4.75218,62000000.0
2008-06-26 06:50:00,4.75096,4.75305,4.7506,4.75199,66000000.0
2008-06-26 06:55:00,4.75159,4.75311,4.75099,4.75201,72000000.0
2008-06-26 07:00:00,4.75146,4.75248,4.74946,4.75048,65000000.0
2008-06-26 07:05:00,4.75079,4.75099,4.74838,4.74923,62000000.0
2008-06-26 07:10:00,4.7502,4.75102,4.74855,4.75088,67000000.0
2008-06-26 07:15:00,4.74993,4.75098,4.74843,4.75034,89000000.0
2008-06-26 07:20:00,4.74965,4.75111,4.7494,4.74957,70000000.0
2008-06-26 07:25:00,4.74978,4.75178,4.74944,4.75108,59000000.0
2008-06-26 07:30:00,4.75222,4.75358,4.75123,4.75306,63000000.0
2008-06-26 07:35:00,4.75256,4.75317,4.75059,4.75141,65000000.0
2008-06-26 07:40:00,4.75278,4.75438,4.7512,4.75339,64000000.0
2008-06-26 07:45:00,4.75253,4.75365,4.75176,4.75245,66000000.0
2008-06-26 07:50:00,4.75282,4.75282,4.75015,4.75086,65000000.0
2008-06-26 07:55:00,4.75032,4.7519,4.74981,4.75115,67000000.0
2008-06-26 08:00:00,4.75013,4.75109,4.74832,4.75066,68000000.0
2008-06-26 08:05:00,4.75006,4.75149,4.7484,4.74949,71000000.0
2008-06-26 08:10:00,4.75048,4.75063,4.7488,4.7493,70000000.0
2008-06-26 08:15:00,4.74977,4.75215,4.74883,4.75157,70000000.0
2008-06-26 08:20:00,4.75031,4.75205,4.74994,4.75162,63000000.0
2008-06-26 08:25:00,4.75189,4.75332,4.75042,4.75298,66000000.0
2008-06-26 08:30:00,4.7518,4.75472,4.75098,4.75433,62000000.0
2008-06-26 08:35:00,4.75427,4.75524,4.75307,4.75443,72000000.0
2008-06-26 08:40:00,4.75392,4.75631,4.75276,4.75567,61000000.0
2008-06-26 08:45:00,4.75726,4.76085,4.75559,4.76037,68000000.0
2008-06-26 08:50:00,4.76081,4.76312,4.75995,4.76093,76000000.0
2008-06-26 08:55:00,4.75982,4.76243,4.75934,4.76053,70000000.0
2008-06-26 09:00:00,4.75988,4.76125,4.75818,4.75913,71000000.0
2008-06-26 09:05:00,4.76032,4.76439,4.75918,4.76271,63000000.0
2008-06-26 09:10:00,4.76277,4.76286,4.75956,4.7596,66000000.0
2008-06-26 09:15:00,4.7603,4.76183,4.75855,4.75897,67000000.0
2008-06-26 09:20:00,4.75861,4.76167,4.75861,4.7602,76000000.0
2008-06-26 09:25:00,4.75984,4.7604,4.75799,4.75947,65000000.0
2008-06-26 09:30:00,4.75968,4.75979,4.75642,4.75818,67000000.0
2008-06-26 09:35:00,4.75821,4.75872,4.75581,4.7563,63000000.0
2008-06-26 09:40:00,4.75758,4.7582,4.75516,4.75699,61000000.0
2008-06-26 09:45:00,4.75637,4.76599,4.75637,4.76599,58000000.0
2008-06-26 09:50:00,4.76502,4.76502,4.76106,4.76216,73000000.0
2008-06-26 09:55:00,4.76223,4.76223,4.75944,4.75978,72000000.0
2008-06-26 10:00:00,4.76166,4.76166,4.75732,4.75907,66000000.0
2008-06-26 10:05:00,4.75918,4.76004,4.75775,4.75951,86000000.0
2008-06-26 10:10:00,4.75877,4.75934,4.75508,4.75598,60000000.0
2008-06-26 10:15:00,4.75631,4.75898,4.75127,4.75295,76000000.0
2008-06-26 10:20:00,4.75271,4.75463,4.7515,4.75411,64000000.0
2008-06-26 10:25:00,4.75276,4.75473,4.7519,4.75237,63000000.0
2008-06-26 10:30:00,4.75211,4.75396,4.74986,4.7522,62000000.0
2008-06-26 10:35:00,4.75355,4.75515,4.75305,4.75367,55000000.0
2008-06-26 10:40:00,4.75256,4.75436,4.75166,4.75312,71000000.0
2008-06-26 10:45:00,4.75363,4.75466,4.75197,4.75329,57000000.0
2008-06-26 10:50:00,4.75254,4.75382,4.74952,4.75021,73000000.0
2008-06-26 10:55:00,4.75023,4.75205,4.74886,4.75079,62000000.0
2008-06-26 11:00:00,4.74979,4.75298,4.74871,4.75182,52000000.0
2008-06-26 11:05:00,4.75296,4.75408,4.75149,4.75295,66000000.0
2008-06-26 11:10:00,4.75451,4.75584,4.75342,4.75376,59000000.0
2008-06-26 11:15:00,4.75437,4.7548,4.75266,4.75299,86000000.0
2008-06-26 11:20:00,4.75398,4.75398,4.75027,4.75167,78000000.0
2008-06-26 11:25:00,4.75155,4.7543,4.75059,4.7535,53000000.0
2008-06-26 11:30:00,4.7534,4.75468,4.75241,4.75365,51000000.0
2008-06-26 11:35:00,4.75365,4.75365,4.74643,4.74711,65000000.0
2008-06-26 11:40:00,4.74679,4.74998,4.74679,4.7468,66000000.0
2008-06-26 11:45:00,4.74775,4.74913,4.74398,4.74507,64000000.0
2008-06-26 11:50:00,4.74409,4.74712,4.73872,4.73985,70000000.0
2008-06-26 11:55:00,4.73863,4.74141,4.73608,4.73746,61000000.0
2008-06-26 12:00:00,4.73894,4.73997,4.73656,4.73911,74000000.0
2008-06-26 12:05:00,4.73789,4.74041,4.73789,4.73935,75000000.0
2008-06-26 12:10:00,4.73938,4.74215,4.73871,4.74045,81000000.0
2008-06-26 12:15:00,4.73998,4.7426,4.73864,4.74087,62000000.0
2008-06-26 12:20:00,4.74066,4.74299,4.73926,4.74299,52000000.0
2008-06-26 12:25:00,4.74215,4.74278,4.73934,4.74141,68000000.0
2008-06-26 12:30:00,4.74275,4.74317,4.74059,4.74234,71000000.0
2008-06-26 12:35:00,4.74174,4.74362,4.74134,4.74243,59000000.0
2008-06-26 12:40:00,4.74292,4.74573,4.74248,4.74292,68000000.0
2008-06-26 12:45:00,4.74294,4.74535,4.74231,4.74343,61000000.0
2008-06-26 12:50:00,4.74193,4.74335,4.73957,4.74038,68000000.0
2008-06-26 12:55:00,4.74083,4.74201,4.73899,4.73968,76000000.0
2008-06-26 13:00:00,4.74032,4.74123,4.73911,4.74055,71000000.0
2008-06-26 13:05:00,4.74053,4.74252,4.73957,4.74139,60000000.0
2008-06-26 13:10:00,4.74194,4.74385,4.74117,4.74367,56000000.0
2008-06-26 13:15:00,4.74383,4.74431,4.74125,4.74239,77000000.0
2008-06-26 13:20:00,4.74304,4.74373,4.74158,4.74278,63000000.0
2008-06-26 13:25:00,4.74135,4.74299,4.73956,4.74072,60000000.0
2008-06-26 13:30:00,4.74086,4.74544,4.74025,4.74236,65000000.0
2008-06-26 13:35:00,4.74248,4.74343,4.74007,4.74007,52000000.0
2008-06-26 13:40:00,4.74168,4.74195,4.73686,4.73702,76000000.0
2008-06-26 13:45:00,4.7362,4.73722,4.72974,4.7308,56000000.0
2008-06-26 13:50:00,4.73125,4.73503,4.73067,4.73494,60000000.0
2008-06-26 13:55:00,4.73416,4.73552,4.73268,4.73484,72000000.0
2008-06-26 14:00:00,4.73314,4.73507,4.73278,4.73472,59000000.0
2008-06-26 14:05:00,4.73506,4.73625,4.73343,4.73442,58000000.0
2008-06-26 14:10:00,4.73513,4.73689,4.73388,4.73578,64000000.0
2008-06-26 14:15:00,4.73484,4.73552,4.7331,4.7331,55000000.0
2008-06-26 14:20:00,4.7329,4.73361,4.73016,4.73213,65000000.0
2008-06-26 14:25:00,4.73306,4.7335,4.7311,4.73261,55000000.0
2008-06-26 14:30:00,4.73321,4.73373,4.73024,4.73214,62000000.0
2008-06-26 14:35:00,4.73099,4.73608,4.73099,4.73339,78000000.0
2008-06-26 14:40:00,4.73475,4.73789,4.73439,4.73704,63000000.0
2008-06-26 14:45:00,4.73764,4.73892,4.73576,4.73835,79000000.0
2008-06-26 14:50:00,4.73889,4.74079,4.73776,4.73897,77000000.0
2008-06-26 14:55:00,4.73836,4.73889,4.73612,4.73697,81000000.0
2008-06-26 15:00:00,4.7361,4.73705,4.73421,4.73508,62000000.0
2008-06-26 15:05:00,4.73565,4.73795,4.73481,4.73641,66000000.0
2008-06-26 15:10:00,4.73549,4.73727,4.73469,4.73596,65000000.0
2008-06-26 15:15:00,4.73674,4.73696,4.7345,4.73696,70000000.0
2008-06-26 15:20:00,4.7364,4.738,4.73575,4.73746,64000000.0
2008-06-26 15:25:00,4.73799,4.73905,4.73658,4.73751,61000000.0
2008-06-26 15:30:00,4.73852,4.74062,4.73662,4.7396,57000000.0
2008-06-26 15:35:00,4.74026,4.74027,4.73787,4.73971,70000000.0
2008-06-26 15:40:00,4.73902,4.74012,4.73799,4.73939,56000000.0
2008-06-26 15:45:00,4.73937,4.73963,4.73721,4.73816,63000000.0
2008-06-26 15:50:00,4.73711,4.7392,4.73709,4.7375,61000000.0
2008-06-26 15:55:00,4.73852,4.73907,4.73724,4.73788,63000000.0
2008-06-26 16:00:00,4.73942,4.73961,4.73637,4.73756,52000000.0
2008-06-26 16:05:00,4.73548,4.73809,4.73454,4.73454,68000000.0
2008-06-26 16:10:00,4.73593,4.73593,4.73261,4.73353,62000000.0
2008-06-26 16:15:00,4.73318,4.734,4.73145,4.73257,64000000.0
2008-06-26 16:20:00,4.73236,4.73579,4.73192,4.73461,60000000.0
2008-06-26 16:25:00,4.73599,4.73813,4.7346,4.73637,74000000.0
2008-06-26 16:30:00,4.73795,4.73795,4.73371,4.73494,64000000.0
2008-06-26 16:35:00,4.73426,4.736,4.73231,4.73323,76000000.0
2008-06-26 16:40:00,4.73431,4.73431,4.73198,4.73259,63000000.0
2008-06-26 16:45:00,4.73342,4.73369,4.73029,4.73087,67000000.0
2008-06-26 16:50:00,4.73096,4.73312,4.73015,4.73095,71000000.0
2008-06-26 16:55:00,4.73133,4.73256,4.72886,4.72988,61000000.0
2008-06-26 17:00:00,4.73027,4.73167,4.72902,4.73002,49000000.0
2008-06-26 17:05:00,4.73173,4.73213,4.72999,4.73012,72000000.0
2008-06-26 17:10:00,4.73146,4.73252,4.73029,4.73167,55000000.0
2008-06-26 17:15:00,4.73238,4.73434,4.73112,4.73302,62000000.0
2008-06-26 17:20:00,4.73232,4.73408,4.73177,4.73231,72000000.0
2008-06-26 17:25:00,4.73399,4.73459,4.73187,4.73459,57000000.0
2008-06-26 17:30:00,4.73375,4.73537,4.73217,4.73453,60000000.0
2008-06-26 17:35:00,4.73442,4.73573,4.73371,4.73542,60000000.0
2008-06-26 17:40:00,4.73413,4.73646,4.73384,4.73475,74000000.0
2008-06-26 17:45:00,4.73523,4.73523,4.73207,4.73262,70000000.0
2008-06-26 17:50:00,4.73345,4.73537,4.73345,4.73501,50000000.0
2008-06-26 17:55:00,4.73525,4.73525,4.73273,4.73273,75000000.0
2008-06-26 18:00:00,4.73315,4.73478,4.73186,4.73478,68000000.0
2008-06-26 18:05:00,4.73377,4.73505,4.73305,4.73445,74000000.0
2008-06-26 18:10:00,4.73496,4.73557,4.73332,4.73396,76000000.0
2008-06-26 18:15:00,4.73391,4.73573,4.73294,4.73456,74000000.0
2008-06-26 18:20:00,4.7344,4.73548,4.73314,4.7346,85000000.0
2008-06-26 18:25:00,4.7342,4.73506,4.73318,4.73352,69000000.0
2008-06-26 18:30:00,4.73442,4.73523,4.73276,4.73329,68000000.0
2008-06-26 18:35:00,4.73403,4.73666,4.733,4.7362,74000000.0
2008-06-26 18:40:00,4.73526,4.73752,4.73483,4.7356,72000000.0
2008-06-26 18:45:00,4.7362,4.73753,4.73511,4.73539,67000000.0
2008-06-26 18:50:00,4.73547,4.73678,4.73382,4.73423,66000000.0
2008-06-26 18:55:00,4.73273,4.73534,4.73273,4.7345,62000000.0
2008-06-26 19:00:00,4.73529,4.73604,4.73187,4.73528,70000000.0
2008-06-26 19:05:00,4.73452,4.73592,4.73335,4.73525,81000000.0
2008-06-26 19:10:00,4.73492,4.73583,4.73304,4.73425,76000000.0
2008-06-26 19:15:00,4.73452,4.73714,4.73434,4.73648,58000000.0
2008-06-26 19:20:00,4.73837,4.73851,4.73524,4.73634,56000000.0
2008-06-26 19:25:00,4.73669,4.73813,4.73405,4.7344,62000000.0
2008-06-26 19:30:00,4.73548,4.73548,4.73271,4.73429,56000000.0
2008-06-26 19:35:00,4.73504,4.73504,4.7331,4.73441,64000000.0
2008-06-26 19:40:00,4.73428,4.73508,4.73338,4.73458,59000000.0
2008-06-26 19:45:00,4.7338,4.73538,4.73362,4.73483,58000000.0
2008-06-26 19:50:00,4.73344,4.73532,4.73329,4.73517,73000000.0
2008-06-26 19:55:00,4.73511,4.73699,4.73412,4.73555,65000000.0
2008-06-26 20:00:00,4.73473,4.73574,4.73376,4.73493,62000000.0
2008-06-26 20:05:00,4.73475,4.73609,4.73372,4.73548,67000000.0
2008-06-26 20:10:00,4.73576,4.7361,4.7307,4.73172,59000000.0
2008-06-26 20:15:00,4.73086,4.73295,4.73072,4.73219,55000000.0
2008-06-26 20:20:00,4.73185,4.73218,4.72815,4.72901,63000000.0
2008-06-26 20:25:00,4.72901,4.73066,4.72785,4.72926,61000000.0
2008-06-26 20:30:00,4.72782,4.72973,4.72693,4.72833,78000000.0
2008-06-26 20:35:00,4.72808,4.7288,4.72462,4.72614,76000000.0
2008-06-26 20:40:00,4.72578,4.72715,4.72435,4.72647,80000000.0
2008-06-26 20:45:00,4.72584,4.72729,4.72497,4.72729,82000000.0
2008-06-26 20:50:00,4.72675,4.72743,4.72565,4.72673,59000000.0
2008-06-26 20:55:00,4.72684,4.7281,4.72596,4.7261,58000000.0
2008-06-26 21:00:00,4.72709,4.72851,4.72633,4.72733,64000000.0
2008-06-26 21:05:00,4.72833,4.72868,4.72698,4.72714,56000000.0
2008-06-26 21:10:00,4.72818,4.72833,4.72603,4.72753,69000000.0
2008-06-26 21:15:00,4.72736,4.72843,4.72527,4.726,71000000.0
2008-06-26 21:20:00,4.72587,4.72772,4.72533,4.72624,72000000.0
2008-06-26 21:25:00,4.72748,4.72759,4.72513,4.72713,58000000.0
2008-06-26 21:30:00,4.72649,4.72765,4.72556,4.7269,71000000.0
2008-06-26 21:35:00,4.72575,4.72767,4.72571,4.72664,68000000.0
2008-06-26 21:40:00,4.72765,4.72765,4.72525,4.72638,69000000.0
2008-06-26 21:45:00,4.72579,4.72802,4.72577,4.72639,73000000.0
2008-06-26 21:50:00,4.72588,4.72653,4.72357,4.72563,81000000.0
2008-06-26 21:55:00,4.72489,4.72622,4.72394,4.72598,77000000.0
2008-06-26 22:00:00,4.72493,4.72663,4.72438,4.72601,70000000.0
2008-06-26 22:05:00,4.72627,4.72718,4.72528,4.72574,62000000.0
2008-06-26 22:10:00,4.72536,4.72792,4.72527,4.72762,77000000.0
2008-06-26 22:15:00,4.72751,4.72765,4.72605,4.72683,61000000.0
2008-06-26 22:20:00,4.7259,4.72777,4.72587,4.72695,78000000.0
2008-06-26 22:25:00,4.72788,4.72788,4.72515,4.72547,76000000.0
2008-06-26 22:30:00,4.72671,4.72731,4.7249,4.72627,66000000.0
2008-06-26 22:35:00,4.72679,4.72734,4.72546,4.72609,79000000.0
2008-06-26 22:40:00,4.72676,4.72782,4.72563,4.72653,67000000.0
2008-06-26 22:45:00,4.726,4.72771,4.72584,4.72677,59000000.0
2008-06-26 22:50:00,4.72758,4.72773,4.72607,4.72718,72000000.0
2008-06-26 22:55:00,4.72637,4.72821,4.72637,4.72678,62000000.0
2008-06-26 23:00:00,4.72746,4.72814,4.72605,4.72696,65000000.0
2008-06-26 23:05:00,4.72664,4.72894,4.72647,4.72708,71000000.0
2008-06-26 23:10:00,4.72745,4.72834,4.72656,4.72656,63000000.0
2008-06-26 23:15:00,4.72733,4.72779,4.72586,4.72688,54000000.0
2008-06-26 23:20:00,4.72605,4.72788,4.72554,4.72608,64000000.0
2008-06-26 23:25:00,4.72835,4.72835,4.72583,4.72664,66000000.0
2008-06-26 23:30:00,4.72628,4.7281,4.7261,4.72704,53000000.0
2008-06-26 23:35:00,4.72641,4.7284,4.72641,4.72723,62000000.0
2008-06-26 23:40:00,4.72682,4.72906,4.72682,4.7286,57000000.0
2008-06-26 23:45:00,4.72815,4.72911,4.72727,4.72738,77000000.0
2008-06-26 23:50:00,4.72744,4.7297,4.72725,4.7293,66000000.0
2008-06-26 23:55:00,4.72882,4.72979,4.72823,4.72875,70000000.0
2008-06-27 00:00:00,4.72879,4.7306,4.72794,4.73003,63000000.0
2008-06-27 00:05:00,4.72981,4.73058,4.72855,4.72968,74000000.0
2008-06-27 00:10:00,4.72951,4.73012,4.72853,4.72964,53000000.0
2008-06-27 00:15:00,4.72937,4.72975,4.72786,4.72897,82000000.0
2008-06-27 00:20:00,4.72842,4.72998,4.72839,4.72839,60000000.0
2008-06-27 00:25:00,4.72945,4.72973,4.72787,4.72787,68000000.0
2008-06-27 00:30:00,4.72873,4.7295,4.72787,4.72911,71000000.0
2008-06-27 00:35:00,4.72914,4.72941,4.7278,4.72862,62000000.0
2008-06-27 00:40:00,4.72933,4.73,4.72803,4.72803,50000000.0
2008-06-27 00:45:00,4.72952,4.73097,4.72825,4.73021,80000000.0
2008-06-27 00:50:00,4.72966,4.72997,4.72703,4.72841,68000000.0
2008-06-27 00:55:00,4.72841,4.72991,4.72707,4.72891,67000000.0
2008-06-27 01:00:00,4.72848,4.72992,4.72813,4.72847,65000000.0
2008-06-27 01:05:00,4.72865,4.7292,4.72685,4.7276,66000000.0
2008-06-27 01:10:00,4.72764,4.72903,4.72739,4.72845,69000000.0
2008-06-27 01:15:00,4.72833,4.72868,4.72657,4.72792,69000000.0
2008-06-27 01:20:00,4.72854,4.72931,4.72646,4.72759,71000000.0
2008-06-27 01:25:00,4.72801,4.72963,4.72729,4.72899,64000000.0
2008-06-27 01:30:00,4.72788,4.72941,4.72752,4.72858,59000000.0
2008-06-27 01:35:00,4.72849,4.72954,4.72773,4.72844,74000000.0
2008-06-27 01:40:00,4.72873,4.72939,4.72734,4.72932,70000000.0
2008-06-27 01:45:00,4.72891,4.72967,4.72774,4.72941,74000000.0
2008-06-27 01:50:00,4.72932,4.72955,4.72677,4.72784,73000000.0
2008-06-27 01:55:00,4.72804,4.72809,4.72529,4.72572,69000000.0
2008-06-27 02:00:00,4.72542,4.72751,4.7246,4.72465,61000000.0
2008-06-27 02:05:00,4.72493,4.72618,4.72424,4.72554,67000000.0
2008-06-27 02:10:00,4.72532,4.72834,4.72496,4.72711,68000000.0
2008-06-27 02:15:00,4.72816,4.72928,4.72687,4.72928,72000000.0
2008-06-27 02:20:00,4.72801,4.7301,4.72801,4.7291,71000000.0
2008-06-27 02:25:00,4.72932,4.73078,4.72849,4.72971,68000000.0
2008-06-27 02:30:00,4.7303,4.73203,4.72898,4.73001,70000000.0
2008-06-27 02:35:00,4.72904,4.73133,4.72856,4.73019,59000000.0
2008-06-27 02:40:00,4.73132,4.7319,4.72962,4.73154,63000000.0
2008-06-27 02:45:00,4.73191,4.73191,4.73024,4.73126,55000000.0
2008-06-27 02:50:00,4.73109,4.73219,4.73001,4.73064,70000000.0
2008-06-27 02:55:00,4.73004,4.73246,4.73004,4.73096,63000000.0
2008-06-27 03:00:00,4.73211,4.7322,4.72966,4.73047,66000000.0
2008-06-27 03:05:00,4.7297,4.73064,4.72913,4.72938,60000000.0
2008-06-27 03:10:00,4.729,4.73047,4.72872,4.72972,63000000.0
2008-06-27 03:15:00,4.72947,4.73156,4.72919,4.72981,61000000.0
2008-06-27 03:20:00,4.72921,4.73145,4.72913,4.73075,80000000.0
2008-06-27 03:25:00,4.73172,4.73255,4.73031,4.73145,64000000.0
2008-06-27 03:30:00,4.7327,4.73368,4.73096,4.73368,66000000.0
2008-06-27 03:35:00,4.73353,4.73423,4.73286,4.73335,60000000.0
2008-06-27 03:40:00,4.73392,4.73457,4.73155,4.73301,65000000.0
2008-06-27 03:45:00,4.73289,4.73359,4.73196,4.7329,63000000.0
2008-06-27 03:50:00,4.73245,4.73394,4.73202,4.73238,62000000.0
2008-06-27 03:55:00,4.73271,4.7349,4.73247,4.73417,70000000.0
2008-06-27 04:00:00,4.73339,4.73531,4.73246,4.73303,76000000.0
2008-06-27 04:05:00,4.73366,4.73536,4.73301,4.7346,67000000.0
2008-06-27 04:10:00,4.73478,4.73517,4.73303,4.73402,76000000.0
2008-06-27 04:15:00,4.73401,4.73539,4.73336,4.73387,80000000.0
2008-06-27 04:20:00,4.73474,4.73522,4.73341,4.73395,62000000.0
2008-06-27 04:25:00,4.73498,4.73593,4.73384,4.73439,72000000.0
2008-06-27 04:30:00,4.73474,4.7354,4.73376,4.73408,64000000.0
2008-06-27 04:35:00,4.73376,4.73522,4.73325,4.73365,66000000.0
2008-06-27 04:40:00,4.73316,4.73447,4.73267,4.73349,65000000.0
2008-06-27 04:45:00,4.73354,4.73463,4.7329,4.73378,66000000.0
2008-06-27 04:50:00,4.73424,4.73431,4.73302,4.7334,60000000.0
2008-06-27 04:55:00,4.73395,4.73461,4.73286,4.73411,68000000.0
2008-06-27 05:00:00,4.73416,4.73508,4.73331,4.73431,64000000.0
2008-06-27 05:05:00,4.73395,4.73663,4.73341,4.73563,70000000.0
2008-06-27 05:10:00,4.73496,4.73693,4.73496,4.73594,68000000.0
2008-06-27 05:15:00,4.73591,4.73731,4.73557,4.73672,63000000.0
2008-06-27 05:20:00,4.73622,4.73622,4.73455,4.73584,56000000.0
2008-06-27 05:25:00,4.73542,4.73664,4.73419,4.73568,60000000.0
2008-06-27 05:30:00,4.73546,4.73546,4.7336,4.7336,63000000.0
2008-06-27 05:35:00,4.73421,4.73546,4.73322,4.73537,69000000.0
2008-06-27 05:40:00,4.73487,4.73553,4.73405,4.73507,69000000.0
2008-06-27 05:45:00,4.73478,4.73528,4.7335,4.7337,64000000.0
2008-06-27 05:50:00,4.73373,4.73539,4.7332,4.73417,67000000.0
2008-06-27 05:55:00,4.73492,4.73512,4.7332,4.73369,79000000.0
2008-06-27 06:00:00,4.73316,4.73447,4.73257,4.73371,72000000.0
2008-06-27 06:05:00,4.7335,4.73585,4.73303,4.73404,62000000.0
2008-06-27 06:10:00,4.73307,4.73457,4.73295,4.73335,62000000.0
2008-06-27 06:15:00,4.73394,4.73434,4.73265,4.73378,65000000.0
2008-06-27 06:20:00,4.73474,4.73515,4.73344,4.73433,88000000.0
2008-06-27 06:25:00,4.73427,4.73551,4.73331,4.73435,59000000.0
2008-06-27 06:30:00,4.73353,4.73461,4.73234,4.73317,58000000.0
2008-06-27 06:35:00,4.73293,4.73355,4.7312,4.73289,52000000.0
2008-06-27 06:40:00,4.7334,4.73515,4.73302,4.73469,68000000.0
2008-06-27 06:45:00,4.73468,4.73534,4.73319,4.73437,62000000.0
2008-06-27 06:50:00,4.73466,4.73614,4.73429,4.73599,66000000.0
2008-06-27 06:55:00,4.73449,4.73665,4.73449,4.73585,72000000.0
2008-06-27 07:00:00,4.7349,4.7368,4.7348,4.73642,65000000.0
2008-06-27 07:05:00,4.73598,4.73729,4.73513,4.7358,62000000.0
2008-06-27 07:10:00,4.73673,4.73777,4.73557,4.73623,67000000.0
2008-06-27 07:15:00,4.73613,4.73756,4.73554,4.73695,89000000.0
2008-06-27 07:20:00,4.73705,4.73734,4.73565,4.73726,70000000.0
2008-06-27 07:25:00,4.737,4.7372,4.735,4.73667,59000000.0
2008-06-27 07:30:00,4.73664,4.73672,4.73456,4.73501,63000000.0
2008-06-27 07:35:00,4.73404,4.73537,4.7334,4.7334,65000000.0
2008-06-27 07:40:00,4.73492,4.73678,4.73332,4.73458,64000000.0
2008-06-27 07:45:00,4.73434,4.73599,4.73336,4.73599,66000000.0
2008-06-27 07:50:00,4.73485,4.73684,4.73485,4.73619,65000000.0
2008-06-27 07:55:00,4.73618,4.73636,4.7342,4.7353,67000000.0
2008-06-27 08:00:00,4.73599,4.73599,4.73403,4.73437,68000000.0
2008-06-27 08:05:00,4.73391,4.73527,4.73185,4.73374,71000000.0
2008-06-27 08:10:00,4.73363,4.7341,4.73196,4.73252,70000000.0
2008-06-27 08:15:00,4.73272,4.73402,4.72897,4.73071,70000000.0
2008-06-27 08:20:00,4.72937,4.73157,4.72861,4.7297,63000000.0
2008-06-27 08:25:00,4.73049,4.73174,4.72931,4.73088,66000000.0
2008-06-27 08:30:00,4.73089,4.73396,4.73057,4.73335,62000000.0
2008-06-27 08:35:00,4.73377,4.73476,4.732,4.73363,72000000.0
2008-06-27 08:40:00,4.7323,4.73399,4.73114,4.73395,61000000.0
2008-06-27 08:45:00,4.73273,4.73519,4.73088,4.73402,68000000.0
2008-06-27 08:50:00,4.73479,4.73479,4.73018,4.73266,76000000.0
2008-06-27 08:55:00,4.73261,4.73351,4.73107,4.73267,70000000.0
2008-06-27 09:00:00,4.73345,4.73407,4.73159,4.73407,71000000.0
2008-06-27 09:05:00,4.73376,4.73644,4.73243,4.73528,63000000.0
2008-06-27 09:10:00,4.73531,4.73826,4.73264,4.73826,66000000.0
2008-06-27 09:15:00,4.73759,4.7388,4.73561,4.73576,67000000.0
2008-06-27 09:20:00,4.73716,4.73716,4.73333,4.73437,76000000.0
2008-06-27 09:25:00,4.73486,4.73574,4.73262,4.73262,65000000.0
2008-06-27 09:30:00,4.73423,4.73437,4.73043,4.73094,67000000.0
2008-06-27 09:35:00,4.72966,4.73171,4.72838,4.73098,63000000.0
2008-06-27 09:40:00,4.73033,4.73136,4.72883,4.73108,61000000.0
2008-06-27 09:45:00,4.72975,4.73254,4.72851,4.73182,58000000.0
2008-06-27 09:50:00,4.73095,4.73251,4.7283,4.73182,73000000.0
2008-06-27 09:55:00,4.73127,4.73204,4.72953,4.73095,72000000.0
2008-06-27 10:00:00,4.73186,4.73527,4.73139,4.73285,66000000.0
2008-06-27 10:05:00,4.7323,4.73354,4.7308,4.73237,86000000.0
2008-06-27 10:10:00,4.73222,4.73333,4.73104,4.73259,60000000.0
2008-06-27 10:15:00,4.73304,4.73347,4.73121,4.73149,76000000.0
2008-06-27 10:20:00,4.73073,4.73346,4.73042,4.7312,64000000.0
2008-06-27 10:25:00,4.73183,4.73287,4.73043,4.73159,63000000.0
2008-06-27 10:30:00,4.73228,4.73288,4.73025,4.73049,62000000.0
2008-06-27 10:35:00,4.73005,4.73113,4.72252,4.72328,55000000.0
2008-06-27 10:40:00,4.72142,4.72798,4.72002,4.72409,71000000.0
2008-06-27 10:45:00,4.7225,4.72472,4.72128,4.72469,57000000.0
2008-06-27 10:50:00,4.72492,4.72581,4.72279,4.72295,73000000.0
2008-06-27 10:55:00,4.72464,4.72527,4.72026,4.72374,62000000.0
2008-06-27 11:00:00,4.7245,4.72526,4.71922,4.72015,52000000.0
2008-06-27 11:05:00,4.72042,4.72338,4.72004,4.72209,66000000.0
2008-06-27 11:10:00,4.72146,4.72219,4.71899,4.72108,59000000.0
2008-06-27 11:15:00,4.72214,4.72265,4.72001,4.72187,86000000.0
2008-06-27 11:20:00,4.72101,4.72476,4.72079,4.72476,78000000.0
2008-06-27 11:25:00,4.72536,4.72584,4.72241,4.72584,53000000.0
2008-06-27 11:30:00,4.72639,4.7271,4.7249,4.72646,51000000.0
2008-06-27 11:35:00,4.72673,4.72673,4.72345,4.72532,65000000.0
2008-06-27 11:40:00,4.72502,4.726,4.7214,4.72337,66000000.0
2008-06-27 11:45:00,4.72202,4.72408,4.72184,4.72333,64000000.0
2008-06-27 11:50:00,4.72348,4.72433,4.7223,4.72327,70000000.0
2008-06-27 11:55:00,4.72402,4.72635,4.7227,4.72635,61000000.0
2008-06-27 12:00:00,4.72553,4.72602,4.72414,4.7247,74000000.0
2008-06-27 12:05:00,4.72549,4.72619,4.7236,4.72486,75000000.0
2008-06-27 12:10:00,4.72543,4.72668,4.7242,4.72634,81000000.0
2008-06-27 12:15:00,4.72675,4.7288,4.72544,4.72621,62000000.0
2008-06-27 12:20:00,4.72758,4.72807,4.72536,4.7265,52000000.0
2008-06-27 12:25:00,4.7273,4.72797,4.72517,4.7269,68000000.0
2008-06-27 12:30:00,4.72537,4.72775,4.72525,4.72718,71000000.0
2008-06-27 12:35:00,4.72691,4.72784,4.72565,4.72702,59000000.0
2008-06-27 12:40:00,4.72611,4.72822,4.7261,4.72735,68000000.0
2008-06-27 12:45:00,4.72716,4.73083,4.72615,4.72887,61000000.0
2008-06-27 12:50:00,4.72975,4.7318,4.72863,4.73083,68000000.0
2008-06-27 12:55:00,4.73032,4.73186,4.72938,4.73029,76000000.0
2008-06-27 13:00:00,4.73027,4.73109,4.72829,4.72934,71000000.0
2008-06-27 13:05:00,4.73064,4.73086,4.72657,4.72714,60000000.0
2008-06-27 13:10:00,4.72827,4.72959,4.72679,4.72959,56000000.0
2008-06-27 13:15:00,4.72923,4.73317,4.72642,4.73191,77000000.0
2008-06-27 13:20:00,4.73154,4.73241,4.7295,4.73013,63000000.0
2008-06-27 13:25:00,4.7307,4.73219,4.72795,4.72886,60000000.0
2008-06-27 13:30:00,4.7277,4.73169,4.72753,4.73091,65000000.0
2008-06-27 13:35:00,4.73024,4.73106,4.72849,4.7291,52000000.0
2008-06-27 13:40:00,4.72835,4.72936,4.72649,4.72818,76000000.0
2008-06-27 13:45:00,4.72879,4.72879,4.72641,4.72719,56000000.0
2008-06-27 13:50:00,4.72752,4.72861,4.72637,4.727,60000000.0
2008-06-27 13:55:00,4.72816,4.72816,4.72448,4.7262,72000000.0
2008-06-27 14:00:00,4.72613,4.73072,4.72613,4.73072,59000000.0
2008-06-27 14:05:00,4.73044,4.73079,4.72817,4.73009,58000000.0
2008-06-27 14:10:00,4.73003,4.73032,4.72754,4.73032,64000000.0
2008-06-27 14:15:00,4.72996,4.72996,4.72707,4.72872,55000000.0
2008-06-27 14:20:00,4.72808,4.73392,4.72784,4.73272,65000000.0
2008-06-27 14:25:00,4.73146,4.73303,4.73059,4.73232,55000000.0
2008-06-27 14:30:00,4.73225,4.73534,4.73137,4.73304,62000000.0
2008-06-27 14:35:00,4.73217,4.73465,4.72851,4.7301,78000000.0
2008-06-27 14:40:00,4.72944,4.73305,4.72927,4.73032,63000000.0
2008-06-27 14:45:00,4.72891,4.73152,4.72861,4.72861,79000000.0
2008-06-27 14:50:00,4.7295,4.73106,4.72823,4.7295,77000000.0
2008-06-27 14:55:00,4.73095,4.73283,4.72954,4.73201,81000000.0
2008-06-27 15:00:00,4.73016,4.73326,4.72969,4.7314,62000000.0
2008-06-27 15:05:00,4.73167,4.73261,4.73057,4.73171,66000000.0
2008-06-27 15:10:00,4.73207,4.73285,4.72914,4.72916,65000000.0
2008-06-27 15:15:00,4.73097,4.73245,4.72969,4.73072,70000000.0
2008-06-27 15:20:00,4.73119,4.73248,4.73033,4.73084,64000000.0
2008-06-27 15:25:00,4.73146,4.73172,4.72786,4.72827,61000000.0
2008-06-27 15:30:00,4.72927,4.73014,4.72735,4.73014,57000000.0
2008-06-27 15:35:00,4.72973,4.73062,4.72725,4.72763,70000000.0
2008-06-27 15:40:00,4.72703,4.72867,4.72601,4.72698,56000000.0
2008-06-27 15:45:00,4.72852,4.72925,4.72615,4.72699,63000000.0
2008-06-27 15:50:00,4.72679,4.7295,4.72679,4.7295,61000000.0
2008-06-27 15:55:00,4.72902,4.72986,4.7269,4.72847,63000000.0
2008-06-27 16:00:00,4.72844,4.73192,4.72727,4.73166,52000000.0
2008-06-27 16:05:00,4.73141,4.73224,4.72916,4.73051,68000000.0
2008-06-27 16:10:00,4.73143,4.73167,4.72887,4.72952,62000000.0
2008-06-27 16:15:00,4.72967,4.73129,4.72745,4.7291,64000000.0
2008-06-27 16:20:00,4.72828,4.73067,4.72718,4.73004,60000000.0
2008-06-27 16:25:00,4.73049,4.73141,4.72856,4.73004,74000000.0
2008-06-27 16:30:00,4.72881,4.73091,4.72783,4.73055,64000000.0
2008-06-27 16:35:00,4.73064,4.73128,4.72891,4.73017,76000000.0
2008-06-27 16:40:00,4.7309,4.73184,4.72895,4.73071,63000000.0
2008-06-27 16:45:00,4.7287,4.73072,4.72716,4.72895,67000000.0
2008-06-27 16:50:00,4.72782,4.72936,4.72742,4.72885,71000000.0
2008-06-27 16:55:00,4.72891,4.73048,4.72717,4.72882,61000000.0
2008-06-27 17:00:00,4.72986,4.73029,4.72759,4.72924,49000000.0
2008-06-27 17:05:00,4.7289,4.73058,4.72845,4.72887,72000000.0
2008-06-27 17:10:00,4.73072,4.7309,4.72889,4.72916,55000000.0
2008-06-27 17:15:00,4.73006,4.73087,4.72841,4.73026,62000000.0
2008-06-27 17:20:00,4.729,4.72985,4.72613,4.72628,72000000.0
2008-06-27 17:25:00,4.72692,4.73011,4.72645,4.72925,57000000.0
2008-06-27 17:30:00,4.72876,4.72976,4.72698,4.72825,60000000.0
2008-06-27 17:35:00,4.72857,4.72924,4.72699,4.728,60000000.0
2008-06-27 17:40:00,4.728,4.72886,4.7257,4.72708,74000000.0
2008-06-27 17:45:00,4.72583,4.7291,4.72575,4.7291,70000000.0
2008-06-27 17:50:00,4.72889,4.72961,4.72766,4.72861,50000000.0
2008-06-27 17:55:00,4.72819,4.72985,4.72782,4.72976,75000000.0
2008-06-27 18:00:00,4.72871,4.73048,4.72806,4.7296,68000000.0
2008-06-27 18:05:00,4.72934,4.73063,4.72755,4.72895,74000000.0
2008-06-27 18:10:00,4.72864,4.72993,4.72758,4.72882,76000000.0
2008-06-27 18:15:00,4.72935,4.73046,4.72799,4.73046,74000000.0
2008-06-27 18:20:00,4.72899,4.73159,4.72872,4.72979,85000000.0
2008-06-27 18:25:00,4.73042,4.73042,4.72766,4.72848,69000000.0
2008-06-27 18:30:00,4.72981,4.72981,4.72708,4.72809,68000000.0
2008-06-27 18:35:00,4.72843,4.72923,4.72619,4.72772,74000000.0
2008-06-27 18:40:00,4.72723,4.72904,4.72679,4.72832,72000000.0
2008-06-27 18:45:00,4.72764,4.72893,4.72653,4.72779,67000000.0
2008-06-27 18:50:00,4.72813,4.7294,4.72691,4.72866,66000000.0
2008-06-27 18:55:00,4.72739,4.7295,4.72671,4.72789,62000000.0
2008-06-27 19:00:00,4.72736,4.72837,4.72362,4.7241,70000000.0
2008-06-27 19:05:00,4.72567,4.72567,4.7215,4.7227,81000000.0
2008-06-27 19:10:00,4.72115,4.72288,4.71991,4.7209,76000000.0
2008-06-27 19:15:00,4.72216,4.72334,4.72014,4.72125,58000000.0
2008-06-27 19:20:00,4.72096,4.72239,4.71971,4.7207,56000000.0
2008-06-27 19:25:00,4.72123,4.72202,4.71935,4.72112,62000000.0
2008-06-27 19:30:00,4.72164,4.72175,4.71974,4.72052,56000000.0
2008-06-27 19:35:00,4.72068,4.72135,4.71954,4.72005,64000000.0
2008-06-27 19:40:00,4.72043,4.72084,4.71811,4.71887,59000000.0
2008-06-27 19:45:00,4.71811,4.72102,4.7179,4.72085,58000000.0
2008-06-27 19:50:00,4.72047,4.72059,4.71812,4.71963,73000000.0
2008-06-27 19:55:00,4.7198,4.72081,4.71867,4.7193,65000000.0
2008-06-27 20:00:00,4.72027,4.72099,4.7185,4.71971,62000000.0
2008-06-27 20:05:00,4.71941,4.72259,4.71941,4.7217,67000000.0
2008-06-27 20:10:00,4.72205,4.72347,4.72081,4.72201,59000000.0
2008-06-27 20:15:00,4.72205,4.72375,4.72137,4.72224,55000000.0
2008-06-27 20:20:00,4.7228,4.7228,4.71957,4.72165,63000000.0
2008-06-27 20:25:00,4.72114,4.72392,4.72026,4.72356,61000000.0
2008-06-27 20:30:00,4.72222,4.72472,4.72199,4.7229,78000000.0
2008-06-27 20:35:00,4.72326,4.72362,4.72154,4.72362,76000000.0
2008-06-27 20:40:00,4.72357,4.72384,4.72097,4.72136,80000000.0
2008-06-27 20:45:00,4.72245,4.72274,4.72084,4.72187,82000000.0
2008-06-27 20:50:00,4.72208,4.72368,4.72111,4.72154,59000000.0
2008-06-27 20:55:00,4.72206,4.72364,4.72086,4.72086,58000000.0
2008-06-27 21:00:00,4.7211,4.72301,4.72074,4.72181,64000000.0
2008-06-27 21:05:00,4.72154,4.72247,4.72015,4.72138,56000000.0
2008-06-27 21:10:00,4.7213,4.72174,4.71952,4.72071,69000000.0
2008-06-27 21:15:00,4.7213,4.72133,4.71958,4.7197,71000000.0
2008-06-27 21:20:00,4.71989,4.72058,4.71853,4.71855,72000000.0
2008-06-27 21:25:00,4.71897,4.71952,4.71645,4.7177,58000000.0
2008-06-27 21:30:00,4.71619,4.71791,4.71584,4.71729,71000000.0
2008-06-27 21:35:00,4.71667,4.71793,4.71605,4.71718,68000000.0
2008-06-27 21:40:00,4.71671,4.7182,4.71627,4.71724,69000000.0
2008-06-27 21:45:00,4.71826,4.71826,4.71596,4.71771,73000000.0
2008-06-27 21:50:00,4.71776,4.71847,4.71666,4.71713,81000000.0
2008-06-27 21:55:00,4.71783,4.71805,4.71596,4.71596,77000000.0
2008-06-27 22:00:00,4.71698,4.71831,4.71619,4.7171,70000000.0
2008-06-27 22:05:00,4.71706,4.71816,4.71659,4.71753,62000000.0
2008-06-27 22:10:00,4.71716,4.71877,4.71634,4.71673,77000000.0
2008-06-27 22:15:00,4.71774,4.71855,4.7161,4.71679,61000000.0
2008-06-27 22:20:00,4.71699,4.71825,4.71644,4.71817,78000000.0
2008-06-27 22:25:00,4.71717,4.71796,4.71645,4.71728,76000000.0
2008-06-27 22:30:00,4.71676,4.71816,4.71627,4.71661,66000000.0
2008-06-27 22:35:00,4.71799,4.71799,4.71626,4.71651,79000000.0
2008-06-27 22:40:00,4.71611,4.71771,4.71584,4.71654,67000000.0
2008-06-27 22:45:00,4.71788,4.71788,4.71579,4.71601,59000000.0
2008-06-27 22:50:00,4.71708,4.71752,4.71576,4.71612,72000000.0
2008-06-27 22:55:00,4.71682,4.71711,4.7153,4.71704,62000000.0
2008-06-30 02:00:00,4.71716,4.71807,4.71565,4.71599,69000000.0
2008-06-30 02:05:00,4.71668,4.71848,4.71552,4.71573,73000000.0
2008-06-30 02:10:00,4.71635,4.71723,4.71471,4.71607,74000000.0
2008-06-30 02:15:00,4.71625,4.7171,4.71508,4.7157,70000000.0
2008-06-30 02:20:00,4.71768,4.71779,4.71483,4.71648,74000000.0
2008-06-30 02:25:00,4.71451,4.71661,4.71441,4.71442,59000000.0
2008-06-30 02:30:00,4.71559,4.71743,4.71485,4.71675,64000000.0
2008-06-30 02:35:00,4.71692,4.71692,4.71429,4.71446,71000000.0
2008-06-30 02:40:00,4.71418,4.71599,4.71416,4.71589,69000000.0
2008-06-30 02:45:00,4.71614,4.71681,4.71473,4.71575,69000000.0
2008-06-30 02:50:00,4.71516,4.71776,4.71464,4.71701,66000000.0
2008-06-30 02:55:00,4.71586,4.71758,4.7156,4.71757,65000000.0
2008-06-30 03:00:00,4.71748,4.71748,4.71501,4.71624,67000000.0
2008-06-30 03:05:00,4.71582,4.71719,4.71518,4.7164,68000000.0
2008-06-30 03:10:00,4.71635,4.71774,4.71545,4.71662,80000000.0
2008-06-30 03:15:00,4.71657,4.71715,4.71502,4.71605,50000000.0
2008-06-30 03:20:00,4.71703,4.71715,4.71533,4.71715,62000000.0
2008-06-30 03:25:00,4.71668,4.71839,4.71595,4.7168,71000000.0
2008-06-30 03:30:00,4.71695,4.71786,4.71575,4.71702,68000000.0
2008-06-30 03:35:00,4.71792,4.71792,4.71579,4.71646,60000000.0
2008-06-30 03:40:00,4.71611,4.71796,4.7156,4.71658,82000000.0
2008-06-30 03:45:00,4.71721,4.71822,4.71606,4.71721,53000000.0
2008-06-30 03:50:00,4.71588,4.71869,4.71588,4.71698,74000000.0
2008-06-30 03:55:00,4.71851,4.71892,4.71662,4.71737,63000000.0
2008-06-30 04:00:00,4.71773,4.71807,4.71628,4.71681,70000000.0
2008-06-30 04:05:00,4.71619,4.71819,4.71602,4.71635,66000000.0
2008-06-30 04:10:00,4.71711,4.71819,4.71646,4.71716,77000000.0
2008-06-30 04:15:00,4.7185,4.71886,4.71681,4.71753,57000000.0
2008-06-30 04:20:00,4.71823,4.7185,4.71694,4.71746,62000000.0
2008-06-30 04:25:00,4.71643,4.71899,4.71643,4.71891,53000000.0
2008-06-30 04:30:00,4.71726,4.71904,4.71721,4.71789,66000000.0
2008-06-30 04:35:00,4.71699,4.71857,4.71637,4.71782,64000000.0
2008-06-30 04:40:00,4.71818,4.71919,4.71684,4.7173,54000000.0
2008-06-30 04:45:00,4.71787,4.71906,4.71652,4.71754,63000000.0
2008-06-30 04:50:00,4.71913,4.72008,4.71799,4.71896,71000000.0
2008-06-30 04:55:00,4.71855,4.71948,4.71718,4.71755,65000000.0
2008-06-30 05:00:00,4.71787,4.71791,4.71548,4.71662,62000000.0
2008-06-30 05:05:00,4.7168,4.7173,4.71519,4.71595,72000000.0
2008-06-30 05:10:00,4.71669,4.71814,4.71577,4.71604,59000000.0
2008-06-30 05:15:00,4.71715,4.71852,4.71614,4.71842,67000000.0
2008-06-30 05:20:00,4.71855,4.71871,4.71697,4.71723,79000000.0
2008-06-30 05:25:00,4.71885,4.71891,4.7166,4.71681,66000000.0
2008-06-30 05:30:00,4.71692,4.71984,4.71613,4.7189,76000000.0
2008-06-30 05:35:00,4.7178,4.72003,4.71743,4.71944,78000000.0
2008-06-30 05:40:00,4.71919,4.72015,4.71809,4.71809,61000000.0
2008-06-30 05:45:00,4.7191,4.71995,4.71804,4.719,77000000.0
2008-06-30 05:50:00,4.71935,4.72011,4.71805,4.71894,62000000.0
2008-06-30 05:55:00,4.7198,4.7198,4.7174,4.7174,70000000.0
2008-06-30 06:00:00,4.71831,4.71844,4.71632,4.71734,77000000.0
2008-06-30 06:05:00,4.71766,4.71869,4.71697,4.71697,81000000.0
2008-06-30 06:10:00,4.71726,4.71825,4.71661,4.71825,73000000.0
2008-06-30 06:15:00,4.71723,4.71878,4.71688,4.71771,69000000.0
2008-06-30 06:20:00,4.71828,4.71859,4.71677,4.71859,68000000.0
2008-06-30 06:25:00,4.71704,4.71854,4.71681,4.71841,71000000.0
2008-06-30 06:30:00,4.71849,4.71859,4.71703,4.71809,58000000.0
2008-06-30 06:35:00,4.71721,4.71828,4.71649,4.71799,72000000.0
2008-06-30 06:40:00,4.71796,4.7184,4.7164,4.71675,71000000.0
2008-06-30 06:45:00,4.71651,4.71836,4.71649,4.71691,69000000.0
2008-06-30 06:50:00,4.71794,4.71855,4.71652,4.71728,56000000.0
2008-06-30 06:55:00,4.71908,4.71908,4.71675,4.71829,64000000.0
2008-06-30 07:00:00,4.71802,4.71827,4.71638,4.71752,58000000.0
2008-06-30 07:05:00,4.71561,4.71775,4.71561,4.71681,59000000.0
2008-06-30 07:10:00,4.71733,4.7179,4.71536,4.71723,82000000.0
2008-06-30 07:15:00,4.7168,4.71804,4.71554,4.71699,80000000.0
2008-06-30 07:20:00,4.71635,4.71741,4.71552,4.71645,76000000.0
2008-06-30 07:25:00,4.71736,4.71804,4.71574,4.71704,78000000.0
2008-06-30 07:30:00,4.71608,4.71752,4.71514,4.71635,61000000.0
2008-06-30 07:35:00,4.71533,4.71718,4.71506,4.71682,63000000.0
2008-06-30 07:40:00,4.71667,4.7177,4.71535,4.71622,55000000.0
2008-06-30 07:45:00,4.71547,4.7177,4.71547,4.71703,59000000.0
2008-06-30 07:50:00,4.71775,4.71921,4.71662,4.71737,67000000.0
2008-06-30 07:55:00,4.7167,4.71762,4.71527,4.717,62000000.0
2008-06-30 08:00:00,4.71652,4.71733,4.71515,4.71667,65000000.0
2008-06-30 08:05:00,4.71586,4.71672,4.71519,4.71577,73000000.0
2008-06-30 08:10:00,4.71742,4.71752,4.71521,4.71679,58000000.0
2008-06-30 08:15:00,4.7161,4.71691,4.71525,4.71658,59000000.0
2008-06-30 08:20:00,4.71661,4.71693,4.71504,4.71653,64000000.0
2008-06-30 08:25:00,4.71556,4.71701,4.71472,4.71483,56000000.0
2008-06-30 08:30:00,4.71649,4.71956,4.71544,4.71861,62000000.0
2008-06-30 08:35:00,4.71955,4.72012,4.71739,4.71848,56000000.0
2008-06-30 08:40:00,4.71897,4.71935,4.71639,4.71639,58000000.0
2008-06-30 08:45:00,4.71711,4.71821,4.71555,4.71669,76000000.0
2008-06-30 08:50:00,4.7155,4.71669,4.71362,4.71389,81000000.0
2008-06-30 08:55:00,4.7151,4.71561,4.71148,4.71227,70000000.0
2008-06-30 09:00:00,4.71398,4.71741,4.71242,4.71556,62000000.0
2008-06-30 09:05:00,4.71689,4.71769,4.71158,4.71436,66000000.0
2008-06-30 09:10:00,4.71443,4.71443,4.71076,4.71076,67000000.0
2008-06-30 09:15:00,4.71172,4.71262,4.70835,4.71262,72000000.0
2008-06-30 09:20:00,4.71209,4.71335,4.71122,4.71122,74000000.0
2008-06-30 09:25:00,4.71297,4.71343,4.71137,4.71328,68000000.0
2008-06-30 09:30:00,4.71305,4.71483,4.71189,4.71317,69000000.0
2008-06-30 09:35:00,4.71553,4.71576,4.71328,4.71563,85000000.0
2008-06-30 09:40:00,4.71485,4.7166,4.714,4.71491,74000000.0
2008-06-30 09:45:00,4.71486,4.71596,4.71112,4.71375,76000000.0
2008-06-30 09:50:00,4.71279,4.71494,4.71257,4.71463,74000000.0
2008-06-30 09:55:00,4.71335,4.71484,4.71275,4.71275,68000000.0
2008-06-30 10:00:00,4.71385,4.71401,4.71182,4.71281,75000000.0
2008-06-30 10:05:00,4.71189,4.71296,4.70941,4.71099,50000000.0
2008-06-30 10:10:00,4.71055,4.71096,4.70775,4.71096,70000000.0
2008-06-30 10:15:00,4.7111,4.7111,4.70686,4.70812,74000000.0
2008-06-30 10:20:00,4.70986,4.71156,4.70835,4.71132,60000000.0
2008-06-30 10:25:00,4.71208,4.71241,4.70975,4.70975,60000000.0
2008-06-30 10:30:00,4.71146,4.71146,4.7082,4.7095,57000000.0
2008-06-30 10:35:00,4.70876,4.7091,4.70492,4.70562,72000000.0
2008-06-30 10:40:00,4.70445,4.70598,4.70294,4.70444,62000000.0
2008-06-30 10:45:00,4.70409,4.70567,4.70301,4.70567,55000000.0
2008-06-30 10:50:00,4.70454,4.70717,4.70454,4.70526,72000000.0
2008-06-30 10:55:00,4.70672,4.7075,4.70502,4.7075,49000000.0
2008-06-30 11:00:00,4.70716,4.70944,4.70542,4.70911,61000000.0
2008-06-30 11:05:00,4.70842,4.70961,4.70675,4.70893,71000000.0
2008-06-30 11:10:00,4.70805,4.70962,4.70701,4.70962,67000000.0
2008-06-30 11:15:00,4.70789,4.70952,4.70723,4.70893,63000000.0
2008-06-30 11:20:00,4.70692,4.70938,4.70692,4.70904,76000000.0
2008-06-30 11:25:00,4.70884,4.7096,4.70741,4.709,64000000.0
2008-06-30 11:30:00,4.70876,4.71021,4.70732,4.70841,74000000.0
2008-06-30 11:35:00,4.70818,4.71079,4.70763,4.71035,60000000.0
2008-06-30 11:40:00,4.71061,4.71112,4.70891,4.7097,64000000.0
2008-06-30 11:45:00,4.71005,4.71138,4.70876,4.71138,62000000.0
2008-06-30 11:50:00,4.71,4.71193,4.70937,4.71108,68000000.0
2008-06-30 11:55:00,4.71082,4.71279,4.71064,4.71127,52000000.0
2008-06-30 12:00:00,4.71254,4.71507,4.71091,4.71413,63000000.0
2008-06-30 12:05:00,4.71361,4.71606,4.71319,4.71537,61000000.0
2008-06-30 12:10:00,4.71617,4.71641,4.71364,4.71455,63000000.0
2008-06-30 12:15:00,4.71355,4.71513,4.7117,4.71195,56000000.0
2008-06-30 12:20:00,4.71191,4.71308,4.71,4.71145,70000000.0
2008-06-30 12:25:00,4.71123,4.71147,4.7087,4.71043,57000000.0
2008-06-30 12:30:00,4.70983,4.71129,4.70861,4.71084,61000000.0
2008-06-30 12:35:00,4.71033,4.71115,4.70903,4.70944,64000000.0
2008-06-30 12:40:00,4.71028,4.71102,4.70825,4.7101,70000000.0
2008-06-30 12:45:00,4.71037,4.71375,4.70968,4.7126,65000000.0
2008-06-30 12:50:00,4.71238,4.71766,4.7119,4.71662,66000000.0
2008-06-30 12:55:00,4.71745,4.72025,4.71625,4.71834,62000000.0
2008-06-30 13:00:00,4.7165,4.72486,4.7165,4.72336,81000000.0
2008-06-30 13:05:00,4.72353,4.72425,4.72007,4.72192,77000000.0
2008-06-30 13:10:00,4.72256,4.72338,4.72099,4.72186,79000000.0
2008-06-30 13:15:00,4.72206,4.72736,4.72206,4.72638,63000000.0
2008-06-30 13:20:00,4.7279,4.72987,4.72618,4.72833,78000000.0
2008-06-30 13:25:00,4.7268,4.72816,4.72435,4.72713,62000000.0
2008-06-30 13:30:00,4.72625,4.72647,4.72249,4.72324,55000000.0
2008-06-30 13:35:00,4.72431,4.72496,4.72259,4.72414,65000000.0
2008-06-30 13:40:00,4.72252,4.72448,4.72198,4.72294,55000000.0
2008-06-30 13:45:00,4.72275,4.72422,4.72188,4.72422,64000000.0
2008-06-30 13:50:00,4.72392,4.72457,4.72229,4.72271,58000000.0
2008-06-30 13:55:00,4.72285,4.72463,4.72219,4.7239,59000000.0
2008-06-30 14:00:00,4.72288,4.72489,4.72261,4.72353,72000000.0
2008-06-30 14:05:00,4.72453,4.72532,4.72245,4.72301,60000000.0
2008-06-30 14:10:00,4.72266,4.72543,4.72181,4.72464,56000000.0
2008-06-30 14:15:00,4.72554,4.72827,4.72349,4.72757,76000000.0
2008-06-30 14:20:00,4.72599,4.72788,4.72523,4.72732,52000000.0
2008-06-30 14:25:00,4.72786,4.73238,4.72786,4.7307,65000000.0
2008-06-30 14:30:00,4.72968,4.73042,4.72629,4.72911,60000000.0
2008-06-30 14:35:00,4.72757,4.72864,4.72516,4.72578,63000000.0
2008-06-30 14:40:00,4.725,4.72825,4.7242,4.72631,77000000.0
2008-06-30 14:45:00,4.72527,4.72786,4.72512,4.72718,56000000.0
2008-06-30 14:50:00,4.72692,4.72865,4.72579,4.72752,60000000.0
2008-06-30 14:55:00,4.72578,4.72736,4.72526,4.72542,71000000.0
2008-06-30 15:00:00,4.726,4.72736,4.72483,4.72643,76000000.0
2008-06-30 15:05:00,4.7255,4.72726,4.72511,4.72643,68000000.0
2008-06-30 15:10:00,4.72594,4.72689,4.72291,4.72379,61000000.0
2008-06-30 15:15:00,4.72413,4.72413,4.71919,4.72068,68000000.0
2008-06-30 15:20:00,4.72052,4.7216,4.71913,4.72069,59000000.0
2008-06-30 15:25:00,4.72042,4.72223,4.72015,4.72223,71000000.0
2008-06-30 15:30:00,4.72096,4.72293,4.72087,4.72229,68000000.0
2008-06-30 15:35:00,4.72296,4.723,4.72098,4.72222,52000000.0
2008-06-30 15:40:00,4.72221,4.72331,4.72068,4.72248,62000000.0
2008-06-30 15:45:00,4.72208,4.72331,4.72082,4.72142,81000000.0
2008-06-30 15:50:00,4.72081,4.72288,4.71952,4.72215,75000000.0
2008-06-30 15:55:00,4.72292,4.72299,4.71955,4.72079,74000000.0
2008-06-30 16:00:00,4.7204,4.72076,4.71627,4.71692,61000000.0
2008-06-30 16:05:00,4.71741,4.71833,4.7157,4.71679,70000000.0
2008-06-30 16:10:00,4.71783,4.72114,4.71645,4.72089,64000000.0
2008-06-30 16:15:00,4.72055,4.72107,4.71704,4.719,66000000.0
2008-06-30 16:20:00,4.71806,4.72124,4.71779,4.72124,65000000.0
2008-06-30 16:25:00,4.72133,4.72242,4.7202,4.72138,51000000.0
2008-06-30 16:30:00,4.72189,4.72366,4.72106,4.72239,53000000.0
2008-06-30 16:35:00,4.72408,4.72588,4.72263,4.72476,78000000.0
2008-06-30 16:40:00,4.72345,4.7257,4.72332,4.72411,86000000.0
2008-06-30 16:45:00,4.72424,4.72924,4.72416,4.72782,59000000.0
2008-06-30 16:50:00,4.72852,4.72968,4.72593,4.72772,66000000.0
2008-06-30 16:55:00,4.72787,4.72884,4.72569,4.7279,52000000.0
2008-06-30 17:00:00,4.72773,4.72773,4.72386,4.72638,62000000.0
2008-06-30 17:05:00,4.72586,4.72818,4.72515,4.72742,73000000.0
2008-06-30 17:10:00,4.72601,4.73203,4.72601,4.73138,57000000.0
2008-06-30 17:15:00,4.7316,4.73439,4.72988,4.73403,71000000.0
2008-06-30 17:20:00,4.73291,4.73424,4.73095,4.73095,55000000.0
2008-06-30 17:25:00,4.73275,4.7335,4.73005,4.73323,62000000.0
2008-06-30 17:30:00,4.73313,4.73317,4.73031,4.73164,63000000.0
2008-06-30 17:35:00,4.7326,4.73263,4.72841,4.72841,64000000.0
2008-06-30 17:40:00,4.72953,4.73097,4.72817,4.72988,76000000.0
2008-06-30 17:45:00,4.72932,4.72961,4.72651,4.72792,60000000.0
2008-06-30 17:50:00,4.72848,4.73116,4.72786,4.73005,86000000.0
2008-06-30 17:55:00,4.7301,4.73073,4.72839,4.72922,66000000.0
2008-06-30 18:00:00,4.72901,4.73103,4.72811,4.72984,72000000.0
2008-06-30 18:05:00,4.73052,4.7323,4.72897,4.73123,73000000.0
2008-06-30 18:10:00,4.73139,4.73354,4.73062,4.7332,58000000.0
2008-06-30 18:15:00,4.73183,4.73497,4.73162,4.73497,61000000.0
2008-06-30 18:20:00,4.73438,4.73446,4.7311,4.73276,63000000.0
2008-06-30 18:25:00,4.73184,4.73359,4.73126,4.73228,67000000.0
2008-06-30 18:30:00,4.73343,4.73373,4.7303,4.73048,65000000.0
2008-06-30 18:35:00,4.73244,4.73244,4.73047,4.73121,76000000.0
2008-06-30 18:40:00,4.73197,4.73204,4.72929,4.72997,67000000.0
2008-06-30 18:45:00,4.73033,4.73167,4.72909,4.72977,66000000.0
2008-06-30 18:50:00,4.73097,4.73419,4.73076,4.73275,63000000.0
2008-06-30 18:55:00,4.73414,4.73446,4.73219,4.7323,71000000.0
2008-06-30 19:00:00,4.73356,4.73435,4.73197,4.73323,70000000.0
2008-06-30 19:05:00,4.73253,4.73453,4.73189,4.73343,76000000.0
2008-06-30 19:10:00,4.7331,4.73372,4.73141,4.73201,68000000.0
2008-06-30 19:15:00,4.73191,4.73294,4.73053,4.73282,61000000.0
2008-06-30 19:20:00,4.73163,4.73209,4.73022,4.73195,72000000.0
2008-06-30 19:25:00,4.73096,4.73114,4.72849,4.72964,62000000.0
2008-06-30 19:30:00,4.73019,4.73038,4.72857,4.7289,66000000.0
2008-06-30 19:35:00,4.72794,4.73019,4.72758,4.72952,63000000.0
2008-06-30 19:40:00,4.72802,4.73194,4.72769,4.73014,70000000.0
2008-06-30 19:45:00,4.73028,4.73186,4.72812,4.72812,70000000.0
2008-06-30 19:50:00,4.7295,4.7295,4.72491,4.72643,71000000.0
2008-06-30 19:55:00,4.72465,4.72723,4.72404,4.72689,68000000.0
2008-06-30 20:00:00,4.72706,4.7282,4.72635,4.72653,67000000.0
2008-06-30 20:05:00,4.72621,4.72756,4.72525,4.72671,65000000.0
2008-06-30 20:10:00,4.72636,4.7272,4.72532,4.72674,66000000.0
2008-06-30 20:15:00,4.72545,4.72789,4.72535,4.72714,64000000.0
2008-06-30 20:20:00,4.72674,4.72862,4.72589,4.72816,65000000.0
2008-06-30 20:25:00,4.72791,4.72933,4.72724,4.72829,63000000.0
2008-06-30 20:30:00,4.7289,4.7289,4.72602,4.72849,59000000.0
2008-06-30 20:35:00,4.72854,4.72854,4.72553,4.72582,70000000.0
2008-06-30 20:40:00,4.72723,4.72808,4.72592,4.72744,89000000.0
2008-06-30 20:45:00,4.72752,4.72838,4.72631,4.72834,67000000.0
2008-06-30 20:50:00,4.72799,4.72893,4.72678,4.72774,62000000.0
2008-06-30 20:55:00,4.72848,4.72988,4.72727,4.72867,65000000.0
2008-06-30 21:00:00,4.72768,4.72972,4.72753,4.72955,72000000.0
2008-06-30 21:05:00,4.72871,4.7297,4.72773,4.72959,66000000.0
2008-06-30 21:10:00,4.72864,4.73044,4.72746,4.73044,62000000.0
2008-06-30 21:15:00,4.73067,4.73078,4.72853,4.72871,68000000.0
2008-06-30 21:20:00,4.73001,4.73053,4.72899,4.73005,52000000.0
2008-06-30 21:25:00,4.73013,4.73169,4.72945,4.73145,58000000.0
2008-06-30 21:30:00,4.72991,4.73201,4.72961,4.73009,59000000.0
2008-06-30 21:35:00,4.72973,4.73145,4.72928,4.73091,88000000.0
2008-06-30 21:40:00,4.73169,4.73183,4.72994,4.73115,65000000.0
2008-06-30 21:45:00,4.7293,4.7313,4.72928,4.73035,62000000.0
2008-06-30 21:50:00,4.73037,4.73101,4.72939,4.73061,62000000.0
2008-06-30 21:55:00,4.73081,4.731,4.72871,4.72978,72000000.0
2008-06-30 22:00:00,4.73037,4.73123,4.72912,4.73059,79000000.0
2008-06-30 22:05:00,4.73072,4.73118,4.72901,4.72973,67000000.0
2008-06-30 22:10:00,4.72973,4.7306,4.72899,4.72973,64000000.0
2008-06-30 22:15:00,4.7305,4.73108,4.72934,4.7299,69000000.0
2008-06-30 22:20:00,4.73103,4.73145,4.72933,4.7306,69000000.0
2008-06-30 22:25:00,4.73136,4.73183,4.72993,4.73134,63000000.0
2008-06-30 22:30:00,4.73096,4.7318,4.72856,4.72908,60000000.0
2008-06-30 22:35:00,4.72941,4.73019,4.72775,4.72918,56000000.0
2008-06-30 22:40:00,4.72907,4.73024,4.72732,4.72927,63000000.0
2008-06-30 22:45:00,4.73012,4.73066,4.72838,4.72947,68000000.0
2008-06-30 22:50:00,4.72891,4.72999,4.72799,4.72903,70000000.0
2008-06-30 22:55:00,4.72929,4.72945,4.7261,4.7269,64000000.0
2008-06-30 23:00:00,4.72594,4.7277,4.72579,4.72651,68000000.0
2008-06-30 23:05:00,4.72635,4.72753,4.72536,4.72646,60000000.0
2008-06-30 23:10:00,4.72675,4.7274,4.72568,4.7264,66000000.0
2008-06-30 23:15:00,4.7275,4.72795,4.72559,4.72642,65000000.0
2008-06-30 23:20:00,4.727,4.72725,4.72549,4.72699,66000000.0
2008-06-30 23:25:00,4.72752,4.72771,4.72599,4.72707,64000000.0
2008-06-30 23:30:00,4.72614,4.72803,4.72588,4.72736,72000000.0
2008-06-30 23:35:00,4.72762,4.72857,4.72578,4.72777,62000000.0
2008-06-30 23:40:00,4.72804,4.72837,4.72592,4.72608,80000000.0
2008-06-30 23:45:00,4.72635,4.72741,4.72582,4.72716,76000000.0
2008-06-30 23:50:00,4.72728,4.72811,4.72599,4.72766,67000000.0
2008-06-30 23:55:00,4.72787,4.72787,4.72628,4.72707,76000000.0
2008-07-01 00:00:00,4.72804,4.72806,4.72597,4.72624,70000000.0
2008-07-01 00:05:00,4.72626,4.72782,4.72562,4.72651,62000000.0
2008-07-01 00:10:00,4.72751,4.72767,4.72547,4.72637,63000000.0
2008-07-01 00:15:00,4.72625,4.72722,4.72498,4.72556,65000000.0
2008-07-01 00:20:00,4.72586,4.72808,4.72523,4.72756,60000000.0
2008-07-01 00:25:00,4.72727,4.72749,4.72523,4.72623,66000000.0
2008-07-01 00:30:00,4.72641,4.72712,4.72547,4.72641,64000000.0
2008-07-01 00:35:00,4.7264,4.72688,4.72505,4.72637,80000000.0
2008-07-01 00:40:00,4.72682,4.72798,4.72528,4.72756,61000000.0
2008-07-01 00:45:00,4.72641,4.72791,4.7261,4.72731,63000000.0
2008-07-01 00:50:00,4.72745,4.72951,4.72709,4.72932,60000000.0
2008-07-01 00:55:00,4.72868,4.72945,4.72813,4.72841,66000000.0
2008-07-01 01:00:00,4.72852,4.72918,4.72669,4.72758,63000000.0
2008-07-01 01:05:00,4.72791,4.72866,4.72678,4.72798,70000000.0
2008-07-01 01:10:00,4.72712,4.72791,4.72525,4.72597,55000000.0
2008-07-01 01:15:00,4.72612,4.72718,4.72541,4.72637,63000000.0
2008-07-01 01:20:00,4.72612,4.72738,4.72571,4.72683,59000000.0
2008-07-01 01:25:00,4.72762,4.72809,4.7258,4.72712,70000000.0
2008-07-01 01:30:00,4.72683,4.72789,4.7263,4.72676,68000000.0
2008-07-01 01:35:00,4.72789,4.72789,4.72595,4.7278,71000000.0
2008-07-01 01:40:00,4.72826,4.72826,4.72629,4.72683,72000000.0
2008-07-01 01:45:00,4.72766,4.72788,4.72617,4.72672,68000000.0
2008-07-01 01:50:00,4.72581,4.72687,4.72437,4.72557,67000000.0
2008-07-01 01:55:00,4.72526,4.72656,4.72439,4.72551,61000000.0
2008-07-01 02:00:00,4.72549,4.72559,4.72277,4.72361,69000000.0
2008-07-01 02:05:00,4.72304,4.72517,4.72281,4.72442,73000000.0
2008-07-01 02:10:00,4.72432,4.72485,4.72302,4.72471,74000000.0
2008-07-01 02:15:00,4.72458,4.7263,4.72348,4.72503,70000000.0
2008-07-01 02:20:00,4.72518,4.7261,4.72343,4.72426,74000000.0
2008-07-01 02:25:00,4.72438,4.72569,4.7237,4.7244,59000000.0
2008-07-01 02:30:00,4.72473,4.7251,4.72347,4.72406,64000000.0
2008-07-01 02:35:00,4.72468,4.72656,4.72368,4.72543,71000000.0
2008-07-01 02:40:00,4.72504,4.72625,4.72428,4.72574,69000000.0
2008-07-01 02:45:00,4.72625,4.72772,4.72527,4.72772,69000000.0
2008-07-01 02:50:00,4.7268,4.72853,4.72598,4.72853,66000000.0
2008-07-01 02:55:00,4.72731,4.73082,4.72714,4.72992,65000000.0
2008-07-01 03:00:00,4.72835,4.72939,4.72741,4.72741,67000000.0
2008-07-01 03:05:00,4.72919,4.73002,4.72812,4.72929,68000000.0
2008-07-01 03:10:00,4.72975,4.73114,4.72813,4.73114,80000000.0
2008-07-01 03:15:00,4.73054,4.73349,4.73038,4.73329,50000000.0
2008-07-01 03:20:00,4.73281,4.73386,4.73145,4.73254,62000000.0
2008-07-01 03:25:00,4.73384,4.73608,4.73269,4.73366,71000000.0
2008-07-01 03:30:00,4.73424,4.73462,4.73268,4.73348,68000000.0
2008-07-01 03:35:00,4.73314,4.73395,4.73206,4.73297,60000000.0
2008-07-01 03:40:00,4.73314,4.73336,4.73144,4.73236,82000000.0
2008-07-01 03:45:00,4.7333,4.73335,4.73123,4.73253,53000000.0
2008-07-01 03:50:00,4.7318,4.73326,4.73135,4.73238,74000000.0
2008-07-01 03:55:00,4.73279,4.73331,4.73083,4.73211,63000000.0
2008-07-01 04:00:00,4.73237,4.73277,4.72904,4.73001,70000000.0
2008-07-01 04:05:00,4.73025,4.73278,4.72983,4.73158,66000000.0
2008-07-01 04:10:00,4.73155,4.73234,4.73001,4.73138,77000000.0
2008-07-01 04:15:00,4.73108,4.73178,4.73001,4.73132,57000000.0
2008-07-01 04:20:00,4.72949,4.73242,4.72949,4.7318,62000000.0
2008-07-01 04:25:00,4.73208,4.73279,4.73087,4.73157,53000000.0
2008-07-01 04:30:00,4.73108,4.7318,4.72981,4.73017,66000000.0
2008-07-01 04:35:00,4.73045,4.73107,4.72914,4.72951,64000000.0
2008-07-01 04:40:00,4.72958,4.73086,4.72904,4.73046,54000000.0
2008-07-01 04:45:00,4.73121,4.73121,4.7296,4.73035,63000000.0
2008-07-01 04:50:00,4.73032,4.73082,4.72774,4.72778,71000000.0
2008-07-01 04:55:00,4.72806,4.72892,4.72649,4.7274,65000000.0
2008-07-01 05:00:00,4.72775,4.72906,4.72674,4.72823,62000000.0
2008-07-01 05:05:00,4.72833,4.72885,4.72684,4.7281,72000000.0
2008-07-01 05:10:00,4.72907,4.72947,4.72712,4.72885,59000000.0
2008-07-01 05:15:00,4.72857,4.72934,4.72728,4.7279,67000000.0
2008-07-01 05:20:00,4.72824,4.72856,4.72663,4.72739,79000000.0
2008-07-01 05:25:00,4.72716,4.72813,4.72604,4.72726,66000000.0
2008-07-01 05:30:00,4.72718,4.72746,4.72571,4.7266,76000000.0
2008-07-01 05:35:00,4.72619,4.72691,4.72494,4.72634,78000000.0
2008-07-01 05:40:00,4.72623,4.72752,4.72527,4.72641,61000000.0
2008-07-01 05:45:00,4.72702,4.72823,4.7259,4.72674,77000000.0
2008-07-01 05:50:00,4.72649,4.72772,4.7257,4.72717,62000000.0
2008-07-01 05:55:00,4.72647,4.72748,4.72554,4.72594,70000000.0
2008-07-01 06:00:00,4.72602,4.72748,4.72586,4.72595,77000000.0
2008-07-01 06:05:00,4.72592,4.727,4.7253,4.72618,81000000.0
2008-07-01 06:10:00,4.72552,4.72656,4.72396,4.72476,73000000.0
2008-07-01 06:15:00,4.72488,4.72735,4.72463,4.72659,69000000.0
2008-07-01 06:20:00,4.72644,4.72718,4.72605,4.72693,68000000.0
2008-07-01 06:25:00,4.72677,4.728,4.72623,4.72767,71000000.0
2008-07-01 06:30:00,4.72786,4.72986,4.72702,4.72789,58000000.0
2008-07-01 06:35:00,4.72871,4.72902,4.72683,4.72749,72000000.0
2008-07-01 06:40:00,4.72887,4.7297,4.72779,4.72869,71000000.0
2008-07-01 06:45:00,4.72828,4.72969,4.72728,4.72804,69000000.0
2008-07-01 06:50:00,4.72776,4.73023,4.72776,4.73023,56000000.0
2008-07-01 06:55:00,4.72954,4.73203,4.72856,4.73187,64000000.0
2008-07-01 07:00:00,4.73136,4.73136,4.72854,4.7302,58000000.0
2008-07-01 07:05:00,4.73072,4.73237,4.72955,4.73134,59000000.0
2008-07-01 07:10:00,4.73248,4.73279,4.7306,4.73157,82000000.0
2008-07-01 07:15:00,4.73202,4.73416,4.73065,4.73181,80000000.0
2008-07-01 07:20:00,4.73086,4.73305,4.73084,4.7312,76000000.0
2008-07-01 07:25:00,4.73063,4.73282,4.72723,4.72819,78000000.0
2008-07-01 07:30:00,4.72754,4.73008,4.72723,4.72816,61000000.0
2008-07-01 07:35:00,4.72946,4.72946,4.72326,4.72689,63000000.0
2008-07-01 07:40:00,4.72855,4.7286,4.72391,4.72661,55000000.0
2008-07-01 07:45:00,4.72772,4.72772,4.72389,4.72479,59000000.0
2008-07-01 07:50:00,4.72452,4.72668,4.72374,4.72447,67000000.0
2008-07-01 07:55:00,4.72519,4.72658,4.724,4.7256,62000000.0
2008-07-01 08:00:00,4.72347,4.72447,4.72014,4.7236,65000000.0
2008-07-01 08:05:00,4.72255,4.72429,4.7202,4.72227,73000000.0
2008-07-01 08:10:00,4.72225,4.72406,4.72201,4.72282,58000000.0
2008-07-01 08:15:00,4.72247,4.72414,4.7223,4.72339,59000000.0
2008-07-01 08:20:00,4.72241,4.72429,4.72197,4.72279,64000000.0
2008-07-01 08:25:00,4.72238,4.72371,4.72139,4.72139,56000000.0
2008-07-01 08:30:00,4.72203,4.72351,4.72025,4.72227,62000000.0
2008-07-01 08:35:00,4.72319,4.72319,4.72095,4.7213,56000000.0
2008-07-01 08:40:00,4.72349,4.72446,4.72192,4.72291,58000000.0
2008-07-01 08:45:00,4.72372,4.72813,4.72313,4.72752,76000000.0
2008-07-01 08:50:00,4.72805,4.73077,4.7265,4.72813,81000000.0
2008-07-01 08:55:00,4.72949,4.73358,4.72852,4.73245,70000000.0
2008-07-01 09:00:00,4.73124,4.73457,4.73112,4.73262,62000000.0
2008-07-01 09:05:00,4.7335,4.73697,4.73243,4.7352,66000000.0
2008-07-01 09:10:00,4.73438,4.7351,4.73242,4.73248,67000000.0
2008-07-01 09:15:00,4.73272,4.73336,4.72941,4.72987,72000000.0
2008-07-01 09:20:00,4.73124,4.73124,4.72729,4.73047,74000000.0
2008-07-01 09:25:00,4.73036,4.73157,4.72905,4.73032,68000000.0
2008-07-01 09:30:00,4.73001,4.73148,4.72802,4.7282,69000000.0
2008-07-01 09:35:00,4.72814,4.72947,4.72725,4.72744,85000000.0
2008-07-01 09:40:00,4.7282,4.7303,4.72756,4.72923,74000000.0
2008-07-01 09:45:00,4.72942,4.7306,4.7255,4.72716,76000000.0
2008-07-01 09:50:00,4.72583,4.72794,4.72573,4.72646,74000000.0
2008-07-01 09:55:00,4.72779,4.72846,4.72614,4.72688,68000000.0
2008-07-01 10:00:00,4.72681,4.72681,4.72335,4.72562,75000000.0
2008-07-01 10:05:00,4.72446,4.72611,4.72412,4.72587,50000000.0
2008-07-01 10:10:00,4.72592,4.72677,4.7238,4.72556,70000000.0
2008-07-01 10:15:00,4.72547,4.72659,4.72394,4.72588,74000000.0
2008-07-01 10:20:00,4.72444,4.7266,4.72312,4.72394,60000000.0
2008-07-01 10:25:00,4.7243,4.72593,4.7226,4.72456,60000000.0
2008-07-01 10:30:00,4.72473,4.72486,4.72248,4.72365,57000000.0
2008-07-01 10:35:00,4.72277,4.7267,4.72277,4.72487,72000000.0
2008-07-01 10:40:00,4.72597,4.72694,4.72497,4.72637,62000000.0
2008-07-01 10:45:00,4.72557,4.72938,4.72534,4.7291,55000000.0
2008-07-01 10:50:00,4.72838,4.72958,4.72715,4.72796,72000000.0
2008-07-01 10:55:00,4.72833,4.72854,4.72629,4.72818,49000000.0
2008-07-01 11:00:00,4.72803,4.72815,4.7259,4.72629,61000000.0
2008-07-01 11:05:00,4.72763,4.72866,4.72612,4.72759,71000000.0
2008-07-01 11:10:00,4.72713,4.7286,4.72567,4.72767,67000000.0
2008-07-01 11:15:00,4.72704,4.7274,4.72281,4.72471,63000000.0
2008-07-01 11:20:00,4.72478,4.7252,4.72214,4.7243,76000000.0
2008-07-01 11:25:00,4.72394,4.72425,4.7215,4.72252,64000000.0
2008-07-01 11:30:00,4.72229,4.72357,4.72051,4.72282,74000000.0
2008-07-01 11:35:00,4.72268,4.72348,4.72112,4.72241,60000000.0
2008-07-01 11:40:00,4.72167,4.72486,4.72167,4.72257,64000000.0
2008-07-01 11:45:00,4.72356,4.72399,4.72106,4.72238,62000000.0
2008-07-01 11:50:00,4.72073,4.72129,4.71785,4.72096,68000000.0
2008-07-01 11:55:00,4.7207,4.72139,4.71923,4.72087,52000000.0
2008-07-01 12:00:00,4.71927,4.72167,4.71927,4.72095,63000000.0
2008-07-01 12:05:00,4.72083,4.72338,4.72083,4.72338,61000000.0
2008-07-01 12:10:00,4.7226,4.72337,4.71925,4.72025,63000000.0
2008-07-01 12:15:00,4.71976,4.72026,4.71755,4.71789,56000000.0
2008-07-01 12:20:00,4.71751,4.71897,4.71541,4.7168,70000000.0
2008-07-01 12:25:00,4.71585,4.717,4.71196,4.71399,57000000.0
2008-07-01 12:30:00,4.71327,4.71443,4.71133,4.71436,61000000.0
2008-07-01 12:35:00,4.71508,4.7164,4.71354,4.71521,64000000.0
2008-07-01 12:40:00,4.71562,4.71667,4.71359,4.71475,70000000.0
2008-07-01 12:45:00,4.71408,4.71562,4.71187,4.71373,65000000.0
2008-07-01 12:50:00,4.71255,4.71409,4.70883,4.70938,66000000.0
2008-07-01 12:55:00,4.70998,4.71194,4.70911,4.70965,62000000.0
2008-07-01 13:00:00,4.71141,4.71298,4.70952,4.71146,81000000.0
2008-07-01 13:05:00,4.71218,4.71521,4.71158,4.7137,77000000.0
2008-07-01 13:10:00,4.71418,4.71606,4.71225,4.71467,79000000.0
2008-07-01 13:15:00,4.71324,4.71567,4.71305,4.714,63000000.0
2008-07-01 13:20:00,4.71597,4.71597,4.71336,4.71495,78000000.0
2008-07-01 13:25:00,4.7154,4.71613,4.71407,4.71436,62000000.0
2008-07-01 13:30:00,4.71557,4.7172,4.71426,4.71685,55000000.0
2008-07-01 13:35:00,4.71715,4.71879,4.71614,4.71765,65000000.0
2008-07-01 13:40:00,4.71747,4.71913,4.71492,4.71913,55000000.0
2008-07-01 13:45:00,4.71999,4.72042,4.71733,4.71823,64000000.0
2008-07-01 13:50:00,4.71829,4.72019,4.71768,4.71911,58000000.0
2008-07-01 13:55:00,4.71938,4.71991,4.71784,4.71801,59000000.0
2008-07-01 14:00:00,4.71886,4.7212,4.71862,4.71888,72000000.0
2008-07-01 14:05:00,4.71931,4.72082,4.71826,4.71972,60000000.0
2008-07-01 14:10:00,4.71956,4.7217,4.71835,4.72066,56000000.0
2008-07-01 14:15:00,4.7218,4.7218,4.71863,4.71935,76000000.0
2008-07-01 14:20:00,4.71887,4.71999,4.71783,4.71859,52000000.0
2008-07-01 14:25:00,4.71943,4.71954,4.71608,4.71611,65000000.0
2008-07-01 14:30:00,4.71748,4.71789,4.71496,4.71643,60000000.0
2008-07-01 14:35:00,4.716,4.717,4.71467,4.71524,63000000.0
2008-07-01 14:40:00,4.71696,4.71891,4.71533,4.71849,77000000.0
2008-07-01 14:45:00,4.71905,4.71905,4.71661,4.71805,56000000.0
2008-07-01 14:50:00,4.71814,4.71989,4.71718,4.71839,60000000.0
2008-07-01 14:55:00,4.71838,4.71887,4.71712,4.71712,71000000.0
2008-07-01 15:00:00,4.71749,4.71847,4.71612,4.71612,76000000.0
2008-07-01 15:05:00,4.71695,4.71733,4.71371,4.7147,68000000.0
2008-07-01 15:10:00,4.71457,4.7159,4.71303,4.71303,61000000.0
2008-07-01 15:15:00,4.7133,4.71438,4.71249,4.71434,68000000.0
2008-07-01 15:20:00,4.71469,4.71567,4.71273,4.7136,59000000.0
2008-07-01 15:25:00,4.71306,4.71582,4.71304,4.71481,71000000.0
2008-07-01 15:30:00,4.71474,4.71613,4.71393,4.71455,68000000.0
2008-07-01 15:35:00,4.71579,4.71899,4.71408,4.71893,52000000.0
2008-07-01 15:40:00,4.71745,4.72393,4.71745,4.72106,62000000.0
2008-07-01 15:45:00,4.72155,4.72235,4.71928,4.71965,81000000.0
2008-07-01 15:50:00,4.71994,4.72206,4.71936,4.72099,75000000.0
2008-07-01 15:55:00,4.72131,4.72143,4.71753,4.71944,74000000.0
2008-07-01 16:00:00,4.72144,4.73291,4.72098,4.73065,61000000.0
2008-07-01 16:05:00,4.73159,4.73243,4.72606,4.72789,70000000.0
2008-07-01 16:10:00,4.72945,4.73076,4.71887,4.72065,64000000.0
2008-07-01 16:15:00,4.71843,4.72262,4.71793,4.72262,66000000.0
2008-07-01 16:20:00,4.72302,4.72484,4.72164,4.72209,65000000.0
2008-07-01 16:25:00,4.72388,4.72561,4.72236,4.72295,51000000.0
2008-07-01 16:30:00,4.72461,4.72723,4.72289,4.72717,53000000.0
2008-07-01 16:35:00,4.72729,4.72803,4.72478,4.7262,78000000.0
2008-07-01 16:40:00,4.72465,4.72601,4.72302,4.72457,86000000.0
2008-07-01 16:45:00,4.72433,4.72514,4.72059,4.72441,59000000.0
2008-07-01 16:50:00,4.72561,4.72774,4.72387,4.72566,66000000.0
2008-07-01 16:55:00,4.72702,4.72814,4.72483,4.72646,52000000.0
2008-07-01 17:00:00,4.72665,4.72869,4.72562,4.72603,62000000.0
2008-07-01 17:05:00,4.72529,4.72828,4.7249,4.7249,73000000.0
2008-07-01 17:10:00,4.72601,4.72601,4.72272,4.72307,57000000.0
2008-07-01 17:15:00,4.72475,4.72528,4.72282,4.72389,71000000.0
2008-07-01 17:20:00,4.72275,4.72437,4.72231,4.72238,55000000.0
2008-07-01 17:25:00,4.72297,4.72428,4.72199,4.72349,62000000.0
2008-07-01 17:30:00,4.72331,4.72343,4.72127,4.7224,63000000.0
2008-07-01 17:35:00,4.72117,4.72243,4.71972,4.72016,64000000.0
2008-07-01 17:40:00,4.72118,4.72242,4.71992,4.72061,76000000.0
2008-07-01 17:45:00,4.7212,4.72163,4.719,4.71924,60000000.0
2008-07-01 17:50:00,4.72015,4.72158,4.71907,4.72042,86000000.0
2008-07-01 17:55:00,4.72057,4.72186,4.71716,4.72091,66000000.0
2008-07-01 18:00:00,4.71843,4.72035,4.71825,4.71838,72000000.0
2008-07-01 18:05:00,4.71855,4.7203,4.71798,4.71844,73000000.0
2008-07-01 18:10:00,4.71897,4.72003,4.71734,4.71824,58000000.0
2008-07-01 18:15:00,4.71796,4.71987,4.7105,4.7105,61000000.0
2008-07-01 18:20:00,4.71069,4.71156,4.70617,4.70831,63000000.0
2008-07-01 18:25:00,4.70759,4.7113,4.70728,4.70995,67000000.0
2008-07-01 18:30:00,4.70923,4.71169,4.70839,4.71061,65000000.0
2008-07-01 18:35:00,4.71133,4.71172,4.70977,4.70989,76000000.0
2008-07-01 18:40:00,4.70931,4.71212,4.70931,4.71106,67000000.0
2008-07-01 18:45:00,4.71194,4.71332,4.71071,4.71141,66000000.0
2008-07-01 18:50:00,4.71242,4.71296,4.71009,4.71039,63000000.0
2008-07-01 18:55:00,4.71175,4.7118,4.70897,4.71139,71000000.0
2008-07-01 19:00:00,4.7109,4.71171,4.70875,4.70994,70000000.0
2008-07-01 19:05:00,4.70996,4.7111,4.70883,4.70928,76000000.0
2008-07-01 19:10:00,4.71034,4.71234,4.70911,4.711,68000000.0
2008-07-01 19:15:00,4.71066,4.7124,4.71066,4.71138,61000000.0
2008-07-01 19:20:00,4.71265,4.71341,4.71096,4.71237,72000000.0
2008-07-01 19:25:00,4.71125,4.71265,4.7104,4.71124,62000000.0
2008-07-01 19:30:00,4.7113,4.71315,4.71049,4.71237,66000000.0
2008-07-01 19:35:00,4.71228,4.71465,4.71195,4.71341,63000000.0
2008-07-01 19:40:00,4.71358,4.71466,4.71232,4.7138,70000000.0
2008-07-01 19:45:00,4.71305,4.71567,4.71245,4.71516,70000000.0
2008-07-01 19:50:00,4.71529,4.71611,4.71396,4.715,71000000.0
2008-07-01 19:55:00,4.71621,4.71872,4.71512,4.71666,68000000.0
2008-07-01 20:00:00,4.71545,4.71755,4.71494,4.7162,67000000.0
2008-07-01 20:05:00,4.71581,4.71952,4.71549,4.71903,65000000.0
2008-07-01 20:10:00,4.71919,4.72058,4.71672,4.71852,66000000.0
2008-07-01 20:15:00,4.71779,4.71925,4.71672,4.71806,64000000.0
2008-07-01 20:20:00,4.719,4.719,4.71632,4.71709,65000000.0
2008-07-01 20:25:00,4.71655,4.71873,4.71613,4.71613,63000000.0
2008-07-01 20:30:00,4.71712,4.71811,4.71609,4.71709,59000000.0
2008-07-01 20:35:00,4.71706,4.7185,4.71653,4.7168,70000000.0
2008-07-01 20:40:00,4.71851,4.71937,4.71713,4.71888,89000000.0
2008-07-01 20:45:00,4.71968,4.71974,4.71584,4.71598,67000000.0
2008-07-01 20:50:00,4.71711,4.71769,4.71485,4.71683,62000000.0
2008-07-01 20:55:00,4.71574,4.71774,4.71553,4.71686,65000000.0
2008-07-01 21:00:00,4.7167,4.71733,4.71526,4.71657,72000000.0
2008-07-01 21:05:00,4.7158,4.71695,4.7152,4.7165,66000000.0
2008-07-01 21:10:00,4.71584,4.71651,4.71488,4.71532,62000000.0
2008-07-01 21:15:00,4.71495,4.71751,4.71477,4.71643,68000000.0
2008-07-01 21:20:00,4.71597,4.71745,4.71495,4.71698,52000000.0
2008-07-01 21:25:00,4.71622,4.71738,4.71563,4.71727,58000000.0
2008-07-01 21:30:00,4.71746,4.7179,4.71598,4.71709,59000000.0
2008-07-01 21:35:00,4.71756,4.71795,4.71598,4.71722,88000000.0
2008-07-01 21:40:00,4.717,4.71848,4.71622,4.71796,65000000.0
2008-07-01 21:45:00,4.71717,4.71828,4.7165,4.71794,62000000.0
2008-07-01 21:50:00,4.71751,4.71924,4.71702,4.71793,62000000.0
2008-07-01 21:55:00,4.71715,4.71901,4.71629,4.718,72000000.0
2008-07-01 22:00:00,4.71747,4.71936,4.71747,4.71864,79000000.0
2008-07-01 22:05:00,4.71743,4.71851,4.7163,4.7163,67000000.0
2008-07-01 22:10:00,4.71585,4.71709,4.71563,4.71642,64000000.0
2008-07-01 22:15:00,4.71572,4.71712,4.71515,4.71557,69000000.0
2008-07-01 22:20:00,4.71675,4.71697,4.71504,4.71653,69000000.0
2008-07-01 22:25:00,4.71659,4.71679,4.71493,4.71515,63000000.0
2008-07-01 22:30:00,4.71527,4.71628,4.71452,4.71536,60000000.0
2008-07-01 22:35:00,4.7157,4.7159,4.714,4.71471,56000000.0
2008-07-01 22:40:00,4.71531,4.71531,4.7125,4.71353,63000000.0
2008-07-01 22:45:00,4.71424,4.71451,4.7127,4.71421,68000000.0
2008-07-01 22:50:00,4.71462,4.71687,4.7134,4.71613,70000000.0
2008-07-01 22:55:00,4.71556,4.71702,4.71472,4.71573,64000000.0
2008-07-01 23:00:00,4.71655,4.71656,4.71437,4.71547,68000000.0
2008-07-01 23:05:00,4.71387,4.71599,4.71387,4.71545,60000000.0
2008-07-01 23:10:00,4.7157,4.71605,4.71454,4.71455,66000000.0
2008-07-01 23:15:00,4.71537,4.71679,4.71528,4.71614,65000000.0
2008-07-01 23:20:00,4.71588,4.71692,4.71519,4.71574,66000000.0
2008-07-01 23:25:00,4.71647,4.71695,4.71439,4.71498,64000000.0
2008-07-01 23:30:00,4.71567,4.71608,4.71438,4.71515,72000000.0
2008-07-01 23:35:00,4.71561,4.71592,4.71348,4.71419,62000000.0
2008-07-01 23:40:00,4.71412,4.71556,4.7136,4.715,80000000.0
2008-07-01 23:45:00,4.71545,4.71568,4.71401,4.71516,76000000.0
2008-07-01 23:50:00,4.71505,4.7156,4.71343,4.71458,67000000.0
2008-07-01 23:55:00,4.71345,4.71523,4.71342,4.71517,76000000.0
2008-07-02 00:00:00,4.71543,4.71675,4.71469,4.71631,70000000.0
2008-07-02 00:05:00,4.71585,4.71644,4.71487,4.71644,62000000.0
2008-07-02 00:10:00,4.71522,4.71637,4.71508,4.71567,63000000.0
2008-07-02 00:15:00,4.71591,4.71685,4.71544,4.71665,65000000.0
2008-07-02 00:20:00,4.71581,4.71678,4.71496,4.71567,60000000.0
2008-07-02 00:25:00,4.71547,4.71638,4.71486,4.71631,66000000.0
2008-07-02 00:30:00,4.71614,4.71652,4.71474,4.71544,64000000.0
2008-07-02 00:35:00,4.71604,4.71661,4.71473,4.71636,80000000.0
2008-07-02 00:40:00,4.71492,4.71662,4.71492,4.71653,61000000.0
2008-07-02 00:45:00,4.71615,4.71755,4.71537,4.71748,63000000.0
2008-07-02 00:50:00,4.7166,4.71674,4.71507,4.71585,60000000.0
2008-07-02 00:55:00,4.71547,4.71671,4.71534,4.71661,66000000.0
2008-07-02 01:00:00,4.71658,4.7175,4.71544,4.71661,63000000.0
2008-07-02 01:05:00,4.71765,4.71776,4.71593,4.71765,70000000.0
2008-07-02 01:10:00,4.71741,4.71747,4.71573,4.71695,55000000.0
2008-07-02 01:15:00,4.71655,4.7174,4.71518,4.71688,63000000.0
2008-07-02 01:20:00,4.71544,4.71652,4.7145,4.71513,59000000.0
2008-07-02 01:25:00,4.71491,4.71613,4.71399,4.71607,70000000.0
2008-07-02 01:30:00,4.7155,4.71725,4.71545,4.71668,68000000.0
2008-07-02 01:35:00,4.71737,4.71737,4.71585,4.71697,71000000.0
2008-07-02 01:40:00,4.71709,4.71771,4.7159,4.71715,72000000.0
2008-07-02 01:45:00,4.71725,4.71725,4.71503,4.71535,68000000.0
2008-07-02 01:50:00,4.71573,4.71654,4.71429,4.7153,67000000.0
2008-07-02 01:55:00,4.71634,4.71727,4.71545,4.71605,61000000.0
2008-07-02 02:00:00,4.7163,4.71674,4.71493,4.71596,69000000.0
2008-07-02 02:05:00,4.71539,4.71648,4.71446,4.71502,73000000.0
2008-07-02 02:10:00,4.71613,4.71676,4.71514,4.71593,74000000.0
2008-07-02 02:15:00,4.71561,4.71747,4.7153,4.71606,70000000.0
2008-07-02 02:20:00,4.71721,4.71721,4.71507,4.71611,74000000.0
2008-07-02 02:25:00,4.71596,4.71657,4.71476,4.71621,59000000.0
2008-07-02 02:30:00,4.71567,4.71678,4.71504,4.71537,64000000.0
2008-07-02 02:35:00,4.71588,4.71596,4.71235,4.71302,71000000.0
2008-07-02 02:40:00,4.71362,4.71362,4.70966,4.71098,69000000.0
2008-07-02 02:45:00,4.71106,4.71266,4.70949,4.71098,69000000.0
2008-07-02 02:50:00,4.71156,4.7131,4.71078,4.7119,66000000.0
2008-07-02 02:55:00,4.71296,4.71296,4.71046,4.71218,65000000.0
2008-07-02 03:00:00,4.71097,4.71267,4.71041,4.7119,67000000.0
2008-07-02 03:05:00,4.7117,4.71257,4.70988,4.71088,68000000.0
2008-07-02 03:10:00,4.71088,4.71137,4.70932,4.70953,80000000.0
2008-07-02 03:15:00,4.70984,4.71171,4.70878,4.71171,50000000.0
2008-07-02 03:20:00,4.71206,4.71286,4.7106,4.71215,62000000.0
2008-07-02 03:25:00,4.71208,4.71208,4.70992,4.71166,71000000.0
2008-07-02 03:30:00,4.70987,4.71078,4.70823,4.70949,68000000.0
2008-07-02 03:35:00,4.70885,4.70968,4.70752,4.70783,60000000.0
2008-07-02 03:40:00,4.70956,4.71035,4.70816,4.71035,82000000.0
2008-07-02 03:45:00,4.71049,4.71111,4.709,4.71011,53000000.0
2008-07-02 03:50:00,4.71092,4.71154,4.70952,4.71081,74000000.0
2008-07-02 03:55:00,4.7104,4.71175,4.70941,4.71123,63000000.0
2008-07-02 04:00:00,4.71101,4.71197,4.70934,4.71094,70000000.0
2008-07-02 04:05:00,4.7123,4.71243,4.71021,4.71123,66000000.0
2008-07-02 04:10:00,4.71155,4.71306,4.71091,4.71213,77000000.0
2008-07-02 04:15:00,4.71212,4.71449,4.71129,4.71449,57000000.0
2008-07-02 04:20:00,4.71374,4.71434,4.71135,4.71243,62000000.0
2008-07-02 04:25:00,4.71186,4.71298,4.71078,4.71279,53000000.0
2008-07-02 04:30:00,4.71256,4.71328,4.71175,4.7128,66000000.0
2008-07-02 04:35:00,4.71191,4.71355,4.71176,4.71236,64000000.0
2008-07-02 04:40:00,4.71311,4.71396,4.71168,4.71235,54000000.0
2008-07-02 04:45:00,4.71185,4.71271,4.71044,4.71203,63000000.0
2008-07-02 04:50:00,4.71248,4.71308,4.71127,4.71196,71000000.0
2008-07-02 04:55:00,4.71173,4.71443,4.71152,4.71397,65000000.0
2008-07-02 05:00:00,4.71406,4.71494,4.71263,4.71339,62000000.0
2008-07-02 05:05:00,4.71432,4.71432,4.71169,4.71286,72000000.0
2008-07-02 05:10:00,4.71233,4.71328,4.71162,4.71253,59000000.0
2008-07-02 05:15:00,4.71272,4.7136,4.71165,4.7136,67000000.0
2008-07-02 05:20:00,4.71165,4.7129,4.71102,4.71177,79000000.0
2008-07-02 05:25:00,4.71234,4.71255,4.71065,4.71255,66000000.0
2008-07-02 05:30:00,4.71263,4.71395,4.7112,4.71284,76000000.0
2008-07-02 05:35:00,4.71281,4.71414,4.71191,4.71403,78000000.0
2008-07-02 05:40:00,4.71269,4.71341,4.71164,4.71254,61000000.0
2008-07-02 05:45:00,4.71283,4.71294,4.71074,4.71208,77000000.0
2008-07-02 05:50:00,4.71193,4.71316,4.7117,4.71275,62000000.0
2008-07-02 05:55:00,4.71266,4.71366,4.7117,4.71206,70000000.0
2008-07-02 06:00:00,4.71298,4.71363,4.71127,4.71247,77000000.0
2008-07-02 06:05:00,4.71296,4.71376,4.71168,4.7128,81000000.0
2008-07-02 06:10:00,4.71202,4.71385,4.71166,4.71356,73000000.0
2008-07-02 06:15:00,4.71343,4.71359,4.71143,4.7116,69000000.0
2008-07-02 06:20:00,4.71236,4.71309,4.71103,4.71188,68000000.0
2008-07-02 06:25:00,4.71245,4.71254,4.7105,4.71066,71000000.0
2008-07-02 06:30:00,4.71084,4.7122,4.71053,4.71128,58000000.0
2008-07-02 06:35:00,4.71191,4.71192,4.7096,4.7106,72000000.0
2008-07-02 06:40:00,4.71086,4.71118,4.70913,4.71069,71000000.0
2008-07-02 06:45:00,4.71072,4.71277,4.71019,4.71204,69000000.0
2008-07-02 06:50:00,4.71186,4.71246,4.71066,4.7109,56000000.0
2008-07-02 06:55:00,4.71144,4.71154,4.70907,4.71022,64000000.0
2008-07-02 07:00:00,4.7129,4.71539,4.70746,4.70832,58000000.0
2008-07-02 07:05:00,4.70814,4.70917,4.70681,4.70763,59000000.0
2008-07-02 07:10:00,4.70729,4.70985,4.70665,4.70888,82000000.0
2008-07-02 07:15:00,4.71038,4.71131,4.70906,4.71083,80000000.0
2008-07-02 07:20:00,4.70996,4.71124,4.70823,4.7097,76000000.0
2008-07-02 07:25:00,4.71054,4.71201,4.71031,4.71146,78000000.0
2008-07-02 07:30:00,4.71049,4.71078,4.70802,4.70861,61000000.0
2008-07-02 07:35:00,4.709,4.709,4.70638,4.70829,63000000.0
2008-07-02 07:40:00,4.70642,4.7083,4.7064,4.70751,55000000.0
2008-07-02 07:45:00,4.70773,4.71057,4.70725,4.70967,59000000.0
2008-07-02 07:50:00,4.7093,4.71243,4.708,4.71067,67000000.0
2008-07-02 07:55:00,4.71096,4.71252,4.7102,4.71097,62000000.0
2008-07-02 08:00:00,4.70982,4.7118,4.70866,4.71025,65000000.0
2008-07-02 08:05:00,4.71048,4.71193,4.70867,4.70917,73000000.0
2008-07-02 08:10:00,4.70794,4.70872,4.70528,4.70752,58000000.0
2008-07-02 08:15:00,4.70711,4.70948,4.70616,4.70868,59000000.0
2008-07-02 08:20:00,4.70751,4.70794,4.70429,4.70634,64000000.0
2008-07-02 08:25:00,4.70808,4.71229,4.70701,4.71057,56000000.0
2008-07-02 08:30:00,4.71044,4.71044,4.70628,4.7077,62000000.0
2008-07-02 08:35:00,4.70785,4.70987,4.70681,4.70884,56000000.0
2008-07-02 08:40:00,4.70888,4.70888,4.70575,4.70763,58000000.0
2008-07-02 08:45:00,4.70754,4.70875,4.70514,4.70831,76000000.0
2008-07-02 08:50:00,4.70801,4.70801,4.70116,4.70382,81000000.0
2008-07-02 08:55:00,4.70417,4.70571,4.70271,4.70346,70000000.0
2008-07-02 09:00:00,4.70272,4.70416,4.69871,4.70179,62000000.0
2008-07-02 09:05:00,4.70292,4.70403,4.70147,4.70288,66000000.0
2008-07-02 09:10:00,4.70398,4.70595,4.70317,4.70318,67000000.0
2008-07-02 09:15:00,4.70373,4.70423,4.70132,4.70279,72000000.0
2008-07-02 09:20:00,4.70228,4.70534,4.70194,4.70353,74000000.0
2008-07-02 09:25:00,4.70536,4.70548,4.70191,4.70277,68000000.0
2008-07-02 09:30:00,4.70333,4.70865,4.70297,4.70639,69000000.0
2008-07-02 09:35:00,4.70727,4.71,4.70559,4.70794,85000000.0
2008-07-02 09:40:00,4.70915,4.70915,4.70561,4.7066,74000000.0
2008-07-02 09:45:00,4.70725,4.70771,4.70497,4.70729,76000000.0
2008-07-02 09:50:00,4.70724,4.70817,4.70428,4.70492,74000000.0
2008-07-02 09:55:00,4.70598,4.7077,4.70527,4.70656,68000000.0
2008-07-02 10:00:00,4.70674,4.70674,4.70421,4.70515,75000000.0
2008-07-02 10:05:00,4.70559,4.70704,4.70428,4.70515,50000000.0
2008-07-02 10:10:00,4.70583,4.70807,4.70426,4.70705,70000000.0
2008-07-02 10:15:00,4.70801,4.71199,4.7067,4.7105,74000000.0
2008-07-02 10:20:00,4.71087,4.71145,4.7076,4.70866,60000000.0
2008-07-02 10:25:00,4.70833,4.70986,4.70775,4.7089,60000000.0
2008-07-02 10:30:00,4.7087,4.70914,4.7065,4.7065,57000000.0
2008-07-02 10:35:00,4.70616,4.70684,4.70225,4.7035,72000000.0
2008-07-02 10:40:00,4.70463,4.70763,4.70165,4.70665,62000000.0
2008-07-02 10:45:00,4.70772,4.71001,4.70621,4.70829,55000000.0
2008-07-02 10:50:00,4.7075,4.70887,4.70647,4.70828,72000000.0
2008-07-02 10:55:00,4.70809,4.71199,4.70806,4.71162,49000000.0
2008-07-02 11:00:00,4.71203,4.71653,4.71052,4.71484,61000000.0
2008-07-02 11:05:00,4.7139,4.71495,4.71217,4.71306,71000000.0
2008-07-02 11:10:00,4.71336,4.715,4.71207,4.71319,67000000.0
2008-07-02 11:15:00,4.71378,4.71469,4.71143,4.71179,63000000.0
2008-07-02 11:20:00,4.71296,4.71412,4.71117,4.71311,76000000.0
2008-07-02 11:25:00,4.71054,4.71295,4.71029,4.71121,64000000.0
2008-07-02 11:30:00,4.71071,4.71449,4.71052,4.71413,74000000.0
2008-07-02 11:35:00,4.71439,4.71618,4.71317,4.71501,60000000.0
2008-07-02 11:40:00,4.71658,4.71791,4.71529,4.71592,64000000.0
2008-07-02 11:45:00,4.71572,4.71896,4.7149,4.71739,62000000.0
2008-07-02 11:50:00,4.71755,4.7188,4.71361,4.71408,68000000.0
2008-07-02 11:55:00,4.71449,4.71512,4.71239,4.71383,52000000.0
2008-07-02 12:00:00,4.71543,4.71914,4.71439,4.7185,63000000.0
2008-07-02 12:05:00,4.71835,4.71993,4.71752,4.71755,61000000.0
2008-07-02 12:10:00,4.71857,4.71989,4.71707,4.71733,63000000.0
2008-07-02 12:15:00,4.71765,4.71874,4.71562,4.71734,56000000.0
2008-07-02 12:20:00,4.71564,4.71725,4.71441,4.71575,70000000.0
2008-07-02 12:25:00,4.71523,4.71684,4.71459,4.71502,57000000.0
2008-07-02 12:30:00,4.71602,4.71853,4.71565,4.71853,61000000.0
2008-07-02 12:35:00,4.71804,4.71961,4.71682,4.7171,64000000.0
2008-07-02 12:40:00,4.71844,4.71844,4.71502,4.71622,70000000.0
2008-07-02 12:45:00,4.71651,4.71861,4.71552,4.7168,65000000.0
2008-07-02 12:50:00,4.71694,4.71857,4.71545,4.71857,66000000.0
2008-07-02 12:55:00,4.71861,4.71908,4.71629,4.71908,62000000.0
2008-07-02 13:00:00,4.71894,4.72007,4.71688,4.7184,81000000.0
2008-07-02 13:05:00,4.71798,4.71885,4.71455,4.71503,77000000.0
2008-07-02 13:10:00,4.71621,4.71845,4.71512,4.71724,79000000.0
2008-07-02 13:15:00,4.71745,4.71745,4.71447,4.71635,63000000.0
2008-07-02 13:20:00,4.71475,4.7166,4.71318,4.7141,78000000.0
2008-07-02 13:25:00,4.71408,4.71508,4.7131,4.71337,62000000.0
2008-07-02 13:30:00,4.71333,4.71491,4.71103,4.71373,55000000.0
2008-07-02 13:35:00,4.71283,4.71548,4.71247,4.71457,65000000.0
2008-07-02 13:40:00,4.71537,4.71537,4.712,4.71317,55000000.0
2008-07-02 13:45:00,4.7128,4.71291,4.71038,4.71191,64000000.0
2008-07-02 13:50:00,4.71188,4.71267,4.71003,4.71138,58000000.0
2008-07-02 13:55:00,4.71241,4.71288,4.70976,4.71051,59000000.0
2008-07-02 14:00:00,4.71115,4.71179,4.70942,4.71115,72000000.0
2008-07-02 14:05:00,4.71119,4.71196,4.70998,4.71093,60000000.0
2008-07-02 14:10:00,4.7104,4.71181,4.70793,4.71181,56000000.0
2008-07-02 14:15:00,4.71166,4.71166,4.70086,4.70298,76000000.0
2008-07-02 14:20:00,4.70077,4.70494,4.70046,4.70347,52000000.0
2008-07-02 14:25:00,4.70255,4.7072,4.70156,4.70617,65000000.0
2008-07-02 14:30:00,4.70523,4.70601,4.70334,4.70494,60000000.0
2008-07-02 14:35:00,4.70342,4.7051,4.70121,4.70378,63000000.0
2008-07-02 14:40:00,4.70214,4.70359,4.69883,4.70275,77000000.0
2008-07-02 14:45:00,4.70179,4.7041,4.6995,4.70089,56000000.0
2008-07-02 14:50:00,4.69999,4.70266,4.69981,4.70065,60000000.0
2008-07-02 14:55:00,4.70051,4.70117,4.69383,4.69505,71000000.0
2008-07-02 15:00:00,4.69478,4.69631,4.69258,4.69546,76000000.0
2008-07-02 15:05:00,4.69563,4.69598,4.69163,4.69394,68000000.0
2008-07-02 15:10:00,4.69331,4.69493,4.69187,4.69483,61000000.0
2008-07-02 15:15:00,4.69579,4.6958,4.69135,4.69521,68000000.0
2008-07-02 15:20:00,4.69559,4.69775,4.69356,4.6975,59000000.0
2008-07-02 15:25:00,4.69773,4.69813,4.6958,4.69651,71000000.0
2008-07-02 15:30:00,4.69904,4.69984,4.69627,4.69886,68000000.0
2008-07-02 15:35:00,4.6979,4.70144,4.6979,4.7013,52000000.0
2008-07-02 15:40:00,4.69997,4.70106,4.69853,4.69893,62000000.0
2008-07-02 15:45:00,4.69941,4.70141,4.69817,4.69949,81000000.0
2008-07-02 15:50:00,4.70039,4.70173,4.69801,4.69838,75000000.0
2008-07-02 15:55:00,4.69862,4.69996,4.69612,4.69854,74000000.0
2008-07-02 16:00:00,4.69769,4.70013,4.69671,4.69875,61000000.0
2008-07-02 16:05:00,4.697,4.69844,4.69439,4.69529,70000000.0
2008-07-02 16:10:00,4.69491,4.69605,4.69341,4.69514,64000000.0
2008-07-02 16:15:00,4.69576,4.69585,4.69229,4.69243,66000000.0
2008-07-02 16:20:00,4.69277,4.69553,4.69258,4.69553,65000000.0
2008-07-02 16:25:00,4.69411,4.695,4.69256,4.69383,51000000.0
2008-07-02 16:30:00,4.69342,4.69342,4.68846,4.68858,53000000.0
2008-07-02 16:35:00,4.68985,4.69404,4.68853,4.69302,78000000.0
2008-07-02 16:40:00,4.6928,4.69722,4.69184,4.69711,86000000.0
2008-07-02 16:45:00,4.69508,4.69679,4.69381,4.6965,59000000.0
2008-07-02 16:50:00,4.69447,4.69607,4.69333,4.69461,66000000.0
2008-07-02 16:55:00,4.69596,4.69704,4.69422,4.69509,52000000.0
2008-07-02 17:00:00,4.69519,4.69519,4.69211,4.69403,62000000.0
2008-07-02 17:05:00,4.69451,4.69541,4.69286,4.69472,73000000.0
2008-07-02 17:10:00,4.69411,4.69479,4.69228,4.6925,57000000.0
2008-07-02 17:15:00,4.69447,4.69498,4.69261,4.69498,71000000.0
2008-07-02 17:20:00,4.69508,4.69508,4.69255,4.69395,55000000.0
2008-07-02 17:25:00,4.69409,4.69425,4.69143,4.69169,62000000.0
2008-07-02 17:30:00,4.69191,4.69335,4.69053,4.69199,63000000.0
2008-07-02 17:35:00,4.69152,4.69396,4.69152,4.69308,64000000.0
2008-07-02 17:40:00,4.69422,4.69475,4.69231,4.69316,76000000.0
2008-07-02 17:45:00,4.69379,4.69469,4.69212,4.69223,60000000.0
2008-07-02 17:50:00,4.6927,4.6932,4.69048,4.69316,86000000.0
2008-07-02 17:55:00,4.69296,4.69412,4.69199,4.69312,66000000.0
2008-07-02 18:00:00,4.69379,4.69448,4.69273,4.69327,72000000.0
2008-07-02 18:05:00,4.69396,4.695,4.6927,4.69316,73000000.0
2008-07-02 18:10:00,4.69483,4.69483,4.69272,4.69428,58000000.0
2008-07-02 18:15:00,4.69299,4.6938,4.69173,4.69313,61000000.0
2008-07-02 18:20:00,4.6921,4.69404,4.69042,4.69243,63000000.0
2008-07-02 18:25:00,4.69295,4.69375,4.69061,4.69145,67000000.0
2008-07-02 18:30:00,4.69211,4.69322,4.69107,4.69204,65000000.0
2008-07-02 18:35:00,4.69226,4.69303,4.69057,4.69248,76000000.0
2008-07-02 18:40:00,4.69285,4.69444,4.69167,4.69295,67000000.0
2008-07-02 18:45:00,4.69275,4.69403,4.69205,4.69286,66000000.0
2008-07-02 18:50:00,4.69224,4.69475,4.69224,4.69384,63000000.0
2008-07-02 18:55:00,4.69429,4.69559,4.69317,4.69494,71000000.0
2008-07-02 19:00:00,4.69549,4.69601,4.69398,4.6946,70000000.0
2008-07-02 19:05:00,4.69508,4.69622,4.69416,4.69476,76000000.0
2008-07-02 19:10:00,4.69589,4.69724,4.69454,4.69574,68000000.0
2008-07-02 19:15:00,4.69546,4.69583,4.69372,4.69549,61000000.0
2008-07-02 19:20:00,4.69395,4.69507,4.6928,4.69439,72000000.0
2008-07-02 19:25:00,4.69346,4.6952,4.69285,4.6952,62000000.0
2008-07-02 19:30:00,4.69336,4.69588,4.69332,4.69588,66000000.0
2008-07-02 19:35:00,4.69492,4.69541,4.69252,4.69317,63000000.0
2008-07-02 19:40:00,4.69363,4.69463,4.69263,4.69312,70000000.0
2008-07-02 19:45:00,4.69391,4.69391,4.69209,4.69244,70000000.0
2008-07-02 19:50:00,4.69409,4.69474,4.69303,4.69387,71000000.0
2008-07-02 19:55:00,4.69414,4.69449,4.69244,4.69443,68000000.0
2008-07-02 20:00:00,4.69336,4.69389,4.69209,4.69315,67000000.0
2008-07-02 20:05:00,4.69239,4.69416,4.69125,4.69309,65000000.0
2008-07-02 20:10:00,4.69316,4.69394,4.69184,4.69307,66000000.0
2008-07-02 20:15:00,4.69382,4.69461,4.69181,4.69231,64000000.0
2008-07-02 20:20:00,4.69313,4.69407,4.69237,4.69407,65000000.0
2008-07-02 20:25:00,4.69315,4.69376,4.69069,4.69069,63000000.0
2008-07-02 20:30:00,4.69095,4.69179,4.68944,4.69071,59000000.0
2008-07-02 20:35:00,4.691,4.6914,4.68801,4.68901,70000000.0
2008-07-02 20:40:00,4.68938,4.68951,4.68678,4.68749,89000000.0
2008-07-02 20:45:00,4.68788,4.68941,4.68694,4.68896,67000000.0
2008-07-02 20:50:00,4.68788,4.68936,4.68682,4.68869,62000000.0
2008-07-02 20:55:00,4.68754,4.68946,4.68735,4.68924,65000000.0
2008-07-02 21:00:00,4.68893,4.69086,4.68812,4.69039,72000000.0
2008-07-02 21:05:00,4.68951,4.691,4.68687,4.68757,66000000.0
2008-07-02 21:10:00,4.68791,4.68948,4.68707,4.68827,62000000.0
2008-07-02 21:15:00,4.68718,4.69041,4.68718,4.68865,68000000.0
2008-07-02 21:20:00,4.68775,4.6902,4.68775,4.6902,52000000.0
2008-07-02 21:25:00,4.68978,4.68986,4.6878,4.68914,58000000.0
2008-07-02 21:30:00,4.68906,4.69047,4.68812,4.68984,59000000.0
2008-07-02 21:35:00,4.69065,4.69154,4.68913,4.69094,88000000.0
2008-07-02 21:40:00,4.6917,4.69219,4.69061,4.69077,65000000.0
2008-07-02 21:45:00,4.69135,4.69251,4.69061,4.69221,62000000.0
2008-07-02 21:50:00,4.69243,4.69243,4.69011,4.69142,62000000.0
2008-07-02 21:55:00,4.69132,4.69145,4.68958,4.6903,72000000.0
2008-07-02 22:00:00,4.69051,4.69063,4.68829,4.68854,79000000.0
2008-07-02 22:05:00,4.68906,4.69002,4.68803,4.68912,67000000.0
2008-07-02 22:10:00,4.69013,4.69144,4.68874,4.69144,64000000.0
2008-07-02 22:15:00,4.69129,4.69129,4.68874,4.69007,69000000.0
2008-07-02 22:20:00,4.69022,4.69103,4.68927,4.69029,69000000.0
2008-07-02 22:25:00,4.69078,4.69102,4.68884,4.68982,63000000.0
2008-07-02 22:30:00,4.68957,4.69009,4.68834,4.68973,60000000.0
2008-07-02 22:35:00,4.68996,4.69146,4.68914,4.69072,56000000.0
2008-07-02 22:40:00,4.69101,4.69133,4.6889,4.69086,63000000.0
2008-07-02 22:45:00,4.69081,4.69192,4.68992,4.69111,68000000.0
2008-07-02 22:50:00,4.69015,4.69153,4.68919,4.6899,70000000.0
2008-07-02 22:55:00,4.69077,4.69077,4.6884,4.68929,64000000.0
2008-07-02 23:00:00,4.68913,4.68966,4.68774,4.68878,68000000.0
2008-07-02 23:05:00,4.68793,4.68881,4.687,4.68806,60000000.0
2008-07-02 23:10:00,4.68788,4.68954,4.68664,4.68949,66000000.0
2008-07-02 23:15:00,4.68862,4.69038,4.68834,4.69035,65000000.0
2008-07-02 23:20:00,4.69069,4.69069,4.6883,4.68989,66000000.0
2008-07-02 23:25:00,4.68973,4.69067,4.68911,4.69028,64000000.0
2008-07-02 23:30:00,4.6903,4.69046,4.68912,4.68969,72000000.0
2008-07-02 23:35:00,4.68943,4.69026,4.68773,4.68856,62000000.0
2008-07-02 23:40:00,4.68869,4.6892,4.6873,4.68801,80000000.0
2008-07-02 23:45:00,4.68741,4.68892,4.68716,4.68716,76000000.0
2008-07-02 23:50:00,4.6885,4.6885,4.68665,4.68794,67000000.0
2008-07-02 23:55:00,4.68752,4.68818,4.68559,4.68644,76000000.0
2008-07-03 00:00:00,4.68613,4.69306,4.68589,4.68727,70000000.0
2008-07-03 00:05:00,4.68756,4.68838,4.6865,4.68838,62000000.0
2008-07-03 00:10:00,4.6872,4.68936,4.6872,4.6873,63000000.0
2008-07-03 00:15:00,4.68781,4.68892,4.6871,4.68814,65000000.0
2008-07-03 00:20:00,4.68746,4.68928,4.68738,4.68812,60000000.0
2008-07-03 00:25:00,4.68792,4.68986,4.68792,4.68963,66000000.0
2008-07-03 00:30:00,4.69012,4.69034,4.6888,4.68955,64000000.0
2008-07-03 00:35:00,4.68996,4.69076,4.68891,4.69062,80000000.0
2008-07-03 00:40:00,4.69001,4.69157,4.68978,4.69146,61000000.0
2008-07-03 00:45:00,4.69156,4.69216,4.6905,4.69204,63000000.0
2008-07-03 00:50:00,4.69103,4.69253,4.69007,4.69007,60000000.0
2008-07-03 00:55:00,4.69065,4.69237,4.68962,4.68991,66000000.0
2008-07-03 01:00:00,4.68989,4.69122,4.68947,4.68947,63000000.0
2008-07-03 01:05:00,4.68969,4.69098,4.68922,4.69004,70000000.0
2008-07-03 01:10:00,4.68952,4.69094,4.68883,4.68883,55000000.0
2008-07-03 01:15:00,4.69008,4.6907,4.68821,4.6896,63000000.0
2008-07-03 01:20:00,4.68959,4.69005,4.68795,4.6892,59000000.0
2008-07-03 01:25:00,4.68886,4.68992,4.68836,4.68836,70000000.0
2008-07-03 01:30:00,4.68919,4.69009,4.68847,4.69001,68000000.0
2008-07-03 01:35:00,4.6892,4.69118,4.68857,4.68994,71000000.0
2008-07-03 01:40:00,4.69001,4.69156,4.6899,4.6903,72000000.0
2008-07-03 01:45:00,4.69106,4.6915,4.68887,4.69051,68000000.0
2008-07-03 01:50:00,4.69044,4.69067,4.68856,4.68895,67000000.0
2008-07-03 01:55:00,4.68864,4.69103,4.68864,4.68998,61000000.0
2008-07-03 02:00:00,4.69029,4.69109,4.68912,4.68921,69000000.0
2008-07-03 02:05:00,4.69027,4.6911,4.68919,4.6901,73000000.0
2008-07-03 02:10:00,4.6906,4.6909,4.68897,4.68993,74000000.0
2008-07-03 02:15:00,4.68927,4.69052,4.68828,4.68936,70000000.0
2008-07-03 02:20:00,4.68959,4.69093,4.68889,4.68957,74000000.0
2008-07-03 02:25:00,4.68988,4.69054,4.68882,4.68919,59000000.0
2008-07-03 02:30:00,4.68917,4.69055,4.68734,4.68821,64000000.0
2008-07-03 02:35:00,4.68859,4.68991,4.6879,4.68921,71000000.0
2008-07-03 02:40:00,4.68952,4.68982,4.68805,4.68939,69000000.0
2008-07-03 02:45:00,4.68959,4.69022,4.68865,4.68889,69000000.0
2008-07-03 02:50:00,4.68955,4.69103,4.68849,4.69103,66000000.0
2008-07-03 02:55:00,4.68985,4.69117,4.68912,4.6905,65000000.0
2008-07-03 03:00:00,4.68916,4.6906,4.6891,4.69003,67000000.0
2008-07-03 03:05:00,4.68861,4.69033,4.68861,4.69002,68000000.0
2008-07-03 03:10:00,4.69025,4.6908,4.68862,4.69064,80000000.0
2008-07-03 03:15:00,4.68915,4.69028,4.68892,4.68973,50000000.0
2008-07-03 03:20:00,4.68975,4.69028,4.68862,4.68954,62000000.0
2008-07-03 03:25:00,4.68902,4.69004,4.68808,4.68902,71000000.0
2008-07-03 03:30:00,4.68939,4.69102,4.68892,4.69042,68000000.0
2008-07-03 03:35:00,4.69053,4.69214,4.69014,4.69086,60000000.0
2008-07-03 03:40:00,4.69222,4.69388,4.691,4.69332,82000000.0
2008-07-03 03:45:00,4.69313,4.69416,4.69242,4.69358,53000000.0
2008-07-03 03:50:00,4.69344,4.69389,4.69129,4.69273,74000000.0
2008-07-03 03:55:00,4.69343,4.69478,4.69214,4.69409,63000000.0
2008-07-03 04:00:00,4.69452,4.69557,4.69321,4.69489,70000000.0
2008-07-03 04:05:00,4.69499,4.69556,4.69369,4.69479,66000000.0
2008-07-03 04:10:00,4.69503,4.69546,4.69342,4.69342,77000000.0
2008-07-03 04:15:00,4.69372,4.69526,4.69338,4.69407,57000000.0
2008-07-03 04:20:00,4.69552,4.69552,4.69275,4.69401,62000000.0
2008-07-03 04:25:00,4.69361,4.69497,4.69327,4.6945,53000000.0
2008-07-03 04:30:00,4.69454,4.69656,4.69375,4.69512,66000000.0
2008-07-03 04:35:00,4.69495,4.6965,4.69453,4.69453,64000000.0
2008-07-03 04:40:00,4.69423,4.69578,4.694,4.69484,54000000.0
2008-07-03 04:45:00,4.69421,4.69495,4.69343,4.69366,63000000.0
2008-07-03 04:50:00,4.69289,4.69512,4.69287,4.694,71000000.0
2008-07-03 04:55:00,4.69419,4.69492,4.69305,4.69312,65000000.0
2008-07-03 05:00:00,4.69397,4.69435,4.69194,4.69236,62000000.0
2008-07-03 05:05:00,4.69214,4.69304,4.69106,4.69268,72000000.0
2008-07-03 05:10:00,4.69239,4.69291,4.69145,4.69168,59000000.0
2008-07-03 05:15:00,4.69204,4.69329,4.69167,4.69253,67000000.0
2008-07-03 05:20:00,4.69274,4.69371,4.69202,4.6927,79000000.0
2008-07-03 05:25:00,4.69315,4.69404,4.69198,4.69273,66000000.0
2008-07-03 05:30:00,4.69252,4.69326,4.69125,4.69326,76000000.0
2008-07-03 05:35:00,4.69327,4.69378,4.69197,4.69324,78000000.0
2008-07-03 05:40:00,4.69287,4.69354,4.69119,4.69177,61000000.0
2008-07-03 05:45:00,4.69103,4.69227,4.69053,4.69174,77000000.0
2008-07-03 05:50:00,4.6908,4.69151,4.68939,4.6904,62000000.0
2008-07-03 05:55:00,4.69009,4.69166,4.68967,4.69022,70000000.0
2008-07-03 06:00:00,4.69061,4.69122,4.68939,4.69016,77000000.0
2008-07-03 06:05:00,4.69011,4.69217,4.68924,4.69103,81000000.0
2008-07-03 06:10:00,4.69111,4.69157,4.68991,4.69134,73000000.0
2008-07-03 06:15:00,4.69055,4.69187,4.69011,4.69087,69000000.0
2008-07-03 06:20:00,4.69118,4.69181,4.6893,4.69096,68000000.0
2008-07-03 06:25:00,4.69092,4.69139,4.68851,4.6892,71000000.0
2008-07-03 06:30:00,4.68982,4.69016,4.68839,4.6896,58000000.0
2008-07-03 06:35:00,4.69039,4.69083,4.68869,4.69001,72000000.0
2008-07-03 06:40:00,4.69004,4.69199,4.68914,4.6911,71000000.0
2008-07-03 06:45:00,4.69207,4.69278,4.69047,4.69098,69000000.0
2008-07-03 06:50:00,4.69217,4.69288,4.69101,4.69221,56000000.0
2008-07-03 06:55:00,4.6933,4.69431,4.69216,4.69338,64000000.0
2008-07-03 07:00:00,4.69337,4.69486,4.69266,4.69307,58000000.0
2008-07-03 07:05:00,4.69249,4.69452,4.69243,4.69259,59000000.0
2008-07-03 07:10:00,4.69375,4.69396,4.69216,4.69273,82000000.0
2008-07-03 07:15:00,4.69296,4.69356,4.69147,4.69293,80000000.0
2008-07-03 07:20:00,4.69249,4.69371,4.69185,4.69245,76000000.0
2008-07-03 07:25:00,4.69245,4.69806,4.69216,4.69235,78000000.0
2008-07-03 07:30:00,4.69163,4.69322,4.69137,4.69231,61000000.0
2008-07-03 07:35:00,4.69364,4.69364,4.69082,4.69117,63000000.0
2008-07-03 07:40:00,4.69199,4.69806,4.6915,4.69266,55000000.0
2008-07-03 07:45:00,4.69409,4.69409,4.69211,4.69336,59000000.0
2008-07-03 07:50:00,4.69362,4.69421,4.69242,4.6932,67000000.0
2008-07-03 07:55:00,4.69279,4.69451,4.69239,4.69451,62000000.0
2008-07-03 08:00:00,4.69428,4.69482,4.69222,4.69482,65000000.0
2008-07-03 08:05:00,4.69444,4.69559,4.69328,4.69401,73000000.0
2008-07-03 08:10:00,4.69274,4.69599,4.69274,4.69595,58000000.0
2008-07-03 08:15:00,4.69562,4.69679,4.6927,4.69301,59000000.0
2008-07-03 08:20:00,4.69386,4.69508,4.69255,4.69319,64000000.0
2008-07-03 08:25:00,4.69284,4.69459,4.69195,4.69433,56000000.0
2008-07-03 08:30:00,4.69482,4.69499,4.69208,4.69311,62000000.0
2008-07-03 08:35:00,4.69253,4.69299,4.6891,4.68973,56000000.0
2008-07-03 08:40:00,4.69036,4.69191,4.68903,4.69018,58000000.0
2008-07-03 08:45:00,4.68969,4.69216,4.68936,4.69062,76000000.0
2008-07-03 08:50:00,4.68943,4.69046,4.68742,4.68937,81000000.0
2008-07-03 08:55:00,4.68989,4.69038,4.68788,4.6893,70000000.0
2008-07-03 09:00:00,4.6885,4.68875,4.68674,4.68711,62000000.0
2008-07-03 09:05:00,4.68757,4.69152,4.68716,4.69015,66000000.0
2008-07-03 09:10:00,4.69042,4.69119,4.68888,4.69,67000000.0
2008-07-03 09:15:00,4.69151,4.69192,4.68889,4.69013,72000000.0
2008-07-03 09:20:00,4.69003,4.69117,4.68806,4.6894,74000000.0
2008-07-03 09:25:00,4.6892,4.69325,4.68821,4.69157,68000000.0
2008-07-03 09:30:00,4.69267,4.69303,4.68992,4.69181,69000000.0
2008-07-03 09:35:00,4.69107,4.69425,4.68998,4.69374,85000000.0
2008-07-03 09:40:00,4.69409,4.69409,4.69122,4.69185,74000000.0
2008-07-03 09:45:00,4.69246,4.69321,4.68877,4.68967,76000000.0
2008-07-03 09:50:00,4.69062,4.69133,4.68901,4.69035,74000000.0
2008-07-03 09:55:00,4.6912,4.69322,4.69003,4.69241,68000000.0
2008-07-03 10:00:00,4.69429,4.6943,4.69217,4.69364,75000000.0
2008-07-03 10:05:00,4.69367,4.69404,4.69069,4.69211,50000000.0
2008-07-03 10:10:00,4.69238,4.69423,4.69143,4.69246,70000000.0
2008-07-03 10:15:00,4.6929,4.69303,4.68917,4.69146,74000000.0
2008-07-03 10:20:00,4.69151,4.69153,4.6898,4.6905,60000000.0
2008-07-03 10:25:00,4.69037,4.69128,4.68901,4.68971,60000000.0
2008-07-03 10:30:00,4.6886,4.69204,4.6886,4.69158,57000000.0
2008-07-03 10:35:00,4.69115,4.69218,4.68894,4.68948,72000000.0
2008-07-03 10:40:00,4.68955,4.6915,4.68845,4.69,62000000.0
2008-07-03 10:45:00,4.68851,4.69113,4.68851,4.69036,55000000.0
2008-07-03 10:50:00,4.69008,4.69224,4.68888,4.68979,72000000.0
2008-07-03 10:55:00,4.6898,4.69112,4.68874,4.6911,49000000.0
2008-07-03 11:00:00,4.69049,4.69049,4.68736,4.68927,61000000.0
2008-07-03 11:05:00,4.68821,4.69139,4.68821,4.69096,71000000.0
2008-07-03 11:10:00,4.6899,4.69251,4.68939,4.69054,67000000.0
2008-07-03 11:15:00,4.69113,4.69212,4.68991,4.6921,63000000.0
2008-07-03 11:20:00,4.69216,4.69216,4.68893,4.69051,76000000.0
2008-07-03 11:25:00,4.69038,4.69102,4.68915,4.68927,64000000.0
2008-07-03 11:30:00,4.691,4.691,4.68782,4.68829,74000000.0
2008-07-03 11:35:00,4.68984,4.69092,4.68825,4.68924,60000000.0
2008-07-03 11:40:00,4.69057,4.69079,4.68886,4.69079,64000000.0
2008-07-03 11:45:00,4.6893,4.69053,4.68835,4.69011,62000000.0
2008-07-03 11:50:00,4.6908,4.6919,4.68869,4.68961,68000000.0
2008-07-03 11:55:00,4.68963,4.69056,4.68793,4.69042,52000000.0
2008-07-03 12:00:00,4.68956,4.69071,4.68852,4.69033,63000000.0
2008-07-03 12:05:00,4.68952,4.69182,4.68952,4.69105,61000000.0
2008-07-03 12:10:00,4.69004,4.69103,4.68853,4.68938,63000000.0
2008-07-03 12:15:00,4.6894,4.69091,4.68871,4.68936,56000000.0
2008-07-03 12:20:00,4.68985,4.6917,4.68877,4.68999,70000000.0
2008-07-03 12:25:00,4.68964,4.6915,4.6892,4.68964,57000000.0
2008-07-03 12:30:00,4.69115,4.69116,4.68882,4.69065,61000000.0
2008-07-03 12:35:00,4.68983,4.69044,4.68851,4.68917,64000000.0
2008-07-03 12:40:00,4.68996,4.69038,4.68777,4.68901,70000000.0
2008-07-03 12:45:00,4.68733,4.68916,4.68672,4.68672,65000000.0
2008-07-03 12:50:00,4.68837,4.68931,4.68451,4.68527,66000000.0
2008-07-03 12:55:00,4.68723,4.68723,4.68414,4.68484,62000000.0
2008-07-03 13:00:00,4.68392,4.68612,4.68392,4.68484,81000000.0
2008-07-03 13:05:00,4.68426,4.68614,4.68365,4.68599,77000000.0
2008-07-03 13:10:00,4.68582,4.68678,4.68412,4.68639,79000000.0
2008-07-03 13:15:00,4.68671,4.68715,4.6849,4.685,63000000.0
2008-07-03 13:20:00,4.68615,4.6867,4.68278,4.68461,78000000.0
2008-07-03 13:25:00,4.68373,4.68594,4.6833,4.68482,62000000.0
2008-07-03 13:30:00,4.68599,4.68684,4.68391,4.6847,55000000.0
2008-07-03 13:35:00,4.68528,4.6856,4.6815,4.68316,65000000.0
2008-07-03 13:40:00,4.68511,4.6862,4.68268,4.6862,55000000.0
2008-07-03 13:45:00,4.68569,4.68989,4.68391,4.68869,64000000.0
2008-07-03 13:50:00,4.68844,4.6892,4.6868,4.68754,58000000.0
2008-07-03 13:55:00,4.68835,4.69102,4.68731,4.68997,59000000.0
2008-07-03 14:00:00,4.68888,4.69122,4.68793,4.68959,72000000.0
2008-07-03 14:05:00,4.689,4.69022,4.68782,4.68896,60000000.0
2008-07-03 14:10:00,4.68851,4.68973,4.68643,4.68873,56000000.0
2008-07-03 14:15:00,4.68937,4.6894,4.68662,4.68792,76000000.0
2008-07-03 14:20:00,4.68799,4.68959,4.68729,4.68907,52000000.0
2008-07-03 14:25:00,4.68853,4.69017,4.68429,4.68487,65000000.0
2008-07-03 14:30:00,4.68546,4.69735,4.68546,4.69735,60000000.0
2008-07-03 14:35:00,4.69623,4.71339,4.69481,4.7114,63000000.0
2008-07-03 14:40:00,4.71148,4.71361,4.70817,4.71006,77000000.0
2008-07-03 14:45:00,4.70789,4.71303,4.70723,4.71199,56000000.0
2008-07-03 14:50:00,4.70993,4.73021,4.70993,4.73021,60000000.0
2008-07-03 14:55:00,4.72898,4.72956,4.72218,4.72429,71000000.0
2008-07-03 15:00:00,4.72288,4.72572,4.72128,4.72191,76000000.0
2008-07-03 15:05:00,4.72421,4.7306,4.72332,4.73009,68000000.0
2008-07-03 15:10:00,4.72951,4.73294,4.72787,4.73209,61000000.0
2008-07-03 15:15:00,4.73161,4.73209,4.72664,4.72693,68000000.0
2008-07-03 15:20:00,4.72739,4.7281,4.72465,4.72625,59000000.0
2008-07-03 15:25:00,4.72687,4.73082,4.72472,4.72611,71000000.0
2008-07-03 15:30:00,4.727,4.72939,4.72582,4.72775,68000000.0
2008-07-03 15:35:00,4.72655,4.72796,4.72551,4.72603,52000000.0
2008-07-03 15:40:00,4.72576,4.72853,4.72503,4.72608,62000000.0
2008-07-03 15:45:00,4.72739,4.72739,4.7215,4.7237,81000000.0
2008-07-03 15:50:00,4.72397,4.72605,4.72209,4.72553,75000000.0
2008-07-03 15:55:00,4.72529,4.73125,4.72405,4.73024,74000000.0
2008-07-03 16:00:00,4.72944,4.72944,4.72034,4.72316,61000000.0
2008-07-03 16:05:00,4.72383,4.72776,4.7226,4.7263,70000000.0
2008-07-03 16:10:00,4.72712,4.72947,4.72529,4.72671,64000000.0
2008-07-03 16:15:00,4.7255,4.73051,4.7247,4.72989,66000000.0
2008-07-03 16:20:00,4.73146,4.73614,4.73021,4.73183,65000000.0
2008-07-03 16:25:00,4.73345,4.73533,4.73251,4.73533,51000000.0
2008-07-03 16:30:00,4.73603,4.74047,4.73508,4.7377,53000000.0
2008-07-03 16:35:00,4.73904,4.74239,4.73817,4.7389,78000000.0
2008-07-03 16:40:00,4.73987,4.74289,4.73876,4.74257,86000000.0
2008-07-03 16:45:00,4.74275,4.74452,4.74101,4.74283,59000000.0
2008-07-03 16:50:00,4.74222,4.74289,4.73861,4.73972,66000000.0
2008-07-03 16:55:00,4.73881,4.73986,4.73718,4.73986,52000000.0
2008-07-03 17:00:00,4.73884,4.74051,4.73802,4.73947,62000000.0
2008-07-03 17:05:00,4.73896,4.74128,4.73719,4.73901,73000000.0
2008-07-03 17:10:00,4.73918,4.73918,4.73635,4.73762,57000000.0
2008-07-03 17:15:00,4.7376,4.73984,4.7366,4.7383,71000000.0
2008-07-03 17:20:00,4.7403,4.74038,4.7381,4.73975,55000000.0
2008-07-03 17:25:00,4.7385,4.74073,4.73821,4.7405,62000000.0
2008-07-03 17:30:00,4.74068,4.74497,4.74068,4.74198,63000000.0
2008-07-03 17:35:00,4.74228,4.74439,4.7402,4.74075,64000000.0
2008-07-03 17:40:00,4.74203,4.74222,4.73973,4.74007,76000000.0
2008-07-03 17:45:00,4.74219,4.74393,4.74047,4.74291,60000000.0
2008-07-03 17:50:00,4.74268,4.74423,4.74115,4.74244,86000000.0
2008-07-03 17:55:00,4.74261,4.74261,4.74024,4.74096,66000000.0
2008-07-03 18:00:00,4.74095,4.74143,4.73854,4.73871,72000000.0
2008-07-03 18:05:00,4.74016,4.74236,4.73883,4.74178,73000000.0
2008-07-03 18:10:00,4.74261,4.74462,4.74169,4.74438,58000000.0
2008-07-03 18:15:00,4.74442,4.74526,4.7425,4.74449,61000000.0
2008-07-03 18:20:00,4.74508,4.74924,4.74358,4.74822,63000000.0
2008-07-03 18:25:00,4.74667,4.7492,4.74633,4.74797,67000000.0
2008-07-03 18:30:00,4.74887,4.74887,4.74473,4.74479,65000000.0
2008-07-03 18:35:00,4.74563,4.74681,4.74474,4.74563,76000000.0
2008-07-03 18:40:00,4.74633,4.74633,4.74365,4.74467,67000000.0
2008-07-03 18:45:00,4.74598,4.74636,4.74417,4.74459,66000000.0
2008-07-03 18:50:00,4.74559,4.74609,4.74419,4.74515,63000000.0
2008-07-03 18:55:00,4.74503,4.74589,4.74334,4.74334,71000000.0
2008-07-03 19:00:00,4.74527,4.74527,4.74258,4.74311,70000000.0
2008-07-03 19:05:00,4.74396,4.74724,4.74312,4.74671,76000000.0
2008-07-03 19:10:00,4.74738,4.74738,4.74368,4.74498,68000000.0
2008-07-03 19:15:00,4.74442,4.74551,4.74358,4.74409,61000000.0
2008-07-03 19:20:00,4.74335,4.74616,4.74293,4.7446,72000000.0
2008-07-03 19:25:00,4.74459,4.74577,4.74329,4.74554,62000000.0
2008-07-03 19:30:00,4.74551,4.74661,4.74479,4.74624,66000000.0
2008-07-03 19:35:00,4.74534,4.74678,4.74488,4.74633,63000000.0
2008-07-03 19:40:00,4.74629,4.74653,4.74459,4.74632,70000000.0
2008-07-03 19:45:00,4.74622,4.74668,4.74452,4.74544,70000000.0
2008-07-03 19:50:00,4.7466,4.74706,4.74511,4.7462,71000000.0
2008-07-03 19:55:00,4.74575,4.74686,4.74293,4.74521,68000000.0
2008-07-03 20:00:00,4.74645,4.74684,4.7449,4.7452,67000000.0
2008-07-03 20:05:00,4.74547,4.74606,4.74305,4.74478,65000000.0
2008-07-03 20:10:00,4.74423,4.7457,4.74341,4.74445,66000000.0
2008-07-03 20:15:00,4.74498,4.74613,4.74401,4.74482,64000000.0
2008-07-03 20:20:00,4.74536,4.74629,4.74413,4.74598,65000000.0
2008-07-03 20:25:00,4.74478,4.74635,4.74418,4.74432,63000000.0
2008-07-03 20:30:00,4.74473,4.74589,4.74388,4.74513,59000000.0
2008-07-03 20:35:00,4.74624,4.74624,4.7437,4.74477,70000000.0
2008-07-03 20:40:00,4.74487,4.74569,4.74367,4.74429,89000000.0
2008-07-03 20:45:00,4.74448,4.74603,4.74379,4.74527,67000000.0
2008-07-03 20:50:00,4.74492,4.74522,4.74333,4.7443,62000000.0
2008-07-03 20:55:00,4.7438,4.74547,4.7433,4.74391,65000000.0
2008-07-03 21:00:00,4.7442,4.74548,4.74355,4.74355,72000000.0
2008-07-03 21:05:00,4.74509,4.74587,4.74405,4.74429,66000000.0
2008-07-03 21:10:00,4.74553,4.74575,4.74377,4.74466,62000000.0
2008-07-03 21:15:00,4.74463,4.74595,4.74382,4.74536,68000000.0
2008-07-03 21:20:00,4.74539,4.74616,4.7444,4.74513,52000000.0
2008-07-03 21:25:00,4.74623,4.74623,4.74452,4.74489,58000000.0
2008-07-03 21:30:00,4.74517,4.74581,4.74411,4.74482,59000000.0
2008-07-03 21:35:00,4.74554,4.74604,4.74437,4.7451,88000000.0
2008-07-03 21:40:00,4.74524,4.74556,4.74261,4.74261,65000000.0
2008-07-03 21:45:00,4.74376,4.74399,4.7422,4.74357,62000000.0
2008-07-03 21:50:00,4.7438,4.74408,4.74279,4.74326,62000000.0
2008-07-03 21:55:00,4.74315,4.74409,4.74115,4.74294,72000000.0
2008-07-03 22:00:00,4.74248,4.74445,4.74248,4.74367,79000000.0
2008-07-03 22:05:00,4.74417,4.74441,4.74272,4.74394,67000000.0
2008-07-03 22:10:00,4.74448,4.74467,4.74319,4.74406,64000000.0
2008-07-03 22:15:00,4.7451,4.74512,4.74309,4.74397,69000000.0
2008-07-03 22:20:00,4.74321,4.74578,4.74301,4.74578,69000000.0
2008-07-03 22:25:00,4.74546,4.74555,4.74368,4.74418,63000000.0
2008-07-03 22:30:00,4.7441,4.74505,4.74313,4.74436,60000000.0
2008-07-03 22:35:00,4.74453,4.7456,4.74393,4.74451,56000000.0
2008-07-03 22:40:00,4.74573,4.74573,4.74392,4.74525,63000000.0
2008-07-03 22:45:00,4.74424,4.74569,4.74334,4.74487,68000000.0
2008-07-03 22:50:00,4.74404,4.74505,4.74248,4.74288,70000000.0
2008-07-03 22:55:00,4.74301,4.7432,4.74089,4.74167,64000000.0
2008-07-03 23:00:00,4.74149,4.74266,4.74119,4.74213,68000000.0
2008-07-03 23:05:00,4.74174,4.74376,4.74154,4.74374,60000000.0
2008-07-03 23:10:00,4.74394,4.74449,4.74241,4.74389,66000000.0
2008-07-03 23:15:00,4.74386,4.74637,4.74344,4.74381,65000000.0
2008-07-03 23:20:00,4.74547,4.74547,4.74343,4.74443,66000000.0
2008-07-03 23:25:00,4.74491,4.74611,4.74406,4.7457,64000000.0
2008-07-03 23:30:00,4.74477,4.74629,4.7444,4.74547,72000000.0
2008-07-03 23:35:00,4.74429,4.74583,4.74427,4.74503,62000000.0
2008-07-03 23:40:00,4.74493,4.74532,4.74282,4.74352,80000000.0
2008-07-03 23:45:00,4.7441,4.74532,4.74331,4.74415,76000000.0
2008-07-03 23:50:00,4.74455,4.74461,4.74276,4.74455,67000000.0
2008-07-03 23:55:00,4.74359,4.74507,4.74315,4.74485,76000000.0
2008-07-04 00:00:00,4.74449,4.7453,4.74209,4.74307,70000000.0
2008-07-04 00:05:00,4.74307,4.74496,4.74293,4.74494,62000000.0
2008-07-04 00:10:00,4.74385,4.74553,4.74373,4.74511,63000000.0
2008-07-04 00:15:00,4.74507,4.74631,4.7442,4.74574,65000000.0
2008-07-04 00:20:00,4.74555,4.74633,4.7443,4.74504,60000000.0
2008-07-04 00:25:00,4.7456,4.74582,4.74401,4.74515,66000000.0
2008-07-04 00:30:00,4.74476,4.74595,4.74393,4.74538,64000000.0
2008-07-04 00:35:00,4.74585,4.74586,4.74359,4.74483,80000000.0
2008-07-04 00:40:00,4.74473,4.74516,4.74315,4.74437,61000000.0
2008-07-04 00:45:00,4.74363,4.74547,4.74329,4.74484,63000000.0
2008-07-04 00:50:00,4.74553,4.74553,4.74395,4.74525,60000000.0
2008-07-04 00:55:00,4.74471,4.74542,4.74311,4.74311,66000000.0
2008-07-04 01:00:00,4.74464,4.74545,4.7433,4.74469,63000000.0
2008-07-04 01:05:00,4.74354,4.74516,4.7434,4.74473,70000000.0
2008-07-04 01:10:00,4.74438,4.74452,4.74364,4.74425,55000000.0
2008-07-04 01:15:00,4.74318,4.74513,4.74305,4.74453,63000000.0
2008-07-04 01:20:00,4.74401,4.74662,4.7439,4.74546,59000000.0
2008-07-04 01:25:00,4.74681,4.74983,4.74606,4.74759,70000000.0
2008-07-04 01:30:00,4.74728,4.74794,4.74528,4.74703,68000000.0
2008-07-04 01:35:00,4.74717,4.74747,4.74566,4.74599,71000000.0
2008-07-04 01:40:00,4.74664,4.7506,4.74516,4.75034,72000000.0
2008-07-04 01:45:00,4.75044,4.75109,4.74947,4.75043,68000000.0
2008-07-04 01:50:00,4.75024,4.75071,4.74748,4.74842,67000000.0
2008-07-04 01:55:00,4.74917,4.74945,4.74675,4.74756,61000000.0
2008-07-04 02:00:00,4.74791,4.74957,4.74722,4.74763,69000000.0
2008-07-04 02:05:00,4.7473,4.74835,4.74647,4.74651,73000000.0
2008-07-04 02:10:00,4.74749,4.74873,4.74687,4.74747,74000000.0
2008-07-04 02:15:00,4.74802,4.74902,4.74611,4.74611,70000000.0
2008-07-04 02:20:00,4.74621,4.74756,4.74505,4.74573,74000000.0
2008-07-04 02:25:00,4.74699,4.74714,4.7435,4.7444,59000000.0
2008-07-04 02:30:00,4.74336,4.74495,4.74309,4.74471,64000000.0
2008-07-04 02:35:00,4.74366,4.74558,4.74142,4.74252,71000000.0
2008-07-04 02:40:00,4.74261,4.74402,4.74153,4.74179,69000000.0
2008-07-04 02:45:00,4.74311,4.74317,4.74035,4.74097,69000000.0
2008-07-04 02:50:00,4.74033,4.74485,4.74032,4.74422,66000000.0
2008-07-04 02:55:00,4.74309,4.74383,4.73946,4.74041,65000000.0
2008-07-04 03:00:00,4.74043,4.74167,4.74005,4.7416,67000000.0
2008-07-04 03:05:00,4.74121,4.74253,4.74024,4.7405,68000000.0
2008-07-04 03:10:00,4.74151,4.74207,4.74049,4.74149,80000000.0
2008-07-04 03:15:00,4.74055,4.74242,4.73968,4.74186,50000000.0
2008-07-04 03:20:00,4.74159,4.74209,4.74031,4.74104,62000000.0
2008-07-04 03:25:00,4.74125,4.74165,4.73983,4.7409,71000000.0
2008-07-04 03:30:00,4.7395,4.74129,4.73934,4.73942,68000000.0
2008-07-04 03:35:00,4.74016,4.74102,4.73929,4.74021,60000000.0
2008-07-04 03:40:00,4.73932,4.74073,4.73903,4.74003,82000000.0
2008-07-04 03:45:00,4.73994,4.74079,4.7393,4.73936,53000000.0
2008-07-04 03:50:00,4.73974,4.7407,4.73902,4.74048,74000000.0
2008-07-04 03:55:00,4.7393,4.74006,4.73811,4.73811,63000000.0
2008-07-04 04:00:00,4.73926,4.74023,4.73815,4.73961,70000000.0
2008-07-04 04:05:00,4.73848,4.74015,4.73834,4.73962,66000000.0
2008-07-04 04:10:00,4.73956,4.73988,4.73773,4.73846,77000000.0
2008-07-04 04:15:00,4.73839,4.73999,4.73775,4.73958,57000000.0
2008-07-04 04:20:00,4.73953,4.74033,4.7384,4.73987,62000000.0
2008-07-04 04:25:00,4.73979,4.74005,4.73835,4.73897,53000000.0
2008-07-04 04:30:00,4.73941,4.74055,4.73887,4.74051,66000000.0
2008-07-04 04:35:00,4.73999,4.74107,4.73944,4.73991,64000000.0
2008-07-04 04:40:00,4.73983,4.74072,4.73922,4.74008,54000000.0
2008-07-04 04:45:00,4.74,4.74068,4.73776,4.73887,63000000.0
2008-07-04 04:50:00,4.73869,4.7397,4.73751,4.73751,71000000.0
2008-07-04 04:55:00,4.73884,4.73892,4.73745,4.73817,65000000.0
2008-07-04 05:00:00,4.7385,4.73954,4.73691,4.73802,62000000.0
2008-07-04 05:05:00,4.73751,4.73839,4.73663,4.73666,72000000.0
2008-07-04 05:10:00,4.73712,4.73851,4.73665,4.73732,59000000.0
2008-07-04 05:15:00,4.73787,4.73874,4.73666,4.73746,67000000.0
2008-07-04 05:20:00,4.73866,4.7394,4.73737,4.73868,79000000.0
2008-07-04 05:25:00,4.73854,4.7396,4.73748,4.73909,66000000.0
2008-07-04 05:30:00,4.7395,4.73984,4.73798,4.7388,76000000.0
2008-07-04 05:35:00,4.73848,4.74009,4.73773,4.73862,78000000.0
2008-07-04 05:40:00,4.73876,4.73917,4.73715,4.73744,61000000.0
2008-07-04 05:45:00,4.73784,4.73934,4.73742,4.73762,77000000.0
2008-07-04 05:50:00,4.73823,4.73918,4.73728,4.73873,62000000.0
2008-07-04 05:55:00,4.73855,4.73903,4.73758,4.73903,70000000.0
2008-07-04 06:00:00,4.73811,4.73967,4.73768,4.73862,77000000.0
2008-07-04 06:05:00,4.73798,4.73932,4.7375,4.7391,81000000.0
2008-07-04 06:10:00,4.73875,4.73895,4.73735,4.73809,73000000.0
2008-07-04 06:15:00,4.73779,4.73911,4.73755,4.73807,69000000.0
2008-07-04 06:20:00,4.73762,4.73947,4.73752,4.73913,68000000.0
2008-07-04 06:25:00,4.73842,4.73903,4.73753,4.73857,71000000.0
2008-07-04 06:30:00,4.73865,4.73869,4.7369,4.738,58000000.0
2008-07-04 06:35:00,4.73818,4.73901,4.73703,4.73867,72000000.0
2008-07-04 06:40:00,4.73751,4.73916,4.73751,4.73839,71000000.0
2008-07-04 06:45:00,4.73885,4.73939,4.73725,4.73756,69000000.0
2008-07-04 06:50:00,4.73833,4.73939,4.73788,4.73826,56000000.0
2008-07-04 06:55:00,4.73904,4.73904,4.73735,4.73838,64000000.0
2008-07-04 07:00:00,4.74282,4.74282,4.73703,4.73788,58000000.0
2008-07-04 07:05:00,4.73796,4.73831,4.73623,4.73676,59000000.0
2008-07-04 07:10:00,4.73778,4.73863,4.73673,4.73863,82000000.0
2008-07-04 07:15:00,4.73762,4.73894,4.73731,4.73804,80000000.0
2008-07-04 07:20:00,4.73833,4.73889,4.73736,4.73816,76000000.0
2008-07-04 07:25:00,4.73857,4.73946,4.73742,4.73837,78000000.0
2008-07-04 07:30:00,4.73907,4.73956,4.73702,4.73807,61000000.0
2008-07-04 07:35:00,4.73809,4.74016,4.73802,4.73939,63000000.0
2008-07-04 07:40:00,4.73818,4.73977,4.73776,4.73851,55000000.0
2008-07-04 07:45:00,4.73808,4.73899,4.73732,4.73784,59000000.0
2008-07-04 07:50:00,4.73821,4.73879,4.73681,4.73867,67000000.0
2008-07-04 07:55:00,4.73826,4.7394,4.73714,4.73934,62000000.0
2008-07-04 08:00:00,4.73913,4.73942,4.73721,4.73835,65000000.0
2008-07-04 08:05:00,4.73716,4.73895,4.73716,4.73857,73000000.0
2008-07-04 08:10:00,4.73768,4.73921,4.73671,4.73916,58000000.0
2008-07-04 08:15:00,4.73809,4.73911,4.73565,4.73697,59000000.0
2008-07-04 08:20:00,4.73595,4.7376,4.73547,4.7366,64000000.0
2008-07-04 08:25:00,4.73701,4.73767,4.73531,4.73584,56000000.0
2008-07-04 08:30:00,4.73578,4.73824,4.73568,4.73618,62000000.0
2008-07-04 08:35:00,4.73693,4.73859,4.73671,4.73695,56000000.0
2008-07-04 08:40:00,4.73746,4.73793,4.73605,4.73666,58000000.0
2008-07-04 08:45:00,4.73802,4.74072,4.73703,4.73988,76000000.0
2008-07-04 08:50:00,4.74005,4.7423,4.73902,4.74108,81000000.0
2008-07-04 08:55:00,4.74109,4.74243,4.74,4.7424,70000000.0
2008-07-04 09:00:00,4.74253,4.74307,4.74085,4.74252,62000000.0
2008-07-04 09:05:00,4.74161,4.74502,4.74081,4.7418,66000000.0
2008-07-04 09:10:00,4.74179,4.74402,4.74087,4.74184,67000000.0
2008-07-04 09:15:00,4.74329,4.7435,4.741,4.74219,72000000.0
2008-07-04 09:20:00,4.7425,4.74604,4.74133,4.74504,74000000.0
2008-07-04 09:25:00,4.74527,4.7463,4.74171,4.74194,68000000.0
2008-07-04 09:30:00,4.74268,4.74392,4.74062,4.74252,69000000.0
2008-07-04 09:35:00,4.74119,4.74202,4.74005,4.74142,85000000.0
2008-07-04 09:40:00,4.74066,4.74143,4.73858,4.74103,74000000.0
2008-07-04 09:45:00,4.74013,4.74114,4.73602,4.73787,76000000.0
2008-07-04 09:50:00,4.73645,4.73874,4.73537,4.73726,74000000.0
2008-07-04 09:55:00,4.73855,4.73976,4.73692,4.73776,68000000.0
2008-07-04 10:00:00,4.73878,4.73976,4.73695,4.73814,75000000.0
2008-07-04 10:05:00,4.73797,4.73895,4.73712,4.73889,50000000.0
2008-07-04 10:10:00,4.73783,4.74087,4.73734,4.74051,70000000.0
2008-07-04 10:15:00,4.74017,4.74162,4.73939,4.7397,74000000.0
2008-07-04 10:20:00,4.73972,4.74021,4.73832,4.7395,60000000.0
2008-07-04 10:25:00,4.74,4.7409,4.73865,4.73955,60000000.0
2008-07-04 10:30:00,4.73983,4.74161,4.73849,4.74015,57000000.0
2008-07-04 10:35:00,4.73993,4.7434,4.73993,4.74214,72000000.0
2008-07-04 10:40:00,4.7429,4.74535,4.74238,4.74492,62000000.0
2008-07-04 10:45:00,4.7446,4.74578,4.74281,4.74363,55000000.0
2008-07-04 10:50:00,4.74508,4.74532,4.74289,4.74532,72000000.0
2008-07-04 10:55:00,4.74407,4.74631,4.74393,4.74501,49000000.0
2008-07-04 11:00:00,4.74548,4.74794,4.74382,4.74694,61000000.0
2008-07-04 11:05:00,4.74728,4.74728,4.74482,4.74642,71000000.0
2008-07-04 11:10:00,4.74647,4.74776,4.74528,4.74749,67000000.0
2008-07-04 11:15:00,4.74604,4.74794,4.74517,4.74774,63000000.0
2008-07-04 11:20:00,4.74753,4.74759,4.74382,4.74613,76000000.0
2008-07-04 11:25:00,4.74638,4.7477,4.74467,4.74721,64000000.0
2008-07-04 11:30:00,4.74814,4.74928,4.74635,4.74724,74000000.0
2008-07-04 11:35:00,4.74672,4.74827,4.74508,4.74685,60000000.0
2008-07-04 11:40:00,4.74659,4.74682,4.74205,4.74266,64000000.0
2008-07-04 11:45:00,4.74369,4.74427,4.74093,4.74266,62000000.0
2008-07-04 11:50:00,4.74444,4.74523,4.74259,4.74357,68000000.0
2008-07-04 11:55:00,4.7438,4.74472,4.74252,4.74472,52000000.0
2008-07-04 12:00:00,4.74605,4.7469,4.74283,4.74328,63000000.0
2008-07-04 12:05:00,4.74419,4.74551,4.74226,4.74395,61000000.0
2008-07-04 12:10:00,4.74458,4.74624,4.74322,4.74352,63000000.0
2008-07-04 12:15:00,4.74472,4.74482,4.74286,4.7446,56000000.0
2008-07-04 12:20:00,4.74336,4.74587,4.74334,4.74517,70000000.0
2008-07-04 12:25:00,4.74512,4.7465,4.74392,4.74561,57000000.0
2008-07-04 12:30:00,4.74614,4.74614,4.74383,4.745,61000000.0
2008-07-04 12:35:00,4.7455,4.74828,4.74463,4.74762,64000000.0
2008-07-04 12:40:00,4.74774,4.74862,4.74525,4.74581,70000000.0
2008-07-04 12:45:00,4.74793,4.74831,4.74642,4.74708,65000000.0
2008-07-04 12:50:00,4.74789,4.74861,4.74639,4.74666,66000000.0
2008-07-04 12:55:00,4.74813,4.74962,4.7476,4.74865,62000000.0
2008-07-04 13:00:00,4.7496,4.75071,4.74832,4.74953,81000000.0
2008-07-04 13:05:00,4.74959,4.75068,4.74838,4.74964,77000000.0
2008-07-04 13:10:00,4.74848,4.74938,4.74759,4.74864,79000000.0
2008-07-04 13:15:00,4.7485,4.75341,4.74777,4.75341,63000000.0
2008-07-04 13:20:00,4.75301,4.75658,4.75111,4.75238,78000000.0
2008-07-04 13:25:00,4.75276,4.75334,4.75007,4.75327,62000000.0
2008-07-04 13:30:00,4.75347,4.75385,4.75205,4.75266,55000000.0
2008-07-04 13:35:00,4.75172,4.75353,4.75042,4.75164,65000000.0
2008-07-04 13:40:00,4.75069,4.75219,4.75018,4.75137,55000000.0
2008-07-04 13:45:00,4.75115,4.75196,4.74985,4.75196,64000000.0
2008-07-04 13:50:00,4.7508,4.75185,4.74903,4.74961,58000000.0
2008-07-04 13:55:00,4.75047,4.75143,4.74921,4.75043,59000000.0
2008-07-04 14:00:00,4.74953,4.75146,4.74953,4.75074,72000000.0
2008-07-04 14:05:00,4.75123,4.75185,4.75021,4.75031,60000000.0
2008-07-04 14:10:00,4.75013,4.75313,4.74918,4.7514,56000000.0
2008-07-04 14:15:00,4.75155,4.75275,4.74981,4.75167,76000000.0
2008-07-04 14:20:00,4.75081,4.75146,4.74908,4.74953,52000000.0
2008-07-04 14:25:00,4.75044,4.75044,4.748,4.74964,65000000.0
2008-07-04 14:30:00,4.749,4.74979,4.74782,4.74864,60000000.0
2008-07-04 14:35:00,4.74885,4.75121,4.748,4.74923,63000000.0
2008-07-04 14:40:00,4.74964,4.75039,4.74808,4.74969,77000000.0
2008-07-04 14:45:00,4.74964,4.75083,4.74889,4.75033,56000000.0
2008-07-04 14:50:00,4.74925,4.751,4.74925,4.74984,60000000.0
2008-07-04 14:55:00,4.74951,4.75101,4.74868,4.74909,71000000.0
2008-07-04 15:00:00,4.75023,4.7507,4.74833,4.74903,76000000.0
2008-07-04 15:05:00,4.7485,4.75001,4.74652,4.74762,68000000.0
2008-07-04 15:10:00,4.74779,4.74923,4.74686,4.74804,61000000.0
2008-07-04 15:15:00,4.749,4.74966,4.74784,4.74878,68000000.0
2008-07-04 15:20:00,4.74892,4.74997,4.7483,4.74997,59000000.0
2008-07-04 15:25:00,4.74913,4.7499,4.74767,4.74944,71000000.0
2008-07-04 15:30:00,4.74884,4.74956,4.74767,4.7488,68000000.0
2008-07-04 15:35:00,4.74909,4.74909,4.74665,4.74792,52000000.0
2008-07-04 15:40:00,4.74783,4.74843,4.74666,4.74843,62000000.0
2008-07-04 15:45:00,4.74833,4.74904,4.74681,4.74887,81000000.0
2008-07-04 15:50:00,4.74681,4.74777,4.74514,4.74612,75000000.0
2008-07-04 15:55:00,4.74572,4.74697,4.74475,4.74607,74000000.0
2008-07-04 16:00:00,4.74495,4.74767,4.74488,4.74691,61000000.0
2008-07-04 16:05:00,4.74644,4.74685,4.74505,4.74582,70000000.0
2008-07-04 16:10:00,4.74504,4.74629,4.74437,4.74505,64000000.0
2008-07-04 16:15:00,4.74454,4.74665,4.74453,4.74634,66000000.0
2008-07-04 16:20:00,4.7458,4.74747,4.74533,4.74655,65000000.0
2008-07-04 16:25:00,4.74594,4.74721,4.74509,4.74696,51000000.0
2008-07-04 16:30:00,4.74709,4.74726,4.74567,4.74663,53000000.0
2008-07-04 16:35:00,4.74643,4.74674,4.74437,4.74591,78000000.0
2008-07-04 16:40:00,4.74611,4.74653,4.74433,4.74585,86000000.0
2008-07-04 16:45:00,4.74588,4.74687,4.74469,4.7456,59000000.0
2008-07-04 16:50:00,4.74513,4.74686,4.74452,4.74536,66000000.0
2008-07-04 16:55:00,4.74626,4.74693,4.74425,4.74484,52000000.0
2008-07-04 17:00:00,4.74597,4.74689,4.74426,4.74484,62000000.0
2008-07-04 17:05:00,4.74445,4.74592,4.74311,4.74412,73000000.0
2008-07-04 17:10:00,4.74405,4.74428,4.7422,4.74299,57000000.0
2008-07-04 17:15:00,4.74421,4.74432,4.74216,4.7424,71000000.0
2008-07-04 17:20:00,4.74376,4.74474,4.74242,4.74323,55000000.0
2008-07-04 17:25:00,4.74468,4.74468,4.74223,4.74408,62000000.0
2008-07-04 17:30:00,4.74393,4.7441,4.74117,4.74117,63000000.0
2008-07-04 17:35:00,4.74249,4.74263,4.74006,4.7422,64000000.0
2008-07-04 17:40:00,4.74159,4.74226,4.74,4.741,76000000.0
2008-07-04 17:45:00,4.742,4.74361,4.74125,4.74316,60000000.0
2008-07-04 17:50:00,4.74329,4.74329,4.74031,4.74205,86000000.0
2008-07-04 17:55:00,4.74161,4.74189,4.73993,4.74112,66000000.0
2008-07-04 18:00:00,4.74155,4.74167,4.73869,4.73912,72000000.0
2008-07-04 18:05:00,4.73902,4.74041,4.73748,4.73879,73000000.0
2008-07-04 18:10:00,4.73838,4.74119,4.7376,4.74086,58000000.0
2008-07-04 18:15:00,4.74123,4.74375,4.73926,4.74375,61000000.0
2008-07-04 18:20:00,4.74309,4.74669,4.74264,4.74543,63000000.0
2008-07-04 18:25:00,4.74575,4.747,4.74461,4.74607,67000000.0
2008-07-04 18:30:00,4.74654,4.75394,4.74642,4.74876,65000000.0
2008-07-04 18:35:00,4.74781,4.74843,4.74332,4.74449,76000000.0
2008-07-04 18:40:00,4.74492,4.74578,4.74314,4.7435,67000000.0
2008-07-04 18:45:00,4.74335,4.74504,4.74314,4.74427,66000000.0
2008-07-04 18:50:00,4.74319,4.7446,4.74283,4.74388,63000000.0
2008-07-04 18:55:00,4.74487,4.74533,4.7428,4.74437,71000000.0
2008-07-04 19:00:00,4.74473,4.74592,4.74196,4.7438,70000000.0
2008-07-04 19:05:00,4.74445,4.74455,4.74261,4.74413,76000000.0
2008-07-04 19:10:00,4.744,4.74431,4.74266,4.74275,68000000.0
2008-07-04 19:15:00,4.74262,4.74449,4.74262,4.74449,61000000.0
2008-07-04 19:20:00,4.74355,4.74442,4.7429,4.74355,72000000.0
2008-07-04 19:25:00,4.74358,4.745,4.74243,4.74463,62000000.0
2008-07-04 19:30:00,4.74372,4.74552,4.74324,4.74394,66000000.0
2008-07-04 19:35:00,4.74417,4.74562,4.74417,4.7447,63000000.0
2008-07-04 19:40:00,4.74512,4.74577,4.74335,4.74362,70000000.0
2008-07-04 19:45:00,4.74303,4.74507,4.74268,4.74507,70000000.0
2008-07-04 19:50:00,4.74414,4.74596,4.74292,4.74462,71000000.0
2008-07-04 19:55:00,4.74501,4.74563,4.74442,4.74482,68000000.0
2008-07-04 20:00:00,4.7451,4.74557,4.74365,4.74482,67000000.0
2008-07-04 20:05:00,4.74519,4.74519,4.74367,4.7449,65000000.0
2008-07-04 20:10:00,4.74463,4.74547,4.744,4.74425,66000000.0
2008-07-04 20:15:00,4.74437,4.7449,4.74359,4.74385,64000000.0
2008-07-04 20:20:00,4.74432,4.74432,4.74284,4.74427,65000000.0
2008-07-04 20:25:00,4.74386,4.74494,4.74336,4.74438,63000000.0
2008-07-04 20:30:00,4.74385,4.74444,4.7427,4.74331,59000000.0
2008-07-04 20:35:00,4.74344,4.74435,4.74291,4.74351,70000000.0
2008-07-04 20:40:00,4.74406,4.74449,4.74323,4.74411,89000000.0
2008-07-04 20:45:00,4.7441,4.74441,4.74278,4.74379,67000000.0
2008-07-04 20:50:00,4.74353,4.74423,4.74269,4.74359,62000000.0
2008-07-04 20:55:00,4.74335,4.74375,4.74335,4.74368,65000000.0
2008-07-04 21:00:00,4.74248,4.74535,4.74235,4.74508,72000000.0
2008-07-04 21:05:00,4.74311,4.74436,4.74311,4.74365,66000000.0
2008-07-04 21:10:00,4.74403,4.74432,4.74309,4.74396,62000000.0
2008-07-04 21:15:00,4.74315,4.74435,4.74308,4.74415,68000000.0
2008-07-04 21:20:00,4.74395,4.74424,4.74291,4.74375,52000000.0
2008-07-04 21:25:00,4.74377,4.74455,4.74273,4.74398,58000000.0
2008-07-04 21:30:00,4.74337,4.74423,4.74312,4.74395,59000000.0
2008-07-04 21:35:00,4.74389,4.74434,4.74273,4.7441,88000000.0
2008-07-04 21:40:00,4.74301,4.74418,4.74283,4.74361,65000000.0
2008-07-04 21:45:00,4.7436,4.74424,4.74297,4.74361,62000000.0
2008-07-04 21:50:00,4.74393,4.74451,4.74281,4.74428,62000000.0
2008-07-04 21:55:00,4.74377,4.74415,4.74293,4.74352,72000000.0
2008-07-04 22:00:00,4.74392,4.74406,4.74287,4.74328,79000000.0
2008-07-04 22:05:00,4.7428,4.74425,4.74243,4.7439,67000000.0
2008-07-04 22:10:00,4.74357,4.74424,4.74271,4.74312,64000000.0
2008-07-04 22:15:00,4.74363,4.74398,4.74291,4.74334,69000000.0
2008-07-04 22:20:00,4.74302,4.74376,4.7419,4.74247,69000000.0
2008-07-04 22:25:00,4.74253,4.74373,4.74158,4.74313,63000000.0
2008-07-04 22:30:00,4.74147,4.74269,4.7411,4.74209,60000000.0
2008-07-04 22:35:00,4.74189,4.74238,4.74053,4.74167,56000000.0
2008-07-04 22:40:00,4.74129,4.74307,4.74032,4.74156,63000000.0
2008-07-04 22:45:00,4.74043,4.74192,4.73974,4.73989,68000000.0
2008-07-04 22:50:00,4.73988,4.7412,4.73987,4.74005,70000000.0
2008-07-04 22:55:00,4.74027,4.74233,4.73981,4.74115,64000000.0
2008-07-07 02:00:00,4.74396,4.74745,4.74383,4.74656,61000000.0
2008-07-07 02:05:00,4.74733,4.74747,4.74574,4.74642,67000000.0
2008-07-07 02:10:00,4.74613,4.74895,4.74613,4.74731,68000000.0
2008-07-07 02:15:00,4.74854,4.75011,4.74726,4.74968,72000000.0
2008-07-07 02:20:00,4.74982,4.75112,4.74919,4.75003,71000000.0
2008-07-07 02:25:00,4.75018,4.75236,4.74921,4.75054,68000000.0
2008-07-07 02:30:00,4.75189,4.75237,4.75044,4.75213,70000000.0
2008-07-07 02:35:00,4.75141,4.75377,4.75074,4.75325,59000000.0
2008-07-07 02:40:00,4.75365,4.75432,4.75206,4.75336,63000000.0
2008-07-07 02:45:00,4.75378,4.75481,4.7523,4.75439,55000000.0
2008-07-07 02:50:00,4.75425,4.75647,4.75368,4.75647,70000000.0
2008-07-07 02:55:00,4.75554,4.75825,4.75474,4.75825,63000000.0
2008-07-07 03:00:00,4.75798,4.75828,4.75514,4.75566,66000000.0
2008-07-07 03:05:00,4.75524,4.75614,4.75334,4.75334,60000000.0
2008-07-07 03:10:00,4.75397,4.75526,4.75245,4.75386,63000000.0
2008-07-07 03:15:00,4.75386,4.75708,4.75351,4.75633,61000000.0
2008-07-07 03:20:00,4.75578,4.75674,4.75294,4.75294,80000000.0
2008-07-07 03:25:00,4.75421,4.75515,4.75259,4.75458,64000000.0
2008-07-07 03:30:00,4.75427,4.75581,4.75353,4.75493,66000000.0
2008-07-07 03:35:00,4.75488,4.75623,4.75407,4.75486,60000000.0
2008-07-07 03:40:00,4.75424,4.75719,4.75398,4.75719,65000000.0
2008-07-07 03:45:00,4.75732,4.76189,4.75651,4.76074,63000000.0
2008-07-07 03:50:00,4.76105,4.76352,4.75957,4.76078,62000000.0
2008-07-07 03:55:00,4.76059,4.76154,4.75974,4.76025,70000000.0
2008-07-07 04:00:00,4.76011,4.76201,4.75981,4.76152,76000000.0
2008-07-07 04:05:00,4.7613,4.76201,4.76018,4.76137,67000000.0
2008-07-07 04:10:00,4.76059,4.76143,4.75937,4.76024,76000000.0
2008-07-07 04:15:00,4.76153,4.76153,4.75983,4.76101,80000000.0
2008-07-07 04:20:00,4.76013,4.76133,4.75983,4.76082,62000000.0
2008-07-07 04:25:00,4.76107,4.76179,4.76011,4.76101,72000000.0
2008-07-07 04:30:00,4.76078,4.76152,4.76004,4.76056,64000000.0
2008-07-07 04:35:00,4.76038,4.76168,4.75995,4.76075,66000000.0
2008-07-07 04:40:00,4.76104,4.76172,4.75982,4.76097,65000000.0
2008-07-07 04:45:00,4.76223,4.7648,4.76134,4.76267,66000000.0
2008-07-07 04:50:00,4.76309,4.76309,4.76014,4.76115,60000000.0
2008-07-07 04:55:00,4.76115,4.76366,4.76072,4.7623,68000000.0
2008-07-07 05:00:00,4.76209,4.76401,4.76068,4.76401,64000000.0
2008-07-07 05:05:00,4.76222,4.76356,4.76014,4.76032,70000000.0
2008-07-07 05:10:00,4.7607,4.76257,4.75987,4.76154,68000000.0
2008-07-07 05:15:00,4.76176,4.76227,4.76059,4.76227,63000000.0
2008-07-07 05:20:00,4.76204,4.76282,4.76105,4.76282,56000000.0
2008-07-07 05:25:00,4.76258,4.76304,4.761,4.76184,60000000.0
2008-07-07 05:30:00,4.76151,4.76187,4.75982,4.76069,63000000.0
2008-07-07 05:35:00,4.7605,4.76133,4.75884,4.76088,69000000.0
2008-07-07 05:40:00,4.76071,4.76175,4.76002,4.76159,69000000.0
2008-07-07 05:45:00,4.76138,4.76338,4.76061,4.76106,64000000.0
2008-07-07 05:50:00,4.76179,4.76199,4.75936,4.75967,67000000.0
2008-07-07 05:55:00,4.75986,4.76059,4.75911,4.75987,79000000.0
2008-07-07 06:00:00,4.75973,4.76131,4.75914,4.75986,72000000.0
2008-07-07 06:05:00,4.76013,4.76121,4.75916,4.76039,62000000.0
2008-07-07 06:10:00,4.75974,4.76118,4.75939,4.75982,62000000.0
2008-07-07 06:15:00,4.75912,4.76103,4.75912,4.76054,65000000.0
2008-07-07 06:20:00,4.76076,4.76116,4.75948,4.76079,88000000.0
2008-07-07 06:25:00,4.76046,4.76097,4.75825,4.7592,59000000.0
2008-07-07 06:30:00,4.75904,4.76014,4.75787,4.75929,58000000.0
2008-07-07 06:35:00,4.75878,4.75955,4.75703,4.75843,52000000.0
2008-07-07 06:40:00,4.75804,4.7595,4.75764,4.75882,68000000.0
2008-07-07 06:45:00,4.75828,4.76053,4.75778,4.75868,62000000.0
2008-07-07 06:50:00,4.75783,4.75986,4.75719,4.75887,66000000.0
2008-07-07 06:55:00,4.75934,4.76145,4.75868,4.76041,72000000.0
2008-07-07 07:00:00,4.76174,4.76249,4.76022,4.76181,65000000.0
2008-07-07 07:05:00,4.76175,4.76391,4.76098,4.76269,62000000.0
2008-07-07 07:10:00,4.76291,4.76376,4.762,4.76376,67000000.0
2008-07-07 07:15:00,4.76384,4.7641,4.76148,4.76254,89000000.0
2008-07-07 07:20:00,4.76182,4.7628,4.76111,4.76213,70000000.0
2008-07-07 07:25:00,4.76154,4.76354,4.76154,4.76309,59000000.0
2008-07-07 07:30:00,4.76281,4.7637,4.76181,4.76341,63000000.0
2008-07-07 07:35:00,4.76279,4.76612,4.76209,4.76238,65000000.0
2008-07-07 07:40:00,4.76331,4.76507,4.76231,4.76507,64000000.0
2008-07-07 07:45:00,4.7651,4.7662,4.76419,4.7662,66000000.0
2008-07-07 07:50:00,4.76561,4.76575,4.76346,4.76408,65000000.0
2008-07-07 07:55:00,4.76345,4.76434,4.76145,4.76209,67000000.0
2008-07-07 08:00:00,4.76079,4.76243,4.76011,4.76057,68000000.0
2008-07-07 08:05:00,4.75974,4.762,4.75933,4.76074,71000000.0
2008-07-07 08:10:00,4.76304,4.76394,4.76154,4.76154,70000000.0
2008-07-07 08:15:00,4.76275,4.76341,4.76083,4.76251,70000000.0
2008-07-07 08:20:00,4.76327,4.76342,4.76159,4.76305,63000000.0
2008-07-07 08:25:00,4.76329,4.76412,4.76184,4.76412,66000000.0
2008-07-07 08:30:00,4.76347,4.76547,4.76067,4.76136,62000000.0
2008-07-07 08:35:00,4.76289,4.76531,4.76151,4.76414,72000000.0
2008-07-07 08:40:00,4.76572,4.76756,4.76457,4.7654,61000000.0
2008-07-07 08:45:00,4.76626,4.76855,4.76521,4.76759,68000000.0
2008-07-07 08:50:00,4.76791,4.76877,4.76539,4.76539,76000000.0
2008-07-07 08:55:00,4.76609,4.76708,4.76397,4.7651,70000000.0
2008-07-07 09:00:00,4.76575,4.76823,4.7647,4.76645,71000000.0
2008-07-07 09:05:00,4.76747,4.77008,4.76578,4.76808,63000000.0
2008-07-07 09:10:00,4.76816,4.76968,4.76754,4.76859,66000000.0
2008-07-07 09:15:00,4.76687,4.76976,4.76605,4.76892,67000000.0
2008-07-07 09:20:00,4.76878,4.7702,4.76604,4.76732,76000000.0
2008-07-07 09:25:00,4.76849,4.76866,4.76336,4.76489,65000000.0
2008-07-07 09:30:00,4.76454,4.76518,4.76123,4.76339,67000000.0
2008-07-07 09:35:00,4.76439,4.76574,4.7633,4.76489,63000000.0
2008-07-07 09:40:00,4.76242,4.76443,4.76199,4.76439,61000000.0
2008-07-07 09:45:00,4.76464,4.76692,4.76276,4.76637,58000000.0
2008-07-07 09:50:00,4.76631,4.76721,4.76422,4.76659,73000000.0
2008-07-07 09:55:00,4.76633,4.76737,4.76544,4.7658,72000000.0
2008-07-07 10:00:00,4.76635,4.76886,4.76561,4.76853,66000000.0
2008-07-07 10:05:00,4.76888,4.77012,4.76694,4.76869,86000000.0
2008-07-07 10:10:00,4.76969,4.77088,4.76669,4.76669,60000000.0
2008-07-07 10:15:00,4.76728,4.7693,4.76532,4.76675,76000000.0
2008-07-07 10:20:00,4.76679,4.76856,4.76562,4.76616,64000000.0
2008-07-07 10:25:00,4.76638,4.76775,4.76505,4.76739,63000000.0
2008-07-07 10:30:00,4.7669,4.7683,4.76365,4.76489,62000000.0
2008-07-07 10:35:00,4.7654,4.76621,4.76169,4.76366,55000000.0
2008-07-07 10:40:00,4.7638,4.76533,4.76223,4.76314,71000000.0
2008-07-07 10:45:00,4.76356,4.76356,4.75983,4.76059,57000000.0
2008-07-07 10:50:00,4.76076,4.76227,4.75893,4.76064,73000000.0
2008-07-07 10:55:00,4.76094,4.76185,4.75958,4.76098,62000000.0
2008-07-07 11:00:00,4.76037,4.76142,4.75745,4.7588,52000000.0
2008-07-07 11:05:00,4.75654,4.75992,4.75581,4.75895,66000000.0
2008-07-07 11:10:00,4.76026,4.76136,4.75902,4.76034,59000000.0
2008-07-07 11:15:00,4.76013,4.76057,4.75693,4.75856,86000000.0
2008-07-07 11:20:00,4.75816,4.75884,4.75618,4.75853,78000000.0
2008-07-07 11:25:00,4.75812,4.75947,4.75726,4.75833,53000000.0
2008-07-07 11:30:00,4.75883,4.76087,4.75788,4.7586,51000000.0
2008-07-07 11:35:00,4.7593,4.76082,4.75845,4.75982,65000000.0
2008-07-07 11:40:00,4.75992,4.76016,4.75798,4.75908,66000000.0
2008-07-07 11:45:00,4.75878,4.7594,4.75638,4.75784,64000000.0
2008-07-07 11:50:00,4.75725,4.75863,4.75617,4.75805,70000000.0
2008-07-07 11:55:00,4.75788,4.75788,4.75394,4.75657,61000000.0
2008-07-07 12:00:00,4.75624,4.76179,4.75525,4.76123,74000000.0
2008-07-07 12:05:00,4.76072,4.76366,4.75925,4.76217,75000000.0
2008-07-07 12:10:00,4.76196,4.76549,4.76181,4.76403,81000000.0
2008-07-07 12:15:00,4.76442,4.76467,4.75761,4.75863,62000000.0
2008-07-07 12:20:00,4.75802,4.75929,4.75668,4.75809,52000000.0
2008-07-07 12:25:00,4.75709,4.75921,4.75584,4.75921,68000000.0
2008-07-07 12:30:00,4.75901,4.75958,4.75537,4.7572,71000000.0
2008-07-07 12:35:00,4.75654,4.75699,4.75441,4.75512,59000000.0
2008-07-07 12:40:00,4.75564,4.75741,4.75511,4.75606,68000000.0
2008-07-07 12:45:00,4.75551,4.75619,4.75279,4.75567,61000000.0
2008-07-07 12:50:00,4.75479,4.75564,4.75356,4.75485,68000000.0
2008-07-07 12:55:00,4.755,4.75569,4.75367,4.75498,76000000.0
2008-07-07 13:00:00,4.75451,4.75475,4.75148,4.75409,71000000.0
2008-07-07 13:05:00,4.75285,4.7559,4.75285,4.7559,60000000.0
2008-07-07 13:10:00,4.75629,4.75787,4.75478,4.75764,56000000.0
2008-07-07 13:15:00,4.75697,4.75754,4.7544,4.75567,77000000.0
2008-07-07 13:20:00,4.75339,4.75574,4.75339,4.75438,63000000.0
2008-07-07 13:25:00,4.75429,4.75813,4.75403,4.75635,60000000.0
2008-07-07 13:30:00,4.75708,4.75769,4.75638,4.75708,65000000.0
2008-07-07 13:35:00,4.7572,4.75781,4.75579,4.7563,52000000.0
2008-07-07 13:40:00,4.75717,4.75831,4.7561,4.75683,76000000.0
2008-07-07 13:45:00,4.75742,4.75795,4.7559,4.75744,56000000.0
2008-07-07 13:50:00,4.75746,4.75848,4.7565,4.75827,60000000.0
2008-07-07 13:55:00,4.75745,4.75883,4.75644,4.75644,72000000.0
2008-07-07 14:00:00,4.75851,4.75864,4.75667,4.7568,59000000.0
2008-07-07 14:05:00,4.75799,4.75799,4.75518,4.7569,58000000.0
2008-07-07 14:10:00,4.7567,4.76052,4.75661,4.75953,64000000.0
2008-07-07 14:15:00,4.7577,4.76088,4.75717,4.76018,55000000.0
2008-07-07 14:20:00,4.75999,4.76053,4.7586,4.75918,65000000.0
2008-07-07 14:25:00,4.75828,4.76107,4.75818,4.76107,55000000.0
2008-07-07 14:30:00,4.76163,4.76163,4.75848,4.7597,62000000.0
2008-07-07 14:35:00,4.75874,4.7615,4.75853,4.75995,78000000.0
2008-07-07 14:40:00,4.7585,4.7608,4.75821,4.76045,63000000.0
2008-07-07 14:45:00,4.7604,4.76183,4.75838,4.76122,79000000.0
2008-07-07 14:50:00,4.76135,4.76179,4.75882,4.75996,77000000.0
2008-07-07 14:55:00,4.76041,4.761,4.75826,4.75868,81000000.0
2008-07-07 15:00:00,4.75868,4.75966,4.75769,4.75934,62000000.0
2008-07-07 15:05:00,4.75903,4.76035,4.75779,4.75987,66000000.0
2008-07-07 15:10:00,4.75915,4.76216,4.7583,4.76099,65000000.0
2008-07-07 15:15:00,4.76162,4.76429,4.76035,4.76413,70000000.0
2008-07-07 15:20:00,4.76449,4.76549,4.76237,4.76512,64000000.0
2008-07-07 15:25:00,4.76544,4.76736,4.76371,4.76611,61000000.0
2008-07-07 15:30:00,4.76621,4.76782,4.76471,4.76739,57000000.0
2008-07-07 15:35:00,4.76769,4.7681,4.76492,4.76582,70000000.0
2008-07-07 15:40:00,4.76661,4.76719,4.76466,4.7666,56000000.0
2008-07-07 15:45:00,4.76579,4.76754,4.76452,4.76704,63000000.0
2008-07-07 15:50:00,4.76673,4.76743,4.76482,4.76558,61000000.0
2008-07-07 15:55:00,4.76554,4.76615,4.76337,4.76337,63000000.0
2008-07-07 16:00:00,4.76419,4.76528,4.76259,4.76301,52000000.0
2008-07-07 16:05:00,4.76333,4.76445,4.76186,4.76429,68000000.0
2008-07-07 16:10:00,4.76457,4.76486,4.76072,4.76209,62000000.0
2008-07-07 16:15:00,4.76047,4.76156,4.75826,4.75877,64000000.0
2008-07-07 16:20:00,4.75929,4.76128,4.75874,4.7597,60000000.0
2008-07-07 16:25:00,4.76057,4.76074,4.7554,4.75678,74000000.0
2008-07-07 16:30:00,4.75732,4.75794,4.75597,4.75725,64000000.0
2008-07-07 16:35:00,4.75809,4.75824,4.75597,4.75675,76000000.0
2008-07-07 16:40:00,4.75724,4.75851,4.75619,4.75741,63000000.0
2008-07-07 16:45:00,4.75849,4.75976,4.7577,4.75776,67000000.0
2008-07-07 16:50:00,4.75689,4.75992,4.75674,4.75824,71000000.0
2008-07-07 16:55:00,4.75859,4.75969,4.75322,4.75322,61000000.0
2008-07-07 17:00:00,4.75512,4.75586,4.75257,4.75279,49000000.0
2008-07-07 17:05:00,4.75467,4.75467,4.7516,4.75431,72000000.0
2008-07-07 17:10:00,4.7531,4.75476,4.75266,4.75406,55000000.0
2008-07-07 17:15:00,4.75495,4.75534,4.75319,4.75421,62000000.0
2008-07-07 17:20:00,4.75401,4.7567,4.75355,4.75509,72000000.0
2008-07-07 17:25:00,4.75508,4.7564,4.75394,4.755,57000000.0
2008-07-07 17:30:00,4.75581,4.75671,4.75455,4.75516,60000000.0
2008-07-07 17:35:00,4.75641,4.75745,4.755,4.75627,60000000.0
2008-07-07 17:40:00,4.7576,4.75796,4.75495,4.75588,74000000.0
2008-07-07 17:45:00,4.75646,4.75831,4.75527,4.75638,70000000.0
2008-07-07 17:50:00,4.75741,4.75997,4.75695,4.75933,50000000.0
2008-07-07 17:55:00,4.75958,4.7606,4.75828,4.75921,75000000.0
2008-07-07 18:00:00,4.76029,4.76076,4.75858,4.76023,68000000.0
2008-07-07 18:05:00,4.75845,4.75994,4.75725,4.75772,74000000.0
2008-07-07 18:10:00,4.75844,4.75861,4.75636,4.75731,76000000.0
2008-07-07 18:15:00,4.75656,4.75832,4.75394,4.7548,74000000.0
2008-07-07 18:20:00,4.7539,4.75553,4.75132,4.7524,85000000.0
2008-07-07 18:25:00,4.75167,4.75167,4.74751,4.74891,69000000.0
2008-07-07 18:30:00,4.74875,4.74875,4.74334,4.74736,68000000.0
2008-07-07 18:35:00,4.74715,4.74715,4.74424,4.74571,74000000.0
2008-07-07 18:40:00,4.74615,4.74792,4.74507,4.74712,72000000.0
2008-07-07 18:45:00,4.74495,4.74628,4.74287,4.74358,67000000.0
2008-07-07 18:50:00,4.74307,4.7448,4.74205,4.74438,66000000.0
2008-07-07 18:55:00,4.74333,4.74345,4.73756,4.73801,62000000.0
2008-07-07 19:00:00,4.7383,4.7383,4.72866,4.73026,70000000.0
2008-07-07 19:05:00,4.73203,4.7327,4.72749,4.72927,81000000.0
2008-07-07 19:10:00,4.72835,4.73159,4.72811,4.73024,76000000.0
2008-07-07 19:15:00,4.72933,4.73288,4.72933,4.73138,58000000.0
2008-07-07 19:20:00,4.73243,4.73383,4.73052,4.7325,56000000.0
2008-07-07 19:25:00,4.73259,4.7338,4.73021,4.73076,62000000.0
2008-07-07 19:30:00,4.73132,4.73279,4.73066,4.73204,56000000.0
2008-07-07 19:35:00,4.7326,4.7326,4.72948,4.7309,64000000.0
2008-07-07 19:40:00,4.73056,4.73186,4.72922,4.73065,59000000.0
2008-07-07 19:45:00,4.73013,4.73188,4.72941,4.73067,58000000.0
2008-07-07 19:50:00,4.73078,4.73203,4.73007,4.73147,73000000.0
2008-07-07 19:55:00,4.72998,4.73157,4.7293,4.73052,65000000.0
2008-07-07 20:00:00,4.73084,4.7335,4.72986,4.73223,62000000.0
2008-07-07 20:05:00,4.73276,4.73276,4.72887,4.73046,67000000.0
2008-07-07 20:10:00,4.73202,4.73319,4.73033,4.73121,59000000.0
2008-07-07 20:15:00,4.73212,4.73391,4.73157,4.73326,55000000.0
2008-07-07 20:20:00,4.735,4.73626,4.73264,4.7362,63000000.0
2008-07-07 20:25:00,4.73498,4.73596,4.73357,4.7343,61000000.0
2008-07-07 20:30:00,4.73429,4.73629,4.7335,4.73545,78000000.0
2008-07-07 20:35:00,4.73517,4.73684,4.73451,4.73555,76000000.0
2008-07-07 20:40:00,4.73506,4.7359,4.73146,4.73313,80000000.0
2008-07-07 20:45:00,4.73239,4.73465,4.73179,4.73315,82000000.0
2008-07-07 20:50:00,4.73358,4.73543,4.73301,4.73301,59000000.0
2008-07-07 20:55:00,4.73374,4.73548,4.73312,4.73477,58000000.0
2008-07-07 21:00:00,4.73494,4.7367,4.7338,4.73594,64000000.0
2008-07-07 21:05:00,4.73555,4.73674,4.73493,4.73594,56000000.0
2008-07-07 21:10:00,4.736,4.7382,4.73555,4.73646,69000000.0
2008-07-07 21:15:00,4.73596,4.73848,4.73596,4.73677,71000000.0
2008-07-07 21:20:00,4.7371,4.73848,4.73622,4.7374,72000000.0
2008-07-07 21:25:00,4.73814,4.73814,4.73618,4.7367,58000000.0
2008-07-07 21:30:00,4.73735,4.73992,4.73668,4.73926,71000000.0
2008-07-07 21:35:00,4.73875,4.74142,4.7385,4.7413,68000000.0
2008-07-07 21:40:00,4.7413,4.74168,4.7386,4.7386,69000000.0
2008-07-07 21:45:00,4.73797,4.73972,4.73715,4.7378,73000000.0
2008-07-07 21:50:00,4.73819,4.7385,4.7361,4.73673,81000000.0
2008-07-07 21:55:00,4.73663,4.73887,4.73654,4.73783,77000000.0
2008-07-07 22:00:00,4.73886,4.73886,4.73602,4.73805,70000000.0
2008-07-07 22:05:00,4.73763,4.73856,4.73683,4.73765,62000000.0
2008-07-07 22:10:00,4.73656,4.73842,4.73656,4.73756,77000000.0
2008-07-07 22:15:00,4.7374,4.73924,4.73694,4.73822,61000000.0
2008-07-07 22:20:00,4.73908,4.73924,4.73734,4.73739,78000000.0
2008-07-07 22:25:00,4.73825,4.73866,4.73684,4.73772,76000000.0
2008-07-07 22:30:00,4.73784,4.73886,4.73675,4.73683,66000000.0
2008-07-07 22:35:00,4.73771,4.73785,4.73512,4.73527,79000000.0
2008-07-07 22:40:00,4.73534,4.73663,4.73422,4.73495,67000000.0
2008-07-07 22:45:00,4.73549,4.73601,4.73435,4.73554,59000000.0
2008-07-07 22:50:00,4.73541,4.73618,4.73421,4.73569,72000000.0
2008-07-07 22:55:00,4.73497,4.73577,4.734,4.73577,62000000.0
2008-07-07 23:00:00,4.73477,4.73758,4.73462,4.736,65000000.0
2008-07-07 23:05:00,4.73545,4.73734,4.73509,4.73624,71000000.0
2008-07-07 23:10:00,4.73672,4.7373,4.73584,4.73664,63000000.0
2008-07-07 23:15:00,4.736,4.73829,4.73567,4.73702,54000000.0
2008-07-07 23:20:00,4.7369,4.73795,4.73632,4.73795,64000000.0
2008-07-07 23:25:00,4.73718,4.73822,4.7368,4.73736,66000000.0
2008-07-07 23:30:00,4.73736,4.73806,4.73674,4.7377,53000000.0
2008-07-07 23:35:00,4.73741,4.7376,4.73636,4.73745,62000000.0
2008-07-07 23:40:00,4.73696,4.73805,4.73594,4.73798,57000000.0
2008-07-07 23:45:00,4.738,4.738,4.7361,4.73715,77000000.0
2008-07-07 23:50:00,4.73649,4.7376,4.73602,4.73688,66000000.0
2008-07-07 23:55:00,4.73688,4.73715,4.73597,4.73678,70000000.0
2008-07-08 00:00:00,4.73679,4.73762,4.73548,4.73685,63000000.0
2008-07-08 00:05:00,4.73687,4.73798,4.73599,4.73602,74000000.0
2008-07-08 00:10:00,4.7366,4.73725,4.73586,4.73639,53000000.0
2008-07-08 00:15:00,4.7371,4.73776,4.73635,4.7366,82000000.0
2008-07-08 00:20:00,4.73671,4.73843,4.73654,4.73815,60000000.0
2008-07-08 00:25:00,4.73784,4.73944,4.73761,4.73797,68000000.0
2008-07-08 00:30:00,4.73829,4.73932,4.73768,4.73908,71000000.0
2008-07-08 00:35:00,4.73845,4.73949,4.73724,4.73792,62000000.0
2008-07-08 00:40:00,4.73781,4.73921,4.73681,4.73681,50000000.0
2008-07-08 00:45:00,4.73712,4.73795,4.73665,4.73789,80000000.0
2008-07-08 00:50:00,4.73711,4.73873,4.73694,4.73817,68000000.0
2008-07-08 00:55:00,4.73815,4.73924,4.73735,4.73892,67000000.0
2008-07-08 01:00:00,4.73822,4.73922,4.73759,4.73817,65000000.0
2008-07-08 01:05:00,4.73914,4.73914,4.73716,4.73808,66000000.0
2008-07-08 01:10:00,4.73815,4.73906,4.73744,4.73744,69000000.0
2008-07-08 01:15:00,4.7383,4.73877,4.73709,4.73709,69000000.0
2008-07-08 01:20:00,4.73755,4.73864,4.73682,4.73689,71000000.0
2008-07-08 01:25:00,4.73779,4.7385,4.7369,4.7369,64000000.0
2008-07-08 01:30:00,4.73848,4.73876,4.73698,4.73698,59000000.0
2008-07-08 01:35:00,4.73744,4.73839,4.73676,4.73724,74000000.0
2008-07-08 01:40:00,4.73724,4.73829,4.73644,4.73829,70000000.0
2008-07-08 01:45:00,4.73675,4.73872,4.73619,4.73724,74000000.0
2008-07-08 01:50:00,4.73739,4.73863,4.73616,4.73701,73000000.0
2008-07-08 01:55:00,4.73676,4.73768,4.73574,4.73674,69000000.0
2008-07-08 02:00:00,4.73681,4.73686,4.7338,4.7338,61000000.0
2008-07-08 02:05:00,4.73489,4.73526,4.73317,4.73387,67000000.0
2008-07-08 02:10:00,4.73394,4.73567,4.73328,4.73484,68000000.0
2008-07-08 02:15:00,4.73568,4.73632,4.73381,4.73465,72000000.0
2008-07-08 02:20:00,4.73567,4.73625,4.73403,4.73559,71000000.0
2008-07-08 02:25:00,4.73642,4.7367,4.73497,4.7354,68000000.0
2008-07-08 02:30:00,4.73699,4.73768,4.7355,4.73704,70000000.0
2008-07-08 02:35:00,4.73772,4.73791,4.7361,4.73757,59000000.0
2008-07-08 02:40:00,4.73756,4.73853,4.73586,4.7375,63000000.0
2008-07-08 02:45:00,4.73773,4.73773,4.73553,4.73625,55000000.0
2008-07-08 02:50:00,4.73612,4.73794,4.73498,4.73648,70000000.0
2008-07-08 02:55:00,4.73792,4.73846,4.73615,4.737,63000000.0
2008-07-08 03:00:00,4.73731,4.73751,4.7357,4.73691,66000000.0
2008-07-08 03:05:00,4.73665,4.73802,4.73566,4.73776,60000000.0
2008-07-08 03:10:00,4.73817,4.73929,4.73708,4.73904,63000000.0
2008-07-08 03:15:00,4.73864,4.74166,4.7385,4.74017,61000000.0
2008-07-08 03:20:00,4.7405,4.74144,4.73881,4.7407,80000000.0
2008-07-08 03:25:00,4.74057,4.74145,4.73893,4.73939,64000000.0
2008-07-08 03:30:00,4.73951,4.74076,4.73868,4.73975,66000000.0
2008-07-08 03:35:00,4.7392,4.74018,4.73786,4.73844,60000000.0
2008-07-08 03:40:00,4.73916,4.74273,4.73843,4.74156,65000000.0
2008-07-08 03:45:00,4.74305,4.7442,4.74249,4.74329,63000000.0
2008-07-08 03:50:00,4.74279,4.74367,4.74155,4.74208,62000000.0
2008-07-08 03:55:00,4.74355,4.74569,4.74143,4.74502,70000000.0
2008-07-08 04:00:00,4.74484,4.74562,4.74354,4.74537,76000000.0
2008-07-08 04:05:00,4.74597,4.74697,4.74424,4.74424,67000000.0
2008-07-08 04:10:00,4.7447,4.74777,4.74401,4.74621,76000000.0
2008-07-08 04:15:00,4.74732,4.74915,4.74582,4.74915,80000000.0
2008-07-08 04:20:00,4.74853,4.74913,4.74704,4.74871,62000000.0
2008-07-08 04:25:00,4.74886,4.75004,4.74581,4.74713,72000000.0
2008-07-08 04:30:00,4.74801,4.74801,4.74523,4.74584,64000000.0
2008-07-08 04:35:00,4.74517,4.7465,4.74485,4.74643,66000000.0
2008-07-08 04:40:00,4.74615,4.74659,4.74425,4.74524,65000000.0
2008-07-08 04:45:00,4.74523,4.74573,4.74399,4.74406,66000000.0
2008-07-08 04:50:00,4.7454,4.74564,4.74403,4.74532,60000000.0
2008-07-08 04:55:00,4.74481,4.7459,4.74197,4.74283,68000000.0
2008-07-08 05:00:00,4.74265,4.74439,4.74157,4.74166,64000000.0
2008-07-08 05:05:00,4.74113,4.74335,4.74104,4.74248,70000000.0
2008-07-08 05:10:00,4.74128,4.74338,4.74115,4.74209,68000000.0
2008-07-08 05:15:00,4.74395,4.7441,4.74242,4.74327,63000000.0
2008-07-08 05:20:00,4.74319,4.7434,4.74015,4.74153,56000000.0
2008-07-08 05:25:00,4.74199,4.74223,4.74018,4.74104,60000000.0
2008-07-08 05:30:00,4.7413,4.74246,4.73993,4.74185,63000000.0
2008-07-08 05:35:00,4.74216,4.74291,4.74119,4.74209,69000000.0
2008-07-08 05:40:00,4.74207,4.74301,4.74124,4.74264,69000000.0
2008-07-08 05:45:00,4.74221,4.7435,4.74132,4.74215,64000000.0
2008-07-08 05:50:00,4.74267,4.7436,4.74198,4.74262,67000000.0
2008-07-08 05:55:00,4.74312,4.74353,4.74026,4.74155,79000000.0
2008-07-08 06:00:00,4.7405,4.74258,4.74028,4.74255,72000000.0
2008-07-08 06:05:00,4.74318,4.74345,4.74124,4.74194,62000000.0
2008-07-08 06:10:00,4.74176,4.74293,4.73974,4.74013,62000000.0
2008-07-08 06:15:00,4.74031,4.74114,4.7387,4.74073,65000000.0
2008-07-08 06:20:00,4.74132,4.74175,4.73789,4.74024,88000000.0
2008-07-08 06:25:00,4.73984,4.74106,4.73928,4.74104,59000000.0
2008-07-08 06:30:00,4.74027,4.74251,4.73998,4.74191,58000000.0
2008-07-08 06:35:00,4.74109,4.74236,4.74093,4.742,52000000.0
2008-07-08 06:40:00,4.74156,4.74264,4.74068,4.74183,68000000.0
2008-07-08 06:45:00,4.74152,4.74315,4.74126,4.74206,62000000.0
2008-07-08 06:50:00,4.74151,4.743,4.74118,4.74217,66000000.0
2008-07-08 06:55:00,4.74193,4.74284,4.74072,4.74103,72000000.0
2008-07-08 07:00:00,4.7416,4.74331,4.74128,4.74196,65000000.0
2008-07-08 07:05:00,4.742,4.74339,4.74156,4.74271,62000000.0
2008-07-08 07:10:00,4.74309,4.74483,4.74094,4.74462,67000000.0
2008-07-08 07:15:00,4.74388,4.74631,4.74185,4.74343,89000000.0
2008-07-08 07:20:00,4.74248,4.74326,4.73953,4.74153,70000000.0
2008-07-08 07:25:00,4.7417,4.74253,4.74042,4.74159,59000000.0
2008-07-08 07:30:00,4.74175,4.74471,4.74175,4.74463,63000000.0
2008-07-08 07:35:00,4.7452,4.7462,4.74379,4.74476,65000000.0
2008-07-08 07:40:00,4.74491,4.74524,4.74141,4.74276,64000000.0
2008-07-08 07:45:00,4.74289,4.74463,4.74229,4.74335,66000000.0
2008-07-08 07:50:00,4.74311,4.7453,4.74207,4.74496,65000000.0
2008-07-08 07:55:00,4.74474,4.74566,4.7418,4.74291,67000000.0
2008-07-08 08:00:00,4.74225,4.74375,4.74125,4.74346,68000000.0
2008-07-08 08:05:00,4.74192,4.74367,4.74045,4.74111,71000000.0
2008-07-08 08:10:00,4.74048,4.74201,4.7384,4.73929,70000000.0
2008-07-08 08:15:00,4.74071,4.74254,4.73856,4.74235,70000000.0
2008-07-08 08:20:00,4.7415,4.74374,4.7415,4.74343,63000000.0
2008-07-08 08:25:00,4.74328,4.74461,4.74176,4.74262,66000000.0
2008-07-08 08:30:00,4.74269,4.74578,4.74203,4.74462,62000000.0
2008-07-08 08:35:00,4.74449,4.74767,4.74432,4.74556,72000000.0
2008-07-08 08:40:00,4.74731,4.74784,4.74513,4.74513,61000000.0
2008-07-08 08:45:00,4.74581,4.74829,4.74442,4.74722,68000000.0
2008-07-08 08:50:00,4.74699,4.74766,4.74371,4.74393,76000000.0
2008-07-08 08:55:00,4.74521,4.74925,4.74447,4.74779,70000000.0
2008-07-08 09:00:00,4.74876,4.74971,4.74656,4.74971,71000000.0
2008-07-08 09:05:00,4.75066,4.75138,4.74904,4.75037,63000000.0
2008-07-08 09:10:00,4.75028,4.75028,4.74789,4.75005,66000000.0
2008-07-08 09:15:00,4.74868,4.75026,4.74769,4.74947,67000000.0
2008-07-08 09:20:00,4.74934,4.75068,4.74702,4.74713,76000000.0
2008-07-08 09:25:00,4.74831,4.74856,4.74389,4.74389,65000000.0
2008-07-08 09:30:00,4.74465,4.7459,4.74161,4.74319,67000000.0
2008-07-08 09:35:00,4.7443,4.74445,4.74075,4.74177,63000000.0
2008-07-08 09:40:00,4.74154,4.74389,4.74154,4.74166,61000000.0
2008-07-08 09:45:00,4.74332,4.7436,4.73946,4.74093,58000000.0
2008-07-08 09:50:00,4.7415,4.74193,4.73876,4.74028,73000000.0
2008-07-08 09:55:00,4.73756,4.73916,4.73367,4.73384,72000000.0
2008-07-08 10:00:00,4.73374,4.73754,4.73374,4.73662,66000000.0
2008-07-08 10:05:00,4.73626,4.73728,4.73364,4.73388,86000000.0
2008-07-08 10:10:00,4.7355,4.73551,4.73172,4.73279,60000000.0
2008-07-08 10:15:00,4.73194,4.73687,4.7312,4.73575,76000000.0
2008-07-08 10:20:00,4.73597,4.73726,4.73324,4.73324,64000000.0
2008-07-08 10:25:00,4.73399,4.73598,4.73311,4.73397,63000000.0
2008-07-08 10:30:00,4.73394,4.73656,4.73304,4.73511,62000000.0
2008-07-08 10:35:00,4.73589,4.73695,4.73412,4.7366,55000000.0
2008-07-08 10:40:00,4.7357,4.73759,4.73564,4.73681,71000000.0
2008-07-08 10:45:00,4.73652,4.73697,4.73395,4.73581,57000000.0
2008-07-08 10:50:00,4.73503,4.73684,4.73422,4.73452,73000000.0
2008-07-08 10:55:00,4.73545,4.73599,4.7338,4.73405,62000000.0
2008-07-08 11:00:00,4.73466,4.73548,4.73171,4.73323,52000000.0
2008-07-08 11:05:00,4.73276,4.73731,4.73202,4.73621,66000000.0
2008-07-08 11:10:00,4.7375,4.73982,4.73583,4.73737,59000000.0
2008-07-08 11:15:00,4.73858,4.73994,4.73485,4.73673,86000000.0
2008-07-08 11:20:00,4.73575,4.73724,4.73445,4.73571,78000000.0
2008-07-08 11:25:00,4.73583,4.73673,4.73451,4.73592,53000000.0
2008-07-08 11:30:00,4.73571,4.73638,4.73445,4.73544,51000000.0
2008-07-08 11:35:00,4.73602,4.73749,4.73503,4.73646,65000000.0
2008-07-08 11:40:00,4.73566,4.73801,4.73566,4.73676,66000000.0
2008-07-08 11:45:00,4.73627,4.73936,4.73615,4.73806,64000000.0
2008-07-08 11:50:00,4.7379,4.73897,4.73684,4.73828,70000000.0
2008-07-08 11:55:00,4.73783,4.73858,4.73682,4.73841,61000000.0
2008-07-08 12:00:00,4.73861,4.73901,4.73555,4.73676,74000000.0
2008-07-08 12:05:00,4.73668,4.73773,4.73547,4.73763,75000000.0
2008-07-08 12:10:00,4.73722,4.73838,4.73656,4.73829,81000000.0
2008-07-08 12:15:00,4.73825,4.73836,4.73596,4.73678,62000000.0
2008-07-08 12:20:00,4.73705,4.73846,4.73622,4.73802,52000000.0
2008-07-08 12:25:00,4.73824,4.7386,4.73584,4.73735,68000000.0
2008-07-08 12:30:00,4.73735,4.73902,4.73638,4.73786,71000000.0
2008-07-08 12:35:00,4.73865,4.73976,4.73746,4.73931,59000000.0
2008-07-08 12:40:00,4.73852,4.74124,4.7382,4.73958,68000000.0
2008-07-08 12:45:00,4.73933,4.744,4.73902,4.74326,61000000.0
2008-07-08 12:50:00,4.74198,4.74414,4.74138,4.74338,68000000.0
2008-07-08 12:55:00,4.74288,4.74686,4.74272,4.74638,76000000.0
2008-07-08 13:00:00,4.74688,4.74712,4.74471,4.74516,71000000.0
2008-07-08 13:05:00,4.74533,4.74582,4.74284,4.74422,60000000.0
2008-07-08 13:10:00,4.74471,4.74519,4.74334,4.74501,56000000.0
2008-07-08 13:15:00,4.74423,4.74526,4.74267,4.74504,77000000.0
2008-07-08 13:20:00,4.74365,4.74611,4.74344,4.74509,63000000.0
2008-07-08 13:25:00,4.74584,4.74654,4.744,4.74415,60000000.0
2008-07-08 13:30:00,4.74477,4.74477,4.7409,4.74147,65000000.0
2008-07-08 13:35:00,4.74214,4.74437,4.74185,4.74437,52000000.0
2008-07-08 13:40:00,4.74473,4.74561,4.74346,4.74504,76000000.0
2008-07-08 13:45:00,4.74463,4.74495,4.74194,4.74272,56000000.0
2008-07-08 13:50:00,4.74304,4.74385,4.7415,4.74232,60000000.0
2008-07-08 13:55:00,4.7428,4.74423,4.74141,4.74422,72000000.0
2008-07-08 14:00:00,4.74394,4.74546,4.74227,4.74483,59000000.0
2008-07-08 14:05:00,4.74411,4.74737,4.74352,4.74733,58000000.0
2008-07-08 14:10:00,4.74645,4.74844,4.74453,4.74618,64000000.0
2008-07-08 14:15:00,4.74796,4.74919,4.74619,4.74919,55000000.0
2008-07-08 14:20:00,4.7487,4.7494,4.74677,4.74779,65000000.0
2008-07-08 14:25:00,4.7489,4.74956,4.7462,4.7462,55000000.0
2008-07-08 14:30:00,4.74704,4.75042,4.74622,4.74902,62000000.0
2008-07-08 14:35:00,4.74928,4.75245,4.74765,4.75066,78000000.0
2008-07-08 14:40:00,4.75102,4.75533,4.75036,4.75504,63000000.0
2008-07-08 14:45:00,4.75345,4.75479,4.75169,4.75407,79000000.0
2008-07-08 14:50:00,4.75398,4.75471,4.75098,4.75224,77000000.0
2008-07-08 14:55:00,4.75196,4.75307,4.74852,4.74958,81000000.0
2008-07-08 15:00:00,4.74983,4.75099,4.7475,4.74947,62000000.0
2008-07-08 15:05:00,4.74975,4.75303,4.7485,4.75225,66000000.0
2008-07-08 15:10:00,4.75147,4.75309,4.75118,4.75118,65000000.0
2008-07-08 15:15:00,4.75255,4.75255,4.75013,4.75162,70000000.0
2008-07-08 15:20:00,4.75019,4.75213,4.74983,4.75175,64000000.0
2008-07-08 15:25:00,4.75089,4.75349,4.7494,4.75349,61000000.0
2008-07-08 15:30:00,4.75297,4.75297,4.74842,4.74881,57000000.0
2008-07-08 15:35:00,4.74934,4.75065,4.74768,4.7491,70000000.0
2008-07-08 15:40:00,4.7505,4.75274,4.7496,4.75084,56000000.0
2008-07-08 15:45:00,4.75137,4.75224,4.74959,4.75126,63000000.0
2008-07-08 15:50:00,4.75109,4.75261,4.74948,4.75076,61000000.0
2008-07-08 15:55:00,4.75162,4.75321,4.75024,4.75242,63000000.0
2008-07-08 16:00:00,4.75309,4.75321,4.74863,4.74922,52000000.0
2008-07-08 16:05:00,4.74864,4.75532,4.74864,4.7539,68000000.0
2008-07-08 16:10:00,4.75528,4.75549,4.7508,4.75096,62000000.0
2008-07-08 16:15:00,4.7521,4.75474,4.75052,4.75402,64000000.0
2008-07-08 16:20:00,4.7537,4.75688,4.75254,4.75605,60000000.0
2008-07-08 16:25:00,4.75568,4.75568,4.75114,4.75301,74000000.0
2008-07-08 16:30:00,4.7527,4.75599,4.75188,4.75266,64000000.0
2008-07-08 16:35:00,4.75412,4.75412,4.74976,4.75113,76000000.0
2008-07-08 16:40:00,4.75192,4.75192,4.74936,4.75009,63000000.0
2008-07-08 16:45:00,4.75029,4.75137,4.74845,4.74988,67000000.0
2008-07-08 16:50:00,4.7497,4.75005,4.74689,4.74911,71000000.0
2008-07-08 16:55:00,4.74733,4.75128,4.74721,4.74958,61000000.0
2008-07-08 17:00:00,4.74992,4.75229,4.74939,4.74939,49000000.0
2008-07-08 17:05:00,4.75082,4.75403,4.74949,4.75268,72000000.0
2008-07-08 17:10:00,4.75469,4.7556,4.7534,4.75487,55000000.0
2008-07-08 17:15:00,4.75486,4.75566,4.75278,4.75505,62000000.0
2008-07-08 17:20:00,4.75585,4.75854,4.75539,4.75661,72000000.0
2008-07-08 17:25:00,4.75714,4.75779,4.75612,4.75779,57000000.0
2008-07-08 17:30:00,4.75753,4.76127,4.75595,4.76122,60000000.0
2008-07-08 17:35:00,4.76032,4.76198,4.75912,4.75956,60000000.0
2008-07-08 17:40:00,4.76008,4.76034,4.75621,4.75769,74000000.0
2008-07-08 17:45:00,4.75677,4.75796,4.75475,4.75575,70000000.0
2008-07-08 17:50:00,4.7569,4.75828,4.75561,4.75713,50000000.0
2008-07-08 17:55:00,4.75765,4.75954,4.75667,4.7594,75000000.0
2008-07-08 18:00:00,4.75892,4.76107,4.75799,4.75985,68000000.0
2008-07-08 18:05:00,4.76021,4.76397,4.7593,4.76138,74000000.0
2008-07-08 18:10:00,4.76231,4.76293,4.75968,4.7611,76000000.0
2008-07-08 18:15:00,4.76154,4.76287,4.76057,4.76136,74000000.0
2008-07-08 18:20:00,4.76107,4.76135,4.75786,4.75807,85000000.0
2008-07-08 18:25:00,4.75781,4.75908,4.7569,4.75857,69000000.0
2008-07-08 18:30:00,4.75817,4.75927,4.75707,4.75891,68000000.0
2008-07-08 18:35:00,4.75899,4.75943,4.75669,4.75669,74000000.0
2008-07-08 18:40:00,4.75695,4.75852,4.75535,4.75571,72000000.0
2008-07-08 18:45:00,4.75606,4.75805,4.75551,4.75561,67000000.0
2008-07-08 18:50:00,4.75751,4.75989,4.7565,4.7591,66000000.0
2008-07-08 18:55:00,4.75943,4.75953,4.75764,4.75765,62000000.0
2008-07-08 19:00:00,4.75832,4.76027,4.75747,4.76009,70000000.0
2008-07-08 19:05:00,4.76099,4.76242,4.75915,4.76166,81000000.0
2008-07-08 19:10:00,4.76042,4.76133,4.75833,4.75905,76000000.0
2008-07-08 19:15:00,4.75849,4.75968,4.75751,4.75827,58000000.0
2008-07-08 19:20:00,4.7588,4.7588,4.75398,4.75549,56000000.0
2008-07-08 19:25:00,4.75416,4.75698,4.75416,4.75595,62000000.0
2008-07-08 19:30:00,4.75613,4.75719,4.755,4.75592,56000000.0
2008-07-08 19:35:00,4.75356,4.75571,4.75257,4.75287,64000000.0
2008-07-08 19:40:00,4.75309,4.75373,4.75129,4.7531,59000000.0
2008-07-08 19:45:00,4.75284,4.7549,4.75241,4.75459,58000000.0
2008-07-08 19:50:00,4.75548,4.75548,4.75275,4.75275,73000000.0
2008-07-08 19:55:00,4.75349,4.75551,4.75208,4.75326,65000000.0
2008-07-08 20:00:00,4.75312,4.75529,4.75219,4.75392,62000000.0
2008-07-08 20:05:00,4.75422,4.75594,4.75271,4.75482,67000000.0
2008-07-08 20:10:00,4.75545,4.75626,4.754,4.755,59000000.0
2008-07-08 20:15:00,4.75486,4.75588,4.75282,4.75434,55000000.0
2008-07-08 20:20:00,4.7544,4.75596,4.75388,4.75497,63000000.0
2008-07-08 20:25:00,4.75363,4.75572,4.75355,4.75472,61000000.0
2008-07-08 20:30:00,4.75452,4.75545,4.75338,4.75408,78000000.0
2008-07-08 20:35:00,4.7542,4.75575,4.75303,4.75351,76000000.0
2008-07-08 20:40:00,4.75509,4.75599,4.75408,4.75575,80000000.0
2008-07-08 20:45:00,4.75502,4.75732,4.75491,4.75658,82000000.0
2008-07-08 20:50:00,4.75616,4.75696,4.75502,4.75669,59000000.0
2008-07-08 20:55:00,4.75553,4.75837,4.7547,4.75735,58000000.0
2008-07-08 21:00:00,4.75806,4.75854,4.75649,4.75835,64000000.0
2008-07-08 21:05:00,4.75774,4.75901,4.75607,4.75767,56000000.0
2008-07-08 21:10:00,4.75744,4.75919,4.75687,4.75788,69000000.0
2008-07-08 21:15:00,4.75778,4.75957,4.75655,4.75927,71000000.0
2008-07-08 21:20:00,4.75869,4.75975,4.75749,4.75848,72000000.0
2008-07-08 21:25:00,4.75892,4.75935,4.75703,4.75785,58000000.0
2008-07-08 21:30:00,4.75816,4.75912,4.75592,4.75592,71000000.0
2008-07-08 21:35:00,4.75656,4.75792,4.75551,4.75685,68000000.0
2008-07-08 21:40:00,4.75689,4.75854,4.75639,4.75822,69000000.0
2008-07-08 21:45:00,4.75901,4.7596,4.75738,4.75776,73000000.0
2008-07-08 21:50:00,4.75774,4.76018,4.75767,4.76004,81000000.0
2008-07-08 21:55:00,4.75894,4.75941,4.75756,4.75855,77000000.0
2008-07-08 22:00:00,4.75725,4.7595,4.75721,4.75732,70000000.0
2008-07-08 22:05:00,4.75822,4.75935,4.75716,4.75718,62000000.0
2008-07-08 22:10:00,4.75773,4.75856,4.75624,4.75856,77000000.0
2008-07-08 22:15:00,4.75825,4.75837,4.75664,4.75686,61000000.0
2008-07-08 22:20:00,4.757,4.75787,4.75575,4.75663,78000000.0
2008-07-08 22:25:00,4.75742,4.75759,4.75491,4.75583,76000000.0
2008-07-08 22:30:00,4.75437,4.75594,4.75422,4.75547,66000000.0
2008-07-08 22:35:00,4.75552,4.75594,4.75397,4.75498,79000000.0
2008-07-08 22:40:00,4.75494,4.75617,4.75398,4.75466,67000000.0
2008-07-08 22:45:00,4.75408,4.75524,4.75306,4.75334,59000000.0
2008-07-08 22:50:00,4.75413,4.75462,4.75274,4.75419,72000000.0
2008-07-08 22:55:00,4.75331,4.75449,4.75259,4.75325,62000000.0
2008-07-08 23:00:00,4.7525,4.75473,4.75223,4.75338,65000000.0
2008-07-08 23:05:00,4.75379,4.75476,4.75311,4.7534,71000000.0
2008-07-08 23:10:00,4.75365,4.75405,4.75237,4.75347,63000000.0
2008-07-08 23:15:00,4.75367,4.7541,4.75211,4.75327,54000000.0
2008-07-08 23:20:00,4.75261,4.7548,4.75231,4.75393,64000000.0
2008-07-08 23:25:00,4.75451,4.75521,4.7536,4.75448,66000000.0
2008-07-08 23:30:00,4.75452,4.75544,4.75327,4.75521,53000000.0
2008-07-08 23:35:00,4.75548,4.75555,4.75377,4.75432,62000000.0
2008-07-08 23:40:00,4.75499,4.75503,4.75301,4.75397,57000000.0
2008-07-08 23:45:00,4.75407,4.75475,4.75299,4.75386,77000000.0
2008-07-08 23:50:00,4.75372,4.75507,4.7533,4.75407,66000000.0
2008-07-08 23:55:00,4.75488,4.75505,4.75352,4.75384,70000000.0
2008-07-09 00:00:00,4.75425,4.75536,4.75381,4.75408,63000000.0
2008-07-09 00:05:00,4.75452,4.75649,4.75395,4.75451,74000000.0
2008-07-09 00:10:00,4.7551,4.7556,4.75379,4.75454,53000000.0
2008-07-09 00:15:00,4.7551,4.7554,4.75364,4.75428,82000000.0
2008-07-09 00:20:00,4.75559,4.75559,4.75378,4.75496,60000000.0
2008-07-09 00:25:00,4.75495,4.75593,4.75384,4.75493,68000000.0
2008-07-09 00:30:00,4.75558,4.75574,4.75413,4.75497,71000000.0
2008-07-09 00:35:00,4.75527,4.75534,4.7537,4.75465,62000000.0
2008-07-09 00:40:00,4.75451,4.75559,4.75386,4.75526,50000000.0
2008-07-09 00:45:00,4.75558,4.75558,4.75348,4.75377,80000000.0
2008-07-09 00:50:00,4.75546,4.75597,4.75412,4.75426,68000000.0
2008-07-09 00:55:00,4.75562,4.75609,4.75425,4.75486,67000000.0
2008-07-09 01:00:00,4.75571,4.75571,4.75327,4.75445,65000000.0
2008-07-09 01:05:00,4.75419,4.75514,4.75334,4.75436,66000000.0
2008-07-09 01:10:00,4.75332,4.75554,4.75332,4.75545,69000000.0
2008-07-09 01:15:00,4.75394,4.75584,4.75365,4.75409,69000000.0
2008-07-09 01:20:00,4.75475,4.75528,4.75338,4.75445,71000000.0
2008-07-09 01:25:00,4.75368,4.75587,4.75355,4.75516,64000000.0
2008-07-09 01:30:00,4.75502,4.75582,4.75435,4.7554,59000000.0
2008-07-09 01:35:00,4.75505,4.75587,4.75382,4.75521,74000000.0
2008-07-09 01:40:00,4.7556,4.75625,4.75439,4.75529,70000000.0
2008-07-09 01:45:00,4.75452,4.75567,4.75377,4.75383,74000000.0
2008-07-09 01:50:00,4.75455,4.75548,4.75376,4.75463,73000000.0
2008-07-09 01:55:00,4.75428,4.75542,4.75315,4.75489,69000000.0
2008-07-09 02:00:00,4.75456,4.75596,4.75386,4.75429,61000000.0
2008-07-09 02:05:00,4.75451,4.75534,4.75298,4.7542,67000000.0
2008-07-09 02:10:00,4.75444,4.75444,4.75243,4.75257,68000000.0
2008-07-09 02:15:00,4.75329,4.7543,4.75265,4.75344,72000000.0
2008-07-09 02:20:00,4.75354,4.75551,4.75324,4.75486,71000000.0
2008-07-09 02:25:00,4.75445,4.7554,4.75332,4.75466,68000000.0
2008-07-09 02:30:00,4.7541,4.75522,4.75336,4.7539,70000000.0
2008-07-09 02:35:00,4.75437,4.75519,4.7533,4.75411,59000000.0
2008-07-09 02:40:00,4.75461,4.75536,4.75311,4.7539,63000000.0
2008-07-09 02:45:00,4.75386,4.75484,4.75314,4.75325,55000000.0
2008-07-09 02:50:00,4.75429,4.75636,4.75342,4.75528,70000000.0
2008-07-09 02:55:00,4.75494,4.75665,4.75469,4.75506,63000000.0
2008-07-09 03:00:00,4.75552,4.7591,4.75485,4.75802,66000000.0
2008-07-09 03:05:00,4.75722,4.75913,4.75658,4.75879,60000000.0
2008-07-09 03:10:00,4.75833,4.7585,4.75665,4.75831,63000000.0
2008-07-09 03:15:00,4.75746,4.75931,4.75719,4.75832,61000000.0
2008-07-09 03:20:00,4.75826,4.75931,4.7567,4.75776,80000000.0
2008-07-09 03:25:00,4.75719,4.75844,4.75681,4.75814,64000000.0
2008-07-09 03:30:00,4.75765,4.75985,4.75648,4.75883,66000000.0
2008-07-09 03:35:00,4.75904,4.75993,4.75701,4.7578,60000000.0
2008-07-09 03:40:00,4.75739,4.75842,4.75516,4.75641,65000000.0
2008-07-09 03:45:00,4.75667,4.75746,4.75405,4.75491,63000000.0
2008-07-09 03:50:00,4.75554,4.75679,4.75472,4.75525,62000000.0
2008-07-09 03:55:00,4.75507,4.75768,4.75504,4.7565,70000000.0
2008-07-09 04:00:00,4.75672,4.75762,4.75581,4.75694,76000000.0
2008-07-09 04:05:00,4.75596,4.75755,4.75489,4.75625,67000000.0
2008-07-09 04:10:00,4.75658,4.75703,4.7553,4.75594,76000000.0
2008-07-09 04:15:00,4.75575,4.75672,4.75506,4.75641,80000000.0
2008-07-09 04:20:00,4.75579,4.75691,4.75479,4.75497,62000000.0
2008-07-09 04:25:00,4.75508,4.75724,4.75508,4.75598,72000000.0
2008-07-09 04:30:00,4.75653,4.75687,4.75422,4.75439,64000000.0
2008-07-09 04:35:00,4.7551,4.7566,4.75436,4.75564,66000000.0
2008-07-09 04:40:00,4.75575,4.75689,4.75443,4.75534,65000000.0
2008-07-09 04:45:00,4.75476,4.75622,4.75419,4.75489,66000000.0
2008-07-09 04:50:00,4.75573,4.75622,4.754,4.75431,60000000.0
2008-07-09 04:55:00,4.75554,4.75562,4.75309,4.75388,68000000.0
2008-07-09 05:00:00,4.75489,4.75549,4.7534,4.75483,64000000.0
2008-07-09 05:05:00,4.75404,4.75517,4.75329,4.75432,70000000.0
2008-07-09 05:10:00,4.75421,4.75466,4.75245,4.75432,68000000.0
2008-07-09 05:15:00,4.75377,4.75474,4.75251,4.7531,63000000.0
2008-07-09 05:20:00,4.75365,4.75407,4.75167,4.75286,56000000.0
2008-07-09 05:25:00,4.75402,4.75426,4.75221,4.75328,60000000.0
2008-07-09 05:30:00,4.75368,4.75489,4.75269,4.75407,63000000.0
2008-07-09 05:35:00,4.75318,4.75539,4.75309,4.7541,69000000.0
2008-07-09 05:40:00,4.75383,4.75432,4.75251,4.75286,69000000.0
2008-07-09 05:45:00,4.75429,4.75491,4.75272,4.75272,64000000.0
2008-07-09 05:50:00,4.75408,4.75494,4.75282,4.75448,67000000.0
2008-07-09 05:55:00,4.75549,4.75635,4.75382,4.7552,79000000.0
2008-07-09 06:00:00,4.756,4.75607,4.75422,4.75583,72000000.0
2008-07-09 06:05:00,4.75401,4.75586,4.75327,4.75458,62000000.0
2008-07-09 06:10:00,4.75338,4.75462,4.75292,4.75292,62000000.0
2008-07-09 06:15:00,4.753,4.75406,4.75225,4.75292,65000000.0
2008-07-09 06:20:00,4.75285,4.75605,4.75285,4.75479,88000000.0
2008-07-09 06:25:00,4.75422,4.75603,4.75195,4.75195,59000000.0
2008-07-09 06:30:00,4.7523,4.75342,4.74771,4.74771,58000000.0
2008-07-09 06:35:00,4.74888,4.75017,4.74736,4.74863,52000000.0
2008-07-09 06:40:00,4.7487,4.74893,4.74527,4.74775,68000000.0
2008-07-09 06:45:00,4.74875,4.74881,4.74574,4.74674,62000000.0
2008-07-09 06:50:00,4.74658,4.74841,4.74569,4.74611,66000000.0
2008-07-09 06:55:00,4.7462,4.74766,4.74508,4.74571,72000000.0
2008-07-09 07:00:00,4.74541,4.74718,4.74394,4.74559,65000000.0
2008-07-09 07:05:00,4.74468,4.74625,4.74284,4.74378,62000000.0
2008-07-09 07:10:00,4.74379,4.7445,4.74075,4.74231,67000000.0
2008-07-09 07:15:00,4.74119,4.74336,4.74023,4.74113,89000000.0
2008-07-09 07:20:00,4.74101,4.7422,4.73963,4.7411,70000000.0
2008-07-09 07:25:00,4.74083,4.75003,4.73827,4.73867,59000000.0
2008-07-09 07:30:00,4.74019,4.7421,4.73865,4.73972,63000000.0
2008-07-09 07:35:00,4.73964,4.74184,4.73861,4.74096,65000000.0
2008-07-09 07:40:00,4.74247,4.74247,4.73945,4.74064,64000000.0
2008-07-09 07:45:00,4.74087,4.74237,4.73873,4.74045,66000000.0
2008-07-09 07:50:00,4.74012,4.74039,4.73717,4.73717,65000000.0
2008-07-09 07:55:00,4.73854,4.73961,4.73738,4.73826,67000000.0
2008-07-09 08:00:00,4.73987,4.73987,4.73687,4.73839,68000000.0
2008-07-09 08:05:00,4.73959,4.74123,4.73821,4.73911,71000000.0
2008-07-09 08:10:00,4.73938,4.73951,4.73576,4.73838,70000000.0
2008-07-09 08:15:00,4.73703,4.73991,4.7369,4.73983,70000000.0
2008-07-09 08:20:00,4.73932,4.74035,4.73757,4.73779,63000000.0
2008-07-09 08:25:00,4.73977,4.74134,4.73765,4.74008,66000000.0
2008-07-09 08:30:00,4.74064,4.7419,4.73934,4.74012,62000000.0
2008-07-09 08:35:00,4.73992,4.74257,4.73942,4.74238,72000000.0
2008-07-09 08:40:00,4.74159,4.74378,4.7409,4.74352,61000000.0
2008-07-09 08:45:00,4.74321,4.74321,4.74003,4.74217,68000000.0
2008-07-09 08:50:00,4.74191,4.74252,4.73958,4.74147,76000000.0
2008-07-09 08:55:00,4.74114,4.74241,4.73976,4.74049,70000000.0
2008-07-09 09:00:00,4.741,4.74675,4.74008,4.74432,71000000.0
2008-07-09 09:05:00,4.74534,4.74667,4.74407,4.74596,63000000.0
2008-07-09 09:10:00,4.7454,4.74591,4.74288,4.74387,66000000.0
2008-07-09 09:15:00,4.74308,4.74361,4.74026,4.74141,67000000.0
2008-07-09 09:20:00,4.74248,4.74726,4.74172,4.7464,76000000.0
2008-07-09 09:25:00,4.74631,4.75045,4.74512,4.74876,65000000.0
2008-07-09 09:30:00,4.74917,4.75044,4.74762,4.74857,67000000.0
2008-07-09 09:35:00,4.74905,4.74997,4.74632,4.74746,63000000.0
2008-07-09 09:40:00,4.74887,4.75118,4.7481,4.75104,61000000.0
2008-07-09 09:45:00,4.7501,4.75047,4.74762,4.74928,58000000.0
2008-07-09 09:50:00,4.74981,4.75186,4.74815,4.75186,73000000.0
2008-07-09 09:55:00,4.75127,4.75285,4.7495,4.75048,72000000.0
2008-07-09 10:00:00,4.75094,4.75149,4.74877,4.75078,66000000.0
2008-07-09 10:05:00,4.75168,4.75217,4.74835,4.74979,86000000.0
2008-07-09 10:10:00,4.75,4.75017,4.748,4.74872,60000000.0
2008-07-09 10:15:00,4.74951,4.75232,4.74938,4.74983,76000000.0
2008-07-09 10:20:00,4.75009,4.75025,4.74756,4.74913,64000000.0
2008-07-09 10:25:00,4.74864,4.74918,4.74695,4.74814,63000000.0
2008-07-09 10:30:00,4.74914,4.75033,4.7477,4.74938,62000000.0
2008-07-09 10:35:00,4.75014,4.75523,4.74846,4.75523,55000000.0
2008-07-09 10:40:00,4.75443,4.75744,4.7507,4.75389,71000000.0
2008-07-09 10:45:00,4.75516,4.75612,4.75353,4.75406,57000000.0
2008-07-09 10:50:00,4.75464,4.755,4.75217,4.75278,73000000.0
2008-07-09 10:55:00,4.75328,4.75576,4.75267,4.75331,62000000.0
2008-07-09 11:00:00,4.75481,4.75533,4.75256,4.75416,52000000.0
2008-07-09 11:05:00,4.75436,4.75436,4.74843,4.7493,66000000.0
2008-07-09 11:10:00,4.75106,4.75333,4.74943,4.75199,59000000.0
2008-07-09 11:15:00,4.75179,4.75233,4.74794,4.74937,86000000.0
2008-07-09 11:20:00,4.74777,4.75026,4.74638,4.74805,78000000.0
2008-07-09 11:25:00,4.74707,4.74889,4.74639,4.74749,53000000.0
2008-07-09 11:30:00,4.74807,4.74958,4.74727,4.74771,51000000.0
2008-07-09 11:35:00,4.74784,4.74888,4.74641,4.74769,65000000.0
2008-07-09 11:40:00,4.74676,4.74925,4.74676,4.74894,66000000.0
2008-07-09 11:45:00,4.749,4.75,4.74725,4.74823,64000000.0
2008-07-09 11:50:00,4.74843,4.74928,4.74691,4.74707,70000000.0
2008-07-09 11:55:00,4.74858,4.74858,4.74607,4.74825,61000000.0
2008-07-09 12:00:00,4.7467,4.74823,4.74426,4.74579,74000000.0
2008-07-09 12:05:00,4.74626,4.74725,4.74413,4.74613,75000000.0
2008-07-09 12:10:00,4.74644,4.74711,4.7445,4.74657,81000000.0
2008-07-09 12:15:00,4.74639,4.7468,4.74426,4.74536,62000000.0
2008-07-09 12:20:00,4.74425,4.74556,4.74243,4.74461,52000000.0
2008-07-09 12:25:00,4.74416,4.74506,4.74183,4.74282,68000000.0
2008-07-09 12:30:00,4.74185,4.74325,4.73868,4.74098,71000000.0
2008-07-09 12:35:00,4.73966,4.74092,4.73725,4.73955,59000000.0
2008-07-09 12:40:00,4.73944,4.74199,4.73862,4.74032,68000000.0
2008-07-09 12:45:00,4.74245,4.74269,4.74062,4.74224,61000000.0
2008-07-09 12:50:00,4.74299,4.74422,4.74181,4.74335,68000000.0
2008-07-09 12:55:00,4.74331,4.74366,4.7411,4.7411,76000000.0
2008-07-09 13:00:00,4.74152,4.74264,4.73979,4.74002,71000000.0
2008-07-09 13:05:00,4.7403,4.74182,4.73935,4.73935,60000000.0
2008-07-09 13:10:00,4.74029,4.74117,4.73865,4.74113,56000000.0
2008-07-09 13:15:00,4.73963,4.74217,4.73947,4.74155,77000000.0
2008-07-09 13:20:00,4.74116,4.74251,4.73999,4.74035,63000000.0
2008-07-09 13:25:00,4.74234,4.74399,4.74026,4.74207,60000000.0
2008-07-09 13:30:00,4.74281,4.747,4.74237,4.74642,65000000.0
2008-07-09 13:35:00,4.74599,4.74655,4.74372,4.74391,52000000.0
2008-07-09 13:40:00,4.746,4.74769,4.74444,4.74675,76000000.0
2008-07-09 13:45:00,4.74802,4.74824,4.74577,4.7468,56000000.0
2008-07-09 13:50:00,4.74646,4.74755,4.74568,4.74615,60000000.0
2008-07-09 13:55:00,4.74734,4.74745,4.74517,4.74626,72000000.0
2008-07-09 14:00:00,4.74607,4.74736,4.74267,4.7442,59000000.0
2008-07-09 14:05:00,4.74399,4.74503,4.74084,4.74248,58000000.0
2008-07-09 14:10:00,4.74255,4.74308,4.74007,4.74127,64000000.0
2008-07-09 14:15:00,4.74037,4.74433,4.73993,4.74433,55000000.0
2008-07-09 14:20:00,4.74175,4.74385,4.74064,4.74148,65000000.0
2008-07-09 14:25:00,4.74139,4.74204,4.739,4.74044,55000000.0
2008-07-09 14:30:00,4.74164,4.74218,4.74028,4.74028,62000000.0
2008-07-09 14:35:00,4.74147,4.74147,4.73807,4.73872,78000000.0
2008-07-09 14:40:00,4.73867,4.74004,4.73805,4.73982,63000000.0
2008-07-09 14:45:00,4.73932,4.74159,4.73866,4.74088,79000000.0
2008-07-09 14:50:00,4.74051,4.74184,4.73975,4.74182,77000000.0
2008-07-09 14:55:00,4.74173,4.74196,4.73962,4.74168,81000000.0
2008-07-09 15:00:00,4.74111,4.74238,4.7396,4.7403,62000000.0
2008-07-09 15:05:00,4.74118,4.74286,4.74056,4.74213,66000000.0
2008-07-09 15:10:00,4.74203,4.74318,4.74004,4.74004,65000000.0
2008-07-09 15:15:00,4.7414,4.74171,4.73723,4.73798,70000000.0
2008-07-09 15:20:00,4.73759,4.73943,4.737,4.73779,64000000.0
2008-07-09 15:25:00,4.73947,4.74122,4.7379,4.74081,61000000.0
2008-07-09 15:30:00,4.74069,4.74085,4.73802,4.73954,57000000.0
2008-07-09 15:35:00,4.73978,4.74049,4.73467,4.73536,70000000.0
2008-07-09 15:40:00,4.73519,4.73609,4.73346,4.7351,56000000.0
2008-07-09 15:45:00,4.73484,4.73606,4.73137,4.73284,63000000.0
2008-07-09 15:50:00,4.73224,4.73378,4.73095,4.73162,61000000.0
2008-07-09 15:55:00,4.7316,4.73426,4.73135,4.73369,63000000.0
2008-07-09 16:00:00,4.73435,4.73519,4.73279,4.73434,52000000.0
2008-07-09 16:05:00,4.73284,4.73745,4.73284,4.73609,68000000.0
2008-07-09 16:10:00,4.73646,4.73694,4.73471,4.7362,62000000.0
2008-07-09 16:15:00,4.73623,4.73798,4.73556,4.73685,64000000.0
2008-07-09 16:20:00,4.73627,4.73763,4.73569,4.73654,60000000.0
2008-07-09 16:25:00,4.73614,4.73833,4.73589,4.73609,74000000.0
2008-07-09 16:30:00,4.73671,4.73735,4.73467,4.7361,64000000.0
2008-07-09 16:35:00,4.73509,4.73703,4.73317,4.73468,76000000.0
2008-07-09 16:40:00,4.73523,4.73576,4.73266,4.73307,63000000.0
2008-07-09 16:45:00,4.7322,4.73435,4.73162,4.73208,67000000.0
2008-07-09 16:50:00,4.73251,4.73457,4.73065,4.73386,71000000.0
2008-07-09 16:55:00,4.73555,4.73866,4.73391,4.73691,61000000.0
2008-07-09 17:00:00,4.7363,4.73902,4.7354,4.73592,49000000.0
2008-07-09 17:05:00,4.73634,4.73645,4.73316,4.73336,72000000.0
2008-07-09 17:10:00,4.73257,4.73408,4.73096,4.73223,55000000.0
2008-07-09 17:15:00,4.73114,4.73536,4.73081,4.73536,62000000.0
2008-07-09 17:20:00,4.73347,4.73838,4.73335,4.73664,72000000.0
2008-07-09 17:25:00,4.7371,4.74108,4.73701,4.74,57000000.0
2008-07-09 17:30:00,4.74142,4.74199,4.73765,4.73846,60000000.0
2008-07-09 17:35:00,4.73901,4.73901,4.73554,4.73582,60000000.0
2008-07-09 17:40:00,4.73682,4.73791,4.73529,4.73552,74000000.0
2008-07-09 17:45:00,4.73611,4.73611,4.73274,4.73436,70000000.0
2008-07-09 17:50:00,4.73475,4.73486,4.73162,4.73175,50000000.0
2008-07-09 17:55:00,4.73195,4.73376,4.72995,4.73092,75000000.0
2008-07-09 18:00:00,4.73162,4.73377,4.73097,4.73324,68000000.0
2008-07-09 18:05:00,4.73179,4.73366,4.73092,4.73197,74000000.0
2008-07-09 18:10:00,4.73362,4.73535,4.73246,4.73477,76000000.0
2008-07-09 18:15:00,4.735,4.74027,4.73414,4.7399,74000000.0
2008-07-09 18:20:00,4.7394,4.73994,4.73713,4.73916,85000000.0
2008-07-09 18:25:00,4.7387,4.73955,4.7361,4.73683,69000000.0
2008-07-09 18:30:00,4.73681,4.73787,4.73578,4.73767,68000000.0
2008-07-09 18:35:00,4.73776,4.73776,4.73429,4.73429,74000000.0
2008-07-09 18:40:00,4.73535,4.73622,4.73271,4.73468,72000000.0
2008-07-09 18:45:00,4.73496,4.736,4.73333,4.73456,67000000.0
2008-07-09 18:50:00,4.73562,4.73643,4.7335,4.73564,66000000.0
2008-07-09 18:55:00,4.73466,4.73648,4.73438,4.73647,62000000.0
2008-07-09 19:00:00,4.73695,4.73725,4.73398,4.73526,70000000.0
2008-07-09 19:05:00,4.73551,4.73708,4.73461,4.7363,81000000.0
2008-07-09 19:10:00,4.7363,4.7363,4.73412,4.73588,76000000.0
2008-07-09 19:15:00,4.73533,4.7371,4.73434,4.73474,58000000.0
2008-07-09 19:20:00,4.73524,4.73724,4.73495,4.73687,56000000.0
2008-07-09 19:25:00,4.73764,4.7386,4.7361,4.73787,62000000.0
2008-07-09 19:30:00,4.7384,4.73922,4.73727,4.73866,56000000.0
2008-07-09 19:35:00,4.73734,4.7385,4.73593,4.73745,64000000.0
2008-07-09 19:40:00,4.7369,4.73836,4.73594,4.73638,59000000.0
2008-07-09 19:45:00,4.7373,4.73757,4.73551,4.73646,58000000.0
2008-07-09 19:50:00,4.73664,4.73719,4.73548,4.7364,73000000.0
2008-07-09 19:55:00,4.7364,4.73743,4.73543,4.73607,65000000.0
2008-07-09 20:00:00,4.73618,4.73766,4.73511,4.73665,62000000.0
2008-07-09 20:05:00,4.73642,4.73747,4.73587,4.73632,67000000.0
2008-07-09 20:10:00,4.73716,4.73832,4.73626,4.73684,59000000.0
2008-07-09 20:15:00,4.73709,4.73806,4.73604,4.73645,55000000.0
2008-07-09 20:20:00,4.73729,4.73776,4.73577,4.73776,63000000.0
2008-07-09 20:25:00,4.73733,4.73755,4.73506,4.73579,61000000.0
2008-07-09 20:30:00,4.7371,4.73827,4.73546,4.73654,78000000.0
2008-07-09 20:35:00,4.73691,4.73752,4.73476,4.73476,76000000.0
2008-07-09 20:40:00,4.73547,4.73692,4.73467,4.73609,80000000.0
2008-07-09 20:45:00,4.73468,4.7355,4.73248,4.73343,82000000.0
2008-07-09 20:50:00,4.73312,4.7341,4.73146,4.73244,59000000.0
2008-07-09 20:55:00,4.73227,4.73402,4.73059,4.7319,58000000.0
2008-07-09 21:00:00,4.73115,4.73295,4.73062,4.73276,64000000.0
2008-07-09 21:05:00,4.73241,4.73463,4.73234,4.73442,56000000.0
2008-07-09 21:10:00,4.73318,4.73535,4.73318,4.7337,69000000.0
2008-07-09 21:15:00,4.73409,4.73608,4.7337,4.73382,71000000.0
2008-07-09 21:20:00,4.73438,4.73544,4.73362,4.73497,72000000.0
2008-07-09 21:25:00,4.73382,4.73527,4.73328,4.73364,58000000.0
2008-07-09 21:30:00,4.73467,4.73521,4.73369,4.73464,71000000.0
2008-07-09 21:35:00,4.73381,4.7374,4.73367,4.73584,68000000.0
2008-07-09 21:40:00,4.73632,4.73713,4.73412,4.73412,69000000.0
2008-07-09 21:45:00,4.73504,4.73671,4.7341,4.73561,73000000.0
2008-07-09 21:50:00,4.73512,4.73636,4.73425,4.7352,81000000.0
2008-07-09 21:55:00,4.73589,4.73598,4.73324,4.73381,77000000.0
2008-07-09 22:00:00,4.73507,4.73548,4.7333,4.73373,70000000.0
2008-07-09 22:05:00,4.73532,4.73557,4.73355,4.73443,62000000.0
2008-07-09 22:10:00,4.73419,4.73533,4.73046,4.73054,77000000.0
2008-07-09 22:15:00,4.73048,4.73193,4.72979,4.73162,61000000.0
2008-07-09 22:20:00,4.73221,4.73342,4.73095,4.73141,78000000.0
2008-07-09 22:25:00,4.73264,4.73273,4.72974,4.73064,76000000.0
2008-07-09 22:30:00,4.73141,4.73221,4.73005,4.73069,66000000.0
2008-07-09 22:35:00,4.73293,4.73296,4.73091,4.73148,79000000.0
2008-07-09 22:40:00,4.73238,4.73256,4.72989,4.73168,67000000.0
2008-07-09 22:45:00,4.73069,4.73195,4.73004,4.73109,59000000.0
2008-07-09 22:50:00,4.73191,4.73324,4.73033,4.73257,72000000.0
2008-07-09 22:55:00,4.73234,4.73301,4.73115,4.73171,62000000.0
2008-07-09 23:00:00,4.73056,4.73291,4.73056,4.73192,65000000.0
2008-07-09 23:05:00,4.73234,4.73299,4.73133,4.73214,71000000.0
2008-07-09 23:10:00,4.73093,4.73267,4.73093,4.73262,63000000.0
2008-07-09 23:15:00,4.7321,4.73291,4.73097,4.73219,54000000.0
2008-07-09 23:20:00,4.73245,4.73347,4.73101,4.73307,64000000.0
2008-07-09 23:25:00,4.73213,4.73286,4.73019,4.73268,66000000.0
2008-07-09 23:30:00,4.73215,4.73279,4.72977,4.73139,53000000.0
2008-07-09 23:35:00,4.73202,4.73275,4.73084,4.73137,62000000.0
2008-07-09 23:40:00,4.73235,4.73309,4.731,4.73235,57000000.0
2008-07-09 23:45:00,4.73251,4.73405,4.73177,4.73371,77000000.0
2008-07-09 23:50:00,4.73209,4.73396,4.73209,4.73323,66000000.0
2008-07-09 23:55:00,4.73337,4.7342,4.73259,4.73352,70000000.0
2008-07-10 00:00:00,4.7324,4.73384,4.73154,4.73306,63000000.0
2008-07-10 00:05:00,4.73218,4.73429,4.73203,4.73285,74000000.0
2008-07-10 00:10:00,4.73297,4.73306,4.73179,4.73203,53000000.0
2008-07-10 00:15:00,4.73215,4.73416,4.73181,4.73335,82000000.0
2008-07-10 00:20:00,4.73461,4.73493,4.73298,4.73475,60000000.0
2008-07-10 00:25:00,4.73502,4.73508,4.7334,4.73451,68000000.0
2008-07-10 00:30:00,4.73493,4.73523,4.73295,4.73385,71000000.0
2008-07-10 00:35:00,4.73389,4.73506,4.73305,4.73341,62000000.0
2008-07-10 00:40:00,4.73365,4.73529,4.73359,4.73464,50000000.0
2008-07-10 00:45:00,4.73333,4.73525,4.73306,4.73497,80000000.0
2008-07-10 00:50:00,4.73504,4.73506,4.73325,4.73357,68000000.0
2008-07-10 00:55:00,4.73372,4.73477,4.73275,4.73445,67000000.0
2008-07-10 01:00:00,4.735,4.73592,4.73413,4.7353,65000000.0
2008-07-10 01:05:00,4.73479,4.73559,4.73391,4.73484,66000000.0
2008-07-10 01:10:00,4.73452,4.73696,4.73452,4.73567,69000000.0
2008-07-10 01:15:00,4.73663,4.73663,4.73459,4.73539,69000000.0
2008-07-10 01:20:00,4.73563,4.73628,4.73398,4.73507,71000000.0
2008-07-10 01:25:00,4.73597,4.73612,4.73415,4.73505,64000000.0
2008-07-10 01:30:00,4.73588,4.73607,4.73421,4.73484,59000000.0
2008-07-10 01:35:00,4.73465,4.73632,4.73434,4.73574,74000000.0
2008-07-10 01:40:00,4.73536,4.7361,4.73426,4.73575,70000000.0
2008-07-10 01:45:00,4.73435,4.73607,4.73415,4.73522,74000000.0
2008-07-10 01:50:00,4.73538,4.73652,4.73406,4.73628,73000000.0
2008-07-10 01:55:00,4.73533,4.73648,4.7343,4.73562,69000000.0
2008-07-10 02:00:00,4.73615,4.7368,4.73507,4.73526,61000000.0
2008-07-10 02:05:00,4.73516,4.73646,4.73476,4.7349,67000000.0
2008-07-10 02:10:00,4.73527,4.73673,4.73471,4.73601,68000000.0
2008-07-10 02:15:00,4.73659,4.7368,4.73514,4.73578,72000000.0
2008-07-10 02:20:00,4.7369,4.7369,4.73491,4.73537,71000000.0
2008-07-10 02:25:00,4.73587,4.73593,4.73372,4.73514,68000000.0
2008-07-10 02:30:00,4.73527,4.736,4.73421,4.73509,70000000.0
2008-07-10 02:35:00,4.73421,4.73617,4.73366,4.73617,59000000.0
2008-07-10 02:40:00,4.73656,4.73724,4.73524,4.73618,63000000.0
2008-07-10 02:45:00,4.73548,4.73698,4.73464,4.73584,55000000.0
2008-07-10 02:50:00,4.73675,4.73715,4.73532,4.73613,70000000.0
2008-07-10 02:55:00,4.73699,4.73706,4.73492,4.7355,63000000.0
2008-07-10 03:00:00,4.73611,4.7366,4.73496,4.73514,66000000.0
2008-07-10 03:05:00,4.73493,4.73695,4.73493,4.73659,60000000.0
2008-07-10 03:10:00,4.73695,4.7378,4.73577,4.7375,63000000.0
2008-07-10 03:15:00,4.73705,4.73901,4.73639,4.73771,61000000.0
2008-07-10 03:20:00,4.73805,4.73982,4.73724,4.73927,80000000.0
2008-07-10 03:25:00,4.73869,4.73945,4.73771,4.73902,64000000.0
2008-07-10 03:30:00,4.73938,4.73938,4.73354,4.73438,66000000.0
2008-07-10 03:35:00,4.73368,4.73589,4.73314,4.7351,60000000.0
2008-07-10 03:40:00,4.73503,4.7358,4.73386,4.73515,65000000.0
2008-07-10 03:45:00,4.73571,4.73833,4.73453,4.73766,63000000.0
2008-07-10 03:50:00,4.738,4.738,4.73604,4.73668,62000000.0
2008-07-10 03:55:00,4.7373,4.73898,4.73637,4.7373,70000000.0
2008-07-10 04:00:00,4.73793,4.73827,4.73643,4.73755,76000000.0
2008-07-10 04:05:00,4.73738,4.73776,4.73543,4.73658,67000000.0
2008-07-10 04:10:00,4.73584,4.73714,4.7349,4.73585,76000000.0
2008-07-10 04:15:00,4.73608,4.73828,4.73518,4.73623,80000000.0
2008-07-10 04:20:00,4.73566,4.73724,4.73497,4.73545,62000000.0
2008-07-10 04:25:00,4.7355,4.73683,4.73446,4.73551,72000000.0
2008-07-10 04:30:00,4.73521,4.73683,4.73506,4.73564,64000000.0
2008-07-10 04:35:00,4.73575,4.73694,4.73509,4.73611,66000000.0
2008-07-10 04:40:00,4.73562,4.73696,4.73549,4.73655,65000000.0
2008-07-10 04:45:00,4.73605,4.73677,4.73539,4.73591,66000000.0
2008-07-10 04:50:00,4.73606,4.73667,4.73535,4.73583,60000000.0
2008-07-10 04:55:00,4.73552,4.73709,4.73538,4.73563,68000000.0
2008-07-10 05:00:00,4.73653,4.73691,4.73456,4.73512,64000000.0
2008-07-10 05:05:00,4.73603,4.73632,4.73458,4.73522,70000000.0
2008-07-10 05:10:00,4.73603,4.7369,4.73426,4.73613,68000000.0
2008-07-10 05:15:00,4.73515,4.73662,4.73503,4.73585,63000000.0
2008-07-10 05:20:00,4.73468,4.73664,4.73418,4.73418,56000000.0
2008-07-10 05:25:00,4.73403,4.73661,4.73383,4.73661,60000000.0
2008-07-10 05:30:00,4.73567,4.73747,4.73554,4.73632,63000000.0
2008-07-10 05:35:00,4.7369,4.73802,4.73597,4.7376,69000000.0
2008-07-10 05:40:00,4.73749,4.738,4.73544,4.73589,69000000.0
2008-07-10 05:45:00,4.73635,4.73722,4.73576,4.73645,64000000.0
2008-07-10 05:50:00,4.73615,4.73722,4.7359,4.73618,67000000.0
2008-07-10 05:55:00,4.73762,4.73762,4.73554,4.73623,79000000.0
2008-07-10 06:00:00,4.73624,4.73739,4.73583,4.73625,72000000.0
2008-07-10 06:05:00,4.73641,4.73706,4.73547,4.73682,62000000.0
2008-07-10 06:10:00,4.73554,4.73714,4.73548,4.7369,62000000.0
2008-07-10 06:15:00,4.73699,4.73839,4.73604,4.7377,65000000.0
2008-07-10 06:20:00,4.7365,4.73808,4.73618,4.73709,88000000.0
2008-07-10 06:25:00,4.73726,4.73833,4.73678,4.73708,59000000.0
2008-07-10 06:30:00,4.73769,4.73854,4.73671,4.73671,58000000.0
2008-07-10 06:35:00,4.73698,4.73757,4.73568,4.73603,52000000.0
2008-07-10 06:40:00,4.73621,4.73761,4.73589,4.73678,68000000.0
2008-07-10 06:45:00,4.73626,4.73714,4.73522,4.73615,62000000.0
2008-07-10 06:50:00,4.73644,4.73691,4.73534,4.73603,66000000.0
2008-07-10 06:55:00,4.73553,4.73731,4.73534,4.73573,72000000.0
2008-07-10 07:00:00,4.73677,4.73773,4.73568,4.73713,65000000.0
2008-07-10 07:05:00,4.73751,4.73781,4.73558,4.73722,62000000.0
2008-07-10 07:10:00,4.73746,4.73868,4.73616,4.73868,67000000.0
2008-07-10 07:15:00,4.7372,4.73966,4.73689,4.73898,89000000.0
2008-07-10 07:20:00,4.73868,4.7399,4.7375,4.73899,70000000.0
2008-07-10 07:25:00,4.73895,4.73971,4.73741,4.73895,59000000.0
2008-07-10 07:30:00,4.73868,4.73962,4.73795,4.73811,63000000.0
2008-07-10 07:35:00,4.73884,4.7396,4.73531,4.73833,65000000.0
2008-07-10 07:40:00,4.73784,4.73936,4.73455,4.73817,64000000.0
2008-07-10 07:45:00,4.73746,4.73902,4.73696,4.7372,66000000.0
2008-07-10 07:50:00,4.73873,4.73873,4.73691,4.73853,65000000.0
2008-07-10 07:55:00,4.73866,4.73913,4.7369,4.73811,67000000.0
2008-07-10 08:00:00,4.7372,4.73833,4.73623,4.73684,68000000.0
2008-07-10 08:05:00,4.73716,4.73908,4.736,4.7375,71000000.0
2008-07-10 08:10:00,4.73687,4.73769,4.73456,4.73672,70000000.0
2008-07-10 08:15:00,4.73659,4.73659,4.73289,4.73418,70000000.0
2008-07-10 08:20:00,4.73328,4.73418,4.73227,4.73311,63000000.0
2008-07-10 08:25:00,4.73296,4.73394,4.72843,4.72934,66000000.0
2008-07-10 08:30:00,4.73096,4.73185,4.72759,4.72792,62000000.0
2008-07-10 08:35:00,4.72852,4.73165,4.72622,4.73165,72000000.0
2008-07-10 08:40:00,4.73049,4.73426,4.7284,4.73329,61000000.0
2008-07-10 08:45:00,4.73339,4.73722,4.7331,4.73722,68000000.0
2008-07-10 08:50:00,4.73729,4.73831,4.73242,4.73707,76000000.0
2008-07-10 08:55:00,4.7358,4.73749,4.73491,4.73562,70000000.0
2008-07-10 09:00:00,4.73641,4.73752,4.73444,4.73714,71000000.0
2008-07-10 09:05:00,4.73724,4.73724,4.7335,4.73474,63000000.0
2008-07-10 09:10:00,4.73486,4.74107,4.73375,4.74107,66000000.0
2008-07-10 09:15:00,4.73951,4.74035,4.73626,4.73842,67000000.0
2008-07-10 09:20:00,4.73836,4.73973,4.73605,4.73656,76000000.0
2008-07-10 09:25:00,4.73672,4.74052,4.73605,4.73944,65000000.0
2008-07-10 09:30:00,4.73971,4.74003,4.73722,4.73802,67000000.0
2008-07-10 09:35:00,4.7381,4.73993,4.73696,4.73902,63000000.0
2008-07-10 09:40:00,4.7388,4.74262,4.73808,4.74031,61000000.0
2008-07-10 09:45:00,4.74132,4.74153,4.73842,4.73845,58000000.0
2008-07-10 09:50:00,4.73806,4.73976,4.73735,4.73763,73000000.0
2008-07-10 09:55:00,4.7387,4.73916,4.73648,4.73799,72000000.0
2008-07-10 10:00:00,4.73784,4.73818,4.73541,4.73541,66000000.0
2008-07-10 10:05:00,4.73669,4.73847,4.73547,4.73773,86000000.0
2008-07-10 10:10:00,4.73738,4.73806,4.7345,4.73567,60000000.0
2008-07-10 10:15:00,4.73551,4.73792,4.73425,4.73724,76000000.0
2008-07-10 10:20:00,4.73716,4.73948,4.73642,4.73932,64000000.0
2008-07-10 10:25:00,4.73813,4.7409,4.73813,4.7409,63000000.0
2008-07-10 10:30:00,4.73954,4.74069,4.7388,4.73995,62000000.0
2008-07-10 10:35:00,4.7395,4.7426,4.73923,4.74163,55000000.0
2008-07-10 10:40:00,4.73953,4.74205,4.73949,4.74202,71000000.0
2008-07-10 10:45:00,4.74088,4.74314,4.7402,4.74174,57000000.0
2008-07-10 10:50:00,4.74292,4.74457,4.74185,4.74375,73000000.0
2008-07-10 10:55:00,4.74438,4.74559,4.74284,4.74341,62000000.0
2008-07-10 11:00:00,4.74415,4.74472,4.74222,4.74472,52000000.0
2008-07-10 11:05:00,4.74414,4.74486,4.74185,4.743,66000000.0
2008-07-10 11:10:00,4.74254,4.74265,4.74085,4.74108,59000000.0
2008-07-10 11:15:00,4.7423,4.74264,4.74016,4.74217,86000000.0
2008-07-10 11:20:00,4.74234,4.74336,4.74096,4.74321,78000000.0
2008-07-10 11:25:00,4.7424,4.7452,4.74204,4.74479,53000000.0
2008-07-10 11:30:00,4.74496,4.7484,4.74496,4.74676,51000000.0
2008-07-10 11:35:00,4.74521,4.74743,4.74394,4.746,65000000.0
2008-07-10 11:40:00,4.74699,4.74771,4.74474,4.7465,66000000.0
2008-07-10 11:45:00,4.74584,4.74749,4.74471,4.74539,64000000.0
2008-07-10 11:50:00,4.74525,4.74619,4.74321,4.74362,70000000.0
2008-07-10 11:55:00,4.74341,4.74491,4.74199,4.74341,61000000.0
2008-07-10 12:00:00,4.74346,4.74481,4.7422,4.74337,74000000.0
2008-07-10 12:05:00,4.74191,4.74424,4.74168,4.74205,75000000.0
2008-07-10 12:10:00,4.74275,4.74342,4.74105,4.74301,81000000.0
2008-07-10 12:15:00,4.74323,4.74398,4.74173,4.74262,62000000.0
2008-07-10 12:20:00,4.7433,4.74411,4.74216,4.74233,52000000.0
2008-07-10 12:25:00,4.74236,4.74334,4.74109,4.74221,68000000.0
2008-07-10 12:30:00,4.7426,4.74373,4.74129,4.74278,71000000.0
2008-07-10 12:35:00,4.74253,4.74328,4.73984,4.74143,59000000.0
2008-07-10 12:40:00,4.74012,4.74294,4.73952,4.74133,68000000.0
2008-07-10 12:45:00,4.74237,4.74332,4.7409,4.74274,61000000.0
2008-07-10 12:50:00,4.74272,4.74398,4.74112,4.74274,68000000.0
2008-07-10 12:55:00,4.74157,4.74271,4.74094,4.74215,76000000.0
2008-07-10 13:00:00,4.74142,4.74298,4.74077,4.74228,71000000.0
2008-07-10 13:05:00,4.74202,4.744,4.7419,4.74275,60000000.0
2008-07-10 13:10:00,4.74472,4.74479,4.74274,4.74423,56000000.0
2008-07-10 13:15:00,4.74243,4.74381,4.74065,4.74259,77000000.0
2008-07-10 13:20:00,4.74233,4.74327,4.74071,4.74223,63000000.0
2008-07-10 13:25:00,4.7422,4.74407,4.741,4.74146,60000000.0
2008-07-10 13:30:00,4.74206,4.74426,4.7415,4.74398,65000000.0
2008-07-10 13:35:00,4.74425,4.74619,4.7429,4.74523,52000000.0
2008-07-10 13:40:00,4.74506,4.74732,4.7445,4.74624,76000000.0
2008-07-10 13:45:00,4.7463,4.74764,4.74455,4.74508,56000000.0
2008-07-10 13:50:00,4.7441,4.74802,4.7441,4.74647,60000000.0
2008-07-10 13:55:00,4.74643,4.74779,4.74519,4.74666,72000000.0
2008-07-10 14:00:00,4.74646,4.74739,4.74524,4.74574,59000000.0
2008-07-10 14:05:00,4.74668,4.7467,4.74239,4.74344,58000000.0
2008-07-10 14:10:00,4.74425,4.74442,4.74151,4.74238,64000000.0
2008-07-10 14:15:00,4.74225,4.74394,4.74205,4.74263,55000000.0
2008-07-10 14:20:00,4.74222,4.74392,4.74208,4.74247,65000000.0
2008-07-10 14:25:00,4.74363,4.74363,4.74073,4.74279,55000000.0
2008-07-10 14:30:00,4.74249,4.74544,4.74115,4.74251,62000000.0
2008-07-10 14:35:00,4.74269,4.74371,4.74137,4.74326,78000000.0
2008-07-10 14:40:00,4.74297,4.74408,4.74157,4.74339,63000000.0
2008-07-10 14:45:00,4.74311,4.74596,4.74203,4.74333,79000000.0
2008-07-10 14:50:00,4.74237,4.74415,4.74098,4.74293,77000000.0
2008-07-10 14:55:00,4.74179,4.74279,4.73853,4.74019,81000000.0
2008-07-10 15:00:00,4.73854,4.74,4.7363,4.73699,62000000.0
2008-07-10 15:05:00,4.73763,4.73884,4.73563,4.73681,66000000.0
2008-07-10 15:10:00,4.738,4.73923,4.73687,4.73687,65000000.0
2008-07-10 15:15:00,4.73742,4.74093,4.73706,4.74093,70000000.0
2008-07-10 15:20:00,4.73927,4.74196,4.73852,4.73902,64000000.0
2008-07-10 15:25:00,4.73915,4.73956,4.73743,4.73886,61000000.0
2008-07-10 15:30:00,4.73837,4.73997,4.73749,4.73892,57000000.0
2008-07-10 15:35:00,4.73807,4.73937,4.73491,4.7358,70000000.0
2008-07-10 15:40:00,4.73695,4.7382,4.73566,4.73669,56000000.0
2008-07-10 15:45:00,4.73842,4.7393,4.73666,4.73839,63000000.0
2008-07-10 15:50:00,4.73847,4.73995,4.73716,4.73883,61000000.0
2008-07-10 15:55:00,4.73887,4.73887,4.73676,4.7375,63000000.0
2008-07-10 16:00:00,4.7373,4.73941,4.73685,4.73718,52000000.0
2008-07-10 16:05:00,4.73747,4.73811,4.73185,4.7323,68000000.0
2008-07-10 16:10:00,4.73344,4.73464,4.72713,4.72896,62000000.0
2008-07-10 16:15:00,4.72919,4.72919,4.72301,4.72414,64000000.0
2008-07-10 16:20:00,4.72431,4.7244,4.72061,4.72242,60000000.0
2008-07-10 16:25:00,4.72046,4.7234,4.71851,4.72234,74000000.0
2008-07-10 16:30:00,4.72238,4.72296,4.71948,4.72165,64000000.0
2008-07-10 16:35:00,4.72015,4.72312,4.71949,4.72187,76000000.0
2008-07-10 16:40:00,4.7215,4.72258,4.71845,4.71966,63000000.0
2008-07-10 16:45:00,4.72012,4.72121,4.7158,4.71661,67000000.0
2008-07-10 16:50:00,4.71777,4.71858,4.71525,4.71681,71000000.0
2008-07-10 16:55:00,4.71509,4.71796,4.71434,4.71712,61000000.0
2008-07-10 17:00:00,4.71751,4.7195,4.71555,4.71781,49000000.0
2008-07-10 17:05:00,4.71927,4.71996,4.71765,4.71994,72000000.0
2008-07-10 17:10:00,4.71929,4.72085,4.7176,4.71797,55000000.0
2008-07-10 17:15:00,4.71765,4.71986,4.71476,4.71585,62000000.0
2008-07-10 17:20:00,4.71605,4.71974,4.71589,4.7191,72000000.0
2008-07-10 17:25:00,4.71868,4.72061,4.71744,4.71973,57000000.0
2008-07-10 17:30:00,4.71825,4.7221,4.71812,4.72089,60000000.0
2008-07-10 17:35:00,4.7225,4.72347,4.72025,4.7231,60000000.0
2008-07-10 17:40:00,4.7232,4.72325,4.71881,4.72089,74000000.0
2008-07-10 17:45:00,4.72138,4.72483,4.71917,4.7236,70000000.0
2008-07-10 17:50:00,4.72247,4.72585,4.72247,4.72524,50000000.0
2008-07-10 17:55:00,4.72514,4.72514,4.72249,4.72433,75000000.0
2008-07-10 18:00:00,4.72341,4.72567,4.72315,4.72478,68000000.0
2008-07-10 18:05:00,4.72448,4.72765,4.72355,4.72497,74000000.0
2008-07-10 18:10:00,4.72483,4.72634,4.7241,4.72593,76000000.0
2008-07-10 18:15:00,4.7244,4.72686,4.72433,4.72615,74000000.0
2008-07-10 18:20:00,4.72724,4.72738,4.72476,4.72616,85000000.0
2008-07-10 18:25:00,4.72554,4.72665,4.72301,4.72439,69000000.0
2008-07-10 18:30:00,4.72428,4.72474,4.72268,4.72319,68000000.0
2008-07-10 18:35:00,4.72431,4.72456,4.72263,4.72294,74000000.0
2008-07-10 18:40:00,4.72427,4.7249,4.72286,4.72321,72000000.0
2008-07-10 18:45:00,4.72422,4.72578,4.7225,4.72299,67000000.0
2008-07-10 18:50:00,4.72383,4.72429,4.72131,4.72199,66000000.0
2008-07-10 18:55:00,4.72176,4.72342,4.72138,4.72175,62000000.0
2008-07-10 19:00:00,4.72283,4.72411,4.72174,4.72293,70000000.0
2008-07-10 19:05:00,4.72277,4.72562,4.72199,4.72466,81000000.0
2008-07-10 19:10:00,4.72487,4.72539,4.72298,4.7245,76000000.0
2008-07-10 19:15:00,4.72512,4.72601,4.72405,4.72438,58000000.0
2008-07-10 19:20:00,4.72395,4.72571,4.72349,4.72407,56000000.0
2008-07-10 19:25:00,4.72389,4.72508,4.72274,4.72392,62000000.0
2008-07-10 19:30:00,4.72447,4.72571,4.7235,4.72472,56000000.0
2008-07-10 19:35:00,4.72448,4.72594,4.72358,4.72528,64000000.0
2008-07-10 19:40:00,4.72395,4.72525,4.72332,4.72497,59000000.0
2008-07-10 19:45:00,4.72416,4.72556,4.72361,4.7243,58000000.0
2008-07-10 19:50:00,4.72432,4.72557,4.72375,4.72394,73000000.0
2008-07-10 19:55:00,4.7238,4.72542,4.72277,4.72466,65000000.0
2008-07-10 20:00:00,4.72465,4.72494,4.72264,4.72378,62000000.0
2008-07-10 20:05:00,4.72377,4.72498,4.7227,4.7236,67000000.0
2008-07-10 20:10:00,4.72338,4.72528,4.72235,4.72528,59000000.0
2008-07-10 20:15:00,4.72427,4.72513,4.72244,4.72344,55000000.0
2008-07-10 20:20:00,4.72311,4.72375,4.72083,4.72217,63000000.0
2008-07-10 20:25:00,4.7222,4.72226,4.71751,4.71901,61000000.0
2008-07-10 20:30:00,4.72111,4.72294,4.72,4.72213,78000000.0
2008-07-10 20:35:00,4.72077,4.72342,4.72077,4.72289,76000000.0
2008-07-10 20:40:00,4.72323,4.72359,4.721,4.72359,80000000.0
2008-07-10 20:45:00,4.7232,4.72334,4.72118,4.72213,82000000.0
2008-07-10 20:50:00,4.72158,4.7227,4.72052,4.72086,59000000.0
2008-07-10 20:55:00,4.72075,4.7227,4.72041,4.72095,58000000.0
2008-07-10 21:00:00,4.72127,4.72385,4.72034,4.72357,64000000.0
2008-07-10 21:05:00,4.72448,4.72457,4.72234,4.72312,56000000.0
2008-07-10 21:10:00,4.72377,4.72469,4.72262,4.72397,69000000.0
2008-07-10 21:15:00,4.72359,4.7244,4.72092,4.72174,71000000.0
2008-07-10 21:20:00,4.7212,4.72297,4.72053,4.72188,72000000.0
2008-07-10 21:25:00,4.72221,4.72221,4.71903,4.71998,58000000.0
2008-07-10 21:30:00,4.72112,4.72112,4.71862,4.71924,71000000.0
2008-07-10 21:35:00,4.71965,4.72019,4.71843,4.71918,68000000.0
2008-07-10 21:40:00,4.71903,4.72012,4.71796,4.71905,69000000.0
2008-07-10 21:45:00,4.71853,4.72053,4.7182,4.71875,73000000.0
2008-07-10 21:50:00,4.71973,4.72107,4.71867,4.72105,81000000.0
2008-07-10 21:55:00,4.72049,4.72211,4.72019,4.721,77000000.0
2008-07-10 22:00:00,4.72088,4.72222,4.72012,4.72145,70000000.0
2008-07-10 22:05:00,4.72114,4.72231,4.7192,4.71994,62000000.0
2008-07-10 22:10:00,4.71902,4.72074,4.71895,4.71962,77000000.0
2008-07-10 22:15:00,4.72007,4.72099,4.71954,4.71966,61000000.0
2008-07-10 22:20:00,4.72024,4.7211,4.7193,4.72026,78000000.0
2008-07-10 22:25:00,4.71976,4.72128,4.71922,4.72084,76000000.0
2008-07-10 22:30:00,4.71913,4.72086,4.71879,4.71926,66000000.0
2008-07-10 22:35:00,4.71947,4.72006,4.71683,4.71964,79000000.0
2008-07-10 22:40:00,4.71873,4.72039,4.71811,4.71948,67000000.0
2008-07-10 22:45:00,4.72018,4.72085,4.71849,4.71927,59000000.0
2008-07-10 22:50:00,4.71948,4.72071,4.71917,4.7192,72000000.0
2008-07-10 22:55:00,4.7197,4.72066,4.7187,4.71899,62000000.0
2008-07-10 23:00:00,4.71854,4.71937,4.71737,4.71877,65000000.0
2008-07-10 23:05:00,4.7196,4.72101,4.71861,4.7195,71000000.0
2008-07-10 23:10:00,4.72048,4.72141,4.71917,4.72032,63000000.0
2008-07-10 23:15:00,4.71955,4.72183,4.71955,4.71992,54000000.0
2008-07-10 23:20:00,4.72071,4.72138,4.71926,4.71992,64000000.0
2008-07-10 23:25:00,4.72015,4.7203,4.71847,4.71922,66000000.0
2008-07-10 23:30:00,4.71954,4.7201,4.71831,4.71932,53000000.0
2008-07-10 23:35:00,4.71927,4.71998,4.71836,4.71973,62000000.0
2008-07-10 23:40:00,4.71945,4.72017,4.71864,4.71978,57000000.0
2008-07-10 23:45:00,4.71998,4.72032,4.71843,4.71957,77000000.0
2008-07-10 23:50:00,4.71944,4.72021,4.71843,4.71979,66000000.0
2008-07-10 23:55:00,4.71921,4.72022,4.71835,4.71997,70000000.0
2008-07-11 00:00:00,4.71966,4.72019,4.71818,4.71908,63000000.0
2008-07-11 00:05:00,4.71857,4.72033,4.71818,4.71877,74000000.0
2008-07-11 00:10:00,4.71949,4.71982,4.71818,4.71913,53000000.0
2008-07-11 00:15:00,4.71929,4.72104,4.71838,4.72031,82000000.0
2008-07-11 00:20:00,4.71994,4.7208,4.71915,4.72055,60000000.0
2008-07-11 00:25:00,4.72041,4.72072,4.7189,4.7189,68000000.0
2008-07-11 00:30:00,4.71906,4.72059,4.71872,4.71956,71000000.0
2008-07-11 00:35:00,4.72023,4.72028,4.71847,4.71907,62000000.0
2008-07-11 00:40:00,4.71878,4.71986,4.71836,4.71945,50000000.0
2008-07-11 00:45:00,4.71931,4.71972,4.71833,4.71912,80000000.0
2008-07-11 00:50:00,4.71962,4.72015,4.71837,4.71995,68000000.0
2008-07-11 00:55:00,4.71965,4.72076,4.71895,4.71895,67000000.0
2008-07-11 01:00:00,4.719,4.72063,4.719,4.72024,65000000.0
2008-07-11 01:05:00,4.72016,4.72098,4.71876,4.72047,66000000.0
2008-07-11 01:10:00,4.71922,4.72114,4.71867,4.71893,69000000.0
2008-07-11 01:15:00,4.71947,4.72077,4.71905,4.72009,69000000.0
2008-07-11 01:20:00,4.71931,4.72073,4.71913,4.71926,71000000.0
2008-07-11 01:25:00,4.72025,4.72076,4.71881,4.71939,64000000.0
2008-07-11 01:30:00,4.71848,4.72036,4.71835,4.71972,59000000.0
2008-07-11 01:35:00,4.71957,4.72045,4.71861,4.7192,74000000.0
2008-07-11 01:40:00,4.72011,4.72052,4.71857,4.71948,70000000.0
2008-07-11 01:45:00,4.71936,4.72057,4.71917,4.71979,74000000.0
2008-07-11 01:50:00,4.7206,4.7206,4.71901,4.72027,73000000.0
2008-07-11 01:55:00,4.72037,4.72045,4.71835,4.71859,69000000.0
2008-07-11 02:00:00,4.71886,4.71969,4.71749,4.71893,61000000.0
2008-07-11 02:05:00,4.71879,4.71973,4.717,4.71836,67000000.0
2008-07-11 02:10:00,4.71809,4.71875,4.71656,4.71745,68000000.0
2008-07-11 02:15:00,4.71771,4.71897,4.71749,4.71819,72000000.0
2008-07-11 02:20:00,4.718,4.71893,4.71698,4.71762,71000000.0
2008-07-11 02:25:00,4.71844,4.71894,4.71726,4.7175,68000000.0
2008-07-11 02:30:00,4.71751,4.71933,4.71712,4.71865,70000000.0
2008-07-11 02:35:00,4.71886,4.71886,4.7171,4.71825,59000000.0
2008-07-11 02:40:00,4.71838,4.71878,4.7173,4.71783,63000000.0
2008-07-11 02:45:00,4.71805,4.71888,4.71683,4.71683,55000000.0
2008-07-11 02:50:00,4.71781,4.71887,4.71716,4.71727,70000000.0
2008-07-11 02:55:00,4.71844,4.71844,4.71638,4.71789,63000000.0
2008-07-11 03:00:00,4.71769,4.71801,4.71666,4.71722,66000000.0
2008-07-11 03:05:00,4.71643,4.71816,4.71616,4.71679,60000000.0
2008-07-11 03:10:00,4.71738,4.71738,4.71551,4.71606,63000000.0
2008-07-11 03:15:00,4.71653,4.71681,4.71489,4.71541,61000000.0
2008-07-11 03:20:00,4.71578,4.71699,4.71473,4.71629,80000000.0
2008-07-11 03:25:00,4.71529,4.71961,4.71529,4.7176,64000000.0
2008-07-11 03:30:00,4.71799,4.72045,4.7168,4.71988,66000000.0
2008-07-11 03:35:00,4.72039,4.72088,4.71828,4.71828,60000000.0
2008-07-11 03:40:00,4.71935,4.72057,4.71881,4.71888,65000000.0
2008-07-11 03:45:00,4.71994,4.72021,4.71872,4.7192,63000000.0
2008-07-11 03:50:00,4.71922,4.72008,4.71854,4.71854,62000000.0
2008-07-11 03:55:00,4.71917,4.7209,4.71866,4.7209,70000000.0
2008-07-11 04:00:00,4.72105,4.72126,4.71937,4.72072,76000000.0
2008-07-11 04:05:00,4.72081,4.72132,4.71956,4.72046,67000000.0
2008-07-11 04:10:00,4.72064,4.72106,4.71978,4.71978,76000000.0
2008-07-11 04:15:00,4.71925,4.72259,4.71925,4.72193,80000000.0
2008-07-11 04:20:00,4.72309,4.72357,4.7213,4.7213,62000000.0
2008-07-11 04:25:00,4.72207,4.72302,4.72077,4.72242,72000000.0
2008-07-11 04:30:00,4.72135,4.72195,4.71931,4.71958,64000000.0
2008-07-11 04:35:00,4.71994,4.72059,4.71912,4.72059,66000000.0
2008-07-11 04:40:00,4.72022,4.72065,4.71839,4.71955,65000000.0
2008-07-11 04:45:00,4.71928,4.72056,4.71908,4.7196,66000000.0
2008-07-11 04:50:00,4.72059,4.72095,4.719,4.7198,60000000.0
2008-07-11 04:55:00,4.71987,4.72079,4.71899,4.71992,68000000.0
2008-07-11 05:00:00,4.71909,4.7206,4.71894,4.72016,64000000.0
2008-07-11 05:05:00,4.71998,4.72065,4.71914,4.72022,70000000.0
2008-07-11 05:10:00,4.71996,4.72086,4.71885,4.71984,68000000.0
2008-07-11 05:15:00,4.71959,4.71965,4.71733,4.71794,63000000.0
2008-07-11 05:20:00,4.71693,4.71925,4.71693,4.71807,56000000.0
2008-07-11 05:25:00,4.71862,4.71904,4.71704,4.71898,60000000.0
2008-07-11 05:30:00,4.71894,4.7191,4.71646,4.71802,63000000.0
2008-07-11 05:35:00,4.71786,4.71865,4.71686,4.71827,69000000.0
2008-07-11 05:40:00,4.71779,4.71841,4.71566,4.71761,69000000.0
2008-07-11 05:45:00,4.71776,4.71776,4.71554,4.71681,64000000.0
2008-07-11 05:50:00,4.71655,4.71779,4.71574,4.71592,67000000.0
2008-07-11 05:55:00,4.71722,4.71788,4.71589,4.71673,79000000.0
2008-07-11 06:00:00,4.71663,4.71993,4.71627,4.71809,72000000.0
2008-07-11 06:05:00,4.71865,4.72074,4.71865,4.71951,62000000.0
2008-07-11 06:10:00,4.72055,4.72124,4.71917,4.71985,62000000.0
2008-07-11 06:15:00,4.72117,4.72562,4.72057,4.72352,65000000.0
2008-07-11 06:20:00,4.72296,4.72572,4.72146,4.72396,88000000.0
2008-07-11 06:25:00,4.72384,4.72473,4.72191,4.72208,59000000.0
2008-07-11 06:30:00,4.72386,4.72517,4.72287,4.72342,58000000.0
2008-07-11 06:35:00,4.72321,4.72403,4.72167,4.72315,52000000.0
2008-07-11 06:40:00,4.72292,4.72537,4.7219,4.7237,68000000.0
2008-07-11 06:45:00,4.72391,4.72557,4.72291,4.72394,62000000.0
2008-07-11 06:50:00,4.72513,4.72513,4.7233,4.72412,66000000.0
2008-07-11 06:55:00,4.72415,4.72519,4.72355,4.72478,72000000.0
2008-07-11 07:00:00,4.72422,4.72541,4.72261,4.72519,65000000.0
2008-07-11 07:05:00,4.72518,4.72518,4.72283,4.72283,62000000.0
2008-07-11 07:10:00,4.72418,4.72451,4.72265,4.7232,67000000.0
2008-07-11 07:15:00,4.72379,4.725,4.72266,4.7235,89000000.0
2008-07-11 07:20:00,4.72314,4.72385,4.71964,4.72021,70000000.0
2008-07-11 07:25:00,4.72052,4.72176,4.71833,4.71905,59000000.0
2008-07-11 07:30:00,4.71936,4.72278,4.71903,4.72205,63000000.0
2008-07-11 07:35:00,4.72186,4.72301,4.71863,4.7195,65000000.0
2008-07-11 07:40:00,4.719,4.72137,4.71818,4.7183,64000000.0
2008-07-11 07:45:00,4.71986,4.72121,4.71833,4.72121,66000000.0
2008-07-11 07:50:00,4.7203,4.72208,4.71944,4.72074,65000000.0
2008-07-11 07:55:00,4.71932,4.72186,4.71932,4.72094,67000000.0
2008-07-11 08:00:00,4.72057,4.72246,4.7199,4.72009,68000000.0
2008-07-11 08:05:00,4.72069,4.72328,4.72012,4.72305,71000000.0
2008-07-11 08:10:00,4.72288,4.72437,4.72237,4.72392,70000000.0
2008-07-11 08:15:00,4.72387,4.72569,4.72257,4.72414,70000000.0
2008-07-11 08:20:00,4.72519,4.72551,4.72319,4.72346,63000000.0
2008-07-11 08:25:00,4.72417,4.72425,4.72174,4.72272,66000000.0
2008-07-11 08:30:00,4.72417,4.72566,4.72211,4.72509,62000000.0
2008-07-11 08:35:00,4.72546,4.72628,4.72341,4.72547,72000000.0
2008-07-11 08:40:00,4.72417,4.72645,4.72304,4.72604,61000000.0
2008-07-11 08:45:00,4.72587,4.72654,4.72407,4.72487,68000000.0
2008-07-11 08:50:00,4.72453,4.72508,4.72268,4.72351,76000000.0
2008-07-11 08:55:00,4.72361,4.72473,4.72077,4.72141,70000000.0
2008-07-11 09:00:00,4.72234,4.72329,4.71962,4.72179,71000000.0
2008-07-11 09:05:00,4.72082,4.72213,4.71783,4.72107,63000000.0
2008-07-11 09:10:00,4.72011,4.72322,4.72011,4.7202,66000000.0
2008-07-11 09:15:00,4.72131,4.72174,4.71895,4.72124,67000000.0
2008-07-11 09:20:00,4.72079,4.72244,4.72005,4.72141,76000000.0
2008-07-11 09:25:00,4.7202,4.72197,4.72003,4.72035,65000000.0
2008-07-11 09:30:00,4.72077,4.72275,4.72056,4.7212,67000000.0
2008-07-11 09:35:00,4.7233,4.72334,4.71995,4.72127,63000000.0
2008-07-11 09:40:00,4.7228,4.72324,4.72109,4.72272,61000000.0
2008-07-11 09:45:00,4.7223,4.72326,4.72076,4.72188,58000000.0
2008-07-11 09:50:00,4.72138,4.72335,4.72127,4.72127,73000000.0
2008-07-11 09:55:00,4.7226,4.72331,4.72102,4.72304,72000000.0
2008-07-11 10:00:00,4.72299,4.72464,4.72163,4.72417,66000000.0
2008-07-11 10:05:00,4.7232,4.72499,4.72245,4.72462,86000000.0
2008-07-11 10:10:00,4.72332,4.72477,4.72244,4.72471,60000000.0
2008-07-11 10:15:00,4.72439,4.72458,4.722,4.7226,76000000.0
2008-07-11 10:20:00,4.7226,4.72436,4.72219,4.72376,64000000.0
2008-07-11 10:25:00,4.72245,4.72415,4.72219,4.72316,63000000.0
2008-07-11 10:30:00,4.72315,4.72361,4.72127,4.72206,62000000.0
2008-07-11 10:35:00,4.72201,4.7226,4.7181,4.71962,55000000.0
2008-07-11 10:40:00,4.71895,4.72116,4.71844,4.72102,71000000.0
2008-07-11 10:45:00,4.72147,4.72149,4.71948,4.7208,57000000.0
2008-07-11 10:50:00,4.72038,4.72123,4.71885,4.71885,73000000.0
2008-07-11 10:55:00,4.72024,4.72158,4.71903,4.72158,62000000.0
2008-07-11 11:00:00,4.72017,4.72257,4.71996,4.72194,52000000.0
2008-07-11 11:05:00,4.72165,4.72271,4.71982,4.71982,66000000.0
2008-07-11 11:10:00,4.72025,4.72084,4.71851,4.71917,59000000.0
2008-07-11 11:15:00,4.71854,4.72135,4.71784,4.7211,86000000.0
2008-07-11 11:20:00,4.7206,4.72154,4.71814,4.71871,78000000.0
2008-07-11 11:25:00,4.71948,4.71948,4.71639,4.71752,53000000.0
2008-07-11 11:30:00,4.71703,4.71778,4.71487,4.71581,51000000.0
2008-07-11 11:35:00,4.71628,4.72007,4.71531,4.71797,65000000.0
2008-07-11 11:40:00,4.71883,4.71998,4.71737,4.7185,66000000.0
2008-07-11 11:45:00,4.71829,4.7187,4.71602,4.71612,64000000.0
2008-07-11 11:50:00,4.71706,4.71793,4.71502,4.7169,70000000.0
2008-07-11 11:55:00,4.71754,4.71758,4.71323,4.71477,61000000.0
2008-07-11 12:00:00,4.71457,4.71634,4.71171,4.71223,74000000.0
2008-07-11 12:05:00,4.71334,4.7135,4.71042,4.71128,75000000.0
2008-07-11 12:10:00,4.71044,4.71242,4.70794,4.71076,81000000.0
2008-07-11 12:15:00,4.71169,4.71243,4.71042,4.71075,62000000.0
2008-07-11 12:20:00,4.71243,4.71337,4.71148,4.7131,52000000.0
2008-07-11 12:25:00,4.71238,4.71458,4.71183,4.71305,68000000.0
2008-07-11 12:30:00,4.71358,4.71497,4.71228,4.71425,71000000.0
2008-07-11 12:35:00,4.714,4.71515,4.71251,4.71356,59000000.0
2008-07-11 12:40:00,4.71285,4.71408,4.71166,4.71166,68000000.0
2008-07-11 12:45:00,4.71143,4.71387,4.71075,4.71313,61000000.0
2008-07-11 12:50:00,4.71314,4.71468,4.71263,4.71344,68000000.0
2008-07-11 12:55:00,4.71335,4.71531,4.71251,4.71316,76000000.0
2008-07-11 13:00:00,4.7149,4.71502,4.71271,4.71471,71000000.0
2008-07-11 13:05:00,4.71454,4.71555,4.71248,4.71375,60000000.0
2008-07-11 13:10:00,4.71274,4.7168,4.71273,4.71611,56000000.0
2008-07-11 13:15:00,4.71647,4.71647,4.71347,4.71487,77000000.0
2008-07-11 13:20:00,4.71542,4.71715,4.71392,4.71589,63000000.0
2008-07-11 13:25:00,4.71638,4.71804,4.71422,4.71697,60000000.0
2008-07-11 13:30:00,4.71795,4.71795,4.71493,4.71588,65000000.0
2008-07-11 13:35:00,4.71597,4.71742,4.71448,4.71448,52000000.0
2008-07-11 13:40:00,4.71521,4.71612,4.71091,4.71206,76000000.0
2008-07-11 13:45:00,4.71103,4.71213,4.7077,4.70791,56000000.0
2008-07-11 13:50:00,4.70925,4.71092,4.70789,4.71059,60000000.0
2008-07-11 13:55:00,4.70961,4.71038,4.70698,4.70854,72000000.0
2008-07-11 14:00:00,4.71028,4.71057,4.70723,4.70835,59000000.0
2008-07-11 14:05:00,4.70932,4.71011,4.70692,4.70988,58000000.0
2008-07-11 14:10:00,4.71037,4.7104,4.70441,4.70571,64000000.0
2008-07-11 14:15:00,4.70606,4.70781,4.70524,4.70533,55000000.0
2008-07-11 14:20:00,4.70616,4.70665,4.69759,4.69759,65000000.0
2008-07-11 14:25:00,4.69694,4.69981,4.69515,4.69729,55000000.0
2008-07-11 14:30:00,4.69895,4.70223,4.69724,4.70148,62000000.0
2008-07-11 14:35:00,4.70224,4.70259,4.69636,4.69865,78000000.0
2008-07-11 14:40:00,4.69885,4.70046,4.69716,4.70046,63000000.0
2008-07-11 14:45:00,4.70102,4.70177,4.69901,4.701,79000000.0
2008-07-11 14:50:00,4.69995,4.70145,4.69745,4.69767,77000000.0
2008-07-11 14:55:00,4.69838,4.69936,4.69555,4.69892,81000000.0
2008-07-11 15:00:00,4.69781,4.69781,4.69215,4.69337,62000000.0
2008-07-11 15:05:00,4.69432,4.69633,4.69313,4.69447,66000000.0
2008-07-11 15:10:00,4.69532,4.69665,4.69383,4.69487,65000000.0
2008-07-11 15:15:00,4.69469,4.69561,4.69265,4.69298,70000000.0
2008-07-11 15:20:00,4.69259,4.69411,4.68638,4.68847,64000000.0
2008-07-11 15:25:00,4.68786,4.68861,4.68153,4.68153,61000000.0
2008-07-11 15:30:00,4.68095,4.6826,4.67716,4.67825,57000000.0
2008-07-11 15:35:00,4.67889,4.67928,4.67446,4.67713,70000000.0
2008-07-11 15:40:00,4.67677,4.68006,4.67368,4.67902,56000000.0
2008-07-11 15:45:00,4.68108,4.68443,4.67999,4.68408,63000000.0
2008-07-11 15:50:00,4.68427,4.6873,4.68291,4.6858,61000000.0
2008-07-11 15:55:00,4.6862,4.68724,4.6844,4.68514,63000000.0
2008-07-11 16:00:00,4.68589,4.68968,4.68444,4.68968,52000000.0
2008-07-11 16:05:00,4.6885,4.68925,4.68507,4.68839,68000000.0
2008-07-11 16:10:00,4.68836,4.68893,4.6835,4.68537,62000000.0
2008-07-11 16:15:00,4.68575,4.68665,4.68366,4.68557,64000000.0
2008-07-11 16:20:00,4.68558,4.68558,4.68112,4.68292,60000000.0
2008-07-11 16:25:00,4.68004,4.68389,4.6725,4.6748,74000000.0
2008-07-11 16:30:00,4.67601,4.68369,4.67459,4.68097,64000000.0
2008-07-11 16:35:00,4.68002,4.68293,4.67944,4.68199,76000000.0
2008-07-11 16:40:00,4.68111,4.68327,4.68026,4.68116,63000000.0
2008-07-11 16:45:00,4.68157,4.68221,4.67926,4.68172,67000000.0
2008-07-11 16:50:00,4.68226,4.6857,4.68022,4.68359,71000000.0
2008-07-11 16:55:00,4.68382,4.68504,4.68126,4.68353,61000000.0
2008-07-11 17:00:00,4.68442,4.68461,4.68199,4.68199,49000000.0
2008-07-11 17:05:00,4.6808,4.68331,4.68018,4.68053,72000000.0
2008-07-11 17:10:00,4.68175,4.68517,4.68052,4.68292,55000000.0
2008-07-11 17:15:00,4.68446,4.68539,4.68173,4.68378,62000000.0
2008-07-11 17:20:00,4.68344,4.68391,4.68062,4.68136,72000000.0
2008-07-11 17:25:00,4.6825,4.68576,4.68188,4.6848,57000000.0
2008-07-11 17:30:00,4.68498,4.68584,4.68198,4.68425,60000000.0
2008-07-11 17:35:00,4.68449,4.68779,4.68368,4.68774,60000000.0
2008-07-11 17:40:00,4.68762,4.6885,4.68553,4.68806,74000000.0
2008-07-11 17:45:00,4.68852,4.68869,4.68656,4.68701,70000000.0
2008-07-11 17:50:00,4.68719,4.68778,4.68532,4.68621,50000000.0
2008-07-11 17:55:00,4.68619,4.68793,4.68456,4.68708,75000000.0
2008-07-11 18:00:00,4.6858,4.68957,4.6858,4.68816,68000000.0
2008-07-11 18:05:00,4.68944,4.69004,4.68674,4.68798,74000000.0
2008-07-11 18:10:00,4.68851,4.68851,4.68572,4.68694,76000000.0
2008-07-11 18:15:00,4.68647,4.68798,4.68496,4.68664,74000000.0
2008-07-11 18:20:00,4.68619,4.68686,4.68323,4.68407,85000000.0
2008-07-11 18:25:00,4.6842,4.68682,4.68315,4.68642,69000000.0
2008-07-11 18:30:00,4.6868,4.6868,4.68384,4.68501,68000000.0
2008-07-11 18:35:00,4.68509,4.68562,4.68356,4.68509,74000000.0
2008-07-11 18:40:00,4.68407,4.68801,4.68362,4.68746,72000000.0
2008-07-11 18:45:00,4.68602,4.6869,4.68487,4.68525,67000000.0
2008-07-11 18:50:00,4.68597,4.68914,4.6852,4.68914,66000000.0
2008-07-11 18:55:00,4.68743,4.68882,4.68636,4.6881,62000000.0
2008-07-11 19:00:00,4.68796,4.68981,4.68699,4.68867,70000000.0
2008-07-11 19:05:00,4.68962,4.69015,4.68733,4.68826,81000000.0
2008-07-11 19:10:00,4.68917,4.69014,4.68573,4.68757,76000000.0
2008-07-11 19:15:00,4.68729,4.68797,4.68553,4.6866,58000000.0
2008-07-11 19:20:00,4.68708,4.68901,4.68552,4.68824,56000000.0
2008-07-11 19:25:00,4.68838,4.6899,4.68713,4.68847,62000000.0
2008-07-11 19:30:00,4.68897,4.68955,4.68732,4.6885,56000000.0
2008-07-11 19:35:00,4.68886,4.6912,4.68793,4.6907,64000000.0
2008-07-11 19:40:00,4.69138,4.69228,4.6895,4.69105,59000000.0
2008-07-11 19:45:00,4.69083,4.69198,4.68834,4.68977,58000000.0
2008-07-11 19:50:00,4.68858,4.68969,4.68783,4.68802,73000000.0
2008-07-11 19:55:00,4.68914,4.68974,4.68691,4.68804,65000000.0
2008-07-11 20:00:00,4.68823,4.69109,4.6874,4.69109,62000000.0
2008-07-11 20:05:00,4.69006,4.69157,4.6891,4.6897,67000000.0
2008-07-11 20:10:00,4.69044,4.69114,4.68931,4.68931,59000000.0
2008-07-11 20:15:00,4.69002,4.69102,4.68918,4.69053,55000000.0
2008-07-11 20:20:00,4.68947,4.69094,4.68649,4.68772,63000000.0
2008-07-11 20:25:00,4.68754,4.68955,4.68709,4.68903,61000000.0
2008-07-11 20:30:00,4.68865,4.68939,4.68741,4.68804,78000000.0
2008-07-11 20:35:00,4.68765,4.68916,4.68642,4.68764,76000000.0
2008-07-11 20:40:00,4.68687,4.68871,4.68603,4.68718,80000000.0
2008-07-11 20:45:00,4.68674,4.69221,4.68614,4.69221,82000000.0
2008-07-11 20:50:00,4.69149,4.69223,4.68826,4.68888,59000000.0
2008-07-11 20:55:00,4.68858,4.68954,4.68586,4.68941,58000000.0
2008-07-11 21:00:00,4.68928,4.69055,4.68485,4.6865,64000000.0
2008-07-11 21:05:00,4.68558,4.68619,4.6781,4.67898,56000000.0
2008-07-11 21:10:00,4.67928,4.68012,4.67683,4.67722,69000000.0
2008-07-11 21:15:00,4.67778,4.67833,4.67602,4.67781,71000000.0
2008-07-11 21:20:00,4.67897,4.67926,4.67576,4.67661,72000000.0
2008-07-11 21:25:00,4.67734,4.67827,4.67576,4.67612,58000000.0
2008-07-11 21:30:00,4.67748,4.67779,4.67402,4.67556,71000000.0
2008-07-11 21:35:00,4.67488,4.67591,4.67357,4.67518,68000000.0
2008-07-11 21:40:00,4.67422,4.67711,4.67402,4.67711,69000000.0
2008-07-11 21:45:00,4.67672,4.67799,4.67558,4.67634,73000000.0
2008-07-11 21:50:00,4.67714,4.67943,4.67629,4.67894,81000000.0
2008-07-11 21:55:00,4.67884,4.67972,4.67718,4.67829,77000000.0
2008-07-11 22:00:00,4.67891,4.67979,4.67746,4.67816,70000000.0
2008-07-11 22:05:00,4.67761,4.68004,4.67744,4.6791,62000000.0
2008-07-11 22:10:00,4.67724,4.68005,4.67724,4.67903,77000000.0
2008-07-11 22:15:00,4.67896,4.67942,4.67605,4.67738,61000000.0
2008-07-11 22:20:00,4.67678,4.67709,4.67539,4.67578,78000000.0
2008-07-11 22:25:00,4.67678,4.67687,4.67496,4.67646,76000000.0
2008-07-11 22:30:00,4.67658,4.67667,4.67481,4.67568,66000000.0
2008-07-11 22:35:00,4.67524,4.67623,4.6747,4.67521,79000000.0
2008-07-11 22:40:00,4.67561,4.67627,4.67457,4.67479,67000000.0
2008-07-11 22:45:00,4.67573,4.67632,4.67481,4.6762,59000000.0
2008-07-11 22:50:00,4.67614,4.67695,4.67542,4.67679,72000000.0
2008-07-11 22:55:00,4.67525,4.67686,4.67417,4.67417,62000000.0
2008-07-14 02:00:00,4.68536,4.68817,4.68451,4.68762,61000000.0
2008-07-14 02:05:00,4.68781,4.6884,4.68632,4.68659,67000000.0
2008-07-14 02:10:00,4.68644,4.68773,4.68438,4.6868,68000000.0
2008-07-14 02:15:00,4.68707,4.69077,4.68648,4.69024,72000000.0
2008-07-14 02:20:00,4.68983,4.69105,4.68823,4.6903,71000000.0
2008-07-14 02:25:00,4.69004,4.69111,4.68842,4.69002,68000000.0
2008-07-14 02:30:00,4.68932,4.68979,4.68633,4.68654,70000000.0
2008-07-14 02:35:00,4.68736,4.68852,4.68683,4.68735,59000000.0
2008-07-14 02:40:00,4.68834,4.68834,4.68501,4.6864,63000000.0
2008-07-14 02:45:00,4.68637,4.6881,4.68576,4.68685,55000000.0
2008-07-14 02:50:00,4.6863,4.68884,4.68558,4.68751,70000000.0
2008-07-14 02:55:00,4.68677,4.6884,4.68612,4.68705,63000000.0
2008-07-14 03:00:00,4.68815,4.68881,4.68708,4.68817,66000000.0
2008-07-14 03:05:00,4.68768,4.68865,4.68635,4.68723,60000000.0
2008-07-14 03:10:00,4.68686,4.68884,4.68686,4.68804,63000000.0
2008-07-14 03:15:00,4.68736,4.68914,4.68675,4.68914,61000000.0
2008-07-14 03:20:00,4.68881,4.69059,4.68785,4.69059,80000000.0
2008-07-14 03:25:00,4.6899,4.69105,4.68872,4.69009,64000000.0
2008-07-14 03:30:00,4.68988,4.69029,4.68637,4.68737,66000000.0
2008-07-14 03:35:00,4.68764,4.6881,4.6857,4.68671,60000000.0
2008-07-14 03:40:00,4.6875,4.68862,4.68567,4.68757,65000000.0
2008-07-14 03:45:00,4.68756,4.68832,4.68648,4.68691,63000000.0
2008-07-14 03:50:00,4.68871,4.68871,4.68675,4.68709,62000000.0
2008-07-14 03:55:00,4.68641,4.6884,4.68641,4.68775,70000000.0
2008-07-14 04:00:00,4.6878,4.6883,4.68615,4.68635,76000000.0
2008-07-14 04:05:00,4.68765,4.68808,4.68663,4.68755,67000000.0
2008-07-14 04:10:00,4.68788,4.68794,4.68594,4.68702,76000000.0
2008-07-14 04:15:00,4.68658,4.68724,4.68428,4.68492,80000000.0
2008-07-14 04:20:00,4.68556,4.68718,4.68509,4.68628,62000000.0
2008-07-14 04:25:00,4.68632,4.68674,4.68415,4.68421,72000000.0
2008-07-14 04:30:00,4.68323,4.6855,4.68323,4.68466,64000000.0
2008-07-14 04:35:00,4.68399,4.68572,4.68279,4.68422,66000000.0
2008-07-14 04:40:00,4.68344,4.68431,4.6818,4.68283,65000000.0
2008-07-14 04:45:00,4.68267,4.68367,4.68152,4.68225,66000000.0
2008-07-14 04:50:00,4.6826,4.68304,4.68041,4.68275,60000000.0
2008-07-14 04:55:00,4.68263,4.68263,4.68042,4.68181,68000000.0
2008-07-14 05:00:00,4.68241,4.68301,4.68064,4.68266,64000000.0
2008-07-14 05:05:00,4.68327,4.68543,4.68245,4.68436,70000000.0
2008-07-14 05:10:00,4.6843,4.68508,4.68258,4.68316,68000000.0
2008-07-14 05:15:00,4.6838,4.68409,4.68172,4.68297,63000000.0
2008-07-14 05:20:00,4.68348,4.68489,4.68266,4.68391,56000000.0
2008-07-14 05:25:00,4.68371,4.68461,4.68274,4.68302,60000000.0
2008-07-14 05:30:00,4.68343,4.68404,4.68175,4.68259,63000000.0
2008-07-14 05:35:00,4.68268,4.68384,4.68199,4.68325,69000000.0
2008-07-14 05:40:00,4.6828,4.6846,4.68228,4.68344,69000000.0
2008-07-14 05:45:00,4.68416,4.68442,4.68217,4.68294,64000000.0
2008-07-14 05:50:00,4.68358,4.6855,4.68327,4.68427,67000000.0
2008-07-14 05:55:00,4.68553,4.68555,4.68362,4.6846,79000000.0
2008-07-14 06:00:00,4.6843,4.68518,4.68234,4.68371,72000000.0
2008-07-14 06:05:00,4.68256,4.68418,4.68237,4.68353,62000000.0
2008-07-14 06:10:00,4.68273,4.68429,4.68248,4.6833,62000000.0
2008-07-14 06:15:00,4.68291,4.68472,4.68154,4.68472,65000000.0
2008-07-14 06:20:00,4.68395,4.68439,4.68226,4.68265,88000000.0
2008-07-14 06:25:00,4.68345,4.6844,4.68262,4.68296,59000000.0
2008-07-14 06:30:00,4.68401,4.68446,4.68225,4.68411,58000000.0
2008-07-14 06:35:00,4.6847,4.68479,4.68314,4.68357,52000000.0
2008-07-14 06:40:00,4.68435,4.68576,4.68313,4.68516,68000000.0
2008-07-14 06:45:00,4.68421,4.68593,4.68421,4.68517,62000000.0
2008-07-14 06:50:00,4.68548,4.68675,4.68492,4.68532,66000000.0
2008-07-14 06:55:00,4.6846,4.68651,4.6846,4.68626,72000000.0
2008-07-14 07:00:00,4.6856,4.68672,4.68458,4.68551,65000000.0
2008-07-14 07:05:00,4.68609,4.68609,4.68447,4.68608,62000000.0
2008-07-14 07:10:00,4.68588,4.68659,4.68442,4.68509,67000000.0
2008-07-14 07:15:00,4.68634,4.68861,4.68547,4.68843,89000000.0
2008-07-14 07:20:00,4.68957,4.69074,4.68799,4.68924,70000000.0
2008-07-14 07:25:00,4.68835,4.69142,4.68744,4.69142,59000000.0
2008-07-14 07:30:00,4.69162,4.69402,4.69055,4.69339,63000000.0
2008-07-14 07:35:00,4.6916,4.69626,4.69127,4.69427,65000000.0
2008-07-14 07:40:00,4.69461,4.69473,4.69004,4.6908,64000000.0
2008-07-14 07:45:00,4.69126,4.69336,4.68999,4.6915,66000000.0
2008-07-14 07:50:00,4.69042,4.69166,4.68858,4.68917,65000000.0
2008-07-14 07:55:00,4.69024,4.69216,4.68906,4.69038,67000000.0
2008-07-14 08:00:00,4.69072,4.69413,4.68991,4.69199,68000000.0
2008-07-14 08:05:00,4.69195,4.69311,4.68946,4.69006,71000000.0
2008-07-14 08:10:00,4.68968,4.69152,4.68914,4.69095,70000000.0
2008-07-14 08:15:00,4.69003,4.69118,4.68608,4.68825,70000000.0
2008-07-14 08:20:00,4.68906,4.6891,4.68637,4.68733,63000000.0
2008-07-14 08:25:00,4.68739,4.68852,4.68631,4.68759,66000000.0
2008-07-14 08:30:00,4.68801,4.68845,4.68375,4.68427,62000000.0
2008-07-14 08:35:00,4.68396,4.68805,4.68147,4.68582,72000000.0
2008-07-14 08:40:00,4.68621,4.68805,4.68579,4.6876,61000000.0
2008-07-14 08:45:00,4.68831,4.69071,4.68684,4.69015,68000000.0
2008-07-14 08:50:00,4.69026,4.69117,4.68847,4.69029,76000000.0
2008-07-14 08:55:00,4.68825,4.69554,4.68786,4.69554,70000000.0
2008-07-14 09:00:00,4.69499,4.69715,4.69177,4.69522,71000000.0
2008-07-14 09:05:00,4.69521,4.69701,4.69352,4.69471,63000000.0
2008-07-14 09:10:00,4.69446,4.69515,4.69238,4.6944,66000000.0
2008-07-14 09:15:00,4.69531,4.69643,4.69235,4.69235,67000000.0
2008-07-14 09:20:00,4.69369,4.69461,4.69253,4.69411,76000000.0
2008-07-14 09:25:00,4.6935,4.69369,4.69002,4.6927,65000000.0
2008-07-14 09:30:00,4.69152,4.69316,4.69006,4.69258,67000000.0
2008-07-14 09:35:00,4.69183,4.6928,4.6902,4.69046,63000000.0
2008-07-14 09:40:00,4.69212,4.69363,4.69042,4.69243,61000000.0
2008-07-14 09:45:00,4.69125,4.692,4.68864,4.68947,58000000.0
2008-07-14 09:50:00,4.68965,4.69165,4.68833,4.68994,73000000.0
2008-07-14 09:55:00,4.69067,4.69279,4.68903,4.69176,72000000.0
2008-07-14 10:00:00,4.69249,4.69549,4.69084,4.69549,66000000.0
2008-07-14 10:05:00,4.69573,4.69903,4.69367,4.69806,86000000.0
2008-07-14 10:10:00,4.6988,4.70193,4.6976,4.70067,60000000.0
2008-07-14 10:15:00,4.70213,4.70348,4.70046,4.70141,76000000.0
2008-07-14 10:20:00,4.70178,4.70254,4.69975,4.70044,64000000.0
2008-07-14 10:25:00,4.70101,4.70163,4.697,4.69804,63000000.0
2008-07-14 10:30:00,4.69893,4.69938,4.69433,4.6962,62000000.0
2008-07-14 10:35:00,4.69496,4.69922,4.69496,4.69773,55000000.0
2008-07-14 10:40:00,4.69927,4.69961,4.69515,4.69515,71000000.0
2008-07-14 10:45:00,4.69592,4.69725,4.69478,4.69725,57000000.0
2008-07-14 10:50:00,4.69838,4.69952,4.6964,4.69652,73000000.0
2008-07-14 10:55:00,4.69674,4.69804,4.69342,4.69593,62000000.0
2008-07-14 11:00:00,4.69545,4.69545,4.69245,4.69344,52000000.0
2008-07-14 11:05:00,4.69367,4.69563,4.69267,4.69526,66000000.0
2008-07-14 11:10:00,4.69492,4.69817,4.69373,4.69731,59000000.0
2008-07-14 11:15:00,4.69752,4.69941,4.69633,4.69633,86000000.0
2008-07-14 11:20:00,4.69788,4.69813,4.69566,4.69576,78000000.0
2008-07-14 11:25:00,4.69702,4.69907,4.6959,4.69653,53000000.0
2008-07-14 11:30:00,4.69787,4.69861,4.69649,4.69757,51000000.0
2008-07-14 11:35:00,4.69758,4.6988,4.69592,4.69637,65000000.0
2008-07-14 11:40:00,4.69714,4.69873,4.69588,4.69661,66000000.0
2008-07-14 11:45:00,4.69675,4.69764,4.69496,4.69602,64000000.0
2008-07-14 11:50:00,4.69689,4.69739,4.695,4.69714,70000000.0
2008-07-14 11:55:00,4.69843,4.6998,4.6973,4.69823,61000000.0
2008-07-14 12:00:00,4.69855,4.69964,4.69683,4.69724,74000000.0
2008-07-14 12:05:00,4.69884,4.70027,4.69742,4.6999,75000000.0
2008-07-14 12:10:00,4.70101,4.70134,4.6986,4.7005,81000000.0
2008-07-14 12:15:00,4.70064,4.70078,4.69855,4.69868,62000000.0
2008-07-14 12:20:00,4.69869,4.70044,4.69704,4.69913,52000000.0
2008-07-14 12:25:00,4.69849,4.69853,4.69564,4.69628,68000000.0
2008-07-14 12:30:00,4.69658,4.69753,4.6953,4.69585,71000000.0
2008-07-14 12:35:00,4.69562,4.69697,4.69514,4.69697,59000000.0
2008-07-14 12:40:00,4.69582,4.69914,4.69582,4.69828,68000000.0
2008-07-14 12:45:00,4.69858,4.69879,4.69599,4.69756,61000000.0
2008-07-14 12:50:00,4.69684,4.69887,4.69593,4.69869,68000000.0
2008-07-14 12:55:00,4.69875,4.69942,4.69682,4.69906,76000000.0
2008-07-14 13:00:00,4.69955,4.70001,4.69791,4.6985,71000000.0
2008-07-14 13:05:00,4.6994,4.70124,4.69833,4.70049,60000000.0
2008-07-14 13:10:00,4.70019,4.70104,4.69777,4.69894,56000000.0
2008-07-14 13:15:00,4.69945,4.70048,4.69661,4.69751,77000000.0
2008-07-14 13:20:00,4.69798,4.7001,4.69706,4.69873,63000000.0
2008-07-14 13:25:00,4.69949,4.70063,4.69791,4.69898,60000000.0
2008-07-14 13:30:00,4.70119,4.70153,4.69771,4.69976,65000000.0
2008-07-14 13:35:00,4.69929,4.70155,4.69762,4.6985,52000000.0
2008-07-14 13:40:00,4.69793,4.69968,4.69714,4.69803,76000000.0
2008-07-14 13:45:00,4.69874,4.69902,4.69625,4.69705,56000000.0
2008-07-14 13:50:00,4.69644,4.69806,4.69527,4.69673,60000000.0
2008-07-14 13:55:00,4.69791,4.69997,4.69627,4.69895,72000000.0
2008-07-14 14:00:00,4.69981,4.70167,4.69855,4.69855,59000000.0
2008-07-14 14:05:00,4.70017,4.70017,4.69764,4.6992,58000000.0
2008-07-14 14:10:00,4.70008,4.70181,4.6981,4.70141,64000000.0
2008-07-14 14:15:00,4.70068,4.70248,4.6999,4.70113,55000000.0
2008-07-14 14:20:00,4.70138,4.70217,4.69883,4.69883,65000000.0
2008-07-14 14:25:00,4.69974,4.70039,4.69855,4.69953,55000000.0
2008-07-14 14:30:00,4.69961,4.69961,4.69648,4.69803,62000000.0
2008-07-14 14:35:00,4.69738,4.7001,4.69738,4.69874,78000000.0
2008-07-14 14:40:00,4.69828,4.69872,4.69615,4.69717,63000000.0
2008-07-14 14:45:00,4.69758,4.69773,4.69535,4.69546,79000000.0
2008-07-14 14:50:00,4.6969,4.69831,4.69537,4.69653,77000000.0
2008-07-14 14:55:00,4.69673,4.69728,4.69114,4.69325,81000000.0
2008-07-14 15:00:00,4.69293,4.69423,4.69169,4.69275,62000000.0
2008-07-14 15:05:00,4.69468,4.69649,4.69349,4.69383,66000000.0
2008-07-14 15:10:00,4.69358,4.69471,4.69205,4.69332,65000000.0
2008-07-14 15:15:00,4.69357,4.69564,4.69245,4.6952,70000000.0
2008-07-14 15:20:00,4.69489,4.69821,4.69384,4.69695,64000000.0
2008-07-14 15:25:00,4.69766,4.69944,4.69632,4.69725,61000000.0
2008-07-14 15:30:00,4.69636,4.69883,4.69493,4.69566,57000000.0
2008-07-14 15:35:00,4.69594,4.69648,4.69409,4.69446,70000000.0
2008-07-14 15:40:00,4.6957,4.69709,4.69411,4.69709,56000000.0
2008-07-14 15:45:00,4.69526,4.69613,4.69307,4.69487,63000000.0
2008-07-14 15:50:00,4.69513,4.69568,4.68937,4.69149,61000000.0
2008-07-14 15:55:00,4.69088,4.69133,4.68866,4.69084,63000000.0
2008-07-14 16:00:00,4.69083,4.69083,4.68309,4.68362,52000000.0
2008-07-14 16:05:00,4.68351,4.68792,4.6829,4.68792,68000000.0
2008-07-14 16:10:00,4.68761,4.69039,4.68496,4.68982,62000000.0
2008-07-14 16:15:00,4.68877,4.69019,4.68766,4.68959,64000000.0
2008-07-14 16:20:00,4.68925,4.6893,4.68663,4.68707,60000000.0
2008-07-14 16:25:00,4.68775,4.68775,4.6832,4.68492,74000000.0
2008-07-14 16:30:00,4.68496,4.68525,4.68246,4.68274,64000000.0
2008-07-14 16:35:00,4.68404,4.68404,4.68108,4.68324,76000000.0
2008-07-14 16:40:00,4.68408,4.68498,4.68205,4.68412,63000000.0
2008-07-14 16:45:00,4.68524,4.68698,4.68295,4.68428,67000000.0
2008-07-14 16:50:00,4.6844,4.68611,4.68276,4.68611,71000000.0
2008-07-14 16:55:00,4.68531,4.68808,4.68469,4.68771,61000000.0
2008-07-14 17:00:00,4.68601,4.68805,4.68514,4.6875,49000000.0
2008-07-14 17:05:00,4.68764,4.68769,4.68417,4.68445,72000000.0
2008-07-14 17:10:00,4.68345,4.68492,4.68262,4.68436,55000000.0
2008-07-14 17:15:00,4.68315,4.68647,4.68315,4.68639,62000000.0
2008-07-14 17:20:00,4.68687,4.68771,4.68514,4.68606,72000000.0
2008-07-14 17:25:00,4.68636,4.687,4.68465,4.6865,57000000.0
2008-07-14 17:30:00,4.68675,4.68695,4.68446,4.68616,60000000.0
2008-07-14 17:35:00,4.68657,4.68734,4.68432,4.68555,60000000.0
2008-07-14 17:40:00,4.68412,4.68664,4.68389,4.68544,74000000.0
2008-07-14 17:45:00,4.68413,4.68602,4.68363,4.68522,70000000.0
2008-07-14 17:50:00,4.68376,4.6851,4.68234,4.68234,50000000.0
2008-07-14 17:55:00,4.68463,4.68517,4.68028,4.68143,75000000.0
2008-07-14 18:00:00,4.68037,4.68304,4.68027,4.68198,68000000.0
2008-07-14 18:05:00,4.68125,4.68227,4.67914,4.67943,74000000.0
2008-07-14 18:10:00,4.67929,4.68236,4.67876,4.68217,76000000.0
2008-07-14 18:15:00,4.68251,4.68326,4.68001,4.68193,74000000.0
2008-07-14 18:20:00,4.68275,4.68339,4.68122,4.68334,85000000.0
2008-07-14 18:25:00,4.68291,4.68357,4.67959,4.68109,69000000.0
2008-07-14 18:30:00,4.68159,4.68159,4.67736,4.67846,68000000.0
2008-07-14 18:35:00,4.67898,4.67944,4.67726,4.67925,74000000.0
2008-07-14 18:40:00,4.67852,4.67987,4.67751,4.67893,72000000.0
2008-07-14 18:45:00,4.67897,4.67972,4.67758,4.67952,67000000.0
2008-07-14 18:50:00,4.67909,4.6809,4.67807,4.68013,66000000.0
2008-07-14 18:55:00,4.68117,4.6815,4.67773,4.67893,62000000.0
2008-07-14 19:00:00,4.67682,4.67859,4.67555,4.67787,70000000.0
2008-07-14 19:05:00,4.67788,4.67908,4.67665,4.67786,81000000.0
2008-07-14 19:10:00,4.67845,4.67883,4.67607,4.67722,76000000.0
2008-07-14 19:15:00,4.67828,4.67965,4.67679,4.67905,58000000.0
2008-07-14 19:20:00,4.67983,4.68035,4.67769,4.6797,56000000.0
2008-07-14 19:25:00,4.67989,4.68126,4.67879,4.68126,62000000.0
2008-07-14 19:30:00,4.6809,4.6809,4.67851,4.68003,56000000.0
2008-07-14 19:35:00,4.681,4.6815,4.67893,4.6815,64000000.0
2008-07-14 19:40:00,4.6803,4.68478,4.6803,4.68399,59000000.0
2008-07-14 19:45:00,4.68464,4.68515,4.6825,4.68409,58000000.0
2008-07-14 19:50:00,4.68431,4.68472,4.6822,4.68303,73000000.0
2008-07-14 19:55:00,4.68343,4.68343,4.68096,4.68274,65000000.0
2008-07-14 20:00:00,4.68323,4.68424,4.68125,4.68277,62000000.0
2008-07-14 20:05:00,4.68385,4.68723,4.68379,4.68542,67000000.0
2008-07-14 20:10:00,4.68633,4.68727,4.68305,4.68465,59000000.0
2008-07-14 20:15:00,4.68301,4.68446,4.68254,4.68413,55000000.0
2008-07-14 20:20:00,4.68384,4.68506,4.68295,4.68468,63000000.0
2008-07-14 20:25:00,4.68306,4.68423,4.68234,4.68366,61000000.0
2008-07-14 20:30:00,4.68344,4.68428,4.68214,4.68353,78000000.0
2008-07-14 20:35:00,4.68377,4.68459,4.68277,4.68432,76000000.0
2008-07-14 20:40:00,4.68344,4.68449,4.68226,4.68403,80000000.0
2008-07-14 20:45:00,4.68345,4.68388,4.68148,4.68176,82000000.0
2008-07-14 20:50:00,4.68209,4.6833,4.68118,4.68174,59000000.0
2008-07-14 20:55:00,4.68162,4.68285,4.68104,4.68182,58000000.0
2008-07-14 21:00:00,4.6809,4.68171,4.67904,4.6795,64000000.0
2008-07-14 21:05:00,4.67825,4.6806,4.67825,4.67972,56000000.0
2008-07-14 21:10:00,4.67945,4.67974,4.67822,4.67968,69000000.0
2008-07-14 21:15:00,4.67886,4.68071,4.67794,4.67964,71000000.0
2008-07-14 21:20:00,4.67932,4.68094,4.67846,4.68042,72000000.0
2008-07-14 21:25:00,4.68007,4.68136,4.67893,4.68047,58000000.0
2008-07-14 21:30:00,4.6807,4.68291,4.68015,4.68291,71000000.0
2008-07-14 21:35:00,4.68249,4.68466,4.68104,4.68466,68000000.0
2008-07-14 21:40:00,4.68406,4.68595,4.68347,4.6853,69000000.0
2008-07-14 21:45:00,4.68485,4.6862,4.68383,4.68548,73000000.0
2008-07-14 21:50:00,4.68495,4.68529,4.68218,4.68423,81000000.0
2008-07-14 21:55:00,4.68372,4.6844,4.68236,4.68286,77000000.0
2008-07-14 22:00:00,4.68269,4.6839,4.68188,4.68376,70000000.0
2008-07-14 22:05:00,4.68371,4.68371,4.68197,4.68335,62000000.0
2008-07-14 22:10:00,4.68317,4.68609,4.68255,4.68487,77000000.0
2008-07-14 22:15:00,4.68613,4.68622,4.6834,4.6846,61000000.0
2008-07-14 22:20:00,4.68443,4.68506,4.68289,4.68439,78000000.0
2008-07-14 22:25:00,4.68406,4.68579,4.6835,4.68521,76000000.0
2008-07-14 22:30:00,4.6854,4.68583,4.68354,4.68489,66000000.0
2008-07-14 22:35:00,4.68504,4.68504,4.68268,4.68336,79000000.0
2008-07-14 22:40:00,4.68401,4.68436,4.68221,4.68372,67000000.0
2008-07-14 22:45:00,4.68395,4.68413,4.6821,4.68363,59000000.0
2008-07-14 22:50:00,4.68367,4.68385,4.68182,4.68331,72000000.0
2008-07-14 22:55:00,4.68229,4.68447,4.68229,4.68436,62000000.0
2008-07-14 23:00:00,4.6844,4.68453,4.68247,4.68389,65000000.0
2008-07-14 23:05:00,4.68451,4.68604,4.68379,4.68414,71000000.0
2008-07-14 23:10:00,4.68421,4.68506,4.68316,4.68477,63000000.0
2008-07-14 23:15:00,4.68371,4.68509,4.68348,4.68395,54000000.0
2008-07-14 23:20:00,4.68304,4.68528,4.68295,4.6839,64000000.0
2008-07-14 23:25:00,4.68432,4.68521,4.68287,4.68388,66000000.0
2008-07-14 23:30:00,4.68403,4.68521,4.68306,4.68413,53000000.0
2008-07-14 23:35:00,4.68421,4.68502,4.68323,4.6846,62000000.0
2008-07-14 23:40:00,4.68533,4.68533,4.68356,4.68533,57000000.0
2008-07-14 23:45:00,4.68486,4.68715,4.68392,4.68572,77000000.0
2008-07-14 23:50:00,4.68615,4.68615,4.68406,4.68455,66000000.0
2008-07-14 23:55:00,4.68548,4.68598,4.68373,4.68506,70000000.0
2008-07-15 00:00:00,4.68433,4.68628,4.68424,4.68628,63000000.0
2008-07-15 00:05:00,4.68588,4.68764,4.68534,4.68623,74000000.0
2008-07-15 00:10:00,4.68681,4.68777,4.68597,4.68693,53000000.0
2008-07-15 00:15:00,4.6877,4.68814,4.68628,4.68741,82000000.0
2008-07-15 00:20:00,4.68707,4.68733,4.68622,4.68656,60000000.0
2008-07-15 00:25:00,4.68745,4.68777,4.68582,4.68599,68000000.0
2008-07-15 00:30:00,4.68658,4.68723,4.68564,4.68637,71000000.0
2008-07-15 00:35:00,4.68593,4.68671,4.6851,4.68602,62000000.0
2008-07-15 00:40:00,4.68542,4.68861,4.68531,4.68842,50000000.0
2008-07-15 00:45:00,4.68855,4.68893,4.68727,4.68862,80000000.0
2008-07-15 00:50:00,4.68745,4.69108,4.68709,4.69108,68000000.0
2008-07-15 00:55:00,4.69051,4.69124,4.68854,4.68967,67000000.0
2008-07-15 01:00:00,4.68933,4.69014,4.68851,4.68928,65000000.0
2008-07-15 01:05:00,4.68954,4.68981,4.68633,4.68733,66000000.0
2008-07-15 01:10:00,4.68752,4.6878,4.68605,4.68687,69000000.0
2008-07-15 01:15:00,4.68597,4.68776,4.68585,4.68776,69000000.0
2008-07-15 01:20:00,4.68776,4.68776,4.6862,4.68695,71000000.0
2008-07-15 01:25:00,4.68746,4.68826,4.68667,4.68741,64000000.0
2008-07-15 01:30:00,4.68647,4.68845,4.68645,4.68834,59000000.0
2008-07-15 01:35:00,4.68869,4.6892,4.68687,4.68753,74000000.0
2008-07-15 01:40:00,4.68765,4.68829,4.68673,4.68829,70000000.0
2008-07-15 01:45:00,4.68816,4.68822,4.68662,4.68777,74000000.0
2008-07-15 01:50:00,4.6865,4.68865,4.68637,4.68856,73000000.0
2008-07-15 01:55:00,4.68789,4.68909,4.68716,4.68856,69000000.0
2008-07-15 02:00:00,4.68946,4.68968,4.68778,4.68778,61000000.0
2008-07-15 02:05:00,4.68833,4.68905,4.6864,4.68702,67000000.0
2008-07-15 02:10:00,4.68677,4.68829,4.68613,4.68696,68000000.0
2008-07-15 02:15:00,4.68741,4.68888,4.68625,4.6864,72000000.0
2008-07-15 02:20:00,4.68766,4.68824,4.68654,4.68743,71000000.0
2008-07-15 02:25:00,4.68653,4.68835,4.68639,4.6879,68000000.0
2008-07-15 02:30:00,4.68717,4.68783,4.68471,4.68575,70000000.0
2008-07-15 02:35:00,4.68636,4.68806,4.68563,4.68593,59000000.0
2008-07-15 02:40:00,4.68717,4.68717,4.68425,4.68425,63000000.0
2008-07-15 02:45:00,4.68451,4.6855,4.68346,4.68386,55000000.0
2008-07-15 02:50:00,4.68413,4.6846,4.68268,4.6838,70000000.0
2008-07-15 02:55:00,4.68452,4.68452,4.68248,4.68325,63000000.0
2008-07-15 03:00:00,4.68375,4.68422,4.68208,4.6832,66000000.0
2008-07-15 03:05:00,4.6829,4.68382,4.68191,4.68213,60000000.0
2008-07-15 03:10:00,4.68299,4.68419,4.68211,4.68329,63000000.0
2008-07-15 03:15:00,4.68329,4.68329,4.68039,4.68136,61000000.0
2008-07-15 03:20:00,4.68178,4.68298,4.68115,4.68199,80000000.0
2008-07-15 03:25:00,4.68288,4.68367,4.68175,4.68276,64000000.0
2008-07-15 03:30:00,4.68379,4.68417,4.68224,4.68318,66000000.0
2008-07-15 03:35:00,4.68249,4.68347,4.68007,4.68061,60000000.0
2008-07-15 03:40:00,4.67993,4.68156,4.67876,4.6807,65000000.0
2008-07-15 03:45:00,4.68031,4.68165,4.67956,4.6814,63000000.0
2008-07-15 03:50:00,4.68179,4.68179,4.67817,4.67873,62000000.0
2008-07-15 03:55:00,4.67991,4.68018,4.67831,4.6791,70000000.0
2008-07-15 04:00:00,4.67891,4.68004,4.67787,4.67965,76000000.0
2008-07-15 04:05:00,4.67996,4.68094,4.67882,4.6794,67000000.0
2008-07-15 04:10:00,4.67893,4.68173,4.67893,4.68051,76000000.0
2008-07-15 04:15:00,4.68101,4.6816,4.67825,4.67925,80000000.0
2008-07-15 04:20:00,4.67876,4.68022,4.67815,4.67858,62000000.0
2008-07-15 04:25:00,4.6783,4.67954,4.67794,4.67812,72000000.0
2008-07-15 04:30:00,4.67933,4.68028,4.67788,4.67871,64000000.0
2008-07-15 04:35:00,4.67909,4.67944,4.67675,4.67944,66000000.0
2008-07-15 04:40:00,4.67903,4.67903,4.67602,4.67703,65000000.0
2008-07-15 04:45:00,4.67719,4.67819,4.67619,4.67672,66000000.0
2008-07-15 04:50:00,4.67779,4.67781,4.67583,4.6766,60000000.0
2008-07-15 04:55:00,4.67688,4.67718,4.67568,4.67568,68000000.0
2008-07-15 05:00:00,4.67678,4.67744,4.6745,4.67512,64000000.0
2008-07-15 05:05:00,4.6759,4.67634,4.67469,4.67531,70000000.0
2008-07-15 05:10:00,4.67527,4.6756,4.67249,4.67336,68000000.0
2008-07-15 05:15:00,4.67375,4.67569,4.67281,4.6756,63000000.0
2008-07-15 05:20:00,4.67561,4.6761,4.67428,4.67585,56000000.0
2008-07-15 05:25:00,4.6758,4.67654,4.67501,4.6762,60000000.0
2008-07-15 05:30:00,4.67595,4.67732,4.67484,4.67636,63000000.0
2008-07-15 05:35:00,4.67654,4.67654,4.6742,4.67548,69000000.0
2008-07-15 05:40:00,4.67572,4.67673,4.67403,4.67548,69000000.0
2008-07-15 05:45:00,4.67556,4.67562,4.67301,4.67301,64000000.0
2008-07-15 05:50:00,4.67429,4.67582,4.67275,4.67372,67000000.0
2008-07-15 05:55:00,4.67437,4.67481,4.67247,4.67289,79000000.0
2008-07-15 06:00:00,4.67443,4.6745,4.67273,4.67375,72000000.0
2008-07-15 06:05:00,4.67379,4.67584,4.67325,4.67573,62000000.0
2008-07-15 06:10:00,4.6745,4.67567,4.67376,4.67432,62000000.0
2008-07-15 06:15:00,4.67471,4.6752,4.67357,4.67452,65000000.0
2008-07-15 06:20:00,4.67487,4.67536,4.67288,4.67322,88000000.0
2008-07-15 06:25:00,4.6733,4.67481,4.67314,4.67456,59000000.0
2008-07-15 06:30:00,4.67416,4.67453,4.67264,4.67411,58000000.0
2008-07-15 06:35:00,4.67358,4.67446,4.67258,4.6742,52000000.0
2008-07-15 06:40:00,4.67381,4.67494,4.673,4.67425,68000000.0
2008-07-15 06:45:00,4.67475,4.67576,4.67396,4.67432,62000000.0
2008-07-15 06:50:00,4.6751,4.67638,4.67458,4.67586,66000000.0
2008-07-15 06:55:00,4.67561,4.67677,4.67449,4.67639,72000000.0
2008-07-15 07:00:00,4.68264,4.68264,4.67427,4.67449,65000000.0
2008-07-15 07:05:00,4.67507,4.67585,4.67387,4.67443,62000000.0
2008-07-15 07:10:00,4.67495,4.67659,4.67405,4.67431,67000000.0
2008-07-15 07:15:00,4.67392,4.67517,4.67348,4.67408,89000000.0
2008-07-15 07:20:00,4.67322,4.67506,4.6727,4.67466,70000000.0
2008-07-15 07:25:00,4.67469,4.67536,4.67379,4.67399,59000000.0
2008-07-15 07:30:00,4.67457,4.6756,4.67306,4.67546,63000000.0
2008-07-15 07:35:00,4.67431,4.67625,4.67415,4.67528,65000000.0
2008-07-15 07:40:00,4.675,4.6764,4.67407,4.67617,64000000.0
2008-07-15 07:45:00,4.67507,4.67803,4.67438,4.67718,66000000.0
2008-07-15 07:50:00,4.67694,4.67763,4.6755,4.67637,65000000.0
2008-07-15 07:55:00,4.67621,4.67622,4.67365,4.67567,67000000.0
2008-07-15 08:00:00,4.67605,4.67653,4.67441,4.67555,68000000.0
2008-07-15 08:05:00,4.67653,4.67677,4.6743,4.67575,71000000.0
2008-07-15 08:10:00,4.67581,4.67825,4.67519,4.67708,70000000.0
2008-07-15 08:15:00,4.6774,4.67804,4.67561,4.67561,70000000.0
2008-07-15 08:20:00,4.67721,4.67903,4.6767,4.67854,63000000.0
2008-07-15 08:25:00,4.67817,4.6786,4.6757,4.67641,66000000.0
2008-07-15 08:30:00,4.67645,4.67648,4.67143,4.67308,62000000.0
2008-07-15 08:35:00,4.67189,4.67406,4.66959,4.67153,72000000.0
2008-07-15 08:40:00,4.67146,4.67256,4.67036,4.67194,61000000.0
2008-07-15 08:45:00,4.67238,4.67369,4.67075,4.67095,68000000.0
2008-07-15 08:50:00,4.66953,4.67062,4.66688,4.6685,76000000.0
2008-07-15 08:55:00,4.66994,4.67251,4.66864,4.67174,70000000.0
2008-07-15 09:00:00,4.67208,4.67474,4.67078,4.67296,71000000.0
2008-07-15 09:05:00,4.67286,4.67294,4.66869,4.66971,63000000.0
2008-07-15 09:10:00,4.67127,4.67279,4.669,4.67192,66000000.0
2008-07-15 09:15:00,4.67118,4.67125,4.66801,4.6705,67000000.0
2008-07-15 09:20:00,4.67151,4.67187,4.66571,4.66571,76000000.0
2008-07-15 09:25:00,4.6663,4.66856,4.66509,4.66625,65000000.0
2008-07-15 09:30:00,4.66644,4.66712,4.66456,4.66481,67000000.0
2008-07-15 09:35:00,4.66717,4.66964,4.66544,4.66964,63000000.0
2008-07-15 09:40:00,4.669,4.66935,4.66568,4.66712,61000000.0
2008-07-15 09:45:00,4.66772,4.66855,4.66547,4.6671,58000000.0
2008-07-15 09:50:00,4.66503,4.66692,4.66223,4.66223,73000000.0
2008-07-15 09:55:00,4.664,4.66526,4.66236,4.66431,72000000.0
2008-07-15 10:00:00,4.66345,4.66427,4.65822,4.65959,66000000.0
2008-07-15 10:05:00,4.66041,4.66152,4.65822,4.65893,86000000.0
2008-07-15 10:10:00,4.65996,4.66184,4.65845,4.66004,60000000.0
2008-07-15 10:15:00,4.66111,4.66111,4.65596,4.65889,76000000.0
2008-07-15 10:20:00,4.65895,4.65958,4.65365,4.65614,64000000.0
2008-07-15 10:25:00,4.65624,4.65959,4.65458,4.6575,63000000.0
2008-07-15 10:30:00,4.65883,4.65994,4.65708,4.65861,62000000.0
2008-07-15 10:35:00,4.65928,4.66145,4.65798,4.65965,55000000.0
2008-07-15 10:40:00,4.65939,4.66094,4.65724,4.65986,71000000.0
2008-07-15 10:45:00,4.66078,4.66368,4.66009,4.66226,57000000.0
2008-07-15 10:50:00,4.66174,4.66402,4.66161,4.66402,73000000.0
2008-07-15 10:55:00,4.66398,4.66497,4.66212,4.66291,62000000.0
2008-07-15 11:00:00,4.66513,4.66893,4.65914,4.66134,52000000.0
2008-07-15 11:05:00,4.66131,4.66182,4.65704,4.66081,66000000.0
2008-07-15 11:10:00,4.66141,4.66161,4.65642,4.65642,59000000.0
2008-07-15 11:15:00,4.6572,4.65811,4.64658,4.64838,86000000.0
2008-07-15 11:20:00,4.64748,4.6516,4.646,4.65049,78000000.0
2008-07-15 11:25:00,4.65108,4.65452,4.64931,4.65284,53000000.0
2008-07-15 11:30:00,4.65289,4.65766,4.6526,4.65621,51000000.0
2008-07-15 11:35:00,4.65572,4.65933,4.65481,4.65873,65000000.0
2008-07-15 11:40:00,4.66017,4.66353,4.65704,4.65763,66000000.0
2008-07-15 11:45:00,4.65952,4.66157,4.65751,4.66157,64000000.0
2008-07-15 11:50:00,4.66208,4.66259,4.6602,4.6612,70000000.0
2008-07-15 11:55:00,4.66091,4.66154,4.65775,4.65927,61000000.0
2008-07-15 12:00:00,4.6609,4.66308,4.65959,4.66181,74000000.0
2008-07-15 12:05:00,4.66193,4.66199,4.65902,4.65955,75000000.0
2008-07-15 12:10:00,4.66007,4.66007,4.65452,4.6553,81000000.0
2008-07-15 12:15:00,4.65599,4.65744,4.65474,4.65533,62000000.0
2008-07-15 12:20:00,4.65613,4.6587,4.65548,4.65715,52000000.0
2008-07-15 12:25:00,4.65943,4.66069,4.65676,4.65852,68000000.0
2008-07-15 12:30:00,4.65813,4.66052,4.65773,4.65942,71000000.0
2008-07-15 12:35:00,4.65793,4.65972,4.65674,4.65919,59000000.0
2008-07-15 12:40:00,4.6596,4.6596,4.65477,4.65704,68000000.0
2008-07-15 12:45:00,4.65683,4.65765,4.6495,4.64991,61000000.0
2008-07-15 12:50:00,4.65181,4.65356,4.64974,4.65072,68000000.0
2008-07-15 12:55:00,4.6504,4.65292,4.64871,4.6509,76000000.0
2008-07-15 13:00:00,4.65111,4.65565,4.65095,4.65565,71000000.0
2008-07-15 13:05:00,4.65435,4.65814,4.65428,4.65541,60000000.0
2008-07-15 13:10:00,4.65727,4.65727,4.6548,4.65636,56000000.0
2008-07-15 13:15:00,4.65663,4.65663,4.65339,4.65339,77000000.0
2008-07-15 13:20:00,4.65445,4.65786,4.65327,4.6563,63000000.0
2008-07-15 13:25:00,4.65886,4.65886,4.65485,4.6571,60000000.0
2008-07-15 13:30:00,4.65777,4.65777,4.65484,4.65484,65000000.0
2008-07-15 13:35:00,4.65432,4.65596,4.65336,4.65394,52000000.0
2008-07-15 13:40:00,4.65282,4.65408,4.65089,4.65275,76000000.0
2008-07-15 13:45:00,4.65388,4.65676,4.65313,4.65558,56000000.0
2008-07-15 13:50:00,4.65644,4.65744,4.65269,4.65289,60000000.0
2008-07-15 13:55:00,4.65291,4.65694,4.65291,4.65694,72000000.0
2008-07-15 14:00:00,4.65596,4.65781,4.65518,4.65672,59000000.0
2008-07-15 14:05:00,4.6568,4.65943,4.65621,4.65808,58000000.0
2008-07-15 14:10:00,4.65739,4.66038,4.65603,4.65935,64000000.0
2008-07-15 14:15:00,4.65903,4.65998,4.65813,4.65927,55000000.0
2008-07-15 14:20:00,4.65899,4.66218,4.65884,4.66106,65000000.0
2008-07-15 14:25:00,4.6607,4.66252,4.65977,4.66252,55000000.0
2008-07-15 14:30:00,4.66123,4.66578,4.65761,4.65956,62000000.0
2008-07-15 14:35:00,4.65776,4.66264,4.65747,4.66214,78000000.0
2008-07-15 14:40:00,4.66267,4.66507,4.66086,4.66488,63000000.0
2008-07-15 14:45:00,4.66337,4.66446,4.66208,4.66424,79000000.0
2008-07-15 14:50:00,4.66409,4.6641,4.65806,4.66098,77000000.0
2008-07-15 14:55:00,4.65986,4.66052,4.65844,4.65853,81000000.0
2008-07-15 15:00:00,4.65999,4.6633,4.6584,4.66303,62000000.0
2008-07-15 15:05:00,4.66217,4.66347,4.66103,4.66306,66000000.0
2008-07-15 15:10:00,4.6627,4.66454,4.66106,4.66292,65000000.0
2008-07-15 15:15:00,4.66449,4.66759,4.66322,4.66604,70000000.0
2008-07-15 15:20:00,4.66749,4.6711,4.6664,4.66842,64000000.0
2008-07-15 15:25:00,4.6674,4.66941,4.66699,4.66804,61000000.0
2008-07-15 15:30:00,4.6676,4.66801,4.66309,4.66502,57000000.0
2008-07-15 15:35:00,4.66494,4.66523,4.66149,4.66285,70000000.0
2008-07-15 15:40:00,4.6641,4.666,4.66321,4.6643,56000000.0
2008-07-15 15:45:00,4.66438,4.66583,4.66382,4.66506,63000000.0
2008-07-15 15:50:00,4.66541,4.66699,4.66378,4.66613,61000000.0
2008-07-15 15:55:00,4.66502,4.66553,4.66286,4.66435,63000000.0
2008-07-15 16:00:00,4.66316,4.66383,4.65241,4.65829,52000000.0
2008-07-15 16:05:00,4.65882,4.65951,4.65537,4.65733,68000000.0
2008-07-15 16:10:00,4.65843,4.66516,4.65773,4.66516,62000000.0
2008-07-15 16:15:00,4.66377,4.66679,4.66342,4.6645,64000000.0
2008-07-15 16:20:00,4.66517,4.66554,4.66103,4.6632,60000000.0
2008-07-15 16:25:00,4.6624,4.66403,4.66055,4.66356,74000000.0
2008-07-15 16:30:00,4.66308,4.66308,4.6585,4.66012,64000000.0
2008-07-15 16:35:00,4.65943,4.6626,4.65929,4.65977,76000000.0
2008-07-15 16:40:00,4.66159,4.66339,4.65931,4.66266,63000000.0
2008-07-15 16:45:00,4.66314,4.66339,4.65931,4.66126,67000000.0
2008-07-15 16:50:00,4.6593,4.66741,4.65909,4.66483,71000000.0
2008-07-15 16:55:00,4.66401,4.6661,4.66247,4.66433,61000000.0
2008-07-15 17:00:00,4.66366,4.67134,4.663,4.66961,49000000.0
2008-07-15 17:05:00,4.67047,4.67682,4.66957,4.6715,72000000.0
2008-07-15 17:10:00,4.67232,4.67256,4.66889,4.66924,55000000.0
2008-07-15 17:15:00,4.67051,4.6743,4.66954,4.67173,62000000.0
2008-07-15 17:20:00,4.67333,4.67702,4.67172,4.67695,72000000.0
2008-07-15 17:25:00,4.67805,4.68476,4.6758,4.68003,57000000.0
2008-07-15 17:30:00,4.68019,4.68019,4.67487,4.67491,60000000.0
2008-07-15 17:35:00,4.67611,4.67689,4.67162,4.6736,60000000.0
2008-07-15 17:40:00,4.67354,4.67596,4.67223,4.67359,74000000.0
2008-07-15 17:45:00,4.67142,4.67305,4.67014,4.67212,70000000.0
2008-07-15 17:50:00,4.67162,4.67751,4.67162,4.67738,50000000.0
2008-07-15 17:55:00,4.67769,4.67989,4.6764,4.677,75000000.0
2008-07-15 18:00:00,4.67714,4.67857,4.67615,4.67785,68000000.0
2008-07-15 18:05:00,4.67826,4.68113,4.67772,4.67868,74000000.0
2008-07-15 18:10:00,4.6791,4.67975,4.67631,4.67823,76000000.0
2008-07-15 18:15:00,4.67812,4.67905,4.67665,4.67794,74000000.0
2008-07-15 18:20:00,4.67798,4.67946,4.67653,4.67856,85000000.0
2008-07-15 18:25:00,4.67892,4.68017,4.67727,4.67929,69000000.0
2008-07-15 18:30:00,4.67979,4.68404,4.67833,4.68387,68000000.0
2008-07-15 18:35:00,4.68323,4.68352,4.68086,4.68339,74000000.0
2008-07-15 18:40:00,4.68363,4.68419,4.68102,4.68386,72000000.0
2008-07-15 18:45:00,4.68197,4.68326,4.67972,4.6801,67000000.0
2008-07-15 18:50:00,4.6804,4.68056,4.67746,4.67882,66000000.0
2008-07-15 18:55:00,4.67802,4.68067,4.67761,4.67993,62000000.0
2008-07-15 19:00:00,4.6805,4.68149,4.67887,4.67887,70000000.0
2008-07-15 19:05:00,4.68038,4.68129,4.67869,4.68036,81000000.0
2008-07-15 19:10:00,4.68065,4.68145,4.67852,4.67888,76000000.0
2008-07-15 19:15:00,4.67963,4.67993,4.6763,4.67849,58000000.0
2008-07-15 19:20:00,4.67738,4.67891,4.67606,4.67726,56000000.0
2008-07-15 19:25:00,4.67675,4.67757,4.67526,4.67744,62000000.0
2008-07-15 19:30:00,4.67725,4.68013,4.67543,4.67896,56000000.0
2008-07-15 19:35:00,4.68,4.68055,4.67796,4.67867,64000000.0
2008-07-15 19:40:00,4.6788,4.67997,4.67775,4.67949,59000000.0
2008-07-15 19:45:00,4.67954,4.68094,4.67874,4.67972,58000000.0
2008-07-15 19:50:00,4.68161,4.68213,4.67931,4.68128,73000000.0
2008-07-15 19:55:00,4.68113,4.68245,4.68066,4.68097,65000000.0
2008-07-15 20:00:00,4.68179,4.68372,4.6809,4.68316,62000000.0
2008-07-15 20:05:00,4.68275,4.68378,4.68054,4.68225,67000000.0
2008-07-15 20:10:00,4.68293,4.68293,4.68042,4.6815,59000000.0
2008-07-15 20:15:00,4.68208,4.683,4.68079,4.68272,55000000.0
2008-07-15 20:20:00,4.68145,4.68314,4.68145,4.68314,63000000.0
2008-07-15 20:25:00,4.68281,4.68402,4.68159,4.68321,61000000.0
2008-07-15 20:30:00,4.68381,4.68707,4.68282,4.68707,78000000.0
2008-07-15 20:35:00,4.68714,4.6887,4.68599,4.68674,76000000.0
2008-07-15 20:40:00,4.68679,4.68851,4.68608,4.68713,80000000.0
2008-07-15 20:45:00,4.68817,4.69048,4.68732,4.68915,82000000.0
2008-07-15 20:50:00,4.69033,4.69052,4.68849,4.69023,59000000.0
2008-07-15 20:55:00,4.69035,4.69508,4.68953,4.69275,58000000.0
2008-07-15 21:00:00,4.69123,4.6935,4.69104,4.69119,64000000.0
2008-07-15 21:05:00,4.69107,4.69232,4.68997,4.69135,56000000.0
2008-07-15 21:10:00,4.69287,4.69322,4.69026,4.69115,69000000.0
2008-07-15 21:15:00,4.69081,4.69241,4.68992,4.69066,71000000.0
2008-07-15 21:20:00,4.69117,4.69117,4.68819,4.68921,72000000.0
2008-07-15 21:25:00,4.68953,4.69111,4.6891,4.68983,58000000.0
2008-07-15 21:30:00,4.69052,4.69131,4.68871,4.68871,71000000.0
2008-07-15 21:35:00,4.69004,4.69042,4.68848,4.68977,68000000.0
2008-07-15 21:40:00,4.68965,4.69021,4.68715,4.68747,69000000.0
2008-07-15 21:45:00,4.68784,4.68866,4.6861,4.68698,73000000.0
2008-07-15 21:50:00,4.68692,4.68692,4.68474,4.68474,81000000.0
2008-07-15 21:55:00,4.68564,4.68642,4.68439,4.68475,77000000.0
2008-07-15 22:00:00,4.68447,4.68529,4.68267,4.68481,70000000.0
2008-07-15 22:05:00,4.6845,4.68533,4.68322,4.68519,62000000.0
2008-07-15 22:10:00,4.68555,4.68614,4.68464,4.68488,77000000.0
2008-07-15 22:15:00,4.68516,4.68533,4.68334,4.6837,61000000.0
2008-07-15 22:20:00,4.68348,4.6849,4.68328,4.68397,78000000.0
2008-07-15 22:25:00,4.68387,4.68552,4.68358,4.68426,76000000.0
2008-07-15 22:30:00,4.6847,4.68493,4.68231,4.68327,66000000.0
2008-07-15 22:35:00,4.68394,4.68471,4.68265,4.68281,79000000.0
2008-07-15 22:40:00,4.68375,4.68421,4.68263,4.68359,67000000.0
2008-07-15 22:45:00,4.68398,4.6844,4.68201,4.6822,59000000.0
2008-07-15 22:50:00,4.6822,4.68281,4.68062,4.68159,72000000.0
2008-07-15 22:55:00,4.68178,4.68202,4.68035,4.6806,62000000.0
2008-07-15 23:00:00,4.68089,4.68191,4.68012,4.68125,65000000.0
2008-07-15 23:05:00,4.68107,4.68246,4.67986,4.6814,71000000.0
2008-07-15 23:10:00,4.68131,4.68131,4.67809,4.67886,63000000.0
2008-07-15 23:15:00,4.67944,4.68022,4.6782,4.67939,54000000.0
2008-07-15 23:20:00,4.67989,4.67999,4.67752,4.67918,64000000.0
2008-07-15 23:25:00,4.6796,4.68035,4.67858,4.67914,66000000.0
2008-07-15 23:30:00,4.67967,4.68021,4.67859,4.67963,53000000.0
2008-07-15 23:35:00,4.67934,4.68105,4.67934,4.68084,62000000.0
2008-07-15 23:40:00,4.68011,4.68057,4.67885,4.67999,57000000.0
2008-07-15 23:45:00,4.67975,4.68055,4.67895,4.67935,77000000.0
2008-07-15 23:50:00,4.67979,4.68105,4.67943,4.68095,66000000.0
2008-07-15 23:55:00,4.67975,4.68203,4.67966,4.68037,70000000.0
2008-07-16 00:00:00,4.68126,4.68365,4.67941,4.68351,63000000.0
2008-07-16 00:05:00,4.68182,4.68303,4.68125,4.68195,74000000.0
2008-07-16 00:10:00,4.68281,4.68285,4.68101,4.68189,53000000.0
2008-07-16 00:15:00,4.68307,4.68453,4.68167,4.68419,82000000.0
2008-07-16 00:20:00,4.68269,4.68632,4.68269,4.68522,60000000.0
2008-07-16 00:25:00,4.68595,4.68615,4.68394,4.68469,68000000.0
2008-07-16 00:30:00,4.68411,4.68492,4.68286,4.68321,71000000.0
2008-07-16 00:35:00,4.68346,4.68525,4.68346,4.68422,62000000.0
2008-07-16 00:40:00,4.68421,4.68507,4.68321,4.68503,50000000.0
2008-07-16 00:45:00,4.68419,4.68621,4.68352,4.68496,80000000.0
2008-07-16 00:50:00,4.68497,4.68612,4.68441,4.68537,68000000.0
2008-07-16 00:55:00,4.68634,4.68665,4.68435,4.68548,67000000.0
2008-07-16 01:00:00,4.68513,4.68568,4.68296,4.68473,65000000.0
2008-07-16 01:05:00,4.68437,4.68453,4.68195,4.68453,66000000.0
2008-07-16 01:10:00,4.68409,4.68486,4.68224,4.68263,69000000.0
2008-07-16 01:15:00,4.68376,4.68429,4.68256,4.68305,69000000.0
2008-07-16 01:20:00,4.68388,4.68421,4.68225,4.68225,71000000.0
2008-07-16 01:25:00,4.68379,4.68379,4.68137,4.68283,64000000.0
2008-07-16 01:30:00,4.68148,4.68398,4.68124,4.68279,59000000.0
2008-07-16 01:35:00,4.68366,4.68462,4.6826,4.68345,74000000.0
2008-07-16 01:40:00,4.68402,4.68437,4.68237,4.68298,70000000.0
2008-07-16 01:45:00,4.68349,4.6841,4.68161,4.68328,74000000.0
2008-07-16 01:50:00,4.6842,4.6842,4.6825,4.68331,73000000.0
2008-07-16 01:55:00,4.68365,4.68386,4.67895,4.6791,69000000.0
2008-07-16 02:00:00,4.67865,4.68067,4.67851,4.67982,61000000.0
2008-07-16 02:05:00,4.68055,4.68055,4.67877,4.68008,67000000.0
2008-07-16 02:10:00,4.68002,4.68141,4.67952,4.68106,68000000.0
2008-07-16 02:15:00,4.6808,4.68279,4.6808,4.68142,72000000.0
2008-07-16 02:20:00,4.68178,4.68229,4.67878,4.68028,71000000.0
2008-07-16 02:25:00,4.68025,4.6815,4.67874,4.68103,68000000.0
2008-07-16 02:30:00,4.68099,4.68155,4.67877,4.67922,70000000.0
2008-07-16 02:35:00,4.67897,4.68022,4.67798,4.67825,59000000.0
2008-07-16 02:40:00,4.67759,4.68001,4.67742,4.67955,63000000.0
2008-07-16 02:45:00,4.67985,4.68131,4.67959,4.68035,55000000.0
2008-07-16 02:50:00,4.68056,4.68305,4.68005,4.68176,70000000.0
2008-07-16 02:55:00,4.68239,4.68343,4.68079,4.68273,63000000.0
2008-07-16 03:00:00,4.68172,4.68306,4.68105,4.68246,66000000.0
2008-07-16 03:05:00,4.68257,4.6828,4.68068,4.68204,60000000.0
2008-07-16 03:10:00,4.68156,4.68253,4.68084,4.68194,63000000.0
2008-07-16 03:15:00,4.68204,4.68326,4.68166,4.68217,61000000.0
2008-07-16 03:20:00,4.68267,4.68306,4.68115,4.68306,80000000.0
2008-07-16 03:25:00,4.68164,4.68268,4.68099,4.68206,64000000.0
2008-07-16 03:30:00,4.68141,4.68268,4.68096,4.68231,66000000.0
2008-07-16 03:35:00,4.68101,4.68236,4.6808,4.68166,60000000.0
2008-07-16 03:40:00,4.68188,4.68242,4.6798,4.68034,65000000.0
2008-07-16 03:45:00,4.68001,4.68118,4.67948,4.68065,63000000.0
2008-07-16 03:50:00,4.68091,4.68159,4.68004,4.68097,62000000.0
2008-07-16 03:55:00,4.68079,4.68179,4.68004,4.68049,70000000.0
2008-07-16 04:00:00,4.68054,4.68138,4.67961,4.68008,76000000.0
2008-07-16 04:05:00,4.68012,4.6823,4.67937,4.68182,67000000.0
2008-07-16 04:10:00,4.68282,4.68377,4.68178,4.68335,76000000.0
2008-07-16 04:15:00,4.68319,4.68402,4.68214,4.68288,80000000.0
2008-07-16 04:20:00,4.68291,4.68618,4.68197,4.68618,62000000.0
2008-07-16 04:25:00,4.68684,4.68838,4.68438,4.68718,72000000.0
2008-07-16 04:30:00,4.68649,4.6874,4.68526,4.68594,64000000.0
2008-07-16 04:35:00,4.68582,4.68735,4.68133,4.68282,66000000.0
2008-07-16 04:40:00,4.68256,4.68371,4.68224,4.68244,65000000.0
2008-07-16 04:45:00,4.68347,4.68347,4.68018,4.68148,66000000.0
2008-07-16 04:50:00,4.68139,4.68317,4.68104,4.6816,60000000.0
2008-07-16 04:55:00,4.68121,4.68294,4.68066,4.68203,68000000.0
2008-07-16 05:00:00,4.68226,4.68299,4.68125,4.68299,64000000.0
2008-07-16 05:05:00,4.68299,4.68414,4.68186,4.68402,70000000.0
2008-07-16 05:10:00,4.68332,4.68395,4.68136,4.68136,68000000.0
2008-07-16 05:15:00,4.68231,4.68292,4.68043,4.68078,63000000.0
2008-07-16 05:20:00,4.68039,4.68194,4.68015,4.68108,56000000.0
2008-07-16 05:25:00,4.6821,4.6821,4.68008,4.68099,60000000.0
2008-07-16 05:30:00,4.68102,4.68157,4.68001,4.68044,63000000.0
2008-07-16 05:35:00,4.68122,4.6815,4.67987,4.68123,69000000.0
2008-07-16 05:40:00,4.6807,4.68103,4.67954,4.67982,69000000.0
2008-07-16 05:45:00,4.67971,4.68141,4.6794,4.68059,64000000.0
2008-07-16 05:50:00,4.68079,4.68309,4.68041,4.6824,67000000.0
2008-07-16 05:55:00,4.68294,4.68325,4.68157,4.68257,79000000.0
2008-07-16 06:00:00,4.68287,4.68376,4.68166,4.68248,72000000.0
2008-07-16 06:05:00,4.68344,4.68345,4.68162,4.68224,62000000.0
2008-07-16 06:10:00,4.68183,4.68326,4.6815,4.68197,62000000.0
2008-07-16 06:15:00,4.68271,4.6839,4.68168,4.68305,65000000.0
2008-07-16 06:20:00,4.68302,4.68403,4.68218,4.68311,88000000.0
2008-07-16 06:25:00,4.6827,4.68505,4.68237,4.68441,59000000.0
2008-07-16 06:30:00,4.68453,4.68643,4.68381,4.68564,58000000.0
2008-07-16 06:35:00,4.68537,4.68606,4.68411,4.68489,52000000.0
2008-07-16 06:40:00,4.68493,4.68559,4.68386,4.68505,68000000.0
2008-07-16 06:45:00,4.68479,4.68513,4.68323,4.68399,62000000.0
2008-07-16 06:50:00,4.6843,4.68487,4.68261,4.68319,66000000.0
2008-07-16 06:55:00,4.68418,4.68553,4.68329,4.68524,72000000.0
2008-07-16 07:00:00,4.68565,4.68621,4.68325,4.6837,65000000.0
2008-07-16 07:05:00,4.68449,4.68758,4.68439,4.6875,62000000.0
2008-07-16 07:10:00,4.68672,4.68754,4.68556,4.68556,67000000.0
2008-07-16 07:15:00,4.68651,4.68698,4.6849,4.68676,89000000.0
2008-07-16 07:20:00,4.6863,4.68935,4.68538,4.68897,70000000.0
2008-07-16 07:25:00,4.68905,4.69024,4.68704,4.68704,59000000.0
2008-07-16 07:30:00,4.68852,4.68852,4.6853,4.68614,63000000.0
2008-07-16 07:35:00,4.68673,4.68673,4.68247,4.68394,65000000.0
2008-07-16 07:40:00,4.68319,4.68635,4.68299,4.68543,64000000.0
2008-07-16 07:45:00,4.68684,4.68684,4.68344,4.68538,66000000.0
2008-07-16 07:50:00,4.68303,4.68422,4.68208,4.68263,65000000.0
2008-07-16 07:55:00,4.68268,4.68401,4.68136,4.68211,67000000.0
2008-07-16 08:00:00,4.68283,4.68317,4.68008,4.68312,68000000.0
2008-07-16 08:05:00,4.68269,4.68476,4.68182,4.68339,71000000.0
2008-07-16 08:10:00,4.68418,4.6849,4.68209,4.68277,70000000.0
2008-07-16 08:15:00,4.68358,4.68358,4.67878,4.68039,70000000.0
2008-07-16 08:20:00,4.67932,4.6814,4.67811,4.67982,63000000.0
2008-07-16 08:25:00,4.67888,4.68191,4.67828,4.68115,66000000.0
2008-07-16 08:30:00,4.68066,4.6849,4.68061,4.68397,62000000.0
2008-07-16 08:35:00,4.68227,4.68318,4.67984,4.68171,72000000.0
2008-07-16 08:40:00,4.6819,4.68419,4.6803,4.68209,61000000.0
2008-07-16 08:45:00,4.6826,4.68312,4.68109,4.6827,68000000.0
2008-07-16 08:50:00,4.68262,4.68558,4.68089,4.68511,76000000.0
2008-07-16 08:55:00,4.68432,4.68633,4.68188,4.68244,70000000.0
2008-07-16 09:00:00,4.68107,4.68305,4.68028,4.68195,71000000.0
2008-07-16 09:05:00,4.68195,4.68426,4.68052,4.68295,63000000.0
2008-07-16 09:10:00,4.68222,4.68249,4.67902,4.68043,66000000.0
2008-07-16 09:15:00,4.67848,4.67978,4.67496,4.67531,67000000.0
2008-07-16 09:20:00,4.67764,4.67787,4.6743,4.67575,76000000.0
2008-07-16 09:25:00,4.67606,4.67756,4.67434,4.67596,65000000.0
2008-07-16 09:30:00,4.67599,4.67688,4.67462,4.6757,67000000.0
2008-07-16 09:35:00,4.67573,4.67653,4.6712,4.6722,63000000.0
2008-07-16 09:40:00,4.67305,4.67499,4.67223,4.67453,61000000.0
2008-07-16 09:45:00,4.6738,4.6746,4.67086,4.67459,58000000.0
2008-07-16 09:50:00,4.67308,4.67567,4.67283,4.67489,73000000.0
2008-07-16 09:55:00,4.67406,4.67649,4.67376,4.67576,72000000.0
2008-07-16 10:00:00,4.67736,4.67981,4.67575,4.67793,66000000.0
2008-07-16 10:05:00,4.67918,4.67973,4.67765,4.6793,86000000.0
2008-07-16 10:10:00,4.67824,4.67856,4.67601,4.67688,60000000.0
2008-07-16 10:15:00,4.67677,4.67853,4.67629,4.67774,76000000.0
2008-07-16 10:20:00,4.67684,4.67897,4.67596,4.67732,64000000.0
2008-07-16 10:25:00,4.67693,4.67778,4.67492,4.67552,63000000.0
2008-07-16 10:30:00,4.67539,4.67905,4.67527,4.6771,62000000.0
2008-07-16 10:35:00,4.67754,4.67911,4.67623,4.67686,55000000.0
2008-07-16 10:40:00,4.67737,4.67738,4.67374,4.67669,71000000.0
2008-07-16 10:45:00,4.67536,4.67815,4.67527,4.67677,57000000.0
2008-07-16 10:50:00,4.67734,4.67761,4.67514,4.67699,73000000.0
2008-07-16 10:55:00,4.67654,4.67656,4.67292,4.67579,62000000.0
2008-07-16 11:00:00,4.67599,4.67732,4.67481,4.67628,52000000.0
2008-07-16 11:05:00,4.67515,4.67586,4.67335,4.67379,66000000.0
2008-07-16 11:10:00,4.67519,4.67739,4.67425,4.67463,59000000.0
2008-07-16 11:15:00,4.67467,4.67595,4.67381,4.6748,86000000.0
2008-07-16 11:20:00,4.67439,4.67593,4.67344,4.67501,78000000.0
2008-07-16 11:25:00,4.67534,4.67749,4.67427,4.67727,53000000.0
2008-07-16 11:30:00,4.67735,4.67816,4.67601,4.67617,51000000.0
2008-07-16 11:35:00,4.67606,4.67749,4.67515,4.67535,65000000.0
2008-07-16 11:40:00,4.67711,4.67851,4.67593,4.67642,66000000.0
2008-07-16 11:45:00,4.67691,4.67767,4.67549,4.67564,64000000.0
2008-07-16 11:50:00,4.67734,4.67734,4.67403,4.67532,70000000.0
2008-07-16 11:55:00,4.67464,4.67629,4.67323,4.67378,61000000.0
2008-07-16 12:00:00,4.67521,4.67595,4.6738,4.67474,74000000.0
2008-07-16 12:05:00,4.67557,4.67834,4.67433,4.67692,75000000.0
2008-07-16 12:10:00,4.67633,4.67774,4.6744,4.67465,81000000.0
2008-07-16 12:15:00,4.67491,4.67512,4.67019,4.67252,62000000.0
2008-07-16 12:20:00,4.67266,4.67442,4.67036,4.67368,52000000.0
2008-07-16 12:25:00,4.67265,4.67595,4.67151,4.67561,68000000.0
2008-07-16 12:30:00,4.67557,4.6764,4.67384,4.67516,71000000.0
2008-07-16 12:35:00,4.67568,4.67596,4.67306,4.67572,59000000.0
2008-07-16 12:40:00,4.67482,4.67627,4.67406,4.67432,68000000.0
2008-07-16 12:45:00,4.67618,4.6762,4.67393,4.67591,61000000.0
2008-07-16 12:50:00,4.6768,4.67741,4.67545,4.67738,68000000.0
2008-07-16 12:55:00,4.67609,4.67729,4.67253,4.67383,76000000.0
2008-07-16 13:00:00,4.67394,4.67558,4.67295,4.6748,71000000.0
2008-07-16 13:05:00,4.67386,4.67618,4.6738,4.67618,60000000.0
2008-07-16 13:10:00,4.67583,4.67691,4.67449,4.67547,56000000.0
2008-07-16 13:15:00,4.67654,4.67876,4.6754,4.67725,77000000.0
2008-07-16 13:20:00,4.67629,4.68118,4.67629,4.68108,63000000.0
2008-07-16 13:25:00,4.68112,4.68403,4.68058,4.68233,60000000.0
2008-07-16 13:30:00,4.68203,4.68329,4.67997,4.68113,65000000.0
2008-07-16 13:35:00,4.6807,4.6825,4.67958,4.68083,52000000.0
2008-07-16 13:40:00,4.68004,4.68211,4.67885,4.68006,76000000.0
2008-07-16 13:45:00,4.68002,4.68061,4.67796,4.67977,56000000.0
2008-07-16 13:50:00,4.67891,4.68203,4.6785,4.6818,60000000.0
2008-07-16 13:55:00,4.68088,4.68236,4.6798,4.6807,72000000.0
2008-07-16 14:00:00,4.68105,4.68854,4.68079,4.68637,59000000.0
2008-07-16 14:05:00,4.6875,4.69158,4.68549,4.69052,58000000.0
2008-07-16 14:10:00,4.69023,4.69252,4.68755,4.68912,64000000.0
2008-07-16 14:15:00,4.68873,4.68927,4.68549,4.68592,55000000.0
2008-07-16 14:20:00,4.68552,4.68706,4.68397,4.68643,65000000.0
2008-07-16 14:25:00,4.68617,4.68804,4.68551,4.68649,55000000.0
2008-07-16 14:30:00,4.6872,4.69277,4.68178,4.68609,62000000.0
2008-07-16 14:35:00,4.68543,4.68833,4.68484,4.68653,78000000.0
2008-07-16 14:40:00,4.6859,4.68638,4.68175,4.68422,63000000.0
2008-07-16 14:45:00,4.68392,4.68673,4.68325,4.68493,79000000.0
2008-07-16 14:50:00,4.68451,4.68579,4.68337,4.68544,77000000.0
2008-07-16 14:55:00,4.68569,4.68691,4.68429,4.68602,81000000.0
2008-07-16 15:00:00,4.68589,4.6864,4.68156,4.68298,62000000.0
2008-07-16 15:05:00,4.68385,4.6861,4.68316,4.68584,66000000.0
2008-07-16 15:10:00,4.6846,4.68599,4.68355,4.68452,65000000.0
2008-07-16 15:15:00,4.68717,4.68911,4.68567,4.68793,70000000.0
2008-07-16 15:20:00,4.6875,4.69112,4.68744,4.68973,64000000.0
2008-07-16 15:25:00,4.69194,4.69414,4.68936,4.69321,61000000.0
2008-07-16 15:30:00,4.69401,4.69431,4.69,4.69149,57000000.0
2008-07-16 15:35:00,4.69215,4.69215,4.68691,4.68691,70000000.0
2008-07-16 15:40:00,4.68851,4.68932,4.68607,4.6872,56000000.0
2008-07-16 15:45:00,4.68687,4.68797,4.68495,4.68688,63000000.0
2008-07-16 15:50:00,4.6871,4.69055,4.68574,4.6888,61000000.0
2008-07-16 15:55:00,4.69065,4.6923,4.68934,4.69172,63000000.0
2008-07-16 16:00:00,4.69075,4.6918,4.68958,4.69047,52000000.0
2008-07-16 16:05:00,4.68926,4.69139,4.68818,4.69079,68000000.0
2008-07-16 16:10:00,4.69051,4.69146,4.68842,4.68887,62000000.0
2008-07-16 16:15:00,4.68914,4.69028,4.68574,4.68574,64000000.0
2008-07-16 16:20:00,4.68764,4.68817,4.68508,4.68648,60000000.0
2008-07-16 16:25:00,4.68703,4.68886,4.68613,4.68781,74000000.0
2008-07-16 16:30:00,4.68889,4.68889,4.68673,4.68755,64000000.0
2008-07-16 16:35:00,4.68952,4.69832,4.68792,4.69773,76000000.0
2008-07-16 16:40:00,4.69867,4.69998,4.69624,4.69741,63000000.0
2008-07-16 16:45:00,4.69562,4.69882,4.69547,4.69748,67000000.0
2008-07-16 16:50:00,4.69732,4.70681,4.69485,4.7025,71000000.0
2008-07-16 16:55:00,4.70285,4.70935,4.70095,4.70832,61000000.0
2008-07-16 17:00:00,4.70811,4.70849,4.70536,4.70571,49000000.0
2008-07-16 17:05:00,4.70451,4.70617,4.70244,4.70275,72000000.0
2008-07-16 17:10:00,4.70484,4.70542,4.70264,4.70491,55000000.0
2008-07-16 17:15:00,4.70518,4.70651,4.70313,4.7065,62000000.0
2008-07-16 17:20:00,4.70562,4.70562,4.70094,4.70168,72000000.0
2008-07-16 17:25:00,4.7024,4.70358,4.70138,4.70193,57000000.0
2008-07-16 17:30:00,4.70128,4.70238,4.70041,4.70204,60000000.0
2008-07-16 17:35:00,4.70043,4.70223,4.69997,4.70162,60000000.0
2008-07-16 17:40:00,4.70128,4.70173,4.69943,4.70003,74000000.0
2008-07-16 17:45:00,4.70108,4.70108,4.69816,4.69816,70000000.0
2008-07-16 17:50:00,4.69853,4.70105,4.69803,4.70105,50000000.0
2008-07-16 17:55:00,4.69993,4.7022,4.69951,4.70033,75000000.0
2008-07-16 18:00:00,4.69985,4.70193,4.69936,4.7017,68000000.0
2008-07-16 18:05:00,4.70168,4.70258,4.69988,4.70073,74000000.0
2008-07-16 18:10:00,4.701,4.70222,4.6991,4.70166,76000000.0
2008-07-16 18:15:00,4.70123,4.70249,4.69962,4.70235,74000000.0
2008-07-16 18:20:00,4.70174,4.70302,4.70033,4.70204,85000000.0
2008-07-16 18:25:00,4.70199,4.70291,4.70009,4.70179,69000000.0
2008-07-16 18:30:00,4.70236,4.70417,4.70132,4.70335,68000000.0
2008-07-16 18:35:00,4.70397,4.70452,4.70168,4.70233,74000000.0
2008-07-16 18:40:00,4.70244,4.70302,4.70092,4.70234,72000000.0
2008-07-16 18:45:00,4.70222,4.70341,4.70166,4.7022,67000000.0
2008-07-16 18:50:00,4.70135,4.70341,4.70135,4.70316,66000000.0
2008-07-16 18:55:00,4.70311,4.70454,4.70166,4.70415,62000000.0
2008-07-16 19:00:00,4.70325,4.70428,4.70216,4.70239,70000000.0
2008-07-16 19:05:00,4.70359,4.70489,4.70277,4.70405,81000000.0
2008-07-16 19:10:00,4.70312,4.70478,4.70218,4.70478,76000000.0
2008-07-16 19:15:00,4.70426,4.7059,4.70271,4.7059,58000000.0
2008-07-16 19:20:00,4.70515,4.70566,4.70306,4.7055,56000000.0
2008-07-16 19:25:00,4.70407,4.70568,4.70364,4.705,62000000.0
2008-07-16 19:30:00,4.70462,4.70514,4.70267,4.70315,56000000.0
2008-07-16 19:35:00,4.70364,4.70424,4.70146,4.70158,64000000.0
2008-07-16 19:40:00,4.7011,4.70334,4.70064,4.70155,59000000.0
2008-07-16 19:45:00,4.70231,4.70355,4.70049,4.70158,58000000.0
2008-07-16 19:50:00,4.7009,4.70354,4.70045,4.70151,73000000.0
2008-07-16 19:55:00,4.70234,4.70261,4.70021,4.7023,65000000.0
2008-07-16 20:00:00,4.70252,4.70596,4.70146,4.70494,62000000.0
2008-07-16 20:05:00,4.70508,4.70519,4.70106,4.70258,67000000.0
2008-07-16 20:10:00,4.70358,4.70444,4.70191,4.70324,59000000.0
2008-07-16 20:15:00,4.70308,4.7081,4.70268,4.70703,55000000.0
2008-07-16 20:20:00,4.70722,4.71,4.70592,4.71,63000000.0
2008-07-16 20:25:00,4.70916,4.71118,4.70811,4.70847,61000000.0
2008-07-16 20:30:00,4.70947,4.71124,4.70782,4.70812,78000000.0
2008-07-16 20:35:00,4.70807,4.71437,4.70793,4.71206,76000000.0
2008-07-16 20:40:00,4.71273,4.71419,4.71004,4.71107,80000000.0
2008-07-16 20:45:00,4.71049,4.71092,4.70854,4.71038,82000000.0
2008-07-16 20:50:00,4.71037,4.71355,4.70944,4.71227,59000000.0
2008-07-16 20:55:00,4.71162,4.71297,4.70978,4.7117,58000000.0
2008-07-16 21:00:00,4.71047,4.7123,4.71039,4.71148,64000000.0
2008-07-16 21:05:00,4.70958,4.71048,4.7081,4.70914,56000000.0
2008-07-16 21:10:00,4.70898,4.70947,4.70734,4.70895,69000000.0
2008-07-16 21:15:00,4.70908,4.71027,4.70808,4.7087,71000000.0
2008-07-16 21:20:00,4.70941,4.71101,4.70874,4.71057,72000000.0
2008-07-16 21:25:00,4.7103,4.71246,4.70952,4.71223,58000000.0
2008-07-16 21:30:00,4.71203,4.71266,4.70966,4.71116,71000000.0
2008-07-16 21:35:00,4.71095,4.71113,4.70905,4.70971,68000000.0
2008-07-16 21:40:00,4.71003,4.71215,4.70852,4.70852,69000000.0
2008-07-16 21:45:00,4.70983,4.71051,4.70777,4.70904,73000000.0
2008-07-16 21:50:00,4.70988,4.71009,4.70768,4.7088,81000000.0
2008-07-16 21:55:00,4.70736,4.70972,4.70736,4.7092,77000000.0
2008-07-16 22:00:00,4.70946,4.71024,4.70819,4.70931,70000000.0
2008-07-16 22:05:00,4.70895,4.70972,4.70718,4.70894,62000000.0
2008-07-16 22:10:00,4.70828,4.7092,4.70725,4.70868,77000000.0
2008-07-16 22:15:00,4.70791,4.70939,4.7073,4.70783,61000000.0
2008-07-16 22:20:00,4.70843,4.7089,4.70687,4.70865,78000000.0
2008-07-16 22:25:00,4.70787,4.70906,4.70709,4.70757,76000000.0
2008-07-16 22:30:00,4.70736,4.70848,4.70659,4.70748,66000000.0
2008-07-16 22:35:00,4.70798,4.70875,4.70685,4.70781,79000000.0
2008-07-16 22:40:00,4.70841,4.70865,4.70663,4.70785,67000000.0
2008-07-16 22:45:00,4.70803,4.70863,4.70617,4.70668,59000000.0
2008-07-16 22:50:00,4.70671,4.70802,4.70539,4.70684,72000000.0
2008-07-16 22:55:00,4.70668,4.70724,4.70556,4.70665,62000000.0
2008-07-16 23:00:00,4.70504,4.70744,4.70504,4.70688,65000000.0
2008-07-16 23:05:00,4.7066,4.70766,4.70535,4.70702,71000000.0
2008-07-16 23:10:00,4.70666,4.70764,4.70567,4.70642,63000000.0
2008-07-16 23:15:00,4.70631,4.70813,4.70567,4.70726,54000000.0
2008-07-16 23:20:00,4.70796,4.70849,4.70671,4.70813,64000000.0
2008-07-16 23:25:00,4.70868,4.70879,4.7069,4.70763,66000000.0
2008-07-16 23:30:00,4.70816,4.70923,4.7072,4.70846,53000000.0
2008-07-16 23:35:00,4.70838,4.70906,4.70715,4.70728,62000000.0
2008-07-16 23:40:00,4.70835,4.70891,4.70743,4.70796,57000000.0
2008-07-16 23:45:00,4.7085,4.7085,4.70689,4.70739,77000000.0
2008-07-16 23:50:00,4.7076,4.70877,4.70718,4.7078,66000000.0
2008-07-16 23:55:00,4.70878,4.70936,4.708,4.70869,70000000.0
2008-07-17 00:00:00,4.70817,4.7107,4.70737,4.71021,63000000.0
2008-07-17 00:05:00,4.70965,4.71032,4.70883,4.70956,74000000.0
2008-07-17 00:10:00,4.70986,4.71109,4.7087,4.70937,53000000.0
2008-07-17 00:15:00,4.70947,4.71065,4.7085,4.71029,82000000.0
2008-07-17 00:20:00,4.70938,4.71055,4.70855,4.70865,60000000.0
2008-07-17 00:25:00,4.70926,4.70983,4.70792,4.70792,68000000.0
2008-07-17 00:30:00,4.7104,4.7104,4.70789,4.7095,71000000.0
2008-07-17 00:35:00,4.70872,4.7092,4.70655,4.70655,62000000.0
2008-07-17 00:40:00,4.70765,4.70879,4.70694,4.70821,50000000.0
2008-07-17 00:45:00,4.70747,4.70802,4.70617,4.7074,80000000.0
2008-07-17 00:50:00,4.70741,4.70846,4.7059,4.70719,68000000.0
2008-07-17 00:55:00,4.7066,4.70928,4.70651,4.70652,67000000.0
2008-07-17 01:00:00,4.70778,4.70933,4.70739,4.70902,65000000.0
2008-07-17 01:05:00,4.70826,4.70943,4.70715,4.70773,66000000.0
2008-07-17 01:10:00,4.70846,4.71104,4.70798,4.70951,69000000.0
2008-07-17 01:15:00,4.7105,4.71123,4.70953,4.71024,69000000.0
2008-07-17 01:20:00,4.7089,4.71039,4.70771,4.70771,71000000.0
2008-07-17 01:25:00,4.70784,4.7095,4.70705,4.7095,64000000.0
2008-07-17 01:30:00,4.70904,4.7102,4.70629,4.70642,59000000.0
2008-07-17 01:35:00,4.70746,4.70849,4.70662,4.7073,74000000.0
2008-07-17 01:40:00,4.70752,4.70846,4.7054,4.70704,70000000.0
2008-07-17 01:45:00,4.70669,4.70789,4.70593,4.7064,74000000.0
2008-07-17 01:50:00,4.70774,4.70839,4.70596,4.70701,73000000.0
2008-07-17 01:55:00,4.70665,4.70794,4.70546,4.70719,69000000.0
2008-07-17 02:00:00,4.7066,4.70698,4.70481,4.70675,61000000.0
2008-07-17 02:05:00,4.7062,4.70713,4.70497,4.70498,67000000.0
2008-07-17 02:10:00,4.70609,4.70649,4.70421,4.70421,68000000.0
2008-07-17 02:15:00,4.70397,4.70601,4.70257,4.7046,72000000.0
2008-07-17 02:20:00,4.70472,4.70569,4.70357,4.7048,71000000.0
2008-07-17 02:25:00,4.70485,4.70578,4.70423,4.70566,68000000.0
2008-07-17 02:30:00,4.70462,4.706,4.70416,4.70486,70000000.0
2008-07-17 02:35:00,4.70478,4.70562,4.7033,4.7038,59000000.0
2008-07-17 02:40:00,4.70468,4.70526,4.70344,4.70424,63000000.0
2008-07-17 02:45:00,4.70413,4.70506,4.70345,4.70345,55000000.0
2008-07-17 02:50:00,4.70477,4.70548,4.70355,4.7047,70000000.0
2008-07-17 02:55:00,4.70543,4.70549,4.70278,4.70408,63000000.0
2008-07-17 03:00:00,4.70371,4.70433,4.70254,4.70297,66000000.0
2008-07-17 03:05:00,4.7029,4.70428,4.70237,4.70273,60000000.0
2008-07-17 03:10:00,4.70206,4.70348,4.70199,4.70298,63000000.0
2008-07-17 03:15:00,4.70261,4.70323,4.70077,4.70077,61000000.0
2008-07-17 03:20:00,4.70147,4.70235,4.7004,4.7009,80000000.0
2008-07-17 03:25:00,4.69998,4.70134,4.69875,4.69986,64000000.0
2008-07-17 03:30:00,4.70011,4.70095,4.69848,4.70016,66000000.0
2008-07-17 03:35:00,4.69916,4.70185,4.69916,4.69986,60000000.0
2008-07-17 03:40:00,4.70069,4.70148,4.69938,4.6999,65000000.0
2008-07-17 03:45:00,4.69976,4.70236,4.69906,4.7011,63000000.0
2008-07-17 03:50:00,4.70159,4.70159,4.69961,4.70056,62000000.0
2008-07-17 03:55:00,4.70074,4.70137,4.69803,4.69803,70000000.0
2008-07-17 04:00:00,4.69941,4.70115,4.69814,4.70049,76000000.0
2008-07-17 04:05:00,4.70034,4.70132,4.69903,4.69968,67000000.0
2008-07-17 04:10:00,4.6995,4.70013,4.69753,4.69989,76000000.0
2008-07-17 04:15:00,4.69926,4.70092,4.69903,4.70026,80000000.0
2008-07-17 04:20:00,4.70051,4.70119,4.69887,4.7001,62000000.0
2008-07-17 04:25:00,4.69971,4.70217,4.69942,4.70116,72000000.0
2008-07-17 04:30:00,4.70111,4.70169,4.69951,4.70015,64000000.0
2008-07-17 04:35:00,4.70067,4.70141,4.69948,4.70083,66000000.0
2008-07-17 04:40:00,4.70077,4.70163,4.69989,4.70082,65000000.0
2008-07-17 04:45:00,4.70186,4.70196,4.69986,4.70101,66000000.0
2008-07-17 04:50:00,4.69988,4.70013,4.69558,4.69684,60000000.0
2008-07-17 04:55:00,4.69736,4.69899,4.69639,4.69702,68000000.0
2008-07-17 05:00:00,4.69746,4.69929,4.6959,4.69907,64000000.0
2008-07-17 05:05:00,4.70008,4.70014,4.6974,4.69912,70000000.0
2008-07-17 05:10:00,4.69977,4.69983,4.69701,4.69881,68000000.0
2008-07-17 05:15:00,4.69806,4.70093,4.69772,4.69966,63000000.0
2008-07-17 05:20:00,4.69949,4.69976,4.69657,4.6974,56000000.0
2008-07-17 05:25:00,4.69711,4.69817,4.69636,4.69687,60000000.0
2008-07-17 05:30:00,4.69755,4.69794,4.69561,4.69683,63000000.0
2008-07-17 05:35:00,4.69714,4.69785,4.69626,4.69785,69000000.0
2008-07-17 05:40:00,4.6965,4.6988,4.69636,4.69786,69000000.0
2008-07-17 05:45:00,4.6971,4.69879,4.69689,4.69775,64000000.0
2008-07-17 05:50:00,4.69859,4.69981,4.69787,4.69798,67000000.0
2008-07-17 05:55:00,4.69746,4.69967,4.69746,4.69837,79000000.0
2008-07-17 06:00:00,4.69894,4.69984,4.69801,4.69846,72000000.0
2008-07-17 06:05:00,4.69851,4.69982,4.69756,4.6989,62000000.0
2008-07-17 06:10:00,4.69719,4.6996,4.69719,4.69865,62000000.0
2008-07-17 06:15:00,4.699,4.69988,4.6983,4.69938,65000000.0
2008-07-17 06:20:00,4.69965,4.70064,4.69835,4.69932,88000000.0
2008-07-17 06:25:00,4.69996,4.70017,4.69827,4.69877,59000000.0
2008-07-17 06:30:00,4.69894,4.70016,4.69805,4.69948,58000000.0
2008-07-17 06:35:00,4.69934,4.70008,4.69871,4.69962,52000000.0
2008-07-17 06:40:00,4.69971,4.70114,4.69854,4.69968,68000000.0
2008-07-17 06:45:00,4.69984,4.7009,4.69761,4.69761,62000000.0
2008-07-17 06:50:00,4.69895,4.69923,4.69745,4.69813,66000000.0
2008-07-17 06:55:00,4.69817,4.69877,4.69637,4.69791,72000000.0
2008-07-17 07:00:00,4.69676,4.69937,4.69676,4.69828,65000000.0
2008-07-17 07:05:00,4.69875,4.69946,4.69739,4.69791,62000000.0
2008-07-17 07:10:00,4.69854,4.69884,4.69605,4.69677,67000000.0
2008-07-17 07:15:00,4.69765,4.6979,4.69367,4.69521,89000000.0
2008-07-17 07:20:00,4.69516,4.69734,4.69345,4.69519,70000000.0
2008-07-17 07:25:00,4.69568,4.69647,4.69378,4.69378,59000000.0
2008-07-17 07:30:00,4.69524,4.6969,4.69354,4.69605,63000000.0
2008-07-17 07:35:00,4.69614,4.69699,4.69462,4.69628,65000000.0
2008-07-17 07:40:00,4.69677,4.69677,4.69217,4.69387,64000000.0
2008-07-17 07:45:00,4.69552,4.69611,4.6939,4.69559,66000000.0
2008-07-17 07:50:00,4.69557,4.6973,4.69509,4.69614,65000000.0
2008-07-17 07:55:00,4.69568,4.69734,4.69486,4.69555,67000000.0
2008-07-17 08:00:00,4.69554,4.69872,4.69446,4.69774,68000000.0
2008-07-17 08:05:00,4.69894,4.70066,4.69683,4.70065,71000000.0
2008-07-17 08:10:00,4.69957,4.70014,4.69782,4.69877,70000000.0
2008-07-17 08:15:00,4.69943,4.70325,4.6991,4.70171,70000000.0
2008-07-17 08:20:00,4.70141,4.70356,4.69991,4.70356,63000000.0
2008-07-17 08:25:00,4.70308,4.70439,4.70152,4.70439,66000000.0
2008-07-17 08:30:00,4.70374,4.70417,4.70189,4.70284,62000000.0
2008-07-17 08:35:00,4.70199,4.70282,4.69989,4.70229,72000000.0
2008-07-17 08:40:00,4.70292,4.70326,4.70097,4.70297,61000000.0
2008-07-17 08:45:00,4.70207,4.70384,4.69957,4.70063,68000000.0
2008-07-17 08:50:00,4.70006,4.70035,4.69579,4.69976,76000000.0
2008-07-17 08:55:00,4.6998,4.7014,4.6975,4.69981,70000000.0
2008-07-17 09:00:00,4.7005,4.70117,4.697,4.69817,71000000.0
2008-07-17 09:05:00,4.69766,4.69971,4.69661,4.69933,63000000.0
2008-07-17 09:10:00,4.69986,4.70236,4.69761,4.70236,66000000.0
2008-07-17 09:15:00,4.70056,4.70258,4.69734,4.69867,67000000.0
2008-07-17 09:20:00,4.69864,4.69994,4.69769,4.69893,76000000.0
2008-07-17 09:25:00,4.69936,4.69991,4.69454,4.69477,65000000.0
2008-07-17 09:30:00,4.69481,4.69499,4.69169,4.69439,67000000.0
2008-07-17 09:35:00,4.69383,4.69553,4.69365,4.69462,63000000.0
2008-07-17 09:40:00,4.69542,4.69718,4.69471,4.69618,61000000.0
2008-07-17 09:45:00,4.69776,4.69969,4.69673,4.69817,58000000.0
2008-07-17 09:50:00,4.69686,4.6995,4.69613,4.697,73000000.0
2008-07-17 09:55:00,4.69725,4.69799,4.69511,4.69776,72000000.0
2008-07-17 10:00:00,4.69816,4.69907,4.69645,4.69715,66000000.0
2008-07-17 10:05:00,4.69796,4.69889,4.69655,4.69716,86000000.0
2008-07-17 10:10:00,4.6978,4.69877,4.69563,4.69652,60000000.0
2008-07-17 10:15:00,4.69763,4.6987,4.69613,4.69747,76000000.0
2008-07-17 10:20:00,4.69763,4.698,4.69536,4.69702,64000000.0
2008-07-17 10:25:00,4.69526,4.69753,4.69526,4.69726,63000000.0
2008-07-17 10:30:00,4.69716,4.70054,4.69681,4.70054,62000000.0
2008-07-17 10:35:00,4.69945,4.69995,4.69664,4.69816,55000000.0
2008-07-17 10:40:00,4.69846,4.69879,4.69513,4.69599,71000000.0
2008-07-17 10:45:00,4.6959,4.69713,4.69498,4.69498,57000000.0
2008-07-17 10:50:00,4.69515,4.69759,4.69447,4.69709,73000000.0
2008-07-17 10:55:00,4.69539,4.69731,4.69413,4.69472,62000000.0
2008-07-17 11:00:00,4.69457,4.69656,4.69383,4.6959,52000000.0
2008-07-17 11:05:00,4.69572,4.69835,4.69422,4.69731,66000000.0
2008-07-17 11:10:00,4.6967,4.69844,4.69489,4.69489,59000000.0
2008-07-17 11:15:00,4.69694,4.69815,4.69397,4.69438,86000000.0
2008-07-17 11:20:00,4.69575,4.69686,4.69118,4.69341,78000000.0
2008-07-17 11:25:00,4.69433,4.69433,4.69209,4.69329,53000000.0
2008-07-17 11:30:00,4.69279,4.69279,4.68886,4.69017,51000000.0
2008-07-17 11:35:00,4.68986,4.69089,4.68653,4.68973,65000000.0
2008-07-17 11:40:00,4.68884,4.69088,4.68859,4.68927,66000000.0
2008-07-17 11:45:00,4.69119,4.69226,4.6892,4.69014,64000000.0
2008-07-17 11:50:00,4.68929,4.69132,4.68851,4.69096,70000000.0
2008-07-17 11:55:00,4.68971,4.69218,4.68971,4.69199,61000000.0
2008-07-17 12:00:00,4.69157,4.69342,4.69107,4.69164,74000000.0
2008-07-17 12:05:00,4.69229,4.69422,4.69136,4.69295,75000000.0
2008-07-17 12:10:00,4.692,4.69343,4.69048,4.69205,81000000.0
2008-07-17 12:15:00,4.69186,4.69442,4.6907,4.69419,62000000.0
2008-07-17 12:20:00,4.69356,4.69399,4.69009,4.69198,52000000.0
2008-07-17 12:25:00,4.69109,4.69694,4.69087,4.69694,68000000.0
2008-07-17 12:30:00,4.69705,4.70223,4.69667,4.69955,71000000.0
2008-07-17 12:35:00,4.70048,4.70289,4.69769,4.69953,59000000.0
2008-07-17 12:40:00,4.69764,4.6994,4.69615,4.69806,68000000.0
2008-07-17 12:45:00,4.69809,4.69819,4.69521,4.69819,61000000.0
2008-07-17 12:50:00,4.69777,4.70238,4.69724,4.70158,68000000.0
2008-07-17 12:55:00,4.70082,4.7017,4.69826,4.69989,76000000.0
2008-07-17 13:00:00,4.70036,4.70185,4.69795,4.70185,71000000.0
2008-07-17 13:05:00,4.7007,4.70339,4.70038,4.70302,60000000.0
2008-07-17 13:10:00,4.70348,4.70536,4.70209,4.70375,56000000.0
2008-07-17 13:15:00,4.70334,4.70411,4.70124,4.70274,77000000.0
2008-07-17 13:20:00,4.70305,4.70404,4.70163,4.70259,63000000.0
2008-07-17 13:25:00,4.70277,4.70277,4.70057,4.7022,60000000.0
2008-07-17 13:30:00,4.70194,4.70348,4.70083,4.70087,65000000.0
2008-07-17 13:35:00,4.70182,4.70372,4.69991,4.7036,52000000.0
2008-07-17 13:40:00,4.70176,4.70456,4.70141,4.70319,76000000.0
2008-07-17 13:45:00,4.70337,4.70381,4.7001,4.70184,56000000.0
2008-07-17 13:50:00,4.69981,4.70181,4.69812,4.69996,60000000.0
2008-07-17 13:55:00,4.70027,4.70151,4.69829,4.69856,72000000.0
2008-07-17 14:00:00,4.69944,4.70158,4.69891,4.70122,59000000.0
2008-07-17 14:05:00,4.70113,4.70172,4.69666,4.69811,58000000.0
2008-07-17 14:10:00,4.69732,4.6999,4.69685,4.6991,64000000.0
2008-07-17 14:15:00,4.69951,4.7002,4.69687,4.6972,55000000.0
2008-07-17 14:20:00,4.69679,4.69736,4.69481,4.69586,65000000.0
2008-07-17 14:25:00,4.69507,4.69687,4.69311,4.69483,55000000.0
2008-07-17 14:30:00,4.69878,4.70318,4.69643,4.69974,62000000.0
2008-07-17 14:35:00,4.69858,4.70658,4.69858,4.70412,78000000.0
2008-07-17 14:40:00,4.70439,4.70966,4.70393,4.70792,63000000.0
2008-07-17 14:45:00,4.709,4.70903,4.70491,4.70491,79000000.0
2008-07-17 14:50:00,4.7064,4.7066,4.70208,4.70326,77000000.0
2008-07-17 14:55:00,4.70318,4.7064,4.70231,4.70636,81000000.0
2008-07-17 15:00:00,4.70602,4.70602,4.70289,4.70511,62000000.0
2008-07-17 15:05:00,4.70328,4.70533,4.7009,4.70387,66000000.0
2008-07-17 15:10:00,4.70429,4.70518,4.70151,4.70377,65000000.0
2008-07-17 15:15:00,4.70362,4.70436,4.70123,4.7025,70000000.0
2008-07-17 15:20:00,4.70272,4.70425,4.70202,4.7026,64000000.0
2008-07-17 15:25:00,4.70256,4.70284,4.70037,4.70157,61000000.0
2008-07-17 15:30:00,4.7025,4.70323,4.70048,4.70207,57000000.0
2008-07-17 15:35:00,4.70316,4.70316,4.70057,4.70252,70000000.0
2008-07-17 15:40:00,4.70235,4.70254,4.69989,4.70056,56000000.0
2008-07-17 15:45:00,4.70025,4.70134,4.6953,4.69773,63000000.0
2008-07-17 15:50:00,4.69714,4.69833,4.69605,4.69664,61000000.0
2008-07-17 15:55:00,4.69758,4.69834,4.69529,4.69586,63000000.0
2008-07-17 16:00:00,4.69616,4.69656,4.69199,4.69523,52000000.0
2008-07-17 16:05:00,4.69604,4.69604,4.6894,4.69198,68000000.0
2008-07-17 16:10:00,4.69286,4.69328,4.68976,4.69328,62000000.0
2008-07-17 16:15:00,4.69262,4.69434,4.69128,4.69324,64000000.0
2008-07-17 16:20:00,4.69535,4.69538,4.69179,4.69356,60000000.0
2008-07-17 16:25:00,4.69288,4.69352,4.69112,4.69142,74000000.0
2008-07-17 16:30:00,4.69242,4.69265,4.68927,4.69107,64000000.0
2008-07-17 16:35:00,4.69245,4.69525,4.69224,4.69292,76000000.0
2008-07-17 16:40:00,4.69393,4.69439,4.68957,4.69079,63000000.0
2008-07-17 16:45:00,4.68927,4.69126,4.68759,4.69049,67000000.0
2008-07-17 16:50:00,4.68936,4.69119,4.68702,4.68884,71000000.0
2008-07-17 16:55:00,4.68785,4.69088,4.68785,4.69088,61000000.0
2008-07-17 17:00:00,4.69152,4.69176,4.68925,4.68969,49000000.0
2008-07-17 17:05:00,4.69081,4.69161,4.68873,4.69036,72000000.0
2008-07-17 17:10:00,4.69049,4.69251,4.68926,4.69251,55000000.0
2008-07-17 17:15:00,4.69225,4.69309,4.69004,4.69219,62000000.0
2008-07-17 17:20:00,4.69215,4.69279,4.68887,4.69095,72000000.0
2008-07-17 17:25:00,4.69146,4.69584,4.69049,4.69298,57000000.0
2008-07-17 17:30:00,4.69416,4.69416,4.69164,4.69236,60000000.0
2008-07-17 17:35:00,4.69363,4.69599,4.69234,4.69483,60000000.0
2008-07-17 17:40:00,4.69532,4.69816,4.69405,4.6952,74000000.0
2008-07-17 17:45:00,4.6964,4.69734,4.69482,4.69494,70000000.0
2008-07-17 17:50:00,4.6968,4.69692,4.69436,4.69515,50000000.0
2008-07-17 17:55:00,4.69638,4.69775,4.69469,4.69672,75000000.0
2008-07-17 18:00:00,4.69741,4.69766,4.69479,4.69512,68000000.0
2008-07-17 18:05:00,4.69516,4.69587,4.69347,4.69481,74000000.0
2008-07-17 18:10:00,4.69489,4.69662,4.69384,4.69506,76000000.0
2008-07-17 18:15:00,4.69523,4.69556,4.69274,4.69363,74000000.0
2008-07-17 18:20:00,4.69455,4.6954,4.69309,4.69429,85000000.0
2008-07-17 18:25:00,4.69471,4.69493,4.692,4.69277,69000000.0
2008-07-17 18:30:00,4.69398,4.69398,4.69136,4.69217,68000000.0
2008-07-17 18:35:00,4.69116,4.69401,4.69116,4.69264,74000000.0
2008-07-17 18:40:00,4.69306,4.69347,4.69131,4.69271,72000000.0
2008-07-17 18:45:00,4.69249,4.69357,4.6915,4.69263,67000000.0
2008-07-17 18:50:00,4.6935,4.6964,4.69261,4.69387,66000000.0
2008-07-17 18:55:00,4.69291,4.69686,4.69291,4.69649,62000000.0
2008-07-17 19:00:00,4.69559,4.6972,4.69476,4.69586,70000000.0
2008-07-17 19:05:00,4.69667,4.69918,4.69525,4.6975,81000000.0
2008-07-17 19:10:00,4.69855,4.70306,4.69737,4.70074,76000000.0
2008-07-17 19:15:00,4.70112,4.70329,4.69949,4.70114,58000000.0
2008-07-17 19:20:00,4.70265,4.70301,4.69857,4.69859,56000000.0
2008-07-17 19:25:00,4.69951,4.70086,4.69824,4.6998,62000000.0
2008-07-17 19:30:00,4.70011,4.70411,4.69961,4.70411,56000000.0
2008-07-17 19:35:00,4.70421,4.70519,4.7022,4.70433,64000000.0
2008-07-17 19:40:00,4.70581,4.70763,4.70412,4.70582,59000000.0
2008-07-17 19:45:00,4.70544,4.70867,4.70337,4.70729,58000000.0
2008-07-17 19:50:00,4.70609,4.70893,4.70542,4.70651,73000000.0
2008-07-17 19:55:00,4.70802,4.70892,4.70577,4.70665,65000000.0
2008-07-17 20:00:00,4.70631,4.70993,4.70467,4.70948,62000000.0
2008-07-17 20:05:00,4.70843,4.71382,4.70828,4.71113,67000000.0
2008-07-17 20:10:00,4.71233,4.71476,4.70997,4.71219,59000000.0
2008-07-17 20:15:00,4.71175,4.71238,4.70807,4.71065,55000000.0
2008-07-17 20:20:00,4.71142,4.71684,4.70908,4.71588,63000000.0
2008-07-17 20:25:00,4.71564,4.72048,4.71419,4.71905,61000000.0
2008-07-17 20:30:00,4.71844,4.71844,4.71096,4.71096,78000000.0
2008-07-17 20:35:00,4.711,4.71359,4.70979,4.71359,76000000.0
2008-07-17 20:40:00,4.71362,4.7138,4.70935,4.71019,80000000.0
2008-07-17 20:45:00,4.71037,4.713,4.71022,4.71101,82000000.0
2008-07-17 20:50:00,4.711,4.71286,4.71026,4.71186,59000000.0
2008-07-17 20:55:00,4.71221,4.71263,4.70891,4.70891,58000000.0
2008-07-17 21:00:00,4.70936,4.71251,4.7089,4.71154,64000000.0
2008-07-17 21:05:00,4.71097,4.71292,4.70938,4.70945,56000000.0
2008-07-17 21:10:00,4.70904,4.71046,4.70632,4.70706,69000000.0
2008-07-17 21:15:00,4.70867,4.70903,4.70667,4.70752,71000000.0
2008-07-17 21:20:00,4.70725,4.70877,4.70684,4.70794,72000000.0
2008-07-17 21:25:00,4.70729,4.70812,4.70373,4.70618,58000000.0
2008-07-17 21:30:00,4.70563,4.70708,4.70452,4.70643,71000000.0
2008-07-17 21:35:00,4.70675,4.7075,4.70473,4.70616,68000000.0
2008-07-17 21:40:00,4.70649,4.70686,4.7046,4.70562,69000000.0
2008-07-17 21:45:00,4.70501,4.70686,4.70451,4.70494,73000000.0
2008-07-17 21:50:00,4.70525,4.70714,4.70452,4.70673,81000000.0
2008-07-17 21:55:00,4.70625,4.70625,4.70395,4.70512,77000000.0
2008-07-17 22:00:00,4.70585,4.70596,4.70396,4.70508,70000000.0
2008-07-17 22:05:00,4.70393,4.706,4.70393,4.70428,62000000.0
2008-07-17 22:10:00,4.70397,4.70483,4.69818,4.70427,77000000.0
2008-07-17 22:15:00,4.70418,4.70516,4.70024,4.70146,61000000.0
2008-07-17 22:20:00,4.70178,4.70186,4.69594,4.69774,78000000.0
2008-07-17 22:25:00,4.69856,4.70022,4.69726,4.69962,76000000.0
2008-07-17 22:30:00,4.69962,4.70084,4.69783,4.69868,66000000.0
2008-07-17 22:35:00,4.69942,4.70081,4.69851,4.6999,79000000.0
2008-07-17 22:40:00,4.70044,4.7008,4.69824,4.69887,67000000.0
2008-07-17 22:45:00,4.69812,4.69992,4.69607,4.69713,59000000.0
2008-07-17 22:50:00,4.69647,4.69672,4.69461,4.69623,72000000.0
2008-07-17 22:55:00,4.69638,4.69954,4.69542,4.69626,62000000.0
2008-07-17 23:00:00,4.696,4.69947,4.69516,4.69618,65000000.0
2008-07-17 23:05:00,4.69628,4.69697,4.69498,4.6956,71000000.0
2008-07-17 23:10:00,4.69576,4.69666,4.6947,4.69625,63000000.0
2008-07-17 23:15:00,4.69656,4.69726,4.6953,4.6968,54000000.0
2008-07-17 23:20:00,4.69659,4.69789,4.69585,4.69789,64000000.0
2008-07-17 23:25:00,4.69661,4.69724,4.6955,4.69604,66000000.0
2008-07-17 23:30:00,4.69565,4.69722,4.6947,4.69703,53000000.0
2008-07-17 23:35:00,4.69628,4.69735,4.69542,4.6964,62000000.0
2008-07-17 23:40:00,4.6972,4.69785,4.69601,4.69727,57000000.0
2008-07-17 23:45:00,4.69699,4.69826,4.69624,4.69775,77000000.0
2008-07-17 23:50:00,4.69713,4.70097,4.69695,4.69785,66000000.0
2008-07-17 23:55:00,4.69674,4.69836,4.69647,4.69835,70000000.0
2008-07-18 00:00:00,4.69794,4.69933,4.69725,4.69741,63000000.0
2008-07-18 00:05:00,4.69841,4.69972,4.69711,4.699,74000000.0
2008-07-18 00:10:00,4.69935,4.69967,4.69757,4.6992,53000000.0
2008-07-18 00:15:00,4.69952,4.70094,4.69894,4.69972,82000000.0
2008-07-18 00:20:00,4.70052,4.70068,4.69823,4.69935,60000000.0
2008-07-18 00:25:00,4.69934,4.6998,4.69806,4.69889,68000000.0
2008-07-18 00:30:00,4.69874,4.7004,4.6987,4.7004,71000000.0
2008-07-18 00:35:00,4.69988,4.70104,4.69919,4.7009,62000000.0
2008-07-18 00:40:00,4.70059,4.70126,4.69845,4.69998,50000000.0
2008-07-18 00:45:00,4.69957,4.70082,4.69845,4.70053,80000000.0
2008-07-18 00:50:00,4.7002,4.70089,4.69888,4.69909,68000000.0
2008-07-18 00:55:00,4.69938,4.70031,4.69857,4.70019,67000000.0
2008-07-18 01:00:00,4.70007,4.70016,4.69878,4.69924,65000000.0
2008-07-18 01:05:00,4.69868,4.70012,4.69868,4.69898,66000000.0
2008-07-18 01:10:00,4.6993,4.70106,4.69889,4.69988,69000000.0
2008-07-18 01:15:00,4.69993,4.70081,4.6986,4.69945,69000000.0
2008-07-18 01:20:00,4.70014,4.70061,4.69864,4.70043,71000000.0
2008-07-18 01:25:00,4.70044,4.70044,4.69904,4.69975,64000000.0
2008-07-18 01:30:00,4.69903,4.70081,4.69903,4.70012,59000000.0
2008-07-18 01:35:00,4.69956,4.70105,4.69895,4.69947,74000000.0
2008-07-18 01:40:00,4.69898,4.70055,4.69885,4.70052,70000000.0
2008-07-18 01:45:00,4.70019,4.70034,4.69917,4.69965,74000000.0
2008-07-18 01:50:00,4.69913,4.70066,4.69895,4.69961,73000000.0
2008-07-18 01:55:00,4.70035,4.70035,4.6985,4.69881,69000000.0
2008-07-18 02:00:00,4.70028,4.70124,4.69865,4.70124,61000000.0
2008-07-18 02:05:00,4.70056,4.70212,4.69989,4.70212,67000000.0
2008-07-18 02:10:00,4.70119,4.70432,4.70119,4.7034,68000000.0
2008-07-18 02:15:00,4.70353,4.70484,4.70256,4.70279,72000000.0
2008-07-18 02:20:00,4.7029,4.70406,4.70245,4.70283,71000000.0
2008-07-18 02:25:00,4.70394,4.70829,4.70271,4.70814,68000000.0
2008-07-18 02:30:00,4.70682,4.70761,4.70557,4.70664,70000000.0
2008-07-18 02:35:00,4.70622,4.70778,4.70524,4.70524,59000000.0
2008-07-18 02:40:00,4.7066,4.70704,4.70498,4.70589,63000000.0
2008-07-18 02:45:00,4.7054,4.70603,4.70374,4.70439,55000000.0
2008-07-18 02:50:00,4.70528,4.70698,4.70429,4.70493,70000000.0
2008-07-18 02:55:00,4.70497,4.70877,4.70361,4.70757,63000000.0
2008-07-18 03:00:00,4.7076,4.70809,4.70515,4.70589,66000000.0
2008-07-18 03:05:00,4.70543,4.70606,4.70359,4.70564,60000000.0
2008-07-18 03:10:00,4.70576,4.70625,4.70409,4.70621,63000000.0
2008-07-18 03:15:00,4.70581,4.7064,4.70448,4.70508,61000000.0
2008-07-18 03:20:00,4.70584,4.7073,4.7049,4.70505,80000000.0
2008-07-18 03:25:00,4.70485,4.70554,4.7034,4.7034,64000000.0
2008-07-18 03:30:00,4.70379,4.70589,4.70296,4.70531,66000000.0
2008-07-18 03:35:00,4.70405,4.70613,4.70405,4.70489,60000000.0
2008-07-18 03:40:00,4.705,4.70624,4.70436,4.70474,65000000.0
2008-07-18 03:45:00,4.70623,4.70623,4.70406,4.70457,63000000.0
2008-07-18 03:50:00,4.70488,4.7052,4.70322,4.70441,62000000.0
2008-07-18 03:55:00,4.70369,4.70533,4.70342,4.70392,70000000.0
2008-07-18 04:00:00,4.70386,4.70595,4.70386,4.70595,76000000.0
2008-07-18 04:05:00,4.70467,4.70592,4.70428,4.70574,67000000.0
2008-07-18 04:10:00,4.70556,4.70575,4.70404,4.70515,76000000.0
2008-07-18 04:15:00,4.70513,4.7066,4.70486,4.7053,80000000.0
2008-07-18 04:20:00,4.70598,4.70726,4.70501,4.70595,62000000.0
2008-07-18 04:25:00,4.70588,4.70721,4.70489,4.70573,72000000.0
2008-07-18 04:30:00,4.706,4.7069,4.70482,4.70625,64000000.0
2008-07-18 04:35:00,4.70571,4.70695,4.70509,4.70622,66000000.0
2008-07-18 04:40:00,4.70635,4.70729,4.70546,4.70617,65000000.0
2008-07-18 04:45:00,4.70743,4.70743,4.70533,4.70533,66000000.0
2008-07-18 04:50:00,4.70618,4.70665,4.70494,4.70565,60000000.0
2008-07-18 04:55:00,4.70725,4.70729,4.70573,4.70666,68000000.0
2008-07-18 05:00:00,4.70668,4.70721,4.70427,4.70427,64000000.0
2008-07-18 05:05:00,4.70533,4.70582,4.70353,4.70415,70000000.0
2008-07-18 05:10:00,4.70408,4.70511,4.70323,4.70351,68000000.0
2008-07-18 05:15:00,4.70352,4.70423,4.70258,4.70367,63000000.0
2008-07-18 05:20:00,4.70307,4.70404,4.70227,4.70315,56000000.0
2008-07-18 05:25:00,4.70262,4.70449,4.7022,4.70339,60000000.0
2008-07-18 05:30:00,4.70355,4.70404,4.70179,4.7022,63000000.0
2008-07-18 05:35:00,4.70249,4.70296,4.70085,4.70165,69000000.0
2008-07-18 05:40:00,4.70192,4.70243,4.70059,4.7016,69000000.0
2008-07-18 05:45:00,4.70211,4.70213,4.70027,4.70054,64000000.0
2008-07-18 05:50:00,4.70009,4.70205,4.69963,4.7002,67000000.0
2008-07-18 05:55:00,4.70171,4.70172,4.69957,4.70029,79000000.0
2008-07-18 06:00:00,4.70108,4.70433,4.6999,4.70074,72000000.0
2008-07-18 06:05:00,4.70171,4.70173,4.69973,4.70136,62000000.0
2008-07-18 06:10:00,4.70122,4.70219,4.70032,4.70044,62000000.0
2008-07-18 06:15:00,4.70089,4.70191,4.69989,4.70067,65000000.0
2008-07-18 06:20:00,4.70085,4.70137,4.69912,4.69934,88000000.0
2008-07-18 06:25:00,4.70045,4.70094,4.69898,4.69996,59000000.0
2008-07-18 06:30:00,4.70053,4.70053,4.69536,4.69597,58000000.0
2008-07-18 06:35:00,4.69681,4.69725,4.69513,4.69577,52000000.0
2008-07-18 06:40:00,4.69532,4.6974,4.69456,4.69495,68000000.0
2008-07-18 06:45:00,4.69508,4.69778,4.6946,4.69657,62000000.0
2008-07-18 06:50:00,4.69716,4.69801,4.69552,4.69604,66000000.0
2008-07-18 06:55:00,4.69723,4.69799,4.69587,4.69782,72000000.0
2008-07-18 07:00:00,4.6991,4.70255,4.6966,4.69878,65000000.0
2008-07-18 07:05:00,4.69849,4.69944,4.6972,4.69727,62000000.0
2008-07-18 07:10:00,4.69819,4.69901,4.69628,4.69755,67000000.0
2008-07-18 07:15:00,4.69764,4.699,4.69712,4.69792,89000000.0
2008-07-18 07:20:00,4.69816,4.70012,4.69676,4.69999,70000000.0
2008-07-18 07:25:00,4.69853,4.6997,4.69752,4.69803,59000000.0
2008-07-18 07:30:00,4.69826,4.69933,4.69763,4.69778,63000000.0
2008-07-18 07:35:00,4.69821,4.69831,4.69551,4.6969,65000000.0
2008-07-18 07:40:00,4.69706,4.6982,4.69531,4.69569,64000000.0
2008-07-18 07:45:00,4.6961,4.69631,4.69255,4.69264,66000000.0
2008-07-18 07:50:00,4.69324,4.69554,4.69299,4.6949,65000000.0
2008-07-18 07:55:00,4.69418,4.69678,4.69293,4.69293,67000000.0
2008-07-18 08:00:00,4.69231,4.69329,4.69055,4.69202,68000000.0
2008-07-18 08:05:00,4.69225,4.69457,4.6917,4.69426,71000000.0
2008-07-18 08:10:00,4.69413,4.69504,4.69233,4.69339,70000000.0
2008-07-18 08:15:00,4.69351,4.69666,4.69288,4.69538,70000000.0
2008-07-18 08:20:00,4.6953,4.69669,4.69324,4.69453,63000000.0
2008-07-18 08:25:00,4.69426,4.69695,4.69264,4.69327,66000000.0
2008-07-18 08:30:00,4.69496,4.69496,4.68972,4.68972,62000000.0
2008-07-18 08:35:00,4.69066,4.69335,4.68904,4.69195,72000000.0
2008-07-18 08:40:00,4.69188,4.69306,4.69078,4.69237,61000000.0
2008-07-18 08:45:00,4.6912,4.69443,4.6912,4.69238,68000000.0
2008-07-18 08:50:00,4.6936,4.69391,4.6905,4.69391,76000000.0
2008-07-18 08:55:00,4.69281,4.69704,4.69244,4.69465,70000000.0
2008-07-18 09:00:00,4.69537,4.6975,4.69333,4.69726,71000000.0
2008-07-18 09:05:00,4.6966,4.69836,4.69521,4.69603,63000000.0
2008-07-18 09:10:00,4.69604,4.69723,4.6939,4.69581,66000000.0
2008-07-18 09:15:00,4.6959,4.69757,4.69481,4.69623,67000000.0
2008-07-18 09:20:00,4.69585,4.69805,4.69554,4.69805,76000000.0
2008-07-18 09:25:00,4.69693,4.70103,4.69673,4.70103,65000000.0
2008-07-18 09:30:00,4.69982,4.70183,4.69972,4.70119,67000000.0
2008-07-18 09:35:00,4.70109,4.70393,4.70007,4.70285,63000000.0
2008-07-18 09:40:00,4.70197,4.70295,4.70053,4.70183,61000000.0
2008-07-18 09:45:00,4.69971,4.70209,4.69918,4.70127,58000000.0
2008-07-18 09:50:00,4.70157,4.70303,4.701,4.70171,73000000.0
2008-07-18 09:55:00,4.70076,4.70278,4.70071,4.70179,72000000.0
2008-07-18 10:00:00,4.70173,4.70374,4.70045,4.70351,66000000.0
2008-07-18 10:05:00,4.70298,4.70523,4.70174,4.70356,86000000.0
2008-07-18 10:10:00,4.70329,4.70527,4.70291,4.7048,60000000.0
2008-07-18 10:15:00,4.70362,4.70483,4.69671,4.70306,76000000.0
2008-07-18 10:20:00,4.70355,4.70416,4.70195,4.7039,64000000.0
2008-07-18 10:25:00,4.70397,4.70419,4.6984,4.69951,63000000.0
2008-07-18 10:30:00,4.69879,4.69986,4.69573,4.69705,62000000.0
2008-07-18 10:35:00,4.69645,4.69869,4.69588,4.69761,55000000.0
2008-07-18 10:40:00,4.69812,4.69893,4.69668,4.69748,71000000.0
2008-07-18 10:45:00,4.69763,4.69785,4.69489,4.69724,57000000.0
2008-07-18 10:50:00,4.69709,4.6993,4.69578,4.69847,73000000.0
2008-07-18 10:55:00,4.69688,4.69832,4.69569,4.69716,62000000.0
2008-07-18 11:00:00,4.69753,4.69801,4.69582,4.69772,52000000.0
2008-07-18 11:05:00,4.69803,4.69803,4.69506,4.69609,66000000.0
2008-07-18 11:10:00,4.69586,4.69605,4.69287,4.69544,59000000.0
2008-07-18 11:15:00,4.6956,4.69609,4.69316,4.69481,86000000.0
2008-07-18 11:20:00,4.69541,4.69663,4.69388,4.69548,78000000.0
2008-07-18 11:25:00,4.69515,4.69569,4.69194,4.69306,53000000.0
2008-07-18 11:30:00,4.69243,4.69437,4.6919,4.69412,51000000.0
2008-07-18 11:35:00,4.69408,4.69524,4.69244,4.69407,65000000.0
2008-07-18 11:40:00,4.69467,4.69467,4.69253,4.69302,66000000.0
2008-07-18 11:45:00,4.69431,4.69464,4.69161,4.69382,64000000.0
2008-07-18 11:50:00,4.69275,4.69452,4.69221,4.69267,70000000.0
2008-07-18 11:55:00,4.6939,4.69497,4.6924,4.69462,61000000.0
2008-07-18 12:00:00,4.69385,4.69603,4.69317,4.69532,74000000.0
2008-07-18 12:05:00,4.69401,4.69518,4.69328,4.69428,75000000.0
2008-07-18 12:10:00,4.69448,4.69476,4.69233,4.69367,81000000.0
2008-07-18 12:15:00,4.69388,4.69522,4.69176,4.69401,62000000.0
2008-07-18 12:20:00,4.6946,4.69508,4.69239,4.69268,52000000.0
2008-07-18 12:25:00,4.69335,4.6938,4.69094,4.69094,68000000.0
2008-07-18 12:30:00,4.69418,4.70153,4.6929,4.6991,71000000.0
2008-07-18 12:35:00,4.69973,4.70108,4.69817,4.69872,59000000.0
2008-07-18 12:40:00,4.69907,4.69953,4.6951,4.69619,68000000.0
2008-07-18 12:45:00,4.69676,4.69821,4.69548,4.69775,61000000.0
2008-07-18 12:50:00,4.69794,4.70022,4.69753,4.69882,68000000.0
2008-07-18 12:55:00,4.69884,4.70128,4.69805,4.70128,76000000.0
2008-07-18 13:00:00,4.7012,4.70294,4.69919,4.70294,71000000.0
2008-07-18 13:05:00,4.70405,4.70467,4.7021,4.70391,60000000.0
2008-07-18 13:10:00,4.70354,4.70504,4.70265,4.70346,56000000.0
2008-07-18 13:15:00,4.70364,4.70371,4.70092,4.70145,77000000.0
2008-07-18 13:20:00,4.70228,4.70288,4.7009,4.70222,63000000.0
2008-07-18 13:25:00,4.70261,4.70585,4.70162,4.70542,60000000.0
2008-07-18 13:30:00,4.7065,4.70769,4.70479,4.70599,65000000.0
2008-07-18 13:35:00,4.70602,4.70697,4.70434,4.70435,52000000.0
2008-07-18 13:40:00,4.70564,4.70768,4.70448,4.70761,76000000.0
2008-07-18 13:45:00,4.70762,4.70839,4.7055,4.7075,56000000.0
2008-07-18 13:50:00,4.70592,4.70722,4.7039,4.70446,60000000.0
2008-07-18 13:55:00,4.70388,4.70661,4.70388,4.70564,72000000.0
2008-07-18 14:00:00,4.70669,4.70936,4.70537,4.70923,59000000.0
2008-07-18 14:05:00,4.70809,4.70996,4.70644,4.70791,58000000.0
2008-07-18 14:10:00,4.70863,4.71046,4.70728,4.71017,64000000.0
2008-07-18 14:15:00,4.71131,4.71254,4.70994,4.71195,55000000.0
2008-07-18 14:20:00,4.71104,4.7135,4.70974,4.71126,65000000.0
2008-07-18 14:25:00,4.71023,4.71309,4.70977,4.71083,55000000.0
2008-07-18 14:30:00,4.71098,4.7119,4.70692,4.7074,62000000.0
2008-07-18 14:35:00,4.70732,4.70904,4.70509,4.70627,78000000.0
2008-07-18 14:40:00,4.70518,4.70571,4.70253,4.70359,63000000.0
2008-07-18 14:45:00,4.70475,4.70567,4.70154,4.70321,79000000.0
2008-07-18 14:50:00,4.70319,4.70637,4.70203,4.70541,77000000.0
2008-07-18 14:55:00,4.70549,4.70677,4.70424,4.70571,81000000.0
2008-07-18 15:00:00,4.70645,4.70827,4.70427,4.70654,62000000.0
2008-07-18 15:05:00,4.70699,4.70935,4.70632,4.70833,66000000.0
2008-07-18 15:10:00,4.70948,4.71113,4.70753,4.70974,65000000.0
2008-07-18 15:15:00,4.70925,4.71008,4.70673,4.70823,70000000.0
2008-07-18 15:20:00,4.70729,4.70844,4.70479,4.70627,64000000.0
2008-07-18 15:25:00,4.70602,4.7077,4.70522,4.70654,61000000.0
2008-07-18 15:30:00,4.70803,4.70803,4.70492,4.70616,57000000.0
2008-07-18 15:35:00,4.70653,4.70674,4.70377,4.70417,70000000.0
2008-07-18 15:40:00,4.70522,4.70522,4.70053,4.70207,56000000.0
2008-07-18 15:45:00,4.70091,4.70348,4.7001,4.70317,63000000.0
2008-07-18 15:50:00,4.70196,4.703,4.69917,4.70067,61000000.0
2008-07-18 15:55:00,4.69965,4.70162,4.6994,4.70158,63000000.0
2008-07-18 16:00:00,4.70069,4.70252,4.70027,4.701,52000000.0
2008-07-18 16:05:00,4.70227,4.70245,4.69981,4.70088,68000000.0
2008-07-18 16:10:00,4.7001,4.70336,4.69962,4.70209,62000000.0
2008-07-18 16:15:00,4.70318,4.70466,4.70153,4.70205,64000000.0
2008-07-18 16:20:00,4.7029,4.7029,4.6997,4.70125,60000000.0
2008-07-18 16:25:00,4.70096,4.70206,4.69938,4.7004,74000000.0
2008-07-18 16:30:00,4.70029,4.70237,4.6981,4.69831,64000000.0
2008-07-18 16:35:00,4.69933,4.69938,4.69711,4.69925,76000000.0
2008-07-18 16:40:00,4.6993,4.6993,4.69615,4.69697,63000000.0
2008-07-18 16:45:00,4.69703,4.7004,4.69703,4.69817,67000000.0
2008-07-18 16:50:00,4.69885,4.7014,4.6987,4.69965,71000000.0
2008-07-18 16:55:00,4.69931,4.70064,4.69825,4.69909,61000000.0
2008-07-18 17:00:00,4.70011,4.70129,4.69828,4.6997,49000000.0
2008-07-18 17:05:00,4.70035,4.701,4.69848,4.70036,72000000.0
2008-07-18 17:10:00,4.69941,4.70298,4.69941,4.70126,55000000.0
2008-07-18 17:15:00,4.70178,4.70494,4.70117,4.70462,62000000.0
2008-07-18 17:20:00,4.70397,4.70565,4.7027,4.70553,72000000.0
2008-07-18 17:25:00,4.70461,4.70571,4.70322,4.70427,57000000.0
2008-07-18 17:30:00,4.70318,4.70528,4.70255,4.70274,60000000.0
2008-07-18 17:35:00,4.70181,4.70423,4.70158,4.70296,60000000.0
2008-07-18 17:40:00,4.70432,4.70432,4.70233,4.70334,74000000.0
2008-07-18 17:45:00,4.70357,4.70366,4.70166,4.7019,70000000.0
2008-07-18 17:50:00,4.70196,4.70257,4.69973,4.70064,50000000.0
2008-07-18 17:55:00,4.70026,4.70049,4.69694,4.69917,75000000.0
2008-07-18 18:00:00,4.699,4.70137,4.699,4.70074,68000000.0
2008-07-18 18:05:00,4.70048,4.7018,4.69932,4.70049,74000000.0
2008-07-18 18:10:00,4.70029,4.70204,4.69983,4.70128,76000000.0
2008-07-18 18:15:00,4.70141,4.70196,4.69952,4.70047,74000000.0
2008-07-18 18:20:00,4.7009,4.70197,4.69994,4.70056,85000000.0
2008-07-18 18:25:00,4.70051,4.70216,4.69914,4.70103,69000000.0
2008-07-18 18:30:00,4.70066,4.70102,4.6981,4.70005,68000000.0
2008-07-18 18:35:00,4.7006,4.70139,4.69898,4.70012,74000000.0
2008-07-18 18:40:00,4.69954,4.70092,4.69848,4.7006,72000000.0
2008-07-18 18:45:00,4.69984,4.70203,4.69984,4.70146,67000000.0
2008-07-18 18:50:00,4.70166,4.70273,4.69992,4.70159,66000000.0
2008-07-18 18:55:00,4.70127,4.70213,4.69976,4.70022,62000000.0
2008-07-18 19:00:00,4.70058,4.70358,4.70033,4.70244,70000000.0
2008-07-18 19:05:00,4.70292,4.70364,4.7015,4.70195,81000000.0
2008-07-18 19:10:00,4.7027,4.70298,4.70054,4.70103,76000000.0
2008-07-18 19:15:00,4.70133,4.70391,4.70133,4.70275,58000000.0
2008-07-18 19:20:00,4.70194,4.70413,4.70194,4.70345,56000000.0
2008-07-18 19:25:00,4.70298,4.70425,4.70209,4.70331,62000000.0
2008-07-18 19:30:00,4.70353,4.70469,4.70239,4.70412,56000000.0
2008-07-18 19:35:00,4.70442,4.70492,4.70271,4.70292,64000000.0
2008-07-18 19:40:00,4.70369,4.70369,4.70146,4.70244,59000000.0
2008-07-18 19:45:00,4.70267,4.7035,4.70176,4.70236,58000000.0
2008-07-18 19:50:00,4.70222,4.70345,4.70069,4.70131,73000000.0
2008-07-18 19:55:00,4.70264,4.70304,4.70114,4.70116,65000000.0
2008-07-18 20:00:00,4.70155,4.70306,4.70073,4.70269,62000000.0
2008-07-18 20:05:00,4.70112,4.70261,4.70066,4.70125,67000000.0
2008-07-18 20:10:00,4.70125,4.70355,4.70013,4.70268,59000000.0
2008-07-18 20:15:00,4.70275,4.70413,4.70101,4.70101,55000000.0
2008-07-18 20:20:00,4.70214,4.70455,4.70159,4.70285,63000000.0
2008-07-18 20:25:00,4.7019,4.70351,4.70183,4.70287,61000000.0
2008-07-18 20:30:00,4.70195,4.70327,4.70099,4.70306,78000000.0
2008-07-18 20:35:00,4.70236,4.70339,4.70165,4.70219,76000000.0
2008-07-18 20:40:00,4.70292,4.70475,4.70146,4.70222,80000000.0
2008-07-18 20:45:00,4.70298,4.70394,4.70099,4.70394,82000000.0
2008-07-18 20:50:00,4.70292,4.7048,4.70189,4.70224,59000000.0
2008-07-18 20:55:00,4.70314,4.70347,4.70176,4.70224,58000000.0
2008-07-18 21:00:00,4.70256,4.70492,4.70167,4.70326,64000000.0
2008-07-18 21:05:00,4.70457,4.70482,4.70244,4.70274,56000000.0
2008-07-18 21:10:00,4.70315,4.70416,4.70195,4.70211,69000000.0
2008-07-18 21:15:00,4.70237,4.70338,4.70155,4.70295,71000000.0
2008-07-18 21:20:00,4.70145,4.70401,4.70145,4.70288,72000000.0
2008-07-18 21:25:00,4.70367,4.7046,4.70243,4.704,58000000.0
2008-07-18 21:30:00,4.70245,4.70502,4.70245,4.70291,71000000.0
2008-07-18 21:35:00,4.70351,4.70497,4.70297,4.70497,68000000.0
2008-07-18 21:40:00,4.70341,4.7053,4.70327,4.70398,69000000.0
2008-07-18 21:45:00,4.70452,4.70456,4.70189,4.70189,73000000.0
2008-07-18 21:50:00,4.70272,4.70405,4.70184,4.70244,81000000.0
2008-07-18 21:55:00,4.70206,4.70398,4.70203,4.70384,77000000.0
2008-07-18 22:00:00,4.70413,4.70462,4.70173,4.70263,70000000.0
2008-07-18 22:05:00,4.70218,4.70358,4.70181,4.7023,62000000.0
2008-07-18 22:10:00,4.70301,4.70327,4.70125,4.70269,77000000.0
2008-07-18 22:15:00,4.70137,4.70229,4.70059,4.70059,61000000.0
2008-07-18 22:20:00,4.7014,4.70243,4.70067,4.70088,78000000.0
2008-07-18 22:25:00,4.70235,4.70256,4.70027,4.70076,76000000.0
2008-07-18 22:30:00,4.70108,4.70286,4.70035,4.70131,66000000.0
2008-07-18 22:35:00,4.70247,4.70317,4.7009,4.7009,79000000.0
2008-07-18 22:40:00,4.70175,4.70226,4.69997,4.70101,67000000.0
2008-07-18 22:45:00,4.70118,4.70192,4.70005,4.70149,59000000.0
2008-07-18 22:50:00,4.70124,4.70207,4.70015,4.70082,72000000.0
2008-07-18 22:55:00,4.70018,4.70213,4.70018,4.70086,62000000.0
2008-07-21 02:00:00,4.70149,4.70364,4.70149,4.70287,69000000.0
2008-07-21 02:05:00,4.70255,4.70386,4.7011,4.7016,73000000.0
2008-07-21 02:10:00,4.70135,4.7027,4.70076,4.70105,74000000.0
2008-07-21 02:15:00,4.70267,4.70267,4.70061,4.70086,70000000.0
2008-07-21 02:20:00,4.70194,4.70243,4.70076,4.70076,74000000.0
2008-07-21 02:25:00,4.7015,4.70231,4.70075,4.70142,59000000.0
2008-07-21 02:30:00,4.70135,4.70206,4.70035,4.70198,64000000.0
2008-07-21 02:35:00,4.70178,4.70223,4.70023,4.70153,71000000.0
2008-07-21 02:40:00,4.7023,4.7023,4.7005,4.70062,69000000.0
2008-07-21 02:45:00,4.70077,4.7016,4.69916,4.6995,69000000.0
2008-07-21 02:50:00,4.70035,4.70047,4.6978,4.69848,66000000.0
2008-07-21 02:55:00,4.69818,4.70034,4.69751,4.69794,65000000.0
2008-07-21 03:00:00,4.69731,4.69926,4.69611,4.69674,67000000.0
2008-07-21 03:05:00,4.69643,4.69694,4.69357,4.69359,68000000.0
2008-07-21 03:10:00,4.6949,4.69698,4.69418,4.69509,80000000.0
2008-07-21 03:15:00,4.69567,4.69662,4.6944,4.69617,50000000.0
2008-07-21 03:20:00,4.69577,4.6967,4.69492,4.69573,62000000.0
2008-07-21 03:25:00,4.69551,4.69716,4.69495,4.69661,71000000.0
2008-07-21 03:30:00,4.6968,4.69825,4.6965,4.69748,68000000.0
2008-07-21 03:35:00,4.6973,4.698,4.69584,4.69615,60000000.0
2008-07-21 03:40:00,4.69694,4.69756,4.69574,4.69593,82000000.0
2008-07-21 03:45:00,4.69659,4.69674,4.69485,4.69628,53000000.0
2008-07-21 03:50:00,4.69543,4.6969,4.69391,4.69522,74000000.0
2008-07-21 03:55:00,4.69478,4.69568,4.69381,4.69435,63000000.0
2008-07-21 04:00:00,4.69444,4.69541,4.69359,4.69415,70000000.0
2008-07-21 04:05:00,4.69368,4.69651,4.69341,4.69416,66000000.0
2008-07-21 04:10:00,4.69508,4.69685,4.69335,4.69335,77000000.0
2008-07-21 04:15:00,4.69438,4.69511,4.6933,4.69511,57000000.0
2008-07-21 04:20:00,4.69377,4.69478,4.69256,4.69444,62000000.0
2008-07-21 04:25:00,4.69438,4.6945,4.69291,4.69391,53000000.0
2008-07-21 04:30:00,4.69357,4.69526,4.69357,4.69506,66000000.0
2008-07-21 04:35:00,4.69476,4.69584,4.69386,4.69448,64000000.0
2008-07-21 04:40:00,4.69584,4.69643,4.69449,4.69468,54000000.0
2008-07-21 04:45:00,4.69496,4.69581,4.69391,4.69466,63000000.0
2008-07-21 04:50:00,4.69538,4.696,4.69399,4.69464,71000000.0
2008-07-21 04:55:00,4.69389,4.69507,4.69319,4.69491,65000000.0
2008-07-21 05:00:00,4.6955,4.69585,4.69415,4.6947,62000000.0
2008-07-21 05:05:00,4.69469,4.69761,4.69403,4.6947,72000000.0
2008-07-21 05:10:00,4.69539,4.69539,4.69353,4.6942,59000000.0
2008-07-21 05:15:00,4.69435,4.69508,4.69285,4.69339,67000000.0
2008-07-21 05:20:00,4.6947,4.6947,4.69303,4.6946,79000000.0
2008-07-21 05:25:00,4.69414,4.69463,4.69257,4.69321,66000000.0
2008-07-21 05:30:00,4.69277,4.6946,4.69267,4.69367,76000000.0
2008-07-21 05:35:00,4.69344,4.6945,4.69269,4.6932,78000000.0
2008-07-21 05:40:00,4.69426,4.69455,4.69266,4.69426,61000000.0
2008-07-21 05:45:00,4.69383,4.69513,4.69326,4.69425,77000000.0
2008-07-21 05:50:00,4.69373,4.69513,4.69365,4.69502,62000000.0
2008-07-21 05:55:00,4.6951,4.69565,4.69363,4.69469,70000000.0
2008-07-21 06:00:00,4.69421,4.69533,4.69299,4.69533,77000000.0
2008-07-21 06:05:00,4.69484,4.69527,4.69404,4.69482,81000000.0
2008-07-21 06:10:00,4.69464,4.69535,4.69333,4.69389,73000000.0
2008-07-21 06:15:00,4.69445,4.69477,4.69305,4.69385,69000000.0
2008-07-21 06:20:00,4.69373,4.69458,4.69296,4.69452,68000000.0
2008-07-21 06:25:00,4.69439,4.69478,4.6934,4.69395,71000000.0
2008-07-21 06:30:00,4.69468,4.69547,4.69386,4.69423,58000000.0
2008-07-21 06:35:00,4.6948,4.69564,4.69385,4.69528,72000000.0
2008-07-21 06:40:00,4.69485,4.69557,4.69336,4.69457,71000000.0
2008-07-21 06:45:00,4.69343,4.69471,4.69323,4.69471,69000000.0
2008-07-21 06:50:00,4.69323,4.69459,4.69283,4.6933,56000000.0
2008-07-21 06:55:00,4.6924,4.6943,4.69227,4.69349,64000000.0
2008-07-21 07:00:00,4.69348,4.69477,4.69279,4.69339,58000000.0
2008-07-21 07:05:00,4.69323,4.69426,4.69244,4.69244,59000000.0
2008-07-21 07:10:00,4.69381,4.69636,4.69268,4.69611,82000000.0
2008-07-21 07:15:00,4.69598,4.69633,4.6942,4.69477,80000000.0
2008-07-21 07:20:00,4.69537,4.69816,4.69428,4.69814,76000000.0
2008-07-21 07:25:00,4.69742,4.69826,4.69655,4.69656,78000000.0
2008-07-21 07:30:00,4.69668,4.69759,4.69505,4.69658,61000000.0
2008-07-21 07:35:00,4.69612,4.6965,4.69438,4.69533,63000000.0
2008-07-21 07:40:00,4.69437,4.70133,4.69437,4.69667,55000000.0
2008-07-21 07:45:00,4.69681,4.69902,4.69648,4.69717,59000000.0
2008-07-21 07:50:00,4.69847,4.69949,4.69706,4.69754,67000000.0
2008-07-21 07:55:00,4.69848,4.69862,4.69586,4.69691,62000000.0
2008-07-21 08:00:00,4.69656,4.69748,4.69438,4.69579,65000000.0
2008-07-21 08:05:00,4.69601,4.69651,4.6934,4.69551,73000000.0
2008-07-21 08:10:00,4.69469,4.69815,4.69469,4.69731,58000000.0
2008-07-21 08:15:00,4.69738,4.69807,4.69521,4.69802,59000000.0
2008-07-21 08:20:00,4.69644,4.69853,4.69609,4.69642,64000000.0
2008-07-21 08:25:00,4.69714,4.69924,4.6961,4.69864,56000000.0
2008-07-21 08:30:00,4.69747,4.6995,4.69708,4.69759,62000000.0
2008-07-21 08:35:00,4.69825,4.70076,4.69738,4.69845,56000000.0
2008-07-21 08:40:00,4.69858,4.70038,4.69801,4.70001,58000000.0
2008-07-21 08:45:00,4.69969,4.69989,4.69666,4.69934,76000000.0
2008-07-21 08:50:00,4.69855,4.70058,4.69751,4.70006,81000000.0
2008-07-21 08:55:00,4.69827,4.7002,4.69755,4.69909,70000000.0
2008-07-21 09:00:00,4.69861,4.69975,4.69771,4.6984,62000000.0
2008-07-21 09:05:00,4.69831,4.69877,4.69624,4.69668,66000000.0
2008-07-21 09:10:00,4.69615,4.69895,4.69557,4.69759,67000000.0
2008-07-21 09:15:00,4.69686,4.69893,4.69635,4.69674,72000000.0
2008-07-21 09:20:00,4.69788,4.69795,4.69364,4.6953,74000000.0
2008-07-21 09:25:00,4.69482,4.69784,4.69482,4.69728,68000000.0
2008-07-21 09:30:00,4.69683,4.69748,4.69495,4.69513,69000000.0
2008-07-21 09:35:00,4.69634,4.69746,4.69425,4.69507,85000000.0
2008-07-21 09:40:00,4.69514,4.69621,4.69319,4.69475,74000000.0
2008-07-21 09:45:00,4.69544,4.69672,4.69376,4.69572,76000000.0
2008-07-21 09:50:00,4.69598,4.69761,4.69409,4.69604,74000000.0
2008-07-21 09:55:00,4.69379,4.69561,4.69276,4.69298,68000000.0
2008-07-21 10:00:00,4.69345,4.69498,4.6926,4.69391,75000000.0
2008-07-21 10:05:00,4.69254,4.69413,4.69136,4.69214,50000000.0
2008-07-21 10:10:00,4.69101,4.69216,4.68958,4.69175,70000000.0
2008-07-21 10:15:00,4.68991,4.69079,4.68475,4.6852,74000000.0
2008-07-21 10:20:00,4.68614,4.69022,4.68557,4.68918,60000000.0
2008-07-21 10:25:00,4.68937,4.6896,4.68604,4.68684,60000000.0
2008-07-21 10:30:00,4.68657,4.6877,4.68491,4.68543,57000000.0
2008-07-21 10:35:00,4.68584,4.68584,4.6834,4.6834,72000000.0
2008-07-21 10:40:00,4.68374,4.68715,4.68374,4.68631,62000000.0
2008-07-21 10:45:00,4.68614,4.68848,4.68483,4.68772,55000000.0
2008-07-21 10:50:00,4.68695,4.68787,4.68565,4.6877,72000000.0
2008-07-21 10:55:00,4.68714,4.68898,4.68611,4.68898,49000000.0
2008-07-21 11:00:00,4.68782,4.69011,4.68686,4.68987,61000000.0
2008-07-21 11:05:00,4.69064,4.69244,4.68924,4.69087,71000000.0
2008-07-21 11:10:00,4.69214,4.6922,4.68964,4.6908,67000000.0
2008-07-21 11:15:00,4.69086,4.69104,4.68751,4.68902,63000000.0
2008-07-21 11:20:00,4.6883,4.68962,4.68671,4.68735,76000000.0
2008-07-21 11:25:00,4.68841,4.68907,4.68705,4.6874,64000000.0
2008-07-21 11:30:00,4.68783,4.68969,4.68711,4.68887,74000000.0
2008-07-21 11:35:00,4.68975,4.69144,4.6887,4.69003,60000000.0
2008-07-21 11:40:00,4.69012,4.691,4.68872,4.6893,64000000.0
2008-07-21 11:45:00,4.68993,4.69195,4.6892,4.69184,62000000.0
2008-07-21 11:50:00,4.69022,4.69176,4.6896,4.69103,68000000.0
2008-07-21 11:55:00,4.69049,4.69328,4.69049,4.69222,52000000.0
2008-07-21 12:00:00,4.69225,4.69283,4.6912,4.69283,63000000.0
2008-07-21 12:05:00,4.69266,4.69266,4.68998,4.692,61000000.0
2008-07-21 12:10:00,4.69131,4.69198,4.68912,4.69058,63000000.0
2008-07-21 12:15:00,4.68975,4.69103,4.68924,4.68971,56000000.0
2008-07-21 12:20:00,4.69005,4.69245,4.68854,4.69245,70000000.0
2008-07-21 12:25:00,4.69147,4.69279,4.69034,4.69172,57000000.0
2008-07-21 12:30:00,4.69218,4.69218,4.68966,4.69099,61000000.0
2008-07-21 12:35:00,4.6907,4.6914,4.68946,4.69128,64000000.0
2008-07-21 12:40:00,4.69177,4.69192,4.68949,4.69091,70000000.0
2008-07-21 12:45:00,4.69104,4.69116,4.68896,4.68949,65000000.0
2008-07-21 12:50:00,4.69029,4.69157,4.68881,4.69136,66000000.0
2008-07-21 12:55:00,4.69134,4.69134,4.6891,4.68937,62000000.0
2008-07-21 13:00:00,4.69132,4.69834,4.69014,4.696,81000000.0
2008-07-21 13:05:00,4.6964,4.69685,4.69219,4.69562,77000000.0
2008-07-21 13:10:00,4.696,4.69907,4.69478,4.69907,79000000.0
2008-07-21 13:15:00,4.69803,4.70051,4.69751,4.69915,63000000.0
2008-07-21 13:20:00,4.6981,4.69885,4.69513,4.69716,78000000.0
2008-07-21 13:25:00,4.69563,4.69737,4.69542,4.69737,62000000.0
2008-07-21 13:30:00,4.69771,4.69797,4.69538,4.69647,55000000.0
2008-07-21 13:35:00,4.69609,4.69816,4.69532,4.69784,65000000.0
2008-07-21 13:40:00,4.69909,4.70157,4.69831,4.69831,55000000.0
2008-07-21 13:45:00,4.69967,4.70007,4.69647,4.69648,64000000.0
2008-07-21 13:50:00,4.69772,4.69927,4.69586,4.69709,58000000.0
2008-07-21 13:55:00,4.69702,4.69773,4.69472,4.69773,59000000.0
2008-07-21 14:00:00,4.69801,4.6994,4.69566,4.69873,72000000.0
2008-07-21 14:05:00,4.6973,4.70295,4.69673,4.69957,60000000.0
2008-07-21 14:10:00,4.70001,4.70118,4.69789,4.69973,56000000.0
2008-07-21 14:15:00,4.69956,4.69992,4.69675,4.69885,76000000.0
2008-07-21 14:20:00,4.6988,4.7015,4.69817,4.69987,52000000.0
2008-07-21 14:25:00,4.69987,4.70144,4.69843,4.6993,65000000.0
2008-07-21 14:30:00,4.70079,4.701,4.69771,4.69993,60000000.0
2008-07-21 14:35:00,4.69776,4.70026,4.69776,4.69988,63000000.0
2008-07-21 14:40:00,4.69978,4.701,4.69891,4.69997,77000000.0
2008-07-21 14:45:00,4.70018,4.70179,4.69912,4.69969,56000000.0
2008-07-21 14:50:00,4.70029,4.70223,4.69868,4.70097,60000000.0
2008-07-21 14:55:00,4.70195,4.70358,4.70023,4.7022,71000000.0
2008-07-21 15:00:00,4.70276,4.70298,4.70044,4.70079,76000000.0
2008-07-21 15:05:00,4.70165,4.70287,4.70064,4.70168,68000000.0
2008-07-21 15:10:00,4.70261,4.7034,4.70079,4.70194,61000000.0
2008-07-21 15:15:00,4.70113,4.70269,4.70039,4.70062,68000000.0
2008-07-21 15:20:00,4.70204,4.70261,4.70061,4.70183,59000000.0
2008-07-21 15:25:00,4.70163,4.70353,4.70148,4.70234,71000000.0
2008-07-21 15:30:00,4.7015,4.7046,4.7015,4.70289,68000000.0
2008-07-21 15:35:00,4.70358,4.70657,4.70201,4.70618,52000000.0
2008-07-21 15:40:00,4.70641,4.70655,4.70308,4.70339,62000000.0
2008-07-21 15:45:00,4.70467,4.70549,4.70296,4.70337,81000000.0
2008-07-21 15:50:00,4.70324,4.70565,4.7024,4.70459,75000000.0
2008-07-21 15:55:00,4.70402,4.70456,4.70233,4.70251,74000000.0
2008-07-21 16:00:00,4.70388,4.70414,4.70035,4.7025,61000000.0
2008-07-21 16:05:00,4.70191,4.70231,4.69866,4.70009,70000000.0
2008-07-21 16:10:00,4.70012,4.70271,4.69964,4.70271,64000000.0
2008-07-21 16:15:00,4.7015,4.70241,4.7002,4.70141,66000000.0
2008-07-21 16:20:00,4.70162,4.70194,4.69902,4.7006,65000000.0
2008-07-21 16:25:00,4.70095,4.70169,4.69916,4.69961,51000000.0
2008-07-21 16:30:00,4.69904,4.69988,4.69706,4.69769,53000000.0
2008-07-21 16:35:00,4.69605,4.69762,4.69479,4.69703,78000000.0
2008-07-21 16:40:00,4.69709,4.69888,4.69627,4.69756,86000000.0
2008-07-21 16:45:00,4.69963,4.6999,4.69759,4.69929,59000000.0
2008-07-21 16:50:00,4.69832,4.70077,4.69772,4.70069,66000000.0
2008-07-21 16:55:00,4.69949,4.70047,4.69807,4.69839,52000000.0
2008-07-21 17:00:00,4.69821,4.69872,4.69535,4.69634,62000000.0
2008-07-21 17:05:00,4.69624,4.69728,4.69397,4.69635,73000000.0
2008-07-21 17:10:00,4.6962,4.69854,4.69557,4.69715,57000000.0
2008-07-21 17:15:00,4.69758,4.69802,4.69609,4.69761,71000000.0
2008-07-21 17:20:00,4.69682,4.69876,4.69602,4.69742,55000000.0
2008-07-21 17:25:00,4.6983,4.70016,4.69704,4.69898,62000000.0
2008-07-21 17:30:00,4.69899,4.69962,4.69673,4.69746,63000000.0
2008-07-21 17:35:00,4.69781,4.69848,4.69436,4.69499,64000000.0
2008-07-21 17:40:00,4.6955,4.69647,4.69397,4.69503,76000000.0
2008-07-21 17:45:00,4.69605,4.69605,4.69407,4.6954,60000000.0
2008-07-21 17:50:00,4.69418,4.69545,4.69185,4.69279,86000000.0
2008-07-21 17:55:00,4.69294,4.69344,4.69102,4.69298,66000000.0
2008-07-21 18:00:00,4.69333,4.69472,4.69201,4.69355,72000000.0
2008-07-21 18:05:00,4.69378,4.69524,4.69314,4.69392,73000000.0
2008-07-21 18:10:00,4.69469,4.69521,4.69194,4.69345,58000000.0
2008-07-21 18:15:00,4.69412,4.69657,4.69324,4.69567,61000000.0
2008-07-21 18:20:00,4.69532,4.69638,4.69378,4.69616,63000000.0
2008-07-21 18:25:00,4.69474,4.69786,4.69474,4.69609,67000000.0
2008-07-21 18:30:00,4.69659,4.69736,4.69385,4.69385,65000000.0
2008-07-21 18:35:00,4.6949,4.69583,4.69382,4.6947,76000000.0
2008-07-21 18:40:00,4.69487,4.69546,4.69295,4.69354,67000000.0
2008-07-21 18:45:00,4.69439,4.69517,4.69267,4.69376,66000000.0
2008-07-21 18:50:00,4.69281,4.69482,4.69247,4.69247,63000000.0
2008-07-21 18:55:00,4.69373,4.69456,4.69227,4.69353,71000000.0
2008-07-21 19:00:00,4.6938,4.6938,4.69145,4.69265,70000000.0
2008-07-21 19:05:00,4.69252,4.69403,4.69154,4.69342,76000000.0
2008-07-21 19:10:00,4.69193,4.69292,4.69036,4.69078,68000000.0
2008-07-21 19:15:00,4.69217,4.69348,4.69089,4.6926,61000000.0
2008-07-21 19:20:00,4.69316,4.69413,4.69194,4.69303,72000000.0
2008-07-21 19:25:00,4.69373,4.69499,4.69274,4.69321,62000000.0
2008-07-21 19:30:00,4.69311,4.69439,4.69233,4.69396,66000000.0
2008-07-21 19:35:00,4.69318,4.69636,4.69307,4.69541,63000000.0
2008-07-21 19:40:00,4.69518,4.69614,4.69298,4.69402,70000000.0
2008-07-21 19:45:00,4.69345,4.69462,4.69176,4.69176,70000000.0
2008-07-21 19:50:00,4.69284,4.69427,4.6922,4.69377,71000000.0
2008-07-21 19:55:00,4.69388,4.69432,4.69247,4.69406,68000000.0
2008-07-21 20:00:00,4.69386,4.69458,4.69287,4.69358,67000000.0
2008-07-21 20:05:00,4.694,4.69499,4.69258,4.69291,65000000.0
2008-07-21 20:10:00,4.69242,4.69405,4.6919,4.6927,66000000.0
2008-07-21 20:15:00,4.69215,4.69451,4.69164,4.69451,64000000.0
2008-07-21 20:20:00,4.69373,4.69528,4.6929,4.69468,65000000.0
2008-07-21 20:25:00,4.69358,4.69436,4.69217,4.69276,63000000.0
2008-07-21 20:30:00,4.69331,4.6934,4.6906,4.69141,59000000.0
2008-07-21 20:35:00,4.69164,4.69329,4.69017,4.69041,70000000.0
2008-07-21 20:40:00,4.69135,4.69177,4.689,4.689,89000000.0
2008-07-21 20:45:00,4.68989,4.69068,4.6889,4.69027,67000000.0
2008-07-21 20:50:00,4.68969,4.69135,4.68887,4.68889,62000000.0
2008-07-21 20:55:00,4.6892,4.68986,4.6865,4.68821,65000000.0
2008-07-21 21:00:00,4.68925,4.68988,4.68813,4.6886,72000000.0
2008-07-21 21:05:00,4.68808,4.68977,4.68703,4.68736,66000000.0
2008-07-21 21:10:00,4.68781,4.68858,4.68533,4.68576,62000000.0
2008-07-21 21:15:00,4.6846,4.68801,4.68319,4.68681,68000000.0
2008-07-21 21:20:00,4.68621,4.68762,4.68531,4.68735,52000000.0
2008-07-21 21:25:00,4.68712,4.68805,4.68624,4.68661,58000000.0
2008-07-21 21:30:00,4.687,4.68816,4.68591,4.68614,59000000.0
2008-07-21 21:35:00,4.68727,4.68795,4.68635,4.68733,88000000.0
2008-07-21 21:40:00,4.68689,4.68793,4.6862,4.68777,65000000.0
2008-07-21 21:45:00,4.6864,4.68783,4.68574,4.68641,62000000.0
2008-07-21 21:50:00,4.68642,4.68751,4.68538,4.6874,62000000.0
2008-07-21 21:55:00,4.68636,4.68734,4.68523,4.68651,72000000.0
2008-07-21 22:00:00,4.68568,4.68748,4.68568,4.68666,79000000.0
2008-07-21 22:05:00,4.68743,4.68801,4.68615,4.68796,67000000.0
2008-07-21 22:10:00,4.68685,4.68796,4.68606,4.68651,64000000.0
2008-07-21 22:15:00,4.68699,4.68732,4.68548,4.68548,69000000.0
2008-07-21 22:20:00,4.6851,4.68519,4.68103,4.68217,69000000.0
2008-07-21 22:25:00,4.68284,4.68375,4.68149,4.6829,63000000.0
2008-07-21 22:30:00,4.68235,4.68306,4.67766,4.67781,60000000.0
2008-07-21 22:35:00,4.67832,4.68038,4.67797,4.67993,56000000.0
2008-07-21 22:40:00,4.68018,4.68043,4.67844,4.67844,63000000.0
2008-07-21 22:45:00,4.67883,4.68005,4.67737,4.67789,68000000.0
2008-07-21 22:50:00,4.67783,4.67946,4.677,4.67853,70000000.0
2008-07-21 22:55:00,4.67844,4.68039,4.67811,4.67965,64000000.0
2008-07-21 23:00:00,4.68013,4.68134,4.67933,4.68034,68000000.0
2008-07-21 23:05:00,4.67926,4.6805,4.67891,4.67965,60000000.0
2008-07-21 23:10:00,4.67957,4.68039,4.6782,4.67825,66000000.0
2008-07-21 23:15:00,4.67924,4.67941,4.67627,4.67749,65000000.0
2008-07-21 23:20:00,4.67756,4.67905,4.67705,4.6786,66000000.0
2008-07-21 23:25:00,4.67818,4.67874,4.67681,4.67809,64000000.0
2008-07-21 23:30:00,4.67866,4.6792,4.67678,4.67769,72000000.0
2008-07-21 23:35:00,4.67671,4.6782,4.67612,4.67756,62000000.0
2008-07-21 23:40:00,4.67783,4.6788,4.67702,4.67753,80000000.0
2008-07-21 23:45:00,4.67829,4.67907,4.67741,4.67809,76000000.0
2008-07-21 23:50:00,4.67838,4.67943,4.67742,4.67907,67000000.0
2008-07-21 23:55:00,4.67961,4.67961,4.6778,4.67878,76000000.0
2008-07-22 00:00:00,4.67903,4.67973,4.67768,4.67768,70000000.0
2008-07-22 00:05:00,4.67886,4.67945,4.67745,4.67765,62000000.0
2008-07-22 00:10:00,4.67845,4.67951,4.67783,4.67945,63000000.0
2008-07-22 00:15:00,4.67854,4.67904,4.67746,4.67773,65000000.0
2008-07-22 00:20:00,4.6787,4.67881,4.67732,4.67805,60000000.0
2008-07-22 00:25:00,4.67847,4.68044,4.67753,4.68,66000000.0
2008-07-22 00:30:00,4.68002,4.68142,4.67881,4.68021,64000000.0
2008-07-22 00:35:00,4.68103,4.68215,4.68013,4.68148,80000000.0
2008-07-22 00:40:00,4.68039,4.68176,4.67958,4.68074,61000000.0
2008-07-22 00:45:00,4.68043,4.68176,4.67994,4.6814,63000000.0
2008-07-22 00:50:00,4.68019,4.68188,4.68008,4.68093,60000000.0
2008-07-22 00:55:00,4.68188,4.68338,4.68065,4.68258,66000000.0
2008-07-22 01:00:00,4.68303,4.6838,4.68174,4.68304,63000000.0
2008-07-22 01:05:00,4.68385,4.68427,4.68231,4.68264,70000000.0
2008-07-22 01:10:00,4.68402,4.68413,4.68188,4.68225,55000000.0
2008-07-22 01:15:00,4.68183,4.68272,4.68099,4.68216,63000000.0
2008-07-22 01:20:00,4.68139,4.68189,4.68025,4.68129,59000000.0
2008-07-22 01:25:00,4.68085,4.68242,4.6806,4.68234,70000000.0
2008-07-22 01:30:00,4.68156,4.68249,4.68077,4.68165,68000000.0
2008-07-22 01:35:00,4.68077,4.68241,4.68077,4.68088,71000000.0
2008-07-22 01:40:00,4.68102,4.68241,4.68056,4.6818,72000000.0
2008-07-22 01:45:00,4.6823,4.6823,4.68012,4.68048,68000000.0
2008-07-22 01:50:00,4.68169,4.68253,4.6804,4.68253,67000000.0
2008-07-22 01:55:00,4.68245,4.68347,4.68105,4.68334,61000000.0
2008-07-22 02:00:00,4.68245,4.68332,4.68081,4.68236,69000000.0
2008-07-22 02:05:00,4.68235,4.6828,4.68044,4.68132,73000000.0
2008-07-22 02:10:00,4.6815,4.68197,4.6798,4.68052,74000000.0
2008-07-22 02:15:00,4.68091,4.68193,4.67962,4.68009,70000000.0
2008-07-22 02:20:00,4.68014,4.68045,4.67746,4.67876,74000000.0
2008-07-22 02:25:00,4.67824,4.67912,4.6772,4.67912,59000000.0
2008-07-22 02:30:00,4.67823,4.67923,4.6773,4.67903,64000000.0
2008-07-22 02:35:00,4.67731,4.6797,4.67731,4.67842,71000000.0
2008-07-22 02:40:00,4.67918,4.67957,4.6774,4.6785,69000000.0
2008-07-22 02:45:00,4.67775,4.67948,4.67762,4.67893,69000000.0
2008-07-22 02:50:00,4.67887,4.6798,4.67746,4.67913,66000000.0
2008-07-22 02:55:00,4.6793,4.68037,4.677,4.67718,65000000.0
2008-07-22 03:00:00,4.67699,4.67841,4.67632,4.67689,67000000.0
2008-07-22 03:05:00,4.67722,4.67757,4.67596,4.67686,68000000.0
2008-07-22 03:10:00,4.6768,4.67745,4.67571,4.67726,80000000.0
2008-07-22 03:15:00,4.67724,4.67858,4.67651,4.67825,50000000.0
2008-07-22 03:20:00,4.67688,4.67859,4.67645,4.67724,62000000.0
2008-07-22 03:25:00,4.67825,4.67861,4.67594,4.67643,71000000.0
2008-07-22 03:30:00,4.67591,4.67786,4.67583,4.67647,68000000.0
2008-07-22 03:35:00,4.67641,4.67749,4.67552,4.67718,60000000.0
2008-07-22 03:40:00,4.67688,4.67852,4.67556,4.67829,82000000.0
2008-07-22 03:45:00,4.6784,4.68001,4.67758,4.67897,53000000.0
2008-07-22 03:50:00,4.67962,4.67971,4.6771,4.67863,74000000.0
2008-07-22 03:55:00,4.6779,4.6796,4.67649,4.67905,63000000.0
2008-07-22 04:00:00,4.67909,4.68034,4.67829,4.67994,70000000.0
2008-07-22 04:05:00,4.68015,4.68073,4.67885,4.68026,66000000.0
2008-07-22 04:10:00,4.68016,4.6808,4.67855,4.67941,77000000.0
2008-07-22 04:15:00,4.6794,4.6797,4.6778,4.67915,57000000.0
2008-07-22 04:20:00,4.67991,4.68037,4.67863,4.6793,62000000.0
2008-07-22 04:25:00,4.67963,4.68068,4.6777,4.68021,53000000.0
2008-07-22 04:30:00,4.67926,4.68021,4.67762,4.67805,66000000.0
2008-07-22 04:35:00,4.67895,4.68008,4.67791,4.67799,64000000.0
2008-07-22 04:40:00,4.67849,4.67935,4.6775,4.67864,54000000.0
2008-07-22 04:45:00,4.67905,4.67933,4.67749,4.67821,63000000.0
2008-07-22 04:50:00,4.67862,4.67924,4.6773,4.67892,71000000.0
2008-07-22 04:55:00,4.67855,4.6793,4.67756,4.67885,65000000.0
2008-07-22 05:00:00,4.67834,4.67951,4.67792,4.67907,62000000.0
2008-07-22 05:05:00,4.67862,4.67961,4.67804,4.67844,72000000.0
2008-07-22 05:10:00,4.67826,4.6794,4.67752,4.67812,59000000.0
2008-07-22 05:15:00,4.679,4.67913,4.67638,4.67641,67000000.0
2008-07-22 05:20:00,4.67672,4.67757,4.6751,4.67657,79000000.0
2008-07-22 05:25:00,4.6761,4.67716,4.67505,4.67538,66000000.0
2008-07-22 05:30:00,4.67637,4.67779,4.67558,4.67683,76000000.0
2008-07-22 05:35:00,4.67687,4.67871,4.67616,4.67804,78000000.0
2008-07-22 05:40:00,4.67743,4.67857,4.67659,4.67825,61000000.0
2008-07-22 05:45:00,4.67724,4.67862,4.67674,4.67728,77000000.0
2008-07-22 05:50:00,4.67699,4.67958,4.67686,4.67874,62000000.0
2008-07-22 05:55:00,4.67996,4.67996,4.67768,4.67883,70000000.0
2008-07-22 06:00:00,4.67865,4.68013,4.67776,4.67881,77000000.0
2008-07-22 06:05:00,4.68038,4.68038,4.67785,4.67871,81000000.0
2008-07-22 06:10:00,4.67819,4.67969,4.67705,4.67909,73000000.0
2008-07-22 06:15:00,4.67872,4.68012,4.67806,4.67854,69000000.0
2008-07-22 06:20:00,4.6787,4.67988,4.67826,4.67896,68000000.0
2008-07-22 06:25:00,4.67822,4.67954,4.67782,4.67885,71000000.0
2008-07-22 06:30:00,4.679,4.68025,4.67831,4.679,58000000.0
2008-07-22 06:35:00,4.67868,4.67984,4.67714,4.67879,72000000.0
2008-07-22 06:40:00,4.67935,4.68214,4.67859,4.6801,71000000.0
2008-07-22 06:45:00,4.68019,4.68209,4.67967,4.68145,69000000.0
2008-07-22 06:50:00,4.68051,4.68241,4.68042,4.6817,56000000.0
2008-07-22 06:55:00,4.68157,4.68261,4.68047,4.68086,64000000.0
2008-07-22 07:00:00,4.6864,4.6864,4.67859,4.67916,58000000.0
2008-07-22 07:05:00,4.67886,4.6799,4.67687,4.67759,59000000.0
2008-07-22 07:10:00,4.67853,4.68093,4.67793,4.68093,82000000.0
2008-07-22 07:15:00,4.68055,4.6827,4.67976,4.68024,80000000.0
2008-07-22 07:20:00,4.68114,4.68188,4.67946,4.68074,76000000.0
2008-07-22 07:25:00,4.68122,4.68215,4.68041,4.68171,78000000.0
2008-07-22 07:30:00,4.68182,4.68274,4.67983,4.68034,61000000.0
2008-07-22 07:35:00,4.68,4.68092,4.67782,4.67902,63000000.0
2008-07-22 07:40:00,4.67871,4.68038,4.67861,4.6797,55000000.0
2008-07-22 07:45:00,4.67927,4.68037,4.67771,4.67884,59000000.0
2008-07-22 07:50:00,4.67977,4.68125,4.67843,4.67942,67000000.0
2008-07-22 07:55:00,4.68114,4.68141,4.67833,4.6792,62000000.0
2008-07-22 08:00:00,4.67905,4.68123,4.67857,4.67988,65000000.0
2008-07-22 08:05:00,4.679,4.68075,4.6779,4.67905,73000000.0
2008-07-22 08:10:00,4.6801,4.68129,4.67896,4.68049,58000000.0
2008-07-22 08:15:00,4.68002,4.68115,4.67833,4.6794,59000000.0
2008-07-22 08:20:00,4.67819,4.67943,4.67733,4.67885,64000000.0
2008-07-22 08:25:00,4.67865,4.67987,4.67736,4.67821,56000000.0
2008-07-22 08:30:00,4.67926,4.6794,4.67658,4.67663,62000000.0
2008-07-22 08:35:00,4.67663,4.6786,4.67627,4.67632,56000000.0
2008-07-22 08:40:00,4.67741,4.67867,4.67542,4.67735,58000000.0
2008-07-22 08:45:00,4.6768,4.67689,4.67315,4.6744,76000000.0
2008-07-22 08:50:00,4.67496,4.67773,4.67456,4.67728,81000000.0
2008-07-22 08:55:00,4.67778,4.67862,4.67618,4.67735,70000000.0
2008-07-22 09:00:00,4.67681,4.67955,4.67585,4.67879,62000000.0
2008-07-22 09:05:00,4.67782,4.68179,4.67744,4.68163,66000000.0
2008-07-22 09:10:00,4.68105,4.68163,4.67846,4.67911,67000000.0
2008-07-22 09:15:00,4.67961,4.68052,4.67755,4.67813,72000000.0
2008-07-22 09:20:00,4.67862,4.6803,4.67759,4.67973,74000000.0
2008-07-22 09:25:00,4.68017,4.68114,4.67857,4.67978,68000000.0
2008-07-22 09:30:00,4.67977,4.68264,4.67866,4.68139,69000000.0
2008-07-22 09:35:00,4.68261,4.68379,4.6803,4.68154,85000000.0
2008-07-22 09:40:00,4.68194,4.68208,4.67906,4.67956,74000000.0
2008-07-22 09:45:00,4.68043,4.68146,4.6788,4.67897,76000000.0
2008-07-22 09:50:00,4.68042,4.68157,4.67906,4.68041,74000000.0
2008-07-22 09:55:00,4.68049,4.68062,4.67781,4.6788,68000000.0
2008-07-22 10:00:00,4.67932,4.6798,4.67734,4.67901,75000000.0
2008-07-22 10:05:00,4.67814,4.67957,4.67761,4.67885,50000000.0
2008-07-22 10:10:00,4.67852,4.67903,4.67704,4.67834,70000000.0
2008-07-22 10:15:00,4.67765,4.6786,4.67503,4.67566,74000000.0
2008-07-22 10:20:00,4.67538,4.67806,4.67489,4.67684,60000000.0
2008-07-22 10:25:00,4.67791,4.67902,4.67601,4.67842,60000000.0
2008-07-22 10:30:00,4.6785,4.67925,4.67739,4.67807,57000000.0
2008-07-22 10:35:00,4.67792,4.67921,4.67724,4.67905,72000000.0
2008-07-22 10:40:00,4.67864,4.67978,4.67729,4.67976,62000000.0
2008-07-22 10:45:00,4.67909,4.68002,4.67726,4.67769,55000000.0
2008-07-22 10:50:00,4.67817,4.67937,4.6771,4.67892,72000000.0
2008-07-22 10:55:00,4.67887,4.67997,4.67703,4.67972,49000000.0
2008-07-22 11:00:00,4.68014,4.68118,4.67851,4.67985,61000000.0
2008-07-22 11:05:00,4.68129,4.68129,4.67813,4.67867,71000000.0
2008-07-22 11:10:00,4.67949,4.68111,4.67728,4.67874,67000000.0
2008-07-22 11:15:00,4.67893,4.67962,4.67764,4.67877,63000000.0
2008-07-22 11:20:00,4.67756,4.68423,4.6775,4.6834,76000000.0
2008-07-22 11:25:00,4.68238,4.68351,4.67902,4.68075,64000000.0
2008-07-22 11:30:00,4.68061,4.68188,4.67922,4.68118,74000000.0
2008-07-22 11:35:00,4.68053,4.68172,4.67938,4.67942,60000000.0
2008-07-22 11:40:00,4.68087,4.68132,4.67841,4.67951,64000000.0
2008-07-22 11:45:00,4.68019,4.68062,4.67834,4.67834,62000000.0
2008-07-22 11:50:00,4.67923,4.68037,4.6784,4.67956,68000000.0
2008-07-22 11:55:00,4.67869,4.6805,4.67799,4.6796,52000000.0
2008-07-22 12:00:00,4.67896,4.67989,4.67793,4.67933,63000000.0
2008-07-22 12:05:00,4.68021,4.68021,4.67793,4.67911,61000000.0
2008-07-22 12:10:00,4.67874,4.68098,4.67871,4.68011,63000000.0
2008-07-22 12:15:00,4.67983,4.68104,4.67921,4.68048,56000000.0
2008-07-22 12:20:00,4.68096,4.68096,4.67782,4.67895,70000000.0
2008-07-22 12:25:00,4.67952,4.68072,4.67882,4.67977,57000000.0
2008-07-22 12:30:00,4.67925,4.68143,4.67907,4.67907,61000000.0
2008-07-22 12:35:00,4.67978,4.6816,4.67924,4.6796,64000000.0
2008-07-22 12:40:00,4.68028,4.68249,4.67904,4.68211,70000000.0
2008-07-22 12:45:00,4.68164,4.6825,4.68084,4.68113,65000000.0
2008-07-22 12:50:00,4.68142,4.68285,4.6804,4.68077,66000000.0
2008-07-22 12:55:00,4.6813,4.68317,4.68021,4.68206,62000000.0
2008-07-22 13:00:00,4.68377,4.68386,4.67784,4.67839,81000000.0
2008-07-22 13:05:00,4.67782,4.67911,4.67484,4.67591,77000000.0
2008-07-22 13:10:00,4.67556,4.67838,4.67298,4.67716,79000000.0
2008-07-22 13:15:00,4.6767,4.67777,4.6743,4.67599,63000000.0
2008-07-22 13:20:00,4.67629,4.67669,4.67309,4.67541,78000000.0
2008-07-22 13:25:00,4.67652,4.67703,4.67503,4.67687,62000000.0
2008-07-22 13:30:00,4.67527,4.67851,4.67441,4.67689,55000000.0
2008-07-22 13:35:00,4.67751,4.67781,4.67519,4.67636,65000000.0
2008-07-22 13:40:00,4.67796,4.67796,4.67574,4.67579,55000000.0
2008-07-22 13:45:00,4.67659,4.67878,4.67604,4.67815,64000000.0
2008-07-22 13:50:00,4.67821,4.67839,4.67635,4.67714,58000000.0
2008-07-22 13:55:00,4.67725,4.6779,4.67609,4.67758,59000000.0
2008-07-22 14:00:00,4.67734,4.67926,4.67662,4.67776,72000000.0
2008-07-22 14:05:00,4.67812,4.67899,4.67698,4.67862,60000000.0
2008-07-22 14:10:00,4.67757,4.68098,4.67737,4.68098,56000000.0
2008-07-22 14:15:00,4.68053,4.68379,4.67956,4.68196,76000000.0
2008-07-22 14:20:00,4.6815,4.68661,4.68122,4.6846,52000000.0
2008-07-22 14:25:00,4.68435,4.68789,4.6828,4.68704,65000000.0
2008-07-22 14:30:00,4.68802,4.69192,4.68673,4.69028,60000000.0
2008-07-22 14:35:00,4.68885,4.69084,4.68653,4.68851,63000000.0
2008-07-22 14:40:00,4.68797,4.69149,4.68727,4.69149,77000000.0
2008-07-22 14:45:00,4.69134,4.69365,4.68947,4.69107,56000000.0
2008-07-22 14:50:00,4.6892,4.69275,4.6892,4.69147,60000000.0
2008-07-22 14:55:00,4.69253,4.69291,4.68915,4.69291,71000000.0
2008-07-22 15:00:00,4.69297,4.6964,4.69215,4.69379,76000000.0
2008-07-22 15:05:00,4.69316,4.69523,4.69195,4.69523,68000000.0
2008-07-22 15:10:00,4.69467,4.69549,4.69211,4.69343,61000000.0
2008-07-22 15:15:00,4.69272,4.69272,4.68935,4.69154,68000000.0
2008-07-22 15:20:00,4.69059,4.69202,4.68904,4.69045,59000000.0
2008-07-22 15:25:00,4.69168,4.69233,4.69004,4.69107,71000000.0
2008-07-22 15:30:00,4.6904,4.69249,4.68913,4.68956,68000000.0
2008-07-22 15:35:00,4.68949,4.69141,4.68861,4.69072,52000000.0
2008-07-22 15:40:00,4.69051,4.69252,4.68954,4.69117,62000000.0
2008-07-22 15:45:00,4.69118,4.69425,4.68996,4.69417,81000000.0
2008-07-22 15:50:00,4.69361,4.69619,4.69228,4.69543,75000000.0
2008-07-22 15:55:00,4.69592,4.69921,4.69576,4.69856,74000000.0
2008-07-22 16:00:00,4.69813,4.70179,4.69622,4.70179,61000000.0
2008-07-22 16:05:00,4.70145,4.70229,4.69736,4.69922,70000000.0
2008-07-22 16:10:00,4.70011,4.704,4.69947,4.70053,64000000.0
2008-07-22 16:15:00,4.70186,4.70488,4.70033,4.7035,66000000.0
2008-07-22 16:20:00,4.7037,4.7037,4.70102,4.70102,65000000.0
2008-07-22 16:25:00,4.7011,4.70164,4.6991,4.69954,51000000.0
2008-07-22 16:30:00,4.70014,4.70217,4.70002,4.70118,53000000.0
2008-07-22 16:35:00,4.70095,4.70411,4.6998,4.70411,78000000.0
2008-07-22 16:40:00,4.70419,4.70547,4.70162,4.70512,86000000.0
2008-07-22 16:45:00,4.70459,4.70614,4.70358,4.7057,59000000.0
2008-07-22 16:50:00,4.70542,4.70589,4.70232,4.70319,66000000.0
2008-07-22 16:55:00,4.70355,4.70605,4.70173,4.70536,52000000.0
2008-07-22 17:00:00,4.70416,4.70864,4.70413,4.70864,62000000.0
2008-07-22 17:05:00,4.70863,4.70988,4.70658,4.7074,73000000.0
2008-07-22 17:10:00,4.70751,4.71151,4.7053,4.71126,57000000.0
2008-07-22 17:15:00,4.71099,4.71346,4.71,4.71235,71000000.0
2008-07-22 17:20:00,4.71252,4.7176,4.71233,4.71552,55000000.0
2008-07-22 17:25:00,4.71595,4.7172,4.7141,4.71448,62000000.0
2008-07-22 17:30:00,4.71498,4.71976,4.71338,4.719,63000000.0
2008-07-22 17:35:00,4.71985,4.72131,4.71824,4.71866,64000000.0
2008-07-22 17:40:00,4.71868,4.71969,4.71687,4.71841,76000000.0
2008-07-22 17:45:00,4.71769,4.71781,4.71514,4.71663,60000000.0
2008-07-22 17:50:00,4.71632,4.71743,4.71348,4.71485,86000000.0
2008-07-22 17:55:00,4.71421,4.7149,4.71141,4.71215,66000000.0
2008-07-22 18:00:00,4.71312,4.71506,4.71229,4.7132,72000000.0
2008-07-22 18:05:00,4.71348,4.71713,4.71313,4.71664,73000000.0
2008-07-22 18:10:00,4.71691,4.71962,4.7159,4.71769,58000000.0
2008-07-22 18:15:00,4.71652,4.71813,4.71579,4.717,61000000.0
2008-07-22 18:20:00,4.71796,4.72276,4.71676,4.72247,63000000.0
2008-07-22 18:25:00,4.72283,4.72619,4.72241,4.72577,67000000.0
2008-07-22 18:30:00,4.728,4.72965,4.723,4.72382,65000000.0
2008-07-22 18:35:00,4.72316,4.72385,4.7217,4.72301,76000000.0
2008-07-22 18:40:00,4.72344,4.72351,4.72131,4.72272,67000000.0
2008-07-22 18:45:00,4.72293,4.72438,4.72137,4.72297,66000000.0
2008-07-22 18:50:00,4.72431,4.72612,4.72223,4.72388,63000000.0
2008-07-22 18:55:00,4.72358,4.72438,4.72087,4.72156,71000000.0
2008-07-22 19:00:00,4.72249,4.72379,4.72013,4.72063,70000000.0
2008-07-22 19:05:00,4.7198,4.72269,4.7197,4.72217,76000000.0
2008-07-22 19:10:00,4.72261,4.72484,4.72216,4.72439,68000000.0
2008-07-22 19:15:00,4.72422,4.72437,4.7213,4.7213,61000000.0
2008-07-22 19:20:00,4.72252,4.72305,4.72117,4.72241,72000000.0
2008-07-22 19:25:00,4.72181,4.72445,4.72163,4.72241,62000000.0
2008-07-22 19:30:00,4.72301,4.7237,4.72138,4.72138,66000000.0
2008-07-22 19:35:00,4.72235,4.72457,4.72216,4.72437,63000000.0
2008-07-22 19:40:00,4.72417,4.7248,4.72246,4.72416,70000000.0
2008-07-22 19:45:00,4.72443,4.72576,4.72304,4.72404,70000000.0
2008-07-22 19:50:00,4.72416,4.72623,4.72348,4.7261,71000000.0
2008-07-22 19:55:00,4.72449,4.72627,4.72369,4.7248,68000000.0
2008-07-22 20:00:00,4.72546,4.72546,4.72258,4.72339,67000000.0
2008-07-22 20:05:00,4.72256,4.72358,4.72168,4.72321,65000000.0
2008-07-22 20:10:00,4.72278,4.7235,4.71801,4.71801,66000000.0
2008-07-22 20:15:00,4.71934,4.72155,4.71863,4.71924,64000000.0
2008-07-22 20:20:00,4.71993,4.72369,4.71925,4.72207,65000000.0
2008-07-22 20:25:00,4.72262,4.72473,4.72131,4.72427,63000000.0
2008-07-22 20:30:00,4.72434,4.72487,4.72286,4.72357,59000000.0
2008-07-22 20:35:00,4.72367,4.7238,4.72145,4.72216,70000000.0
2008-07-22 20:40:00,4.72296,4.72484,4.72097,4.72447,89000000.0
2008-07-22 20:45:00,4.72355,4.72462,4.72257,4.72298,67000000.0
2008-07-22 20:50:00,4.72306,4.72384,4.7214,4.72246,62000000.0
2008-07-22 20:55:00,4.72159,4.72242,4.72039,4.72167,65000000.0
2008-07-22 21:00:00,4.72112,4.72251,4.72054,4.72058,72000000.0
2008-07-22 21:05:00,4.72189,4.7225,4.72019,4.72133,66000000.0
2008-07-22 21:10:00,4.72107,4.7226,4.72042,4.72155,62000000.0
2008-07-22 21:15:00,4.72163,4.72231,4.72053,4.72177,68000000.0
2008-07-22 21:20:00,4.7215,4.72205,4.71988,4.72122,52000000.0
2008-07-22 21:25:00,4.72153,4.72187,4.72008,4.72102,58000000.0
2008-07-22 21:30:00,4.72172,4.72423,4.72139,4.72211,59000000.0
2008-07-22 21:35:00,4.72319,4.72369,4.72082,4.72312,88000000.0
2008-07-22 21:40:00,4.72335,4.72724,4.72295,4.72608,65000000.0
2008-07-22 21:45:00,4.72582,4.72637,4.72322,4.72336,62000000.0
2008-07-22 21:50:00,4.72428,4.72429,4.72168,4.72326,62000000.0
2008-07-22 21:55:00,4.72242,4.7242,4.72174,4.72293,72000000.0
2008-07-22 22:00:00,4.7234,4.72366,4.72167,4.72242,79000000.0
2008-07-22 22:05:00,4.72221,4.72324,4.72152,4.72279,67000000.0
2008-07-22 22:10:00,4.72322,4.72358,4.71998,4.72033,64000000.0
2008-07-22 22:15:00,4.7212,4.72321,4.72046,4.72171,69000000.0
2008-07-22 22:20:00,4.72235,4.72334,4.7208,4.72253,69000000.0
2008-07-22 22:25:00,4.72194,4.72326,4.72103,4.72226,63000000.0
2008-07-22 22:30:00,4.72213,4.72285,4.72042,4.72256,60000000.0
2008-07-22 22:35:00,4.72282,4.72292,4.72107,4.72203,56000000.0
2008-07-22 22:40:00,4.72224,4.72297,4.72103,4.72214,63000000.0
2008-07-22 22:45:00,4.72185,4.72343,4.72073,4.72073,68000000.0
2008-07-22 22:50:00,4.72106,4.72204,4.71996,4.72088,70000000.0
2008-07-22 22:55:00,4.72087,4.72241,4.71979,4.72155,64000000.0
2008-07-22 23:00:00,4.72073,4.7231,4.72053,4.72235,68000000.0
2008-07-22 23:05:00,4.72185,4.72337,4.72124,4.72195,60000000.0
2008-07-22 23:10:00,4.72201,4.72228,4.72082,4.72167,66000000.0
2008-07-22 23:15:00,4.72148,4.72179,4.71984,4.7205,65000000.0
2008-07-22 23:20:00,4.72067,4.72173,4.71954,4.72139,66000000.0
2008-07-22 23:25:00,4.72084,4.72178,4.72004,4.72012,64000000.0
2008-07-22 23:30:00,4.72045,4.72185,4.7198,4.72031,72000000.0
2008-07-22 23:35:00,4.71988,4.72111,4.71851,4.719,62000000.0
2008-07-22 23:40:00,4.71867,4.71977,4.71773,4.71832,80000000.0
2008-07-22 23:45:00,4.71875,4.71964,4.71751,4.71785,76000000.0
2008-07-22 23:50:00,4.71846,4.71945,4.71755,4.71868,67000000.0
2008-07-22 23:55:00,4.71842,4.72091,4.71765,4.71972,76000000.0
2008-07-23 00:00:00,4.71965,4.72051,4.71737,4.71805,70000000.0
2008-07-23 00:05:00,4.71873,4.7195,4.71714,4.71857,62000000.0
2008-07-23 00:10:00,4.71909,4.72038,4.71813,4.71923,63000000.0
2008-07-23 00:15:00,4.71987,4.72026,4.71851,4.71875,65000000.0
2008-07-23 00:20:00,4.7189,4.71912,4.71767,4.71845,60000000.0
2008-07-23 00:25:00,4.71891,4.71926,4.71788,4.718,66000000.0
2008-07-23 00:30:00,4.71865,4.71885,4.71743,4.71827,64000000.0
2008-07-23 00:35:00,4.71835,4.7193,4.71725,4.71847,80000000.0
2008-07-23 00:40:00,4.71891,4.71897,4.71742,4.71753,61000000.0
2008-07-23 00:45:00,4.71855,4.71963,4.71759,4.71956,63000000.0
2008-07-23 00:50:00,4.71901,4.71977,4.71815,4.71901,60000000.0
2008-07-23 00:55:00,4.71891,4.71944,4.71794,4.7186,66000000.0
2008-07-23 01:00:00,4.71882,4.71977,4.71788,4.7184,63000000.0
2008-07-23 01:05:00,4.71984,4.72014,4.7185,4.71933,70000000.0
2008-07-23 01:10:00,4.71961,4.71978,4.71803,4.71903,55000000.0
2008-07-23 01:15:00,4.71935,4.72011,4.71819,4.71928,63000000.0
2008-07-23 01:20:00,4.71906,4.71963,4.71806,4.71832,59000000.0
2008-07-23 01:25:00,4.71869,4.72111,4.71844,4.72051,70000000.0
2008-07-23 01:30:00,4.7207,4.72116,4.71881,4.72038,68000000.0
2008-07-23 01:35:00,4.71981,4.72116,4.71893,4.71989,71000000.0
2008-07-23 01:40:00,4.72007,4.72068,4.71854,4.71893,72000000.0
2008-07-23 01:45:00,4.71952,4.72073,4.719,4.7203,68000000.0
2008-07-23 01:50:00,4.71987,4.72311,4.71984,4.72136,67000000.0
2008-07-23 01:55:00,4.72138,4.72253,4.72073,4.7215,61000000.0
2008-07-23 02:00:00,4.72148,4.72465,4.72148,4.72397,69000000.0
2008-07-23 02:05:00,4.72422,4.72546,4.72319,4.72478,73000000.0
2008-07-23 02:10:00,4.72499,4.72499,4.7227,4.72361,74000000.0
2008-07-23 02:15:00,4.72377,4.72398,4.72109,4.72174,70000000.0
2008-07-23 02:20:00,4.72142,4.72394,4.7208,4.72344,74000000.0
2008-07-23 02:25:00,4.723,4.72305,4.71994,4.72024,59000000.0
2008-07-23 02:30:00,4.72096,4.72134,4.71936,4.72026,64000000.0
2008-07-23 02:35:00,4.72001,4.72142,4.71959,4.71964,71000000.0
2008-07-23 02:40:00,4.72112,4.72261,4.71999,4.72258,69000000.0
2008-07-23 02:45:00,4.72268,4.72308,4.72114,4.72195,69000000.0
2008-07-23 02:50:00,4.72226,4.72245,4.71976,4.72218,66000000.0
2008-07-23 02:55:00,4.72182,4.72297,4.721,4.72169,65000000.0
2008-07-23 03:00:00,4.72219,4.72234,4.71979,4.72067,67000000.0
2008-07-23 03:05:00,4.72091,4.72212,4.72029,4.72099,68000000.0
2008-07-23 03:10:00,4.72071,4.72162,4.71979,4.7212,80000000.0
2008-07-23 03:15:00,4.72046,4.72234,4.72005,4.72009,50000000.0
2008-07-23 03:20:00,4.72088,4.72107,4.71917,4.72107,62000000.0
2008-07-23 03:25:00,4.72001,4.72089,4.71875,4.71967,71000000.0
2008-07-23 03:30:00,4.71941,4.71998,4.71766,4.71915,68000000.0
2008-07-23 03:35:00,4.71883,4.71931,4.71756,4.71756,60000000.0
2008-07-23 03:40:00,4.71875,4.72032,4.71729,4.71883,82000000.0
2008-07-23 03:45:00,4.71932,4.72217,4.71902,4.7196,53000000.0
2008-07-23 03:50:00,4.71884,4.72016,4.71878,4.71926,74000000.0
2008-07-23 03:55:00,4.71888,4.72088,4.71807,4.71826,63000000.0
2008-07-23 04:00:00,4.71958,4.71958,4.71657,4.71859,70000000.0
2008-07-23 04:05:00,4.71826,4.72025,4.71657,4.71871,66000000.0
2008-07-23 04:10:00,4.71824,4.71949,4.71696,4.71835,77000000.0
2008-07-23 04:15:00,4.71853,4.71973,4.71819,4.71828,57000000.0
2008-07-23 04:20:00,4.71901,4.721,4.71866,4.72023,62000000.0
2008-07-23 04:25:00,4.72015,4.72297,4.71987,4.72233,53000000.0
2008-07-23 04:30:00,4.72147,4.72263,4.72057,4.7217,66000000.0
2008-07-23 04:35:00,4.72142,4.722,4.71985,4.72094,64000000.0
2008-07-23 04:40:00,4.72049,4.72135,4.71955,4.72065,54000000.0
2008-07-23 04:45:00,4.72019,4.72182,4.71985,4.7204,63000000.0
2008-07-23 04:50:00,4.72116,4.72183,4.72002,4.7208,71000000.0
2008-07-23 04:55:00,4.7212,4.72171,4.71984,4.72061,65000000.0
2008-07-23 05:00:00,4.72063,4.72104,4.71865,4.71865,62000000.0
2008-07-23 05:05:00,4.72001,4.72067,4.71867,4.7206,72000000.0
2008-07-23 05:10:00,4.72055,4.72068,4.71877,4.71993,59000000.0
2008-07-23 05:15:00,4.7195,4.72053,4.71853,4.71985,67000000.0
2008-07-23 05:20:00,4.7198,4.72057,4.71838,4.71841,79000000.0
2008-07-23 05:25:00,4.71995,4.71995,4.71807,4.71961,66000000.0
2008-07-23 05:30:00,4.71977,4.7205,4.71846,4.7199,76000000.0
2008-07-23 05:35:00,4.71933,4.71973,4.71644,4.71699,78000000.0
2008-07-23 05:40:00,4.71757,4.71892,4.71682,4.71754,61000000.0
2008-07-23 05:45:00,4.71773,4.71888,4.71674,4.71735,77000000.0
2008-07-23 05:50:00,4.71804,4.71867,4.71649,4.71672,62000000.0
2008-07-23 05:55:00,4.71711,4.71855,4.71592,4.71614,70000000.0
2008-07-23 06:00:00,4.71665,4.71814,4.71625,4.71762,77000000.0
2008-07-23 06:05:00,4.71804,4.71889,4.71733,4.71781,81000000.0
2008-07-23 06:10:00,4.71774,4.71984,4.71765,4.71765,73000000.0
2008-07-23 06:15:00,4.71835,4.72007,4.71729,4.71903,69000000.0
2008-07-23 06:20:00,4.71977,4.72176,4.7194,4.72044,68000000.0
2008-07-23 06:25:00,4.72123,4.7216,4.71837,4.71899,71000000.0
2008-07-23 06:30:00,4.71865,4.72037,4.7181,4.71924,58000000.0
2008-07-23 06:35:00,4.71958,4.72013,4.71822,4.71896,72000000.0
2008-07-23 06:40:00,4.71909,4.71948,4.71746,4.71912,71000000.0
2008-07-23 06:45:00,4.71878,4.71925,4.7166,4.71925,69000000.0
2008-07-23 06:50:00,4.71806,4.71915,4.71702,4.71702,56000000.0
2008-07-23 06:55:00,4.71909,4.71939,4.71706,4.71892,64000000.0
2008-07-23 07:00:00,4.71916,4.72198,4.71841,4.721,58000000.0
2008-07-23 07:05:00,4.72146,4.72265,4.71751,4.71836,59000000.0
2008-07-23 07:10:00,4.71824,4.7193,4.71737,4.71828,82000000.0
2008-07-23 07:15:00,4.71824,4.7193,4.71711,4.7182,80000000.0
2008-07-23 07:20:00,4.71852,4.71985,4.71744,4.71901,76000000.0
2008-07-23 07:25:00,4.71944,4.72061,4.71857,4.72048,78000000.0
2008-07-23 07:30:00,4.71932,4.72086,4.71877,4.7196,61000000.0
2008-07-23 07:35:00,4.72062,4.72071,4.71874,4.7201,63000000.0
2008-07-23 07:40:00,4.72009,4.72081,4.71912,4.71977,55000000.0
2008-07-23 07:45:00,4.71966,4.72096,4.71735,4.71782,59000000.0
2008-07-23 07:50:00,4.71872,4.71951,4.71716,4.71914,67000000.0
2008-07-23 07:55:00,4.71797,4.72014,4.71714,4.71949,62000000.0
2008-07-23 08:00:00,4.71882,4.72186,4.71807,4.71862,65000000.0
2008-07-23 08:05:00,4.7197,4.72184,4.71911,4.71996,73000000.0
2008-07-23 08:10:00,4.72032,4.72371,4.71988,4.72371,58000000.0
2008-07-23 08:15:00,4.72235,4.72357,4.72154,4.72202,59000000.0
2008-07-23 08:20:00,4.72317,4.72568,4.72157,4.7243,64000000.0
2008-07-23 08:25:00,4.72507,4.72797,4.72393,4.72628,56000000.0
2008-07-23 08:30:00,4.72534,4.7274,4.72279,4.72294,62000000.0
2008-07-23 08:35:00,4.72334,4.7274,4.72228,4.72467,56000000.0
2008-07-23 08:40:00,4.72542,4.72571,4.72248,4.72269,58000000.0
2008-07-23 08:45:00,4.72363,4.72498,4.72285,4.72436,76000000.0
2008-07-23 08:50:00,4.72358,4.72741,4.72311,4.7256,81000000.0
2008-07-23 08:55:00,4.72559,4.72979,4.72487,4.72966,70000000.0
2008-07-23 09:00:00,4.7287,4.73283,4.72689,4.73049,62000000.0
2008-07-23 09:05:00,4.73174,4.73207,4.72853,4.7296,66000000.0
2008-07-23 09:10:00,4.72936,4.73272,4.72873,4.73041,67000000.0
2008-07-23 09:15:00,4.73138,4.7319,4.72873,4.72955,72000000.0
2008-07-23 09:20:00,4.73026,4.73046,4.72736,4.72813,74000000.0
2008-07-23 09:25:00,4.72783,4.72923,4.72647,4.72684,68000000.0
2008-07-23 09:30:00,4.72756,4.72845,4.72504,4.72721,69000000.0
2008-07-23 09:35:00,4.72667,4.7274,4.72457,4.72686,85000000.0
2008-07-23 09:40:00,4.72699,4.72699,4.72221,4.72502,74000000.0
2008-07-23 09:45:00,4.72512,4.72622,4.72311,4.72397,76000000.0
2008-07-23 09:50:00,4.72428,4.72606,4.72237,4.72455,74000000.0
2008-07-23 09:55:00,4.72449,4.72651,4.72343,4.72611,68000000.0
2008-07-23 10:00:00,4.72687,4.72849,4.72465,4.72627,75000000.0
2008-07-23 10:05:00,4.72818,4.72848,4.7264,4.72711,50000000.0
2008-07-23 10:10:00,4.72691,4.7287,4.72673,4.72748,70000000.0
2008-07-23 10:15:00,4.72779,4.72943,4.72716,4.72804,74000000.0
2008-07-23 10:20:00,4.72879,4.73029,4.72739,4.72908,60000000.0
2008-07-23 10:25:00,4.72967,4.73038,4.7277,4.72843,60000000.0
2008-07-23 10:30:00,4.72748,4.73054,4.72729,4.72913,57000000.0
2008-07-23 10:35:00,4.72966,4.73318,4.72745,4.73094,72000000.0
2008-07-23 10:40:00,4.73251,4.73848,4.7321,4.73817,62000000.0
2008-07-23 10:45:00,4.73643,4.73819,4.73468,4.73595,55000000.0
2008-07-23 10:50:00,4.73686,4.73827,4.73531,4.73649,72000000.0
2008-07-23 10:55:00,4.73705,4.73867,4.73443,4.73782,49000000.0
2008-07-23 11:00:00,4.73933,4.74069,4.73729,4.73789,61000000.0
2008-07-23 11:05:00,4.73695,4.73846,4.73414,4.736,71000000.0
2008-07-23 11:10:00,4.736,4.73661,4.73331,4.73455,67000000.0
2008-07-23 11:15:00,4.73542,4.73624,4.73232,4.73468,63000000.0
2008-07-23 11:20:00,4.73399,4.73452,4.73181,4.73298,76000000.0
2008-07-23 11:25:00,4.73183,4.73587,4.73136,4.73438,64000000.0
2008-07-23 11:30:00,4.73552,4.73768,4.73418,4.73609,74000000.0
2008-07-23 11:35:00,4.73602,4.73687,4.73373,4.73431,60000000.0
2008-07-23 11:40:00,4.73513,4.7353,4.73292,4.73499,64000000.0
2008-07-23 11:45:00,4.73504,4.73688,4.73374,4.73633,62000000.0
2008-07-23 11:50:00,4.73551,4.73848,4.73538,4.73848,68000000.0
2008-07-23 11:55:00,4.73937,4.74089,4.73704,4.74025,52000000.0
2008-07-23 12:00:00,4.74024,4.74024,4.73496,4.73612,63000000.0
2008-07-23 12:05:00,4.73687,4.73747,4.73407,4.7348,61000000.0
2008-07-23 12:10:00,4.73434,4.7354,4.73281,4.73282,63000000.0
2008-07-23 12:15:00,4.73279,4.73472,4.73217,4.7335,56000000.0
2008-07-23 12:20:00,4.73371,4.73541,4.73244,4.73541,70000000.0
2008-07-23 12:25:00,4.73381,4.73552,4.73323,4.7339,57000000.0
2008-07-23 12:30:00,4.73482,4.73893,4.73392,4.73754,61000000.0
2008-07-23 12:35:00,4.73896,4.739,4.73439,4.73607,64000000.0
2008-07-23 12:40:00,4.73555,4.73768,4.73481,4.73622,70000000.0
2008-07-23 12:45:00,4.73711,4.73733,4.73507,4.73584,65000000.0
2008-07-23 12:50:00,4.73719,4.73722,4.73453,4.73499,66000000.0
2008-07-23 12:55:00,4.73454,4.73687,4.73415,4.73657,62000000.0
2008-07-23 13:00:00,4.7365,4.73695,4.73411,4.73523,81000000.0
2008-07-23 13:05:00,4.73658,4.73738,4.73477,4.7362,77000000.0
2008-07-23 13:10:00,4.73651,4.73729,4.73363,4.73458,79000000.0
2008-07-23 13:15:00,4.73421,4.73592,4.73168,4.73168,63000000.0
2008-07-23 13:20:00,4.73281,4.73473,4.73068,4.73124,78000000.0
2008-07-23 13:25:00,4.73203,4.73203,4.72838,4.72917,62000000.0
2008-07-23 13:30:00,4.73066,4.7311,4.72797,4.73026,55000000.0
2008-07-23 13:35:00,4.72963,4.73256,4.72788,4.73112,65000000.0
2008-07-23 13:40:00,4.73105,4.73248,4.72986,4.73051,55000000.0
2008-07-23 13:45:00,4.73044,4.73044,4.72852,4.7289,64000000.0
2008-07-23 13:50:00,4.72988,4.73136,4.7282,4.72921,58000000.0
2008-07-23 13:55:00,4.72939,4.73021,4.72695,4.72921,59000000.0
2008-07-23 14:00:00,4.72866,4.73123,4.72657,4.73123,72000000.0
2008-07-23 14:05:00,4.73221,4.73429,4.73026,4.73314,60000000.0
2008-07-23 14:10:00,4.7336,4.73475,4.73212,4.73337,56000000.0
2008-07-23 14:15:00,4.73459,4.73674,4.73342,4.73674,76000000.0
2008-07-23 14:20:00,4.73673,4.73673,4.73342,4.7345,52000000.0
2008-07-23 14:25:00,4.73679,4.73747,4.73462,4.73593,65000000.0
2008-07-23 14:30:00,4.73601,4.73614,4.73119,4.73273,60000000.0
2008-07-23 14:35:00,4.73166,4.73308,4.72897,4.73058,63000000.0
2008-07-23 14:40:00,4.73184,4.7353,4.73077,4.73447,77000000.0
2008-07-23 14:45:00,4.73387,4.73419,4.7321,4.73293,56000000.0
2008-07-23 14:50:00,4.73206,4.73282,4.72981,4.73119,60000000.0
2008-07-23 14:55:00,4.73204,4.7338,4.72927,4.7296,71000000.0
2008-07-23 15:00:00,4.73108,4.73235,4.72981,4.73066,76000000.0
2008-07-23 15:05:00,4.73125,4.73254,4.72963,4.73245,68000000.0
2008-07-23 15:10:00,4.73345,4.7344,4.73181,4.73325,61000000.0
2008-07-23 15:15:00,4.73241,4.73388,4.73118,4.73277,68000000.0
2008-07-23 15:20:00,4.73294,4.73426,4.73101,4.73383,59000000.0
2008-07-23 15:25:00,4.73473,4.73624,4.73293,4.734,71000000.0
2008-07-23 15:30:00,4.73574,4.73595,4.7309,4.7309,68000000.0
2008-07-23 15:35:00,4.73179,4.73211,4.72991,4.73201,52000000.0
2008-07-23 15:40:00,4.73039,4.73233,4.72885,4.73097,62000000.0
2008-07-23 15:45:00,4.73139,4.73416,4.73074,4.73329,81000000.0
2008-07-23 15:50:00,4.73195,4.73441,4.73193,4.73299,75000000.0
2008-07-23 15:55:00,4.73299,4.73794,4.73262,4.73794,74000000.0
2008-07-23 16:00:00,4.73705,4.73825,4.73452,4.73818,61000000.0
2008-07-23 16:05:00,4.73752,4.7404,4.73669,4.74039,70000000.0
2008-07-23 16:10:00,4.7408,4.74593,4.73976,4.74379,64000000.0
2008-07-23 16:15:00,4.74453,4.74492,4.74203,4.74318,66000000.0
2008-07-23 16:20:00,4.74293,4.7449,4.74096,4.7449,65000000.0
2008-07-23 16:25:00,4.74475,4.74676,4.74386,4.74602,51000000.0
2008-07-23 16:30:00,4.74581,4.74772,4.74426,4.74656,53000000.0
2008-07-23 16:35:00,4.74694,4.74952,4.74259,4.74627,78000000.0
2008-07-23 16:40:00,4.74653,4.74741,4.74358,4.7461,86000000.0
2008-07-23 16:45:00,4.74516,4.75027,4.74375,4.74877,59000000.0
2008-07-23 16:50:00,4.74787,4.75172,4.74762,4.7484,66000000.0
2008-07-23 16:55:00,4.74831,4.75031,4.74677,4.74874,52000000.0
2008-07-23 17:00:00,4.74906,4.74906,4.74322,4.74455,62000000.0
2008-07-23 17:05:00,4.74433,4.74464,4.74153,4.74424,73000000.0
2008-07-23 17:10:00,4.74352,4.74654,4.74347,4.74575,57000000.0
2008-07-23 17:15:00,4.74676,4.74943,4.7451,4.74778,71000000.0
2008-07-23 17:20:00,4.74776,4.74787,4.74566,4.74755,55000000.0
2008-07-23 17:25:00,4.7476,4.74841,4.74613,4.74841,62000000.0
2008-07-23 17:30:00,4.74795,4.748,4.74532,4.74692,63000000.0
2008-07-23 17:35:00,4.74535,4.74767,4.74516,4.74587,64000000.0
2008-07-23 17:40:00,4.74532,4.7474,4.74446,4.74656,76000000.0
2008-07-23 17:45:00,4.74769,4.74769,4.74491,4.7459,60000000.0
2008-07-23 17:50:00,4.74573,4.74667,4.74419,4.74518,86000000.0
2008-07-23 17:55:00,4.74502,4.74594,4.74325,4.74424,66000000.0
2008-07-23 18:00:00,4.74487,4.74565,4.74313,4.74552,72000000.0
2008-07-23 18:05:00,4.74554,4.7461,4.74217,4.74377,73000000.0
2008-07-23 18:10:00,4.74192,4.74367,4.74124,4.74241,58000000.0
2008-07-23 18:15:00,4.74162,4.74311,4.74049,4.74078,61000000.0
2008-07-23 18:20:00,4.74177,4.74219,4.73973,4.74195,63000000.0
2008-07-23 18:25:00,4.74155,4.74312,4.74075,4.74151,67000000.0
2008-07-23 18:30:00,4.7425,4.74258,4.73977,4.73977,65000000.0
2008-07-23 18:35:00,4.74159,4.74303,4.73976,4.74119,76000000.0
2008-07-23 18:40:00,4.7424,4.74384,4.74105,4.7428,67000000.0
2008-07-23 18:45:00,4.74393,4.74503,4.74292,4.74333,66000000.0
2008-07-23 18:50:00,4.74404,4.74484,4.7429,4.74362,63000000.0
2008-07-23 18:55:00,4.74544,4.74628,4.74388,4.74468,71000000.0
2008-07-23 19:00:00,4.74532,4.74602,4.74392,4.744,70000000.0
2008-07-23 19:05:00,4.74492,4.74658,4.74436,4.74546,76000000.0
2008-07-23 19:10:00,4.74563,4.74702,4.74389,4.74472,68000000.0
2008-07-23 19:15:00,4.74613,4.74633,4.74427,4.74551,61000000.0
2008-07-23 19:20:00,4.74569,4.74722,4.74436,4.74588,72000000.0
2008-07-23 19:25:00,4.74711,4.74801,4.74549,4.74727,62000000.0
2008-07-23 19:30:00,4.74606,4.74738,4.744,4.744,66000000.0
2008-07-23 19:35:00,4.74418,4.74593,4.74344,4.74554,63000000.0
2008-07-23 19:40:00,4.74535,4.74649,4.74373,4.74477,70000000.0
2008-07-23 19:45:00,4.74481,4.74911,4.74481,4.74702,70000000.0
2008-07-23 19:50:00,4.74864,4.74975,4.74697,4.74771,71000000.0
2008-07-23 19:55:00,4.74727,4.74956,4.74456,4.74767,68000000.0
2008-07-23 20:00:00,4.74794,4.75279,4.74704,4.75086,67000000.0
2008-07-23 20:05:00,4.75148,4.75597,4.75003,4.75523,65000000.0
2008-07-23 20:10:00,4.75519,4.75519,4.75197,4.7531,66000000.0
2008-07-23 20:15:00,4.75372,4.75467,4.75169,4.75318,64000000.0
2008-07-23 20:20:00,4.75181,4.75506,4.75053,4.75328,65000000.0
2008-07-23 20:25:00,4.75315,4.75492,4.75218,4.75218,63000000.0
2008-07-23 20:30:00,4.75325,4.75353,4.7509,4.75136,59000000.0
2008-07-23 20:35:00,4.75279,4.75379,4.75078,4.75238,70000000.0
2008-07-23 20:40:00,4.75206,4.75486,4.75175,4.75359,89000000.0
2008-07-23 20:45:00,4.75417,4.756,4.75326,4.75472,67000000.0
2008-07-23 20:50:00,4.75351,4.75506,4.75166,4.7535,62000000.0
2008-07-23 20:55:00,4.75257,4.75439,4.75222,4.75299,65000000.0
2008-07-23 21:00:00,4.75422,4.75472,4.75033,4.75033,72000000.0
2008-07-23 21:05:00,4.75072,4.75202,4.74963,4.75047,66000000.0
2008-07-23 21:10:00,4.75064,4.75169,4.74946,4.75104,62000000.0
2008-07-23 21:15:00,4.75155,4.75188,4.74984,4.75064,68000000.0
2008-07-23 21:20:00,4.75085,4.75148,4.75,4.75015,52000000.0
2008-07-23 21:25:00,4.75178,4.75178,4.7485,4.74914,58000000.0
2008-07-23 21:30:00,4.74852,4.75108,4.74852,4.75099,59000000.0
2008-07-23 21:35:00,4.75092,4.75147,4.74945,4.75095,88000000.0
2008-07-23 21:40:00,4.75115,4.75153,4.7493,4.75046,65000000.0
2008-07-23 21:45:00,4.74969,4.7507,4.74877,4.74957,62000000.0
2008-07-23 21:50:00,4.74963,4.75042,4.74842,4.74965,62000000.0
2008-07-23 21:55:00,4.74961,4.75043,4.74846,4.74954,72000000.0
2008-07-23 22:00:00,4.74978,4.75075,4.74847,4.74847,79000000.0
2008-07-23 22:05:00,4.74918,4.75019,4.74798,4.74903,67000000.0
2008-07-23 22:10:00,4.74831,4.74961,4.74719,4.74719,64000000.0
2008-07-23 22:15:00,4.74736,4.7499,4.74673,4.7489,69000000.0
2008-07-23 22:20:00,4.74909,4.74985,4.74798,4.74829,69000000.0
2008-07-23 22:25:00,4.74872,4.74939,4.74711,4.7485,63000000.0
2008-07-23 22:30:00,4.74856,4.74891,4.74695,4.74801,60000000.0
2008-07-23 22:35:00,4.74867,4.74951,4.7476,4.74782,56000000.0
2008-07-23 22:40:00,4.7489,4.7489,4.74628,4.74771,63000000.0
2008-07-23 22:45:00,4.74645,4.74832,4.74645,4.74672,68000000.0
2008-07-23 22:50:00,4.74664,4.74806,4.74626,4.74696,70000000.0
2008-07-23 22:55:00,4.74815,4.7482,4.74585,4.74716,64000000.0
2008-07-23 23:00:00,4.74731,4.74977,4.7465,4.74899,68000000.0
2008-07-23 23:05:00,4.74895,4.75044,4.748,4.74913,60000000.0
2008-07-23 23:10:00,4.74992,4.75103,4.74846,4.74893,66000000.0
2008-07-23 23:15:00,4.74964,4.75058,4.74873,4.74893,65000000.0
2008-07-23 23:20:00,4.74938,4.75038,4.74858,4.74899,66000000.0
2008-07-23 23:25:00,4.75029,4.75114,4.74845,4.74938,64000000.0
2008-07-23 23:30:00,4.75017,4.7528,4.74944,4.75119,72000000.0
2008-07-23 23:35:00,4.75094,4.75267,4.74961,4.75128,62000000.0
2008-07-23 23:40:00,4.75196,4.75268,4.7509,4.75103,80000000.0
2008-07-23 23:45:00,4.75155,4.75253,4.75077,4.75239,76000000.0
2008-07-23 23:50:00,4.75148,4.75209,4.75018,4.75099,67000000.0
2008-07-23 23:55:00,4.75107,4.75179,4.74956,4.74999,76000000.0
2008-07-24 00:00:00,4.75044,4.75186,4.74964,4.75071,70000000.0
2008-07-24 00:05:00,4.75058,4.75208,4.7499,4.75043,62000000.0
2008-07-24 00:10:00,4.75117,4.75205,4.75019,4.75205,63000000.0
2008-07-24 00:15:00,4.75062,4.75199,4.75032,4.75127,65000000.0
2008-07-24 00:20:00,4.75091,4.75151,4.74977,4.75003,60000000.0
2008-07-24 00:25:00,4.75108,4.75108,4.74939,4.74988,66000000.0
2008-07-24 00:30:00,4.75063,4.75124,4.74827,4.74905,64000000.0
2008-07-24 00:35:00,4.74828,4.74969,4.7482,4.74968,80000000.0
2008-07-24 00:40:00,4.74914,4.74979,4.74809,4.74947,61000000.0
2008-07-24 00:45:00,4.74883,4.74965,4.74812,4.74947,63000000.0
2008-07-24 00:50:00,4.74918,4.74987,4.74836,4.74903,60000000.0
2008-07-24 00:55:00,4.74877,4.75006,4.74808,4.74878,66000000.0
2008-07-24 01:00:00,4.74839,4.74988,4.74814,4.7495,63000000.0
2008-07-24 01:05:00,4.74941,4.75011,4.74848,4.74903,70000000.0
2008-07-24 01:10:00,4.75012,4.75089,4.74895,4.75089,55000000.0
2008-07-24 01:15:00,4.75039,4.75221,4.7498,4.75114,63000000.0
2008-07-24 01:20:00,4.75105,4.75224,4.75028,4.75089,59000000.0
2008-07-24 01:25:00,4.75062,4.75212,4.75021,4.75152,70000000.0
2008-07-24 01:30:00,4.75061,4.75153,4.74968,4.7509,68000000.0
2008-07-24 01:35:00,4.75113,4.75371,4.74961,4.75203,71000000.0
2008-07-24 01:40:00,4.75352,4.75352,4.75031,4.75207,72000000.0
2008-07-24 01:45:00,4.75129,4.75191,4.75055,4.75073,68000000.0
2008-07-24 01:50:00,4.75104,4.75287,4.7508,4.75217,67000000.0
2008-07-24 01:55:00,4.75158,4.75242,4.75051,4.75195,61000000.0
2008-07-24 02:00:00,4.75065,4.75249,4.75017,4.75217,69000000.0
2008-07-24 02:05:00,4.75201,4.75293,4.75134,4.75228,73000000.0
2008-07-24 02:10:00,4.75124,4.75414,4.75124,4.75398,74000000.0
2008-07-24 02:15:00,4.75279,4.75408,4.7508,4.75152,70000000.0
2008-07-24 02:20:00,4.75139,4.75251,4.74956,4.75038,74000000.0
2008-07-24 02:25:00,4.74936,4.75089,4.74871,4.75089,59000000.0
2008-07-24 02:30:00,4.74968,4.75136,4.74968,4.75021,64000000.0
2008-07-24 02:35:00,4.75052,4.75052,4.74859,4.74865,71000000.0
2008-07-24 02:40:00,4.75029,4.75038,4.74893,4.74999,69000000.0
2008-07-24 02:45:00,4.75036,4.75169,4.74953,4.75072,69000000.0
2008-07-24 02:50:00,4.75097,4.75221,4.75006,4.75146,66000000.0
2008-07-24 02:55:00,4.7524,4.7533,4.75088,4.75206,65000000.0
2008-07-24 03:00:00,4.75206,4.75302,4.75144,4.75146,67000000.0
2008-07-24 03:05:00,4.7519,4.75309,4.75024,4.75199,68000000.0
2008-07-24 03:10:00,4.75248,4.75325,4.7516,4.75248,80000000.0
2008-07-24 03:15:00,4.75238,4.75326,4.75087,4.75244,50000000.0
2008-07-24 03:20:00,4.75236,4.75285,4.75097,4.75112,62000000.0
2008-07-24 03:25:00,4.75225,4.75243,4.75065,4.75196,71000000.0
2008-07-24 03:30:00,4.75169,4.75262,4.75059,4.75075,68000000.0
2008-07-24 03:35:00,4.75137,4.75177,4.75015,4.75026,60000000.0
2008-07-24 03:40:00,4.751,4.75227,4.75036,4.75159,82000000.0
2008-07-24 03:45:00,4.75138,4.75187,4.74956,4.7504,53000000.0
2008-07-24 03:50:00,4.75095,4.75096,4.74805,4.74917,74000000.0
2008-07-24 03:55:00,4.75003,4.75006,4.74734,4.74743,63000000.0
2008-07-24 04:00:00,4.74826,4.74931,4.74748,4.74815,70000000.0
2008-07-24 04:05:00,4.74814,4.74899,4.7469,4.74726,66000000.0
2008-07-24 04:10:00,4.74782,4.74902,4.74713,4.74777,77000000.0
2008-07-24 04:15:00,4.74816,4.74905,4.74637,4.74893,57000000.0
2008-07-24 04:20:00,4.74759,4.74929,4.74754,4.74763,62000000.0
2008-07-24 04:25:00,4.74932,4.7497,4.74764,4.74848,53000000.0
2008-07-24 04:30:00,4.74951,4.75007,4.74741,4.74798,66000000.0
2008-07-24 04:35:00,4.74755,4.74929,4.74753,4.74894,64000000.0
2008-07-24 04:40:00,4.74806,4.7489,4.74745,4.74855,54000000.0
2008-07-24 04:45:00,4.74845,4.74918,4.74763,4.74776,63000000.0
2008-07-24 04:50:00,4.74815,4.74901,4.74715,4.74832,71000000.0
2008-07-24 04:55:00,4.74868,4.74896,4.74706,4.748,65000000.0
2008-07-24 05:00:00,4.74892,4.74934,4.74703,4.7482,62000000.0
2008-07-24 05:05:00,4.74866,4.74911,4.74719,4.74835,72000000.0
2008-07-24 05:10:00,4.74821,4.74888,4.74711,4.74809,59000000.0
2008-07-24 05:15:00,4.74831,4.74863,4.74692,4.74782,67000000.0
2008-07-24 05:20:00,4.74739,4.74832,4.74645,4.74679,79000000.0
2008-07-24 05:25:00,4.74686,4.74811,4.74637,4.74663,66000000.0
2008-07-24 05:30:00,4.74707,4.7483,4.74641,4.74803,76000000.0
2008-07-24 05:35:00,4.74747,4.74857,4.74633,4.74718,78000000.0
2008-07-24 05:40:00,4.74708,4.74792,4.7463,4.74696,61000000.0
2008-07-24 05:45:00,4.74773,4.74835,4.74675,4.74687,77000000.0
2008-07-24 05:50:00,4.747,4.7487,4.74685,4.7476,62000000.0
2008-07-24 05:55:00,4.7479,4.74848,4.74712,4.74771,70000000.0
2008-07-24 06:00:00,4.74785,4.74828,4.74587,4.74612,77000000.0
2008-07-24 06:05:00,4.74542,4.74634,4.74348,4.74508,81000000.0
2008-07-24 06:10:00,4.74372,4.74627,4.74372,4.74574,73000000.0
2008-07-24 06:15:00,4.74549,4.74658,4.74438,4.74584,69000000.0
2008-07-24 06:20:00,4.74594,4.74695,4.74518,4.74558,68000000.0
2008-07-24 06:25:00,4.74562,4.74738,4.74532,4.74684,71000000.0
2008-07-24 06:30:00,4.74655,4.74766,4.74589,4.74666,58000000.0
2008-07-24 06:35:00,4.74675,4.74742,4.74579,4.74588,72000000.0
2008-07-24 06:40:00,4.74706,4.74732,4.74539,4.74732,71000000.0
2008-07-24 06:45:00,4.74646,4.74826,4.74592,4.74715,69000000.0
2008-07-24 06:50:00,4.7471,4.7478,4.74589,4.74698,56000000.0
2008-07-24 06:55:00,4.74751,4.74854,4.74652,4.74773,64000000.0
2008-07-24 07:00:00,4.74674,4.74772,4.74625,4.74684,58000000.0
2008-07-24 07:05:00,4.74672,4.74785,4.74573,4.74698,59000000.0
2008-07-24 07:10:00,4.74692,4.74821,4.74552,4.7464,82000000.0
2008-07-24 07:15:00,4.74802,4.74929,4.74646,4.74744,80000000.0
2008-07-24 07:20:00,4.74741,4.74784,4.74457,4.74521,76000000.0
2008-07-24 07:25:00,4.74553,4.74774,4.74418,4.74731,78000000.0
2008-07-24 07:30:00,4.74761,4.74821,4.74555,4.74734,61000000.0
2008-07-24 07:35:00,4.74677,4.74804,4.73576,4.74545,63000000.0
2008-07-24 07:40:00,4.74729,4.74729,4.73778,4.74649,55000000.0
2008-07-24 07:45:00,4.74554,4.74672,4.7446,4.74672,59000000.0
2008-07-24 07:50:00,4.74581,4.74746,4.74542,4.74682,67000000.0
2008-07-24 07:55:00,4.74714,4.74815,4.74642,4.74791,62000000.0
2008-07-24 08:00:00,4.74779,4.74866,4.74612,4.74775,65000000.0
2008-07-24 08:05:00,4.74781,4.75161,4.74693,4.75085,73000000.0
2008-07-24 08:10:00,4.7501,4.75324,4.74986,4.7522,58000000.0
2008-07-24 08:15:00,4.751,4.75306,4.75022,4.75154,59000000.0
2008-07-24 08:20:00,4.75052,4.752,4.74962,4.75068,64000000.0
2008-07-24 08:25:00,4.75183,4.75194,4.74926,4.75103,56000000.0
2008-07-24 08:30:00,4.74992,4.75059,4.74845,4.74917,62000000.0
2008-07-24 08:35:00,4.74929,4.75075,4.74823,4.7495,56000000.0
2008-07-24 08:40:00,4.74918,4.75132,4.74874,4.7501,58000000.0
2008-07-24 08:45:00,4.75112,4.75303,4.74986,4.75077,76000000.0
2008-07-24 08:50:00,4.75126,4.75283,4.75066,4.75143,81000000.0
2008-07-24 08:55:00,4.75191,4.75259,4.7497,4.7497,70000000.0
2008-07-24 09:00:00,4.7505,4.754,4.74999,4.75192,62000000.0
2008-07-24 09:05:00,4.75107,4.75261,4.7499,4.75167,66000000.0
2008-07-24 09:10:00,4.75152,4.75426,4.75052,4.75185,67000000.0
2008-07-24 09:15:00,4.7526,4.75269,4.75001,4.75142,72000000.0
2008-07-24 09:20:00,4.75138,4.75412,4.75102,4.75363,74000000.0
2008-07-24 09:25:00,4.75318,4.75471,4.7525,4.75344,68000000.0
2008-07-24 09:30:00,4.75341,4.75444,4.75032,4.75254,69000000.0
2008-07-24 09:35:00,4.75134,4.75314,4.75064,4.75191,85000000.0
2008-07-24 09:40:00,4.75257,4.75276,4.7498,4.7498,74000000.0
2008-07-24 09:45:00,4.74985,4.75204,4.74923,4.75022,76000000.0
2008-07-24 09:50:00,4.75048,4.75147,4.7476,4.7482,74000000.0
2008-07-24 09:55:00,4.74838,4.75788,4.74733,4.75788,68000000.0
2008-07-24 10:00:00,4.75566,4.75929,4.75095,4.7554,75000000.0
2008-07-24 10:05:00,4.75579,4.75827,4.75493,4.75827,50000000.0
2008-07-24 10:10:00,4.75824,4.7599,4.75727,4.75843,70000000.0
2008-07-24 10:15:00,4.75767,4.76213,4.75743,4.76146,74000000.0
2008-07-24 10:20:00,4.7617,4.7617,4.75861,4.75861,60000000.0
2008-07-24 10:25:00,4.75923,4.76127,4.7587,4.75955,60000000.0
2008-07-24 10:30:00,4.76136,4.76445,4.76004,4.76417,57000000.0
2008-07-24 10:35:00,4.76332,4.76426,4.76114,4.76124,72000000.0
2008-07-24 10:40:00,4.76226,4.76234,4.75823,4.75823,62000000.0
2008-07-24 10:45:00,4.7591,4.75933,4.75408,4.75643,55000000.0
2008-07-24 10:50:00,4.75757,4.75757,4.75351,4.75607,72000000.0
2008-07-24 10:55:00,4.75585,4.75629,4.75456,4.75471,49000000.0
2008-07-24 11:00:00,4.75602,4.75668,4.75043,4.75045,61000000.0
2008-07-24 11:05:00,4.75147,4.75275,4.7504,4.75272,71000000.0
2008-07-24 11:10:00,4.75238,4.75355,4.75129,4.75323,67000000.0
2008-07-24 11:15:00,4.75247,4.75443,4.75196,4.75398,63000000.0
2008-07-24 11:20:00,4.75319,4.75347,4.74971,4.75019,76000000.0
2008-07-24 11:25:00,4.75131,4.75283,4.75019,4.75139,64000000.0
2008-07-24 11:30:00,4.75244,4.75466,4.75132,4.75204,74000000.0
2008-07-24 11:35:00,4.75279,4.75279,4.75055,4.75117,60000000.0
2008-07-24 11:40:00,4.75106,4.75186,4.74883,4.74943,64000000.0
2008-07-24 11:45:00,4.74953,4.75013,4.74688,4.74981,62000000.0
2008-07-24 11:50:00,4.74993,4.7504,4.74854,4.74943,68000000.0
2008-07-24 11:55:00,4.74907,4.75065,4.74775,4.7499,52000000.0
2008-07-24 12:00:00,4.75117,4.75185,4.74939,4.75042,63000000.0
2008-07-24 12:05:00,4.75079,4.75227,4.74996,4.75159,61000000.0
2008-07-24 12:10:00,4.75174,4.75297,4.75006,4.75202,63000000.0
2008-07-24 12:15:00,4.75149,4.75362,4.75114,4.75362,56000000.0
2008-07-24 12:20:00,4.75326,4.75346,4.7515,4.75252,70000000.0
2008-07-24 12:25:00,4.7523,4.75369,4.75146,4.75354,57000000.0
2008-07-24 12:30:00,4.75365,4.75474,4.75178,4.75436,61000000.0
2008-07-24 12:35:00,4.75443,4.75561,4.75315,4.75386,64000000.0
2008-07-24 12:40:00,4.75378,4.755,4.75197,4.75225,70000000.0
2008-07-24 12:45:00,4.75171,4.7538,4.75124,4.75257,65000000.0
2008-07-24 12:50:00,4.75283,4.75502,4.75234,4.75314,66000000.0
2008-07-24 12:55:00,4.75425,4.75516,4.75282,4.75314,62000000.0
2008-07-24 13:00:00,4.75381,4.75476,4.75245,4.75321,81000000.0
2008-07-24 13:05:00,4.75457,4.7553,4.75247,4.75361,77000000.0
2008-07-24 13:10:00,4.7542,4.75642,4.75325,4.75531,79000000.0
2008-07-24 13:15:00,4.75638,4.757,4.7552,4.75673,63000000.0
2008-07-24 13:20:00,4.75622,4.75756,4.75519,4.75569,78000000.0
2008-07-24 13:25:00,4.75622,4.75716,4.75504,4.75572,62000000.0
2008-07-24 13:30:00,4.75682,4.75776,4.75599,4.75639,55000000.0
2008-07-24 13:35:00,4.7571,4.75905,4.75596,4.75858,65000000.0
2008-07-24 13:40:00,4.75782,4.75958,4.75615,4.75767,55000000.0
2008-07-24 13:45:00,4.75788,4.75788,4.7541,4.75517,64000000.0
2008-07-24 13:50:00,4.75457,4.75614,4.75287,4.7539,58000000.0
2008-07-24 13:55:00,4.75338,4.7562,4.75301,4.75403,59000000.0
2008-07-24 14:00:00,4.75444,4.75488,4.75251,4.75251,72000000.0
2008-07-24 14:05:00,4.75416,4.75416,4.75185,4.75299,60000000.0
2008-07-24 14:10:00,4.75367,4.75485,4.75281,4.75479,56000000.0
2008-07-24 14:15:00,4.75386,4.75406,4.75214,4.75339,76000000.0
2008-07-24 14:20:00,4.75414,4.75529,4.75236,4.75496,52000000.0
2008-07-24 14:25:00,4.75545,4.75586,4.75343,4.75524,65000000.0
2008-07-24 14:30:00,4.75287,4.755,4.74869,4.75331,60000000.0
2008-07-24 14:35:00,4.75342,4.75487,4.75278,4.75443,63000000.0
2008-07-24 14:40:00,4.75434,4.75676,4.75275,4.75586,77000000.0
2008-07-24 14:45:00,4.75506,4.7575,4.75506,4.75643,56000000.0
2008-07-24 14:50:00,4.75628,4.75775,4.75474,4.7567,60000000.0
2008-07-24 14:55:00,4.75745,4.75838,4.75583,4.75761,71000000.0
2008-07-24 15:00:00,4.75647,4.76131,4.75647,4.75922,76000000.0
2008-07-24 15:05:00,4.75871,4.75966,4.75714,4.75782,68000000.0
2008-07-24 15:10:00,4.75779,4.75849,4.7544,4.75579,61000000.0
2008-07-24 15:15:00,4.75381,4.75541,4.75135,4.75135,68000000.0
2008-07-24 15:20:00,4.75311,4.7545,4.75122,4.7545,59000000.0
2008-07-24 15:25:00,4.75311,4.7552,4.75218,4.75415,71000000.0
2008-07-24 15:30:00,4.75474,4.75474,4.75059,4.75285,68000000.0
2008-07-24 15:35:00,4.75303,4.75334,4.75111,4.75279,52000000.0
2008-07-24 15:40:00,4.75217,4.75477,4.75153,4.75271,62000000.0
2008-07-24 15:45:00,4.75338,4.75539,4.75238,4.7541,81000000.0
2008-07-24 15:50:00,4.75299,4.75421,4.7518,4.75403,75000000.0
2008-07-24 15:55:00,4.75383,4.75498,4.75277,4.75318,74000000.0
2008-07-24 16:00:00,4.75232,4.75327,4.74428,4.74626,61000000.0
2008-07-24 16:05:00,4.74614,4.74674,4.74161,4.7436,70000000.0
2008-07-24 16:10:00,4.74275,4.74605,4.74275,4.74382,64000000.0
2008-07-24 16:15:00,4.74457,4.74661,4.74397,4.74446,66000000.0
2008-07-24 16:20:00,4.74497,4.748,4.74322,4.74697,65000000.0
2008-07-24 16:25:00,4.74798,4.74929,4.74677,4.74862,51000000.0
2008-07-24 16:30:00,4.74792,4.74956,4.74666,4.74788,53000000.0
2008-07-24 16:35:00,4.74871,4.75401,4.74809,4.75237,78000000.0
2008-07-24 16:40:00,4.75144,4.75342,4.74982,4.75076,86000000.0
2008-07-24 16:45:00,4.75167,4.75661,4.75102,4.75581,59000000.0
2008-07-24 16:50:00,4.7546,4.75838,4.7546,4.75665,66000000.0
2008-07-24 16:55:00,4.75752,4.75752,4.75514,4.75598,52000000.0
2008-07-24 17:00:00,4.75523,4.75541,4.75358,4.75505,62000000.0
2008-07-24 17:05:00,4.75357,4.75476,4.75134,4.75476,73000000.0
2008-07-24 17:10:00,4.75426,4.7563,4.75358,4.75465,57000000.0
2008-07-24 17:15:00,4.75427,4.75943,4.75401,4.75805,71000000.0
2008-07-24 17:20:00,4.75838,4.75908,4.75631,4.75642,55000000.0
2008-07-24 17:25:00,4.75796,4.75878,4.75407,4.75522,62000000.0
2008-07-24 17:30:00,4.75486,4.75789,4.75314,4.75555,63000000.0
2008-07-24 17:35:00,4.75619,4.75796,4.75507,4.75683,64000000.0
2008-07-24 17:40:00,4.75814,4.76097,4.75739,4.76054,76000000.0
2008-07-24 17:45:00,4.76142,4.76169,4.75815,4.75959,60000000.0
2008-07-24 17:50:00,4.75939,4.76017,4.75784,4.75801,86000000.0
2008-07-24 17:55:00,4.75877,4.76016,4.75773,4.75972,66000000.0
2008-07-24 18:00:00,4.75956,4.76179,4.75838,4.76179,72000000.0
2008-07-24 18:05:00,4.7614,4.76169,4.75879,4.76044,73000000.0
2008-07-24 18:10:00,4.76067,4.76089,4.7578,4.759,58000000.0
2008-07-24 18:15:00,4.759,4.76103,4.75851,4.75981,61000000.0
2008-07-24 18:20:00,4.75963,4.7609,4.75791,4.75957,63000000.0
2008-07-24 18:25:00,4.75972,4.76104,4.7583,4.75949,67000000.0
2008-07-24 18:30:00,4.75988,4.76167,4.75825,4.76118,65000000.0
2008-07-24 18:35:00,4.76206,4.76375,4.75965,4.76076,76000000.0
2008-07-24 18:40:00,4.76054,4.76146,4.75891,4.76052,67000000.0
2008-07-24 18:45:00,4.7593,4.76149,4.75862,4.76063,66000000.0
2008-07-24 18:50:00,4.76123,4.76252,4.75992,4.76137,63000000.0
2008-07-24 18:55:00,4.76126,4.76284,4.7609,4.76238,71000000.0
2008-07-24 19:00:00,4.76171,4.76246,4.75803,4.75942,70000000.0
2008-07-24 19:05:00,4.75953,4.7601,4.75684,4.75769,76000000.0
2008-07-24 19:10:00,4.75894,4.7614,4.75704,4.75927,68000000.0
2008-07-24 19:15:00,4.75933,4.76057,4.75786,4.76048,61000000.0
2008-07-24 19:20:00,4.76035,4.76136,4.75875,4.76048,72000000.0
2008-07-24 19:25:00,4.76052,4.76308,4.75984,4.76308,62000000.0
2008-07-24 19:30:00,4.76287,4.76287,4.76053,4.7611,66000000.0
2008-07-24 19:35:00,4.76119,4.7651,4.76001,4.7651,63000000.0
2008-07-24 19:40:00,4.76639,4.7682,4.7649,4.76642,70000000.0
2008-07-24 19:45:00,4.76553,4.76633,4.764,4.76552,70000000.0
2008-07-24 19:50:00,4.76404,4.76574,4.76223,4.76291,71000000.0
2008-07-24 19:55:00,4.7633,4.76439,4.7616,4.76184,68000000.0
2008-07-24 20:00:00,4.76234,4.76309,4.76117,4.76274,67000000.0
2008-07-24 20:05:00,4.76234,4.76297,4.75959,4.75994,65000000.0
2008-07-24 20:10:00,4.76004,4.76105,4.75835,4.75897,66000000.0
2008-07-24 20:15:00,4.75994,4.76032,4.75659,4.75869,64000000.0
2008-07-24 20:20:00,4.75833,4.76065,4.75745,4.75963,65000000.0
2008-07-24 20:25:00,4.7603,4.76239,4.75925,4.76174,63000000.0
2008-07-24 20:30:00,4.7622,4.76359,4.76076,4.76183,59000000.0
2008-07-24 20:35:00,4.76166,4.76166,4.75824,4.75936,70000000.0
2008-07-24 20:40:00,4.76007,4.76122,4.75861,4.75985,89000000.0
2008-07-24 20:45:00,4.75931,4.76214,4.75909,4.76133,67000000.0
2008-07-24 20:50:00,4.76004,4.76175,4.75805,4.75919,62000000.0
2008-07-24 20:55:00,4.75876,4.76018,4.75813,4.75844,65000000.0
2008-07-24 21:00:00,4.75931,4.76219,4.7581,4.76137,72000000.0
2008-07-24 21:05:00,4.76115,4.76192,4.76,4.76161,66000000.0
2008-07-24 21:10:00,4.76068,4.76162,4.75977,4.76109,62000000.0
2008-07-24 21:15:00,4.76109,4.76238,4.75808,4.75909,68000000.0
2008-07-24 21:20:00,4.7585,4.75973,4.75683,4.75736,52000000.0
2008-07-24 21:25:00,4.7578,4.75882,4.75671,4.75829,58000000.0
2008-07-24 21:30:00,4.75733,4.75862,4.75547,4.75654,59000000.0
2008-07-24 21:35:00,4.75561,4.75767,4.75539,4.75716,88000000.0
2008-07-24 21:40:00,4.75717,4.75717,4.75478,4.75566,65000000.0
2008-07-24 21:45:00,4.75645,4.75658,4.7527,4.75398,62000000.0
2008-07-24 21:50:00,4.75419,4.756,4.7521,4.75266,62000000.0
2008-07-24 21:55:00,4.75281,4.75281,4.74981,4.75046,72000000.0
2008-07-24 22:00:00,4.75034,4.75316,4.74979,4.75136,79000000.0
2008-07-24 22:05:00,4.75166,4.75222,4.75024,4.75046,67000000.0
2008-07-24 22:10:00,4.75107,4.75189,4.75006,4.75112,64000000.0
2008-07-24 22:15:00,4.75139,4.75199,4.75033,4.75118,69000000.0
2008-07-24 22:20:00,4.75235,4.75329,4.75137,4.7516,69000000.0
2008-07-24 22:25:00,4.75246,4.7532,4.75048,4.75188,63000000.0
2008-07-24 22:30:00,4.75178,4.75213,4.7503,4.75086,60000000.0
2008-07-24 22:35:00,4.75121,4.75216,4.75016,4.75189,56000000.0
2008-07-24 22:40:00,4.75166,4.75262,4.75072,4.75173,63000000.0
2008-07-24 22:45:00,4.75146,4.75294,4.75071,4.75281,68000000.0
2008-07-24 22:50:00,4.75164,4.75256,4.75077,4.75128,70000000.0
2008-07-24 22:55:00,4.75211,4.75333,4.75136,4.75239,64000000.0
2008-07-24 23:00:00,4.75423,4.75506,4.7526,4.75334,68000000.0
2008-07-24 23:05:00,4.75351,4.75519,4.75282,4.75473,60000000.0
2008-07-24 23:10:00,4.75455,4.75506,4.7536,4.7542,66000000.0
2008-07-24 23:15:00,4.7543,4.75478,4.75139,4.75363,65000000.0
2008-07-24 23:20:00,4.75363,4.75395,4.7521,4.75303,66000000.0
2008-07-24 23:25:00,4.75308,4.75428,4.75198,4.75275,64000000.0
2008-07-24 23:30:00,4.7525,4.75376,4.75212,4.75319,72000000.0
2008-07-24 23:35:00,4.75323,4.75426,4.75225,4.75335,62000000.0
2008-07-24 23:40:00,4.75453,4.75453,4.75166,4.75217,80000000.0
2008-07-24 23:45:00,4.75293,4.75404,4.75231,4.75394,76000000.0
2008-07-24 23:50:00,4.75258,4.75343,4.75206,4.75238,67000000.0
2008-07-24 23:55:00,4.75364,4.75364,4.75168,4.75242,76000000.0
2008-07-25 00:00:00,4.7534,4.75543,4.7521,4.75335,70000000.0
2008-07-25 00:05:00,4.75338,4.75374,4.75158,4.75252,62000000.0
2008-07-25 00:10:00,4.75259,4.75323,4.75125,4.7516,63000000.0
2008-07-25 00:15:00,4.7523,4.75353,4.75174,4.75307,65000000.0
2008-07-25 00:20:00,4.75173,4.75281,4.75089,4.75224,60000000.0
2008-07-25 00:25:00,4.75192,4.75257,4.75095,4.75164,66000000.0
2008-07-25 00:30:00,4.75199,4.75259,4.75123,4.75232,64000000.0
2008-07-25 00:35:00,4.75268,4.75268,4.75063,4.75115,80000000.0
2008-07-25 00:40:00,4.75119,4.75202,4.75063,4.75063,61000000.0
2008-07-25 00:45:00,4.7514,4.75242,4.75063,4.75186,63000000.0
2008-07-25 00:50:00,4.75134,4.75181,4.75043,4.75073,60000000.0
2008-07-25 00:55:00,4.75193,4.75193,4.74899,4.74988,66000000.0
2008-07-25 01:00:00,4.74878,4.75032,4.74834,4.74973,63000000.0
2008-07-25 01:05:00,4.74843,4.75031,4.74809,4.74946,70000000.0
2008-07-25 01:10:00,4.74977,4.75049,4.74898,4.74991,55000000.0
2008-07-25 01:15:00,4.75016,4.75016,4.74838,4.74967,63000000.0
2008-07-25 01:20:00,4.74955,4.75086,4.74879,4.74979,59000000.0
2008-07-25 01:25:00,4.75012,4.75098,4.74949,4.75086,70000000.0
2008-07-25 01:30:00,4.74972,4.75138,4.7492,4.75031,68000000.0
2008-07-25 01:35:00,4.74969,4.75095,4.74935,4.74984,71000000.0
2008-07-25 01:40:00,4.74933,4.75108,4.7491,4.74959,72000000.0
2008-07-25 01:45:00,4.75086,4.75237,4.74996,4.75159,68000000.0
2008-07-25 01:50:00,4.75149,4.75258,4.75043,4.75093,67000000.0
2008-07-25 01:55:00,4.75102,4.75197,4.75029,4.75086,61000000.0
2008-07-25 02:00:00,4.75117,4.75117,4.74916,4.75045,69000000.0
2008-07-25 02:05:00,4.75063,4.75133,4.74931,4.75132,73000000.0
2008-07-25 02:10:00,4.7494,4.75123,4.7494,4.75056,74000000.0
2008-07-25 02:15:00,4.74971,4.75171,4.74971,4.75162,70000000.0
2008-07-25 02:20:00,4.75206,4.75396,4.75135,4.75345,74000000.0
2008-07-25 02:25:00,4.75341,4.7544,4.75219,4.7544,59000000.0
2008-07-25 02:30:00,4.75324,4.75406,4.75269,4.75358,64000000.0
2008-07-25 02:35:00,4.75428,4.75428,4.75193,4.75326,71000000.0
2008-07-25 02:40:00,4.75423,4.75423,4.75248,4.75319,69000000.0
2008-07-25 02:45:00,4.75348,4.75447,4.75274,4.7532,69000000.0
2008-07-25 02:50:00,4.75352,4.75475,4.75254,4.75435,66000000.0
2008-07-25 02:55:00,4.75433,4.75492,4.75301,4.75398,65000000.0
2008-07-25 03:00:00,4.75407,4.7547,4.75294,4.75342,67000000.0
2008-07-25 03:05:00,4.75419,4.75522,4.75326,4.75423,68000000.0
2008-07-25 03:10:00,4.7547,4.75675,4.75384,4.75621,80000000.0
2008-07-25 03:15:00,4.75551,4.757,4.75524,4.75652,50000000.0
2008-07-25 03:20:00,4.7563,4.7568,4.7539,4.75555,62000000.0
2008-07-25 03:25:00,4.75537,4.75561,4.7539,4.7555,71000000.0
2008-07-25 03:30:00,4.75548,4.75771,4.75443,4.75699,68000000.0
2008-07-25 03:35:00,4.7572,4.75783,4.7555,4.75634,60000000.0
2008-07-25 03:40:00,4.75581,4.75685,4.75474,4.75603,82000000.0
2008-07-25 03:45:00,4.75576,4.75623,4.75382,4.75582,53000000.0
2008-07-25 03:50:00,4.75509,4.75584,4.75404,4.7547,74000000.0
2008-07-25 03:55:00,4.75489,4.75545,4.75332,4.7552,63000000.0
2008-07-25 04:00:00,4.75453,4.75562,4.75353,4.7545,70000000.0
2008-07-25 04:05:00,4.75506,4.75506,4.75349,4.75438,66000000.0
2008-07-25 04:10:00,4.75416,4.7554,4.75344,4.75484,77000000.0
2008-07-25 04:15:00,4.7535,4.7551,4.75254,4.75361,57000000.0
2008-07-25 04:20:00,4.75339,4.7536,4.75146,4.75188,62000000.0
2008-07-25 04:25:00,4.75294,4.75354,4.75177,4.75324,53000000.0
2008-07-25 04:30:00,4.75272,4.75406,4.75217,4.75335,66000000.0
2008-07-25 04:35:00,4.75328,4.75493,4.75226,4.75449,64000000.0
2008-07-25 04:40:00,4.75381,4.7549,4.75317,4.75446,54000000.0
2008-07-25 04:45:00,4.75444,4.75487,4.75287,4.75444,63000000.0
2008-07-25 04:50:00,4.75488,4.75614,4.75316,4.75316,71000000.0
2008-07-25 04:55:00,4.75323,4.75595,4.75323,4.7554,65000000.0
2008-07-25 05:00:00,4.75407,4.75574,4.75356,4.75443,62000000.0
2008-07-25 05:05:00,4.75418,4.75475,4.75291,4.75426,72000000.0
2008-07-25 05:10:00,4.75336,4.75494,4.75315,4.75323,59000000.0
2008-07-25 05:15:00,4.75461,4.75461,4.7528,4.75312,67000000.0
2008-07-25 05:20:00,4.75415,4.75437,4.75252,4.75286,79000000.0
2008-07-25 05:25:00,4.75339,4.75388,4.75204,4.75287,66000000.0
2008-07-25 05:30:00,4.7528,4.75376,4.75146,4.7528,76000000.0
2008-07-25 05:35:00,4.7525,4.75373,4.75178,4.75241,78000000.0
2008-07-25 05:40:00,4.75217,4.75319,4.74977,4.75118,61000000.0
2008-07-25 05:45:00,4.75,4.75108,4.74915,4.75043,77000000.0
2008-07-25 05:50:00,4.75003,4.7504,4.74866,4.74966,62000000.0
2008-07-25 05:55:00,4.75031,4.7505,4.74788,4.74791,70000000.0
2008-07-25 06:00:00,4.74802,4.74978,4.74779,4.7487,77000000.0
2008-07-25 06:05:00,4.74831,4.74982,4.74715,4.74856,81000000.0
2008-07-25 06:10:00,4.74994,4.75014,4.74773,4.74863,73000000.0
2008-07-25 06:15:00,4.7486,4.74931,4.74557,4.74705,69000000.0
2008-07-25 06:20:00,4.74656,4.74743,4.74315,4.7469,68000000.0
2008-07-25 06:25:00,4.74716,4.74716,4.74407,4.74572,71000000.0
2008-07-25 06:30:00,4.74672,4.74767,4.74575,4.74693,58000000.0
2008-07-25 06:35:00,4.74721,4.74931,4.74706,4.7483,72000000.0
2008-07-25 06:40:00,4.74873,4.74925,4.745,4.74575,71000000.0
2008-07-25 06:45:00,4.74653,4.74703,4.74374,4.74382,69000000.0
2008-07-25 06:50:00,4.74469,4.74734,4.74346,4.74679,56000000.0
2008-07-25 06:55:00,4.74678,4.74764,4.7454,4.74684,64000000.0
2008-07-25 07:00:00,4.74858,4.74945,4.74678,4.74721,58000000.0
2008-07-25 07:05:00,4.74765,4.74863,4.74546,4.74728,59000000.0
2008-07-25 07:10:00,4.74748,4.74766,4.74439,4.74621,82000000.0
2008-07-25 07:15:00,4.7455,4.74622,4.74448,4.74543,80000000.0
2008-07-25 07:20:00,4.74319,4.74641,4.74319,4.74609,76000000.0
2008-07-25 07:25:00,4.74579,4.74797,4.74535,4.74753,78000000.0
2008-07-25 07:30:00,4.74757,4.75135,4.74585,4.74621,61000000.0
2008-07-25 07:35:00,4.74655,4.74734,4.74433,4.74667,63000000.0
2008-07-25 07:40:00,4.74652,4.75065,4.74467,4.74664,55000000.0
2008-07-25 07:45:00,4.74524,4.74673,4.74397,4.7442,59000000.0
2008-07-25 07:50:00,4.74418,4.7453,4.74253,4.74458,67000000.0
2008-07-25 07:55:00,4.74365,4.74461,4.74143,4.74162,62000000.0
2008-07-25 08:00:00,4.74311,4.74315,4.73904,4.74019,65000000.0
2008-07-25 08:05:00,4.74039,4.74101,4.73839,4.74057,73000000.0
2008-07-25 08:10:00,4.74124,4.74278,4.73991,4.74188,58000000.0
2008-07-25 08:15:00,4.74109,4.74164,4.73806,4.7382,59000000.0
2008-07-25 08:20:00,4.73804,4.74032,4.73674,4.73885,64000000.0
2008-07-25 08:25:00,4.73941,4.74051,4.73687,4.73849,56000000.0
2008-07-25 08:30:00,4.73884,4.7411,4.73785,4.73941,62000000.0
2008-07-25 08:35:00,4.73972,4.74267,4.73857,4.74267,56000000.0
2008-07-25 08:40:00,4.74246,4.74418,4.74085,4.74225,58000000.0
2008-07-25 08:45:00,4.74367,4.74406,4.74147,4.7425,76000000.0
2008-07-25 08:50:00,4.74203,4.74408,4.74119,4.74167,81000000.0
2008-07-25 08:55:00,4.74237,4.74409,4.74085,4.74282,70000000.0
2008-07-25 09:00:00,4.74268,4.74311,4.73835,4.73888,62000000.0
2008-07-25 09:05:00,4.73888,4.74102,4.73773,4.73981,66000000.0
2008-07-25 09:10:00,4.73982,4.74112,4.73814,4.74081,67000000.0
2008-07-25 09:15:00,4.74036,4.74292,4.73713,4.74164,72000000.0
2008-07-25 09:20:00,4.7435,4.74503,4.74154,4.74302,74000000.0
2008-07-25 09:25:00,4.7432,4.7444,4.74064,4.74262,68000000.0
2008-07-25 09:30:00,4.74206,4.74312,4.74093,4.74202,69000000.0
2008-07-25 09:35:00,4.74256,4.74445,4.74183,4.74316,85000000.0
2008-07-25 09:40:00,4.74298,4.74437,4.74098,4.74399,74000000.0
2008-07-25 09:45:00,4.74345,4.74692,4.74226,4.74593,76000000.0
2008-07-25 09:50:00,4.74588,4.74673,4.74434,4.74518,74000000.0
2008-07-25 09:55:00,4.74527,4.74595,4.74357,4.74419,68000000.0
2008-07-25 10:00:00,4.74472,4.74871,4.74433,4.74871,75000000.0
2008-07-25 10:05:00,4.74784,4.7497,4.74743,4.74921,50000000.0
2008-07-25 10:10:00,4.74919,4.75091,4.74673,4.74745,70000000.0
2008-07-25 10:15:00,4.74818,4.74831,4.74593,4.74768,74000000.0
2008-07-25 10:20:00,4.74796,4.74963,4.74677,4.74963,60000000.0
2008-07-25 10:25:00,4.74942,4.7502,4.74654,4.74782,60000000.0
2008-07-25 10:30:00,4.74744,4.74898,4.74564,4.74727,57000000.0
2008-07-25 10:35:00,4.74675,4.74748,4.7422,4.74386,72000000.0
2008-07-25 10:40:00,4.74425,4.74631,4.74342,4.74525,62000000.0
2008-07-25 10:45:00,4.74584,4.74825,4.74456,4.74527,55000000.0
2008-07-25 10:50:00,4.74568,4.74689,4.74426,4.74635,72000000.0
2008-07-25 10:55:00,4.74635,4.747,4.74271,4.74485,49000000.0
2008-07-25 11:00:00,4.74411,4.745,4.74127,4.7434,61000000.0
2008-07-25 11:05:00,4.74231,4.74353,4.74044,4.74168,71000000.0
2008-07-25 11:10:00,4.74165,4.74288,4.73963,4.74171,67000000.0
2008-07-25 11:15:00,4.74124,4.74188,4.73719,4.73898,63000000.0
2008-07-25 11:20:00,4.73982,4.73982,4.73668,4.73839,76000000.0
2008-07-25 11:25:00,4.73888,4.73937,4.73685,4.73775,64000000.0
2008-07-25 11:30:00,4.74017,4.74187,4.73836,4.74006,74000000.0
2008-07-25 11:35:00,4.74182,4.74184,4.73943,4.74092,60000000.0
2008-07-25 11:40:00,4.74062,4.74205,4.73885,4.73969,64000000.0
2008-07-25 11:45:00,4.73986,4.73986,4.737,4.73841,62000000.0
2008-07-25 11:50:00,4.73855,4.74123,4.73734,4.74076,68000000.0
2008-07-25 11:55:00,4.73979,4.74018,4.7375,4.7401,52000000.0
2008-07-25 12:00:00,4.7402,4.74055,4.73696,4.73903,63000000.0
2008-07-25 12:05:00,4.73916,4.73958,4.73693,4.73935,61000000.0
2008-07-25 12:10:00,4.73963,4.73986,4.73603,4.73703,63000000.0
2008-07-25 12:15:00,4.73683,4.73683,4.7344,4.73457,56000000.0
2008-07-25 12:20:00,4.73504,4.73832,4.73487,4.73832,70000000.0
2008-07-25 12:25:00,4.7384,4.7384,4.73362,4.73512,57000000.0
2008-07-25 12:30:00,4.7335,4.73513,4.73236,4.73331,61000000.0
2008-07-25 12:35:00,4.73505,4.73585,4.73352,4.7346,64000000.0
2008-07-25 12:40:00,4.73572,4.73572,4.73046,4.73114,70000000.0
2008-07-25 12:45:00,4.73078,4.73301,4.73078,4.73094,65000000.0
2008-07-25 12:50:00,4.73263,4.7334,4.73054,4.73252,66000000.0
2008-07-25 12:55:00,4.73294,4.73397,4.73133,4.7332,62000000.0
2008-07-25 13:00:00,4.73317,4.73573,4.73087,4.73347,81000000.0
2008-07-25 13:05:00,4.73424,4.73657,4.73281,4.73421,77000000.0
2008-07-25 13:10:00,4.73427,4.73481,4.73157,4.73319,79000000.0
2008-07-25 13:15:00,4.73334,4.73342,4.73005,4.73145,63000000.0
2008-07-25 13:20:00,4.732,4.73229,4.73009,4.73217,78000000.0
2008-07-25 13:25:00,4.73146,4.73413,4.73095,4.7329,62000000.0
2008-07-25 13:30:00,4.7325,4.73289,4.73012,4.732,55000000.0
2008-07-25 13:35:00,4.73234,4.73476,4.73117,4.73276,65000000.0
2008-07-25 13:40:00,4.73376,4.73429,4.73214,4.7336,55000000.0
2008-07-25 13:45:00,4.73239,4.73425,4.73124,4.73396,64000000.0
2008-07-25 13:50:00,4.73288,4.7369,4.73286,4.73447,58000000.0
2008-07-25 13:55:00,4.73502,4.73594,4.73401,4.73585,59000000.0
2008-07-25 14:00:00,4.73639,4.73671,4.73477,4.73508,72000000.0
2008-07-25 14:05:00,4.73658,4.73658,4.73471,4.73627,60000000.0
2008-07-25 14:10:00,4.73496,4.73705,4.73283,4.73623,56000000.0
2008-07-25 14:15:00,4.7371,4.73886,4.73586,4.73704,76000000.0
2008-07-25 14:20:00,4.73703,4.73937,4.73692,4.73855,52000000.0
2008-07-25 14:25:00,4.73928,4.74019,4.73755,4.73798,65000000.0
2008-07-25 14:30:00,4.73952,4.74686,4.73945,4.74615,60000000.0
2008-07-25 14:35:00,4.74566,4.74584,4.74107,4.74212,63000000.0
2008-07-25 14:40:00,4.74308,4.74493,4.74227,4.7443,77000000.0
2008-07-25 14:45:00,4.74374,4.74685,4.74229,4.74426,56000000.0
2008-07-25 14:50:00,4.74363,4.74597,4.74363,4.74492,60000000.0
2008-07-25 14:55:00,4.745,4.74604,4.74236,4.7452,71000000.0
2008-07-25 15:00:00,4.74665,4.74781,4.74424,4.74572,76000000.0
2008-07-25 15:05:00,4.74688,4.74805,4.74475,4.74618,68000000.0
2008-07-25 15:10:00,4.74537,4.74762,4.7444,4.74762,61000000.0
2008-07-25 15:15:00,4.74714,4.74915,4.74613,4.74883,68000000.0
2008-07-25 15:20:00,4.74805,4.75052,4.74761,4.74849,59000000.0
2008-07-25 15:25:00,4.74876,4.75086,4.74798,4.75086,71000000.0
2008-07-25 15:30:00,4.74909,4.75155,4.74792,4.74996,68000000.0
2008-07-25 15:35:00,4.74913,4.75091,4.74823,4.74957,52000000.0
2008-07-25 15:40:00,4.75039,4.75124,4.74647,4.74647,62000000.0
2008-07-25 15:45:00,4.74767,4.74808,4.74521,4.74755,81000000.0
2008-07-25 15:50:00,4.7472,4.74847,4.74623,4.74765,75000000.0
2008-07-25 15:55:00,4.74852,4.75154,4.74705,4.74848,74000000.0
2008-07-25 16:00:00,4.74918,4.75613,4.74836,4.75343,61000000.0
2008-07-25 16:05:00,4.75312,4.75431,4.752,4.75369,70000000.0
2008-07-25 16:10:00,4.75317,4.7557,4.75007,4.7557,64000000.0
2008-07-25 16:15:00,4.75644,4.75691,4.75184,4.75393,66000000.0
2008-07-25 16:20:00,4.7545,4.75658,4.75172,4.75251,65000000.0
2008-07-25 16:25:00,4.75243,4.75522,4.75124,4.75335,51000000.0
2008-07-25 16:30:00,4.75169,4.75372,4.7503,4.75066,53000000.0
2008-07-25 16:35:00,4.75172,4.75325,4.74989,4.75291,78000000.0
2008-07-25 16:40:00,4.75122,4.75406,4.75052,4.75197,86000000.0
2008-07-25 16:45:00,4.75182,4.75378,4.75162,4.75346,59000000.0
2008-07-25 16:50:00,4.75222,4.75436,4.75208,4.75383,66000000.0
2008-07-25 16:55:00,4.75392,4.75639,4.75246,4.75567,52000000.0
2008-07-25 17:00:00,4.75463,4.75546,4.75191,4.75291,62000000.0
2008-07-25 17:05:00,4.75385,4.75391,4.75034,4.75272,73000000.0
2008-07-25 17:10:00,4.75074,4.75332,4.75064,4.75234,57000000.0
2008-07-25 17:15:00,4.75237,4.75353,4.75063,4.75345,71000000.0
2008-07-25 17:20:00,4.75438,4.75492,4.74978,4.75014,55000000.0
2008-07-25 17:25:00,4.75102,4.7514,4.74871,4.74985,62000000.0
2008-07-25 17:30:00,4.74875,4.7524,4.74875,4.75169,63000000.0
2008-07-25 17:35:00,4.75146,4.75326,4.75072,4.75246,64000000.0
2008-07-25 17:40:00,4.7528,4.75309,4.75118,4.75241,76000000.0
2008-07-25 17:45:00,4.75133,4.75459,4.75133,4.75366,60000000.0
2008-07-25 17:50:00,4.75393,4.75404,4.75113,4.7527,86000000.0
2008-07-25 17:55:00,4.75205,4.75205,4.74893,4.75,66000000.0
2008-07-25 18:00:00,4.7505,4.75102,4.745,4.74556,72000000.0
2008-07-25 18:05:00,4.74629,4.74718,4.74505,4.74508,73000000.0
2008-07-25 18:10:00,4.74659,4.74659,4.74167,4.7427,58000000.0
2008-07-25 18:15:00,4.7416,4.74492,4.7416,4.74278,61000000.0
2008-07-25 18:20:00,4.74401,4.74487,4.74255,4.74395,63000000.0
2008-07-25 18:25:00,4.74493,4.74637,4.74339,4.7452,67000000.0
2008-07-25 18:30:00,4.74506,4.74649,4.74406,4.74446,65000000.0
2008-07-25 18:35:00,4.74404,4.74554,4.7437,4.7437,76000000.0
2008-07-25 18:40:00,4.74429,4.74557,4.74308,4.74513,67000000.0
2008-07-25 18:45:00,4.74485,4.74683,4.74441,4.74551,66000000.0
2008-07-25 18:50:00,4.74544,4.74594,4.74334,4.74379,63000000.0
2008-07-25 18:55:00,4.74539,4.74657,4.74407,4.74562,71000000.0
2008-07-25 19:00:00,4.74606,4.74684,4.74466,4.74645,70000000.0
2008-07-25 19:05:00,4.74682,4.74874,4.74588,4.74874,76000000.0
2008-07-25 19:10:00,4.7486,4.74869,4.74084,4.74417,68000000.0
2008-07-25 19:15:00,4.74386,4.74965,4.74305,4.74879,61000000.0
2008-07-25 19:20:00,4.74929,4.74975,4.7472,4.74878,72000000.0
2008-07-25 19:25:00,4.74835,4.74949,4.74628,4.74756,62000000.0
2008-07-25 19:30:00,4.74734,4.74955,4.74629,4.74955,66000000.0
2008-07-25 19:35:00,4.75004,4.75158,4.74885,4.75069,63000000.0
2008-07-25 19:40:00,4.74996,4.75129,4.74762,4.74784,70000000.0
2008-07-25 19:45:00,4.74778,4.75084,4.74733,4.74941,70000000.0
2008-07-25 19:50:00,4.75018,4.75148,4.74897,4.75015,71000000.0
2008-07-25 19:55:00,4.75088,4.75094,4.74837,4.74957,68000000.0
2008-07-25 20:00:00,4.74979,4.75006,4.74834,4.74939,67000000.0
2008-07-25 20:05:00,4.7496,4.75098,4.74826,4.74957,65000000.0
2008-07-25 20:10:00,4.74983,4.75057,4.74782,4.74791,66000000.0
2008-07-25 20:15:00,4.749,4.74977,4.74733,4.74819,64000000.0
2008-07-25 20:20:00,4.7492,4.7492,4.74604,4.74805,65000000.0
2008-07-25 20:25:00,4.74844,4.74935,4.74736,4.74775,63000000.0
2008-07-25 20:30:00,4.74808,4.74856,4.74695,4.74756,59000000.0
2008-07-25 20:35:00,4.7482,4.74939,4.74683,4.74726,70000000.0
2008-07-25 20:40:00,4.74921,4.74921,4.74739,4.74787,89000000.0
2008-07-25 20:45:00,4.74716,4.74871,4.74706,4.74737,67000000.0
2008-07-25 20:50:00,4.74871,4.74876,4.74701,4.74871,62000000.0
2008-07-25 20:55:00,4.74809,4.74874,4.74705,4.74862,65000000.0
2008-07-25 21:00:00,4.74773,4.74893,4.7468,4.74753,72000000.0
2008-07-25 21:05:00,4.74756,4.74869,4.74697,4.74741,66000000.0
2008-07-25 21:10:00,4.74784,4.74848,4.74699,4.74739,62000000.0
2008-07-25 21:15:00,4.74799,4.74843,4.74641,4.74739,68000000.0
2008-07-25 21:20:00,4.74663,4.74798,4.74623,4.74689,52000000.0
2008-07-25 21:25:00,4.74714,4.74831,4.74664,4.74682,58000000.0
2008-07-25 21:30:00,4.74641,4.74861,4.74641,4.74733,59000000.0
2008-07-25 21:35:00,4.74761,4.7482,4.7463,4.74656,88000000.0
2008-07-25 21:40:00,4.74734,4.74797,4.74626,4.74626,65000000.0
2008-07-25 21:45:00,4.74677,4.74791,4.74612,4.74718,62000000.0
2008-07-25 21:50:00,4.74749,4.74779,4.74635,4.74712,62000000.0
2008-07-25 21:55:00,4.74773,4.74815,4.74602,4.74681,72000000.0
2008-07-25 22:00:00,4.74707,4.74786,4.74618,4.7476,79000000.0
2008-07-25 22:05:00,4.74731,4.74786,4.74633,4.74786,67000000.0
2008-07-25 22:10:00,4.74783,4.7482,4.747,4.74748,64000000.0
2008-07-25 22:15:00,4.74688,4.74839,4.74679,4.74737,69000000.0
2008-07-25 22:20:00,4.74739,4.74794,4.74581,4.7467,69000000.0
2008-07-25 22:25:00,4.74635,4.74737,4.74534,4.74638,63000000.0
2008-07-25 22:30:00,4.74642,4.74769,4.74544,4.74577,60000000.0
2008-07-25 22:35:00,4.74524,4.74622,4.7447,4.7447,56000000.0
2008-07-25 22:40:00,4.74566,4.74595,4.74433,4.74537,63000000.0
2008-07-25 22:45:00,4.74524,4.74631,4.7446,4.74516,68000000.0
2008-07-25 22:50:00,4.74539,4.74643,4.74465,4.74559,70000000.0
2008-07-25 22:55:00,4.74464,4.74678,4.74285,4.74353,64000000.0
2008-07-28 02:00:00,4.74826,4.74905,4.74703,4.74778,69000000.0
2008-07-28 02:05:00,4.7482,4.75092,4.74739,4.74981,73000000.0
2008-07-28 02:10:00,4.74995,4.75109,4.74932,4.74953,74000000.0
2008-07-28 02:15:00,4.75084,4.75149,4.74699,4.74823,70000000.0
2008-07-28 02:20:00,4.74897,4.74938,4.74602,4.74717,74000000.0
2008-07-28 02:25:00,4.7465,4.74756,4.74514,4.74629,59000000.0
2008-07-28 02:30:00,4.74582,4.74668,4.74453,4.74528,64000000.0
2008-07-28 02:35:00,4.74598,4.74654,4.74392,4.74483,71000000.0
2008-07-28 02:40:00,4.74472,4.74548,4.74354,4.74523,69000000.0
2008-07-28 02:45:00,4.74505,4.74578,4.74346,4.74488,69000000.0
2008-07-28 02:50:00,4.74485,4.74736,4.7442,4.74662,66000000.0
2008-07-28 02:55:00,4.7477,4.74865,4.74653,4.74683,65000000.0
2008-07-28 03:00:00,4.74695,4.74827,4.74642,4.74642,67000000.0
2008-07-28 03:05:00,4.74677,4.74757,4.74578,4.74743,68000000.0
2008-07-28 03:10:00,4.74664,4.74753,4.7455,4.74654,80000000.0
2008-07-28 03:15:00,4.74614,4.74676,4.74498,4.74571,50000000.0
2008-07-28 03:20:00,4.74464,4.74629,4.74433,4.74491,62000000.0
2008-07-28 03:25:00,4.74553,4.74594,4.74391,4.74505,71000000.0
2008-07-28 03:30:00,4.7458,4.7473,4.7451,4.74621,68000000.0
2008-07-28 03:35:00,4.74663,4.74934,4.7463,4.74884,60000000.0
2008-07-28 03:40:00,4.74916,4.74999,4.7478,4.74846,82000000.0
2008-07-28 03:45:00,4.74877,4.74979,4.74742,4.74816,53000000.0
2008-07-28 03:50:00,4.74859,4.7489,4.74633,4.74696,74000000.0
2008-07-28 03:55:00,4.74715,4.74814,4.74629,4.74669,63000000.0
2008-07-28 04:00:00,4.74683,4.74792,4.74626,4.7466,70000000.0
2008-07-28 04:05:00,4.74676,4.74793,4.74525,4.7457,66000000.0
2008-07-28 04:10:00,4.74631,4.74666,4.74527,4.74648,77000000.0
2008-07-28 04:15:00,4.7463,4.74744,4.74555,4.74656,57000000.0
2008-07-28 04:20:00,4.74683,4.74788,4.74552,4.74701,62000000.0
2008-07-28 04:25:00,4.74704,4.74727,4.74535,4.74547,53000000.0
2008-07-28 04:30:00,4.74685,4.74705,4.74551,4.74607,66000000.0
2008-07-28 04:35:00,4.74606,4.74674,4.74487,4.74571,64000000.0
2008-07-28 04:40:00,4.74523,4.74616,4.74399,4.74418,54000000.0
2008-07-28 04:45:00,4.7442,4.74599,4.7436,4.7444,63000000.0
2008-07-28 04:50:00,4.74359,4.74545,4.74359,4.74465,71000000.0
2008-07-28 04:55:00,4.74454,4.74548,4.74371,4.74384,65000000.0
2008-07-28 05:00:00,4.74552,4.74569,4.74368,4.74368,62000000.0
2008-07-28 05:05:00,4.74511,4.74511,4.74299,4.74442,72000000.0
2008-07-28 05:10:00,4.74436,4.74516,4.74329,4.74399,59000000.0
2008-07-28 05:15:00,4.74428,4.74515,4.74311,4.74477,67000000.0
2008-07-28 05:20:00,4.74466,4.7448,4.74224,4.74359,79000000.0
2008-07-28 05:25:00,4.74397,4.74424,4.74243,4.74309,66000000.0
2008-07-28 05:30:00,4.74349,4.74477,4.74275,4.74305,76000000.0
2008-07-28 05:35:00,4.74326,4.74444,4.74211,4.74236,78000000.0
2008-07-28 05:40:00,4.74299,4.74365,4.74081,4.74125,61000000.0
2008-07-28 05:45:00,4.74169,4.74251,4.74055,4.74152,77000000.0
2008-07-28 05:50:00,4.74088,4.74215,4.73986,4.7407,62000000.0
2008-07-28 05:55:00,4.74109,4.74109,4.73835,4.74034,70000000.0
2008-07-28 06:00:00,4.74063,4.74142,4.73912,4.74142,77000000.0
2008-07-28 06:05:00,4.74003,4.74098,4.73829,4.73829,81000000.0
2008-07-28 06:10:00,4.73929,4.74015,4.73826,4.7397,73000000.0
2008-07-28 06:15:00,4.73894,4.73986,4.73784,4.73935,69000000.0
2008-07-28 06:20:00,4.73908,4.74144,4.73858,4.74078,68000000.0
2008-07-28 06:25:00,4.74119,4.74307,4.7401,4.74176,71000000.0
2008-07-28 06:30:00,4.74316,4.74361,4.74184,4.74269,58000000.0
2008-07-28 06:35:00,4.74267,4.74312,4.74122,4.74123,72000000.0
2008-07-28 06:40:00,4.74215,4.74263,4.74058,4.74112,71000000.0
2008-07-28 06:45:00,4.74099,4.7419,4.74011,4.74011,69000000.0
2008-07-28 06:50:00,4.74041,4.74129,4.73978,4.74073,56000000.0
2008-07-28 06:55:00,4.74128,4.74175,4.73974,4.74108,64000000.0
2008-07-28 07:00:00,4.74114,4.74224,4.73991,4.73991,58000000.0
2008-07-28 07:05:00,4.74063,4.74098,4.73952,4.73996,59000000.0
2008-07-28 07:10:00,4.74023,4.74118,4.73916,4.74025,82000000.0
2008-07-28 07:15:00,4.74058,4.74149,4.73966,4.74037,80000000.0
2008-07-28 07:20:00,4.74006,4.74172,4.73984,4.74117,76000000.0
2008-07-28 07:25:00,4.7417,4.74222,4.74039,4.74071,78000000.0
2008-07-28 07:30:00,4.74088,4.7419,4.74023,4.74101,61000000.0
2008-07-28 07:35:00,4.7418,4.74209,4.74065,4.74084,63000000.0
2008-07-28 07:40:00,4.74085,4.74563,4.74057,4.74186,55000000.0
2008-07-28 07:45:00,4.74307,4.74609,4.74259,4.74609,59000000.0
2008-07-28 07:50:00,4.74529,4.74719,4.74431,4.74525,67000000.0
2008-07-28 07:55:00,4.74477,4.74598,4.74354,4.7451,62000000.0
2008-07-28 08:00:00,4.7452,4.74682,4.74331,4.74682,65000000.0
2008-07-28 08:05:00,4.7481,4.74905,4.74641,4.7479,73000000.0
2008-07-28 08:10:00,4.74756,4.74981,4.74589,4.74717,58000000.0
2008-07-28 08:15:00,4.74681,4.74875,4.74521,4.74875,59000000.0
2008-07-28 08:20:00,4.74855,4.74991,4.74777,4.74808,64000000.0
2008-07-28 08:25:00,4.74953,4.74953,4.74629,4.74697,56000000.0
2008-07-28 08:30:00,4.74839,4.7487,4.74237,4.74237,62000000.0
2008-07-28 08:35:00,4.74285,4.74354,4.74142,4.74244,56000000.0
2008-07-28 08:40:00,4.74172,4.74528,4.74146,4.74325,58000000.0
2008-07-28 08:45:00,4.74367,4.74614,4.74319,4.74437,76000000.0
2008-07-28 08:50:00,4.74492,4.74541,4.74251,4.74541,81000000.0
2008-07-28 08:55:00,4.74393,4.74618,4.74324,4.74478,70000000.0
2008-07-28 09:00:00,4.74412,4.74414,4.74193,4.74294,62000000.0
2008-07-28 09:05:00,4.74214,4.74477,4.74169,4.74421,66000000.0
2008-07-28 09:10:00,4.74372,4.74541,4.74193,4.74541,67000000.0
2008-07-28 09:15:00,4.74417,4.74763,4.74417,4.7463,72000000.0
2008-07-28 09:20:00,4.74708,4.7474,4.7436,4.74559,74000000.0
2008-07-28 09:25:00,4.746,4.74662,4.74405,4.74597,68000000.0
2008-07-28 09:30:00,4.74563,4.74633,4.74336,4.74448,69000000.0
2008-07-28 09:35:00,4.7454,4.7455,4.7434,4.74399,85000000.0
2008-07-28 09:40:00,4.74559,4.7465,4.74393,4.74498,74000000.0
2008-07-28 09:45:00,4.74533,4.74558,4.74347,4.74558,76000000.0
2008-07-28 09:50:00,4.74548,4.74671,4.74282,4.74453,74000000.0
2008-07-28 09:55:00,4.74464,4.74464,4.74027,4.74106,68000000.0
2008-07-28 10:00:00,4.74084,4.74237,4.73992,4.742,75000000.0
2008-07-28 10:05:00,4.74224,4.74224,4.73979,4.74118,50000000.0
2008-07-28 10:10:00,4.74054,4.74094,4.73874,4.73959,70000000.0
2008-07-28 10:15:00,4.7393,4.74061,4.7381,4.73984,74000000.0
2008-07-28 10:20:00,4.7398,4.74102,4.73836,4.74065,60000000.0
2008-07-28 10:25:00,4.74021,4.74071,4.73665,4.73801,60000000.0
2008-07-28 10:30:00,4.73784,4.73784,4.73564,4.73618,57000000.0
2008-07-28 10:35:00,4.73566,4.73959,4.73556,4.73902,72000000.0
2008-07-28 10:40:00,4.73811,4.73943,4.73639,4.73841,62000000.0
2008-07-28 10:45:00,4.73671,4.7385,4.73638,4.73715,55000000.0
2008-07-28 10:50:00,4.73744,4.73929,4.7364,4.73786,72000000.0
2008-07-28 10:55:00,4.73787,4.73863,4.73686,4.73696,49000000.0
2008-07-28 11:00:00,4.73645,4.73729,4.73551,4.73656,61000000.0
2008-07-28 11:05:00,4.73614,4.73663,4.734,4.73563,71000000.0
2008-07-28 11:10:00,4.73597,4.73672,4.73401,4.7362,67000000.0
2008-07-28 11:15:00,4.73708,4.73771,4.73483,4.7356,63000000.0
2008-07-28 11:20:00,4.73579,4.73617,4.73376,4.73529,76000000.0
2008-07-28 11:25:00,4.73454,4.73743,4.73428,4.73632,64000000.0
2008-07-28 11:30:00,4.7367,4.73792,4.73557,4.73704,74000000.0
2008-07-28 11:35:00,4.73656,4.73782,4.73486,4.73782,60000000.0
2008-07-28 11:40:00,4.73797,4.73891,4.73686,4.73709,64000000.0
2008-07-28 11:45:00,4.73843,4.73843,4.73474,4.73626,62000000.0
2008-07-28 11:50:00,4.73636,4.73707,4.73233,4.73401,68000000.0
2008-07-28 11:55:00,4.73493,4.73571,4.73369,4.73563,52000000.0
2008-07-28 12:00:00,4.73548,4.73548,4.73228,4.73328,63000000.0
2008-07-28 12:05:00,4.73448,4.73481,4.7326,4.73446,61000000.0
2008-07-28 12:10:00,4.73288,4.73506,4.73273,4.73412,63000000.0
2008-07-28 12:15:00,4.73335,4.73528,4.73305,4.73453,56000000.0
2008-07-28 12:20:00,4.7345,4.73484,4.73263,4.73455,70000000.0
2008-07-28 12:25:00,4.73395,4.73441,4.73112,4.73202,57000000.0
2008-07-28 12:30:00,4.73279,4.73303,4.7309,4.73177,61000000.0
2008-07-28 12:35:00,4.73092,4.73348,4.73055,4.73193,64000000.0
2008-07-28 12:40:00,4.73319,4.73354,4.73162,4.73304,70000000.0
2008-07-28 12:45:00,4.73206,4.73289,4.73071,4.73071,65000000.0
2008-07-28 12:50:00,4.73023,4.73079,4.72678,4.72732,66000000.0
2008-07-28 12:55:00,4.72763,4.72921,4.72664,4.72902,62000000.0
2008-07-28 13:00:00,4.72859,4.7292,4.72708,4.72831,81000000.0
2008-07-28 13:05:00,4.72792,4.7298,4.72711,4.72878,77000000.0
2008-07-28 13:10:00,4.72909,4.73006,4.72656,4.72806,79000000.0
2008-07-28 13:15:00,4.72792,4.72952,4.72696,4.72787,63000000.0
2008-07-28 13:20:00,4.72872,4.72964,4.72668,4.72669,78000000.0
2008-07-28 13:25:00,4.72878,4.7295,4.72738,4.72851,62000000.0
2008-07-28 13:30:00,4.72808,4.73109,4.72808,4.73106,55000000.0
2008-07-28 13:35:00,4.72983,4.7307,4.72789,4.72871,65000000.0
2008-07-28 13:40:00,4.72981,4.73123,4.72804,4.73103,55000000.0
2008-07-28 13:45:00,4.73132,4.7321,4.72892,4.72984,64000000.0
2008-07-28 13:50:00,4.73073,4.73101,4.7288,4.73095,58000000.0
2008-07-28 13:55:00,4.73032,4.73158,4.72893,4.73158,59000000.0
2008-07-28 14:00:00,4.73019,4.73221,4.72925,4.73204,72000000.0
2008-07-28 14:05:00,4.73201,4.73406,4.73091,4.73286,60000000.0
2008-07-28 14:10:00,4.73409,4.73471,4.73181,4.7322,56000000.0
2008-07-28 14:15:00,4.73266,4.73457,4.73101,4.73382,76000000.0
2008-07-28 14:20:00,4.73351,4.73421,4.73103,4.73165,52000000.0
2008-07-28 14:25:00,4.73157,4.73244,4.72917,4.73091,65000000.0
2008-07-28 14:30:00,4.73101,4.73261,4.72985,4.73152,60000000.0
2008-07-28 14:35:00,4.73116,4.73222,4.72901,4.72986,63000000.0
2008-07-28 14:40:00,4.72947,4.73053,4.72812,4.72931,77000000.0
2008-07-28 14:45:00,4.7301,4.73072,4.72827,4.72945,56000000.0
2008-07-28 14:50:00,4.72862,4.73036,4.72807,4.72845,60000000.0
2008-07-28 14:55:00,4.72946,4.72983,4.72756,4.72983,71000000.0
2008-07-28 15:00:00,4.72956,4.73031,4.72837,4.72873,76000000.0
2008-07-28 15:05:00,4.72853,4.73098,4.72843,4.72913,68000000.0
2008-07-28 15:10:00,4.73014,4.73075,4.72731,4.72921,61000000.0
2008-07-28 15:15:00,4.72927,4.7293,4.72631,4.72631,68000000.0
2008-07-28 15:20:00,4.72699,4.72768,4.72519,4.72742,59000000.0
2008-07-28 15:25:00,4.72824,4.72941,4.72621,4.72941,71000000.0
2008-07-28 15:30:00,4.72943,4.73272,4.72892,4.73248,68000000.0
2008-07-28 15:35:00,4.73301,4.73382,4.73123,4.73204,52000000.0
2008-07-28 15:40:00,4.73193,4.73397,4.73127,4.73302,62000000.0
2008-07-28 15:45:00,4.73242,4.73483,4.73184,4.73436,81000000.0
2008-07-28 15:50:00,4.73475,4.73606,4.73269,4.73366,75000000.0
2008-07-28 15:55:00,4.734,4.73579,4.7331,4.73434,74000000.0
2008-07-28 16:00:00,4.73615,4.73906,4.73458,4.73804,61000000.0
2008-07-28 16:05:00,4.73794,4.74013,4.737,4.73913,70000000.0
2008-07-28 16:10:00,4.74023,4.74181,4.73942,4.74077,64000000.0
2008-07-28 16:15:00,4.74006,4.7402,4.73639,4.73817,66000000.0
2008-07-28 16:20:00,4.73716,4.73863,4.73496,4.73726,65000000.0
2008-07-28 16:25:00,4.73644,4.73769,4.73605,4.7369,51000000.0
2008-07-28 16:30:00,4.7368,4.73759,4.7351,4.73517,53000000.0
2008-07-28 16:35:00,4.7363,4.73835,4.73585,4.73763,78000000.0
2008-07-28 16:40:00,4.73764,4.73811,4.73452,4.73597,86000000.0
2008-07-28 16:45:00,4.73421,4.73633,4.73358,4.73412,59000000.0
2008-07-28 16:50:00,4.73591,4.73645,4.73454,4.73645,66000000.0
2008-07-28 16:55:00,4.73705,4.73705,4.73371,4.73503,52000000.0
2008-07-28 17:00:00,4.73499,4.73596,4.73299,4.73413,62000000.0
2008-07-28 17:05:00,4.73415,4.73472,4.73201,4.7325,73000000.0
2008-07-28 17:10:00,4.73266,4.73473,4.73213,4.73326,57000000.0
2008-07-28 17:15:00,4.73236,4.73415,4.73133,4.73133,71000000.0
2008-07-28 17:20:00,4.73304,4.73332,4.7286,4.73089,55000000.0
2008-07-28 17:25:00,4.73128,4.73156,4.72917,4.73156,62000000.0
2008-07-28 17:30:00,4.73128,4.73229,4.72972,4.72999,63000000.0
2008-07-28 17:35:00,4.73126,4.73126,4.72852,4.72979,64000000.0
2008-07-28 17:40:00,4.73028,4.73136,4.72922,4.73056,76000000.0
2008-07-28 17:45:00,4.73079,4.73276,4.73041,4.73131,60000000.0
2008-07-28 17:50:00,4.73194,4.7329,4.73074,4.73194,86000000.0
2008-07-28 17:55:00,4.73145,4.734,4.73106,4.73361,66000000.0
2008-07-28 18:00:00,4.732,4.73528,4.73184,4.73339,72000000.0
2008-07-28 18:05:00,4.73317,4.73493,4.73263,4.73283,73000000.0
2008-07-28 18:10:00,4.73381,4.73448,4.73225,4.73329,58000000.0
2008-07-28 18:15:00,4.73305,4.73367,4.7313,4.73367,61000000.0
2008-07-28 18:20:00,4.73265,4.73439,4.73211,4.73309,63000000.0
2008-07-28 18:25:00,4.73299,4.73413,4.73253,4.73344,67000000.0
2008-07-28 18:30:00,4.7331,4.73482,4.73217,4.73371,65000000.0
2008-07-28 18:35:00,4.73453,4.73507,4.73276,4.73421,76000000.0
2008-07-28 18:40:00,4.7335,4.73428,4.73012,4.73188,67000000.0
2008-07-28 18:45:00,4.73013,4.73206,4.72993,4.73153,66000000.0
2008-07-28 18:50:00,4.73117,4.73127,4.72961,4.72992,63000000.0
2008-07-28 18:55:00,4.73036,4.73127,4.72888,4.72973,71000000.0
2008-07-28 19:00:00,4.73065,4.73096,4.7287,4.72996,70000000.0
2008-07-28 19:05:00,4.73045,4.73166,4.72951,4.73063,76000000.0
2008-07-28 19:10:00,4.72997,4.73114,4.72936,4.72986,68000000.0
2008-07-28 19:15:00,4.72995,4.73067,4.72816,4.72932,61000000.0
2008-07-28 19:20:00,4.72893,4.73015,4.72819,4.72865,72000000.0
2008-07-28 19:25:00,4.72856,4.7299,4.72806,4.72886,62000000.0
2008-07-28 19:30:00,4.72889,4.73024,4.72785,4.72907,66000000.0
2008-07-28 19:35:00,4.72973,4.73006,4.72785,4.72867,63000000.0
2008-07-28 19:40:00,4.72954,4.73147,4.72839,4.73052,70000000.0
2008-07-28 19:45:00,4.73031,4.73146,4.72942,4.72949,70000000.0
2008-07-28 19:50:00,4.73112,4.73462,4.73026,4.73313,71000000.0
2008-07-28 19:55:00,4.73321,4.73417,4.73174,4.73382,68000000.0
2008-07-28 20:00:00,4.73326,4.73374,4.73167,4.73221,67000000.0
2008-07-28 20:05:00,4.73233,4.73416,4.73117,4.73232,65000000.0
2008-07-28 20:10:00,4.73286,4.73465,4.73204,4.73433,66000000.0
2008-07-28 20:15:00,4.73383,4.73502,4.73126,4.73237,64000000.0
2008-07-28 20:20:00,4.73255,4.73369,4.7317,4.7332,65000000.0
2008-07-28 20:25:00,4.7313,4.73322,4.73107,4.73232,63000000.0
2008-07-28 20:30:00,4.73116,4.73369,4.73116,4.73263,59000000.0
2008-07-28 20:35:00,4.73324,4.73489,4.73134,4.73414,70000000.0
2008-07-28 20:40:00,4.73418,4.73511,4.7326,4.73318,89000000.0
2008-07-28 20:45:00,4.73274,4.73393,4.73115,4.7316,67000000.0
2008-07-28 20:50:00,4.7314,4.73203,4.73003,4.7315,62000000.0
2008-07-28 20:55:00,4.73112,4.73235,4.73031,4.73086,65000000.0
2008-07-28 21:00:00,4.73157,4.73159,4.72928,4.73068,72000000.0
2008-07-28 21:05:00,4.73082,4.73172,4.72983,4.73096,66000000.0
2008-07-28 21:10:00,4.73049,4.73217,4.73006,4.73164,62000000.0
2008-07-28 21:15:00,4.73051,4.73195,4.73002,4.73107,68000000.0
2008-07-28 21:20:00,4.73078,4.73215,4.73023,4.73112,52000000.0
2008-07-28 21:25:00,4.73097,4.73266,4.73057,4.73208,58000000.0
2008-07-28 21:30:00,4.73166,4.73334,4.73148,4.73207,59000000.0
2008-07-28 21:35:00,4.73329,4.73329,4.73118,4.73187,88000000.0
2008-07-28 21:40:00,4.73223,4.73299,4.731,4.73132,65000000.0
2008-07-28 21:45:00,4.73171,4.73439,4.73107,4.73277,62000000.0
2008-07-28 21:50:00,4.73406,4.73523,4.73321,4.73437,62000000.0
2008-07-28 21:55:00,4.73438,4.73496,4.73217,4.73329,72000000.0
2008-07-28 22:00:00,4.73256,4.73533,4.73256,4.73475,79000000.0
2008-07-28 22:05:00,4.73393,4.73494,4.73282,4.73367,67000000.0
2008-07-28 22:10:00,4.73435,4.73499,4.73304,4.73346,64000000.0
2008-07-28 22:15:00,4.73351,4.73536,4.73297,4.73476,69000000.0
2008-07-28 22:20:00,4.73475,4.73539,4.73313,4.73353,69000000.0
2008-07-28 22:25:00,4.73462,4.73498,4.73296,4.73445,63000000.0
2008-07-28 22:30:00,4.73559,4.73559,4.73374,4.73377,60000000.0
2008-07-28 22:35:00,4.73468,4.73502,4.73297,4.73446,56000000.0
2008-07-28 22:40:00,4.73405,4.73474,4.73292,4.73432,63000000.0
2008-07-28 22:45:00,4.73251,4.73461,4.73251,4.73346,68000000.0
2008-07-28 22:50:00,4.73323,4.73426,4.73232,4.73317,70000000.0
2008-07-28 22:55:00,4.73343,4.73506,4.7327,4.7338,64000000.0
2008-07-28 23:00:00,4.73397,4.735,4.73262,4.73384,68000000.0
2008-07-28 23:05:00,4.73446,4.73465,4.7328,4.73295,60000000.0
2008-07-28 23:10:00,4.73293,4.73426,4.73265,4.73339,66000000.0
2008-07-28 23:15:00,4.73254,4.73421,4.7322,4.73291,65000000.0
2008-07-28 23:20:00,4.7329,4.73395,4.7319,4.73216,66000000.0
2008-07-28 23:25:00,4.73326,4.734,4.73218,4.7324,64000000.0
2008-07-28 23:30:00,4.73357,4.73433,4.73239,4.73338,72000000.0
2008-07-28 23:35:00,4.73299,4.73446,4.73275,4.73341,62000000.0
2008-07-28 23:40:00,4.73331,4.73419,4.73263,4.73263,80000000.0
2008-07-28 23:45:00,4.73328,4.73532,4.73315,4.7343,76000000.0
2008-07-28 23:50:00,4.73476,4.73529,4.73386,4.73482,67000000.0
2008-07-28 23:55:00,4.73484,4.73533,4.73365,4.73508,76000000.0
2008-07-29 00:00:00,4.73401,4.73543,4.73355,4.73445,70000000.0
2008-07-29 00:05:00,4.73418,4.73473,4.73265,4.73415,62000000.0
2008-07-29 00:10:00,4.73389,4.73515,4.73333,4.73515,63000000.0
2008-07-29 00:15:00,4.73458,4.73485,4.73268,4.73268,65000000.0
2008-07-29 00:20:00,4.73302,4.73441,4.733,4.73345,60000000.0
2008-07-29 00:25:00,4.73301,4.73398,4.73217,4.73294,66000000.0
2008-07-29 00:30:00,4.73379,4.73379,4.73216,4.73293,64000000.0
2008-07-29 00:35:00,4.73265,4.73365,4.73225,4.73283,80000000.0
2008-07-29 00:40:00,4.73215,4.73346,4.73165,4.73165,61000000.0
2008-07-29 00:45:00,4.73289,4.73372,4.73165,4.73178,63000000.0
2008-07-29 00:50:00,4.73301,4.73463,4.73249,4.73381,60000000.0
2008-07-29 00:55:00,4.73422,4.735,4.73355,4.73432,66000000.0
2008-07-29 01:00:00,4.73447,4.73547,4.73377,4.73546,63000000.0
2008-07-29 01:05:00,4.73567,4.73574,4.73368,4.73432,70000000.0
2008-07-29 01:10:00,4.73463,4.7351,4.73303,4.73379,55000000.0
2008-07-29 01:15:00,4.73365,4.73414,4.73252,4.73354,63000000.0
2008-07-29 01:20:00,4.73211,4.73393,4.73206,4.73304,59000000.0
2008-07-29 01:25:00,4.73379,4.73379,4.73169,4.73259,70000000.0
2008-07-29 01:30:00,4.73349,4.73378,4.73177,4.73331,68000000.0
2008-07-29 01:35:00,4.73252,4.7338,4.73151,4.73319,71000000.0
2008-07-29 01:40:00,4.73345,4.73456,4.73267,4.73267,72000000.0
2008-07-29 01:45:00,4.73341,4.73418,4.73214,4.73291,68000000.0
2008-07-29 01:50:00,4.7327,4.73371,4.73154,4.73259,67000000.0
2008-07-29 01:55:00,4.73217,4.73341,4.73175,4.73252,61000000.0
2008-07-29 02:00:00,4.73185,4.73424,4.73185,4.73372,69000000.0
2008-07-29 02:05:00,4.73266,4.73309,4.7312,4.73204,73000000.0
2008-07-29 02:10:00,4.73173,4.73283,4.73081,4.73178,74000000.0
2008-07-29 02:15:00,4.73207,4.73259,4.73006,4.73098,70000000.0
2008-07-29 02:20:00,4.73059,4.7323,4.73047,4.73169,74000000.0
2008-07-29 02:25:00,4.73125,4.73251,4.73047,4.73098,59000000.0
2008-07-29 02:30:00,4.73106,4.73226,4.73075,4.73165,64000000.0
2008-07-29 02:35:00,4.73135,4.73304,4.73072,4.73184,71000000.0
2008-07-29 02:40:00,4.73206,4.73349,4.73159,4.7324,69000000.0
2008-07-29 02:45:00,4.73261,4.7342,4.732,4.73312,69000000.0
2008-07-29 02:50:00,4.73294,4.73517,4.73205,4.73399,66000000.0
2008-07-29 02:55:00,4.73433,4.73576,4.73289,4.73334,65000000.0
2008-07-29 03:00:00,4.73423,4.73429,4.73292,4.73392,67000000.0
2008-07-29 03:05:00,4.73336,4.73435,4.73261,4.73337,68000000.0
2008-07-29 03:10:00,4.73326,4.73461,4.7328,4.73374,80000000.0
2008-07-29 03:15:00,4.73409,4.73488,4.73278,4.73433,50000000.0
2008-07-29 03:20:00,4.73384,4.73502,4.73281,4.73331,62000000.0
2008-07-29 03:25:00,4.734,4.73412,4.73187,4.73242,71000000.0
2008-07-29 03:30:00,4.73262,4.73339,4.73127,4.73255,68000000.0
2008-07-29 03:35:00,4.73135,4.73357,4.73123,4.73296,60000000.0
2008-07-29 03:40:00,4.73261,4.73345,4.73122,4.73345,82000000.0
2008-07-29 03:45:00,4.73376,4.73376,4.7315,4.73266,53000000.0
2008-07-29 03:50:00,4.73322,4.73322,4.73131,4.73165,74000000.0
2008-07-29 03:55:00,4.73234,4.73466,4.73167,4.73307,63000000.0
2008-07-29 04:00:00,4.73297,4.73473,4.73262,4.73431,70000000.0
2008-07-29 04:05:00,4.73338,4.73471,4.73275,4.73322,66000000.0
2008-07-29 04:10:00,4.73323,4.73444,4.73276,4.73306,77000000.0
2008-07-29 04:15:00,4.73323,4.73422,4.73251,4.73251,57000000.0
2008-07-29 04:20:00,4.73347,4.73365,4.73095,4.73297,62000000.0
2008-07-29 04:25:00,4.73254,4.73254,4.73051,4.73085,53000000.0
2008-07-29 04:30:00,4.73131,4.73176,4.7298,4.73042,66000000.0
2008-07-29 04:35:00,4.73031,4.73221,4.73031,4.73086,64000000.0
2008-07-29 04:40:00,4.73214,4.73395,4.73151,4.733,54000000.0
2008-07-29 04:45:00,4.73215,4.73314,4.73169,4.73201,63000000.0
2008-07-29 04:50:00,4.73205,4.73346,4.73086,4.73143,71000000.0
2008-07-29 04:55:00,4.73077,4.73245,4.73025,4.73077,65000000.0
2008-07-29 05:00:00,4.73298,4.73298,4.73118,4.73185,62000000.0
2008-07-29 05:05:00,4.73285,4.73345,4.73148,4.73251,72000000.0
2008-07-29 05:10:00,4.73202,4.73304,4.73172,4.73214,59000000.0
2008-07-29 05:15:00,4.73211,4.73335,4.73182,4.73296,67000000.0
2008-07-29 05:20:00,4.73318,4.73421,4.73167,4.73274,79000000.0
2008-07-29 05:25:00,4.7337,4.73399,4.73234,4.73347,66000000.0
2008-07-29 05:30:00,4.73376,4.73376,4.73186,4.73267,76000000.0
2008-07-29 05:35:00,4.73283,4.73345,4.73156,4.73251,78000000.0
2008-07-29 05:40:00,4.73169,4.73345,4.73137,4.73235,61000000.0
2008-07-29 05:45:00,4.73249,4.73343,4.73183,4.73285,77000000.0
2008-07-29 05:50:00,4.7329,4.73415,4.73225,4.73262,62000000.0
2008-07-29 05:55:00,4.7331,4.73388,4.73186,4.7327,70000000.0
2008-07-29 06:00:00,4.7324,4.73357,4.73161,4.73286,77000000.0
2008-07-29 06:05:00,4.73218,4.73324,4.73175,4.73285,81000000.0
2008-07-29 06:10:00,4.73275,4.73304,4.73191,4.73216,73000000.0
2008-07-29 06:15:00,4.73217,4.73341,4.73148,4.73265,69000000.0
2008-07-29 06:20:00,4.73256,4.73383,4.73179,4.73212,68000000.0
2008-07-29 06:25:00,4.73208,4.73337,4.73167,4.73215,71000000.0
2008-07-29 06:30:00,4.73252,4.73349,4.73179,4.73269,58000000.0
2008-07-29 06:35:00,4.73273,4.73372,4.73163,4.73279,72000000.0
2008-07-29 06:40:00,4.73264,4.73378,4.73168,4.73281,71000000.0
2008-07-29 06:45:00,4.73206,4.73371,4.73168,4.73239,69000000.0
2008-07-29 06:50:00,4.73192,4.73322,4.73118,4.7324,56000000.0
2008-07-29 06:55:00,4.73248,4.73294,4.73079,4.73243,64000000.0
2008-07-29 07:00:00,4.73177,4.73316,4.73124,4.73303,58000000.0
2008-07-29 07:05:00,4.7321,4.73311,4.73119,4.7328,59000000.0
2008-07-29 07:10:00,4.73248,4.73379,4.73149,4.73149,82000000.0
2008-07-29 07:15:00,4.73226,4.7335,4.73136,4.73249,80000000.0
2008-07-29 07:20:00,4.73303,4.73367,4.73182,4.73339,76000000.0
2008-07-29 07:25:00,4.73398,4.73398,4.73209,4.73333,78000000.0
2008-07-29 07:30:00,4.73241,4.73435,4.73132,4.73208,61000000.0
2008-07-29 07:35:00,4.73163,4.73328,4.7306,4.7321,63000000.0
2008-07-29 07:40:00,4.73106,4.73514,4.73081,4.73206,55000000.0
2008-07-29 07:45:00,4.73234,4.73235,4.72934,4.73049,59000000.0
2008-07-29 07:50:00,4.73144,4.73224,4.72986,4.73224,67000000.0
2008-07-29 07:55:00,4.73165,4.73256,4.73024,4.73133,62000000.0
2008-07-29 08:00:00,4.73292,4.73593,4.73129,4.73551,65000000.0
2008-07-29 08:05:00,4.73435,4.73787,4.73435,4.73766,73000000.0
2008-07-29 08:10:00,4.73729,4.73856,4.73618,4.73799,58000000.0
2008-07-29 08:15:00,4.7391,4.7391,4.73582,4.73722,59000000.0
2008-07-29 08:20:00,4.73579,4.73727,4.73424,4.73583,64000000.0
2008-07-29 08:25:00,4.73645,4.73754,4.73416,4.73416,56000000.0
2008-07-29 08:30:00,4.73452,4.7364,4.73434,4.73516,62000000.0
2008-07-29 08:35:00,4.73471,4.73571,4.73223,4.7341,56000000.0
2008-07-29 08:40:00,4.73296,4.73593,4.73258,4.73568,58000000.0
2008-07-29 08:45:00,4.73599,4.73624,4.73312,4.73312,76000000.0
2008-07-29 08:50:00,4.73427,4.73515,4.73169,4.73257,81000000.0
2008-07-29 08:55:00,4.73135,4.73354,4.73104,4.73255,70000000.0
2008-07-29 09:00:00,4.73102,4.73192,4.72921,4.72921,62000000.0
2008-07-29 09:05:00,4.72957,4.7312,4.72863,4.72962,66000000.0
2008-07-29 09:10:00,4.73062,4.73164,4.72901,4.72966,67000000.0
2008-07-29 09:15:00,4.72994,4.73091,4.72857,4.73091,72000000.0
2008-07-29 09:20:00,4.72961,4.73082,4.72885,4.72912,74000000.0
2008-07-29 09:25:00,4.73054,4.73087,4.7286,4.72915,68000000.0
2008-07-29 09:30:00,4.72933,4.7323,4.72842,4.7299,69000000.0
2008-07-29 09:35:00,4.73118,4.73346,4.72991,4.73332,85000000.0
2008-07-29 09:40:00,4.73206,4.7335,4.73106,4.73118,74000000.0
2008-07-29 09:45:00,4.7326,4.73278,4.73077,4.73111,76000000.0
2008-07-29 09:50:00,4.73183,4.73411,4.73143,4.73303,74000000.0
2008-07-29 09:55:00,4.7332,4.73376,4.73112,4.73112,68000000.0
2008-07-29 10:00:00,4.73236,4.73258,4.72976,4.73258,75000000.0
2008-07-29 10:05:00,4.73297,4.73325,4.73133,4.7324,50000000.0
2008-07-29 10:10:00,4.73223,4.73319,4.73149,4.73306,70000000.0
2008-07-29 10:15:00,4.73263,4.73309,4.73114,4.73303,74000000.0
2008-07-29 10:20:00,4.73196,4.73342,4.73068,4.73305,60000000.0
2008-07-29 10:25:00,4.73192,4.73341,4.73152,4.73328,60000000.0
2008-07-29 10:30:00,4.73364,4.73484,4.73137,4.73484,57000000.0
2008-07-29 10:35:00,4.73492,4.7362,4.73364,4.73562,72000000.0
2008-07-29 10:40:00,4.73483,4.73563,4.73367,4.73477,62000000.0
2008-07-29 10:45:00,4.73317,4.73517,4.73239,4.73517,55000000.0
2008-07-29 10:50:00,4.73379,4.7354,4.73325,4.73534,72000000.0
2008-07-29 10:55:00,4.73544,4.73685,4.73436,4.73606,49000000.0
2008-07-29 11:00:00,4.73524,4.73662,4.73471,4.73642,61000000.0
2008-07-29 11:05:00,4.73607,4.73793,4.73479,4.73767,71000000.0
2008-07-29 11:10:00,4.73707,4.73707,4.73526,4.7366,67000000.0
2008-07-29 11:15:00,4.73637,4.73774,4.73557,4.73657,63000000.0
2008-07-29 11:20:00,4.73688,4.73894,4.73652,4.73842,76000000.0
2008-07-29 11:25:00,4.73827,4.73879,4.73627,4.73725,64000000.0
2008-07-29 11:30:00,4.73726,4.73726,4.73484,4.73615,74000000.0
2008-07-29 11:35:00,4.7361,4.73674,4.73391,4.73572,60000000.0
2008-07-29 11:40:00,4.73462,4.73561,4.73224,4.73497,64000000.0
2008-07-29 11:45:00,4.73301,4.73504,4.73293,4.7338,62000000.0
2008-07-29 11:50:00,4.73416,4.73604,4.73345,4.73453,68000000.0
2008-07-29 11:55:00,4.73488,4.73563,4.73374,4.73529,52000000.0
2008-07-29 12:00:00,4.73557,4.73581,4.73269,4.73305,63000000.0
2008-07-29 12:05:00,4.73382,4.73544,4.73281,4.73465,61000000.0
2008-07-29 12:10:00,4.73397,4.73667,4.73339,4.73555,63000000.0
2008-07-29 12:15:00,4.73493,4.73669,4.73466,4.73533,56000000.0
2008-07-29 12:20:00,4.7362,4.73779,4.73515,4.73653,70000000.0
2008-07-29 12:25:00,4.7367,4.73763,4.73488,4.73686,57000000.0
2008-07-29 12:30:00,4.73586,4.73757,4.73558,4.73746,61000000.0
2008-07-29 12:35:00,4.73662,4.73822,4.73468,4.73585,64000000.0
2008-07-29 12:40:00,4.73525,4.73701,4.7342,4.73579,70000000.0
2008-07-29 12:45:00,4.73467,4.73675,4.734,4.73516,65000000.0
2008-07-29 12:50:00,4.73522,4.73609,4.7343,4.7357,66000000.0
2008-07-29 12:55:00,4.7351,4.73785,4.73492,4.73689,62000000.0
2008-07-29 13:00:00,4.73728,4.7377,4.73569,4.7368,81000000.0
2008-07-29 13:05:00,4.73614,4.73952,4.7358,4.73724,77000000.0
2008-07-29 13:10:00,4.73885,4.73953,4.7358,4.73898,79000000.0
2008-07-29 13:15:00,4.73836,4.74284,4.73792,4.74067,63000000.0
2008-07-29 13:20:00,4.74068,4.74247,4.73926,4.73997,78000000.0
2008-07-29 13:25:00,4.74158,4.74271,4.74042,4.74131,62000000.0
2008-07-29 13:30:00,4.74214,4.74325,4.74088,4.74166,55000000.0
2008-07-29 13:35:00,4.74155,4.74388,4.74105,4.74109,65000000.0
2008-07-29 13:40:00,4.74186,4.74371,4.74067,4.74251,55000000.0
2008-07-29 13:45:00,4.74343,4.7443,4.74118,4.74326,64000000.0
2008-07-29 13:50:00,4.74444,4.74609,4.74323,4.74588,58000000.0
2008-07-29 13:55:00,4.74519,4.74619,4.74357,4.74451,59000000.0
2008-07-29 14:00:00,4.7453,4.74555,4.74325,4.74372,72000000.0
2008-07-29 14:05:00,4.74491,4.74555,4.74318,4.74456,60000000.0
2008-07-29 14:10:00,4.74412,4.74667,4.7436,4.74467,56000000.0
2008-07-29 14:15:00,4.74519,4.74728,4.74377,4.74714,76000000.0
2008-07-29 14:20:00,4.74638,4.74768,4.74405,4.74405,52000000.0
2008-07-29 14:25:00,4.7444,4.74587,4.74372,4.74509,65000000.0
2008-07-29 14:30:00,4.74466,4.74497,4.74234,4.74234,60000000.0
2008-07-29 14:35:00,4.74379,4.74576,4.74281,4.74501,63000000.0
2008-07-29 14:40:00,4.7448,4.7474,4.74376,4.74711,77000000.0
2008-07-29 14:45:00,4.74779,4.74807,4.74573,4.74678,56000000.0
2008-07-29 14:50:00,4.74713,4.74904,4.74609,4.74904,60000000.0
2008-07-29 14:55:00,4.74868,4.74959,4.74637,4.74732,71000000.0
2008-07-29 15:00:00,4.74745,4.75104,4.74735,4.75004,76000000.0
2008-07-29 15:05:00,4.7497,4.751,4.74883,4.74996,68000000.0
2008-07-29 15:10:00,4.74894,4.75212,4.74884,4.75159,61000000.0
2008-07-29 15:15:00,4.75108,4.75158,4.74898,4.75021,68000000.0
2008-07-29 15:20:00,4.74939,4.75059,4.74743,4.74954,59000000.0
2008-07-29 15:25:00,4.74935,4.75113,4.74866,4.7504,71000000.0
2008-07-29 15:30:00,4.74998,4.75143,4.74871,4.74986,68000000.0
2008-07-29 15:35:00,4.75081,4.75126,4.74885,4.74976,52000000.0
2008-07-29 15:40:00,4.75033,4.75463,4.74863,4.75382,62000000.0
2008-07-29 15:45:00,4.75451,4.75653,4.75326,4.75591,81000000.0
2008-07-29 15:50:00,4.75526,4.7563,4.75349,4.7548,75000000.0
2008-07-29 15:55:00,4.75466,4.75571,4.75339,4.75457,74000000.0
2008-07-29 16:00:00,4.75788,4.76377,4.75669,4.76377,61000000.0
2008-07-29 16:05:00,4.76295,4.76963,4.76279,4.76848,70000000.0
2008-07-29 16:10:00,4.76804,4.77686,4.76656,4.77254,64000000.0
2008-07-29 16:15:00,4.7713,4.77585,4.7713,4.77585,66000000.0
2008-07-29 16:20:00,4.77701,4.7773,4.77271,4.77382,65000000.0
2008-07-29 16:25:00,4.77472,4.77472,4.77082,4.77124,51000000.0
2008-07-29 16:30:00,4.77295,4.77369,4.77098,4.77338,53000000.0
2008-07-29 16:35:00,4.77339,4.77856,4.77209,4.77695,78000000.0
2008-07-29 16:40:00,4.77841,4.77885,4.77349,4.77573,86000000.0
2008-07-29 16:45:00,4.77582,4.77644,4.77335,4.77384,59000000.0
2008-07-29 16:50:00,4.77459,4.77594,4.7733,4.77563,66000000.0
2008-07-29 16:55:00,4.7747,4.77885,4.77378,4.77849,52000000.0
2008-07-29 17:00:00,4.77788,4.77915,4.77519,4.77758,62000000.0
2008-07-29 17:05:00,4.77707,4.77794,4.77532,4.77651,73000000.0
2008-07-29 17:10:00,4.77575,4.7771,4.77443,4.77578,57000000.0
2008-07-29 17:15:00,4.77499,4.78194,4.77499,4.78194,71000000.0
2008-07-29 17:20:00,4.7817,4.7817,4.77841,4.77895,55000000.0
2008-07-29 17:25:00,4.77803,4.78014,4.77695,4.77887,62000000.0
2008-07-29 17:30:00,4.77873,4.7792,4.77618,4.77796,63000000.0
2008-07-29 17:35:00,4.77912,4.77973,4.77661,4.77881,64000000.0
2008-07-29 17:40:00,4.78023,4.78283,4.77803,4.78127,76000000.0
2008-07-29 17:45:00,4.78059,4.78185,4.77934,4.78053,60000000.0
2008-07-29 17:50:00,4.78189,4.78194,4.7795,4.78065,86000000.0
2008-07-29 17:55:00,4.77959,4.7819,4.77837,4.78082,66000000.0
2008-07-29 18:00:00,4.7809,4.78411,4.78007,4.78244,72000000.0
2008-07-29 18:05:00,4.78439,4.78478,4.78236,4.78352,73000000.0
2008-07-29 18:10:00,4.78555,4.78654,4.78405,4.78644,58000000.0
2008-07-29 18:15:00,4.78624,4.78694,4.78231,4.78231,61000000.0
2008-07-29 18:20:00,4.78227,4.78367,4.78161,4.78229,63000000.0
2008-07-29 18:25:00,4.78195,4.7829,4.78026,4.78228,67000000.0
2008-07-29 18:30:00,4.78236,4.78407,4.78164,4.78199,65000000.0
2008-07-29 18:35:00,4.78406,4.78406,4.78149,4.7819,76000000.0
2008-07-29 18:40:00,4.78223,4.7836,4.78155,4.78337,67000000.0
2008-07-29 18:45:00,4.7828,4.78454,4.78214,4.78312,66000000.0
2008-07-29 18:50:00,4.78287,4.78373,4.78201,4.78318,63000000.0
2008-07-29 18:55:00,4.78326,4.78476,4.78157,4.78247,71000000.0
2008-07-29 19:00:00,4.78316,4.78419,4.78169,4.78243,70000000.0
2008-07-29 19:05:00,4.78397,4.78397,4.78166,4.78238,76000000.0
2008-07-29 19:10:00,4.78254,4.78365,4.78176,4.78261,68000000.0
2008-07-29 19:15:00,4.78219,4.78411,4.78209,4.78306,61000000.0
2008-07-29 19:20:00,4.78324,4.78395,4.78184,4.78371,72000000.0
2008-07-29 19:25:00,4.78285,4.78646,4.78274,4.78547,62000000.0
2008-07-29 19:30:00,4.78617,4.789,4.78439,4.78824,66000000.0
2008-07-29 19:35:00,4.7882,4.78939,4.78719,4.78761,63000000.0
2008-07-29 19:40:00,4.78831,4.79068,4.78783,4.78899,70000000.0
2008-07-29 19:45:00,4.79006,4.7909,4.78819,4.79033,70000000.0
2008-07-29 19:50:00,4.78985,4.79158,4.78942,4.78999,71000000.0
2008-07-29 19:55:00,4.79014,4.79153,4.78857,4.78895,68000000.0
2008-07-29 20:00:00,4.7899,4.79022,4.78753,4.78793,67000000.0
2008-07-29 20:05:00,4.78871,4.78881,4.78572,4.78597,65000000.0
2008-07-29 20:10:00,4.78685,4.78685,4.78341,4.78433,66000000.0
2008-07-29 20:15:00,4.78386,4.78635,4.78333,4.78488,64000000.0
2008-07-29 20:20:00,4.78504,4.78748,4.78467,4.78586,65000000.0
2008-07-29 20:25:00,4.78697,4.78697,4.78429,4.78467,63000000.0
2008-07-29 20:30:00,4.78495,4.78528,4.78307,4.78422,59000000.0
2008-07-29 20:35:00,4.78307,4.78477,4.78206,4.78235,70000000.0
2008-07-29 20:40:00,4.78236,4.78375,4.78114,4.78221,89000000.0
2008-07-29 20:45:00,4.78236,4.78366,4.7815,4.78323,67000000.0
2008-07-29 20:50:00,4.78255,4.78334,4.78107,4.78327,62000000.0
2008-07-29 20:55:00,4.78252,4.78284,4.78033,4.78095,65000000.0
2008-07-29 21:00:00,4.7815,4.78246,4.78057,4.78118,72000000.0
2008-07-29 21:05:00,4.78121,4.78251,4.78061,4.78153,66000000.0
2008-07-29 21:10:00,4.78134,4.78245,4.78049,4.78147,62000000.0
2008-07-29 21:15:00,4.78153,4.78278,4.78074,4.78118,68000000.0
2008-07-29 21:20:00,4.78126,4.78269,4.78059,4.78189,52000000.0
2008-07-29 21:25:00,4.78161,4.78246,4.78084,4.78095,58000000.0
2008-07-29 21:30:00,4.78232,4.78253,4.78078,4.78241,59000000.0
2008-07-29 21:35:00,4.78182,4.78266,4.78043,4.78138,88000000.0
2008-07-29 21:40:00,4.78231,4.78257,4.78101,4.78226,65000000.0
2008-07-29 21:45:00,4.78152,4.78209,4.78005,4.78164,62000000.0
2008-07-29 21:50:00,4.78151,4.78227,4.78006,4.78158,62000000.0
2008-07-29 21:55:00,4.78086,4.78209,4.78027,4.78102,72000000.0
2008-07-29 22:00:00,4.78206,4.78215,4.77991,4.78141,79000000.0
2008-07-29 22:05:00,4.78067,4.78142,4.77959,4.77959,67000000.0
2008-07-29 22:10:00,4.78076,4.78085,4.77805,4.77934,64000000.0
2008-07-29 22:15:00,4.78006,4.78021,4.77781,4.77995,69000000.0
2008-07-29 22:20:00,4.77973,4.7809,4.77911,4.77995,69000000.0
2008-07-29 22:25:00,4.77975,4.78101,4.77883,4.77905,63000000.0
2008-07-29 22:30:00,4.77942,4.78084,4.77868,4.77994,60000000.0
2008-07-29 22:35:00,4.77986,4.78117,4.77902,4.78054,56000000.0
2008-07-29 22:40:00,4.77988,4.78283,4.77988,4.78283,63000000.0
2008-07-29 22:45:00,4.78137,4.78227,4.77917,4.78019,68000000.0
2008-07-29 22:50:00,4.77977,4.78072,4.77903,4.78028,70000000.0
2008-07-29 22:55:00,4.78057,4.78127,4.77939,4.78011,64000000.0
2008-07-29 23:00:00,4.77987,4.78124,4.7792,4.7802,68000000.0
2008-07-29 23:05:00,4.78026,4.78144,4.7792,4.77985,60000000.0
2008-07-29 23:10:00,4.78046,4.78141,4.77906,4.77906,66000000.0
2008-07-29 23:15:00,4.77887,4.7808,4.77879,4.7802,65000000.0
2008-07-29 23:20:00,4.78094,4.78112,4.77887,4.78018,66000000.0
2008-07-29 23:25:00,4.78002,4.7819,4.77953,4.78088,64000000.0
2008-07-29 23:30:00,4.78083,4.78187,4.7795,4.7801,72000000.0
2008-07-29 23:35:00,4.77965,4.7818,4.77965,4.78144,62000000.0
2008-07-29 23:40:00,4.78137,4.78299,4.78047,4.78268,80000000.0
2008-07-29 23:45:00,4.78143,4.7829,4.7805,4.78213,76000000.0
2008-07-29 23:50:00,4.78139,4.78279,4.78096,4.78199,67000000.0
2008-07-29 23:55:00,4.78177,4.78241,4.78097,4.78155,76000000.0
2008-07-30 00:00:00,4.78093,4.78158,4.77913,4.78024,70000000.0
2008-07-30 00:05:00,4.77964,4.78071,4.77927,4.77943,62000000.0
2008-07-30 00:10:00,4.77995,4.78065,4.779,4.78026,63000000.0
2008-07-30 00:15:00,4.78056,4.78087,4.77904,4.78026,65000000.0
2008-07-30 00:20:00,4.78077,4.78108,4.77918,4.77969,60000000.0
2008-07-30 00:25:00,4.78021,4.78119,4.77902,4.78083,66000000.0
2008-07-30 00:30:00,4.78115,4.78149,4.77911,4.77944,64000000.0
2008-07-30 00:35:00,4.78047,4.78073,4.77869,4.78004,80000000.0
2008-07-30 00:40:00,4.78034,4.78061,4.77886,4.77984,61000000.0
2008-07-30 00:45:00,4.77977,4.78071,4.77884,4.7801,63000000.0
2008-07-30 00:50:00,4.77971,4.78121,4.77894,4.78086,60000000.0
2008-07-30 00:55:00,4.78122,4.78135,4.77957,4.78036,66000000.0
2008-07-30 01:00:00,4.7801,4.78124,4.77957,4.78124,63000000.0
2008-07-30 01:05:00,4.7813,4.78186,4.77945,4.78171,70000000.0
2008-07-30 01:10:00,4.78114,4.78206,4.78032,4.78114,55000000.0
2008-07-30 01:15:00,4.78039,4.7822,4.78036,4.78119,63000000.0
2008-07-30 01:20:00,4.78214,4.78214,4.7806,4.78198,59000000.0
2008-07-30 01:25:00,4.78113,4.78166,4.78,4.78058,70000000.0
2008-07-30 01:30:00,4.78051,4.78093,4.77921,4.77921,68000000.0
2008-07-30 01:35:00,4.7798,4.78117,4.77943,4.78089,71000000.0
2008-07-30 01:40:00,4.78014,4.78018,4.77845,4.77845,72000000.0
2008-07-30 01:45:00,4.77817,4.78011,4.77809,4.77975,68000000.0
2008-07-30 01:50:00,4.77905,4.78005,4.77805,4.77945,67000000.0
2008-07-30 01:55:00,4.77991,4.7806,4.77861,4.78042,61000000.0
2008-07-30 02:00:00,4.78065,4.78085,4.77865,4.77988,69000000.0
2008-07-30 02:05:00,4.77976,4.78004,4.77774,4.77882,73000000.0
2008-07-30 02:10:00,4.77919,4.78027,4.7781,4.77869,74000000.0
2008-07-30 02:15:00,4.77975,4.77975,4.77797,4.77887,70000000.0
2008-07-30 02:20:00,4.77807,4.77988,4.77747,4.77828,74000000.0
2008-07-30 02:25:00,4.77777,4.77976,4.77759,4.77885,59000000.0
2008-07-30 02:30:00,4.78053,4.78076,4.77866,4.77877,64000000.0
2008-07-30 02:35:00,4.78019,4.78123,4.77845,4.78037,71000000.0
2008-07-30 02:40:00,4.78107,4.78107,4.77891,4.77998,69000000.0
2008-07-30 02:45:00,4.78009,4.78143,4.77966,4.78048,69000000.0
2008-07-30 02:50:00,4.78092,4.78208,4.77995,4.78155,66000000.0
2008-07-30 02:55:00,4.78277,4.78454,4.78134,4.78396,65000000.0
2008-07-30 03:00:00,4.78393,4.78422,4.78098,4.78193,67000000.0
2008-07-30 03:05:00,4.78228,4.78379,4.78191,4.78225,68000000.0
2008-07-30 03:10:00,4.78194,4.78347,4.78037,4.78178,80000000.0
2008-07-30 03:15:00,4.78252,4.78325,4.78149,4.78299,50000000.0
2008-07-30 03:20:00,4.78246,4.78355,4.78165,4.78217,62000000.0
2008-07-30 03:25:00,4.78125,4.78296,4.7807,4.78209,71000000.0
2008-07-30 03:30:00,4.78182,4.78295,4.7811,4.78191,68000000.0
2008-07-30 03:35:00,4.78145,4.78288,4.7809,4.78174,60000000.0
2008-07-30 03:40:00,4.78169,4.78212,4.7799,4.78021,82000000.0
2008-07-30 03:45:00,4.78158,4.78158,4.77965,4.77978,53000000.0
2008-07-30 03:50:00,4.78059,4.78161,4.77919,4.77919,74000000.0
2008-07-30 03:55:00,4.77964,4.78131,4.77909,4.77976,63000000.0
2008-07-30 04:00:00,4.77943,4.78063,4.77842,4.77933,70000000.0
2008-07-30 04:05:00,4.78023,4.78054,4.77747,4.77747,66000000.0
2008-07-30 04:10:00,4.77875,4.77926,4.77744,4.77843,77000000.0
2008-07-30 04:15:00,4.77784,4.77863,4.77717,4.7785,57000000.0
2008-07-30 04:20:00,4.77811,4.77909,4.77739,4.77891,62000000.0
2008-07-30 04:25:00,4.77853,4.78072,4.77755,4.77968,53000000.0
2008-07-30 04:30:00,4.77827,4.78015,4.77726,4.77794,66000000.0
2008-07-30 04:35:00,4.77683,4.77848,4.77626,4.77626,64000000.0
2008-07-30 04:40:00,4.77718,4.77861,4.77624,4.77861,54000000.0
2008-07-30 04:45:00,4.77868,4.77993,4.77751,4.77828,63000000.0
2008-07-30 04:50:00,4.77821,4.77906,4.77749,4.77906,71000000.0
2008-07-30 04:55:00,4.77807,4.77913,4.77735,4.77758,65000000.0
2008-07-30 05:00:00,4.77838,4.77873,4.7768,4.77871,62000000.0
2008-07-30 05:05:00,4.77778,4.7803,4.77778,4.77909,72000000.0
2008-07-30 05:10:00,4.77887,4.78026,4.77863,4.77986,59000000.0
2008-07-30 05:15:00,4.77882,4.78066,4.77845,4.78009,67000000.0
2008-07-30 05:20:00,4.78024,4.78058,4.77858,4.7792,79000000.0
2008-07-30 05:25:00,4.77928,4.78093,4.77889,4.78063,66000000.0
2008-07-30 05:30:00,4.78113,4.78149,4.77835,4.77911,76000000.0
2008-07-30 05:35:00,4.77857,4.77979,4.77789,4.77979,78000000.0
2008-07-30 05:40:00,4.7792,4.78089,4.77862,4.77957,61000000.0
2008-07-30 05:45:00,4.78039,4.78114,4.77954,4.78093,77000000.0
2008-07-30 05:50:00,4.78054,4.78147,4.77956,4.77997,62000000.0
2008-07-30 05:55:00,4.78058,4.78146,4.77904,4.78079,70000000.0
2008-07-30 06:00:00,4.77988,4.78209,4.77935,4.7804,77000000.0
2008-07-30 06:05:00,4.78026,4.78199,4.77943,4.78199,81000000.0
2008-07-30 06:10:00,4.78131,4.78161,4.77945,4.78006,73000000.0
2008-07-30 06:15:00,4.78015,4.781,4.77919,4.78007,69000000.0
2008-07-30 06:20:00,4.78003,4.78149,4.77974,4.78049,68000000.0
2008-07-30 06:25:00,4.78156,4.7816,4.77957,4.78104,71000000.0
2008-07-30 06:30:00,4.78017,4.78086,4.77863,4.7801,58000000.0
2008-07-30 06:35:00,4.77942,4.78038,4.77816,4.77895,72000000.0
2008-07-30 06:40:00,4.77889,4.77986,4.77822,4.77956,71000000.0
2008-07-30 06:45:00,4.77886,4.7799,4.778,4.77879,69000000.0
2008-07-30 06:50:00,4.77859,4.77981,4.77805,4.7784,56000000.0
2008-07-30 06:55:00,4.77963,4.77964,4.7778,4.77943,64000000.0
2008-07-30 07:00:00,4.78163,4.78173,4.77861,4.78068,58000000.0
2008-07-30 07:05:00,4.78027,4.78196,4.77959,4.78109,59000000.0
2008-07-30 07:10:00,4.78084,4.78173,4.77901,4.78063,82000000.0
2008-07-30 07:15:00,4.78235,4.7829,4.78104,4.78215,80000000.0
2008-07-30 07:20:00,4.78295,4.78295,4.78079,4.78239,76000000.0
2008-07-30 07:25:00,4.78252,4.78315,4.78112,4.78163,78000000.0
2008-07-30 07:30:00,4.78172,4.78292,4.78099,4.78183,61000000.0
2008-07-30 07:35:00,4.78192,4.78231,4.78004,4.78004,63000000.0
2008-07-30 07:40:00,4.78086,4.78137,4.77961,4.7812,55000000.0
2008-07-30 07:45:00,4.78086,4.78225,4.77975,4.782,59000000.0
2008-07-30 07:50:00,4.78217,4.78953,4.78217,4.78651,67000000.0
2008-07-30 07:55:00,4.78741,4.78812,4.78553,4.78809,62000000.0
2008-07-30 08:00:00,4.78713,4.78713,4.78373,4.78562,65000000.0
2008-07-30 08:05:00,4.78545,4.78762,4.78386,4.78645,73000000.0
2008-07-30 08:10:00,4.78599,4.78671,4.78461,4.78614,58000000.0
2008-07-30 08:15:00,4.78595,4.78841,4.78486,4.78558,59000000.0
2008-07-30 08:20:00,4.78723,4.78723,4.78422,4.78609,64000000.0
2008-07-30 08:25:00,4.78464,4.78647,4.78427,4.78503,56000000.0
2008-07-30 08:30:00,4.78555,4.78628,4.7836,4.7843,62000000.0
2008-07-30 08:35:00,4.78504,4.78523,4.78285,4.78356,56000000.0
2008-07-30 08:40:00,4.7832,4.78388,4.78128,4.78317,58000000.0
2008-07-30 08:45:00,4.78234,4.78423,4.78032,4.78147,76000000.0
2008-07-30 08:50:00,4.78167,4.7822,4.77972,4.78095,81000000.0
2008-07-30 08:55:00,4.78053,4.782,4.77892,4.78109,70000000.0
2008-07-30 09:00:00,4.78131,4.78201,4.7794,4.78073,62000000.0
2008-07-30 09:05:00,4.78063,4.78063,4.77693,4.77798,66000000.0
2008-07-30 09:10:00,4.77688,4.78006,4.77546,4.77832,67000000.0
2008-07-30 09:15:00,4.77844,4.77898,4.77655,4.77843,72000000.0
2008-07-30 09:20:00,4.77843,4.77952,4.77668,4.77735,74000000.0
2008-07-30 09:25:00,4.77837,4.77877,4.77396,4.7749,68000000.0
2008-07-30 09:30:00,4.77611,4.77735,4.77467,4.77595,69000000.0
2008-07-30 09:35:00,4.77583,4.77714,4.77465,4.77612,85000000.0
2008-07-30 09:40:00,4.77599,4.77777,4.77407,4.77409,74000000.0
2008-07-30 09:45:00,4.77492,4.77694,4.77395,4.77553,76000000.0
2008-07-30 09:50:00,4.77595,4.77714,4.77482,4.77617,74000000.0
2008-07-30 09:55:00,4.77586,4.77635,4.77445,4.77497,68000000.0
2008-07-30 10:00:00,4.77546,4.77576,4.77286,4.77425,75000000.0
2008-07-30 10:05:00,4.77477,4.77606,4.77416,4.77507,50000000.0
2008-07-30 10:10:00,4.77524,4.77789,4.77467,4.77745,70000000.0
2008-07-30 10:15:00,4.77657,4.77758,4.77519,4.77575,74000000.0
2008-07-30 10:20:00,4.77613,4.77678,4.77398,4.77509,60000000.0
2008-07-30 10:25:00,4.77524,4.77561,4.77289,4.77401,60000000.0
2008-07-30 10:30:00,4.77432,4.77507,4.77236,4.77478,57000000.0
2008-07-30 10:35:00,4.77397,4.7769,4.77268,4.77505,72000000.0
2008-07-30 10:40:00,4.77586,4.77603,4.77357,4.77503,62000000.0
2008-07-30 10:45:00,4.77454,4.77538,4.77236,4.77251,55000000.0
2008-07-30 10:50:00,4.77204,4.77428,4.77169,4.77313,72000000.0
2008-07-30 10:55:00,4.77288,4.77601,4.77286,4.77534,49000000.0
2008-07-30 11:00:00,4.77606,4.77895,4.77581,4.77824,61000000.0
2008-07-30 11:05:00,4.77846,4.77846,4.77441,4.77517,71000000.0
2008-07-30 11:10:00,4.77551,4.77665,4.77246,4.77346,67000000.0
2008-07-30 11:15:00,4.7727,4.77516,4.77114,4.77376,63000000.0
2008-07-30 11:20:00,4.77436,4.77587,4.77403,4.7749,76000000.0
2008-07-30 11:25:00,4.77461,4.77725,4.77441,4.77558,64000000.0
2008-07-30 11:30:00,4.77653,4.77678,4.77396,4.77396,74000000.0
2008-07-30 11:35:00,4.77518,4.77636,4.77388,4.77473,60000000.0
2008-07-30 11:40:00,4.77504,4.77708,4.77504,4.77679,64000000.0
2008-07-30 11:45:00,4.77644,4.78138,4.77532,4.78101,62000000.0
2008-07-30 11:50:00,4.77961,4.78159,4.77866,4.7813,68000000.0
2008-07-30 11:55:00,4.78064,4.78308,4.77898,4.78308,52000000.0
2008-07-30 12:00:00,4.78307,4.78504,4.78228,4.78379,63000000.0
2008-07-30 12:05:00,4.78279,4.78366,4.78158,4.78355,61000000.0
2008-07-30 12:10:00,4.78264,4.78276,4.77995,4.78051,63000000.0
2008-07-30 12:15:00,4.78073,4.78187,4.77946,4.77995,56000000.0
2008-07-30 12:20:00,4.78079,4.78176,4.7788,4.78096,70000000.0
2008-07-30 12:25:00,4.78103,4.78321,4.77995,4.78318,57000000.0
2008-07-30 12:30:00,4.7837,4.78415,4.78196,4.7826,61000000.0
2008-07-30 12:35:00,4.78218,4.78471,4.78095,4.78095,64000000.0
2008-07-30 12:40:00,4.78281,4.78281,4.77892,4.78056,70000000.0
2008-07-30 12:45:00,4.78152,4.78254,4.77991,4.78001,65000000.0
2008-07-30 12:50:00,4.78089,4.78223,4.7799,4.78047,66000000.0
2008-07-30 12:55:00,4.78213,4.78298,4.78045,4.78192,62000000.0
2008-07-30 13:00:00,4.78223,4.78261,4.77981,4.77992,81000000.0
2008-07-30 13:05:00,4.78117,4.78127,4.77832,4.77974,77000000.0
2008-07-30 13:10:00,4.78,4.78193,4.77819,4.78015,79000000.0
2008-07-30 13:15:00,4.77984,4.78115,4.77923,4.78054,63000000.0
2008-07-30 13:20:00,4.78064,4.78135,4.77915,4.78035,78000000.0
2008-07-30 13:25:00,4.78008,4.78166,4.77925,4.78016,62000000.0
2008-07-30 13:30:00,4.78017,4.78106,4.77837,4.77906,55000000.0
2008-07-30 13:35:00,4.77912,4.78036,4.77792,4.78036,65000000.0
2008-07-30 13:40:00,4.78114,4.78115,4.7791,4.77984,55000000.0
2008-07-30 13:45:00,4.78127,4.78127,4.77915,4.77999,64000000.0
2008-07-30 13:50:00,4.77948,4.78171,4.77912,4.77945,58000000.0
2008-07-30 13:55:00,4.77989,4.78106,4.7786,4.78101,59000000.0
2008-07-30 14:00:00,4.77994,4.78083,4.77879,4.77908,72000000.0
2008-07-30 14:05:00,4.7796,4.7807,4.77834,4.77931,60000000.0
2008-07-30 14:10:00,4.77878,4.78006,4.7775,4.77897,56000000.0
2008-07-30 14:15:00,4.78066,4.78965,4.78033,4.78965,76000000.0
2008-07-30 14:20:00,4.78794,4.78975,4.78591,4.78689,52000000.0
2008-07-30 14:25:00,4.78594,4.78913,4.78594,4.7873,65000000.0
2008-07-30 14:30:00,4.78955,4.79292,4.78782,4.78826,60000000.0
2008-07-30 14:35:00,4.78701,4.79052,4.78626,4.78874,63000000.0
2008-07-30 14:40:00,4.78962,4.78982,4.7864,4.78831,77000000.0
2008-07-30 14:45:00,4.78829,4.78978,4.78378,4.78417,56000000.0
2008-07-30 14:50:00,4.78631,4.78915,4.78449,4.78687,60000000.0
2008-07-30 14:55:00,4.7867,4.79167,4.7867,4.79167,71000000.0
2008-07-30 15:00:00,4.79251,4.79463,4.78795,4.79348,76000000.0
2008-07-30 15:05:00,4.79449,4.79744,4.79184,4.79399,68000000.0
2008-07-30 15:10:00,4.7932,4.79616,4.7932,4.79496,61000000.0
2008-07-30 15:15:00,4.79577,4.79593,4.79297,4.79529,68000000.0
2008-07-30 15:20:00,4.79492,4.79521,4.79296,4.79426,59000000.0
2008-07-30 15:25:00,4.7942,4.79791,4.7939,4.79533,71000000.0
2008-07-30 15:30:00,4.7947,4.80039,4.79428,4.79904,68000000.0
2008-07-30 15:35:00,4.79958,4.80034,4.7951,4.79639,52000000.0
2008-07-30 15:40:00,4.79742,4.80042,4.79627,4.80019,62000000.0
2008-07-30 15:45:00,4.79987,4.80128,4.79865,4.80056,81000000.0
2008-07-30 15:50:00,4.80116,4.80118,4.79773,4.79856,75000000.0
2008-07-30 15:55:00,4.79888,4.79888,4.79353,4.79579,74000000.0
2008-07-30 16:00:00,4.79541,4.79541,4.79262,4.79443,61000000.0
2008-07-30 16:05:00,4.79377,4.79579,4.79353,4.795,70000000.0
2008-07-30 16:10:00,4.79511,4.79513,4.78952,4.79182,64000000.0
2008-07-30 16:15:00,4.79185,4.79373,4.79137,4.7925,66000000.0
2008-07-30 16:20:00,4.79391,4.79522,4.79291,4.79443,65000000.0
2008-07-30 16:25:00,4.79477,4.79516,4.793,4.79431,51000000.0
2008-07-30 16:30:00,4.79376,4.79642,4.79232,4.7929,53000000.0
2008-07-30 16:35:00,4.79493,4.7976,4.78962,4.79187,78000000.0
2008-07-30 16:40:00,4.79071,4.79171,4.78783,4.7906,86000000.0
2008-07-30 16:45:00,4.7898,4.79419,4.78924,4.79165,59000000.0
2008-07-30 16:50:00,4.79051,4.79228,4.78743,4.78801,66000000.0
2008-07-30 16:55:00,4.78689,4.79025,4.78671,4.79021,52000000.0
2008-07-30 17:00:00,4.79065,4.79114,4.78812,4.79103,62000000.0
2008-07-30 17:05:00,4.78988,4.79156,4.78889,4.79094,73000000.0
2008-07-30 17:10:00,4.78994,4.79069,4.78833,4.78991,57000000.0
2008-07-30 17:15:00,4.7903,4.7915,4.78835,4.78887,71000000.0
2008-07-30 17:20:00,4.78905,4.79073,4.78856,4.78937,55000000.0
2008-07-30 17:25:00,4.78958,4.79295,4.78848,4.78916,62000000.0
2008-07-30 17:30:00,4.79123,4.79149,4.7888,4.78948,63000000.0
2008-07-30 17:35:00,4.79003,4.79214,4.78905,4.791,64000000.0
2008-07-30 17:40:00,4.79161,4.79198,4.7896,4.7896,76000000.0
2008-07-30 17:45:00,4.79105,4.79211,4.79009,4.79078,60000000.0
2008-07-30 17:50:00,4.79135,4.79171,4.78931,4.78931,86000000.0
2008-07-30 17:55:00,4.78959,4.7907,4.78832,4.7898,66000000.0
2008-07-30 18:00:00,4.78859,4.79131,4.78859,4.79044,72000000.0
2008-07-30 18:05:00,4.79121,4.79143,4.78679,4.78838,73000000.0
2008-07-30 18:10:00,4.78795,4.78842,4.78619,4.78817,58000000.0
2008-07-30 18:15:00,4.78827,4.78903,4.78701,4.78736,61000000.0
2008-07-30 18:20:00,4.78821,4.78863,4.7863,4.78748,63000000.0
2008-07-30 18:25:00,4.78684,4.78684,4.7835,4.78543,67000000.0
2008-07-30 18:30:00,4.78426,4.78532,4.78312,4.78486,65000000.0
2008-07-30 18:35:00,4.78341,4.78525,4.78269,4.78463,76000000.0
2008-07-30 18:40:00,4.78356,4.78536,4.78235,4.78418,67000000.0
2008-07-30 18:45:00,4.78336,4.78419,4.78021,4.78143,66000000.0
2008-07-30 18:50:00,4.78156,4.78305,4.77992,4.78139,63000000.0
2008-07-30 18:55:00,4.78344,4.78481,4.78213,4.78421,71000000.0
2008-07-30 19:00:00,4.78365,4.78446,4.78122,4.78188,70000000.0
2008-07-30 19:05:00,4.78221,4.78322,4.77789,4.78053,76000000.0
2008-07-30 19:10:00,4.78141,4.78196,4.77746,4.78169,68000000.0
2008-07-30 19:15:00,4.78129,4.78289,4.7795,4.78139,61000000.0
2008-07-30 19:20:00,4.78136,4.78338,4.78072,4.78203,72000000.0
2008-07-30 19:25:00,4.78343,4.78358,4.78072,4.78195,62000000.0
2008-07-30 19:30:00,4.78239,4.78239,4.77917,4.78074,66000000.0
2008-07-30 19:35:00,4.78091,4.78209,4.77736,4.77747,63000000.0
2008-07-30 19:40:00,4.77797,4.77994,4.77752,4.77752,70000000.0
2008-07-30 19:45:00,4.77843,4.7788,4.7765,4.77659,70000000.0
2008-07-30 19:50:00,4.77682,4.77936,4.77576,4.77846,71000000.0
2008-07-30 19:55:00,4.77734,4.78052,4.77734,4.78014,68000000.0
2008-07-30 20:00:00,4.77945,4.7804,4.77866,4.77971,67000000.0
2008-07-30 20:05:00,4.77997,4.78064,4.7786,4.77973,65000000.0
2008-07-30 20:10:00,4.77993,4.78036,4.7774,4.77769,66000000.0
2008-07-30 20:15:00,4.77884,4.77965,4.77703,4.7775,64000000.0
2008-07-30 20:20:00,4.77734,4.7787,4.77659,4.77676,65000000.0
2008-07-30 20:25:00,4.77744,4.7801,4.77728,4.77939,63000000.0
2008-07-30 20:30:00,4.77948,4.7822,4.77881,4.78151,59000000.0
2008-07-30 20:35:00,4.78238,4.78259,4.78055,4.78111,70000000.0
2008-07-30 20:40:00,4.78162,4.78366,4.78046,4.78252,89000000.0
2008-07-30 20:45:00,4.78238,4.78264,4.77992,4.78123,67000000.0
2008-07-30 20:50:00,4.78116,4.78289,4.78012,4.78289,62000000.0
2008-07-30 20:55:00,4.78144,4.78528,4.78084,4.78528,65000000.0
2008-07-30 21:00:00,4.78441,4.7857,4.78302,4.78355,72000000.0
2008-07-30 21:05:00,4.78329,4.78739,4.78303,4.7859,66000000.0
2008-07-30 21:10:00,4.78531,4.78789,4.78531,4.78565,62000000.0
2008-07-30 21:15:00,4.78605,4.78707,4.78475,4.78586,68000000.0
2008-07-30 21:20:00,4.78606,4.78723,4.78479,4.78496,52000000.0
2008-07-30 21:25:00,4.7854,4.78701,4.785,4.78651,58000000.0
2008-07-30 21:30:00,4.786,4.78729,4.78554,4.78624,59000000.0
2008-07-30 21:35:00,4.78626,4.78682,4.7845,4.78565,88000000.0
2008-07-30 21:40:00,4.78542,4.78711,4.78542,4.78557,65000000.0
2008-07-30 21:45:00,4.78734,4.78734,4.78545,4.78587,62000000.0
2008-07-30 21:50:00,4.78615,4.7863,4.78343,4.78479,62000000.0
2008-07-30 21:55:00,4.78426,4.78454,4.7829,4.78446,72000000.0
2008-07-30 22:00:00,4.783,4.78453,4.78198,4.78408,79000000.0
2008-07-30 22:05:00,4.78306,4.78426,4.78179,4.78228,67000000.0
2008-07-30 22:10:00,4.78232,4.78375,4.78185,4.78258,64000000.0
2008-07-30 22:15:00,4.78253,4.78366,4.78156,4.78283,69000000.0
2008-07-30 22:20:00,4.78305,4.78368,4.78134,4.7825,69000000.0
2008-07-30 22:25:00,4.78131,4.78342,4.78125,4.78281,63000000.0
2008-07-30 22:30:00,4.78366,4.78366,4.78135,4.78221,60000000.0
2008-07-30 22:35:00,4.78284,4.78471,4.78178,4.78409,56000000.0
2008-07-30 22:40:00,4.78344,4.78442,4.78283,4.78355,63000000.0
2008-07-30 22:45:00,4.78225,4.78312,4.78136,4.78196,68000000.0
2008-07-30 22:50:00,4.78253,4.78371,4.78168,4.78293,70000000.0
2008-07-30 22:55:00,4.78342,4.7849,4.78289,4.78386,64000000.0
2008-07-30 23:00:00,4.7837,4.78429,4.78249,4.7839,68000000.0
2008-07-30 23:05:00,4.78384,4.78415,4.78198,4.78343,60000000.0
2008-07-30 23:10:00,4.78336,4.78394,4.78207,4.78261,66000000.0
2008-07-30 23:15:00,4.78274,4.78371,4.78186,4.78371,65000000.0
2008-07-30 23:20:00,4.7838,4.78438,4.78233,4.78323,66000000.0
2008-07-30 23:25:00,4.78328,4.78417,4.78265,4.78265,64000000.0
2008-07-30 23:30:00,4.78349,4.7839,4.78258,4.78287,72000000.0
2008-07-30 23:35:00,4.78324,4.78353,4.78155,4.78168,62000000.0
2008-07-30 23:40:00,4.78315,4.78352,4.78151,4.78264,80000000.0
2008-07-30 23:45:00,4.78202,4.78366,4.78186,4.78238,76000000.0
2008-07-30 23:50:00,4.78242,4.78367,4.78187,4.78197,67000000.0
2008-07-30 23:55:00,4.78331,4.78388,4.78207,4.78275,76000000.0
2008-07-31 00:00:00,4.78306,4.78721,4.78267,4.78426,70000000.0
2008-07-31 00:05:00,4.78428,4.785,4.78354,4.78438,62000000.0
2008-07-31 00:10:00,4.78424,4.78476,4.78324,4.78397,63000000.0
2008-07-31 00:15:00,4.78453,4.78472,4.78281,4.78434,65000000.0
2008-07-31 00:20:00,4.78414,4.78449,4.78314,4.78441,60000000.0
2008-07-31 00:25:00,4.78518,4.78543,4.78319,4.78456,66000000.0
2008-07-31 00:30:00,4.78468,4.78478,4.78327,4.78397,64000000.0
2008-07-31 00:35:00,4.78398,4.78445,4.7832,4.78406,80000000.0
2008-07-31 00:40:00,4.78403,4.78427,4.78355,4.78385,61000000.0
2008-07-31 00:45:00,4.7842,4.78482,4.78313,4.78469,63000000.0
2008-07-31 00:50:00,4.78519,4.78549,4.78383,4.78488,60000000.0
2008-07-31 00:55:00,4.78516,4.78563,4.78349,4.78394,66000000.0
2008-07-31 01:00:00,4.78458,4.78529,4.78384,4.78431,63000000.0
2008-07-31 01:05:00,4.78475,4.78538,4.78348,4.78406,70000000.0
2008-07-31 01:10:00,4.78424,4.78516,4.78324,4.78466,55000000.0
2008-07-31 01:15:00,4.78304,4.78443,4.78235,4.78358,63000000.0
2008-07-31 01:20:00,4.78372,4.7841,4.78261,4.78302,59000000.0
2008-07-31 01:25:00,4.78307,4.78383,4.782,4.78308,70000000.0
2008-07-31 01:30:00,4.78321,4.78396,4.78229,4.78249,68000000.0
2008-07-31 01:35:00,4.78285,4.78344,4.78202,4.78202,71000000.0
2008-07-31 01:40:00,4.78289,4.78344,4.78172,4.78283,72000000.0
2008-07-31 01:45:00,4.78327,4.7833,4.78114,4.7812,68000000.0
2008-07-31 01:50:00,4.78165,4.78165,4.77991,4.78107,67000000.0
2008-07-31 01:55:00,4.78079,4.78232,4.7802,4.7816,61000000.0
2008-07-31 02:00:00,4.78249,4.78428,4.78146,4.78396,69000000.0
2008-07-31 02:05:00,4.78422,4.78438,4.78242,4.78282,73000000.0
2008-07-31 02:10:00,4.78375,4.78407,4.78232,4.78323,74000000.0
2008-07-31 02:15:00,4.78315,4.78404,4.78187,4.78291,70000000.0
2008-07-31 02:20:00,4.78226,4.78346,4.78169,4.78213,74000000.0
2008-07-31 02:25:00,4.78297,4.78316,4.78127,4.78226,59000000.0
2008-07-31 02:30:00,4.78359,4.78359,4.78194,4.78281,64000000.0
2008-07-31 02:35:00,4.78326,4.7834,4.78187,4.78323,71000000.0
2008-07-31 02:40:00,4.78258,4.78357,4.78188,4.78267,69000000.0
2008-07-31 02:45:00,4.78219,4.78378,4.782,4.782,69000000.0
2008-07-31 02:50:00,4.78345,4.7839,4.78235,4.78309,66000000.0
2008-07-31 02:55:00,4.78384,4.7843,4.78257,4.78353,65000000.0
2008-07-31 03:00:00,4.78382,4.78445,4.78276,4.78338,67000000.0
2008-07-31 03:05:00,4.78365,4.78504,4.78269,4.78504,68000000.0
2008-07-31 03:10:00,4.78474,4.78586,4.78389,4.78454,80000000.0
2008-07-31 03:15:00,4.78472,4.78573,4.78368,4.7841,50000000.0
2008-07-31 03:20:00,4.78391,4.78483,4.78303,4.78345,62000000.0
2008-07-31 03:25:00,4.78425,4.78425,4.78278,4.78397,71000000.0
2008-07-31 03:30:00,4.78402,4.78632,4.78389,4.7855,68000000.0
2008-07-31 03:35:00,4.78583,4.78583,4.78396,4.7844,60000000.0
2008-07-31 03:40:00,4.78482,4.78544,4.78374,4.78512,82000000.0
2008-07-31 03:45:00,4.78385,4.78497,4.78323,4.78388,53000000.0
2008-07-31 03:50:00,4.78386,4.7847,4.78289,4.78306,74000000.0
2008-07-31 03:55:00,4.7833,4.78381,4.78217,4.78307,63000000.0
2008-07-31 04:00:00,4.78306,4.78369,4.78132,4.7822,70000000.0
2008-07-31 04:05:00,4.78229,4.7835,4.78149,4.78345,66000000.0
2008-07-31 04:10:00,4.7828,4.78383,4.78239,4.78318,77000000.0
2008-07-31 04:15:00,4.78301,4.78366,4.78097,4.78141,57000000.0
2008-07-31 04:20:00,4.78262,4.78262,4.7797,4.77999,62000000.0
2008-07-31 04:25:00,4.78067,4.78125,4.7792,4.77985,53000000.0
2008-07-31 04:30:00,4.78056,4.78111,4.7793,4.78076,66000000.0
2008-07-31 04:35:00,4.78018,4.78099,4.77882,4.77882,64000000.0
2008-07-31 04:40:00,4.78063,4.78091,4.77925,4.77965,54000000.0
2008-07-31 04:45:00,4.78036,4.78188,4.77986,4.78049,63000000.0
2008-07-31 04:50:00,4.78164,4.78246,4.78041,4.78041,71000000.0
2008-07-31 04:55:00,4.78141,4.78287,4.78057,4.78213,65000000.0
2008-07-31 05:00:00,4.78195,4.78262,4.78092,4.7817,62000000.0
2008-07-31 05:05:00,4.78228,4.78331,4.78058,4.78288,72000000.0
2008-07-31 05:10:00,4.7826,4.78302,4.78168,4.78271,59000000.0
2008-07-31 05:15:00,4.78197,4.78263,4.78075,4.78159,67000000.0
2008-07-31 05:20:00,4.78087,4.78255,4.7808,4.78178,79000000.0
2008-07-31 05:25:00,4.78236,4.78236,4.78055,4.78101,66000000.0
2008-07-31 05:30:00,4.78193,4.78334,4.78106,4.78214,76000000.0
2008-07-31 05:35:00,4.7823,4.78349,4.78021,4.78077,78000000.0
2008-07-31 05:40:00,4.78122,4.78159,4.77953,4.78074,61000000.0
2008-07-31 05:45:00,4.78152,4.78152,4.7786,4.77901,77000000.0
2008-07-31 05:50:00,4.77894,4.78042,4.7783,4.77923,62000000.0
2008-07-31 05:55:00,4.77978,4.78076,4.77828,4.78072,70000000.0
2008-07-31 06:00:00,4.78068,4.78093,4.77934,4.78054,77000000.0
2008-07-31 06:05:00,4.78124,4.78275,4.77988,4.7807,81000000.0
2008-07-31 06:10:00,4.78013,4.78277,4.77913,4.7801,73000000.0
2008-07-31 06:15:00,4.77931,4.78092,4.77835,4.78024,69000000.0
2008-07-31 06:20:00,4.77996,4.78186,4.77962,4.78157,68000000.0
2008-07-31 06:25:00,4.78087,4.78323,4.78015,4.78211,71000000.0
2008-07-31 06:30:00,4.78246,4.7841,4.78202,4.7837,58000000.0
2008-07-31 06:35:00,4.78348,4.78373,4.78163,4.78301,72000000.0
2008-07-31 06:40:00,4.78375,4.78383,4.7803,4.78142,71000000.0
2008-07-31 06:45:00,4.78121,4.78315,4.78074,4.78315,69000000.0
2008-07-31 06:50:00,4.7824,4.78418,4.78132,4.78222,56000000.0
2008-07-31 06:55:00,4.78205,4.78355,4.78143,4.7831,64000000.0
2008-07-31 07:00:00,4.78453,4.7847,4.78156,4.78223,58000000.0
2008-07-31 07:05:00,4.78234,4.78272,4.77973,4.78034,59000000.0
2008-07-31 07:10:00,4.78034,4.78118,4.77843,4.78049,82000000.0
2008-07-31 07:15:00,4.7816,4.78241,4.77977,4.78075,80000000.0
2008-07-31 07:20:00,4.78101,4.78162,4.77981,4.78072,76000000.0
2008-07-31 07:25:00,4.78043,4.7818,4.77985,4.78127,78000000.0
2008-07-31 07:30:00,4.77976,4.78159,4.77976,4.77992,61000000.0
2008-07-31 07:35:00,4.7807,4.78181,4.77968,4.78088,63000000.0
2008-07-31 07:40:00,4.78104,4.78185,4.77882,4.78063,55000000.0
2008-07-31 07:45:00,4.78044,4.78179,4.78012,4.78157,59000000.0
2008-07-31 07:50:00,4.78109,4.78112,4.77896,4.77957,67000000.0
2008-07-31 07:55:00,4.78024,4.78067,4.77742,4.77811,62000000.0
2008-07-31 08:00:00,4.77885,4.77967,4.77757,4.77828,65000000.0
2008-07-31 08:05:00,4.77871,4.77941,4.77664,4.77879,73000000.0
2008-07-31 08:10:00,4.77782,4.77865,4.77607,4.77691,58000000.0
2008-07-31 08:15:00,4.777,4.77744,4.77495,4.77543,59000000.0
2008-07-31 08:20:00,4.77622,4.77676,4.77357,4.77357,64000000.0
2008-07-31 08:25:00,4.7741,4.77522,4.7728,4.77285,56000000.0
2008-07-31 08:30:00,4.77429,4.77429,4.77081,4.77193,62000000.0
2008-07-31 08:35:00,4.77242,4.77522,4.77022,4.7705,56000000.0
2008-07-31 08:40:00,4.77141,4.77232,4.76882,4.77133,58000000.0
2008-07-31 08:45:00,4.76899,4.77149,4.76773,4.77093,76000000.0
2008-07-31 08:50:00,4.77095,4.7718,4.76769,4.76966,81000000.0
2008-07-31 08:55:00,4.76971,4.77142,4.76865,4.76865,70000000.0
2008-07-31 09:00:00,4.76959,4.76959,4.76608,4.767,62000000.0
2008-07-31 09:05:00,4.76666,4.76845,4.76594,4.76703,66000000.0
2008-07-31 09:10:00,4.76753,4.76786,4.76408,4.76597,67000000.0
2008-07-31 09:15:00,4.76606,4.76847,4.76491,4.76814,72000000.0
2008-07-31 09:20:00,4.76875,4.77008,4.76679,4.76899,74000000.0
2008-07-31 09:25:00,4.76924,4.77177,4.7681,4.77054,68000000.0
2008-07-31 09:30:00,4.77176,4.77206,4.76908,4.76992,69000000.0
2008-07-31 09:35:00,4.76894,4.76994,4.76783,4.76944,85000000.0
2008-07-31 09:40:00,4.76923,4.76989,4.76769,4.76852,74000000.0
2008-07-31 09:45:00,4.76868,4.77209,4.76798,4.7712,76000000.0
2008-07-31 09:50:00,4.77195,4.77373,4.77004,4.77272,74000000.0
2008-07-31 09:55:00,4.77175,4.77345,4.77073,4.77135,68000000.0
2008-07-31 10:00:00,4.77027,4.77219,4.7702,4.77149,75000000.0
2008-07-31 10:05:00,4.772,4.77275,4.77067,4.77112,50000000.0
2008-07-31 10:10:00,4.77162,4.7726,4.77006,4.77043,70000000.0
2008-07-31 10:15:00,4.77171,4.77287,4.76977,4.77237,74000000.0
2008-07-31 10:20:00,4.77249,4.77249,4.77029,4.77094,60000000.0
2008-07-31 10:25:00,4.7719,4.77375,4.77106,4.77375,60000000.0
2008-07-31 10:30:00,4.77367,4.77412,4.77194,4.77349,57000000.0
2008-07-31 10:35:00,4.77351,4.77427,4.77156,4.77156,72000000.0
2008-07-31 10:40:00,4.77348,4.77357,4.77175,4.7729,62000000.0
2008-07-31 10:45:00,4.77384,4.77391,4.77181,4.77181,55000000.0
2008-07-31 10:50:00,4.77273,4.77303,4.77054,4.77094,72000000.0
2008-07-31 10:55:00,4.77103,4.77296,4.77061,4.77224,49000000.0
2008-07-31 11:00:00,4.77225,4.77349,4.77104,4.77288,61000000.0
2008-07-31 11:05:00,4.77284,4.77378,4.77173,4.77318,71000000.0
2008-07-31 11:10:00,4.77371,4.7762,4.77359,4.77487,67000000.0
2008-07-31 11:15:00,4.77305,4.77545,4.77265,4.774,63000000.0
2008-07-31 11:20:00,4.77455,4.77503,4.77192,4.77394,76000000.0
2008-07-31 11:25:00,4.77477,4.77477,4.77179,4.77284,64000000.0
2008-07-31 11:30:00,4.77303,4.77351,4.77094,4.77256,74000000.0
2008-07-31 11:35:00,4.77066,4.77174,4.76926,4.7708,60000000.0
2008-07-31 11:40:00,4.7698,4.77131,4.76889,4.76976,64000000.0
2008-07-31 11:45:00,4.7698,4.7715,4.7685,4.77065,62000000.0
2008-07-31 11:50:00,4.77055,4.77222,4.77024,4.77176,68000000.0
2008-07-31 11:55:00,4.77016,4.77158,4.76983,4.76987,52000000.0
2008-07-31 12:00:00,4.77143,4.7722,4.77009,4.77162,63000000.0
2008-07-31 12:05:00,4.77135,4.77439,4.7709,4.77373,61000000.0
2008-07-31 12:10:00,4.77481,4.77481,4.77053,4.77218,63000000.0
2008-07-31 12:15:00,4.77217,4.77304,4.77094,4.77246,56000000.0
2008-07-31 12:20:00,4.77285,4.77348,4.77097,4.7729,70000000.0
2008-07-31 12:25:00,4.77316,4.77347,4.7705,4.77114,57000000.0
2008-07-31 12:30:00,4.77149,4.7739,4.77132,4.7723,61000000.0
2008-07-31 12:35:00,4.77357,4.77363,4.77076,4.77175,64000000.0
2008-07-31 12:40:00,4.7724,4.77329,4.77117,4.77184,70000000.0
2008-07-31 12:45:00,4.77197,4.7742,4.77117,4.77294,65000000.0
2008-07-31 12:50:00,4.7736,4.7745,4.77204,4.77299,66000000.0
2008-07-31 12:55:00,4.77279,4.7744,4.77196,4.77244,62000000.0
2008-07-31 13:00:00,4.7725,4.77446,4.77212,4.77307,81000000.0
2008-07-31 13:05:00,4.77367,4.77482,4.77294,4.77418,77000000.0
2008-07-31 13:10:00,4.77427,4.77451,4.77162,4.77279,79000000.0
2008-07-31 13:15:00,4.77199,4.77332,4.76997,4.77143,63000000.0
2008-07-31 13:20:00,4.7726,4.77297,4.77072,4.77262,78000000.0
2008-07-31 13:25:00,4.77312,4.7745,4.77199,4.77385,62000000.0
2008-07-31 13:30:00,4.77251,4.77382,4.77199,4.77219,55000000.0
2008-07-31 13:35:00,4.77329,4.77369,4.77171,4.77304,65000000.0
2008-07-31 13:40:00,4.77322,4.77356,4.77138,4.77244,55000000.0
2008-07-31 13:45:00,4.77236,4.77417,4.77191,4.77316,64000000.0
2008-07-31 13:50:00,4.77307,4.77393,4.77234,4.77343,58000000.0
2008-07-31 13:55:00,4.77364,4.77377,4.77128,4.77185,59000000.0
2008-07-31 14:00:00,4.7717,4.77365,4.77122,4.77365,72000000.0
2008-07-31 14:05:00,4.77391,4.77391,4.77141,4.77256,60000000.0
2008-07-31 14:10:00,4.77067,4.77331,4.77064,4.7717,56000000.0
2008-07-31 14:15:00,4.77408,4.77408,4.77158,4.77201,76000000.0
2008-07-31 14:20:00,4.77178,4.77399,4.77135,4.773,52000000.0
2008-07-31 14:25:00,4.77241,4.77567,4.77201,4.77447,65000000.0
2008-07-31 14:30:00,4.77437,4.77437,4.75745,4.76071,60000000.0
2008-07-31 14:35:00,4.76248,4.76394,4.75204,4.75272,63000000.0
2008-07-31 14:40:00,4.75294,4.75517,4.75066,4.75444,77000000.0
2008-07-31 14:45:00,4.75348,4.75646,4.75299,4.75552,56000000.0
2008-07-31 14:50:00,4.75486,4.75629,4.7527,4.75301,60000000.0
2008-07-31 14:55:00,4.75267,4.75534,4.75189,4.7527,71000000.0
2008-07-31 15:00:00,4.75185,4.75278,4.74896,4.74941,76000000.0
2008-07-31 15:05:00,4.7506,4.75131,4.7464,4.75083,68000000.0
2008-07-31 15:10:00,4.75066,4.75098,4.74589,4.74589,61000000.0
2008-07-31 15:15:00,4.74772,4.75137,4.74577,4.75013,68000000.0
2008-07-31 15:20:00,4.75011,4.75182,4.74966,4.7516,59000000.0
2008-07-31 15:25:00,4.75171,4.75415,4.74991,4.75363,71000000.0
2008-07-31 15:30:00,4.75303,4.76248,4.75163,4.76248,68000000.0
2008-07-31 15:35:00,4.76203,4.76216,4.75797,4.76137,52000000.0
2008-07-31 15:40:00,4.76097,4.7626,4.75803,4.76134,62000000.0
2008-07-31 15:45:00,4.76164,4.76501,4.7605,4.76435,81000000.0
2008-07-31 15:50:00,4.76411,4.76775,4.76286,4.76415,75000000.0
2008-07-31 15:55:00,4.76257,4.76448,4.76091,4.76325,74000000.0
2008-07-31 16:00:00,4.7613,4.76539,4.76099,4.76309,61000000.0
2008-07-31 16:05:00,4.7624,4.7647,4.76182,4.76182,70000000.0
2008-07-31 16:10:00,4.76391,4.76703,4.76225,4.76703,64000000.0
2008-07-31 16:15:00,4.76782,4.76886,4.76545,4.76638,66000000.0
2008-07-31 16:20:00,4.76602,4.76737,4.7647,4.76639,65000000.0
2008-07-31 16:25:00,4.76683,4.76884,4.76622,4.76622,51000000.0
2008-07-31 16:30:00,4.76644,4.76644,4.76216,4.76404,53000000.0
2008-07-31 16:35:00,4.76203,4.76436,4.76182,4.76293,78000000.0
2008-07-31 16:40:00,4.76422,4.76653,4.76223,4.76653,86000000.0
2008-07-31 16:45:00,4.76636,4.76967,4.76447,4.76831,59000000.0
2008-07-31 16:50:00,4.76826,4.77187,4.76826,4.76987,66000000.0
2008-07-31 16:55:00,4.77233,4.77596,4.77057,4.77576,52000000.0
2008-07-31 17:00:00,4.77668,4.77705,4.77388,4.77505,62000000.0
2008-07-31 17:05:00,4.77469,4.78042,4.77432,4.77823,73000000.0
2008-07-31 17:10:00,4.77941,4.78036,4.77734,4.77918,57000000.0
2008-07-31 17:15:00,4.77668,4.77986,4.77656,4.77971,71000000.0
2008-07-31 17:20:00,4.7791,4.77915,4.77417,4.77867,55000000.0
2008-07-31 17:25:00,4.77877,4.77913,4.77652,4.77763,62000000.0
2008-07-31 17:30:00,4.77707,4.78087,4.77618,4.77823,63000000.0
2008-07-31 17:35:00,4.77828,4.78205,4.77821,4.782,64000000.0
2008-07-31 17:40:00,4.78054,4.78168,4.7775,4.77862,76000000.0
2008-07-31 17:45:00,4.77811,4.77872,4.77504,4.7756,60000000.0
2008-07-31 17:50:00,4.77599,4.77898,4.77473,4.77882,86000000.0
2008-07-31 17:55:00,4.77937,4.78168,4.77691,4.77962,66000000.0
2008-07-31 18:00:00,4.77906,4.78175,4.77845,4.78129,72000000.0
2008-07-31 18:05:00,4.78145,4.78453,4.78063,4.78209,73000000.0
2008-07-31 18:10:00,4.78209,4.78286,4.77721,4.77943,58000000.0
2008-07-31 18:15:00,4.77876,4.77958,4.77718,4.77779,61000000.0
2008-07-31 18:20:00,4.77917,4.77961,4.7773,4.77783,63000000.0
2008-07-31 18:25:00,4.77909,4.77919,4.77713,4.77713,67000000.0
2008-07-31 18:30:00,4.77849,4.77873,4.77684,4.77828,65000000.0
2008-07-31 18:35:00,4.77901,4.78025,4.77752,4.77856,76000000.0
2008-07-31 18:40:00,4.77921,4.78078,4.77789,4.7799,67000000.0
2008-07-31 18:45:00,4.78026,4.78038,4.77814,4.77814,66000000.0
2008-07-31 18:50:00,4.77942,4.77988,4.77753,4.77824,63000000.0
2008-07-31 18:55:00,4.77823,4.77989,4.77706,4.77961,71000000.0
2008-07-31 19:00:00,4.78031,4.78227,4.7787,4.77905,70000000.0
2008-07-31 19:05:00,4.7796,4.78242,4.7796,4.7808,76000000.0
2008-07-31 19:10:00,4.78148,4.78227,4.78007,4.78108,68000000.0
2008-07-31 19:15:00,4.78025,4.78203,4.78009,4.78139,61000000.0
2008-07-31 19:20:00,4.78179,4.78179,4.77847,4.77939,72000000.0
2008-07-31 19:25:00,4.7788,4.77913,4.77707,4.77844,62000000.0
2008-07-31 19:30:00,4.77892,4.77948,4.77727,4.77854,66000000.0
2008-07-31 19:35:00,4.77982,4.78024,4.77806,4.78024,63000000.0
2008-07-31 19:40:00,4.77907,4.78077,4.77833,4.78008,70000000.0
2008-07-31 19:45:00,4.77881,4.78101,4.77862,4.7796,70000000.0
2008-07-31 19:50:00,4.77918,4.78075,4.77876,4.78015,71000000.0
2008-07-31 19:55:00,4.77993,4.7809,4.77887,4.77974,68000000.0
2008-07-31 20:00:00,4.77944,4.78076,4.77914,4.77952,67000000.0
2008-07-31 20:05:00,4.77962,4.78051,4.77798,4.77967,65000000.0
2008-07-31 20:10:00,4.78078,4.78078,4.77835,4.77893,66000000.0
2008-07-31 20:15:00,4.77912,4.7824,4.77889,4.78213,64000000.0
2008-07-31 20:20:00,4.78241,4.78283,4.78054,4.78114,65000000.0
2008-07-31 20:25:00,4.78092,4.78196,4.77801,4.77821,63000000.0
2008-07-31 20:30:00,4.77841,4.78014,4.77764,4.77927,59000000.0
2008-07-31 20:35:00,4.78047,4.78047,4.77757,4.77895,70000000.0
2008-07-31 20:40:00,4.7799,4.78048,4.77805,4.78013,89000000.0
2008-07-31 20:45:00,4.77946,4.78017,4.77776,4.77881,67000000.0
2008-07-31 20:50:00,4.778,4.78003,4.77782,4.7789,62000000.0
2008-07-31 20:55:00,4.77846,4.77961,4.77755,4.77874,65000000.0
2008-07-31 21:00:00,4.77834,4.77937,4.77643,4.77643,72000000.0
2008-07-31 21:05:00,4.77812,4.77886,4.77662,4.77662,66000000.0
2008-07-31 21:10:00,4.77661,4.77846,4.77626,4.77629,62000000.0
2008-07-31 21:15:00,4.77818,4.77818,4.77557,4.77658,68000000.0
2008-07-31 21:20:00,4.77736,4.77768,4.77588,4.77704,52000000.0
2008-07-31 21:25:00,4.77648,4.77807,4.77532,4.77683,58000000.0
2008-07-31 21:30:00,4.77706,4.77733,4.77492,4.77536,59000000.0
2008-07-31 21:35:00,4.77665,4.77737,4.77504,4.77737,88000000.0
2008-07-31 21:40:00,4.77614,4.77839,4.77583,4.7776,65000000.0
2008-07-31 21:45:00,4.77714,4.77835,4.77594,4.77598,62000000.0
2008-07-31 21:50:00,4.7771,4.77782,4.776,4.77655,62000000.0
2008-07-31 21:55:00,4.77665,4.77741,4.77569,4.7771,72000000.0
2008-07-31 22:00:00,4.77626,4.77842,4.77568,4.77757,79000000.0
2008-07-31 22:05:00,4.77728,4.77863,4.777,4.77854,67000000.0
2008-07-31 22:10:00,4.7776,4.77837,4.77655,4.77723,64000000.0
2008-07-31 22:15:00,4.77773,4.77851,4.77673,4.77763,69000000.0
2008-07-31 22:20:00,4.77772,4.77889,4.77652,4.77798,69000000.0
2008-07-31 22:25:00,4.778,4.779,4.77711,4.77711,63000000.0
2008-07-31 22:30:00,4.77695,4.77753,4.77574,4.77707,60000000.0
2008-07-31 22:35:00,4.77695,4.77773,4.77508,4.77591,56000000.0
2008-07-31 22:40:00,4.7763,4.777,4.77449,4.77612,63000000.0
2008-07-31 22:45:00,4.7763,4.7772,4.77452,4.77492,68000000.0
2008-07-31 22:50:00,4.77581,4.77646,4.77438,4.77547,70000000.0
2008-07-31 22:55:00,4.77548,4.77572,4.77349,4.7748,64000000.0
2008-07-31 23:00:00,4.77454,4.77644,4.77447,4.77571,68000000.0
2008-07-31 23:05:00,4.77545,4.77679,4.77472,4.77507,60000000.0
2008-07-31 23:10:00,4.77522,4.77628,4.77443,4.77585,66000000.0
2008-07-31 23:15:00,4.77605,4.777,4.7752,4.77625,65000000.0
2008-07-31 23:20:00,4.77636,4.77677,4.77485,4.77638,66000000.0
2008-07-31 23:25:00,4.77577,4.77681,4.77491,4.77568,64000000.0
2008-07-31 23:30:00,4.77542,4.77656,4.77511,4.77589,72000000.0
2008-07-31 23:35:00,4.77566,4.77761,4.77534,4.7766,62000000.0
2008-07-31 23:40:00,4.77682,4.77785,4.7759,4.7766,80000000.0
2008-07-31 23:45:00,4.77649,4.77752,4.77567,4.77661,76000000.0
2008-07-31 23:50:00,4.77688,4.77762,4.77597,4.77703,67000000.0
2008-07-31 23:55:00,4.77622,4.77741,4.77604,4.77731,76000000.0
2008-08-01 00:00:00,4.77715,4.77765,4.77575,4.7774,70000000.0
2008-08-01 00:05:00,4.77769,4.77832,4.77604,4.77701,62000000.0
2008-08-01 00:10:00,4.77766,4.77823,4.77605,4.7779,63000000.0
2008-08-01 00:15:00,4.7776,4.77817,4.77598,4.77728,65000000.0
2008-08-01 00:20:00,4.7774,4.77839,4.7767,4.77736,60000000.0
2008-08-01 00:25:00,4.77716,4.77843,4.77687,4.77826,66000000.0
2008-08-01 00:30:00,4.77874,4.77928,4.77734,4.77775,64000000.0
2008-08-01 00:35:00,4.77802,4.77845,4.77646,4.77745,80000000.0
2008-08-01 00:40:00,4.77726,4.77793,4.77665,4.77685,61000000.0
2008-08-01 00:45:00,4.77734,4.77846,4.77634,4.7779,63000000.0
2008-08-01 00:50:00,4.77834,4.77892,4.77734,4.7777,60000000.0
2008-08-01 00:55:00,4.77879,4.78013,4.77727,4.77816,66000000.0
2008-08-01 01:00:00,4.7795,4.78005,4.77827,4.78005,63000000.0
2008-08-01 01:05:00,4.78017,4.78017,4.77806,4.77908,70000000.0
2008-08-01 01:10:00,4.77875,4.78005,4.778,4.77856,55000000.0
2008-08-01 01:15:00,4.77911,4.77982,4.77818,4.77911,63000000.0
2008-08-01 01:20:00,4.77901,4.78023,4.77842,4.77948,59000000.0
2008-08-01 01:25:00,4.77927,4.78024,4.77835,4.77961,70000000.0
2008-08-01 01:30:00,4.7793,4.77999,4.77827,4.77936,68000000.0
2008-08-01 01:35:00,4.77887,4.78051,4.77848,4.78016,71000000.0
2008-08-01 01:40:00,4.78023,4.78098,4.77924,4.78035,72000000.0
2008-08-01 01:45:00,4.77933,4.78014,4.77795,4.77937,68000000.0
2008-08-01 01:50:00,4.77945,4.78054,4.7786,4.77923,67000000.0
2008-08-01 01:55:00,4.78063,4.78171,4.77927,4.78141,61000000.0
2008-08-01 02:00:00,4.78214,4.78361,4.77989,4.78267,69000000.0
2008-08-01 02:05:00,4.78357,4.78448,4.78249,4.78397,73000000.0
2008-08-01 02:10:00,4.78312,4.78444,4.78192,4.78224,74000000.0
2008-08-01 02:15:00,4.78323,4.78544,4.78175,4.78458,70000000.0
2008-08-01 02:20:00,4.78489,4.7894,4.78441,4.78826,74000000.0
2008-08-01 02:25:00,4.78811,4.78811,4.78505,4.78597,59000000.0
2008-08-01 02:30:00,4.78624,4.78698,4.78487,4.78623,64000000.0
2008-08-01 02:35:00,4.78683,4.78877,4.78618,4.78796,71000000.0
2008-08-01 02:40:00,4.78773,4.78773,4.78465,4.78484,69000000.0
2008-08-01 02:45:00,4.78483,4.78701,4.78404,4.78543,69000000.0
2008-08-01 02:50:00,4.78582,4.78601,4.78345,4.78474,66000000.0
2008-08-01 02:55:00,4.78435,4.78686,4.78305,4.78634,65000000.0
2008-08-01 03:00:00,4.78572,4.78734,4.78531,4.78666,67000000.0
2008-08-01 03:05:00,4.7873,4.78766,4.78578,4.78629,68000000.0
2008-08-01 03:10:00,4.78754,4.78941,4.78638,4.78831,80000000.0
2008-08-01 03:15:00,4.78782,4.78938,4.78711,4.78925,50000000.0
2008-08-01 03:20:00,4.78767,4.78963,4.78739,4.78954,62000000.0
2008-08-01 03:25:00,4.78929,4.78954,4.78602,4.78673,71000000.0
2008-08-01 03:30:00,4.78642,4.78725,4.78511,4.7853,68000000.0
2008-08-01 03:35:00,4.78586,4.7873,4.78483,4.7868,60000000.0
2008-08-01 03:40:00,4.78707,4.78899,4.78642,4.78642,82000000.0
2008-08-01 03:45:00,4.78734,4.78905,4.78656,4.78765,53000000.0
2008-08-01 03:50:00,4.787,4.78891,4.78664,4.78744,74000000.0
2008-08-01 03:55:00,4.78808,4.78955,4.78693,4.78789,63000000.0
2008-08-01 04:00:00,4.78925,4.79035,4.78753,4.79033,70000000.0
2008-08-01 04:05:00,4.78977,4.78977,4.78721,4.78866,66000000.0
2008-08-01 04:10:00,4.78705,4.78969,4.78705,4.78858,77000000.0
2008-08-01 04:15:00,4.78949,4.78992,4.78644,4.78742,57000000.0
2008-08-01 04:20:00,4.78839,4.78851,4.78698,4.78834,62000000.0
2008-08-01 04:25:00,4.78788,4.78918,4.78678,4.78837,53000000.0
2008-08-01 04:30:00,4.78847,4.7896,4.78782,4.7887,66000000.0
2008-08-01 04:35:00,4.78967,4.78967,4.78723,4.7884,64000000.0
2008-08-01 04:40:00,4.78734,4.78956,4.78663,4.78943,54000000.0
2008-08-01 04:45:00,4.78915,4.78915,4.78685,4.78685,63000000.0
2008-08-01 04:50:00,4.7876,4.78875,4.7872,4.7879,71000000.0
2008-08-01 04:55:00,4.78849,4.78885,4.7867,4.78721,65000000.0
2008-08-01 05:00:00,4.78752,4.78918,4.78713,4.78763,62000000.0
2008-08-01 05:05:00,4.78781,4.78787,4.78672,4.78705,72000000.0
2008-08-01 05:10:00,4.78732,4.78922,4.78732,4.78852,59000000.0
2008-08-01 05:15:00,4.78921,4.78921,4.78722,4.78779,67000000.0
2008-08-01 05:20:00,4.7876,4.78901,4.78711,4.78766,79000000.0
2008-08-01 05:25:00,4.78798,4.78827,4.78609,4.78635,66000000.0
2008-08-01 05:30:00,4.78725,4.78758,4.78552,4.7866,76000000.0
2008-08-01 05:35:00,4.78576,4.78763,4.78567,4.78743,78000000.0
2008-08-01 05:40:00,4.7872,4.78773,4.78563,4.78633,61000000.0
2008-08-01 05:45:00,4.78592,4.78753,4.78583,4.78645,77000000.0
2008-08-01 05:50:00,4.78611,4.78734,4.78489,4.78505,62000000.0
2008-08-01 05:55:00,4.78526,4.78639,4.78448,4.78526,70000000.0
2008-08-01 06:00:00,4.78516,4.78672,4.78388,4.78631,77000000.0
2008-08-01 06:05:00,4.78645,4.78668,4.7851,4.78537,81000000.0
2008-08-01 06:10:00,4.7854,4.78754,4.7851,4.78549,73000000.0
2008-08-01 06:15:00,4.78628,4.78785,4.78571,4.78701,69000000.0
2008-08-01 06:20:00,4.78709,4.78814,4.7864,4.78707,68000000.0
2008-08-01 06:25:00,4.78751,4.78867,4.78615,4.78717,71000000.0
2008-08-01 06:30:00,4.78779,4.78943,4.78639,4.78701,58000000.0
2008-08-01 06:35:00,4.78751,4.78752,4.78558,4.78701,72000000.0
2008-08-01 06:40:00,4.78578,4.78769,4.78546,4.78648,71000000.0
2008-08-01 06:45:00,4.78687,4.78743,4.78555,4.78678,69000000.0
2008-08-01 06:50:00,4.78598,4.78795,4.78572,4.78676,56000000.0
2008-08-01 06:55:00,4.78759,4.78785,4.78574,4.78688,64000000.0
2008-08-01 07:00:00,4.78762,4.78908,4.78683,4.78877,58000000.0
2008-08-01 07:05:00,4.78751,4.78854,4.78639,4.78744,59000000.0
2008-08-01 07:10:00,4.78855,4.79028,4.78775,4.78854,82000000.0
2008-08-01 07:15:00,4.78817,4.79102,4.78784,4.79102,80000000.0
2008-08-01 07:20:00,4.79046,4.7912,4.7891,4.79042,76000000.0
2008-08-01 07:25:00,4.78963,4.79217,4.78963,4.7911,78000000.0
2008-08-01 07:30:00,4.7902,4.79182,4.78912,4.79002,61000000.0
2008-08-01 07:35:00,4.79055,4.79083,4.78647,4.78717,63000000.0
2008-08-01 07:40:00,4.7879,4.7879,4.78522,4.78535,55000000.0
2008-08-01 07:45:00,4.78615,4.78938,4.785,4.78678,59000000.0
2008-08-01 07:50:00,4.78611,4.78661,4.78407,4.78454,67000000.0
2008-08-01 07:55:00,4.7841,4.78722,4.78354,4.78646,62000000.0
2008-08-01 08:00:00,4.78779,4.78876,4.78493,4.78662,65000000.0
2008-08-01 08:05:00,4.78532,4.78699,4.78416,4.78623,73000000.0
2008-08-01 08:10:00,4.78667,4.78807,4.78562,4.78667,58000000.0
2008-08-01 08:15:00,4.78695,4.78799,4.78576,4.78678,59000000.0
2008-08-01 08:20:00,4.78626,4.78895,4.78568,4.78813,64000000.0
2008-08-01 08:25:00,4.78618,4.78785,4.7851,4.78694,56000000.0
2008-08-01 08:30:00,4.78622,4.78696,4.78366,4.7855,62000000.0
2008-08-01 08:35:00,4.78517,4.78694,4.78488,4.78612,56000000.0
2008-08-01 08:40:00,4.78583,4.78799,4.78383,4.78522,58000000.0
2008-08-01 08:45:00,4.78488,4.78678,4.78302,4.78623,76000000.0
2008-08-01 08:50:00,4.78642,4.78668,4.78407,4.78501,81000000.0
2008-08-01 08:55:00,4.78563,4.78737,4.78467,4.78688,70000000.0
2008-08-01 09:00:00,4.78534,4.78754,4.78468,4.78468,62000000.0
2008-08-01 09:05:00,4.78591,4.78713,4.78396,4.78677,66000000.0
2008-08-01 09:10:00,4.78628,4.78735,4.7836,4.7847,67000000.0
2008-08-01 09:15:00,4.78469,4.78624,4.78253,4.78346,72000000.0
2008-08-01 09:20:00,4.7845,4.78756,4.78249,4.78539,74000000.0
2008-08-01 09:25:00,4.78689,4.78852,4.78461,4.7872,68000000.0
2008-08-01 09:30:00,4.78587,4.78805,4.78478,4.78718,69000000.0
2008-08-01 09:35:00,4.78736,4.78736,4.78407,4.78477,85000000.0
2008-08-01 09:40:00,4.78654,4.78741,4.78352,4.78479,74000000.0
2008-08-01 09:45:00,4.78385,4.78542,4.78211,4.78392,76000000.0
2008-08-01 09:50:00,4.78467,4.78627,4.78378,4.78501,74000000.0
2008-08-01 09:55:00,4.78534,4.78636,4.78321,4.78363,68000000.0
2008-08-01 10:00:00,4.78475,4.78643,4.78279,4.78541,75000000.0
2008-08-01 10:05:00,4.78551,4.7875,4.78465,4.78668,50000000.0
2008-08-01 10:10:00,4.78571,4.78863,4.78541,4.78559,70000000.0
2008-08-01 10:15:00,4.7864,4.78653,4.78458,4.78517,74000000.0
2008-08-01 10:20:00,4.78544,4.78713,4.78467,4.7853,60000000.0
2008-08-01 10:25:00,4.78614,4.78766,4.785,4.78671,60000000.0
2008-08-01 10:30:00,4.78873,4.78934,4.78711,4.78903,57000000.0
2008-08-01 10:35:00,4.78787,4.78801,4.78586,4.78627,72000000.0
2008-08-01 10:40:00,4.78749,4.78838,4.78577,4.78593,62000000.0
2008-08-01 10:45:00,4.78586,4.7871,4.7844,4.7864,55000000.0
2008-08-01 10:50:00,4.78622,4.78663,4.78467,4.78511,72000000.0
2008-08-01 10:55:00,4.78537,4.78737,4.78537,4.78613,49000000.0
2008-08-01 11:00:00,4.78611,4.78777,4.78567,4.78649,61000000.0
2008-08-01 11:05:00,4.78799,4.78968,4.78632,4.78878,71000000.0
2008-08-01 11:10:00,4.78912,4.79038,4.78731,4.78731,67000000.0
2008-08-01 11:15:00,4.78807,4.78945,4.7871,4.78837,63000000.0
2008-08-01 11:20:00,4.7877,4.7887,4.78703,4.78765,76000000.0
2008-08-01 11:25:00,4.78605,4.78877,4.78504,4.78668,64000000.0
2008-08-01 11:30:00,4.78528,4.78715,4.78438,4.78584,74000000.0
2008-08-01 11:35:00,4.78641,4.78776,4.78525,4.78776,60000000.0
2008-08-01 11:40:00,4.78714,4.78765,4.78566,4.78667,64000000.0
2008-08-01 11:45:00,4.78666,4.78796,4.7849,4.7849,62000000.0
2008-08-01 11:50:00,4.78535,4.78551,4.78355,4.78482,68000000.0
2008-08-01 11:55:00,4.78321,4.78583,4.78321,4.78484,52000000.0
2008-08-01 12:00:00,4.78588,4.78761,4.78446,4.78756,63000000.0
2008-08-01 12:05:00,4.78757,4.78783,4.78586,4.7864,61000000.0
2008-08-01 12:10:00,4.7864,4.78733,4.78505,4.78639,63000000.0
2008-08-01 12:15:00,4.7871,4.78758,4.78537,4.7864,56000000.0
2008-08-01 12:20:00,4.78672,4.78742,4.78484,4.7858,70000000.0
2008-08-01 12:25:00,4.78616,4.78732,4.78454,4.7852,57000000.0
2008-08-01 12:30:00,4.78436,4.78614,4.78436,4.7853,61000000.0
2008-08-01 12:35:00,4.78546,4.78639,4.78436,4.78502,64000000.0
2008-08-01 12:40:00,4.78573,4.78863,4.78439,4.78717,70000000.0
2008-08-01 12:45:00,4.7871,4.78796,4.78561,4.78685,65000000.0
2008-08-01 12:50:00,4.78733,4.78733,4.78474,4.78582,66000000.0
2008-08-01 12:55:00,4.78472,4.78612,4.78448,4.78466,62000000.0
2008-08-01 13:00:00,4.78591,4.78659,4.78473,4.78582,81000000.0
2008-08-01 13:05:00,4.78532,4.78657,4.7844,4.78602,77000000.0
2008-08-01 13:10:00,4.78601,4.78627,4.78426,4.78531,79000000.0
2008-08-01 13:15:00,4.78574,4.78666,4.78388,4.78487,63000000.0
2008-08-01 13:20:00,4.78488,4.78619,4.78396,4.78587,78000000.0
2008-08-01 13:25:00,4.78601,4.78605,4.78374,4.78575,62000000.0
2008-08-01 13:30:00,4.7857,4.78607,4.78376,4.78555,55000000.0
2008-08-01 13:35:00,4.78551,4.78568,4.78265,4.7832,65000000.0
2008-08-01 13:40:00,4.78408,4.78531,4.78255,4.7837,55000000.0
2008-08-01 13:45:00,4.78297,4.78438,4.78234,4.78343,64000000.0
2008-08-01 13:50:00,4.78367,4.7846,4.78115,4.78224,58000000.0
2008-08-01 13:55:00,4.78187,4.78364,4.78165,4.7831,59000000.0
2008-08-01 14:00:00,4.78403,4.7841,4.78071,4.78072,72000000.0
2008-08-01 14:05:00,4.78265,4.78265,4.77915,4.77999,60000000.0
2008-08-01 14:10:00,4.7793,4.78479,4.7793,4.78355,56000000.0
2008-08-01 14:15:00,4.78516,4.78516,4.78056,4.78183,76000000.0
2008-08-01 14:20:00,4.78168,4.7823,4.77985,4.78063,52000000.0
2008-08-01 14:25:00,4.78148,4.78281,4.77941,4.77941,65000000.0
2008-08-01 14:30:00,4.78102,4.79765,4.78102,4.79696,60000000.0
2008-08-01 14:35:00,4.79664,4.80131,4.7921,4.79658,63000000.0
2008-08-01 14:40:00,4.79527,4.79815,4.7915,4.79655,77000000.0
2008-08-01 14:45:00,4.79751,4.79751,4.79221,4.79421,56000000.0
2008-08-01 14:50:00,4.79355,4.7981,4.7933,4.79562,60000000.0
2008-08-01 14:55:00,4.7946,4.79826,4.7943,4.7972,71000000.0
2008-08-01 15:00:00,4.79589,4.79622,4.79287,4.79505,76000000.0
2008-08-01 15:05:00,4.79587,4.7962,4.79188,4.79524,68000000.0
2008-08-01 15:10:00,4.79515,4.79734,4.79373,4.79373,61000000.0
2008-08-01 15:15:00,4.79389,4.79521,4.78843,4.79073,68000000.0
2008-08-01 15:20:00,4.79111,4.79179,4.78866,4.79049,59000000.0
2008-08-01 15:25:00,4.78954,4.7941,4.78954,4.79269,71000000.0
2008-08-01 15:30:00,4.79301,4.79351,4.78945,4.79053,68000000.0
2008-08-01 15:35:00,4.79133,4.79242,4.78997,4.79162,52000000.0
2008-08-01 15:40:00,4.7903,4.79131,4.78863,4.79008,62000000.0
2008-08-01 15:45:00,4.79067,4.79122,4.78676,4.78774,81000000.0
2008-08-01 15:50:00,4.78807,4.78951,4.78509,4.7876,75000000.0
2008-08-01 15:55:00,4.78843,4.78914,4.78571,4.78641,74000000.0
2008-08-01 16:00:00,4.78758,4.7911,4.78232,4.78404,61000000.0
2008-08-01 16:05:00,4.78325,4.78517,4.77901,4.78234,70000000.0
2008-08-01 16:10:00,4.78116,4.78501,4.78116,4.78413,64000000.0
2008-08-01 16:15:00,4.78374,4.78603,4.78279,4.78423,66000000.0
2008-08-01 16:20:00,4.78356,4.78504,4.78164,4.7834,65000000.0
2008-08-01 16:25:00,4.78303,4.78938,4.78237,4.78734,51000000.0
2008-08-01 16:30:00,4.78773,4.78943,4.78627,4.7868,53000000.0
2008-08-01 16:35:00,4.78673,4.78953,4.78596,4.7886,78000000.0
2008-08-01 16:40:00,4.7885,4.78917,4.78652,4.78693,86000000.0
2008-08-01 16:45:00,4.78687,4.78929,4.7867,4.78893,59000000.0
2008-08-01 16:50:00,4.7889,4.78952,4.78683,4.78858,66000000.0
2008-08-01 16:55:00,4.78844,4.78915,4.78612,4.78727,52000000.0
2008-08-01 17:00:00,4.78779,4.78789,4.78279,4.78361,62000000.0
2008-08-01 17:05:00,4.78264,4.7846,4.78112,4.78314,73000000.0
2008-08-01 17:10:00,4.78261,4.78357,4.78015,4.78265,57000000.0
2008-08-01 17:15:00,4.78197,4.78353,4.78019,4.78294,71000000.0
2008-08-01 17:20:00,4.78339,4.78467,4.78216,4.78282,55000000.0
2008-08-01 17:25:00,4.78537,4.78548,4.78313,4.78538,62000000.0
2008-08-01 17:30:00,4.78537,4.78627,4.78352,4.78624,63000000.0
2008-08-01 17:35:00,4.78622,4.78699,4.78455,4.78573,64000000.0
2008-08-01 17:40:00,4.78602,4.78725,4.78513,4.78592,76000000.0
2008-08-01 17:45:00,4.78663,4.78721,4.78437,4.78577,60000000.0
2008-08-01 17:50:00,4.78394,4.78636,4.78345,4.78562,86000000.0
2008-08-01 17:55:00,4.7864,4.78763,4.78524,4.78681,66000000.0
2008-08-01 18:00:00,4.78605,4.7863,4.78358,4.78456,72000000.0
2008-08-01 18:05:00,4.78333,4.7859,4.78324,4.78391,73000000.0
2008-08-01 18:10:00,4.7853,4.78603,4.78392,4.78548,58000000.0
2008-08-01 18:15:00,4.78567,4.78652,4.78409,4.78465,61000000.0
2008-08-01 18:20:00,4.78581,4.78708,4.78428,4.78583,63000000.0
2008-08-01 18:25:00,4.78557,4.78731,4.78419,4.78669,67000000.0
2008-08-01 18:30:00,4.78657,4.78715,4.78496,4.78614,65000000.0
2008-08-01 18:35:00,4.78629,4.7876,4.78554,4.78634,76000000.0
2008-08-01 18:40:00,4.78709,4.7886,4.78546,4.78785,67000000.0
2008-08-01 18:45:00,4.7892,4.7892,4.78671,4.78893,66000000.0
2008-08-01 18:50:00,4.78806,4.78947,4.78729,4.78729,63000000.0
2008-08-01 18:55:00,4.78819,4.78858,4.78618,4.7867,71000000.0
2008-08-01 19:00:00,4.78787,4.78926,4.78645,4.78791,70000000.0
2008-08-01 19:05:00,4.78851,4.78941,4.78724,4.7891,76000000.0
2008-08-01 19:10:00,4.78792,4.79074,4.78792,4.78794,68000000.0
2008-08-01 19:15:00,4.78824,4.78956,4.7875,4.78956,61000000.0
2008-08-01 19:20:00,4.78774,4.78963,4.78746,4.78883,72000000.0
2008-08-01 19:25:00,4.78833,4.79034,4.78817,4.7893,62000000.0
2008-08-01 19:30:00,4.78807,4.78948,4.78707,4.78722,66000000.0
2008-08-01 19:35:00,4.78911,4.78911,4.78588,4.78721,63000000.0
2008-08-01 19:40:00,4.78715,4.78766,4.78505,4.78625,70000000.0
2008-08-01 19:45:00,4.78625,4.78754,4.78521,4.7862,70000000.0
2008-08-01 19:50:00,4.78668,4.78805,4.78593,4.78619,71000000.0
2008-08-01 19:55:00,4.78649,4.78885,4.7861,4.7881,68000000.0
2008-08-01 20:00:00,4.78663,4.78845,4.78616,4.78673,67000000.0
2008-08-01 20:05:00,4.78628,4.78885,4.7862,4.78779,65000000.0
2008-08-01 20:10:00,4.78782,4.78835,4.78489,4.78627,66000000.0
2008-08-01 20:15:00,4.78527,4.78836,4.78475,4.78741,64000000.0
2008-08-01 20:20:00,4.78716,4.78936,4.78645,4.78936,65000000.0
2008-08-01 20:25:00,4.7884,4.78996,4.78734,4.78996,63000000.0
2008-08-01 20:30:00,4.78776,4.78999,4.78776,4.78928,59000000.0
2008-08-01 20:35:00,4.79005,4.7905,4.78808,4.78893,70000000.0
2008-08-01 20:40:00,4.78902,4.79019,4.78778,4.78949,89000000.0
2008-08-01 20:45:00,4.78868,4.79036,4.78854,4.79036,67000000.0
2008-08-01 20:50:00,4.78908,4.79057,4.78834,4.79057,62000000.0
2008-08-01 20:55:00,4.78901,4.79226,4.78876,4.79123,65000000.0
2008-08-01 21:00:00,4.7917,4.79232,4.78975,4.79013,72000000.0
2008-08-01 21:05:00,4.78986,4.79102,4.78909,4.79094,66000000.0
2008-08-01 21:10:00,4.79085,4.79128,4.78932,4.78936,62000000.0
2008-08-01 21:15:00,4.79078,4.79203,4.78987,4.79203,68000000.0
2008-08-01 21:20:00,4.79165,4.79218,4.79078,4.79078,52000000.0
2008-08-01 21:25:00,4.79157,4.7933,4.79107,4.79171,58000000.0
2008-08-01 21:30:00,4.79285,4.79348,4.79184,4.79297,59000000.0
2008-08-01 21:35:00,4.79371,4.79514,4.79299,4.79494,88000000.0
2008-08-01 21:40:00,4.79458,4.79492,4.79297,4.79368,65000000.0
2008-08-01 21:45:00,4.7936,4.7946,4.79273,4.79345,62000000.0
2008-08-01 21:50:00,4.79362,4.79667,4.79361,4.79532,62000000.0
2008-08-01 21:55:00,4.7951,4.79568,4.7926,4.79283,72000000.0
2008-08-01 22:00:00,4.79272,4.7938,4.79186,4.79281,79000000.0
2008-08-01 22:05:00,4.79199,4.79331,4.79055,4.79101,67000000.0
2008-08-01 22:10:00,4.79144,4.79282,4.79085,4.79174,64000000.0
2008-08-01 22:15:00,4.79061,4.79185,4.7902,4.79081,69000000.0
2008-08-01 22:20:00,4.79076,4.79175,4.78965,4.79091,69000000.0
2008-08-01 22:25:00,4.79111,4.79129,4.78899,4.78968,63000000.0
2008-08-01 22:30:00,4.78945,4.79,4.7871,4.78883,60000000.0
2008-08-01 22:35:00,4.78806,4.78933,4.78752,4.78892,56000000.0
2008-08-01 22:40:00,4.7891,4.78916,4.78676,4.78807,63000000.0
2008-08-01 22:45:00,4.78812,4.78917,4.78754,4.78893,68000000.0
2008-08-01 22:50:00,4.78866,4.78964,4.78809,4.78871,70000000.0
2008-08-01 22:55:00,4.78959,4.78968,4.78587,4.78677,64000000.0
2008-08-04 02:00:00,4.78502,4.7858,4.78386,4.78511,61000000.0
2008-08-04 02:05:00,4.78526,4.78526,4.78336,4.78368,67000000.0
2008-08-04 02:10:00,4.78492,4.78492,4.78225,4.78255,68000000.0
2008-08-04 02:15:00,4.78311,4.78373,4.78215,4.7826,72000000.0
2008-08-04 02:20:00,4.78305,4.78337,4.78158,4.78278,71000000.0
2008-08-04 02:25:00,4.783,4.78463,4.78215,4.78314,68000000.0
2008-08-04 02:30:00,4.78322,4.78344,4.78013,4.78013,70000000.0
2008-08-04 02:35:00,4.78091,4.78299,4.78057,4.78209,59000000.0
2008-08-04 02:40:00,4.7833,4.78365,4.78186,4.78363,63000000.0
2008-08-04 02:45:00,4.78358,4.78429,4.78169,4.78231,55000000.0
2008-08-04 02:50:00,4.78246,4.78482,4.78159,4.78386,70000000.0
2008-08-04 02:55:00,4.78406,4.78431,4.7823,4.78264,63000000.0
2008-08-04 03:00:00,4.78278,4.78359,4.78145,4.78266,66000000.0
2008-08-04 03:05:00,4.78362,4.78422,4.78213,4.78386,60000000.0
2008-08-04 03:10:00,4.78226,4.78385,4.78212,4.78301,63000000.0
2008-08-04 03:15:00,4.78304,4.78487,4.78235,4.78406,61000000.0
2008-08-04 03:20:00,4.78506,4.78506,4.78243,4.78389,80000000.0
2008-08-04 03:25:00,4.78372,4.78429,4.78258,4.78324,64000000.0
2008-08-04 03:30:00,4.78302,4.78407,4.78248,4.78325,66000000.0
2008-08-04 03:35:00,4.78375,4.78437,4.78232,4.78295,60000000.0
2008-08-04 03:40:00,4.78236,4.7844,4.78236,4.78332,65000000.0
2008-08-04 03:45:00,4.78246,4.78387,4.78196,4.78291,63000000.0
2008-08-04 03:50:00,4.78222,4.78385,4.78087,4.78154,62000000.0
2008-08-04 03:55:00,4.78036,4.7813,4.7784,4.7789,70000000.0
2008-08-04 04:00:00,4.77964,4.78058,4.77819,4.78003,76000000.0
2008-08-04 04:05:00,4.77937,4.7813,4.77871,4.78026,67000000.0
2008-08-04 04:10:00,4.77937,4.78207,4.77925,4.78104,76000000.0
2008-08-04 04:15:00,4.77959,4.78177,4.77959,4.78056,80000000.0
2008-08-04 04:20:00,4.78137,4.7818,4.77959,4.78045,62000000.0
2008-08-04 04:25:00,4.78197,4.78225,4.78016,4.78107,72000000.0
2008-08-04 04:30:00,4.78064,4.78171,4.77989,4.78099,64000000.0
2008-08-04 04:35:00,4.78083,4.78194,4.78023,4.78179,66000000.0
2008-08-04 04:40:00,4.78056,4.78185,4.77995,4.78122,65000000.0
2008-08-04 04:45:00,4.78122,4.78182,4.77995,4.7801,66000000.0
2008-08-04 04:50:00,4.78,4.78176,4.77995,4.7805,60000000.0
2008-08-04 04:55:00,4.7819,4.7819,4.77936,4.77966,68000000.0
2008-08-04 05:00:00,4.77996,4.781,4.77872,4.77915,64000000.0
2008-08-04 05:05:00,4.78072,4.78138,4.77873,4.77873,70000000.0
2008-08-04 05:10:00,4.77982,4.78124,4.77862,4.77973,68000000.0
2008-08-04 05:15:00,4.78029,4.78142,4.77876,4.77954,63000000.0
2008-08-04 05:20:00,4.78009,4.78011,4.77718,4.77835,56000000.0
2008-08-04 05:25:00,4.77709,4.77942,4.77709,4.77923,60000000.0
2008-08-04 05:30:00,4.77892,4.77896,4.77706,4.77742,63000000.0
2008-08-04 05:35:00,4.77836,4.78003,4.77776,4.77943,69000000.0
2008-08-04 05:40:00,4.77978,4.78035,4.77776,4.77841,69000000.0
2008-08-04 05:45:00,4.77903,4.77998,4.77832,4.77941,64000000.0
2008-08-04 05:50:00,4.78029,4.78029,4.77776,4.77885,67000000.0
2008-08-04 05:55:00,4.77904,4.78007,4.77791,4.77914,79000000.0
2008-08-04 06:00:00,4.77849,4.78005,4.778,4.77976,72000000.0
2008-08-04 06:05:00,4.77941,4.77949,4.77743,4.77796,62000000.0
2008-08-04 06:10:00,4.77839,4.78042,4.7778,4.77928,62000000.0
2008-08-04 06:15:00,4.7796,4.78078,4.77888,4.78078,65000000.0
2008-08-04 06:20:00,4.78032,4.78213,4.77935,4.78139,88000000.0
2008-08-04 06:25:00,4.78048,4.78177,4.77984,4.78117,59000000.0
2008-08-04 06:30:00,4.78095,4.78249,4.7805,4.78098,58000000.0
2008-08-04 06:35:00,4.78082,4.78201,4.77921,4.78058,52000000.0
2008-08-04 06:40:00,4.78026,4.78153,4.77942,4.78075,68000000.0
2008-08-04 06:45:00,4.78104,4.78133,4.77949,4.78072,62000000.0
2008-08-04 06:50:00,4.78094,4.78094,4.77875,4.7798,66000000.0
2008-08-04 06:55:00,4.78045,4.78369,4.77907,4.78319,72000000.0
2008-08-04 07:00:00,4.78281,4.78326,4.78142,4.78145,65000000.0
2008-08-04 07:05:00,4.78247,4.78311,4.78013,4.78081,62000000.0
2008-08-04 07:10:00,4.78158,4.78263,4.77964,4.78088,67000000.0
2008-08-04 07:15:00,4.78104,4.78139,4.77925,4.78052,89000000.0
2008-08-04 07:20:00,4.78058,4.78153,4.77951,4.78142,70000000.0
2008-08-04 07:25:00,4.78114,4.78252,4.77985,4.78121,59000000.0
2008-08-04 07:30:00,4.78073,4.78179,4.77997,4.78013,63000000.0
2008-08-04 07:35:00,4.78027,4.78099,4.77947,4.77975,65000000.0
2008-08-04 07:40:00,4.77941,4.78103,4.77918,4.77995,64000000.0
2008-08-04 07:45:00,4.7806,4.78106,4.77902,4.78106,66000000.0
2008-08-04 07:50:00,4.7797,4.7808,4.77739,4.77932,65000000.0
2008-08-04 07:55:00,4.77842,4.77997,4.77819,4.77997,67000000.0
2008-08-04 08:00:00,4.77974,4.78179,4.77851,4.78,68000000.0
2008-08-04 08:05:00,4.7805,4.78109,4.77881,4.77932,71000000.0
2008-08-04 08:10:00,4.77968,4.78212,4.77898,4.78144,70000000.0
2008-08-04 08:15:00,4.78016,4.78352,4.78016,4.78303,70000000.0
2008-08-04 08:20:00,4.78392,4.78484,4.78233,4.7841,63000000.0
2008-08-04 08:25:00,4.78337,4.78615,4.78336,4.78479,66000000.0
2008-08-04 08:30:00,4.78606,4.78629,4.78357,4.78357,62000000.0
2008-08-04 08:35:00,4.78429,4.78431,4.78133,4.78262,72000000.0
2008-08-04 08:40:00,4.78251,4.78449,4.78172,4.78376,61000000.0
2008-08-04 08:45:00,4.78329,4.78436,4.78194,4.78321,68000000.0
2008-08-04 08:50:00,4.78427,4.78428,4.78142,4.78212,76000000.0
2008-08-04 08:55:00,4.78145,4.78318,4.78084,4.78171,70000000.0
2008-08-04 09:00:00,4.78163,4.78418,4.781,4.78418,71000000.0
2008-08-04 09:05:00,4.78201,4.78419,4.78129,4.78285,63000000.0
2008-08-04 09:10:00,4.78175,4.78353,4.77957,4.77979,66000000.0
2008-08-04 09:15:00,4.78072,4.78171,4.77877,4.77884,67000000.0
2008-08-04 09:20:00,4.78069,4.78093,4.77774,4.77997,76000000.0
2008-08-04 09:25:00,4.77963,4.78021,4.7779,4.7786,65000000.0
2008-08-04 09:30:00,4.77968,4.7808,4.77878,4.7808,67000000.0
2008-08-04 09:35:00,4.77921,4.78224,4.77916,4.78163,63000000.0
2008-08-04 09:40:00,4.78206,4.78326,4.78114,4.78255,61000000.0
2008-08-04 09:45:00,4.78189,4.78268,4.78058,4.78215,58000000.0
2008-08-04 09:50:00,4.78032,4.78207,4.77986,4.78095,73000000.0
2008-08-04 09:55:00,4.78184,4.78221,4.78021,4.78141,72000000.0
2008-08-04 10:00:00,4.78155,4.78209,4.77896,4.77955,66000000.0
2008-08-04 10:05:00,4.78083,4.78083,4.7776,4.7778,86000000.0
2008-08-04 10:10:00,4.77918,4.78056,4.77715,4.77888,60000000.0
2008-08-04 10:15:00,4.77768,4.77918,4.77668,4.77774,76000000.0
2008-08-04 10:20:00,4.77865,4.78095,4.7773,4.78011,64000000.0
2008-08-04 10:25:00,4.77974,4.78082,4.7786,4.77925,63000000.0
2008-08-04 10:30:00,4.78013,4.78013,4.77775,4.77951,62000000.0
2008-08-04 10:35:00,4.77836,4.77938,4.77601,4.77601,55000000.0
2008-08-04 10:40:00,4.77598,4.77856,4.77497,4.77843,71000000.0
2008-08-04 10:45:00,4.77825,4.7786,4.77665,4.77835,57000000.0
2008-08-04 10:50:00,4.77806,4.77994,4.77645,4.77812,73000000.0
2008-08-04 10:55:00,4.77956,4.78106,4.77872,4.78071,62000000.0
2008-08-04 11:00:00,4.78124,4.78298,4.7797,4.78178,52000000.0
2008-08-04 11:05:00,4.78087,4.78297,4.78012,4.78012,66000000.0
2008-08-04 11:10:00,4.78051,4.78185,4.77865,4.77891,59000000.0
2008-08-04 11:15:00,4.77942,4.78175,4.77823,4.7797,86000000.0
2008-08-04 11:20:00,4.78068,4.78158,4.77913,4.78082,78000000.0
2008-08-04 11:25:00,4.78099,4.78151,4.77972,4.78075,53000000.0
2008-08-04 11:30:00,4.77937,4.78103,4.77847,4.77959,51000000.0
2008-08-04 11:35:00,4.77878,4.78055,4.77845,4.77988,65000000.0
2008-08-04 11:40:00,4.78095,4.78196,4.7792,4.78165,66000000.0
2008-08-04 11:45:00,4.77984,4.78367,4.7797,4.78297,64000000.0
2008-08-04 11:50:00,4.78334,4.78454,4.78196,4.78295,70000000.0
2008-08-04 11:55:00,4.78309,4.78406,4.78093,4.78376,61000000.0
2008-08-04 12:00:00,4.78299,4.78426,4.78134,4.78322,74000000.0
2008-08-04 12:05:00,4.7836,4.78559,4.78191,4.78478,75000000.0
2008-08-04 12:10:00,4.78329,4.7858,4.78289,4.78355,81000000.0
2008-08-04 12:15:00,4.78334,4.78528,4.78238,4.78478,62000000.0
2008-08-04 12:20:00,4.78395,4.78453,4.78156,4.78244,52000000.0
2008-08-04 12:25:00,4.78297,4.78373,4.78142,4.78269,68000000.0
2008-08-04 12:30:00,4.78296,4.78435,4.7821,4.7841,71000000.0
2008-08-04 12:35:00,4.7837,4.7837,4.78162,4.78191,59000000.0
2008-08-04 12:40:00,4.78288,4.78313,4.77824,4.77921,68000000.0
2008-08-04 12:45:00,4.78014,4.78121,4.77814,4.78024,61000000.0
2008-08-04 12:50:00,4.7795,4.78033,4.77696,4.77696,68000000.0
2008-08-04 12:55:00,4.77872,4.77958,4.77686,4.77882,76000000.0
2008-08-04 13:00:00,4.77854,4.77957,4.77532,4.77641,71000000.0
2008-08-04 13:05:00,4.77627,4.77805,4.77507,4.77735,60000000.0
2008-08-04 13:10:00,4.77775,4.77899,4.77629,4.77787,56000000.0
2008-08-04 13:15:00,4.77732,4.77953,4.77732,4.77736,77000000.0
2008-08-04 13:20:00,4.77799,4.77921,4.77665,4.77888,63000000.0
2008-08-04 13:25:00,4.77863,4.78048,4.77779,4.78013,60000000.0
2008-08-04 13:30:00,4.7802,4.78182,4.77934,4.78069,65000000.0
2008-08-04 13:35:00,4.7809,4.7827,4.7803,4.78267,52000000.0
2008-08-04 13:40:00,4.78289,4.78362,4.78112,4.7834,76000000.0
2008-08-04 13:45:00,4.78295,4.78312,4.78043,4.78285,56000000.0
2008-08-04 13:50:00,4.78317,4.78317,4.78075,4.78195,60000000.0
2008-08-04 13:55:00,4.78213,4.78367,4.78091,4.78184,72000000.0
2008-08-04 14:00:00,4.78331,4.78513,4.78265,4.78436,59000000.0
2008-08-04 14:05:00,4.78268,4.78434,4.78193,4.78354,58000000.0
2008-08-04 14:10:00,4.78459,4.78691,4.78276,4.78556,64000000.0
2008-08-04 14:15:00,4.78699,4.78723,4.78509,4.78614,55000000.0
2008-08-04 14:20:00,4.78629,4.78698,4.78268,4.78268,65000000.0
2008-08-04 14:25:00,4.78482,4.78491,4.78235,4.78235,55000000.0
2008-08-04 14:30:00,4.78458,4.7897,4.78362,4.7883,62000000.0
2008-08-04 14:35:00,4.78745,4.78878,4.78472,4.78517,78000000.0
2008-08-04 14:40:00,4.78688,4.78859,4.78549,4.78581,63000000.0
2008-08-04 14:45:00,4.78559,4.78614,4.78245,4.7837,79000000.0
2008-08-04 14:50:00,4.78459,4.78709,4.78321,4.7864,77000000.0
2008-08-04 14:55:00,4.78605,4.78783,4.78425,4.78558,81000000.0
2008-08-04 15:00:00,4.7862,4.7862,4.78393,4.78459,62000000.0
2008-08-04 15:05:00,4.78427,4.78503,4.78267,4.78469,66000000.0
2008-08-04 15:10:00,4.78459,4.78549,4.78321,4.78388,65000000.0
2008-08-04 15:15:00,4.78522,4.78719,4.78278,4.78363,70000000.0
2008-08-04 15:20:00,4.78332,4.78489,4.7827,4.78452,64000000.0
2008-08-04 15:25:00,4.78405,4.78437,4.78104,4.78266,61000000.0
2008-08-04 15:30:00,4.78157,4.7839,4.78157,4.78385,57000000.0
2008-08-04 15:35:00,4.7824,4.78462,4.78123,4.78361,70000000.0
2008-08-04 15:40:00,4.78436,4.78436,4.78052,4.78105,56000000.0
2008-08-04 15:45:00,4.78044,4.7813,4.77764,4.77944,63000000.0
2008-08-04 15:50:00,4.77993,4.78101,4.77796,4.78021,61000000.0
2008-08-04 15:55:00,4.7808,4.78221,4.7795,4.78056,63000000.0
2008-08-04 16:00:00,4.78025,4.78206,4.77701,4.77812,52000000.0
2008-08-04 16:05:00,4.77738,4.77996,4.77683,4.77816,68000000.0
2008-08-04 16:10:00,4.7789,4.779,4.77338,4.77529,62000000.0
2008-08-04 16:15:00,4.77288,4.77371,4.7684,4.76914,64000000.0
2008-08-04 16:20:00,4.76804,4.76917,4.76649,4.76865,60000000.0
2008-08-04 16:25:00,4.7691,4.77116,4.76803,4.76989,74000000.0
2008-08-04 16:30:00,4.77092,4.77185,4.76911,4.77065,64000000.0
2008-08-04 16:35:00,4.771,4.77235,4.76916,4.77113,76000000.0
2008-08-04 16:40:00,4.77114,4.77225,4.76975,4.77116,63000000.0
2008-08-04 16:45:00,4.77022,4.77195,4.76941,4.77172,67000000.0
2008-08-04 16:50:00,4.77091,4.77306,4.76995,4.77072,71000000.0
2008-08-04 16:55:00,4.77139,4.77472,4.77018,4.77331,61000000.0
2008-08-04 17:00:00,4.77396,4.77456,4.77142,4.77336,49000000.0
2008-08-04 17:05:00,4.77303,4.77417,4.77082,4.77168,72000000.0
2008-08-04 17:10:00,4.77201,4.77305,4.77006,4.77114,55000000.0
2008-08-04 17:15:00,4.77172,4.77398,4.76989,4.77369,62000000.0
2008-08-04 17:20:00,4.77375,4.77544,4.77297,4.77527,72000000.0
2008-08-04 17:25:00,4.77385,4.77702,4.77385,4.77506,57000000.0
2008-08-04 17:30:00,4.77462,4.7837,4.77405,4.7825,60000000.0
2008-08-04 17:35:00,4.78309,4.78558,4.78006,4.78554,60000000.0
2008-08-04 17:40:00,4.78571,4.78733,4.78231,4.78396,74000000.0
2008-08-04 17:45:00,4.78544,4.78636,4.78231,4.78481,70000000.0
2008-08-04 17:50:00,4.78533,4.78638,4.78405,4.78587,50000000.0
2008-08-04 17:55:00,4.78454,4.78763,4.78454,4.78522,75000000.0
2008-08-04 18:00:00,4.78589,4.78771,4.78492,4.785,68000000.0
2008-08-04 18:05:00,4.78496,4.78673,4.78377,4.78483,74000000.0
2008-08-04 18:10:00,4.78394,4.78803,4.78394,4.78662,76000000.0
2008-08-04 18:15:00,4.78672,4.78761,4.78435,4.78653,74000000.0
2008-08-04 18:20:00,4.78514,4.78673,4.78301,4.78301,85000000.0
2008-08-04 18:25:00,4.78472,4.78499,4.78304,4.78372,69000000.0
2008-08-04 18:30:00,4.78485,4.7857,4.7835,4.78509,68000000.0
2008-08-04 18:35:00,4.78488,4.78577,4.78144,4.78356,74000000.0
2008-08-04 18:40:00,4.78285,4.78382,4.78122,4.78348,72000000.0
2008-08-04 18:45:00,4.7834,4.78483,4.78168,4.78223,67000000.0
2008-08-04 18:50:00,4.78375,4.78482,4.78212,4.78314,66000000.0
2008-08-04 18:55:00,4.78403,4.78403,4.78152,4.78152,62000000.0
2008-08-04 19:00:00,4.7825,4.78336,4.78097,4.78162,70000000.0
2008-08-04 19:05:00,4.78231,4.78327,4.78155,4.78226,81000000.0
2008-08-04 19:10:00,4.78273,4.78464,4.78209,4.78424,76000000.0
2008-08-04 19:15:00,4.78491,4.7855,4.78249,4.7855,58000000.0
2008-08-04 19:20:00,4.78473,4.78534,4.78377,4.7843,56000000.0
2008-08-04 19:25:00,4.78428,4.78474,4.78268,4.7839,62000000.0
2008-08-04 19:30:00,4.78306,4.78443,4.78226,4.78325,56000000.0
2008-08-04 19:35:00,4.78392,4.78401,4.78213,4.78254,64000000.0
2008-08-04 19:40:00,4.78313,4.78386,4.78197,4.78274,59000000.0
2008-08-04 19:45:00,4.78347,4.78406,4.78115,4.78271,58000000.0
2008-08-04 19:50:00,4.78318,4.78402,4.78211,4.78272,73000000.0
2008-08-04 19:55:00,4.78294,4.78399,4.78176,4.7824,65000000.0
2008-08-04 20:00:00,4.7824,4.78306,4.78046,4.78155,62000000.0
2008-08-04 20:05:00,4.78125,4.78278,4.77949,4.78048,67000000.0
2008-08-04 20:10:00,4.78009,4.78131,4.77939,4.77939,59000000.0
2008-08-04 20:15:00,4.78037,4.78092,4.77942,4.78045,55000000.0
2008-08-04 20:20:00,4.7806,4.7812,4.77914,4.77981,63000000.0
2008-08-04 20:25:00,4.78007,4.78126,4.77946,4.78013,61000000.0
2008-08-04 20:30:00,4.77997,4.78204,4.77962,4.78051,78000000.0
2008-08-04 20:35:00,4.78053,4.78135,4.77927,4.78056,76000000.0
2008-08-04 20:40:00,4.78042,4.78097,4.7789,4.7803,80000000.0
2008-08-04 20:45:00,4.78112,4.7818,4.78019,4.78111,82000000.0
2008-08-04 20:50:00,4.78124,4.78143,4.77922,4.77957,59000000.0
2008-08-04 20:55:00,4.78008,4.78087,4.77927,4.78047,58000000.0
2008-08-04 21:00:00,4.78041,4.78118,4.77876,4.78002,64000000.0
2008-08-04 21:05:00,4.78072,4.78109,4.77937,4.78106,56000000.0
2008-08-04 21:10:00,4.78032,4.78159,4.77938,4.77988,69000000.0
2008-08-04 21:15:00,4.78154,4.78163,4.77905,4.78056,71000000.0
2008-08-04 21:20:00,4.77928,4.78084,4.7789,4.7789,72000000.0
2008-08-04 21:25:00,4.77966,4.78062,4.77902,4.77975,58000000.0
2008-08-04 21:30:00,4.77955,4.78084,4.77878,4.78084,71000000.0
2008-08-04 21:35:00,4.78102,4.78114,4.77927,4.78059,68000000.0
2008-08-04 21:40:00,4.7813,4.7813,4.77906,4.77969,69000000.0
2008-08-04 21:45:00,4.78053,4.78138,4.7791,4.78025,73000000.0
2008-08-04 21:50:00,4.77999,4.78163,4.77977,4.78044,81000000.0
2008-08-04 21:55:00,4.78025,4.78204,4.77987,4.78117,77000000.0
2008-08-04 22:00:00,4.78103,4.78197,4.77998,4.78083,70000000.0
2008-08-04 22:05:00,4.7806,4.7829,4.7806,4.78257,62000000.0
2008-08-04 22:10:00,4.78333,4.78392,4.78193,4.78247,77000000.0
2008-08-04 22:15:00,4.7834,4.78419,4.78186,4.78241,61000000.0
2008-08-04 22:20:00,4.78158,4.78331,4.78158,4.7819,78000000.0
2008-08-04 22:25:00,4.78312,4.78389,4.78174,4.78231,76000000.0
2008-08-04 22:30:00,4.78218,4.78356,4.78132,4.78253,66000000.0
2008-08-04 22:35:00,4.78245,4.78371,4.7815,4.78371,79000000.0
2008-08-04 22:40:00,4.78254,4.78393,4.78158,4.78215,67000000.0
2008-08-04 22:45:00,4.7828,4.7843,4.78213,4.78415,59000000.0
2008-08-04 22:50:00,4.7843,4.7843,4.78179,4.7831,72000000.0
2008-08-04 22:55:00,4.78305,4.78464,4.78204,4.7836,62000000.0
2008-08-04 23:00:00,4.78363,4.78522,4.78273,4.7844,65000000.0
2008-08-04 23:05:00,4.7838,4.78559,4.7838,4.78431,71000000.0
2008-08-04 23:10:00,4.78415,4.78491,4.78251,4.7834,63000000.0
2008-08-04 23:15:00,4.78341,4.78466,4.78239,4.78378,54000000.0
2008-08-04 23:20:00,4.78287,4.78495,4.78252,4.78335,64000000.0
2008-08-04 23:25:00,4.7827,4.78443,4.7827,4.78273,66000000.0
2008-08-04 23:30:00,4.78417,4.78505,4.78215,4.7848,53000000.0
2008-08-04 23:35:00,4.78527,4.78583,4.78426,4.78492,62000000.0
2008-08-04 23:40:00,4.78415,4.78659,4.78395,4.78543,57000000.0
2008-08-04 23:45:00,4.78479,4.78602,4.78308,4.78409,77000000.0
2008-08-04 23:50:00,4.78394,4.78583,4.78366,4.78366,66000000.0
2008-08-04 23:55:00,4.78394,4.78565,4.78325,4.78518,70000000.0
2008-08-05 00:00:00,4.78546,4.78572,4.7838,4.78466,63000000.0
2008-08-05 00:05:00,4.78493,4.78564,4.78404,4.7851,74000000.0
2008-08-05 00:10:00,4.78491,4.78609,4.7847,4.78529,53000000.0
2008-08-05 00:15:00,4.78551,4.78551,4.78396,4.78441,82000000.0
2008-08-05 00:20:00,4.78522,4.78555,4.78398,4.78536,60000000.0
2008-08-05 00:25:00,4.78549,4.78558,4.78429,4.78445,68000000.0
2008-08-05 00:30:00,4.78473,4.78568,4.78341,4.78363,71000000.0
2008-08-05 00:35:00,4.78542,4.78543,4.78384,4.78433,62000000.0
2008-08-05 00:40:00,4.78531,4.78532,4.78351,4.78458,50000000.0
2008-08-05 00:45:00,4.78496,4.78518,4.78378,4.78488,80000000.0
2008-08-05 00:50:00,4.78462,4.7849,4.78315,4.78375,68000000.0
2008-08-05 00:55:00,4.78295,4.78474,4.78295,4.78366,67000000.0
2008-08-05 01:00:00,4.78461,4.7854,4.78403,4.78489,65000000.0
2008-08-05 01:05:00,4.78511,4.78533,4.78399,4.78426,66000000.0
2008-08-05 01:10:00,4.78427,4.78558,4.78344,4.78555,69000000.0
2008-08-05 01:15:00,4.78467,4.7856,4.78404,4.78443,69000000.0
2008-08-05 01:20:00,4.78458,4.78552,4.78325,4.78526,71000000.0
2008-08-05 01:25:00,4.78478,4.78562,4.78403,4.78504,64000000.0
2008-08-05 01:30:00,4.78504,4.78659,4.7842,4.78568,59000000.0
2008-08-05 01:35:00,4.78444,4.78657,4.78444,4.78544,74000000.0
2008-08-05 01:40:00,4.78591,4.78702,4.78515,4.78568,70000000.0
2008-08-05 01:45:00,4.7868,4.78725,4.78565,4.78628,74000000.0
2008-08-05 01:50:00,4.78715,4.78731,4.78492,4.78641,73000000.0
2008-08-05 01:55:00,4.78691,4.78836,4.78569,4.78629,69000000.0
2008-08-05 02:00:00,4.7868,4.78885,4.78657,4.78693,61000000.0
2008-08-05 02:05:00,4.78746,4.78989,4.78718,4.78916,67000000.0
2008-08-05 02:10:00,4.789,4.79063,4.78843,4.78996,68000000.0
2008-08-05 02:15:00,4.78973,4.79116,4.789,4.789,72000000.0
2008-08-05 02:20:00,4.78966,4.79153,4.78923,4.79047,71000000.0
2008-08-05 02:25:00,4.79067,4.79172,4.79005,4.79061,68000000.0
2008-08-05 02:30:00,4.79277,4.79319,4.79096,4.79096,70000000.0
2008-08-05 02:35:00,4.79078,4.79429,4.79078,4.79429,59000000.0
2008-08-05 02:40:00,4.79466,4.79529,4.79307,4.79483,63000000.0
2008-08-05 02:45:00,4.79575,4.79609,4.79384,4.79493,55000000.0
2008-08-05 02:50:00,4.79336,4.79482,4.79308,4.79451,70000000.0
2008-08-05 02:55:00,4.79525,4.79591,4.7939,4.7947,63000000.0
2008-08-05 03:00:00,4.79396,4.79516,4.79313,4.79398,66000000.0
2008-08-05 03:05:00,4.79328,4.79482,4.79301,4.79325,60000000.0
2008-08-05 03:10:00,4.79402,4.79474,4.79331,4.79474,63000000.0
2008-08-05 03:15:00,4.79358,4.79462,4.79299,4.79299,61000000.0
2008-08-05 03:20:00,4.79359,4.79404,4.79263,4.79345,80000000.0
2008-08-05 03:25:00,4.79156,4.79305,4.79156,4.79254,64000000.0
2008-08-05 03:30:00,4.79237,4.79337,4.79137,4.793,66000000.0
2008-08-05 03:35:00,4.79347,4.79465,4.7925,4.79367,60000000.0
2008-08-05 03:40:00,4.79406,4.7981,4.79357,4.79715,65000000.0
2008-08-05 03:45:00,4.79827,4.79828,4.79654,4.79702,63000000.0
2008-08-05 03:50:00,4.79708,4.79757,4.79582,4.79746,62000000.0
2008-08-05 03:55:00,4.79672,4.79772,4.79565,4.79667,70000000.0
2008-08-05 04:00:00,4.79619,4.79732,4.79549,4.79636,76000000.0
2008-08-05 04:05:00,4.79647,4.7978,4.79575,4.79679,67000000.0
2008-08-05 04:10:00,4.79622,4.79837,4.79576,4.79792,76000000.0
2008-08-05 04:15:00,4.79809,4.79928,4.79714,4.79788,80000000.0
2008-08-05 04:20:00,4.79821,4.79832,4.79667,4.79678,62000000.0
2008-08-05 04:25:00,4.79775,4.79812,4.79603,4.79727,72000000.0
2008-08-05 04:30:00,4.79732,4.79843,4.7964,4.7964,64000000.0
2008-08-05 04:35:00,4.79775,4.79823,4.79628,4.7974,66000000.0
2008-08-05 04:40:00,4.7974,4.7984,4.79589,4.79698,65000000.0
2008-08-05 04:45:00,4.79661,4.79847,4.79648,4.79754,66000000.0
2008-08-05 04:50:00,4.79649,4.79794,4.79616,4.79665,60000000.0
2008-08-05 04:55:00,4.79699,4.79779,4.79621,4.79666,68000000.0
2008-08-05 05:00:00,4.7965,4.79709,4.79526,4.79678,64000000.0
2008-08-05 05:05:00,4.79687,4.79721,4.79559,4.79682,70000000.0
2008-08-05 05:10:00,4.79323,4.79774,4.79323,4.79657,68000000.0
2008-08-05 05:15:00,4.79635,4.79778,4.79593,4.79681,63000000.0
2008-08-05 05:20:00,4.79634,4.79729,4.79535,4.79616,56000000.0
2008-08-05 05:25:00,4.79611,4.79758,4.79551,4.79692,60000000.0
2008-08-05 05:30:00,4.79644,4.79823,4.79611,4.79624,63000000.0
2008-08-05 05:35:00,4.79609,4.79751,4.79564,4.79713,69000000.0
2008-08-05 05:40:00,4.79726,4.7974,4.79553,4.79699,69000000.0
2008-08-05 05:45:00,4.79593,4.79699,4.79522,4.79612,64000000.0
2008-08-05 05:50:00,4.79648,4.79741,4.79569,4.79647,67000000.0
2008-08-05 05:55:00,4.7965,4.79767,4.79593,4.79655,79000000.0
2008-08-05 06:00:00,4.79676,4.79776,4.79596,4.79605,72000000.0
2008-08-05 06:05:00,4.79589,4.79729,4.79565,4.7962,62000000.0
2008-08-05 06:10:00,4.79628,4.79734,4.79558,4.79633,62000000.0
2008-08-05 06:15:00,4.79658,4.79726,4.79556,4.79684,65000000.0
2008-08-05 06:20:00,4.79702,4.79851,4.79626,4.79734,88000000.0
2008-08-05 06:25:00,4.79686,4.79789,4.79634,4.79718,59000000.0
2008-08-05 06:30:00,4.7969,4.7996,4.79687,4.79932,58000000.0
2008-08-05 06:35:00,4.79858,4.80021,4.79749,4.79866,52000000.0
2008-08-05 06:40:00,4.79868,4.79868,4.79591,4.79687,68000000.0
2008-08-05 06:45:00,4.79702,4.79784,4.79579,4.79631,62000000.0
2008-08-05 06:50:00,4.79626,4.79824,4.79609,4.7977,66000000.0
2008-08-05 06:55:00,4.79737,4.79916,4.7959,4.79688,72000000.0
2008-08-05 07:00:00,4.79748,4.79959,4.79589,4.79842,65000000.0
2008-08-05 07:05:00,4.79889,4.79986,4.79622,4.79788,62000000.0
2008-08-05 07:10:00,4.79828,4.79838,4.79613,4.79778,67000000.0
2008-08-05 07:15:00,4.79789,4.80038,4.79615,4.79918,89000000.0
2008-08-05 07:20:00,4.79915,4.79915,4.79663,4.7979,70000000.0
2008-08-05 07:25:00,4.79781,4.79847,4.79615,4.79668,59000000.0
2008-08-05 07:30:00,4.79697,4.79825,4.79577,4.7961,63000000.0
2008-08-05 07:35:00,4.79792,4.79844,4.79623,4.79836,65000000.0
2008-08-05 07:40:00,4.79828,4.79832,4.79563,4.79582,64000000.0
2008-08-05 07:45:00,4.79627,4.79773,4.7931,4.79332,66000000.0
2008-08-05 07:50:00,4.79357,4.79522,4.79296,4.795,65000000.0
2008-08-05 07:55:00,4.79496,4.79647,4.79403,4.7962,67000000.0
2008-08-05 08:00:00,4.79561,4.79734,4.79387,4.79422,68000000.0
2008-08-05 08:05:00,4.79379,4.7963,4.79304,4.79493,71000000.0
2008-08-05 08:10:00,4.795,4.79698,4.79393,4.79454,70000000.0
2008-08-05 08:15:00,4.79596,4.79611,4.79346,4.79521,70000000.0
2008-08-05 08:20:00,4.79561,4.79561,4.79167,4.793,63000000.0
2008-08-05 08:25:00,4.79344,4.79486,4.79255,4.79319,66000000.0
2008-08-05 08:30:00,4.79463,4.79697,4.79248,4.79608,62000000.0
2008-08-05 08:35:00,4.79753,4.79853,4.7954,4.79587,72000000.0
2008-08-05 08:40:00,4.79699,4.79888,4.79444,4.79444,61000000.0
2008-08-05 08:45:00,4.79564,4.79723,4.79462,4.7953,68000000.0
2008-08-05 08:50:00,4.79659,4.79659,4.79356,4.7936,76000000.0
2008-08-05 08:55:00,4.79418,4.79558,4.79295,4.79358,70000000.0
2008-08-05 09:00:00,4.79427,4.79877,4.79347,4.79877,71000000.0
2008-08-05 09:05:00,4.79877,4.79938,4.796,4.7988,63000000.0
2008-08-05 09:10:00,4.79885,4.80284,4.79834,4.80184,66000000.0
2008-08-05 09:15:00,4.79951,4.80193,4.79793,4.79805,67000000.0
2008-08-05 09:20:00,4.79807,4.80038,4.79669,4.79978,76000000.0
2008-08-05 09:25:00,4.79791,4.80005,4.79791,4.80005,65000000.0
2008-08-05 09:30:00,4.79876,4.80015,4.79726,4.79858,67000000.0
2008-08-05 09:35:00,4.7986,4.80185,4.79744,4.80178,63000000.0
2008-08-05 09:40:00,4.80272,4.80551,4.80164,4.80408,61000000.0
2008-08-05 09:45:00,4.80351,4.80498,4.80125,4.80341,58000000.0
2008-08-05 09:50:00,4.80534,4.80734,4.80416,4.80624,73000000.0
2008-08-05 09:55:00,4.80679,4.80817,4.80517,4.80772,72000000.0
2008-08-05 10:00:00,4.80678,4.80925,4.804,4.8053,66000000.0
2008-08-05 10:05:00,4.80549,4.80575,4.80336,4.80473,86000000.0
2008-08-05 10:10:00,4.80439,4.80706,4.80327,4.80614,60000000.0
2008-08-05 10:15:00,4.80514,4.80741,4.80431,4.8065,76000000.0
2008-08-05 10:20:00,4.808,4.80884,4.8034,4.80525,64000000.0
2008-08-05 10:25:00,4.8052,4.80553,4.80358,4.80547,63000000.0
2008-08-05 10:30:00,4.80361,4.80647,4.80298,4.80645,62000000.0
2008-08-05 10:35:00,4.80625,4.81124,4.80577,4.81071,55000000.0
2008-08-05 10:40:00,4.80903,4.81014,4.80562,4.80803,71000000.0
2008-08-05 10:45:00,4.80865,4.81078,4.80645,4.81061,57000000.0
2008-08-05 10:50:00,4.81101,4.81101,4.80609,4.80965,73000000.0
2008-08-05 10:55:00,4.80897,4.80982,4.80587,4.80725,62000000.0
2008-08-05 11:00:00,4.80846,4.81051,4.80691,4.80765,52000000.0
2008-08-05 11:05:00,4.80951,4.80951,4.80548,4.80771,66000000.0
2008-08-05 11:10:00,4.80745,4.80781,4.80508,4.8052,59000000.0
2008-08-05 11:15:00,4.80578,4.80924,4.80475,4.80924,86000000.0
2008-08-05 11:20:00,4.8094,4.81101,4.80746,4.80816,78000000.0
2008-08-05 11:25:00,4.80827,4.80966,4.80719,4.80966,53000000.0
2008-08-05 11:30:00,4.80964,4.8099,4.80738,4.80773,51000000.0
2008-08-05 11:35:00,4.80896,4.81002,4.80649,4.80728,65000000.0
2008-08-05 11:40:00,4.80716,4.80778,4.80503,4.80618,66000000.0
2008-08-05 11:45:00,4.80571,4.80817,4.80558,4.80751,64000000.0
2008-08-05 11:50:00,4.80705,4.80868,4.8063,4.80702,70000000.0
2008-08-05 11:55:00,4.80731,4.80919,4.80675,4.80854,61000000.0
2008-08-05 12:00:00,4.80724,4.80996,4.80699,4.80934,74000000.0
2008-08-05 12:05:00,4.80871,4.8108,4.80746,4.80847,75000000.0
2008-08-05 12:10:00,4.80963,4.80971,4.80744,4.80971,81000000.0
2008-08-05 12:15:00,4.80957,4.81015,4.80735,4.80897,62000000.0
2008-08-05 12:20:00,4.80981,4.8099,4.80666,4.80785,52000000.0
2008-08-05 12:25:00,4.80778,4.80886,4.8055,4.80686,68000000.0
2008-08-05 12:30:00,4.80732,4.8084,4.80556,4.80726,71000000.0
2008-08-05 12:35:00,4.80724,4.8089,4.80502,4.80837,59000000.0
2008-08-05 12:40:00,4.80674,4.80944,4.80673,4.80836,68000000.0
2008-08-05 12:45:00,4.80916,4.80931,4.80718,4.80922,61000000.0
2008-08-05 12:50:00,4.8097,4.80988,4.80758,4.80845,68000000.0
2008-08-05 12:55:00,4.80776,4.80957,4.80715,4.80908,76000000.0
2008-08-05 13:00:00,4.80868,4.81023,4.80769,4.80982,71000000.0
2008-08-05 13:05:00,4.80838,4.81026,4.80723,4.81015,60000000.0
2008-08-05 13:10:00,4.8092,4.81317,4.80872,4.81317,56000000.0
2008-08-05 13:15:00,4.81395,4.81492,4.81081,4.81279,77000000.0
2008-08-05 13:20:00,4.8121,4.81446,4.81146,4.81182,63000000.0
2008-08-05 13:25:00,4.81384,4.81731,4.81291,4.81421,60000000.0
2008-08-05 13:30:00,4.8146,4.81808,4.81421,4.81676,65000000.0
2008-08-05 13:35:00,4.81738,4.81854,4.81441,4.81602,52000000.0
2008-08-05 13:40:00,4.81661,4.81702,4.81415,4.8166,76000000.0
2008-08-05 13:45:00,4.8169,4.81775,4.81307,4.81475,56000000.0
2008-08-05 13:50:00,4.81426,4.81446,4.81241,4.81336,60000000.0
2008-08-05 13:55:00,4.81281,4.81431,4.81102,4.81193,72000000.0
2008-08-05 14:00:00,4.81006,4.81299,4.80957,4.81145,59000000.0
2008-08-05 14:05:00,4.81145,4.81283,4.8102,4.81154,58000000.0
2008-08-05 14:10:00,4.81188,4.81302,4.81056,4.81167,64000000.0
2008-08-05 14:15:00,4.81003,4.8118,4.80846,4.81036,55000000.0
2008-08-05 14:20:00,4.80996,4.81496,4.80996,4.8126,65000000.0
2008-08-05 14:25:00,4.81388,4.81545,4.81283,4.81385,55000000.0
2008-08-05 14:30:00,4.8122,4.81385,4.80971,4.81038,62000000.0
2008-08-05 14:35:00,4.81195,4.81348,4.81028,4.81274,78000000.0
2008-08-05 14:40:00,4.81242,4.81398,4.8113,4.81398,63000000.0
2008-08-05 14:45:00,4.81275,4.81415,4.81192,4.81271,79000000.0
2008-08-05 14:50:00,4.81218,4.81444,4.81155,4.81444,77000000.0
2008-08-05 14:55:00,4.81241,4.81486,4.8123,4.81364,81000000.0
2008-08-05 15:00:00,4.8147,4.8147,4.8112,4.81275,62000000.0
2008-08-05 15:05:00,4.81196,4.8138,4.81087,4.81295,66000000.0
2008-08-05 15:10:00,4.81328,4.81441,4.81221,4.81283,65000000.0
2008-08-05 15:15:00,4.81392,4.81392,4.81101,4.81193,70000000.0
2008-08-05 15:20:00,4.81119,4.81312,4.81059,4.81273,64000000.0
2008-08-05 15:25:00,4.81239,4.8131,4.81017,4.81017,61000000.0
2008-08-05 15:30:00,4.81129,4.81196,4.80964,4.81141,57000000.0
2008-08-05 15:35:00,4.81102,4.81229,4.80958,4.81229,70000000.0
2008-08-05 15:40:00,4.81185,4.81238,4.80903,4.81117,56000000.0
2008-08-05 15:45:00,4.81118,4.81302,4.80944,4.81146,63000000.0
2008-08-05 15:50:00,4.81156,4.81192,4.80947,4.81164,61000000.0
2008-08-05 15:55:00,4.81083,4.81148,4.80931,4.81036,63000000.0
2008-08-05 16:00:00,4.81018,4.81369,4.81018,4.81253,52000000.0
2008-08-05 16:05:00,4.81204,4.81266,4.81019,4.81105,68000000.0
2008-08-05 16:10:00,4.81164,4.81277,4.80952,4.81222,62000000.0
2008-08-05 16:15:00,4.81213,4.81241,4.80922,4.81034,64000000.0
2008-08-05 16:20:00,4.80985,4.81328,4.80985,4.81181,60000000.0
2008-08-05 16:25:00,4.81119,4.81286,4.81016,4.81098,74000000.0
2008-08-05 16:30:00,4.812,4.81271,4.80968,4.80989,64000000.0
2008-08-05 16:35:00,4.81025,4.81204,4.80918,4.81007,76000000.0
2008-08-05 16:40:00,4.81146,4.81388,4.81,4.81246,63000000.0
2008-08-05 16:45:00,4.81313,4.81409,4.81165,4.8122,67000000.0
2008-08-05 16:50:00,4.81197,4.81452,4.81102,4.81209,71000000.0
2008-08-05 16:55:00,4.81018,4.81218,4.80924,4.81218,61000000.0
2008-08-05 17:00:00,4.81118,4.81523,4.81087,4.8151,49000000.0
2008-08-05 17:05:00,4.81422,4.81832,4.8135,4.8174,72000000.0
2008-08-05 17:10:00,4.81578,4.8175,4.81489,4.81594,55000000.0
2008-08-05 17:15:00,4.81636,4.81786,4.81522,4.81678,62000000.0
2008-08-05 17:20:00,4.81651,4.82013,4.81631,4.81858,72000000.0
2008-08-05 17:25:00,4.81875,4.81879,4.81636,4.81756,57000000.0
2008-08-05 17:30:00,4.81716,4.82055,4.81716,4.81892,60000000.0
2008-08-05 17:35:00,4.81848,4.81969,4.81676,4.81775,60000000.0
2008-08-05 17:40:00,4.81723,4.82064,4.81692,4.81937,74000000.0
2008-08-05 17:45:00,4.81889,4.82046,4.81658,4.81764,70000000.0
2008-08-05 17:50:00,4.81797,4.81826,4.81594,4.81594,50000000.0
2008-08-05 17:55:00,4.81629,4.81809,4.81575,4.8169,75000000.0
2008-08-05 18:00:00,4.81803,4.81803,4.81535,4.81749,68000000.0
2008-08-05 18:05:00,4.81664,4.81839,4.81536,4.81674,74000000.0
2008-08-05 18:10:00,4.81716,4.81943,4.81666,4.81779,76000000.0
2008-08-05 18:15:00,4.81866,4.8191,4.81552,4.81617,74000000.0
2008-08-05 18:20:00,4.81639,4.81699,4.81458,4.81563,85000000.0
2008-08-05 18:25:00,4.81654,4.81688,4.81458,4.81503,69000000.0
2008-08-05 18:30:00,4.81628,4.81864,4.81555,4.8184,68000000.0
2008-08-05 18:35:00,4.81821,4.81917,4.81686,4.81905,74000000.0
2008-08-05 18:40:00,4.81895,4.8193,4.81603,4.81645,72000000.0
2008-08-05 18:45:00,4.81695,4.8181,4.81578,4.8172,67000000.0
2008-08-05 18:50:00,4.81802,4.81897,4.81669,4.81736,66000000.0
2008-08-05 18:55:00,4.81895,4.81896,4.81668,4.81794,62000000.0
2008-08-05 19:00:00,4.81697,4.81805,4.81597,4.81711,70000000.0
2008-08-05 19:05:00,4.81732,4.81794,4.81612,4.81675,81000000.0
2008-08-05 19:10:00,4.81715,4.81782,4.81597,4.81755,76000000.0
2008-08-05 19:15:00,4.81694,4.81824,4.81609,4.81717,58000000.0
2008-08-05 19:20:00,4.81797,4.81819,4.81619,4.817,56000000.0
2008-08-05 19:25:00,4.81686,4.81909,4.81561,4.81845,62000000.0
2008-08-05 19:30:00,4.81786,4.81977,4.81759,4.81898,56000000.0
2008-08-05 19:35:00,4.81914,4.82158,4.81812,4.82119,64000000.0
2008-08-05 19:40:00,4.82183,4.82267,4.81904,4.8224,59000000.0
2008-08-05 19:45:00,4.82243,4.82333,4.82077,4.82134,58000000.0
2008-08-05 19:50:00,4.82149,4.82239,4.82014,4.82184,73000000.0
2008-08-05 19:55:00,4.82114,4.823,4.82056,4.82124,65000000.0
2008-08-05 20:00:00,4.82065,4.82223,4.81641,4.81884,62000000.0
2008-08-05 20:05:00,4.81813,4.81877,4.81598,4.81694,67000000.0
2008-08-05 20:10:00,4.81685,4.82399,4.81407,4.81407,59000000.0
2008-08-05 20:15:00,4.81376,4.82024,4.81032,4.81818,55000000.0
2008-08-05 20:20:00,4.81758,4.81886,4.81227,4.81466,63000000.0
2008-08-05 20:25:00,4.81449,4.81989,4.81413,4.81842,61000000.0
2008-08-05 20:30:00,4.81952,4.822,4.81749,4.8195,78000000.0
2008-08-05 20:35:00,4.81841,4.81999,4.81411,4.81577,76000000.0
2008-08-05 20:40:00,4.81483,4.81984,4.81474,4.8183,80000000.0
2008-08-05 20:45:00,4.81951,4.82023,4.81663,4.81898,82000000.0
2008-08-05 20:50:00,4.81766,4.81862,4.81571,4.81657,59000000.0
2008-08-05 20:55:00,4.81769,4.81879,4.81582,4.81617,58000000.0
2008-08-05 21:00:00,4.81612,4.81785,4.81497,4.81736,64000000.0
2008-08-05 21:05:00,4.81833,4.81886,4.81653,4.81771,56000000.0
2008-08-05 21:10:00,4.81928,4.81928,4.81494,4.81648,69000000.0
2008-08-05 21:15:00,4.81552,4.81722,4.81462,4.81722,71000000.0
2008-08-05 21:20:00,4.81688,4.8183,4.81597,4.81725,72000000.0
2008-08-05 21:25:00,4.81752,4.81841,4.81628,4.81711,58000000.0
2008-08-05 21:30:00,4.81663,4.81892,4.81656,4.81749,71000000.0
2008-08-05 21:35:00,4.81715,4.81896,4.81659,4.81731,68000000.0
2008-08-05 21:40:00,4.81862,4.81989,4.81753,4.81926,69000000.0
2008-08-05 21:45:00,4.81804,4.81947,4.81755,4.8183,73000000.0
2008-08-05 21:50:00,4.81863,4.8196,4.81769,4.81906,81000000.0
2008-08-05 21:55:00,4.81736,4.81941,4.81729,4.81883,77000000.0
2008-08-05 22:00:00,4.81827,4.81952,4.8176,4.81919,70000000.0
2008-08-05 22:05:00,4.81986,4.82148,4.81895,4.82032,62000000.0
2008-08-05 22:10:00,4.81972,4.82049,4.81867,4.81937,77000000.0
2008-08-05 22:15:00,4.82075,4.82195,4.81898,4.82101,61000000.0
2008-08-05 22:20:00,4.82137,4.82222,4.81998,4.82146,78000000.0
2008-08-05 22:25:00,4.82178,4.82315,4.82083,4.82192,76000000.0
2008-08-05 22:30:00,4.82199,4.82315,4.8213,4.8215,66000000.0
2008-08-05 22:35:00,4.82253,4.82273,4.82026,4.82148,79000000.0
2008-08-05 22:40:00,4.82084,4.82233,4.82016,4.82088,67000000.0
2008-08-05 22:45:00,4.82111,4.82189,4.81975,4.82082,59000000.0
2008-08-05 22:50:00,4.82043,4.82205,4.8202,4.82107,72000000.0
2008-08-05 22:55:00,4.82235,4.82255,4.82036,4.82137,62000000.0
2008-08-05 23:00:00,4.8211,4.82226,4.82046,4.82069,65000000.0
2008-08-05 23:05:00,4.82097,4.82168,4.81976,4.81976,71000000.0
2008-08-05 23:10:00,4.82039,4.82141,4.81934,4.82032,63000000.0
2008-08-05 23:15:00,4.82049,4.82174,4.81962,4.82125,54000000.0
2008-08-05 23:20:00,4.82056,4.82175,4.81951,4.82175,64000000.0
2008-08-05 23:25:00,4.82095,4.8214,4.81926,4.81955,66000000.0
2008-08-05 23:30:00,4.82008,4.82146,4.81925,4.81945,53000000.0
2008-08-05 23:35:00,4.8197,4.82127,4.81925,4.81964,62000000.0
2008-08-05 23:40:00,4.82111,4.82226,4.81966,4.82091,57000000.0
2008-08-05 23:45:00,4.82028,4.82208,4.82015,4.82117,77000000.0
2008-08-05 23:50:00,4.82214,4.82267,4.82105,4.8213,66000000.0
2008-08-05 23:55:00,4.82196,4.82341,4.82165,4.8225,70000000.0
2008-08-06 00:00:00,4.82176,4.82306,4.82104,4.8225,63000000.0
2008-08-06 00:05:00,4.82238,4.82298,4.82112,4.82127,74000000.0
2008-08-06 00:10:00,4.82267,4.82288,4.82126,4.8221,53000000.0
2008-08-06 00:15:00,4.8224,4.82261,4.82069,4.82192,82000000.0
2008-08-06 00:20:00,4.82174,4.8219,4.81985,4.8219,60000000.0
2008-08-06 00:25:00,4.82115,4.82171,4.81955,4.81984,68000000.0
2008-08-06 00:30:00,4.82103,4.82119,4.81946,4.82036,71000000.0
2008-08-06 00:35:00,4.8202,4.82069,4.81858,4.81936,62000000.0
2008-08-06 00:40:00,4.81846,4.81997,4.81835,4.81946,50000000.0
2008-08-06 00:45:00,4.81895,4.82037,4.81874,4.81992,80000000.0
2008-08-06 00:50:00,4.81974,4.82,4.81869,4.81977,68000000.0
2008-08-06 00:55:00,4.81935,4.82006,4.81807,4.81807,67000000.0
2008-08-06 01:00:00,4.81879,4.81951,4.81754,4.81951,65000000.0
2008-08-06 01:05:00,4.81989,4.81989,4.81783,4.81962,66000000.0
2008-08-06 01:10:00,4.81891,4.82054,4.81825,4.81896,69000000.0
2008-08-06 01:15:00,4.81845,4.82028,4.81804,4.81804,69000000.0
2008-08-06 01:20:00,4.81882,4.81932,4.81744,4.81876,71000000.0
2008-08-06 01:25:00,4.81868,4.8195,4.81783,4.81876,64000000.0
2008-08-06 01:30:00,4.81901,4.81921,4.81779,4.81788,59000000.0
2008-08-06 01:35:00,4.81844,4.81908,4.81707,4.81776,74000000.0
2008-08-06 01:40:00,4.81844,4.81883,4.81679,4.81792,70000000.0
2008-08-06 01:45:00,4.81768,4.81882,4.8171,4.81835,74000000.0
2008-08-06 01:50:00,4.818,4.81885,4.81735,4.81752,73000000.0
2008-08-06 01:55:00,4.81883,4.81885,4.81669,4.81804,69000000.0
2008-08-06 02:00:00,4.81778,4.81843,4.81667,4.81751,61000000.0
2008-08-06 02:05:00,4.81689,4.81813,4.81627,4.81699,67000000.0
2008-08-06 02:10:00,4.817,4.81807,4.81563,4.81634,68000000.0
2008-08-06 02:15:00,4.81671,4.81753,4.81524,4.81524,72000000.0
2008-08-06 02:20:00,4.81625,4.81641,4.81442,4.81545,71000000.0
2008-08-06 02:25:00,4.81586,4.8163,4.81435,4.81551,68000000.0
2008-08-06 02:30:00,4.81526,4.81607,4.81423,4.81594,70000000.0
2008-08-06 02:35:00,4.81624,4.81631,4.81398,4.81497,59000000.0
2008-08-06 02:40:00,4.81573,4.81595,4.81348,4.81493,63000000.0
2008-08-06 02:45:00,4.81344,4.8159,4.81344,4.81542,55000000.0
2008-08-06 02:50:00,4.81626,4.81649,4.81453,4.81593,70000000.0
2008-08-06 02:55:00,4.81684,4.81725,4.81481,4.81562,63000000.0
2008-08-06 03:00:00,4.81508,4.81664,4.81508,4.81557,66000000.0
2008-08-06 03:05:00,4.81574,4.81763,4.8149,4.8149,60000000.0
2008-08-06 03:10:00,4.81625,4.81683,4.81516,4.81584,63000000.0
2008-08-06 03:15:00,4.81703,4.81755,4.81524,4.81592,61000000.0
2008-08-06 03:20:00,4.81568,4.81729,4.81483,4.81653,80000000.0
2008-08-06 03:25:00,4.81732,4.81733,4.81562,4.81654,64000000.0
2008-08-06 03:30:00,4.81717,4.81786,4.81543,4.81654,66000000.0
2008-08-06 03:35:00,4.81621,4.81724,4.81558,4.81587,60000000.0
2008-08-06 03:40:00,4.81675,4.81675,4.81394,4.8148,65000000.0
2008-08-06 03:45:00,4.81453,4.81515,4.81238,4.8134,63000000.0
2008-08-06 03:50:00,4.81434,4.81434,4.81222,4.81304,62000000.0
2008-08-06 03:55:00,4.81329,4.81382,4.81229,4.81321,70000000.0
2008-08-06 04:00:00,4.81279,4.81385,4.81119,4.81125,76000000.0
2008-08-06 04:05:00,4.81263,4.81289,4.81058,4.81271,67000000.0
2008-08-06 04:10:00,4.81239,4.81388,4.81154,4.8131,76000000.0
2008-08-06 04:15:00,4.81242,4.81492,4.8124,4.81409,80000000.0
2008-08-06 04:20:00,4.81321,4.81573,4.81321,4.81561,62000000.0
2008-08-06 04:25:00,4.81467,4.81579,4.81378,4.8149,72000000.0
2008-08-06 04:30:00,4.81408,4.81579,4.81349,4.8141,64000000.0
2008-08-06 04:35:00,4.81433,4.81493,4.81236,4.81295,66000000.0
2008-08-06 04:40:00,4.81373,4.8142,4.81239,4.81397,65000000.0
2008-08-06 04:45:00,4.81358,4.8144,4.81159,4.81281,66000000.0
2008-08-06 04:50:00,4.81281,4.81397,4.81176,4.81365,60000000.0
2008-08-06 04:55:00,4.81335,4.8134,4.81169,4.81307,68000000.0
2008-08-06 05:00:00,4.81221,4.81392,4.81149,4.81336,64000000.0
2008-08-06 05:05:00,4.81263,4.81434,4.81187,4.81312,70000000.0
2008-08-06 05:10:00,4.81315,4.81361,4.8113,4.8115,68000000.0
2008-08-06 05:15:00,4.81219,4.81319,4.81106,4.81245,63000000.0
2008-08-06 05:20:00,4.81288,4.81395,4.81158,4.81324,56000000.0
2008-08-06 05:25:00,4.8126,4.81351,4.81077,4.81217,60000000.0
2008-08-06 05:30:00,4.8113,4.81229,4.80975,4.81094,63000000.0
2008-08-06 05:35:00,4.81088,4.81186,4.80971,4.8099,69000000.0
2008-08-06 05:40:00,4.8106,4.81103,4.80725,4.80902,69000000.0
2008-08-06 05:45:00,4.80914,4.81018,4.80659,4.80659,64000000.0
2008-08-06 05:50:00,4.80671,4.80891,4.80634,4.80647,67000000.0
2008-08-06 05:55:00,4.80774,4.80911,4.80633,4.8086,79000000.0
2008-08-06 06:00:00,4.80881,4.81031,4.80809,4.80882,72000000.0
2008-08-06 06:05:00,4.80934,4.80934,4.80715,4.80852,62000000.0
2008-08-06 06:10:00,4.80841,4.81223,4.80767,4.80817,62000000.0
2008-08-06 06:15:00,4.8088,4.80965,4.80776,4.80866,65000000.0
2008-08-06 06:20:00,4.80748,4.81155,4.80735,4.81014,88000000.0
2008-08-06 06:25:00,4.81087,4.81207,4.8101,4.81032,59000000.0
2008-08-06 06:30:00,4.81082,4.81232,4.80972,4.8105,58000000.0
2008-08-06 06:35:00,4.81036,4.81155,4.80976,4.80976,52000000.0
2008-08-06 06:40:00,4.81024,4.81162,4.80981,4.81066,68000000.0
2008-08-06 06:45:00,4.8106,4.81178,4.81013,4.81116,62000000.0
2008-08-06 06:50:00,4.81116,4.8112,4.80803,4.80886,66000000.0
2008-08-06 06:55:00,4.80896,4.81024,4.80729,4.80783,72000000.0
2008-08-06 07:00:00,4.80831,4.80903,4.80764,4.80842,65000000.0
2008-08-06 07:05:00,4.80715,4.80871,4.80622,4.80779,62000000.0
2008-08-06 07:10:00,4.80766,4.80879,4.80672,4.80782,67000000.0
2008-08-06 07:15:00,4.80772,4.80907,4.80708,4.80842,89000000.0
2008-08-06 07:20:00,4.80871,4.80931,4.80778,4.80848,70000000.0
2008-08-06 07:25:00,4.8091,4.80942,4.80699,4.80742,59000000.0
2008-08-06 07:30:00,4.80721,4.81021,4.80721,4.80813,63000000.0
2008-08-06 07:35:00,4.80842,4.80882,4.80562,4.80625,65000000.0
2008-08-06 07:40:00,4.80681,4.80928,4.80479,4.80565,64000000.0
2008-08-06 07:45:00,4.80459,4.8063,4.80355,4.8046,66000000.0
2008-08-06 07:50:00,4.80435,4.80646,4.80364,4.80578,65000000.0
2008-08-06 07:55:00,4.80647,4.80832,4.80535,4.80717,67000000.0
2008-08-06 08:00:00,4.80856,4.80874,4.80667,4.80809,68000000.0
2008-08-06 08:05:00,4.80751,4.80845,4.80536,4.80594,71000000.0
2008-08-06 08:10:00,4.80461,4.80817,4.80461,4.80642,70000000.0
2008-08-06 08:15:00,4.8082,4.80889,4.80583,4.80758,70000000.0
2008-08-06 08:20:00,4.80753,4.8082,4.80569,4.80797,63000000.0
2008-08-06 08:25:00,4.80695,4.80827,4.80572,4.80762,66000000.0
2008-08-06 08:30:00,4.80705,4.80814,4.80545,4.80699,62000000.0
2008-08-06 08:35:00,4.80772,4.80779,4.80539,4.80733,72000000.0
2008-08-06 08:40:00,4.8083,4.8083,4.80508,4.8052,61000000.0
2008-08-06 08:45:00,4.80625,4.80671,4.80256,4.80461,68000000.0
2008-08-06 08:50:00,4.80397,4.807,4.80301,4.80661,76000000.0
2008-08-06 08:55:00,4.80519,4.80539,4.80206,4.80467,70000000.0
2008-08-06 09:00:00,4.80468,4.80588,4.80185,4.80473,71000000.0
2008-08-06 09:05:00,4.80337,4.80644,4.80302,4.8051,63000000.0
2008-08-06 09:10:00,4.80494,4.80679,4.80376,4.80528,66000000.0
2008-08-06 09:15:00,4.80459,4.8066,4.80353,4.80447,67000000.0
2008-08-06 09:20:00,4.80535,4.80652,4.80369,4.80494,76000000.0
2008-08-06 09:25:00,4.80456,4.8068,4.80406,4.80545,65000000.0
2008-08-06 09:30:00,4.80427,4.81032,4.80427,4.80855,67000000.0
2008-08-06 09:35:00,4.8102,4.8106,4.8084,4.8084,63000000.0
2008-08-06 09:40:00,4.80878,4.81091,4.8085,4.81091,61000000.0
2008-08-06 09:45:00,4.81033,4.81069,4.8087,4.80884,58000000.0
2008-08-06 09:50:00,4.80911,4.8103,4.80826,4.80878,73000000.0
2008-08-06 09:55:00,4.81015,4.81015,4.80659,4.80773,72000000.0
2008-08-06 10:00:00,4.80847,4.80878,4.80637,4.80643,66000000.0
2008-08-06 10:05:00,4.80781,4.80957,4.80565,4.80802,86000000.0
2008-08-06 10:10:00,4.80784,4.80953,4.80714,4.80834,60000000.0
2008-08-06 10:15:00,4.80783,4.81022,4.80744,4.8084,76000000.0
2008-08-06 10:20:00,4.8088,4.8098,4.80774,4.80873,64000000.0
2008-08-06 10:25:00,4.80829,4.81006,4.80746,4.80829,63000000.0
2008-08-06 10:30:00,4.80873,4.81191,4.80844,4.81077,62000000.0
2008-08-06 10:35:00,4.81041,4.81539,4.80973,4.81539,55000000.0
2008-08-06 10:40:00,4.81453,4.81658,4.81371,4.81371,71000000.0
2008-08-06 10:45:00,4.81428,4.81612,4.81365,4.81514,57000000.0
2008-08-06 10:50:00,4.81548,4.81606,4.81359,4.81452,73000000.0
2008-08-06 10:55:00,4.81469,4.81582,4.81371,4.81535,62000000.0
2008-08-06 11:00:00,4.81473,4.81677,4.81442,4.81632,52000000.0
2008-08-06 11:05:00,4.81722,4.81722,4.81393,4.81556,66000000.0
2008-08-06 11:10:00,4.8145,4.81578,4.81289,4.81383,59000000.0
2008-08-06 11:15:00,4.81431,4.81445,4.81134,4.81148,86000000.0
2008-08-06 11:20:00,4.81289,4.81479,4.81152,4.81404,78000000.0
2008-08-06 11:25:00,4.81397,4.81505,4.81258,4.81375,53000000.0
2008-08-06 11:30:00,4.81443,4.81461,4.8127,4.81433,51000000.0
2008-08-06 11:35:00,4.81391,4.81585,4.81284,4.81499,65000000.0
2008-08-06 11:40:00,4.81476,4.81476,4.81123,4.81212,66000000.0
2008-08-06 11:45:00,4.81208,4.815,4.81183,4.815,64000000.0
2008-08-06 11:50:00,4.81508,4.81508,4.81195,4.81284,70000000.0
2008-08-06 11:55:00,4.81318,4.81376,4.81179,4.81321,61000000.0
2008-08-06 12:00:00,4.81391,4.81837,4.81267,4.81833,74000000.0
2008-08-06 12:05:00,4.81835,4.81949,4.81618,4.81774,75000000.0
2008-08-06 12:10:00,4.81712,4.81811,4.81577,4.81672,81000000.0
2008-08-06 12:15:00,4.81581,4.81772,4.81577,4.8171,62000000.0
2008-08-06 12:20:00,4.81569,4.81667,4.81517,4.81633,52000000.0
2008-08-06 12:25:00,4.81603,4.81737,4.81489,4.81665,68000000.0
2008-08-06 12:30:00,4.81665,4.81756,4.81553,4.81583,71000000.0
2008-08-06 12:35:00,4.81703,4.81712,4.81501,4.8165,59000000.0
2008-08-06 12:40:00,4.81586,4.81721,4.81499,4.81541,68000000.0
2008-08-06 12:45:00,4.81583,4.81829,4.81501,4.81829,61000000.0
2008-08-06 12:50:00,4.81575,4.8178,4.81493,4.81562,68000000.0
2008-08-06 12:55:00,4.81499,4.81707,4.81468,4.8167,76000000.0
2008-08-06 13:00:00,4.8167,4.81801,4.81539,4.81633,71000000.0
2008-08-06 13:05:00,4.81504,4.8173,4.81504,4.81585,60000000.0
2008-08-06 13:10:00,4.81712,4.8176,4.81563,4.8176,56000000.0
2008-08-06 13:15:00,4.81632,4.81863,4.81584,4.81677,77000000.0
2008-08-06 13:20:00,4.81783,4.81859,4.81497,4.81723,63000000.0
2008-08-06 13:25:00,4.81587,4.81726,4.81444,4.81518,60000000.0
2008-08-06 13:30:00,4.8153,4.81712,4.81452,4.816,65000000.0
2008-08-06 13:35:00,4.81689,4.81735,4.81343,4.81528,52000000.0
2008-08-06 13:40:00,4.81621,4.81621,4.81388,4.81406,76000000.0
2008-08-06 13:45:00,4.81404,4.81568,4.81351,4.81532,56000000.0
2008-08-06 13:50:00,4.81537,4.8156,4.81321,4.81409,60000000.0
2008-08-06 13:55:00,4.81497,4.81497,4.81175,4.81334,72000000.0
2008-08-06 14:00:00,4.81288,4.81524,4.81237,4.81289,59000000.0
2008-08-06 14:05:00,4.81443,4.81571,4.81294,4.81524,58000000.0
2008-08-06 14:10:00,4.81407,4.81582,4.81329,4.81495,64000000.0
2008-08-06 14:15:00,4.81376,4.815,4.81286,4.81416,55000000.0
2008-08-06 14:20:00,4.81466,4.81555,4.8134,4.81391,65000000.0
2008-08-06 14:25:00,4.814,4.81574,4.81349,4.81499,55000000.0
2008-08-06 14:30:00,4.81422,4.81728,4.81422,4.81728,62000000.0
2008-08-06 14:35:00,4.81578,4.8187,4.81409,4.81683,78000000.0
2008-08-06 14:40:00,4.81802,4.82007,4.81624,4.81908,63000000.0
2008-08-06 14:45:00,4.81884,4.81988,4.81799,4.81966,79000000.0
2008-08-06 14:50:00,4.81988,4.82092,4.81844,4.82005,77000000.0
2008-08-06 14:55:00,4.81923,4.82147,4.81907,4.82023,81000000.0
2008-08-06 15:00:00,4.82002,4.82479,4.81995,4.82449,62000000.0
2008-08-06 15:05:00,4.82512,4.82625,4.82231,4.82285,66000000.0
2008-08-06 15:10:00,4.82316,4.82748,4.82304,4.82544,65000000.0
2008-08-06 15:15:00,4.82523,4.82721,4.82479,4.82682,70000000.0
2008-08-06 15:20:00,4.82694,4.82932,4.82553,4.82882,64000000.0
2008-08-06 15:25:00,4.82901,4.82919,4.82537,4.82751,61000000.0
2008-08-06 15:30:00,4.82712,4.82898,4.82564,4.82898,57000000.0
2008-08-06 15:35:00,4.82909,4.83349,4.8271,4.83,70000000.0
2008-08-06 15:40:00,4.8316,4.83581,4.83118,4.83382,56000000.0
2008-08-06 15:45:00,4.83526,4.8359,4.83097,4.83209,63000000.0
2008-08-06 15:50:00,4.832,4.832,4.82958,4.83132,61000000.0
2008-08-06 15:55:00,4.83129,4.83298,4.83026,4.83088,63000000.0
2008-08-06 16:00:00,4.83258,4.83423,4.83002,4.831,52000000.0
2008-08-06 16:05:00,4.83102,4.83304,4.83027,4.83104,68000000.0
2008-08-06 16:10:00,4.82988,4.83204,4.82878,4.8292,62000000.0
2008-08-06 16:15:00,4.82998,4.83076,4.82841,4.83005,64000000.0
2008-08-06 16:20:00,4.82892,4.83073,4.82855,4.82855,60000000.0
2008-08-06 16:25:00,4.82931,4.83079,4.82872,4.83018,74000000.0
2008-08-06 16:30:00,4.83002,4.83139,4.8265,4.82907,64000000.0
2008-08-06 16:35:00,4.82929,4.83202,4.82782,4.82995,76000000.0
2008-08-06 16:40:00,4.83056,4.83198,4.82724,4.83198,63000000.0
2008-08-06 16:45:00,4.83242,4.83507,4.83038,4.83371,67000000.0
2008-08-06 16:50:00,4.83324,4.835,4.83047,4.83098,71000000.0
2008-08-06 16:55:00,4.83052,4.83384,4.83028,4.83384,61000000.0
2008-08-06 17:00:00,4.83368,4.83368,4.83151,4.83347,49000000.0
2008-08-06 17:05:00,4.83188,4.83391,4.83063,4.83275,72000000.0
2008-08-06 17:10:00,4.83215,4.83618,4.83215,4.83538,55000000.0
2008-08-06 17:15:00,4.83458,4.83724,4.83458,4.83704,62000000.0
2008-08-06 17:20:00,4.83739,4.83799,4.83543,4.83584,72000000.0
2008-08-06 17:25:00,4.83628,4.83832,4.83476,4.83832,57000000.0
2008-08-06 17:30:00,4.83984,4.83992,4.83399,4.83399,60000000.0
2008-08-06 17:35:00,4.8345,4.83805,4.83263,4.83669,60000000.0
2008-08-06 17:40:00,4.83683,4.83853,4.83588,4.8375,74000000.0
2008-08-06 17:45:00,4.8379,4.8379,4.83393,4.83473,70000000.0
2008-08-06 17:50:00,4.83583,4.83606,4.83416,4.83566,50000000.0
2008-08-06 17:55:00,4.83531,4.83811,4.83473,4.83542,75000000.0
2008-08-06 18:00:00,4.83561,4.83612,4.83309,4.83469,68000000.0
2008-08-06 18:05:00,4.83448,4.8348,4.83273,4.83401,74000000.0
2008-08-06 18:10:00,4.83383,4.83458,4.83176,4.83286,76000000.0
2008-08-06 18:15:00,4.83364,4.8345,4.83158,4.83183,74000000.0
2008-08-06 18:20:00,4.83297,4.83516,4.83216,4.83435,85000000.0
2008-08-06 18:25:00,4.83365,4.83647,4.83241,4.83258,69000000.0
2008-08-06 18:30:00,4.83266,4.83393,4.83057,4.83071,68000000.0
2008-08-06 18:35:00,4.83101,4.83418,4.83004,4.83215,74000000.0
2008-08-06 18:40:00,4.83205,4.83344,4.83135,4.83227,72000000.0
2008-08-06 18:45:00,4.83266,4.83552,4.83141,4.83311,67000000.0
2008-08-06 18:50:00,4.8321,4.83229,4.82985,4.82985,66000000.0
2008-08-06 18:55:00,4.83016,4.83045,4.82795,4.82953,62000000.0
2008-08-06 19:00:00,4.8296,4.82974,4.82718,4.82933,70000000.0
2008-08-06 19:05:00,4.82736,4.82994,4.82736,4.82959,81000000.0
2008-08-06 19:10:00,4.82837,4.83005,4.82792,4.82941,76000000.0
2008-08-06 19:15:00,4.8291,4.83022,4.82758,4.83013,58000000.0
2008-08-06 19:20:00,4.82989,4.83381,4.8294,4.83381,56000000.0
2008-08-06 19:25:00,4.83346,4.83496,4.83221,4.83359,62000000.0
2008-08-06 19:30:00,4.83341,4.83494,4.83177,4.83395,56000000.0
2008-08-06 19:35:00,4.83462,4.83475,4.83154,4.83234,64000000.0
2008-08-06 19:40:00,4.83279,4.83282,4.83006,4.83145,59000000.0
2008-08-06 19:45:00,4.82982,4.83297,4.82945,4.83083,58000000.0
2008-08-06 19:50:00,4.83226,4.83227,4.82974,4.83043,73000000.0
2008-08-06 19:55:00,4.82962,4.83267,4.82962,4.83214,65000000.0
2008-08-06 20:00:00,4.83246,4.83471,4.83131,4.83431,62000000.0
2008-08-06 20:05:00,4.83348,4.8342,4.83173,4.83289,67000000.0
2008-08-06 20:10:00,4.83323,4.83409,4.83124,4.83124,59000000.0
2008-08-06 20:15:00,4.83207,4.83324,4.83159,4.83312,55000000.0
2008-08-06 20:20:00,4.83241,4.83341,4.83144,4.83295,63000000.0
2008-08-06 20:25:00,4.83161,4.83332,4.83135,4.83295,61000000.0
2008-08-06 20:30:00,4.83309,4.83425,4.8312,4.83289,78000000.0
2008-08-06 20:35:00,4.83202,4.8352,4.83202,4.83377,76000000.0
2008-08-06 20:40:00,4.83425,4.83483,4.83202,4.83292,80000000.0
2008-08-06 20:45:00,4.8331,4.83471,4.83266,4.8343,82000000.0
2008-08-06 20:50:00,4.83421,4.83603,4.83361,4.83603,59000000.0
2008-08-06 20:55:00,4.83532,4.83609,4.83231,4.83334,58000000.0
2008-08-06 21:00:00,4.83273,4.83444,4.83216,4.83281,64000000.0
2008-08-06 21:05:00,4.8321,4.83523,4.8321,4.83387,56000000.0
2008-08-06 21:10:00,4.83403,4.83609,4.83375,4.83408,69000000.0
2008-08-06 21:15:00,4.83595,4.83595,4.83343,4.83422,71000000.0
2008-08-06 21:20:00,4.83489,4.83646,4.83446,4.83586,72000000.0
2008-08-06 21:25:00,4.83618,4.8373,4.83512,4.83694,58000000.0
2008-08-06 21:30:00,4.83713,4.83714,4.83465,4.83526,71000000.0
2008-08-06 21:35:00,4.8351,4.83553,4.83148,4.83148,68000000.0
2008-08-06 21:40:00,4.83251,4.83517,4.8317,4.83474,69000000.0
2008-08-06 21:45:00,4.83399,4.83475,4.83301,4.8338,73000000.0
2008-08-06 21:50:00,4.83389,4.83555,4.83301,4.83422,81000000.0
2008-08-06 21:55:00,4.83464,4.8361,4.83223,4.83325,77000000.0
2008-08-06 22:00:00,4.83424,4.83572,4.83292,4.83469,70000000.0
2008-08-06 22:05:00,4.83448,4.83571,4.83376,4.83447,62000000.0
2008-08-06 22:10:00,4.83513,4.83627,4.8344,4.83512,77000000.0
2008-08-06 22:15:00,4.83503,4.83619,4.83402,4.83522,61000000.0
2008-08-06 22:20:00,4.83489,4.83562,4.83399,4.83551,78000000.0
2008-08-06 22:25:00,4.8348,4.83554,4.8337,4.83447,76000000.0
2008-08-06 22:30:00,4.83425,4.83651,4.83369,4.83557,66000000.0
2008-08-06 22:35:00,4.83523,4.83679,4.83484,4.83579,79000000.0
2008-08-06 22:40:00,4.83582,4.83686,4.83468,4.8358,67000000.0
2008-08-06 22:45:00,4.83639,4.83687,4.83534,4.83585,59000000.0
2008-08-06 22:50:00,4.83573,4.83655,4.83436,4.83501,72000000.0
2008-08-06 22:55:00,4.83517,4.83733,4.83444,4.83636,62000000.0
2008-08-06 23:00:00,4.83624,4.837,4.8349,4.83625,65000000.0
2008-08-06 23:05:00,4.83633,4.83756,4.83562,4.83643,71000000.0
2008-08-06 23:10:00,4.83628,4.83779,4.83585,4.83607,63000000.0
2008-08-06 23:15:00,4.83733,4.83734,4.83566,4.83671,54000000.0
2008-08-06 23:20:00,4.83721,4.83732,4.83422,4.83499,64000000.0
2008-08-06 23:25:00,4.83463,4.83551,4.83368,4.83386,66000000.0
2008-08-06 23:30:00,4.83456,4.83567,4.83268,4.83297,53000000.0
2008-08-06 23:35:00,4.83326,4.8348,4.83259,4.8336,62000000.0
2008-08-06 23:40:00,4.83297,4.83404,4.83214,4.83315,57000000.0
2008-08-06 23:45:00,4.83294,4.83487,4.83273,4.83333,77000000.0
2008-08-06 23:50:00,4.83373,4.83445,4.83254,4.83372,66000000.0
2008-08-06 23:55:00,4.83311,4.83464,4.83271,4.83405,70000000.0
2008-08-07 00:00:00,4.83359,4.83575,4.83359,4.83458,63000000.0
2008-08-07 00:05:00,4.83508,4.83611,4.83377,4.83464,74000000.0
2008-08-07 00:10:00,4.83498,4.83598,4.83401,4.83441,53000000.0
2008-08-07 00:15:00,4.83567,4.83632,4.83457,4.83558,82000000.0
2008-08-07 00:20:00,4.83534,4.83667,4.83433,4.83667,60000000.0
2008-08-07 00:25:00,4.83579,4.83731,4.83513,4.83685,68000000.0
2008-08-07 00:30:00,4.83688,4.83855,4.83535,4.83535,71000000.0
2008-08-07 00:35:00,4.83564,4.83636,4.83378,4.83486,62000000.0
2008-08-07 00:40:00,4.8348,4.83587,4.83401,4.8345,50000000.0
2008-08-07 00:45:00,4.83528,4.83576,4.83341,4.83447,80000000.0
2008-08-07 00:50:00,4.83517,4.83566,4.83342,4.83453,68000000.0
2008-08-07 00:55:00,4.83475,4.83507,4.83267,4.83358,67000000.0
2008-08-07 01:00:00,4.8337,4.83441,4.83215,4.83245,65000000.0
2008-08-07 01:05:00,4.8326,4.83394,4.83184,4.83279,66000000.0
2008-08-07 01:10:00,4.8337,4.83479,4.83257,4.83318,69000000.0
2008-08-07 01:15:00,4.83328,4.83431,4.83275,4.83348,69000000.0
2008-08-07 01:20:00,4.8334,4.83433,4.83234,4.83328,71000000.0
2008-08-07 01:25:00,4.8332,4.83351,4.83129,4.83265,64000000.0
2008-08-07 01:30:00,4.83195,4.83266,4.8305,4.83116,59000000.0
2008-08-07 01:35:00,4.83185,4.83271,4.83059,4.83142,74000000.0
2008-08-07 01:40:00,4.83154,4.83253,4.83067,4.83129,70000000.0
2008-08-07 01:45:00,4.83163,4.8318,4.82986,4.82987,74000000.0
2008-08-07 01:50:00,4.83042,4.83157,4.82967,4.83126,73000000.0
2008-08-07 01:55:00,4.83186,4.83214,4.8305,4.8305,69000000.0
2008-08-07 02:00:00,4.83136,4.83172,4.82966,4.82969,61000000.0
2008-08-07 02:05:00,4.83076,4.8308,4.82755,4.82755,67000000.0
2008-08-07 02:10:00,4.82776,4.83037,4.82761,4.8302,68000000.0
2008-08-07 02:15:00,4.82963,4.83063,4.82808,4.8286,72000000.0
2008-08-07 02:20:00,4.82889,4.82938,4.82714,4.82817,71000000.0
2008-08-07 02:25:00,4.8282,4.83099,4.82741,4.8302,68000000.0
2008-08-07 02:30:00,4.83112,4.83143,4.82846,4.82917,70000000.0
2008-08-07 02:35:00,4.82946,4.82948,4.82785,4.82793,59000000.0
2008-08-07 02:40:00,4.82849,4.82997,4.82794,4.82828,63000000.0
2008-08-07 02:45:00,4.82865,4.82966,4.82756,4.82756,55000000.0
2008-08-07 02:50:00,4.82816,4.82919,4.82726,4.8288,70000000.0
2008-08-07 02:55:00,4.82709,4.8299,4.82709,4.82936,63000000.0
2008-08-07 03:00:00,4.82936,4.83058,4.82831,4.82974,66000000.0
2008-08-07 03:05:00,4.83061,4.83147,4.82924,4.83046,60000000.0
2008-08-07 03:10:00,4.83092,4.83126,4.82967,4.83083,63000000.0
2008-08-07 03:15:00,4.83124,4.83146,4.82991,4.83007,61000000.0
2008-08-07 03:20:00,4.83122,4.83269,4.83026,4.83114,80000000.0
2008-08-07 03:25:00,4.83124,4.83193,4.83022,4.83061,64000000.0
2008-08-07 03:30:00,4.83103,4.83149,4.82774,4.82826,66000000.0
2008-08-07 03:35:00,4.82838,4.82942,4.82762,4.82942,60000000.0
2008-08-07 03:40:00,4.82866,4.82988,4.82772,4.82979,65000000.0
2008-08-07 03:45:00,4.82891,4.83063,4.82801,4.82962,63000000.0
2008-08-07 03:50:00,4.82911,4.83081,4.82884,4.82967,62000000.0
2008-08-07 03:55:00,4.82981,4.83022,4.82695,4.82775,70000000.0
2008-08-07 04:00:00,4.82785,4.82841,4.82636,4.82814,76000000.0
2008-08-07 04:05:00,4.82761,4.82828,4.82628,4.82783,67000000.0
2008-08-07 04:10:00,4.82649,4.82728,4.82559,4.82618,76000000.0
2008-08-07 04:15:00,4.82551,4.82679,4.82469,4.8254,80000000.0
2008-08-07 04:20:00,4.82621,4.82621,4.82388,4.82482,62000000.0
2008-08-07 04:25:00,4.82492,4.82549,4.82349,4.82468,72000000.0
2008-08-07 04:30:00,4.82488,4.82753,4.82337,4.82385,64000000.0
2008-08-07 04:35:00,4.82432,4.82633,4.82404,4.82563,66000000.0
2008-08-07 04:40:00,4.82537,4.82722,4.8252,4.82671,65000000.0
2008-08-07 04:45:00,4.82549,4.82708,4.8251,4.82606,66000000.0
2008-08-07 04:50:00,4.82668,4.82687,4.82485,4.82572,60000000.0
2008-08-07 04:55:00,4.82678,4.82859,4.82602,4.82765,68000000.0
2008-08-07 05:00:00,4.82871,4.82904,4.82716,4.82716,64000000.0
2008-08-07 05:05:00,4.82757,4.82927,4.82697,4.82854,70000000.0
2008-08-07 05:10:00,4.82911,4.82911,4.82671,4.82794,68000000.0
2008-08-07 05:15:00,4.8277,4.82873,4.82691,4.82845,63000000.0
2008-08-07 05:20:00,4.82774,4.82952,4.82757,4.82816,56000000.0
2008-08-07 05:25:00,4.82792,4.82853,4.82696,4.82703,60000000.0
2008-08-07 05:30:00,4.8279,4.82876,4.82676,4.82775,63000000.0
2008-08-07 05:35:00,4.82817,4.82954,4.82755,4.82791,69000000.0
2008-08-07 05:40:00,4.82888,4.82923,4.82766,4.82814,69000000.0
2008-08-07 05:45:00,4.82926,4.82997,4.82781,4.82942,64000000.0
2008-08-07 05:50:00,4.82833,4.83101,4.82826,4.83005,67000000.0
2008-08-07 05:55:00,4.83051,4.83051,4.82769,4.82884,79000000.0
2008-08-07 06:00:00,4.8279,4.82967,4.82764,4.82937,72000000.0
2008-08-07 06:05:00,4.82959,4.83067,4.82826,4.82983,62000000.0
2008-08-07 06:10:00,4.83014,4.83097,4.82945,4.82976,62000000.0
2008-08-07 06:15:00,4.83029,4.83086,4.82863,4.82923,65000000.0
2008-08-07 06:20:00,4.82865,4.8297,4.82785,4.82904,88000000.0
2008-08-07 06:25:00,4.82864,4.82908,4.82667,4.82683,59000000.0
2008-08-07 06:30:00,4.82805,4.82885,4.8265,4.82772,58000000.0
2008-08-07 06:35:00,4.82735,4.82874,4.82681,4.82711,52000000.0
2008-08-07 06:40:00,4.82768,4.82934,4.82705,4.82854,68000000.0
2008-08-07 06:45:00,4.82853,4.82934,4.82641,4.82658,62000000.0
2008-08-07 06:50:00,4.82646,4.82719,4.82499,4.8255,66000000.0
2008-08-07 06:55:00,4.82578,4.82642,4.82495,4.82508,72000000.0
2008-08-07 07:00:00,4.83292,4.83292,4.82485,4.82722,65000000.0
2008-08-07 07:05:00,4.82789,4.82816,4.82578,4.82578,62000000.0
2008-08-07 07:10:00,4.82697,4.82773,4.82613,4.82737,67000000.0
2008-08-07 07:15:00,4.82593,4.82871,4.82593,4.82771,89000000.0
2008-08-07 07:20:00,4.82713,4.83041,4.82664,4.82874,70000000.0
2008-08-07 07:25:00,4.8286,4.8301,4.82812,4.82934,59000000.0
2008-08-07 07:30:00,4.83042,4.83099,4.82893,4.82963,63000000.0
2008-08-07 07:35:00,4.82982,4.83034,4.82576,4.82642,65000000.0
2008-08-07 07:40:00,4.82509,4.82839,4.82462,4.82812,64000000.0
2008-08-07 07:45:00,4.82763,4.8284,4.82592,4.82823,66000000.0
2008-08-07 07:50:00,4.8284,4.82987,4.82738,4.82867,65000000.0
2008-08-07 07:55:00,4.82708,4.82902,4.82496,4.82577,67000000.0
2008-08-07 08:00:00,4.82447,4.82532,4.82069,4.82081,68000000.0
2008-08-07 08:05:00,4.8226,4.82413,4.8197,4.82361,71000000.0
2008-08-07 08:10:00,4.82213,4.82437,4.82011,4.8205,70000000.0
2008-08-07 08:15:00,4.82059,4.82164,4.8176,4.81928,70000000.0
2008-08-07 08:20:00,4.81937,4.82065,4.81778,4.81843,63000000.0
2008-08-07 08:25:00,4.81854,4.81854,4.81459,4.81591,66000000.0
2008-08-07 08:30:00,4.81731,4.8175,4.81528,4.81682,62000000.0
2008-08-07 08:35:00,4.81632,4.81763,4.8147,4.81721,72000000.0
2008-08-07 08:40:00,4.81701,4.81785,4.81439,4.81717,61000000.0
2008-08-07 08:45:00,4.81635,4.81754,4.81366,4.81439,68000000.0
2008-08-07 08:50:00,4.814,4.81507,4.81193,4.81282,76000000.0
2008-08-07 08:55:00,4.81359,4.81646,4.81252,4.81646,70000000.0
2008-08-07 09:00:00,4.81569,4.81654,4.81366,4.8163,71000000.0
2008-08-07 09:05:00,4.81654,4.81771,4.81455,4.81598,63000000.0
2008-08-07 09:10:00,4.81717,4.81857,4.81536,4.81728,66000000.0
2008-08-07 09:15:00,4.81765,4.81779,4.81557,4.81648,67000000.0
2008-08-07 09:20:00,4.81679,4.81866,4.81572,4.8164,76000000.0
2008-08-07 09:25:00,4.81678,4.81942,4.81638,4.81942,65000000.0
2008-08-07 09:30:00,4.81857,4.82047,4.8177,4.81868,67000000.0
2008-08-07 09:35:00,4.82,4.82055,4.81731,4.81835,63000000.0
2008-08-07 09:40:00,4.81914,4.81982,4.81713,4.81793,61000000.0
2008-08-07 09:45:00,4.81877,4.81959,4.81744,4.81914,58000000.0
2008-08-07 09:50:00,4.81863,4.81905,4.81737,4.81871,73000000.0
2008-08-07 09:55:00,4.81806,4.81864,4.81644,4.81745,72000000.0
2008-08-07 10:00:00,4.81698,4.81846,4.81471,4.81489,66000000.0
2008-08-07 10:05:00,4.81651,4.81799,4.81546,4.81646,86000000.0
2008-08-07 10:10:00,4.81544,4.81887,4.81544,4.81762,60000000.0
2008-08-07 10:15:00,4.81749,4.81974,4.81593,4.81676,76000000.0
2008-08-07 10:20:00,4.81836,4.81897,4.81596,4.81897,64000000.0
2008-08-07 10:25:00,4.81859,4.81898,4.81686,4.81718,63000000.0
2008-08-07 10:30:00,4.8171,4.81837,4.81519,4.81586,62000000.0
2008-08-07 10:35:00,4.81583,4.81874,4.81549,4.81819,55000000.0
2008-08-07 10:40:00,4.81777,4.81852,4.81609,4.81812,71000000.0
2008-08-07 10:45:00,4.81748,4.81865,4.81597,4.81779,57000000.0
2008-08-07 10:50:00,4.8171,4.81747,4.81424,4.81437,73000000.0
2008-08-07 10:55:00,4.8157,4.81647,4.81427,4.8156,62000000.0
2008-08-07 11:00:00,4.81547,4.81613,4.81285,4.81382,52000000.0
2008-08-07 11:05:00,4.81336,4.81433,4.81075,4.81203,66000000.0
2008-08-07 11:10:00,4.81335,4.81541,4.81177,4.8135,59000000.0
2008-08-07 11:15:00,4.81488,4.81636,4.81301,4.81485,86000000.0
2008-08-07 11:20:00,4.81466,4.81847,4.81341,4.81659,78000000.0
2008-08-07 11:25:00,4.81766,4.81772,4.81493,4.81587,53000000.0
2008-08-07 11:30:00,4.81429,4.81602,4.81374,4.81506,51000000.0
2008-08-07 11:35:00,4.81502,4.81651,4.81413,4.81463,65000000.0
2008-08-07 11:40:00,4.81499,4.81551,4.81336,4.81399,66000000.0
2008-08-07 11:45:00,4.81427,4.81614,4.8136,4.81614,64000000.0
2008-08-07 11:50:00,4.81555,4.81763,4.81511,4.81751,70000000.0
2008-08-07 11:55:00,4.81717,4.8182,4.81542,4.8169,61000000.0
2008-08-07 12:00:00,4.81731,4.81813,4.81563,4.81632,74000000.0
2008-08-07 12:05:00,4.81789,4.81879,4.81608,4.81863,75000000.0
2008-08-07 12:10:00,4.81913,4.8193,4.81636,4.81782,81000000.0
2008-08-07 12:15:00,4.81852,4.81887,4.81665,4.81794,62000000.0
2008-08-07 12:20:00,4.81783,4.81921,4.8163,4.81889,52000000.0
2008-08-07 12:25:00,4.81732,4.8184,4.8164,4.81807,68000000.0
2008-08-07 12:30:00,4.81779,4.82054,4.81752,4.82042,71000000.0
2008-08-07 12:35:00,4.81922,4.82066,4.81862,4.82006,59000000.0
2008-08-07 12:40:00,4.8204,4.82084,4.8171,4.81771,68000000.0
2008-08-07 12:45:00,4.81764,4.81897,4.81596,4.81639,61000000.0
2008-08-07 12:50:00,4.81736,4.81855,4.81639,4.81815,68000000.0
2008-08-07 12:55:00,4.81802,4.81857,4.81658,4.81846,76000000.0
2008-08-07 13:00:00,4.81907,4.82035,4.81648,4.81824,71000000.0
2008-08-07 13:05:00,4.81755,4.81878,4.81698,4.81711,60000000.0
2008-08-07 13:10:00,4.81798,4.81836,4.81653,4.81816,56000000.0
2008-08-07 13:15:00,4.81797,4.81835,4.81567,4.81645,77000000.0
2008-08-07 13:20:00,4.81726,4.81788,4.81483,4.81659,63000000.0
2008-08-07 13:25:00,4.8155,4.81697,4.81443,4.81494,60000000.0
2008-08-07 13:30:00,4.81639,4.81707,4.81465,4.81679,65000000.0
2008-08-07 13:35:00,4.81589,4.81696,4.81445,4.81645,52000000.0
2008-08-07 13:40:00,4.81532,4.81754,4.81441,4.8163,76000000.0
2008-08-07 13:45:00,4.81632,4.8188,4.81553,4.81673,56000000.0
2008-08-07 13:50:00,4.81622,4.81864,4.81622,4.81822,60000000.0
2008-08-07 13:55:00,4.81729,4.81805,4.81481,4.81751,72000000.0
2008-08-07 14:00:00,4.81669,4.81718,4.81375,4.81445,59000000.0
2008-08-07 14:05:00,4.81375,4.8163,4.81313,4.81313,58000000.0
2008-08-07 14:10:00,4.81338,4.81717,4.8131,4.81686,64000000.0
2008-08-07 14:15:00,4.81718,4.81793,4.81507,4.81643,55000000.0
2008-08-07 14:20:00,4.815,4.81722,4.81396,4.81615,65000000.0
2008-08-07 14:25:00,4.81536,4.81706,4.81397,4.81458,55000000.0
2008-08-07 14:30:00,4.81537,4.81642,4.806,4.80806,62000000.0
2008-08-07 14:35:00,4.81128,4.82979,4.80989,4.82404,78000000.0
2008-08-07 14:40:00,4.8229,4.827,4.82102,4.8247,63000000.0
2008-08-07 14:45:00,4.82455,4.82725,4.82258,4.82563,79000000.0
2008-08-07 14:50:00,4.82556,4.83419,4.82475,4.83221,77000000.0
2008-08-07 14:55:00,4.83223,4.83498,4.82981,4.83496,81000000.0
2008-08-07 15:00:00,4.83325,4.83896,4.83325,4.83659,62000000.0
2008-08-07 15:05:00,4.8368,4.83831,4.8338,4.83551,66000000.0
2008-08-07 15:10:00,4.83557,4.83604,4.83234,4.83509,65000000.0
2008-08-07 15:15:00,4.83442,4.84281,4.83442,4.84148,70000000.0
2008-08-07 15:20:00,4.8406,4.84186,4.83834,4.84161,64000000.0
2008-08-07 15:25:00,4.84192,4.84267,4.83705,4.83961,61000000.0
2008-08-07 15:30:00,4.83938,4.84043,4.8368,4.83719,57000000.0
2008-08-07 15:35:00,4.83714,4.8424,4.83639,4.83835,70000000.0
2008-08-07 15:40:00,4.83954,4.84152,4.83733,4.84021,56000000.0
2008-08-07 15:45:00,4.84024,4.84486,4.8395,4.84411,63000000.0
2008-08-07 15:50:00,4.84327,4.84415,4.84111,4.84222,61000000.0
2008-08-07 15:55:00,4.84283,4.8431,4.84054,4.84266,63000000.0
2008-08-07 16:00:00,4.84408,4.85032,4.84404,4.84918,52000000.0
2008-08-07 16:05:00,4.85033,4.853,4.84961,4.85051,68000000.0
2008-08-07 16:10:00,4.84982,4.8501,4.84648,4.84834,62000000.0
2008-08-07 16:15:00,4.8486,4.85032,4.84814,4.84914,64000000.0
2008-08-07 16:20:00,4.85019,4.85108,4.84916,4.85022,60000000.0
2008-08-07 16:25:00,4.85012,4.85035,4.84769,4.84891,74000000.0
2008-08-07 16:30:00,4.84964,4.85021,4.84783,4.84814,64000000.0
2008-08-07 16:35:00,4.84855,4.84931,4.8444,4.84451,76000000.0
2008-08-07 16:40:00,4.84601,4.8461,4.84329,4.84581,63000000.0
2008-08-07 16:45:00,4.84475,4.84779,4.84398,4.84661,67000000.0
2008-08-07 16:50:00,4.84585,4.84764,4.84543,4.8475,71000000.0
2008-08-07 16:55:00,4.84737,4.84755,4.84339,4.84598,61000000.0
2008-08-07 17:00:00,4.8453,4.84827,4.84493,4.84692,49000000.0
2008-08-07 17:05:00,4.84666,4.84785,4.84488,4.84678,72000000.0
2008-08-07 17:10:00,4.84641,4.84774,4.84554,4.84726,55000000.0
2008-08-07 17:15:00,4.84743,4.84797,4.84529,4.84781,62000000.0
2008-08-07 17:20:00,4.84717,4.84861,4.84636,4.84681,72000000.0
2008-08-07 17:25:00,4.84789,4.84843,4.84626,4.84693,57000000.0
2008-08-07 17:30:00,4.84779,4.84979,4.84745,4.84864,60000000.0
2008-08-07 17:35:00,4.84827,4.8521,4.84827,4.85133,60000000.0
2008-08-07 17:40:00,4.85246,4.85462,4.85133,4.85196,74000000.0
2008-08-07 17:45:00,4.85263,4.8591,4.85206,4.85753,70000000.0
2008-08-07 17:50:00,4.85739,4.8603,4.85616,4.85978,50000000.0
2008-08-07 17:55:00,4.85875,4.85951,4.85703,4.85823,75000000.0
2008-08-07 18:00:00,4.85701,4.85814,4.85563,4.85708,68000000.0
2008-08-07 18:05:00,4.85698,4.85775,4.85466,4.85542,74000000.0
2008-08-07 18:10:00,4.85568,4.85707,4.85468,4.8562,76000000.0
2008-08-07 18:15:00,4.85625,4.85782,4.8551,4.85761,74000000.0
2008-08-07 18:20:00,4.85668,4.85917,4.85622,4.85805,85000000.0
2008-08-07 18:25:00,4.8569,4.85852,4.8564,4.85806,69000000.0
2008-08-07 18:30:00,4.85776,4.85951,4.85686,4.85938,68000000.0
2008-08-07 18:35:00,4.85876,4.862,4.85735,4.86189,74000000.0
2008-08-07 18:40:00,4.86129,4.86302,4.86045,4.86217,72000000.0
2008-08-07 18:45:00,4.86052,4.86388,4.86052,4.86388,67000000.0
2008-08-07 18:50:00,4.86377,4.86464,4.8618,4.86409,66000000.0
2008-08-07 18:55:00,4.86316,4.86522,4.8618,4.86342,62000000.0
2008-08-07 19:00:00,4.86211,4.86392,4.85776,4.85935,70000000.0
2008-08-07 19:05:00,4.85964,4.86183,4.8584,4.86034,81000000.0
2008-08-07 19:10:00,4.86028,4.86065,4.85828,4.85938,76000000.0
2008-08-07 19:15:00,4.8598,4.86248,4.85943,4.86091,58000000.0
2008-08-07 19:20:00,4.8607,4.86188,4.86005,4.86116,56000000.0
2008-08-07 19:25:00,4.8609,4.86156,4.85944,4.86079,62000000.0
2008-08-07 19:30:00,4.8606,4.86419,4.86034,4.86354,56000000.0
2008-08-07 19:35:00,4.86487,4.86642,4.86317,4.86622,64000000.0
2008-08-07 19:40:00,4.8653,4.8671,4.86404,4.86404,59000000.0
2008-08-07 19:45:00,4.86454,4.86488,4.8619,4.86306,58000000.0
2008-08-07 19:50:00,4.86398,4.86437,4.86146,4.8623,73000000.0
2008-08-07 19:55:00,4.86211,4.86238,4.86015,4.86206,65000000.0
2008-08-07 20:00:00,4.86156,4.86335,4.86093,4.86244,62000000.0
2008-08-07 20:05:00,4.86141,4.8638,4.86136,4.86347,67000000.0
2008-08-07 20:10:00,4.86332,4.86491,4.86257,4.86442,59000000.0
2008-08-07 20:15:00,4.86337,4.86483,4.86304,4.86394,55000000.0
2008-08-07 20:20:00,4.86366,4.86423,4.86057,4.86172,63000000.0
2008-08-07 20:25:00,4.85976,4.8624,4.85976,4.86094,61000000.0
2008-08-07 20:30:00,4.86175,4.86325,4.8604,4.86157,78000000.0
2008-08-07 20:35:00,4.86294,4.86294,4.86091,4.86143,76000000.0
2008-08-07 20:40:00,4.8619,4.86242,4.86025,4.8616,80000000.0
2008-08-07 20:45:00,4.86139,4.86214,4.85999,4.86153,82000000.0
2008-08-07 20:50:00,4.86205,4.86245,4.86018,4.86214,59000000.0
2008-08-07 20:55:00,4.86111,4.86373,4.86111,4.8631,58000000.0
2008-08-07 21:00:00,4.86186,4.86194,4.85898,4.86013,64000000.0
2008-08-07 21:05:00,4.86147,4.86167,4.85925,4.86093,56000000.0
2008-08-07 21:10:00,4.86035,4.86123,4.85921,4.8602,69000000.0
2008-08-07 21:15:00,4.86096,4.86125,4.85973,4.86035,71000000.0
2008-08-07 21:20:00,4.85993,4.86226,4.85993,4.86123,72000000.0
2008-08-07 21:25:00,4.86179,4.86214,4.85968,4.85968,58000000.0
2008-08-07 21:30:00,4.85959,4.86095,4.85809,4.85982,71000000.0
2008-08-07 21:35:00,4.85812,4.86054,4.85749,4.85994,68000000.0
2008-08-07 21:40:00,4.86004,4.86052,4.85816,4.85981,69000000.0
2008-08-07 21:45:00,4.86068,4.86184,4.85921,4.86129,73000000.0
2008-08-07 21:50:00,4.86142,4.86178,4.86005,4.86035,81000000.0
2008-08-07 21:55:00,4.86058,4.86328,4.86,4.86232,77000000.0
2008-08-07 22:00:00,4.86382,4.86449,4.86184,4.86333,70000000.0
2008-08-07 22:05:00,4.86356,4.86488,4.86306,4.86432,62000000.0
2008-08-07 22:10:00,4.86441,4.86679,4.86378,4.86607,77000000.0
2008-08-07 22:15:00,4.8662,4.86691,4.86461,4.86669,61000000.0
2008-08-07 22:20:00,4.86594,4.86644,4.86389,4.86488,78000000.0
2008-08-07 22:25:00,4.86513,4.86663,4.86378,4.86532,76000000.0
2008-08-07 22:30:00,4.86473,4.86536,4.86299,4.86369,66000000.0
2008-08-07 22:35:00,4.86371,4.86482,4.86213,4.86346,79000000.0
2008-08-07 22:40:00,4.86231,4.86412,4.86197,4.86267,67000000.0
2008-08-07 22:45:00,4.86285,4.86423,4.86148,4.86222,59000000.0
2008-08-07 22:50:00,4.86205,4.86403,4.86163,4.86301,72000000.0
2008-08-07 22:55:00,4.86311,4.86366,4.86157,4.86188,62000000.0
2008-08-07 23:00:00,4.8618,4.86299,4.86103,4.86216,65000000.0
2008-08-07 23:05:00,4.86211,4.86386,4.86104,4.8616,71000000.0
2008-08-07 23:10:00,4.86168,4.86282,4.86097,4.86207,63000000.0
2008-08-07 23:15:00,4.86123,4.86288,4.86116,4.86144,54000000.0
2008-08-07 23:20:00,4.86179,4.86324,4.86134,4.86274,64000000.0
2008-08-07 23:25:00,4.86239,4.86305,4.86116,4.86135,66000000.0
2008-08-07 23:30:00,4.862,4.86381,4.86131,4.86214,53000000.0
2008-08-07 23:35:00,4.8622,4.86393,4.86207,4.86212,62000000.0
2008-08-07 23:40:00,4.86206,4.86396,4.86202,4.86247,57000000.0
2008-08-07 23:45:00,4.86277,4.86404,4.86137,4.86336,77000000.0
2008-08-07 23:50:00,4.86269,4.86412,4.86231,4.86314,66000000.0
2008-08-07 23:55:00,4.86298,4.86323,4.86054,4.86199,70000000.0
2008-08-08 00:00:00,4.86125,4.86261,4.86075,4.86261,63000000.0
2008-08-08 00:05:00,4.86117,4.86179,4.86028,4.86108,74000000.0
2008-08-08 00:10:00,4.86122,4.86235,4.86072,4.86154,53000000.0
2008-08-08 00:15:00,4.86197,4.86322,4.86066,4.86319,82000000.0
2008-08-08 00:20:00,4.86242,4.8628,4.86107,4.86202,60000000.0
2008-08-08 00:25:00,4.86191,4.86259,4.86104,4.86197,68000000.0
2008-08-08 00:30:00,4.86232,4.86232,4.86008,4.86086,71000000.0
2008-08-08 00:35:00,4.86094,4.86147,4.86009,4.86087,62000000.0
2008-08-08 00:40:00,4.86092,4.86128,4.859,4.86046,50000000.0
2008-08-08 00:45:00,4.85939,4.86072,4.85881,4.86006,80000000.0
2008-08-08 00:50:00,4.85935,4.86081,4.85915,4.85985,68000000.0
2008-08-08 00:55:00,4.85974,4.86007,4.85837,4.85993,67000000.0
2008-08-08 01:00:00,4.85953,4.86017,4.85805,4.85967,65000000.0
2008-08-08 01:05:00,4.8594,4.85989,4.85803,4.85836,66000000.0
2008-08-08 01:10:00,4.85955,4.86105,4.85845,4.86105,69000000.0
2008-08-08 01:15:00,4.86035,4.86085,4.85909,4.85984,69000000.0
2008-08-08 01:20:00,4.85978,4.86105,4.85937,4.86045,71000000.0
2008-08-08 01:25:00,4.86098,4.86114,4.85902,4.86114,64000000.0
2008-08-08 01:30:00,4.85972,4.86074,4.8586,4.86014,59000000.0
2008-08-08 01:35:00,4.86035,4.8612,4.85882,4.86071,74000000.0
2008-08-08 01:40:00,4.86115,4.86271,4.85976,4.86226,70000000.0
2008-08-08 01:45:00,4.86241,4.86306,4.86109,4.86217,74000000.0
2008-08-08 01:50:00,4.86209,4.86327,4.86125,4.86327,73000000.0
2008-08-08 01:55:00,4.8623,4.8663,4.8623,4.86576,69000000.0
2008-08-08 02:00:00,4.8648,4.87146,4.8648,4.87146,61000000.0
2008-08-08 02:05:00,4.87212,4.87883,4.86876,4.87831,67000000.0
2008-08-08 02:10:00,4.879,4.88785,4.87718,4.88256,68000000.0
2008-08-08 02:15:00,4.88294,4.89046,4.87905,4.88893,72000000.0
2008-08-08 02:20:00,4.88887,4.89051,4.88413,4.88891,71000000.0
2008-08-08 02:25:00,4.88698,4.89113,4.88439,4.8895,68000000.0
2008-08-08 02:30:00,4.8885,4.88862,4.88289,4.884,70000000.0
2008-08-08 02:35:00,4.88288,4.88704,4.88207,4.88525,59000000.0
2008-08-08 02:40:00,4.88602,4.88642,4.8825,4.8825,63000000.0
2008-08-08 02:45:00,4.88303,4.88487,4.88119,4.88254,55000000.0
2008-08-08 02:50:00,4.88246,4.88739,4.88205,4.88402,70000000.0
2008-08-08 02:55:00,4.88463,4.88709,4.88329,4.88674,63000000.0
2008-08-08 03:00:00,4.88707,4.88777,4.88567,4.88698,66000000.0
2008-08-08 03:05:00,4.88562,4.88705,4.88551,4.88663,60000000.0
2008-08-08 03:10:00,4.88692,4.88885,4.88577,4.88885,63000000.0
2008-08-08 03:15:00,4.88873,4.89154,4.88773,4.89017,61000000.0
2008-08-08 03:20:00,4.88866,4.90441,4.88846,4.89944,80000000.0
2008-08-08 03:25:00,4.89897,4.89959,4.89628,4.89628,64000000.0
2008-08-08 03:30:00,4.89519,4.89838,4.89411,4.89766,66000000.0
2008-08-08 03:35:00,4.89818,4.89825,4.89048,4.89202,60000000.0
2008-08-08 03:40:00,4.89129,4.89271,4.88924,4.89103,65000000.0
2008-08-08 03:45:00,4.89079,4.8924,4.88947,4.89227,63000000.0
2008-08-08 03:50:00,4.89206,4.89416,4.89095,4.892,62000000.0
2008-08-08 03:55:00,4.89371,4.89388,4.89079,4.89171,70000000.0
2008-08-08 04:00:00,4.89113,4.89257,4.89082,4.89187,76000000.0
2008-08-08 04:05:00,4.89188,4.89241,4.89007,4.89114,67000000.0
2008-08-08 04:10:00,4.89162,4.89179,4.88723,4.88761,76000000.0
2008-08-08 04:15:00,4.8876,4.8896,4.887,4.88955,80000000.0
2008-08-08 04:20:00,4.88815,4.89218,4.88754,4.89175,62000000.0
2008-08-08 04:25:00,4.89145,4.89477,4.89033,4.89336,72000000.0
2008-08-08 04:30:00,4.89241,4.89391,4.89195,4.89368,64000000.0
2008-08-08 04:35:00,4.89399,4.89997,4.89399,4.89651,66000000.0
2008-08-08 04:40:00,4.89566,4.8959,4.8928,4.89514,65000000.0
2008-08-08 04:45:00,4.89414,4.89521,4.89047,4.89087,66000000.0
2008-08-08 04:50:00,4.89178,4.8934,4.89084,4.89231,60000000.0
2008-08-08 04:55:00,4.89167,4.89295,4.89047,4.89047,68000000.0
2008-08-08 05:00:00,4.89114,4.89648,4.89045,4.89619,64000000.0
2008-08-08 05:05:00,4.8956,4.89591,4.89374,4.89424,70000000.0
2008-08-08 05:10:00,4.89462,4.89642,4.89352,4.89642,68000000.0
2008-08-08 05:15:00,4.89618,4.90254,4.89577,4.89951,63000000.0
2008-08-08 05:20:00,4.89921,4.90036,4.89815,4.89819,56000000.0
2008-08-08 05:25:00,4.89887,4.89887,4.89518,4.89635,60000000.0
2008-08-08 05:30:00,4.8962,4.89847,4.8952,4.89794,63000000.0
2008-08-08 05:35:00,4.89724,4.89753,4.89501,4.89708,69000000.0
2008-08-08 05:40:00,4.89777,4.89979,4.89618,4.89911,69000000.0
2008-08-08 05:45:00,4.89868,4.8999,4.89797,4.89858,64000000.0
2008-08-08 05:50:00,4.89915,4.89915,4.89447,4.89566,67000000.0
2008-08-08 05:55:00,4.89574,4.89734,4.89415,4.89627,79000000.0
2008-08-08 06:00:00,4.89633,4.89681,4.89455,4.89638,72000000.0
2008-08-08 06:05:00,4.89496,4.89605,4.89246,4.89323,62000000.0
2008-08-08 06:10:00,4.89223,4.89407,4.89215,4.89264,62000000.0
2008-08-08 06:15:00,4.8929,4.89425,4.8909,4.89146,65000000.0
2008-08-08 06:20:00,4.8911,4.89404,4.89046,4.89277,88000000.0
2008-08-08 06:25:00,4.89052,4.89158,4.88797,4.88875,59000000.0
2008-08-08 06:30:00,4.88977,4.89346,4.88909,4.89346,58000000.0
2008-08-08 06:35:00,4.8928,4.89323,4.88887,4.8904,52000000.0
2008-08-08 06:40:00,4.89039,4.89308,4.88967,4.89201,68000000.0
2008-08-08 06:45:00,4.89224,4.8939,4.89107,4.89308,62000000.0
2008-08-08 06:50:00,4.89225,4.89354,4.89076,4.89076,66000000.0
2008-08-08 06:55:00,4.89185,4.8936,4.89108,4.89235,72000000.0
2008-08-08 07:00:00,4.89199,4.89435,4.89015,4.89094,65000000.0
2008-08-08 07:05:00,4.89013,4.89096,4.88801,4.88801,62000000.0
2008-08-08 07:10:00,4.88888,4.88998,4.88762,4.889,67000000.0
2008-08-08 07:15:00,4.88849,4.88944,4.88671,4.88777,89000000.0
2008-08-08 07:20:00,4.88697,4.891,4.88697,4.88809,70000000.0
2008-08-08 07:25:00,4.88827,4.88998,4.88582,4.88742,59000000.0
2008-08-08 07:30:00,4.88845,4.88899,4.88673,4.88673,63000000.0
2008-08-08 07:35:00,4.88632,4.88905,4.88619,4.88644,65000000.0
2008-08-08 07:40:00,4.88685,4.88838,4.88549,4.88838,64000000.0
2008-08-08 07:45:00,4.8873,4.88954,4.88667,4.88847,66000000.0
2008-08-08 07:50:00,4.89035,4.89563,4.8888,4.89563,65000000.0
2008-08-08 07:55:00,4.89504,4.89588,4.89162,4.89194,67000000.0
2008-08-08 08:00:00,4.89164,4.89263,4.88919,4.89075,68000000.0
2008-08-08 08:05:00,4.8911,4.8919,4.88836,4.89034,71000000.0
2008-08-08 08:10:00,4.89053,4.89139,4.88877,4.89051,70000000.0
2008-08-08 08:15:00,4.88986,4.89548,4.88961,4.8945,70000000.0
2008-08-08 08:20:00,4.89421,4.89593,4.89163,4.89349,63000000.0
2008-08-08 08:25:00,4.89528,4.89591,4.88973,4.89118,66000000.0
2008-08-08 08:30:00,4.89332,4.89396,4.89049,4.89203,62000000.0
2008-08-08 08:35:00,4.89334,4.89334,4.88885,4.88905,72000000.0
2008-08-08 08:40:00,4.89018,4.89316,4.88897,4.89309,61000000.0
2008-08-08 08:45:00,4.8927,4.89749,4.8921,4.89749,68000000.0
2008-08-08 08:50:00,4.89769,4.89947,4.89567,4.89764,76000000.0
2008-08-08 08:55:00,4.89676,4.90282,4.89634,4.89851,70000000.0
2008-08-08 09:00:00,4.89744,4.91143,4.8958,4.90974,71000000.0
2008-08-08 09:05:00,4.91029,4.91424,4.90769,4.91271,63000000.0
2008-08-08 09:10:00,4.91317,4.91389,4.9071,4.9088,66000000.0
2008-08-08 09:15:00,4.90845,4.91416,4.90845,4.91341,67000000.0
2008-08-08 09:20:00,4.91298,4.92038,4.91149,4.91873,76000000.0
2008-08-08 09:25:00,4.91775,4.91822,4.91449,4.91731,65000000.0
2008-08-08 09:30:00,4.91619,4.91698,4.90976,4.914,67000000.0
2008-08-08 09:35:00,4.91301,4.91472,4.91019,4.91192,63000000.0
2008-08-08 09:40:00,4.91116,4.91661,4.91084,4.9162,61000000.0
2008-08-08 09:45:00,4.91657,4.91703,4.91167,4.91228,58000000.0
2008-08-08 09:50:00,4.91227,4.91571,4.91227,4.91459,73000000.0
2008-08-08 09:55:00,4.91245,4.91439,4.91119,4.91283,72000000.0
2008-08-08 10:00:00,4.91191,4.91429,4.90903,4.91067,66000000.0
2008-08-08 10:05:00,4.91117,4.91133,4.9086,4.90909,86000000.0
2008-08-08 10:10:00,4.91059,4.911,4.90844,4.91047,60000000.0
2008-08-08 10:15:00,4.90974,4.91311,4.9095,4.912,76000000.0
2008-08-08 10:20:00,4.91259,4.91326,4.9103,4.91326,64000000.0
2008-08-08 10:25:00,4.91204,4.9145,4.9119,4.91275,63000000.0
2008-08-08 10:30:00,4.91267,4.91625,4.91218,4.91367,62000000.0
2008-08-08 10:35:00,4.913,4.91415,4.91199,4.91318,55000000.0
2008-08-08 10:40:00,4.91332,4.91442,4.91156,4.91356,71000000.0
2008-08-08 10:45:00,4.91269,4.91448,4.91131,4.9116,57000000.0
2008-08-08 10:50:00,4.91269,4.91336,4.91089,4.91246,73000000.0
2008-08-08 10:55:00,4.91291,4.91316,4.91027,4.91291,62000000.0
2008-08-08 11:00:00,4.91253,4.91352,4.90983,4.91102,52000000.0
2008-08-08 11:05:00,4.91008,4.91367,4.9089,4.91196,66000000.0
2008-08-08 11:10:00,4.91235,4.91455,4.91121,4.91256,59000000.0
2008-08-08 11:15:00,4.91388,4.91388,4.91069,4.91195,86000000.0
2008-08-08 11:20:00,4.91201,4.91494,4.91085,4.91292,78000000.0
2008-08-08 11:25:00,4.91224,4.91468,4.91143,4.91233,53000000.0
2008-08-08 11:30:00,4.91223,4.91511,4.91223,4.91406,51000000.0
2008-08-08 11:35:00,4.91364,4.92323,4.91295,4.92323,65000000.0
2008-08-08 11:40:00,4.92398,4.92589,4.92134,4.92244,66000000.0
2008-08-08 11:45:00,4.92172,4.92744,4.92134,4.92545,64000000.0
2008-08-08 11:50:00,4.92753,4.93051,4.92567,4.9292,70000000.0
2008-08-08 11:55:00,4.92832,4.92969,4.9267,4.92928,61000000.0
2008-08-08 12:00:00,4.92787,4.92987,4.92482,4.9264,74000000.0
2008-08-08 12:05:00,4.92503,4.92698,4.9236,4.92406,75000000.0
2008-08-08 12:10:00,4.92426,4.92663,4.92352,4.92593,81000000.0
2008-08-08 12:15:00,4.9253,4.92806,4.92404,4.92547,62000000.0
2008-08-08 12:20:00,4.92512,4.92701,4.92439,4.92579,52000000.0
2008-08-08 12:25:00,4.92527,4.92813,4.92423,4.92672,68000000.0
2008-08-08 12:30:00,4.92676,4.93073,4.92585,4.93041,71000000.0
2008-08-08 12:35:00,4.93017,4.93172,4.92806,4.93047,59000000.0
2008-08-08 12:40:00,4.93036,4.93145,4.92858,4.93047,68000000.0
2008-08-08 12:45:00,4.9312,4.93265,4.92859,4.92929,61000000.0
2008-08-08 12:50:00,4.92932,4.93133,4.92721,4.92892,68000000.0
2008-08-08 12:55:00,4.92768,4.92979,4.9272,4.92941,76000000.0
2008-08-08 13:00:00,4.92872,4.9291,4.92444,4.92701,71000000.0
2008-08-08 13:05:00,4.92617,4.92942,4.92573,4.92719,60000000.0
2008-08-08 13:10:00,4.92729,4.92874,4.92543,4.92756,56000000.0
2008-08-08 13:15:00,4.92907,4.93301,4.92859,4.93136,77000000.0
2008-08-08 13:20:00,4.9311,4.93219,4.92854,4.92959,63000000.0
2008-08-08 13:25:00,4.93222,4.93356,4.9291,4.92966,60000000.0
2008-08-08 13:30:00,4.93032,4.93134,4.92806,4.92966,65000000.0
2008-08-08 13:35:00,4.9299,4.93115,4.92909,4.92909,52000000.0
2008-08-08 13:40:00,4.93086,4.93086,4.92512,4.92783,76000000.0
2008-08-08 13:45:00,4.92627,4.92794,4.92448,4.92469,56000000.0
2008-08-08 13:50:00,4.92663,4.92956,4.92515,4.92956,60000000.0
2008-08-08 13:55:00,4.92926,4.93327,4.92714,4.93162,72000000.0
2008-08-08 14:00:00,4.93278,4.93612,4.93013,4.93612,59000000.0
2008-08-08 14:05:00,4.93703,4.93822,4.93548,4.93645,58000000.0
2008-08-08 14:10:00,4.93825,4.94282,4.93677,4.9426,64000000.0
2008-08-08 14:15:00,4.94298,4.94326,4.93908,4.9397,55000000.0
2008-08-08 14:20:00,4.93939,4.94098,4.93755,4.93755,65000000.0
2008-08-08 14:25:00,4.93963,4.93972,4.93541,4.93885,55000000.0
2008-08-08 14:30:00,4.93768,4.94055,4.93665,4.94055,62000000.0
2008-08-08 14:35:00,4.94089,4.94751,4.94043,4.94353,78000000.0
2008-08-08 14:40:00,4.94403,4.9506,4.94346,4.94916,63000000.0
2008-08-08 14:45:00,4.95054,4.95054,4.94437,4.94644,79000000.0
2008-08-08 14:50:00,4.94361,4.94751,4.94102,4.94144,77000000.0
2008-08-08 14:55:00,4.94259,4.94514,4.93992,4.94377,81000000.0
2008-08-08 15:00:00,4.94406,4.94717,4.94166,4.94408,62000000.0
2008-08-08 15:05:00,4.94303,4.94468,4.94255,4.94387,66000000.0
2008-08-08 15:10:00,4.94461,4.94576,4.94261,4.94308,65000000.0
2008-08-08 15:15:00,4.94315,4.94346,4.93983,4.93983,70000000.0
2008-08-08 15:20:00,4.94083,4.94494,4.93969,4.94417,64000000.0
2008-08-08 15:25:00,4.9443,4.94995,4.94181,4.94986,61000000.0
2008-08-08 15:30:00,4.95016,4.95016,4.94455,4.94768,57000000.0
2008-08-08 15:35:00,4.94776,4.94812,4.94489,4.94722,70000000.0
2008-08-08 15:40:00,4.94732,4.95091,4.94695,4.9495,56000000.0
2008-08-08 15:45:00,4.95191,4.95329,4.94765,4.95262,63000000.0
2008-08-08 15:50:00,4.95179,4.95885,4.95155,4.95629,61000000.0
2008-08-08 15:55:00,4.95521,4.95862,4.95255,4.95691,63000000.0
2008-08-08 16:00:00,4.95882,4.96337,4.95543,4.96294,52000000.0
2008-08-08 16:05:00,4.96306,4.96493,4.95999,4.9641,68000000.0
2008-08-08 16:10:00,4.96267,4.9653,4.96044,4.96105,62000000.0
2008-08-08 16:15:00,4.96141,4.96263,4.95412,4.95439,64000000.0
2008-08-08 16:20:00,4.9534,4.95748,4.95165,4.95551,60000000.0
2008-08-08 16:25:00,4.95267,4.955,4.94804,4.95054,74000000.0
2008-08-08 16:30:00,4.95155,4.95292,4.94984,4.95148,64000000.0
2008-08-08 16:35:00,4.9512,4.95313,4.94935,4.9512,76000000.0
2008-08-08 16:40:00,4.95111,4.95111,4.94748,4.94881,63000000.0
2008-08-08 16:45:00,4.94886,4.95233,4.94787,4.95129,67000000.0
2008-08-08 16:50:00,4.95239,4.95538,4.95099,4.95336,71000000.0
2008-08-08 16:55:00,4.95311,4.95837,4.95133,4.95611,61000000.0
2008-08-08 17:00:00,4.95809,4.95819,4.9538,4.9538,49000000.0
2008-08-08 17:05:00,4.95361,4.95539,4.95235,4.95446,72000000.0
2008-08-08 17:10:00,4.95514,4.9584,4.95492,4.9584,55000000.0
2008-08-08 17:15:00,4.95749,4.95836,4.95474,4.9562,62000000.0
2008-08-08 17:20:00,4.95627,4.95863,4.95567,4.95729,72000000.0
2008-08-08 17:25:00,4.95859,4.96128,4.9572,4.95835,57000000.0
2008-08-08 17:30:00,4.95605,4.95791,4.95541,4.95616,60000000.0
2008-08-08 17:35:00,4.95685,4.95794,4.95488,4.95678,60000000.0
2008-08-08 17:40:00,4.95706,4.95706,4.9516,4.95267,74000000.0
2008-08-08 17:45:00,4.95437,4.95483,4.95181,4.95395,70000000.0
2008-08-08 17:50:00,4.95371,4.95654,4.95339,4.95426,50000000.0
2008-08-08 17:55:00,4.95552,4.95558,4.95026,4.95204,75000000.0
2008-08-08 18:00:00,4.95196,4.95196,4.94625,4.94737,68000000.0
2008-08-08 18:05:00,4.94709,4.94958,4.94566,4.9489,74000000.0
2008-08-08 18:10:00,4.95016,4.95108,4.94843,4.95041,76000000.0
2008-08-08 18:15:00,4.94995,4.95337,4.94886,4.95238,74000000.0
2008-08-08 18:20:00,4.953,4.9551,4.95218,4.95341,85000000.0
2008-08-08 18:25:00,4.95343,4.95587,4.9524,4.95439,69000000.0
2008-08-08 18:30:00,4.95469,4.95803,4.95433,4.95604,68000000.0
2008-08-08 18:35:00,4.95661,4.95661,4.95291,4.9531,74000000.0
2008-08-08 18:40:00,4.95418,4.95572,4.95294,4.95417,72000000.0
2008-08-08 18:45:00,4.95462,4.95766,4.95385,4.95617,67000000.0
2008-08-08 18:50:00,4.95557,4.95691,4.95448,4.95541,66000000.0
2008-08-08 18:55:00,4.95468,4.95566,4.9512,4.95277,62000000.0
2008-08-08 19:00:00,4.95282,4.95428,4.95049,4.95362,70000000.0
2008-08-08 19:05:00,4.95274,4.95469,4.95188,4.95414,81000000.0
2008-08-08 19:10:00,4.95387,4.95471,4.95144,4.95244,76000000.0
2008-08-08 19:15:00,4.95301,4.95741,4.95301,4.95715,58000000.0
2008-08-08 19:20:00,4.95635,4.95745,4.95529,4.95571,56000000.0
2008-08-08 19:25:00,4.95619,4.95794,4.95475,4.95714,62000000.0
2008-08-08 19:30:00,4.95674,4.95798,4.95406,4.95497,56000000.0
2008-08-08 19:35:00,4.95598,4.95668,4.95426,4.95646,64000000.0
2008-08-08 19:40:00,4.95603,4.95895,4.95546,4.95761,59000000.0
2008-08-08 19:45:00,4.95632,4.95824,4.9547,4.9557,58000000.0
2008-08-08 19:50:00,4.95555,4.95635,4.95416,4.95476,73000000.0
2008-08-08 19:55:00,4.95556,4.95719,4.95463,4.95466,65000000.0
2008-08-08 20:00:00,4.95541,4.95699,4.95481,4.95588,62000000.0
2008-08-08 20:05:00,4.95719,4.95719,4.95526,4.95693,67000000.0
2008-08-08 20:10:00,4.95746,4.95849,4.95615,4.95772,59000000.0
2008-08-08 20:15:00,4.95834,4.95877,4.95621,4.9564,55000000.0
2008-08-08 20:20:00,4.9572,4.95779,4.95498,4.95624,63000000.0
2008-08-08 20:25:00,4.95603,4.95702,4.9542,4.95523,61000000.0
2008-08-08 20:30:00,4.95623,4.95698,4.95416,4.95665,78000000.0
2008-08-08 20:35:00,4.95619,4.95776,4.95562,4.95709,76000000.0
2008-08-08 20:40:00,4.95625,4.95882,4.95595,4.95747,80000000.0
2008-08-08 20:45:00,4.95741,4.96159,4.9567,4.96159,82000000.0
2008-08-08 20:50:00,4.96058,4.96334,4.96018,4.96184,59000000.0
2008-08-08 20:55:00,4.96144,4.9641,4.9607,4.9641,58000000.0
2008-08-08 21:00:00,4.96373,4.96494,4.9626,4.96435,64000000.0
2008-08-08 21:05:00,4.96432,4.96615,4.96361,4.96535,56000000.0
2008-08-08 21:10:00,4.96529,4.96753,4.96419,4.96659,69000000.0
2008-08-08 21:15:00,4.96724,4.96838,4.9655,4.96651,71000000.0
2008-08-08 21:20:00,4.96721,4.96815,4.96304,4.9639,72000000.0
2008-08-08 21:25:00,4.96535,4.96561,4.96311,4.96561,58000000.0
2008-08-08 21:30:00,4.96565,4.96735,4.96438,4.96611,71000000.0
2008-08-08 21:35:00,4.96612,4.96778,4.96285,4.96441,68000000.0
2008-08-08 21:40:00,4.96447,4.9661,4.96371,4.96507,69000000.0
2008-08-08 21:45:00,4.96447,4.96618,4.96289,4.96289,73000000.0
2008-08-08 21:50:00,4.96444,4.96474,4.96227,4.96343,81000000.0
2008-08-08 21:55:00,4.96348,4.96389,4.96118,4.96168,77000000.0
2008-08-08 22:00:00,4.96237,4.96288,4.96105,4.96194,70000000.0
2008-08-08 22:05:00,4.96149,4.96242,4.96008,4.96168,62000000.0
2008-08-08 22:10:00,4.96188,4.96239,4.9607,4.962,77000000.0
2008-08-08 22:15:00,4.96217,4.96217,4.95892,4.96004,61000000.0
2008-08-08 22:20:00,4.95981,4.96067,4.9587,4.95976,78000000.0
2008-08-08 22:25:00,4.96023,4.96034,4.95848,4.95959,76000000.0
2008-08-08 22:30:00,4.95953,4.96009,4.95731,4.95801,66000000.0
2008-08-08 22:35:00,4.95789,4.96097,4.95641,4.96097,79000000.0
2008-08-08 22:40:00,4.96173,4.96287,4.96015,4.96207,67000000.0
2008-08-08 22:45:00,4.96303,4.96344,4.96167,4.96219,59000000.0
2008-08-08 22:50:00,4.96231,4.96322,4.96144,4.96217,72000000.0
2008-08-08 22:55:00,4.96255,4.96569,4.96174,4.96569,62000000.0
2008-08-11 02:00:00,4.98863,4.98984,4.98344,4.98395,69000000.0
2008-08-11 02:05:00,4.98513,4.98644,4.98225,4.98286,73000000.0
2008-08-11 02:10:00,4.98268,4.98376,4.97882,4.98215,74000000.0
2008-08-11 02:15:00,4.98349,4.98483,4.98201,4.98413,70000000.0
2008-08-11 02:20:00,4.98414,4.98504,4.97853,4.98034,74000000.0
2008-08-11 02:25:00,4.97844,4.98152,4.97791,4.98111,59000000.0
2008-08-11 02:30:00,4.9809,4.98227,4.97996,4.98131,64000000.0
2008-08-11 02:35:00,4.98158,4.98541,4.98089,4.98347,71000000.0
2008-08-11 02:40:00,4.98422,4.9856,4.98161,4.98161,69000000.0
2008-08-11 02:45:00,4.98223,4.98256,4.97818,4.98056,69000000.0
2008-08-11 02:50:00,4.98065,4.98304,4.97975,4.98243,66000000.0
2008-08-11 02:55:00,4.98235,4.98318,4.97988,4.9814,65000000.0
2008-08-11 03:00:00,4.98023,4.98282,4.97982,4.9805,67000000.0
2008-08-11 03:05:00,4.98062,4.98193,4.97732,4.97873,68000000.0
2008-08-11 03:10:00,4.97829,4.97936,4.97267,4.97267,80000000.0
2008-08-11 03:15:00,4.97319,4.97328,4.96999,4.97042,50000000.0
2008-08-11 03:20:00,4.96987,4.97403,4.96987,4.9735,62000000.0
2008-08-11 03:25:00,4.97254,4.97418,4.97177,4.97416,71000000.0
2008-08-11 03:30:00,4.97344,4.97722,4.97326,4.9736,68000000.0
2008-08-11 03:35:00,4.97393,4.97572,4.97106,4.97542,60000000.0
2008-08-11 03:40:00,4.97593,4.97598,4.97284,4.97598,82000000.0
2008-08-11 03:45:00,4.9752,4.97616,4.97447,4.9755,53000000.0
2008-08-11 03:50:00,4.97627,4.97982,4.97484,4.97822,74000000.0
2008-08-11 03:55:00,4.97913,4.98014,4.97763,4.97925,63000000.0
2008-08-11 04:00:00,4.97877,4.97963,4.97674,4.97862,70000000.0
2008-08-11 04:05:00,4.97853,4.97894,4.97537,4.97672,66000000.0
2008-08-11 04:10:00,4.97585,4.97794,4.97551,4.97738,77000000.0
2008-08-11 04:15:00,4.97589,4.97929,4.97589,4.9784,57000000.0
2008-08-11 04:20:00,4.97747,4.978,4.9746,4.97714,62000000.0
2008-08-11 04:25:00,4.97747,4.9785,4.97693,4.97776,53000000.0
2008-08-11 04:30:00,4.97752,4.9783,4.97598,4.97601,66000000.0
2008-08-11 04:35:00,4.97704,4.97777,4.9756,4.97612,64000000.0
2008-08-11 04:40:00,4.9764,4.97683,4.97505,4.97634,54000000.0
2008-08-11 04:45:00,4.97723,4.97723,4.97538,4.97645,63000000.0
2008-08-11 04:50:00,4.97553,4.97722,4.97553,4.976,71000000.0
2008-08-11 04:55:00,4.97609,4.97705,4.97509,4.97624,65000000.0
2008-08-11 05:00:00,4.97622,4.97651,4.97369,4.97437,62000000.0
2008-08-11 05:05:00,4.97463,4.97633,4.97447,4.9754,72000000.0
2008-08-11 05:10:00,4.97513,4.97844,4.97509,4.97784,59000000.0
2008-08-11 05:15:00,4.97657,4.97725,4.97451,4.97516,67000000.0
2008-08-11 05:20:00,4.97494,4.97614,4.97446,4.97488,79000000.0
2008-08-11 05:25:00,4.9749,4.97551,4.97309,4.97399,66000000.0
2008-08-11 05:30:00,4.97397,4.97446,4.97307,4.97404,76000000.0
2008-08-11 05:35:00,4.97378,4.97564,4.97252,4.97564,78000000.0
2008-08-11 05:40:00,4.97464,4.97612,4.97433,4.97442,61000000.0
2008-08-11 05:45:00,4.97474,4.9763,4.97454,4.97562,77000000.0
2008-08-11 05:50:00,4.97514,4.9753,4.97219,4.97333,62000000.0
2008-08-11 05:55:00,4.97331,4.97389,4.97138,4.97234,70000000.0
2008-08-11 06:00:00,4.97166,4.97287,4.97108,4.97124,77000000.0
2008-08-11 06:05:00,4.97315,4.9736,4.97135,4.97271,81000000.0
2008-08-11 06:10:00,4.973,4.9755,4.97177,4.97523,73000000.0
2008-08-11 06:15:00,4.97429,4.97764,4.97429,4.97645,69000000.0
2008-08-11 06:20:00,4.97575,4.97829,4.97519,4.97718,68000000.0
2008-08-11 06:25:00,4.97783,4.97808,4.97532,4.97591,71000000.0
2008-08-11 06:30:00,4.9759,4.97636,4.97374,4.97546,58000000.0
2008-08-11 06:35:00,4.97399,4.97539,4.9731,4.97358,72000000.0
2008-08-11 06:40:00,4.97358,4.9738,4.97204,4.97259,71000000.0
2008-08-11 06:45:00,4.97225,4.97313,4.96977,4.97036,69000000.0
2008-08-11 06:50:00,4.97114,4.97245,4.96953,4.97203,56000000.0
2008-08-11 06:55:00,4.97266,4.97318,4.97162,4.97241,64000000.0
2008-08-11 07:00:00,4.9633,4.97564,4.9633,4.97492,58000000.0
2008-08-11 07:05:00,4.97505,4.97605,4.97344,4.97435,59000000.0
2008-08-11 07:10:00,4.97342,4.97536,4.97267,4.97325,82000000.0
2008-08-11 07:15:00,4.97457,4.97462,4.97303,4.97413,80000000.0
2008-08-11 07:20:00,4.97425,4.97564,4.97365,4.97365,76000000.0
2008-08-11 07:25:00,4.97324,4.9747,4.97227,4.9747,78000000.0
2008-08-11 07:30:00,4.97411,4.97511,4.97112,4.97154,61000000.0
2008-08-11 07:35:00,4.97115,4.97192,4.96893,4.96893,63000000.0
2008-08-11 07:40:00,4.96967,4.97075,4.96851,4.96907,55000000.0
2008-08-11 07:45:00,4.96919,4.97639,4.96853,4.97484,59000000.0
2008-08-11 07:50:00,4.97595,4.9789,4.97431,4.97832,67000000.0
2008-08-11 07:55:00,4.97756,4.97978,4.97518,4.97933,62000000.0
2008-08-11 08:00:00,4.98044,4.98044,4.97567,4.97681,65000000.0
2008-08-11 08:05:00,4.97735,4.97753,4.97257,4.9745,73000000.0
2008-08-11 08:10:00,4.97487,4.9765,4.97248,4.9757,58000000.0
2008-08-11 08:15:00,4.97483,4.97533,4.97203,4.97236,59000000.0
2008-08-11 08:20:00,4.97149,4.97437,4.97149,4.9739,64000000.0
2008-08-11 08:25:00,4.97511,4.98667,4.97425,4.9793,56000000.0
2008-08-11 08:30:00,4.98166,4.985,4.97999,4.98184,62000000.0
2008-08-11 08:35:00,4.98161,4.98452,4.97801,4.98452,56000000.0
2008-08-11 08:40:00,4.98268,4.98931,4.98176,4.98931,58000000.0
2008-08-11 08:45:00,4.99069,4.99106,4.9855,4.98686,76000000.0
2008-08-11 08:50:00,4.9864,4.98696,4.98143,4.9826,81000000.0
2008-08-11 08:55:00,4.98137,4.98222,4.97772,4.97819,70000000.0
2008-08-11 09:00:00,4.97768,4.97949,4.97626,4.97648,62000000.0
2008-08-11 09:05:00,4.97595,4.97903,4.97375,4.97742,66000000.0
2008-08-11 09:10:00,4.97786,4.97849,4.97533,4.97769,67000000.0
2008-08-11 09:15:00,4.97833,4.97898,4.97629,4.97803,72000000.0
2008-08-11 09:20:00,4.97743,4.97952,4.97548,4.97706,74000000.0
2008-08-11 09:25:00,4.97742,4.97767,4.97405,4.97612,68000000.0
2008-08-11 09:30:00,4.97493,4.97556,4.97244,4.97421,69000000.0
2008-08-11 09:35:00,4.9734,4.97475,4.96877,4.97116,85000000.0
2008-08-11 09:40:00,4.97104,4.97196,4.96595,4.96823,74000000.0
2008-08-11 09:45:00,4.96845,4.96914,4.9628,4.96353,76000000.0
2008-08-11 09:50:00,4.96373,4.96373,4.95451,4.95452,74000000.0
2008-08-11 09:55:00,4.95539,4.95699,4.95289,4.95639,68000000.0
2008-08-11 10:00:00,4.95623,4.95755,4.9484,4.95152,75000000.0
2008-08-11 10:05:00,4.95162,4.95529,4.95017,4.95461,50000000.0
2008-08-11 10:10:00,4.95255,4.95336,4.94555,4.94575,70000000.0
2008-08-11 10:15:00,4.945,4.94625,4.94095,4.94496,74000000.0
2008-08-11 10:20:00,4.94518,4.94797,4.94488,4.94567,60000000.0
2008-08-11 10:25:00,4.9476,4.94806,4.94335,4.94417,60000000.0
2008-08-11 10:30:00,4.94397,4.94444,4.93795,4.94119,57000000.0
2008-08-11 10:35:00,4.94223,4.94344,4.94054,4.94278,72000000.0
2008-08-11 10:40:00,4.94163,4.94582,4.94163,4.94537,62000000.0
2008-08-11 10:45:00,4.94521,4.94599,4.9426,4.94492,55000000.0
2008-08-11 10:50:00,4.94486,4.94629,4.939,4.94164,72000000.0
2008-08-11 10:55:00,4.94179,4.94372,4.94054,4.94076,49000000.0
2008-08-11 11:00:00,4.94134,4.94352,4.93949,4.9432,61000000.0
2008-08-11 11:05:00,4.94241,4.94496,4.94241,4.94483,71000000.0
2008-08-11 11:10:00,4.94333,4.9463,4.94326,4.94457,67000000.0
2008-08-11 11:15:00,4.94609,4.94779,4.94482,4.94563,63000000.0
2008-08-11 11:20:00,4.94536,4.94724,4.94425,4.9457,76000000.0
2008-08-11 11:25:00,4.94541,4.94682,4.94472,4.9468,64000000.0
2008-08-11 11:30:00,4.94686,4.94829,4.94555,4.94661,74000000.0
2008-08-11 11:35:00,4.94667,4.95335,4.94601,4.95335,60000000.0
2008-08-11 11:40:00,4.95202,4.9534,4.94876,4.95337,64000000.0
2008-08-11 11:45:00,4.95223,4.95664,4.95144,4.95509,62000000.0
2008-08-11 11:50:00,4.95661,4.95685,4.949,4.9512,68000000.0
2008-08-11 11:55:00,4.95332,4.95452,4.94827,4.95377,52000000.0
2008-08-11 12:00:00,4.95487,4.95935,4.95365,4.95895,63000000.0
2008-08-11 12:05:00,4.95832,4.96089,4.95832,4.95869,61000000.0
2008-08-11 12:10:00,4.96031,4.96063,4.95807,4.96063,63000000.0
2008-08-11 12:15:00,4.96075,4.96183,4.95808,4.96183,56000000.0
2008-08-11 12:20:00,4.96061,4.96199,4.95932,4.9613,70000000.0
2008-08-11 12:25:00,4.96098,4.96418,4.96025,4.96334,57000000.0
2008-08-11 12:30:00,4.96221,4.96422,4.96141,4.96239,61000000.0
2008-08-11 12:35:00,4.9622,4.96419,4.96138,4.96245,64000000.0
2008-08-11 12:40:00,4.96233,4.9629,4.95991,4.96228,70000000.0
2008-08-11 12:45:00,4.96221,4.96498,4.96159,4.96282,65000000.0
2008-08-11 12:50:00,4.962,4.96394,4.9615,4.96183,66000000.0
2008-08-11 12:55:00,4.96304,4.96343,4.96053,4.96177,62000000.0
2008-08-11 13:00:00,4.96088,4.96231,4.9594,4.96142,81000000.0
2008-08-11 13:05:00,4.96192,4.96277,4.95762,4.95795,77000000.0
2008-08-11 13:10:00,4.95829,4.95978,4.95749,4.95821,79000000.0
2008-08-11 13:15:00,4.95901,4.96179,4.95781,4.96165,63000000.0
2008-08-11 13:20:00,4.96119,4.96213,4.95982,4.96192,78000000.0
2008-08-11 13:25:00,4.96127,4.9655,4.96113,4.9655,62000000.0
2008-08-11 13:30:00,4.96485,4.96652,4.9624,4.96369,55000000.0
2008-08-11 13:35:00,4.96353,4.96581,4.96128,4.96338,65000000.0
2008-08-11 13:40:00,4.96394,4.96679,4.96281,4.96517,55000000.0
2008-08-11 13:45:00,4.96482,4.96636,4.96297,4.96321,64000000.0
2008-08-11 13:50:00,4.96417,4.96518,4.96211,4.96211,58000000.0
2008-08-11 13:55:00,4.96266,4.96371,4.96142,4.96188,59000000.0
2008-08-11 14:00:00,4.96247,4.96542,4.96205,4.96353,72000000.0
2008-08-11 14:05:00,4.96467,4.96536,4.96287,4.96364,60000000.0
2008-08-11 14:10:00,4.96429,4.96498,4.96119,4.9636,56000000.0
2008-08-11 14:15:00,4.96264,4.96427,4.96115,4.96294,76000000.0
2008-08-11 14:20:00,4.96356,4.96422,4.96178,4.9631,52000000.0
2008-08-11 14:25:00,4.96177,4.96248,4.96015,4.96194,65000000.0
2008-08-11 14:30:00,4.96055,4.96294,4.96055,4.96284,60000000.0
2008-08-11 14:35:00,4.96168,4.96532,4.96108,4.96258,63000000.0
2008-08-11 14:40:00,4.96433,4.96436,4.96,4.96358,77000000.0
2008-08-11 14:45:00,4.96397,4.96563,4.96133,4.96357,56000000.0
2008-08-11 14:50:00,4.96513,4.96865,4.96331,4.96865,60000000.0
2008-08-11 14:55:00,4.96841,4.97639,4.96766,4.97572,71000000.0
2008-08-11 15:00:00,4.97541,4.97685,4.97139,4.9732,76000000.0
2008-08-11 15:05:00,4.97403,4.97473,4.97123,4.97198,68000000.0
2008-08-11 15:10:00,4.97334,4.97488,4.9712,4.9712,61000000.0
2008-08-11 15:15:00,4.97154,4.97331,4.96959,4.97106,68000000.0
2008-08-11 15:20:00,4.97092,4.97092,4.96789,4.97012,59000000.0
2008-08-11 15:25:00,4.96921,4.96968,4.96394,4.96399,71000000.0
2008-08-11 15:30:00,4.96503,4.96571,4.96028,4.962,68000000.0
2008-08-11 15:35:00,4.96108,4.96463,4.96032,4.96369,52000000.0
2008-08-11 15:40:00,4.96373,4.96584,4.96253,4.96473,62000000.0
2008-08-11 15:45:00,4.96502,4.96635,4.96388,4.96416,81000000.0
2008-08-11 15:50:00,4.96438,4.96583,4.96198,4.96505,75000000.0
2008-08-11 15:55:00,4.96317,4.96783,4.96317,4.96734,74000000.0
2008-08-11 16:00:00,4.96623,4.96858,4.96554,4.96704,61000000.0
2008-08-11 16:05:00,4.96571,4.96856,4.96463,4.96856,70000000.0
2008-08-11 16:10:00,4.96831,4.96897,4.9658,4.96797,64000000.0
2008-08-11 16:15:00,4.96642,4.97049,4.96597,4.97049,66000000.0
2008-08-11 16:20:00,4.96974,4.97213,4.96787,4.96889,65000000.0
2008-08-11 16:25:00,4.96872,4.96952,4.96636,4.96715,51000000.0
2008-08-11 16:30:00,4.96769,4.96769,4.96369,4.96403,53000000.0
2008-08-11 16:35:00,4.96476,4.96523,4.96148,4.96297,78000000.0
2008-08-11 16:40:00,4.96363,4.96594,4.96215,4.96594,86000000.0
2008-08-11 16:45:00,4.96633,4.96822,4.96542,4.96651,59000000.0
2008-08-11 16:50:00,4.96709,4.96794,4.96455,4.96615,66000000.0
2008-08-11 16:55:00,4.96518,4.9669,4.96351,4.96679,52000000.0
2008-08-11 17:00:00,4.967,4.97047,4.96638,4.97014,62000000.0
2008-08-11 17:05:00,4.97013,4.97225,4.96907,4.97064,73000000.0
2008-08-11 17:10:00,4.96996,4.97169,4.96911,4.97003,57000000.0
2008-08-11 17:15:00,4.97033,4.97154,4.9686,4.97037,71000000.0
2008-08-11 17:20:00,4.96949,4.96999,4.96631,4.96631,55000000.0
2008-08-11 17:25:00,4.96593,4.97275,4.96593,4.97257,62000000.0
2008-08-11 17:30:00,4.97293,4.97296,4.9694,4.97078,63000000.0
2008-08-11 17:35:00,4.9711,4.97549,4.97035,4.97549,64000000.0
2008-08-11 17:40:00,4.97455,4.9758,4.97209,4.97371,76000000.0
2008-08-11 17:45:00,4.97455,4.97616,4.97354,4.97544,60000000.0
2008-08-11 17:50:00,4.97552,4.98112,4.97349,4.97867,86000000.0
2008-08-11 17:55:00,4.98056,4.98174,4.97669,4.98115,66000000.0
2008-08-11 18:00:00,4.98049,4.98549,4.98049,4.98512,72000000.0
2008-08-11 18:05:00,4.98523,4.98802,4.98304,4.98687,73000000.0
2008-08-11 18:10:00,4.98575,4.9877,4.98161,4.98371,58000000.0
2008-08-11 18:15:00,4.98244,4.9869,4.98148,4.98688,61000000.0
2008-08-11 18:20:00,4.98682,4.99015,4.98555,4.98646,63000000.0
2008-08-11 18:25:00,4.98691,4.98953,4.98535,4.98953,67000000.0
2008-08-11 18:30:00,4.98957,4.99631,4.98832,4.99363,65000000.0
2008-08-11 18:35:00,4.9946,4.9946,4.98838,4.99026,76000000.0
2008-08-11 18:40:00,4.99016,4.9929,4.989,4.98992,67000000.0
2008-08-11 18:45:00,4.99112,4.99163,4.98727,4.98727,66000000.0
2008-08-11 18:50:00,4.98799,4.98931,4.98622,4.98858,63000000.0
2008-08-11 18:55:00,4.98887,4.98943,4.98668,4.98813,71000000.0
2008-08-11 19:00:00,4.98723,4.98723,4.98437,4.98614,70000000.0
2008-08-11 19:05:00,4.98687,4.98785,4.98505,4.98705,76000000.0
2008-08-11 19:10:00,4.98714,4.99221,4.98596,4.99173,68000000.0
2008-08-11 19:15:00,4.99148,4.99475,4.99024,4.99361,61000000.0
2008-08-11 19:20:00,4.99506,4.99635,4.99362,4.99495,72000000.0
2008-08-11 19:25:00,4.99541,4.99662,4.9911,4.99662,62000000.0
2008-08-11 19:30:00,4.99642,5.0031,4.99411,5.0031,66000000.0
2008-08-11 19:35:00,5.00417,5.00574,5.00112,5.00254,63000000.0
2008-08-11 19:40:00,5.00186,5.00187,4.99846,4.99955,70000000.0
2008-08-11 19:45:00,4.99938,5.00147,4.99828,4.99846,70000000.0
2008-08-11 19:50:00,4.99961,5.002,4.99809,5.00058,71000000.0
2008-08-11 19:55:00,5.00082,5.00203,4.99668,4.99762,68000000.0
2008-08-11 20:00:00,4.99778,4.99866,4.99402,4.99552,67000000.0
2008-08-11 20:05:00,4.99695,4.99941,4.99638,4.99905,65000000.0
2008-08-11 20:10:00,4.99924,4.99943,4.99678,4.9974,66000000.0
2008-08-11 20:15:00,4.99834,4.99845,4.99499,4.99711,64000000.0
2008-08-11 20:20:00,4.99637,4.99705,4.99371,4.99449,65000000.0
2008-08-11 20:25:00,4.99474,4.99533,4.99258,4.99364,63000000.0
2008-08-11 20:30:00,4.99435,4.99626,4.99277,4.99318,59000000.0
2008-08-11 20:35:00,4.99232,4.99462,4.99054,4.99447,70000000.0
2008-08-11 20:40:00,4.99484,4.99567,4.9905,4.99275,89000000.0
2008-08-11 20:45:00,4.99348,4.9958,4.99215,4.99344,67000000.0
2008-08-11 20:50:00,4.99242,4.9951,4.99094,4.99123,62000000.0
2008-08-11 20:55:00,4.99112,4.99217,4.98811,4.99107,65000000.0
2008-08-11 21:00:00,4.9913,4.99307,4.9897,4.99204,72000000.0
2008-08-11 21:05:00,4.99246,4.99387,4.99034,4.99381,66000000.0
2008-08-11 21:10:00,4.99317,4.99373,4.99114,4.99226,62000000.0
2008-08-11 21:15:00,4.99296,4.99663,4.99273,4.9941,68000000.0
2008-08-11 21:20:00,4.99515,4.99626,4.99401,4.99626,52000000.0
2008-08-11 21:25:00,4.99588,4.99988,4.99541,4.99923,58000000.0
2008-08-11 21:30:00,4.99941,4.99978,4.99689,4.99799,59000000.0
2008-08-11 21:35:00,4.99869,5.00144,4.99811,5.00051,88000000.0
2008-08-11 21:40:00,5.00004,5.00057,4.99883,4.99963,65000000.0
2008-08-11 21:45:00,5.00003,5.00027,4.99791,4.99823,62000000.0
2008-08-11 21:50:00,4.99925,4.99961,4.99698,4.99768,62000000.0
2008-08-11 21:55:00,4.99812,4.99998,4.9979,4.99862,72000000.0
2008-08-11 22:00:00,4.99902,5.00267,4.99899,5.00043,79000000.0
2008-08-11 22:05:00,5.00095,5.00268,4.99924,5.00201,67000000.0
2008-08-11 22:10:00,5.00124,5.0016,4.99969,5.00128,64000000.0
2008-08-11 22:15:00,5.00059,5.00214,4.99983,5.00097,69000000.0
2008-08-11 22:20:00,5.00164,5.00177,4.99885,5.00057,69000000.0
2008-08-11 22:25:00,4.99973,5.00162,4.99922,5.00042,63000000.0
2008-08-11 22:30:00,5.00072,5.00095,4.99929,5.0,60000000.0
2008-08-11 22:35:00,5.00046,5.00127,4.99958,4.9998,56000000.0
2008-08-11 22:40:00,5.00051,5.00106,4.99789,4.99878,63000000.0
2008-08-11 22:45:00,4.9984,4.99929,4.99663,4.99778,68000000.0
2008-08-11 22:50:00,4.9976,4.99842,4.99608,4.9971,70000000.0
2008-08-11 22:55:00,4.99702,4.99806,4.99597,4.99686,64000000.0
2008-08-11 23:00:00,4.99692,4.99761,4.99575,4.9971,68000000.0
2008-08-11 23:05:00,4.99695,4.99835,4.99659,4.99667,60000000.0
2008-08-11 23:10:00,4.99656,4.99929,4.99656,4.99779,66000000.0
2008-08-11 23:15:00,4.99847,4.99948,4.99753,4.99835,65000000.0
2008-08-11 23:20:00,4.99812,4.99984,4.99785,4.99965,66000000.0
2008-08-11 23:25:00,4.99908,5.00128,4.99908,5.00115,64000000.0
2008-08-11 23:30:00,5.00121,5.00247,5.00038,5.00132,72000000.0
2008-08-11 23:35:00,5.00105,5.00236,4.99955,5.00149,62000000.0
2008-08-11 23:40:00,5.00079,5.00308,5.00058,5.00117,80000000.0
2008-08-11 23:45:00,5.00113,5.00195,5.00003,5.0009,76000000.0
2008-08-11 23:50:00,5.001,5.0012,4.99946,4.9998,67000000.0
2008-08-11 23:55:00,5.00094,5.00355,5.00094,5.00188,76000000.0
2008-08-12 00:00:00,5.00281,5.00412,5.00162,5.00215,70000000.0
2008-08-12 00:05:00,5.00304,5.00373,5.00137,5.003,62000000.0
2008-08-12 00:10:00,5.00349,5.00358,5.00142,5.00172,63000000.0
2008-08-12 00:15:00,5.00087,5.00164,5.00006,5.00061,65000000.0
2008-08-12 00:20:00,5.00121,5.00177,5.00031,5.00068,60000000.0
2008-08-12 00:25:00,5.00153,5.00166,5.00034,5.00136,66000000.0
2008-08-12 00:30:00,5.00143,5.00174,5.00005,5.00056,64000000.0
2008-08-12 00:35:00,5.0002,5.0014,4.99887,4.99924,80000000.0
2008-08-12 00:40:00,4.99925,5.00087,4.99891,5.00011,61000000.0
2008-08-12 00:45:00,5.0,5.00037,4.99894,4.99955,63000000.0
2008-08-12 00:50:00,4.99986,5.00065,4.99878,4.99991,60000000.0
2008-08-12 00:55:00,5.00062,5.00227,4.99956,4.99956,66000000.0
2008-08-12 01:00:00,5.00074,5.00198,4.9996,5.00148,63000000.0
2008-08-12 01:05:00,5.00114,5.00231,5.00003,5.00161,70000000.0
2008-08-12 01:10:00,5.00152,5.00484,5.00108,5.00293,55000000.0
2008-08-12 01:15:00,5.00318,5.00406,5.00199,5.00269,63000000.0
2008-08-12 01:20:00,5.00269,5.0036,5.00127,5.00127,59000000.0
2008-08-12 01:25:00,5.00275,5.00333,5.00033,5.00088,70000000.0
2008-08-12 01:30:00,5.00022,5.00102,4.99861,5.00099,68000000.0
2008-08-12 01:35:00,4.99994,5.00134,4.99737,4.99839,71000000.0
2008-08-12 01:40:00,4.99742,4.99829,4.9955,4.99686,72000000.0
2008-08-12 01:45:00,4.99696,4.99916,4.99622,4.99724,68000000.0
2008-08-12 01:50:00,4.99654,4.99878,4.99613,4.99723,67000000.0
2008-08-12 01:55:00,4.99783,4.99828,4.99559,4.99641,61000000.0
2008-08-12 02:00:00,4.9958,4.99698,4.9936,4.99491,69000000.0
2008-08-12 02:05:00,4.99387,4.99517,4.99186,4.99313,73000000.0
2008-08-12 02:10:00,4.9922,4.99315,4.9908,4.9916,74000000.0
2008-08-12 02:15:00,4.99198,4.99237,4.99054,4.99206,70000000.0
2008-08-12 02:20:00,4.99258,4.99403,4.99103,4.99385,74000000.0
2008-08-12 02:25:00,4.99313,4.99353,4.99197,4.99249,59000000.0
2008-08-12 02:30:00,4.99321,4.99376,4.99174,4.99284,64000000.0
2008-08-12 02:35:00,4.99255,4.99487,4.99255,4.99393,71000000.0
2008-08-12 02:40:00,4.9941,4.99465,4.99287,4.99382,69000000.0
2008-08-12 02:45:00,4.99315,4.995,4.99295,4.99404,69000000.0
2008-08-12 02:50:00,4.99506,4.99811,4.9935,4.99629,66000000.0
2008-08-12 02:55:00,4.9966,4.99986,4.99616,4.99895,65000000.0
2008-08-12 03:00:00,4.99924,5.00538,4.99873,5.00526,67000000.0
2008-08-12 03:05:00,5.00708,5.01032,5.00452,5.00903,68000000.0
2008-08-12 03:10:00,5.00944,5.01218,5.00741,5.00872,80000000.0
2008-08-12 03:15:00,5.01087,5.0116,5.00614,5.00839,50000000.0
2008-08-12 03:20:00,5.00928,5.01333,5.00778,5.00844,62000000.0
2008-08-12 03:25:00,5.00882,5.00987,5.00536,5.00885,71000000.0
2008-08-12 03:30:00,5.00845,5.00908,5.0074,5.00844,68000000.0
2008-08-12 03:35:00,5.00878,5.00885,5.00526,5.00526,60000000.0
2008-08-12 03:40:00,5.00606,5.0066,5.00404,5.00604,82000000.0
2008-08-12 03:45:00,5.00636,5.00698,5.00399,5.00464,53000000.0
2008-08-12 03:50:00,5.00466,5.00535,5.00287,5.00483,74000000.0
2008-08-12 03:55:00,5.00465,5.00575,5.00387,5.00497,63000000.0
2008-08-12 04:00:00,5.00569,5.0069,5.0023,5.00394,70000000.0
2008-08-12 04:05:00,5.00451,5.00612,5.0034,5.00549,66000000.0
2008-08-12 04:10:00,5.00513,5.00592,5.00422,5.00479,77000000.0
2008-08-12 04:15:00,5.00548,5.00771,5.00431,5.00753,57000000.0
2008-08-12 04:20:00,5.00754,5.01017,5.00728,5.00857,62000000.0
2008-08-12 04:25:00,5.00833,5.00836,5.00507,5.00614,53000000.0
2008-08-12 04:30:00,5.00695,5.00733,5.00469,5.00699,66000000.0
2008-08-12 04:35:00,5.00676,5.00804,5.00559,5.00677,64000000.0
2008-08-12 04:40:00,5.00623,5.00742,5.00536,5.00667,54000000.0
2008-08-12 04:45:00,5.00727,5.00727,5.00365,5.00388,63000000.0
2008-08-12 04:50:00,5.0052,5.00583,5.00302,5.00386,71000000.0
2008-08-12 04:55:00,5.00326,5.0053,5.00258,5.00344,65000000.0
2008-08-12 05:00:00,5.0031,5.00571,5.00203,5.00334,62000000.0
2008-08-12 05:05:00,5.00452,5.00514,5.00323,5.0049,72000000.0
2008-08-12 05:10:00,5.0048,5.00596,5.00343,5.00576,59000000.0
2008-08-12 05:15:00,5.00568,5.00725,5.00515,5.00721,67000000.0
2008-08-12 05:20:00,5.00673,5.00771,5.00539,5.00565,79000000.0
2008-08-12 05:25:00,5.00671,5.00745,5.00575,5.00625,66000000.0
2008-08-12 05:30:00,5.00632,5.00735,5.00489,5.00622,76000000.0
2008-08-12 05:35:00,5.00562,5.00742,5.00472,5.00638,78000000.0
2008-08-12 05:40:00,5.00676,5.00783,5.00561,5.00643,61000000.0
2008-08-12 05:45:00,5.00755,5.00755,5.00521,5.00576,77000000.0
2008-08-12 05:50:00,5.0054,5.00592,5.00425,5.00481,62000000.0
2008-08-12 05:55:00,5.00545,5.00665,5.00457,5.00658,70000000.0
2008-08-12 06:00:00,5.00517,5.0067,5.0043,5.0051,77000000.0
2008-08-12 06:05:00,5.00626,5.00626,5.00359,5.00486,81000000.0
2008-08-12 06:10:00,5.00472,5.00578,5.00398,5.00517,73000000.0
2008-08-12 06:15:00,5.00486,5.00612,5.0038,5.00569,69000000.0
2008-08-12 06:20:00,5.00502,5.00672,5.00472,5.00627,68000000.0
2008-08-12 06:25:00,5.00681,5.00681,5.00504,5.00671,71000000.0
2008-08-12 06:30:00,5.00703,5.00761,5.00548,5.00703,58000000.0
2008-08-12 06:35:00,5.00706,5.00792,5.00539,5.00753,72000000.0
2008-08-12 06:40:00,5.00667,5.00947,5.00601,5.00666,71000000.0
2008-08-12 06:45:00,5.0057,5.00937,5.0057,5.00916,69000000.0
2008-08-12 06:50:00,5.0095,5.00991,5.00731,5.00779,56000000.0
2008-08-12 06:55:00,5.00854,5.00855,5.00541,5.00652,64000000.0
2008-08-12 07:00:00,5.00561,5.00772,5.00246,5.00676,58000000.0
2008-08-12 07:05:00,5.00686,5.00851,5.00551,5.00633,59000000.0
2008-08-12 07:10:00,5.00632,5.00637,5.00409,5.0052,82000000.0
2008-08-12 07:15:00,5.00531,5.0084,5.00404,5.0084,80000000.0
2008-08-12 07:20:00,5.00777,5.0092,5.00689,5.0073,76000000.0
2008-08-12 07:25:00,5.00791,5.00812,5.00484,5.00812,78000000.0
2008-08-12 07:30:00,5.0073,5.01079,5.00663,5.00944,61000000.0
2008-08-12 07:35:00,5.00842,5.01303,5.00809,5.01112,63000000.0
2008-08-12 07:40:00,5.01095,5.01843,5.01014,5.01843,55000000.0
2008-08-12 07:45:00,5.01916,5.02315,5.01582,5.02,59000000.0
2008-08-12 07:50:00,5.01902,5.02383,5.0151,5.02337,67000000.0
2008-08-12 07:55:00,5.02181,5.02606,5.02055,5.02448,62000000.0
2008-08-12 08:00:00,5.02409,5.0263,5.0226,5.02576,65000000.0
2008-08-12 08:05:00,5.02635,5.02825,5.02296,5.02825,73000000.0
2008-08-12 08:10:00,5.0279,5.02939,5.0223,5.02341,58000000.0
2008-08-12 08:15:00,5.02289,5.02343,5.01915,5.02193,59000000.0
2008-08-12 08:20:00,5.02226,5.02295,5.01779,5.01897,64000000.0
2008-08-12 08:25:00,5.01831,5.02074,5.01748,5.01872,56000000.0
2008-08-12 08:30:00,5.01827,5.01861,5.01332,5.0149,62000000.0
2008-08-12 08:35:00,5.01428,5.01498,5.00646,5.0101,56000000.0
2008-08-12 08:40:00,5.01107,5.01193,5.00848,5.01023,58000000.0
2008-08-12 08:45:00,5.00842,5.0093,5.00276,5.00746,76000000.0
2008-08-12 08:50:00,5.00715,5.00825,5.004,5.00612,81000000.0
2008-08-12 08:55:00,5.00541,5.00926,5.00466,5.00845,70000000.0
2008-08-12 09:00:00,5.00787,5.01022,5.00754,5.00791,62000000.0
2008-08-12 09:05:00,5.00803,5.01169,5.00664,5.01122,66000000.0
2008-08-12 09:10:00,5.01126,5.01531,5.01126,5.01437,67000000.0
2008-08-12 09:15:00,5.01289,5.01455,5.00502,5.00701,72000000.0
2008-08-12 09:20:00,5.00705,5.0078,5.00293,5.00481,74000000.0
2008-08-12 09:25:00,5.00411,5.00467,4.99917,5.00206,68000000.0
2008-08-12 09:30:00,5.00178,5.00626,5.00081,5.00604,69000000.0
2008-08-12 09:35:00,5.006,5.01056,5.005,5.0067,85000000.0
2008-08-12 09:40:00,5.00483,5.00645,5.002,5.00328,74000000.0
2008-08-12 09:45:00,5.00419,5.00538,5.00002,5.00225,76000000.0
2008-08-12 09:50:00,5.00219,5.0028,4.99523,4.99676,74000000.0
2008-08-12 09:55:00,4.9976,5.00009,4.99586,4.99918,68000000.0
2008-08-12 10:00:00,4.99797,5.00163,4.99711,5.00113,75000000.0
2008-08-12 10:05:00,4.99971,5.00062,4.99654,4.99654,50000000.0
2008-08-12 10:10:00,4.99664,4.99924,4.99576,4.99924,70000000.0
2008-08-12 10:15:00,4.99931,5.00194,4.99809,4.99945,74000000.0
2008-08-12 10:20:00,4.99883,5.0008,4.99748,5.0008,60000000.0
2008-08-12 10:25:00,5.00069,5.00346,4.99901,5.00196,60000000.0
2008-08-12 10:30:00,5.00201,5.0072,5.00087,5.00659,57000000.0
2008-08-12 10:35:00,5.00489,5.00646,5.00092,5.00135,72000000.0
2008-08-12 10:40:00,5.00315,5.00727,5.00276,5.00652,62000000.0
2008-08-12 10:45:00,5.00756,5.01339,5.00601,5.01227,55000000.0
2008-08-12 10:50:00,5.012,5.01337,5.00869,5.00949,72000000.0
2008-08-12 10:55:00,5.00908,5.01174,5.00863,5.01119,49000000.0
2008-08-12 11:00:00,5.00999,5.01066,5.00033,5.00278,61000000.0
2008-08-12 11:05:00,5.00227,5.00396,4.99291,4.99365,71000000.0
2008-08-12 11:10:00,4.99357,4.99663,4.99233,4.99436,67000000.0
2008-08-12 11:15:00,4.99537,5.00085,4.99405,4.99627,63000000.0
2008-08-12 11:20:00,4.997,4.99817,4.99482,4.99635,76000000.0
2008-08-12 11:25:00,4.99609,4.99929,4.99552,4.99552,64000000.0
2008-08-12 11:30:00,4.99718,5.00262,4.99629,5.00262,74000000.0
2008-08-12 11:35:00,5.00211,5.00571,4.99626,5.0002,60000000.0
2008-08-12 11:40:00,4.99935,5.00455,4.99935,5.00299,64000000.0
2008-08-12 11:45:00,5.00163,5.0038,4.99948,5.0038,62000000.0
2008-08-12 11:50:00,5.00387,5.00491,5.00094,5.00377,68000000.0
2008-08-12 11:55:00,5.00364,5.00998,5.00341,5.0091,52000000.0
2008-08-12 12:00:00,5.00785,5.00882,5.00429,5.0048,63000000.0
2008-08-12 12:05:00,5.00498,5.00592,5.00146,5.00355,61000000.0
2008-08-12 12:10:00,5.00308,5.0051,5.00201,5.00458,63000000.0
2008-08-12 12:15:00,5.00368,5.00461,5.00164,5.00314,56000000.0
2008-08-12 12:20:00,5.00229,5.0051,5.0018,5.0051,70000000.0
2008-08-12 12:25:00,5.00412,5.00412,5.00098,5.00173,57000000.0
2008-08-12 12:30:00,5.00042,5.00527,4.99933,5.0045,61000000.0
2008-08-12 12:35:00,5.00454,5.00518,5.00203,5.00518,64000000.0
2008-08-12 12:40:00,5.00491,5.00559,5.00119,5.00188,70000000.0
2008-08-12 12:45:00,5.00026,5.00215,4.99973,5.00124,65000000.0
2008-08-12 12:50:00,5.00195,5.00216,4.99775,5.00034,66000000.0
2008-08-12 12:55:00,4.99942,5.00434,4.99942,5.00277,62000000.0
2008-08-12 13:00:00,5.0038,5.00487,5.00239,5.00371,81000000.0
2008-08-12 13:05:00,5.00272,5.0064,5.00272,5.00431,77000000.0
2008-08-12 13:10:00,5.00522,5.00614,5.00334,5.00499,79000000.0
2008-08-12 13:15:00,5.00583,5.00726,5.00453,5.005,63000000.0
2008-08-12 13:20:00,5.00561,5.00717,5.00318,5.00532,78000000.0
2008-08-12 13:25:00,5.00531,5.00769,5.00502,5.00682,62000000.0
2008-08-12 13:30:00,5.00639,5.00758,5.00545,5.00758,55000000.0
2008-08-12 13:35:00,5.00674,5.0078,5.0045,5.00505,65000000.0
2008-08-12 13:40:00,5.00575,5.00657,5.00163,5.00247,55000000.0
2008-08-12 13:45:00,5.00205,5.00376,5.00094,5.00243,64000000.0
2008-08-12 13:50:00,5.00189,5.00287,4.999,5.00021,58000000.0
2008-08-12 13:55:00,5.0001,5.00089,4.99666,5.00064,59000000.0
2008-08-12 14:00:00,4.99908,5.00135,4.99803,5.00105,72000000.0
2008-08-12 14:05:00,5.00121,5.00126,4.99737,4.99813,60000000.0
2008-08-12 14:10:00,4.99877,4.99916,4.99662,4.99748,56000000.0
2008-08-12 14:15:00,4.99895,4.99895,4.99216,4.99323,76000000.0
2008-08-12 14:20:00,4.99252,4.99335,4.98759,4.98794,52000000.0
2008-08-12 14:25:00,4.99021,4.99636,4.98858,4.99625,65000000.0
2008-08-12 14:30:00,4.9977,5.00152,4.99472,4.99558,60000000.0
2008-08-12 14:35:00,4.99455,4.99493,4.98648,4.98648,63000000.0
2008-08-12 14:40:00,4.98588,4.98972,4.98479,4.98762,77000000.0
2008-08-12 14:45:00,4.98806,4.99129,4.9834,4.98969,56000000.0
2008-08-12 14:50:00,4.98969,4.99086,4.98753,4.98888,60000000.0
2008-08-12 14:55:00,4.98829,4.99051,4.98544,4.98615,71000000.0
2008-08-12 15:00:00,4.98648,4.98992,4.98541,4.98791,76000000.0
2008-08-12 15:05:00,4.98753,4.98899,4.9835,4.98426,68000000.0
2008-08-12 15:10:00,4.98363,4.98782,4.98118,4.98118,61000000.0
2008-08-12 15:15:00,4.98238,4.98238,4.9785,4.98045,68000000.0
2008-08-12 15:20:00,4.98125,4.98539,4.97948,4.98431,59000000.0
2008-08-12 15:25:00,4.98621,4.98731,4.98465,4.98654,71000000.0
2008-08-12 15:30:00,4.98722,4.99045,4.98598,4.98794,68000000.0
2008-08-12 15:35:00,4.9864,4.98858,4.98495,4.98555,52000000.0
2008-08-12 15:40:00,4.98499,4.99275,4.98481,4.99184,62000000.0
2008-08-12 15:45:00,4.99193,4.99337,4.99036,4.99207,81000000.0
2008-08-12 15:50:00,4.99178,4.99195,4.98757,4.98839,75000000.0
2008-08-12 15:55:00,4.98808,4.99207,4.98684,4.99207,74000000.0
2008-08-12 16:00:00,4.99235,4.99507,4.99022,4.99507,61000000.0
2008-08-12 16:05:00,4.9957,4.9957,4.99219,4.99297,70000000.0
2008-08-12 16:10:00,4.99248,4.99651,4.9912,4.99651,64000000.0
2008-08-12 16:15:00,4.99591,4.99962,4.99541,4.99852,66000000.0
2008-08-12 16:20:00,4.99888,5.00095,4.99678,4.99877,65000000.0
2008-08-12 16:25:00,4.99807,4.99914,4.99356,4.99398,51000000.0
2008-08-12 16:30:00,4.99276,4.99467,4.98914,4.99185,53000000.0
2008-08-12 16:35:00,4.99133,4.99218,4.98856,4.98967,78000000.0
2008-08-12 16:40:00,4.98907,4.99395,4.98907,4.9922,86000000.0
2008-08-12 16:45:00,4.99258,4.99567,4.99191,4.99529,59000000.0
2008-08-12 16:50:00,4.99422,4.99573,4.99253,4.99254,66000000.0
2008-08-12 16:55:00,4.99406,4.99886,4.99289,4.99745,52000000.0
2008-08-12 17:00:00,4.99741,4.99898,4.99636,4.99804,62000000.0
2008-08-12 17:05:00,4.99838,5.0047,4.99773,5.00403,73000000.0
2008-08-12 17:10:00,5.00441,5.00441,4.99906,5.00027,57000000.0
2008-08-12 17:15:00,5.00204,5.00325,4.99952,5.0007,71000000.0
2008-08-12 17:20:00,5.00064,5.00243,4.99928,5.00089,55000000.0
2008-08-12 17:25:00,4.99931,5.00607,4.99931,5.00482,62000000.0
2008-08-12 17:30:00,5.00373,5.00576,5.00218,5.00486,63000000.0
2008-08-12 17:35:00,5.0037,5.00491,5.00048,5.00124,64000000.0
2008-08-12 17:40:00,5.00123,5.00272,4.99936,5.00272,76000000.0
2008-08-12 17:45:00,5.00346,5.00429,4.99909,4.99941,60000000.0
2008-08-12 17:50:00,4.99761,5.00104,4.99761,4.9993,86000000.0
2008-08-12 17:55:00,4.99852,5.00118,4.99794,4.99919,66000000.0
2008-08-12 18:00:00,4.99862,4.9993,4.99551,4.99619,72000000.0
2008-08-12 18:05:00,4.99692,5.00015,4.99617,4.99904,73000000.0
2008-08-12 18:10:00,5.00007,5.0001,4.99638,4.99713,58000000.0
2008-08-12 18:15:00,4.99963,5.00121,4.99785,5.00114,61000000.0
2008-08-12 18:20:00,5.001,5.00157,4.99804,4.99961,63000000.0
2008-08-12 18:25:00,5.00002,5.00126,4.99899,4.99975,67000000.0
2008-08-12 18:30:00,5.00057,5.00087,4.99843,4.99996,65000000.0
2008-08-12 18:35:00,4.99901,5.00296,4.9984,5.00211,76000000.0
2008-08-12 18:40:00,5.00185,5.00511,5.00054,5.00442,67000000.0
2008-08-12 18:45:00,5.00481,5.0054,5.00095,5.00243,66000000.0
2008-08-12 18:50:00,5.00213,5.0032,5.00103,5.0032,63000000.0
2008-08-12 18:55:00,5.00321,5.00537,5.00145,5.00333,71000000.0
2008-08-12 19:00:00,5.00382,5.00401,5.00041,5.00232,70000000.0
2008-08-12 19:05:00,5.00207,5.00207,4.99689,4.99817,76000000.0
2008-08-12 19:10:00,4.99859,4.9993,4.99716,4.99841,68000000.0
2008-08-12 19:15:00,4.99712,4.99828,4.993,4.9957,61000000.0
2008-08-12 19:20:00,4.99483,4.99785,4.99385,4.99581,72000000.0
2008-08-12 19:25:00,4.99463,4.99829,4.99463,4.99581,62000000.0
2008-08-12 19:30:00,4.99539,4.99776,4.99498,4.99606,66000000.0
2008-08-12 19:35:00,4.996,4.99659,4.99355,4.99425,63000000.0
2008-08-12 19:40:00,4.99472,4.99603,4.99368,4.99587,70000000.0
2008-08-12 19:45:00,4.99477,4.99676,4.99453,4.9954,70000000.0
2008-08-12 19:50:00,4.9949,4.99579,4.9938,4.99507,71000000.0
2008-08-12 19:55:00,4.99358,4.9949,4.98988,4.99116,68000000.0
2008-08-12 20:00:00,4.9885,4.99059,4.98759,4.98904,67000000.0
2008-08-12 20:05:00,4.98948,4.99158,4.98872,4.9912,65000000.0
2008-08-12 20:10:00,4.99004,4.99201,4.98957,4.99152,66000000.0
2008-08-12 20:15:00,4.99084,4.99173,4.98924,4.99118,64000000.0
2008-08-12 20:20:00,4.99066,4.99174,4.98897,4.98968,65000000.0
2008-08-12 20:25:00,4.99081,4.99383,4.98994,4.99231,63000000.0
2008-08-12 20:30:00,4.99355,4.99396,4.99152,4.99288,59000000.0
2008-08-12 20:35:00,4.99304,4.99348,4.99057,4.99112,70000000.0
2008-08-12 20:40:00,4.99186,4.99315,4.99077,4.99141,89000000.0
2008-08-12 20:45:00,4.99227,4.99377,4.99082,4.99333,67000000.0
2008-08-12 20:50:00,4.99332,4.99569,4.99288,4.99404,62000000.0
2008-08-12 20:55:00,4.99543,4.99632,4.994,4.99587,65000000.0
2008-08-12 21:00:00,4.9948,4.99546,4.99302,4.99438,72000000.0
2008-08-12 21:05:00,4.99451,4.99593,4.99331,4.99427,66000000.0
2008-08-12 21:10:00,4.99569,4.99569,4.99183,4.99183,62000000.0
2008-08-12 21:15:00,4.99358,4.99458,4.99147,4.99458,68000000.0
2008-08-12 21:20:00,4.99365,4.99396,4.99164,4.99307,52000000.0
2008-08-12 21:25:00,4.99247,4.99406,4.99143,4.99291,58000000.0
2008-08-12 21:30:00,4.99307,4.9946,4.99051,4.99051,59000000.0
2008-08-12 21:35:00,4.99248,4.99288,4.9908,4.9917,88000000.0
2008-08-12 21:40:00,4.9912,4.99417,4.9906,4.99334,65000000.0
2008-08-12 21:45:00,4.99249,4.99428,4.9924,4.99306,62000000.0
2008-08-12 21:50:00,4.99243,4.99412,4.99225,4.99292,62000000.0
2008-08-12 21:55:00,4.99266,4.99393,4.99218,4.99255,72000000.0
2008-08-12 22:00:00,4.99285,4.99408,4.99152,4.9926,79000000.0
2008-08-12 22:05:00,4.99262,4.99429,4.9922,4.99255,67000000.0
2008-08-12 22:10:00,4.99374,4.99383,4.99237,4.99237,64000000.0
2008-08-12 22:15:00,4.99302,4.99416,4.99207,4.99285,69000000.0
2008-08-12 22:20:00,4.99312,4.99417,4.99173,4.9941,69000000.0
2008-08-12 22:25:00,4.99255,4.9945,4.99187,4.99236,63000000.0
2008-08-12 22:30:00,4.9938,4.99426,4.99189,4.99251,60000000.0
2008-08-12 22:35:00,4.99353,4.99427,4.992,4.99206,56000000.0
2008-08-12 22:40:00,4.99313,4.99366,4.99155,4.99228,63000000.0
2008-08-12 22:45:00,4.99156,4.99302,4.99095,4.99269,68000000.0
2008-08-12 22:50:00,4.99107,4.99252,4.99088,4.99151,70000000.0
2008-08-12 22:55:00,4.99289,4.99302,4.99028,4.99075,64000000.0
2008-08-12 23:00:00,4.99054,4.99416,4.99054,4.99304,68000000.0
2008-08-12 23:05:00,4.99331,4.99423,4.99202,4.99291,60000000.0
2008-08-12 23:10:00,4.99317,4.9935,4.99144,4.99311,66000000.0
2008-08-12 23:15:00,4.99267,4.99407,4.99181,4.9929,65000000.0
2008-08-12 23:20:00,4.99216,4.99423,4.99158,4.99355,66000000.0
2008-08-12 23:25:00,4.99291,4.99443,4.99276,4.99316,64000000.0
2008-08-12 23:30:00,4.99285,4.99581,4.9928,4.9945,72000000.0
2008-08-12 23:35:00,4.99467,4.996,4.99439,4.995,62000000.0
2008-08-12 23:40:00,4.9967,4.99837,4.99526,4.99745,80000000.0
2008-08-12 23:45:00,4.99745,4.99868,4.99655,4.99655,76000000.0
2008-08-12 23:50:00,4.99803,4.99803,4.99429,4.99507,67000000.0
2008-08-12 23:55:00,4.99525,4.99631,4.9944,4.99519,76000000.0
2008-08-13 00:00:00,4.99512,4.99615,4.99394,4.99475,70000000.0
2008-08-13 00:05:00,4.99443,4.9957,4.99289,4.99368,62000000.0
2008-08-13 00:10:00,4.99437,4.99479,4.9926,4.99318,63000000.0
2008-08-13 00:15:00,4.99396,4.99477,4.99297,4.99418,65000000.0
2008-08-13 00:20:00,4.99361,4.99503,4.99302,4.99302,60000000.0
2008-08-13 00:25:00,4.99308,4.99476,4.99307,4.99399,66000000.0
2008-08-13 00:30:00,4.99371,4.99466,4.99196,4.99295,64000000.0
2008-08-13 00:35:00,4.99234,4.99413,4.99226,4.99378,80000000.0
2008-08-13 00:40:00,4.99374,4.99427,4.99295,4.99369,61000000.0
2008-08-13 00:45:00,4.99407,4.99425,4.99258,4.99258,63000000.0
2008-08-13 00:50:00,4.99351,4.99455,4.99225,4.99371,60000000.0
2008-08-13 00:55:00,4.99465,4.99565,4.99348,4.99434,66000000.0
2008-08-13 01:00:00,4.99462,4.99623,4.99434,4.9951,63000000.0
2008-08-13 01:05:00,4.99586,4.99694,4.99476,4.99638,70000000.0
2008-08-13 01:10:00,4.99646,4.99929,4.99574,4.99796,55000000.0
2008-08-13 01:15:00,4.99823,4.99923,4.99715,4.99883,63000000.0
2008-08-13 01:20:00,4.99794,5.00093,4.99775,4.99972,59000000.0
2008-08-13 01:25:00,5.00116,5.00204,4.99924,5.00024,70000000.0
2008-08-13 01:30:00,4.99865,5.0015,4.99863,5.00142,68000000.0
2008-08-13 01:35:00,5.0012,5.00412,5.00088,5.00166,71000000.0
2008-08-13 01:40:00,5.00245,5.00409,5.00078,5.00367,72000000.0
2008-08-13 01:45:00,5.00332,5.00479,5.00126,5.00357,68000000.0
2008-08-13 01:50:00,5.00328,5.00429,5.00192,5.00346,67000000.0
2008-08-13 01:55:00,5.00245,5.00357,4.99947,5.00357,61000000.0
2008-08-13 02:00:00,5.0036,5.00369,5.00076,5.00177,69000000.0
2008-08-13 02:05:00,5.00157,5.00221,5.00048,5.00197,73000000.0
2008-08-13 02:10:00,5.0005,5.00212,4.99994,4.99994,74000000.0
2008-08-13 02:15:00,5.0012,5.00274,4.99956,5.00226,70000000.0
2008-08-13 02:20:00,5.00277,5.00316,4.99945,5.00091,74000000.0
2008-08-13 02:25:00,5.0012,5.00169,4.99976,5.00093,59000000.0
2008-08-13 02:30:00,4.99949,5.00075,4.99699,4.99772,64000000.0
2008-08-13 02:35:00,4.99808,4.99853,4.99532,4.99585,71000000.0
2008-08-13 02:40:00,4.99681,4.99714,4.99421,4.99481,69000000.0
2008-08-13 02:45:00,4.99432,4.99667,4.99376,4.99407,69000000.0
2008-08-13 02:50:00,4.99498,4.99585,4.99159,4.99255,66000000.0
2008-08-13 02:55:00,4.99289,4.99289,4.98989,4.99042,65000000.0
2008-08-13 03:00:00,4.99084,4.99268,4.9899,4.99128,67000000.0
2008-08-13 03:05:00,4.99227,4.99274,4.98984,4.99266,68000000.0
2008-08-13 03:10:00,4.99323,4.99366,4.99068,4.9917,80000000.0
2008-08-13 03:15:00,4.99242,4.99242,4.99019,4.99107,50000000.0
2008-08-13 03:20:00,4.99082,4.99155,4.98873,4.99053,62000000.0
2008-08-13 03:25:00,4.99012,4.99282,4.98943,4.99219,71000000.0
2008-08-13 03:30:00,4.99183,4.99269,4.99023,4.99141,68000000.0
2008-08-13 03:35:00,4.99135,4.99339,4.99013,4.99339,60000000.0
2008-08-13 03:40:00,4.99355,4.99451,4.99111,4.99313,82000000.0
2008-08-13 03:45:00,4.99379,4.99431,4.99031,4.99147,53000000.0
2008-08-13 03:50:00,4.99222,4.99222,4.9902,4.99113,74000000.0
2008-08-13 03:55:00,4.99167,4.99179,4.98975,4.99044,63000000.0
2008-08-13 04:00:00,4.99053,4.99135,4.9896,4.99124,70000000.0
2008-08-13 04:05:00,4.99028,4.9942,4.99028,4.99317,66000000.0
2008-08-13 04:10:00,4.99387,4.99618,4.99379,4.99535,77000000.0
2008-08-13 04:15:00,4.99553,4.99592,4.99183,4.99286,57000000.0
2008-08-13 04:20:00,4.99356,4.99608,4.99257,4.99455,62000000.0
2008-08-13 04:25:00,4.99507,4.99933,4.99432,4.99871,53000000.0
2008-08-13 04:30:00,4.99964,5.00043,4.99736,4.99778,66000000.0
2008-08-13 04:35:00,4.9979,4.99845,4.99372,4.99437,64000000.0
2008-08-13 04:40:00,4.99374,4.99458,4.9909,4.991,54000000.0
2008-08-13 04:45:00,4.99161,4.99507,4.99106,4.99438,63000000.0
2008-08-13 04:50:00,4.99442,4.99496,4.99292,4.99436,71000000.0
2008-08-13 04:55:00,4.99454,4.99546,4.99246,4.99379,65000000.0
2008-08-13 05:00:00,4.99406,4.99532,4.99308,4.99454,62000000.0
2008-08-13 05:05:00,4.99392,4.99544,4.9931,4.99434,72000000.0
2008-08-13 05:10:00,4.99431,4.99479,4.99257,4.99317,59000000.0
2008-08-13 05:15:00,4.99336,4.994,4.99238,4.99341,67000000.0
2008-08-13 05:20:00,4.99219,4.99324,4.99092,4.99215,79000000.0
2008-08-13 05:25:00,4.99174,4.99232,4.98814,4.98933,66000000.0
2008-08-13 05:30:00,4.98999,4.99113,4.98916,4.98996,76000000.0
2008-08-13 05:35:00,4.99019,4.99121,4.98779,4.98779,78000000.0
2008-08-13 05:40:00,4.9883,4.99046,4.98753,4.98839,61000000.0
2008-08-13 05:45:00,4.98831,4.98951,4.98654,4.98756,77000000.0
2008-08-13 05:50:00,4.98815,4.989,4.98759,4.9883,62000000.0
2008-08-13 05:55:00,4.98829,4.98954,4.98767,4.98905,70000000.0
2008-08-13 06:00:00,4.98843,4.99033,4.98842,4.98888,77000000.0
2008-08-13 06:05:00,4.98943,4.98993,4.987,4.98824,81000000.0
2008-08-13 06:10:00,4.98879,4.9904,4.98772,4.98894,73000000.0
2008-08-13 06:15:00,4.98987,4.99173,4.98912,4.99005,69000000.0
2008-08-13 06:20:00,4.99028,4.99099,4.9889,4.98961,68000000.0
2008-08-13 06:25:00,4.98986,4.99093,4.98814,4.98853,71000000.0
2008-08-13 06:30:00,4.9894,4.99063,4.98807,4.99037,58000000.0
2008-08-13 06:35:00,4.99127,4.99229,4.98946,4.99139,72000000.0
2008-08-13 06:40:00,4.99089,4.99174,4.98957,4.99109,71000000.0
2008-08-13 06:45:00,4.99125,4.99262,4.99086,4.99133,69000000.0
2008-08-13 06:50:00,4.9908,4.99285,4.9908,4.99186,56000000.0
2008-08-13 06:55:00,4.99253,4.9929,4.9908,4.99197,64000000.0
2008-08-13 07:00:00,4.99203,4.99485,4.99116,4.99485,58000000.0
2008-08-13 07:05:00,4.99376,4.99633,4.9937,4.99402,59000000.0
2008-08-13 07:10:00,4.99274,4.99416,4.99103,4.99365,82000000.0
2008-08-13 07:15:00,4.99274,4.99383,4.9906,4.99276,80000000.0
2008-08-13 07:20:00,4.99116,4.99242,4.98778,4.9895,76000000.0
2008-08-13 07:25:00,4.98935,4.98994,4.98768,4.98905,78000000.0
2008-08-13 07:30:00,4.98917,4.99067,4.98701,4.99008,61000000.0
2008-08-13 07:35:00,4.98909,4.99233,4.98895,4.99023,63000000.0
2008-08-13 07:40:00,4.99215,4.99328,4.99067,4.992,55000000.0
2008-08-13 07:45:00,4.99039,4.99347,4.99039,4.99347,59000000.0
2008-08-13 07:50:00,4.99234,4.99408,4.99169,4.99345,67000000.0
2008-08-13 07:55:00,4.99396,4.9958,4.99195,4.99243,62000000.0
2008-08-13 08:00:00,4.99257,4.99789,4.99202,4.99766,65000000.0
2008-08-13 08:05:00,4.99867,4.99875,4.99137,4.99169,73000000.0
2008-08-13 08:10:00,4.9915,4.99197,4.98512,4.98525,58000000.0
2008-08-13 08:15:00,4.98558,4.98695,4.98452,4.9866,59000000.0
2008-08-13 08:20:00,4.98705,4.98904,4.98476,4.9855,64000000.0
2008-08-13 08:25:00,4.98574,4.98862,4.98463,4.98859,56000000.0
2008-08-13 08:30:00,4.98835,4.98945,4.98706,4.98882,62000000.0
2008-08-13 08:35:00,4.98902,4.98924,4.98604,4.98777,56000000.0
2008-08-13 08:40:00,4.98654,4.98876,4.98422,4.98477,58000000.0
2008-08-13 08:45:00,4.98498,4.98912,4.9831,4.98654,76000000.0
2008-08-13 08:50:00,4.98637,4.9882,4.98503,4.98699,81000000.0
2008-08-13 08:55:00,4.98768,4.98768,4.98255,4.98594,70000000.0
2008-08-13 09:00:00,4.98423,4.98611,4.98216,4.9835,62000000.0
2008-08-13 09:05:00,4.9834,4.9834,4.97918,4.98055,66000000.0
2008-08-13 09:10:00,4.98049,4.98248,4.97934,4.98152,67000000.0
2008-08-13 09:15:00,4.98096,4.9816,4.97479,4.97582,72000000.0
2008-08-13 09:20:00,4.974,4.97666,4.97317,4.97625,74000000.0
2008-08-13 09:25:00,4.97637,4.97858,4.97516,4.97576,68000000.0
2008-08-13 09:30:00,4.97712,4.97976,4.97546,4.97967,69000000.0
2008-08-13 09:35:00,4.97918,4.98204,4.97803,4.98096,85000000.0
2008-08-13 09:40:00,4.98127,4.9862,4.98077,4.98274,74000000.0
2008-08-13 09:45:00,4.98423,4.98764,4.98246,4.98364,76000000.0
2008-08-13 09:50:00,4.98394,4.98394,4.98035,4.98224,74000000.0
2008-08-13 09:55:00,4.98237,4.98887,4.98086,4.98668,68000000.0
2008-08-13 10:00:00,4.98802,4.99278,4.98717,4.99213,75000000.0
2008-08-13 10:05:00,4.99122,4.9929,4.99066,4.99209,50000000.0
2008-08-13 10:10:00,4.99237,4.99626,4.99145,4.9944,70000000.0
2008-08-13 10:15:00,4.99354,4.99448,4.99084,4.99145,74000000.0
2008-08-13 10:20:00,4.99105,4.9941,4.99105,4.99339,60000000.0
2008-08-13 10:25:00,4.9951,4.99944,4.99404,4.99715,60000000.0
2008-08-13 10:30:00,4.99689,4.99707,4.99092,4.99193,57000000.0
2008-08-13 10:35:00,4.99294,4.99969,4.9928,4.99733,72000000.0
2008-08-13 10:40:00,4.99659,4.99697,4.99269,4.99468,62000000.0
2008-08-13 10:45:00,4.99373,4.99616,4.99331,4.99616,55000000.0
2008-08-13 10:50:00,4.99651,4.99801,4.99273,4.99428,72000000.0
2008-08-13 10:55:00,4.9932,4.9957,4.99279,4.99428,49000000.0
2008-08-13 11:00:00,4.99375,4.99473,4.99122,4.99249,61000000.0
2008-08-13 11:05:00,4.99301,4.99321,4.9892,4.99093,71000000.0
2008-08-13 11:10:00,4.99,4.99178,4.98887,4.98887,67000000.0
2008-08-13 11:15:00,4.98977,4.99155,4.98817,4.99121,63000000.0
2008-08-13 11:20:00,4.98937,4.99136,4.98662,4.98785,76000000.0
2008-08-13 11:25:00,4.98825,4.99055,4.9866,4.98998,64000000.0
2008-08-13 11:30:00,4.99053,4.9947,4.9889,4.99282,74000000.0
2008-08-13 11:35:00,4.99305,4.99519,4.99125,4.99356,60000000.0
2008-08-13 11:40:00,4.99243,4.99636,4.99212,4.99335,64000000.0
2008-08-13 11:45:00,4.99323,4.99496,4.99152,4.99457,62000000.0
2008-08-13 11:50:00,4.99365,4.99661,4.99341,4.99376,68000000.0
2008-08-13 11:55:00,4.99513,4.99579,4.99281,4.99414,52000000.0
2008-08-13 12:00:00,4.99336,4.99911,4.9928,4.99899,63000000.0
2008-08-13 12:05:00,4.99986,5.00363,4.99705,5.0017,61000000.0
2008-08-13 12:10:00,5.004,5.00662,5.00285,5.00417,63000000.0
2008-08-13 12:15:00,5.00381,5.00381,4.99952,5.00357,56000000.0
2008-08-13 12:20:00,5.00525,5.01265,5.00398,5.01094,70000000.0
2008-08-13 12:25:00,5.01075,5.01094,5.0066,5.00873,57000000.0
2008-08-13 12:30:00,5.00742,5.00954,5.00649,5.00741,61000000.0
2008-08-13 12:35:00,5.0071,5.00785,5.00424,5.0053,64000000.0
2008-08-13 12:40:00,5.00726,5.01227,5.00636,5.00881,70000000.0
2008-08-13 12:45:00,5.01061,5.01489,5.00888,5.01228,65000000.0
2008-08-13 12:50:00,5.01295,5.01415,5.0081,5.00989,66000000.0
2008-08-13 12:55:00,5.01032,5.01086,5.00767,5.00845,62000000.0
2008-08-13 13:00:00,5.00952,5.01218,5.00918,5.01099,81000000.0
2008-08-13 13:05:00,5.01074,5.01074,5.00604,5.00728,77000000.0
2008-08-13 13:10:00,5.00528,5.00809,5.00484,5.00573,79000000.0
2008-08-13 13:15:00,5.0048,5.00715,5.00479,5.00604,63000000.0
2008-08-13 13:20:00,5.00567,5.0087,5.00567,5.00727,78000000.0
2008-08-13 13:25:00,5.00609,5.0077,5.00379,5.00642,62000000.0
2008-08-13 13:30:00,5.0069,5.00696,5.00447,5.00591,55000000.0
2008-08-13 13:35:00,5.00528,5.00656,5.00137,5.00291,65000000.0
2008-08-13 13:40:00,5.00332,5.00332,4.99848,4.99963,55000000.0
2008-08-13 13:45:00,4.99895,5.00389,4.9982,5.00345,64000000.0
2008-08-13 13:50:00,5.00377,5.00395,5.00126,5.00227,58000000.0
2008-08-13 13:55:00,5.00234,5.00383,4.99947,5.00383,59000000.0
2008-08-13 14:00:00,5.00378,5.004,5.00074,5.00074,72000000.0
2008-08-13 14:05:00,5.00239,5.00259,5.00014,5.00074,60000000.0
2008-08-13 14:10:00,5.00139,5.00225,4.99913,4.99913,56000000.0
2008-08-13 14:15:00,4.9998,5.00057,4.9933,4.99406,76000000.0
2008-08-13 14:20:00,4.99511,4.99767,4.99393,4.99709,52000000.0
2008-08-13 14:25:00,4.9978,4.9978,4.99487,4.99487,65000000.0
2008-08-13 14:30:00,4.99431,5.0008,4.99012,4.99221,60000000.0
2008-08-13 14:35:00,4.9895,4.99495,4.9895,4.99213,63000000.0
2008-08-13 14:40:00,4.992,4.99553,4.99113,4.99517,77000000.0
2008-08-13 14:45:00,4.99441,4.99533,4.99168,4.99194,56000000.0
2008-08-13 14:50:00,4.99129,4.99285,4.98851,4.99043,60000000.0
2008-08-13 14:55:00,4.99144,4.99299,4.98845,4.99142,71000000.0
2008-08-13 15:00:00,4.99102,4.9946,4.99092,4.99368,76000000.0
2008-08-13 15:05:00,4.99505,4.99861,4.99398,4.99836,68000000.0
2008-08-13 15:10:00,5.00031,5.00197,4.99743,5.00007,61000000.0
2008-08-13 15:15:00,5.00148,5.00212,4.99818,4.99961,68000000.0
2008-08-13 15:20:00,4.99981,5.00084,4.99718,4.99786,59000000.0
2008-08-13 15:25:00,4.9973,5.00322,4.99606,5.00266,71000000.0
2008-08-13 15:30:00,5.00338,5.00725,5.00098,5.00404,68000000.0
2008-08-13 15:35:00,5.00577,5.00625,5.00279,5.00411,52000000.0
2008-08-13 15:40:00,5.00363,5.0041,5.00024,5.00301,62000000.0
2008-08-13 15:45:00,5.00312,5.00408,5.00022,5.00228,81000000.0
2008-08-13 15:50:00,5.00221,5.00643,5.00137,5.00598,75000000.0
2008-08-13 15:55:00,5.00506,5.01168,5.00382,5.00897,74000000.0
2008-08-13 16:00:00,5.00969,5.01443,5.00786,5.01367,61000000.0
2008-08-13 16:05:00,5.01372,5.01717,5.01192,5.01544,70000000.0
2008-08-13 16:10:00,5.01552,5.01821,5.01294,5.01795,64000000.0
2008-08-13 16:15:00,5.01732,5.01898,5.0129,5.0143,66000000.0
2008-08-13 16:20:00,5.01403,5.01553,5.01163,5.0132,65000000.0
2008-08-13 16:25:00,5.01269,5.01373,5.01084,5.01348,51000000.0
2008-08-13 16:30:00,5.01268,5.01409,5.00956,5.0096,53000000.0
2008-08-13 16:35:00,5.00844,5.01072,5.00027,5.00219,78000000.0
2008-08-13 16:40:00,5.00185,5.00652,5.00165,5.00526,86000000.0
2008-08-13 16:45:00,5.00531,5.01167,5.00511,5.01022,59000000.0
2008-08-13 16:50:00,5.01043,5.01201,5.0079,5.0115,66000000.0
2008-08-13 16:55:00,5.0104,5.01313,5.00899,5.01186,52000000.0
2008-08-13 17:00:00,5.01105,5.01105,5.00825,5.00902,62000000.0
2008-08-13 17:05:00,5.00952,5.00952,5.00452,5.00698,73000000.0
2008-08-13 17:10:00,5.00742,5.00896,5.00468,5.00636,57000000.0
2008-08-13 17:15:00,5.00491,5.00968,5.00491,5.00868,71000000.0
2008-08-13 17:20:00,5.00941,5.01147,5.00833,5.00909,55000000.0
2008-08-13 17:25:00,5.00865,5.01147,5.00769,5.01096,62000000.0
2008-08-13 17:30:00,5.01043,5.01046,5.00733,5.00807,63000000.0
2008-08-13 17:35:00,5.00767,5.00912,5.00672,5.00885,64000000.0
2008-08-13 17:40:00,5.00873,5.01003,5.00718,5.00933,76000000.0
2008-08-13 17:45:00,5.0103,5.0103,5.00489,5.00583,60000000.0
2008-08-13 17:50:00,5.0055,5.00707,5.0025,5.00398,86000000.0
2008-08-13 17:55:00,5.00245,5.00359,4.99899,5.0027,66000000.0
2008-08-13 18:00:00,5.00142,5.00331,5.00023,5.00208,72000000.0
2008-08-13 18:05:00,5.0019,5.00195,4.99469,4.99545,73000000.0
2008-08-13 18:10:00,4.99531,4.99807,4.99245,4.99644,58000000.0
2008-08-13 18:15:00,4.99646,4.99903,4.99319,4.9944,61000000.0
2008-08-13 18:20:00,4.99526,4.99577,4.99105,4.9936,63000000.0
2008-08-13 18:25:00,4.99406,4.99608,4.99178,4.99428,67000000.0
2008-08-13 18:30:00,4.99526,4.99867,4.99359,4.99751,65000000.0
2008-08-13 18:35:00,4.99632,4.99789,4.9931,4.99659,76000000.0
2008-08-13 18:40:00,4.99541,5.0002,4.99471,4.99945,67000000.0
2008-08-13 18:45:00,4.99806,4.99974,4.99572,4.99835,66000000.0
2008-08-13 18:50:00,4.99577,4.99742,4.99299,4.99463,63000000.0
2008-08-13 18:55:00,4.99302,4.99504,4.99143,4.99305,71000000.0
2008-08-13 19:00:00,4.99241,4.99317,4.98807,4.99204,70000000.0
2008-08-13 19:05:00,4.99365,4.99434,4.99188,4.99434,76000000.0
2008-08-13 19:10:00,4.99411,4.99434,4.99017,4.99071,68000000.0
2008-08-13 19:15:00,4.99018,4.99689,4.98922,4.99593,61000000.0
2008-08-13 19:20:00,4.9931,4.99534,4.99217,4.99442,72000000.0
2008-08-13 19:25:00,4.99524,4.99538,4.99317,4.99509,62000000.0
2008-08-13 19:30:00,4.99402,4.99471,4.98712,4.98826,66000000.0
2008-08-13 19:35:00,4.98932,4.99182,4.9877,4.98996,63000000.0
2008-08-13 19:40:00,4.99093,4.9938,4.98938,4.99081,70000000.0
2008-08-13 19:45:00,4.99105,4.99125,4.98705,4.98785,70000000.0
2008-08-13 19:50:00,4.98885,4.98885,4.98534,4.98708,71000000.0
2008-08-13 19:55:00,4.98675,4.98805,4.98434,4.98772,68000000.0
2008-08-13 20:00:00,4.98828,4.98828,4.9853,4.98694,67000000.0
2008-08-13 20:05:00,4.98599,4.9872,4.98441,4.98583,65000000.0
2008-08-13 20:10:00,4.98635,4.98848,4.98573,4.98759,66000000.0
2008-08-13 20:15:00,4.98809,4.98935,4.98646,4.98888,64000000.0
2008-08-13 20:20:00,4.98787,4.98875,4.98533,4.98777,65000000.0
2008-08-13 20:25:00,4.98757,4.98847,4.98588,4.98811,63000000.0
2008-08-13 20:30:00,4.98717,4.98921,4.98646,4.9878,59000000.0
2008-08-13 20:35:00,4.98674,4.98929,4.98674,4.98919,70000000.0
2008-08-13 20:40:00,4.9887,4.98964,4.98738,4.98814,89000000.0
2008-08-13 20:45:00,4.98846,4.98887,4.98645,4.98769,67000000.0
2008-08-13 20:50:00,4.98729,4.98732,4.98407,4.98477,62000000.0
2008-08-13 20:55:00,4.98489,4.98935,4.98453,4.98827,65000000.0
2008-08-13 21:00:00,4.98865,4.9898,4.98696,4.98758,72000000.0
2008-08-13 21:05:00,4.9879,4.98832,4.98623,4.98787,66000000.0
2008-08-13 21:10:00,4.98717,4.98843,4.98612,4.98706,62000000.0
2008-08-13 21:15:00,4.98779,4.98786,4.98561,4.98735,68000000.0
2008-08-13 21:20:00,4.98693,4.98784,4.98605,4.98711,52000000.0
2008-08-13 21:25:00,4.98757,4.98842,4.98629,4.98727,58000000.0
2008-08-13 21:30:00,4.98758,4.98921,4.98697,4.98732,59000000.0
2008-08-13 21:35:00,4.98852,4.98989,4.98795,4.98826,88000000.0
2008-08-13 21:40:00,4.98969,4.99146,4.98845,4.99133,65000000.0
2008-08-13 21:45:00,4.99048,4.99249,4.98969,4.9919,62000000.0
2008-08-13 21:50:00,4.99277,4.99457,4.99141,4.99356,62000000.0
2008-08-13 21:55:00,4.99368,4.99376,4.98939,4.99086,72000000.0
2008-08-13 22:00:00,4.98931,4.99088,4.98871,4.98894,79000000.0
2008-08-13 22:05:00,4.99074,4.99134,4.9895,4.99039,67000000.0
2008-08-13 22:10:00,4.99027,4.99325,4.98992,4.99312,64000000.0
2008-08-13 22:15:00,4.99216,4.99406,4.99142,4.9932,69000000.0
2008-08-13 22:20:00,4.99326,4.99378,4.99117,4.99291,69000000.0
2008-08-13 22:25:00,4.99239,4.99528,4.99104,4.99528,63000000.0
2008-08-13 22:30:00,4.99541,4.99713,4.99377,4.99616,60000000.0
2008-08-13 22:35:00,4.99633,4.99694,4.99455,4.99495,56000000.0
2008-08-13 22:40:00,4.99574,4.99686,4.99424,4.99522,63000000.0
2008-08-13 22:45:00,4.99497,4.99587,4.99375,4.9949,68000000.0
2008-08-13 22:50:00,4.99416,4.99613,4.99399,4.99455,70000000.0
2008-08-13 22:55:00,4.99485,4.99535,4.9927,4.9934,64000000.0
2008-08-13 23:00:00,4.99364,4.99412,4.99231,4.9937,68000000.0
2008-08-13 23:05:00,4.99378,4.99433,4.992,4.99259,60000000.0
2008-08-13 23:10:00,4.99291,4.99369,4.99157,4.99162,66000000.0
2008-08-13 23:15:00,4.99193,4.99364,4.99138,4.99166,65000000.0
2008-08-13 23:20:00,4.99216,4.99325,4.99143,4.99175,66000000.0
2008-08-13 23:25:00,4.9919,4.99246,4.99053,4.99226,64000000.0
2008-08-13 23:30:00,4.99083,4.99225,4.99009,4.99009,72000000.0
2008-08-13 23:35:00,4.99045,4.99191,4.98945,4.99081,62000000.0
2008-08-13 23:40:00,4.99105,4.99271,4.98995,4.99183,80000000.0
2008-08-13 23:45:00,4.99175,4.99311,4.99095,4.9911,76000000.0
2008-08-13 23:50:00,4.99144,4.99273,4.99129,4.99261,67000000.0
2008-08-13 23:55:00,4.99233,4.99299,4.99128,4.99232,76000000.0
2008-08-14 00:00:00,4.99256,4.99301,4.9915,4.99227,70000000.0
2008-08-14 00:05:00,4.99234,4.99311,4.99051,4.99129,62000000.0
2008-08-14 00:10:00,4.99083,4.99172,4.98941,4.98994,63000000.0
2008-08-14 00:15:00,4.99026,4.99117,4.98896,4.99086,65000000.0
2008-08-14 00:20:00,4.99009,4.99136,4.98888,4.99046,60000000.0
2008-08-14 00:25:00,4.99038,4.99188,4.98949,4.99188,66000000.0
2008-08-14 00:30:00,4.98976,4.99161,4.98943,4.99006,64000000.0
2008-08-14 00:35:00,4.99061,4.99202,4.98956,4.992,80000000.0
2008-08-14 00:40:00,4.99133,4.99213,4.99044,4.99158,61000000.0
2008-08-14 00:45:00,4.99138,4.99282,4.99037,4.99107,63000000.0
2008-08-14 00:50:00,4.99082,4.99288,4.9902,4.99222,60000000.0
2008-08-14 00:55:00,4.99233,4.99369,4.99111,4.99245,66000000.0
2008-08-14 01:00:00,4.99238,4.99408,4.99107,4.99332,63000000.0
2008-08-14 01:05:00,4.99308,4.99709,4.99234,4.9968,70000000.0
2008-08-14 01:10:00,4.9967,4.99715,4.9941,4.99655,55000000.0
2008-08-14 01:15:00,4.99575,4.99718,4.99312,4.99395,63000000.0
2008-08-14 01:20:00,4.99463,4.99642,4.9938,4.99534,59000000.0
2008-08-14 01:25:00,4.99555,4.99712,4.99468,4.9968,70000000.0
2008-08-14 01:30:00,4.99569,4.99719,4.99543,4.99651,68000000.0
2008-08-14 01:35:00,4.99639,4.99856,4.99584,4.9971,71000000.0
2008-08-14 01:40:00,4.99671,5.0043,4.99671,5.00078,72000000.0
2008-08-14 01:45:00,5.00129,5.0033,4.99897,5.00148,68000000.0
2008-08-14 01:50:00,5.00228,5.00288,4.99916,5.00093,67000000.0
2008-08-14 01:55:00,5.00037,5.00075,4.99771,5.00008,61000000.0
2008-08-14 02:00:00,5.0004,5.00232,4.9999,5.00181,69000000.0
2008-08-14 02:05:00,5.00113,5.00113,4.99572,4.99617,73000000.0
2008-08-14 02:10:00,4.99612,4.99736,4.99466,4.99583,74000000.0
2008-08-14 02:15:00,4.9952,4.99591,4.99426,4.9947,70000000.0
2008-08-14 02:20:00,4.99501,4.99687,4.99385,4.99651,74000000.0
2008-08-14 02:25:00,4.99655,4.99968,4.99597,4.99777,59000000.0
2008-08-14 02:30:00,4.99722,5.00047,4.99722,5.00028,64000000.0
2008-08-14 02:35:00,4.99978,5.00069,4.99888,5.00037,71000000.0
2008-08-14 02:40:00,4.99998,5.00184,4.99823,4.99934,69000000.0
2008-08-14 02:45:00,4.99899,5.00028,4.9978,4.99882,69000000.0
2008-08-14 02:50:00,4.99941,4.99992,4.99784,4.99859,66000000.0
2008-08-14 02:55:00,4.99818,4.99965,4.99818,4.99861,65000000.0
2008-08-14 03:00:00,4.9988,5.00084,4.99812,5.00051,67000000.0
2008-08-14 03:05:00,5.00029,5.00344,5.00011,5.00232,68000000.0
2008-08-14 03:10:00,5.00333,5.00811,5.00163,5.0074,80000000.0
2008-08-14 03:15:00,5.00668,5.00736,5.00473,5.00497,50000000.0
2008-08-14 03:20:00,5.00545,5.00935,5.00545,5.00802,62000000.0
2008-08-14 03:25:00,5.00781,5.00898,5.00718,5.008,71000000.0
2008-08-14 03:30:00,5.0081,5.00859,5.006,5.00672,68000000.0
2008-08-14 03:35:00,5.00666,5.01053,5.00574,5.00959,60000000.0
2008-08-14 03:40:00,5.01026,5.0116,5.00877,5.01009,82000000.0
2008-08-14 03:45:00,5.01071,5.01182,5.00866,5.00866,53000000.0
2008-08-14 03:50:00,5.00933,5.00962,5.00672,5.00781,74000000.0
2008-08-14 03:55:00,5.00739,5.0081,5.00468,5.00552,63000000.0
2008-08-14 04:00:00,5.00498,5.00555,5.00325,5.00498,70000000.0
2008-08-14 04:05:00,5.00426,5.00769,5.00426,5.00474,66000000.0
2008-08-14 04:10:00,5.00517,5.00517,5.00154,5.00206,77000000.0
2008-08-14 04:15:00,5.004,5.00451,5.00082,5.00121,57000000.0
2008-08-14 04:20:00,5.00215,5.00288,5.00027,5.00109,62000000.0
2008-08-14 04:25:00,5.00101,5.00156,4.99794,5.00086,53000000.0
2008-08-14 04:30:00,5.00003,5.00372,4.99973,5.00021,66000000.0
2008-08-14 04:35:00,5.00074,5.0024,4.99903,5.00191,64000000.0
2008-08-14 04:40:00,5.00218,5.00398,5.00186,5.00285,54000000.0
2008-08-14 04:45:00,5.00353,5.00476,5.00228,5.00471,63000000.0
2008-08-14 04:50:00,5.00503,5.00575,5.00272,5.00379,71000000.0
2008-08-14 04:55:00,5.00387,5.0059,5.00284,5.00574,65000000.0
2008-08-14 05:00:00,5.0055,5.00614,5.00329,5.00476,62000000.0
2008-08-14 05:05:00,5.00422,5.00456,5.00174,5.00267,72000000.0
2008-08-14 05:10:00,5.00217,5.00473,5.00203,5.0037,59000000.0
2008-08-14 05:15:00,5.0036,5.00564,5.00348,5.00509,67000000.0
2008-08-14 05:20:00,5.00438,5.00681,5.00338,5.0037,79000000.0
2008-08-14 05:25:00,5.0051,5.00567,5.00385,5.00537,66000000.0
2008-08-14 05:30:00,5.00544,5.00752,5.00329,5.00363,76000000.0
2008-08-14 05:35:00,5.00422,5.00486,5.00241,5.00361,78000000.0
2008-08-14 05:40:00,5.00541,5.00541,5.00318,5.00338,61000000.0
2008-08-14 05:45:00,5.00433,5.00453,5.00237,5.00362,77000000.0
2008-08-14 05:50:00,5.00478,5.00484,5.00211,5.00267,62000000.0
2008-08-14 05:55:00,5.00194,5.0023,4.99966,5.0002,70000000.0
2008-08-14 06:00:00,5.00065,5.00215,4.99978,5.00138,77000000.0
2008-08-14 06:05:00,5.00075,5.0017,4.99826,4.99826,81000000.0
2008-08-14 06:10:00,4.99772,5.00037,4.99772,4.99949,73000000.0
2008-08-14 06:15:00,4.99997,5.00284,4.99906,5.00221,69000000.0
2008-08-14 06:20:00,5.00179,5.00441,5.00138,5.00441,68000000.0
2008-08-14 06:25:00,5.00389,5.00405,5.00161,5.00176,71000000.0
2008-08-14 06:30:00,5.00267,5.00501,5.0017,5.00387,58000000.0
2008-08-14 06:35:00,5.0036,5.00404,5.00188,5.0028,72000000.0
2008-08-14 06:40:00,5.00424,5.00655,5.00309,5.00655,71000000.0
2008-08-14 06:45:00,5.0065,5.00855,5.00559,5.00714,69000000.0
2008-08-14 06:50:00,5.0066,5.00681,5.0034,5.00434,56000000.0
2008-08-14 06:55:00,5.00531,5.00554,5.00307,5.00398,64000000.0
2008-08-14 07:00:00,5.00378,5.00665,4.99569,5.0049,58000000.0
2008-08-14 07:05:00,5.00653,5.00939,5.00507,5.00843,59000000.0
2008-08-14 07:10:00,5.00939,5.01046,5.00753,5.00928,82000000.0
2008-08-14 07:15:00,5.00873,5.01134,5.00873,5.0101,80000000.0
2008-08-14 07:20:00,5.00907,5.01082,5.00697,5.00701,76000000.0
2008-08-14 07:25:00,5.00705,5.00877,5.00674,5.00853,78000000.0
2008-08-14 07:30:00,5.00814,5.00953,5.00681,5.00745,61000000.0
2008-08-14 07:35:00,5.00868,5.011,5.00737,5.00992,63000000.0
2008-08-14 07:40:00,5.0089,5.01172,5.00346,5.01065,55000000.0
2008-08-14 07:45:00,5.0098,5.01644,5.00908,5.01508,59000000.0
2008-08-14 07:50:00,5.015,5.01526,5.01129,5.01217,67000000.0
2008-08-14 07:55:00,5.01272,5.0133,5.00488,5.01081,62000000.0
2008-08-14 08:00:00,5.01052,5.01052,4.99984,5.00746,65000000.0
2008-08-14 08:05:00,5.00682,5.00748,5.00216,5.00391,73000000.0
2008-08-14 08:10:00,5.00384,5.0073,5.00266,5.00334,58000000.0
2008-08-14 08:15:00,5.00371,5.00682,5.00276,5.0058,59000000.0
2008-08-14 08:20:00,5.00542,5.00581,5.0004,5.00148,64000000.0
2008-08-14 08:25:00,5.00152,5.00152,4.99836,4.99943,56000000.0
2008-08-14 08:30:00,4.99707,4.99867,4.99197,4.99412,62000000.0
2008-08-14 08:35:00,4.99316,4.9947,4.99251,4.99433,56000000.0
2008-08-14 08:40:00,4.99537,4.99741,4.99329,4.99329,58000000.0
2008-08-14 08:45:00,4.99446,4.99817,4.99401,4.99801,76000000.0
2008-08-14 08:50:00,4.99764,5.00019,4.9967,4.99923,81000000.0
2008-08-14 08:55:00,4.99718,5.00042,4.99501,4.99984,70000000.0
2008-08-14 09:00:00,5.00194,5.0053,5.00071,5.00396,62000000.0
2008-08-14 09:05:00,5.00255,5.00707,5.00183,5.00707,66000000.0
2008-08-14 09:10:00,5.00554,5.0065,5.0021,5.00564,67000000.0
2008-08-14 09:15:00,5.00439,5.00494,4.99756,4.99958,72000000.0
2008-08-14 09:20:00,4.9993,5.00059,4.99499,4.99575,74000000.0
2008-08-14 09:25:00,4.99683,5.00042,4.99564,4.99879,68000000.0
2008-08-14 09:30:00,4.99983,4.99999,4.99255,4.99563,69000000.0
2008-08-14 09:35:00,4.99496,4.99594,4.99352,4.99544,85000000.0
2008-08-14 09:40:00,4.99376,4.99684,4.99376,4.99605,74000000.0
2008-08-14 09:45:00,4.99712,4.99792,4.99211,4.99211,76000000.0
2008-08-14 09:50:00,4.99394,4.99394,4.98965,4.99152,74000000.0
2008-08-14 09:55:00,4.99218,4.99531,4.98977,4.99517,68000000.0
2008-08-14 10:00:00,4.99463,4.99518,4.99094,4.99232,75000000.0
2008-08-14 10:05:00,4.99163,4.99255,4.98796,4.99002,50000000.0
2008-08-14 10:10:00,4.98815,4.99282,4.98778,4.99238,70000000.0
2008-08-14 10:15:00,4.99269,4.99405,4.98872,4.99103,74000000.0
2008-08-14 10:20:00,4.99011,4.99344,4.99011,4.99263,60000000.0
2008-08-14 10:25:00,4.99196,4.99361,4.99113,4.9931,60000000.0
2008-08-14 10:30:00,4.99242,4.99411,4.9918,4.9939,57000000.0
2008-08-14 10:35:00,4.99397,4.99534,4.99271,4.99388,72000000.0
2008-08-14 10:40:00,4.99433,4.99663,4.99381,4.99381,62000000.0
2008-08-14 10:45:00,4.9944,4.99836,4.99404,4.99789,55000000.0
2008-08-14 10:50:00,4.99687,5.00164,4.99687,4.99997,72000000.0
2008-08-14 10:55:00,4.99982,5.0009,4.99698,4.99937,49000000.0
2008-08-14 11:00:00,4.9969,4.99951,4.99465,4.99649,61000000.0
2008-08-14 11:05:00,4.99566,4.99877,4.99511,4.99825,71000000.0
2008-08-14 11:10:00,4.99739,4.99913,4.99621,4.9983,67000000.0
2008-08-14 11:15:00,4.9989,5.0013,4.99849,5.00102,63000000.0
2008-08-14 11:20:00,5.00085,5.00342,4.99871,5.00156,76000000.0
2008-08-14 11:25:00,5.00099,5.00204,4.99817,4.99989,64000000.0
2008-08-14 11:30:00,5.00009,5.00157,4.9977,5.00157,74000000.0
2008-08-14 11:35:00,5.00125,5.00132,4.99838,4.99911,60000000.0
2008-08-14 11:40:00,4.99864,5.00099,4.99746,5.00042,64000000.0
2008-08-14 11:45:00,5.00103,5.00332,4.9999,5.00307,62000000.0
2008-08-14 11:50:00,5.00401,5.00408,5.0012,5.00269,68000000.0
2008-08-14 11:55:00,5.00147,5.00221,4.99887,4.9993,52000000.0
2008-08-14 12:00:00,4.99912,5.00085,4.99604,4.99716,63000000.0
2008-08-14 12:05:00,4.9973,4.9973,4.994,4.99601,61000000.0
2008-08-14 12:10:00,4.99641,4.99696,4.99422,4.99585,63000000.0
2008-08-14 12:15:00,4.99628,4.99797,4.99441,4.99521,56000000.0
2008-08-14 12:20:00,4.99691,4.99691,4.99257,4.99452,70000000.0
2008-08-14 12:25:00,4.99314,4.99709,4.99262,4.99632,57000000.0
2008-08-14 12:30:00,4.99622,4.99749,4.99393,4.99511,61000000.0
2008-08-14 12:35:00,4.99482,4.99683,4.99482,4.99664,64000000.0
2008-08-14 12:40:00,4.99653,4.99805,4.99542,4.99605,70000000.0
2008-08-14 12:45:00,4.99654,5.00013,4.99643,4.99979,65000000.0
2008-08-14 12:50:00,4.9999,5.00009,4.99768,4.99876,66000000.0
2008-08-14 12:55:00,4.99796,4.99972,4.99595,4.99972,62000000.0
2008-08-14 13:00:00,4.99823,4.99931,4.99653,4.99656,81000000.0
2008-08-14 13:05:00,4.99764,4.99828,4.99508,4.9969,77000000.0
2008-08-14 13:10:00,4.99714,4.99921,4.99569,4.99599,79000000.0
2008-08-14 13:15:00,4.99619,4.99655,4.9916,4.99301,63000000.0
2008-08-14 13:20:00,4.99259,4.99371,4.99038,4.99327,78000000.0
2008-08-14 13:25:00,4.99329,4.99524,4.9917,4.99425,62000000.0
2008-08-14 13:30:00,4.9939,4.99482,4.99014,4.9913,55000000.0
2008-08-14 13:35:00,4.9917,4.99497,4.99031,4.99485,65000000.0
2008-08-14 13:40:00,4.99419,4.99461,4.99166,4.99413,55000000.0
2008-08-14 13:45:00,4.99365,4.99555,4.99083,4.99358,64000000.0
2008-08-14 13:50:00,4.99375,4.99442,4.99131,4.99428,58000000.0
2008-08-14 13:55:00,4.99401,4.99598,4.99236,4.99396,59000000.0
2008-08-14 14:00:00,4.99381,4.99527,4.99274,4.99401,72000000.0
2008-08-14 14:05:00,4.99397,4.99616,4.99286,4.99535,60000000.0
2008-08-14 14:10:00,4.99571,4.99874,4.99486,4.99874,56000000.0
2008-08-14 14:15:00,4.99784,4.99784,4.99398,4.99459,76000000.0
2008-08-14 14:20:00,4.99521,4.99643,4.99371,4.99448,52000000.0
2008-08-14 14:25:00,4.99385,4.99725,4.99385,4.99544,65000000.0
2008-08-14 14:30:00,4.99507,5.00002,4.98302,4.99058,60000000.0
2008-08-14 14:35:00,4.98982,4.99098,4.98451,4.98875,63000000.0
2008-08-14 14:40:00,4.98833,4.98976,4.98532,4.98828,77000000.0
2008-08-14 14:45:00,4.98643,4.99518,4.98435,4.9941,56000000.0
2008-08-14 14:50:00,4.99271,4.99796,4.99211,4.99796,60000000.0
2008-08-14 14:55:00,4.99674,4.99847,4.99174,4.99814,71000000.0
2008-08-14 15:00:00,4.99947,5.00109,4.99792,4.99974,76000000.0
2008-08-14 15:05:00,5.00025,5.00383,4.99722,5.00301,68000000.0
2008-08-14 15:10:00,5.00398,5.00553,4.99907,5.00182,61000000.0
2008-08-14 15:15:00,5.00176,5.00176,4.99858,5.00125,68000000.0
2008-08-14 15:20:00,4.99999,5.00291,4.99978,5.00281,59000000.0
2008-08-14 15:25:00,5.00336,5.00357,4.99985,5.0009,71000000.0
2008-08-14 15:30:00,5.00069,5.0029,4.99868,5.0029,68000000.0
2008-08-14 15:35:00,5.00361,5.00372,4.99964,5.00103,52000000.0
2008-08-14 15:40:00,4.99963,5.00783,4.99963,5.00492,62000000.0
2008-08-14 15:45:00,5.0061,5.00653,5.0022,5.00648,81000000.0
2008-08-14 15:50:00,5.00582,5.00722,5.0022,5.00574,75000000.0
2008-08-14 15:55:00,5.00469,5.00581,5.00216,5.00565,74000000.0
2008-08-14 16:00:00,5.00426,5.00725,5.00367,5.0056,61000000.0
2008-08-14 16:05:00,5.00407,5.00655,5.00364,5.00509,70000000.0
2008-08-14 16:10:00,5.00525,5.00684,5.00363,5.00516,64000000.0
2008-08-14 16:15:00,5.00516,5.00612,5.00305,5.00492,66000000.0
2008-08-14 16:20:00,5.00474,5.00559,5.00293,5.00499,65000000.0
2008-08-14 16:25:00,5.00446,5.00446,4.99989,4.99989,51000000.0
2008-08-14 16:30:00,5.00117,5.00132,4.99707,4.99926,53000000.0
2008-08-14 16:35:00,5.00055,5.00541,4.99986,5.00424,78000000.0
2008-08-14 16:40:00,5.00396,5.00537,5.00263,5.00328,86000000.0
2008-08-14 16:45:00,5.00422,5.00457,4.99971,5.0007,59000000.0
2008-08-14 16:50:00,5.00091,5.00179,4.99896,5.00157,66000000.0
2008-08-14 16:55:00,5.00156,5.00156,4.9977,5.00097,52000000.0
2008-08-14 17:00:00,5.00138,5.00184,4.99955,5.00088,62000000.0
2008-08-14 17:05:00,5.00231,5.00455,5.00117,5.00432,73000000.0
2008-08-14 17:10:00,5.00493,5.00637,5.00294,5.00556,57000000.0
2008-08-14 17:15:00,5.00675,5.0087,5.00586,5.00824,71000000.0
2008-08-14 17:20:00,5.00713,5.009,5.00518,5.00742,55000000.0
2008-08-14 17:25:00,5.0077,5.00796,5.00438,5.00668,62000000.0
2008-08-14 17:30:00,5.00649,5.00778,5.00367,5.00528,63000000.0
2008-08-14 17:35:00,5.00584,5.00975,5.00474,5.00947,64000000.0
2008-08-14 17:40:00,5.00949,5.00951,5.00613,5.00857,76000000.0
2008-08-14 17:45:00,5.0079,5.00925,5.00688,5.00831,60000000.0
2008-08-14 17:50:00,5.00869,5.01155,5.0068,5.01052,86000000.0
2008-08-14 17:55:00,5.01089,5.01609,5.00987,5.0145,66000000.0
2008-08-14 18:00:00,5.01538,5.01574,5.01211,5.01516,72000000.0
2008-08-14 18:05:00,5.01525,5.02295,5.01525,5.02061,73000000.0
2008-08-14 18:10:00,5.01967,5.02666,5.01967,5.02394,58000000.0
2008-08-14 18:15:00,5.02416,5.02523,5.02222,5.02435,61000000.0
2008-08-14 18:20:00,5.02386,5.02591,5.02277,5.02437,63000000.0
2008-08-14 18:25:00,5.02558,5.0261,5.02271,5.02453,67000000.0
2008-08-14 18:30:00,5.02541,5.03952,5.02402,5.03894,65000000.0
2008-08-14 18:35:00,5.03901,5.0408,5.03607,5.03644,76000000.0
2008-08-14 18:40:00,5.03618,5.03687,5.03378,5.03552,67000000.0
2008-08-14 18:45:00,5.03546,5.03982,5.03265,5.03683,66000000.0
2008-08-14 18:50:00,5.03614,5.03614,5.03319,5.03319,63000000.0
2008-08-14 18:55:00,5.03343,5.03438,5.03061,5.03201,71000000.0
2008-08-14 19:00:00,5.03289,5.03424,5.02901,5.03233,70000000.0
2008-08-14 19:05:00,5.03256,5.03327,5.03011,5.03227,76000000.0
2008-08-14 19:10:00,5.03217,5.03308,5.02967,5.03304,68000000.0
2008-08-14 19:15:00,5.03283,5.03395,5.03038,5.03089,61000000.0
2008-08-14 19:20:00,5.03089,5.03221,5.02965,5.03193,72000000.0
2008-08-14 19:25:00,5.03065,5.03301,5.03032,5.03162,62000000.0
2008-08-14 19:30:00,5.03201,5.03253,5.02921,5.03046,66000000.0
2008-08-14 19:35:00,5.03093,5.03433,5.02995,5.034,63000000.0
2008-08-14 19:40:00,5.03261,5.03417,5.03179,5.03276,70000000.0
2008-08-14 19:45:00,5.03336,5.03336,5.03052,5.03142,70000000.0
2008-08-14 19:50:00,5.032,5.03274,5.02991,5.02991,71000000.0
2008-08-14 19:55:00,5.03139,5.03201,5.02953,5.03168,68000000.0
2008-08-14 20:00:00,5.03106,5.0331,5.0299,5.0326,67000000.0
2008-08-14 20:05:00,5.03197,5.03373,5.03011,5.03201,65000000.0
2008-08-14 20:10:00,5.03165,5.032,5.03008,5.03075,66000000.0
2008-08-14 20:15:00,5.0311,5.03155,5.02916,5.02974,64000000.0
2008-08-14 20:20:00,5.02929,5.03068,5.02711,5.02833,65000000.0
2008-08-14 20:25:00,5.02751,5.03016,5.02706,5.02855,63000000.0
2008-08-14 20:30:00,5.02878,5.02932,5.02732,5.02766,59000000.0
2008-08-14 20:35:00,5.02738,5.02905,5.02658,5.02812,70000000.0
2008-08-14 20:40:00,5.02712,5.02879,5.0264,5.0269,89000000.0
2008-08-14 20:45:00,5.02672,5.02769,5.02534,5.02691,67000000.0
2008-08-14 20:50:00,5.02678,5.03007,5.02646,5.03007,62000000.0
2008-08-14 20:55:00,5.03001,5.03016,5.02825,5.02938,65000000.0
2008-08-14 21:00:00,5.0304,5.0304,5.02827,5.0289,72000000.0
2008-08-14 21:05:00,5.02948,5.03062,5.02814,5.02953,66000000.0
2008-08-14 21:10:00,5.03082,5.03082,5.02827,5.02827,62000000.0
2008-08-14 21:15:00,5.02982,5.03334,5.02878,5.03187,68000000.0
2008-08-14 21:20:00,5.03315,5.03409,5.03207,5.03326,52000000.0
2008-08-14 21:25:00,5.03369,5.03528,5.03236,5.03481,58000000.0
2008-08-14 21:30:00,5.03401,5.03482,5.03186,5.03295,59000000.0
2008-08-14 21:35:00,5.03224,5.03414,5.03077,5.03198,88000000.0
2008-08-14 21:40:00,5.03269,5.03326,5.03094,5.03125,65000000.0
2008-08-14 21:45:00,5.03177,5.03288,5.0307,5.03171,62000000.0
2008-08-14 21:50:00,5.03227,5.03271,5.02952,5.03032,62000000.0
2008-08-14 21:55:00,5.03012,5.03161,5.02938,5.0309,72000000.0
2008-08-14 22:00:00,5.02963,5.03177,5.02937,5.03007,79000000.0
2008-08-14 22:05:00,5.02924,5.03098,5.02819,5.02968,67000000.0
2008-08-14 22:10:00,5.02804,5.02982,5.02764,5.02838,64000000.0
2008-08-14 22:15:00,5.02929,5.02973,5.02638,5.02837,69000000.0
2008-08-14 22:20:00,5.02736,5.02826,5.02562,5.02826,69000000.0
2008-08-14 22:25:00,5.02708,5.02911,5.02647,5.02823,63000000.0
2008-08-14 22:30:00,5.0292,5.0292,5.02693,5.02898,60000000.0
2008-08-14 22:35:00,5.02708,5.02878,5.02682,5.0283,56000000.0
2008-08-14 22:40:00,5.0272,5.02872,5.02537,5.02677,63000000.0
2008-08-14 22:45:00,5.02638,5.02764,5.02495,5.02588,68000000.0
2008-08-14 22:50:00,5.02561,5.02649,5.02382,5.0245,70000000.0
2008-08-14 22:55:00,5.02407,5.02602,5.02368,5.02447,64000000.0
2008-08-14 23:00:00,5.02402,5.02652,5.02402,5.02586,68000000.0
2008-08-14 23:05:00,5.02506,5.0278,5.02506,5.02767,60000000.0
2008-08-14 23:10:00,5.02718,5.02974,5.02718,5.02829,66000000.0
2008-08-14 23:15:00,5.02904,5.02926,5.02723,5.02829,65000000.0
2008-08-14 23:20:00,5.02836,5.02995,5.02774,5.02925,66000000.0
2008-08-14 23:25:00,5.02954,5.03043,5.02718,5.03008,64000000.0
2008-08-14 23:30:00,5.03059,5.03252,5.02905,5.0315,72000000.0
2008-08-14 23:35:00,5.03189,5.03478,5.03154,5.03244,62000000.0
2008-08-14 23:40:00,5.03306,5.03387,5.03198,5.03288,80000000.0
2008-08-14 23:45:00,5.03263,5.03452,5.0319,5.03315,76000000.0
2008-08-14 23:50:00,5.03336,5.03422,5.02999,5.03164,67000000.0
2008-08-14 23:55:00,5.03169,5.03358,5.03053,5.03358,76000000.0
2008-08-15 00:00:00,5.03291,5.0341,5.03149,5.03346,70000000.0
2008-08-15 00:05:00,5.03409,5.03446,5.03171,5.03228,62000000.0
2008-08-15 00:10:00,5.03294,5.0337,5.03194,5.03263,63000000.0
2008-08-15 00:15:00,5.03292,5.0345,5.03188,5.03327,65000000.0
2008-08-15 00:20:00,5.03298,5.03397,5.03155,5.03155,60000000.0
2008-08-15 00:25:00,5.03292,5.03345,5.03156,5.03216,66000000.0
2008-08-15 00:30:00,5.03222,5.03752,5.03152,5.03752,64000000.0
2008-08-15 00:35:00,5.03785,5.0384,5.03562,5.03776,80000000.0
2008-08-15 00:40:00,5.03766,5.0402,5.03713,5.03935,61000000.0
2008-08-15 00:45:00,5.03954,5.0398,5.03705,5.03807,63000000.0
2008-08-15 00:50:00,5.0383,5.03879,5.03635,5.03862,60000000.0
2008-08-15 00:55:00,5.03946,5.04311,5.03866,5.04171,66000000.0
2008-08-15 01:00:00,5.04206,5.04297,5.04019,5.04131,63000000.0
2008-08-15 01:05:00,5.04244,5.04315,5.03815,5.04043,70000000.0
2008-08-15 01:10:00,5.03992,5.04118,5.03824,5.03997,55000000.0
2008-08-15 01:15:00,5.04071,5.04303,5.0396,5.04249,63000000.0
2008-08-15 01:20:00,5.0415,5.04566,5.04083,5.04488,59000000.0
2008-08-15 01:25:00,5.04488,5.04642,5.0441,5.04523,70000000.0
2008-08-15 01:30:00,5.04521,5.04561,5.03979,5.04083,68000000.0
2008-08-15 01:35:00,5.04089,5.04158,5.03733,5.04018,71000000.0
2008-08-15 01:40:00,5.04045,5.04137,5.03853,5.03954,72000000.0
2008-08-15 01:45:00,5.04125,5.04349,5.03974,5.04342,68000000.0
2008-08-15 01:50:00,5.0433,5.04334,5.04069,5.04157,67000000.0
2008-08-15 01:55:00,5.04118,5.04251,5.04055,5.04154,61000000.0
2008-08-15 02:00:00,5.04265,5.04265,5.03806,5.03983,69000000.0
2008-08-15 02:05:00,5.04046,5.0409,5.03839,5.03995,73000000.0
2008-08-15 02:10:00,5.04043,5.04183,5.03954,5.04087,74000000.0
2008-08-15 02:15:00,5.0409,5.04303,5.03942,5.04191,70000000.0
2008-08-15 02:20:00,5.04211,5.04306,5.04093,5.0418,74000000.0
2008-08-15 02:25:00,5.04252,5.04317,5.04098,5.04196,59000000.0
2008-08-15 02:30:00,5.04123,5.04297,5.04123,5.04259,64000000.0
2008-08-15 02:35:00,5.04168,5.0425,5.04087,5.0425,71000000.0
2008-08-15 02:40:00,5.04257,5.04352,5.04137,5.0432,69000000.0
2008-08-15 02:45:00,5.04332,5.04492,5.04202,5.0435,69000000.0
2008-08-15 02:50:00,5.04347,5.04857,5.04227,5.04743,66000000.0
2008-08-15 02:55:00,5.04785,5.04928,5.04466,5.04552,65000000.0
2008-08-15 03:00:00,5.04521,5.04635,5.04365,5.04635,67000000.0
2008-08-15 03:05:00,5.04641,5.04836,5.04526,5.04773,68000000.0
2008-08-15 03:10:00,5.04708,5.04781,5.04454,5.04631,80000000.0
2008-08-15 03:15:00,5.04435,5.04619,5.04426,5.04609,50000000.0
2008-08-15 03:20:00,5.04533,5.04599,5.04432,5.04514,62000000.0
2008-08-15 03:25:00,5.04518,5.04552,5.04298,5.04383,71000000.0
2008-08-15 03:30:00,5.04376,5.04419,5.04173,5.04246,68000000.0
2008-08-15 03:35:00,5.04285,5.04367,5.04071,5.0419,60000000.0
2008-08-15 03:40:00,5.04152,5.04231,5.0396,5.04028,82000000.0
2008-08-15 03:45:00,5.03979,5.04122,5.0382,5.03919,53000000.0
2008-08-15 03:50:00,5.03863,5.04065,5.03717,5.03836,74000000.0
2008-08-15 03:55:00,5.03781,5.04046,5.03779,5.03986,63000000.0
2008-08-15 04:00:00,5.03887,5.04242,5.03887,5.0421,70000000.0
2008-08-15 04:05:00,5.04181,5.04215,5.03923,5.03946,66000000.0
2008-08-15 04:10:00,5.03862,5.04003,5.03815,5.0396,77000000.0
2008-08-15 04:15:00,5.03884,5.04005,5.03753,5.0386,57000000.0
2008-08-15 04:20:00,5.03836,5.03908,5.03679,5.03795,62000000.0
2008-08-15 04:25:00,5.03782,5.03782,5.03508,5.03616,53000000.0
2008-08-15 04:30:00,5.03595,5.0383,5.03541,5.0383,66000000.0
2008-08-15 04:35:00,5.03902,5.04057,5.03725,5.03883,64000000.0
2008-08-15 04:40:00,5.03876,5.04088,5.03847,5.04088,54000000.0
2008-08-15 04:45:00,5.03977,5.04231,5.03977,5.04089,63000000.0
2008-08-15 04:50:00,5.03994,5.0417,5.03902,5.03985,71000000.0
2008-08-15 04:55:00,5.03941,5.04045,5.03807,5.04045,65000000.0
2008-08-15 05:00:00,5.04013,5.04247,5.03943,5.04214,62000000.0
2008-08-15 05:05:00,5.04241,5.04282,5.0395,5.04196,72000000.0
2008-08-15 05:10:00,5.04267,5.04324,5.04073,5.04166,59000000.0
2008-08-15 05:15:00,5.04154,5.04241,5.04014,5.04174,67000000.0
2008-08-15 05:20:00,5.0413,5.04138,5.03979,5.04088,79000000.0
2008-08-15 05:25:00,5.03961,5.04156,5.03961,5.0398,66000000.0
2008-08-15 05:30:00,5.04095,5.04233,5.04008,5.04207,76000000.0
2008-08-15 05:35:00,5.04271,5.04357,5.0408,5.04106,78000000.0
2008-08-15 05:40:00,5.04195,5.04221,5.04043,5.04102,61000000.0
2008-08-15 05:45:00,5.04233,5.04343,5.04088,5.04111,77000000.0
2008-08-15 05:50:00,5.04058,5.04151,5.03909,5.04086,62000000.0
2008-08-15 05:55:00,5.04137,5.04274,5.04053,5.0417,70000000.0
2008-08-15 06:00:00,5.04148,5.04287,5.04099,5.04227,77000000.0
2008-08-15 06:05:00,5.04293,5.04302,5.04074,5.04203,81000000.0
2008-08-15 06:10:00,5.04162,5.04277,5.041,5.04118,73000000.0
2008-08-15 06:15:00,5.04098,5.043,5.04064,5.04213,69000000.0
2008-08-15 06:20:00,5.04229,5.04322,5.04099,5.0431,68000000.0
2008-08-15 06:25:00,5.043,5.04349,5.04112,5.04313,71000000.0
2008-08-15 06:30:00,5.04189,5.04304,5.04101,5.04251,58000000.0
2008-08-15 06:35:00,5.04234,5.04323,5.04073,5.04109,72000000.0
2008-08-15 06:40:00,5.04254,5.04273,5.04023,5.04251,71000000.0
2008-08-15 06:45:00,5.04212,5.04377,5.04139,5.04272,69000000.0
2008-08-15 06:50:00,5.04163,5.04287,5.04109,5.04175,56000000.0
2008-08-15 06:55:00,5.04182,5.04592,5.04145,5.04546,64000000.0
2008-08-15 07:00:00,5.04566,5.04566,5.04275,5.04493,58000000.0
2008-08-15 07:05:00,5.04471,5.04697,5.04308,5.04432,59000000.0
2008-08-15 07:10:00,5.04421,5.04448,5.0407,5.04126,82000000.0
2008-08-15 07:15:00,5.04234,5.04379,5.03857,5.04097,80000000.0
2008-08-15 07:20:00,5.03985,5.04285,5.03909,5.04265,76000000.0
2008-08-15 07:25:00,5.04232,5.04317,5.03833,5.04236,78000000.0
2008-08-15 07:30:00,5.0425,5.0441,5.04198,5.04296,61000000.0
2008-08-15 07:35:00,5.04294,5.04612,5.04264,5.04441,63000000.0
2008-08-15 07:40:00,5.04395,5.04581,5.04316,5.04316,55000000.0
2008-08-15 07:45:00,5.04377,5.04504,5.04141,5.04495,59000000.0
2008-08-15 07:50:00,5.04352,5.04489,5.04175,5.04311,67000000.0
2008-08-15 07:55:00,5.04295,5.04298,5.04061,5.0415,62000000.0
2008-08-15 08:00:00,5.04076,5.04262,5.03994,5.0416,65000000.0
2008-08-15 08:05:00,5.04176,5.04304,5.04039,5.04222,73000000.0
2008-08-15 08:10:00,5.04302,5.04763,5.04128,5.04763,58000000.0
2008-08-15 08:15:00,5.04791,5.05146,5.04641,5.04767,59000000.0
2008-08-15 08:20:00,5.04805,5.05186,5.04739,5.05121,64000000.0
2008-08-15 08:25:00,5.05018,5.05323,5.04291,5.05161,56000000.0
2008-08-15 08:30:00,5.0527,5.0528,5.04857,5.04964,62000000.0
2008-08-15 08:35:00,5.05013,5.05592,5.0489,5.05318,56000000.0
2008-08-15 08:40:00,5.054,5.054,5.0495,5.05393,58000000.0
2008-08-15 08:45:00,5.05294,5.05462,5.05088,5.0519,76000000.0
2008-08-15 08:50:00,5.05289,5.05363,5.04884,5.05076,81000000.0
2008-08-15 08:55:00,5.05136,5.05533,5.05014,5.0538,70000000.0
2008-08-15 09:00:00,5.05233,5.05285,5.04921,5.05216,62000000.0
2008-08-15 09:05:00,5.05092,5.05231,5.04985,5.05172,66000000.0
2008-08-15 09:10:00,5.05057,5.05087,5.04852,5.04982,67000000.0
2008-08-15 09:15:00,5.04969,5.05455,5.04969,5.0537,72000000.0
2008-08-15 09:20:00,5.05303,5.05734,5.05222,5.05581,74000000.0
2008-08-15 09:25:00,5.05565,5.05687,5.0534,5.05667,68000000.0
2008-08-15 09:30:00,5.05699,5.05862,5.05342,5.0536,69000000.0
2008-08-15 09:35:00,5.05476,5.06037,5.05391,5.05925,85000000.0
2008-08-15 09:40:00,5.05855,5.06125,5.05733,5.05923,74000000.0
2008-08-15 09:45:00,5.05988,5.06018,5.05575,5.05686,76000000.0
2008-08-15 09:50:00,5.05587,5.0589,5.05541,5.0558,74000000.0
2008-08-15 09:55:00,5.05672,5.0576,5.05466,5.05531,68000000.0
2008-08-15 10:00:00,5.05676,5.05747,5.05407,5.05541,75000000.0
2008-08-15 10:05:00,5.0553,5.05915,5.05421,5.05781,50000000.0
2008-08-15 10:10:00,5.05562,5.05905,5.05553,5.05905,70000000.0
2008-08-15 10:15:00,5.06013,5.06415,5.05833,5.06278,74000000.0
2008-08-15 10:20:00,5.06433,5.06608,5.06246,5.06442,60000000.0
2008-08-15 10:25:00,5.06529,5.06837,5.06301,5.06364,60000000.0
2008-08-15 10:30:00,5.06435,5.06536,5.0625,5.06494,57000000.0
2008-08-15 10:35:00,5.06514,5.06624,5.06141,5.06261,72000000.0
2008-08-15 10:40:00,5.06235,5.06438,5.0615,5.06295,62000000.0
2008-08-15 10:45:00,5.06415,5.0648,5.06198,5.06362,55000000.0
2008-08-15 10:50:00,5.06247,5.064,5.05997,5.06151,72000000.0
2008-08-15 10:55:00,5.06101,5.06377,5.06038,5.06377,49000000.0
2008-08-15 11:00:00,5.06378,5.06523,5.0623,5.06433,61000000.0
2008-08-15 11:05:00,5.06471,5.06497,5.06289,5.06316,71000000.0
2008-08-15 11:10:00,5.0631,5.06425,5.06167,5.06305,67000000.0
2008-08-15 11:15:00,5.06271,5.06308,5.05966,5.06144,63000000.0
2008-08-15 11:20:00,5.06171,5.0625,5.05966,5.06137,76000000.0
2008-08-15 11:25:00,5.05958,5.06026,5.05438,5.05508,64000000.0
2008-08-15 11:30:00,5.05583,5.0608,5.05571,5.0599,74000000.0
2008-08-15 11:35:00,5.06006,5.06269,5.05871,5.06153,60000000.0
2008-08-15 11:40:00,5.0617,5.06339,5.06046,5.06216,64000000.0
2008-08-15 11:45:00,5.06113,5.06245,5.05934,5.05983,62000000.0
2008-08-15 11:50:00,5.0618,5.06234,5.05759,5.05886,68000000.0
2008-08-15 11:55:00,5.05945,5.06107,5.05879,5.05955,52000000.0
2008-08-15 12:00:00,5.05946,5.06106,5.05883,5.05969,63000000.0
2008-08-15 12:05:00,5.06156,5.06182,5.05753,5.05814,61000000.0
2008-08-15 12:10:00,5.05914,5.06019,5.05714,5.05985,63000000.0
2008-08-15 12:15:00,5.05993,5.06102,5.05909,5.05948,56000000.0
2008-08-15 12:20:00,5.05935,5.05982,5.05764,5.05915,70000000.0
2008-08-15 12:25:00,5.05926,5.06027,5.0577,5.05929,57000000.0
2008-08-15 12:30:00,5.0601,5.0601,5.0574,5.05878,61000000.0
2008-08-15 12:35:00,5.05831,5.06068,5.05745,5.05913,64000000.0
2008-08-15 12:40:00,5.06006,5.06069,5.05835,5.05935,70000000.0
2008-08-15 12:45:00,5.05832,5.06061,5.05832,5.05961,65000000.0
2008-08-15 12:50:00,5.06038,5.06127,5.05841,5.06032,66000000.0
2008-08-15 12:55:00,5.0603,5.06292,5.0603,5.06249,62000000.0
2008-08-15 13:00:00,5.06199,5.06285,5.06058,5.0626,81000000.0
2008-08-15 13:05:00,5.06188,5.06292,5.06114,5.06261,77000000.0
2008-08-15 13:10:00,5.06184,5.06231,5.05879,5.06033,79000000.0
2008-08-15 13:15:00,5.05977,5.06092,5.05886,5.05957,63000000.0
2008-08-15 13:20:00,5.05959,5.06094,5.05861,5.06012,78000000.0
2008-08-15 13:25:00,5.05826,5.06008,5.05681,5.05968,62000000.0
2008-08-15 13:30:00,5.05944,5.06042,5.05763,5.05763,55000000.0
2008-08-15 13:35:00,5.05775,5.05796,5.05502,5.05703,65000000.0
2008-08-15 13:40:00,5.05799,5.05807,5.0549,5.05622,55000000.0
2008-08-15 13:45:00,5.0564,5.05687,5.05417,5.05526,64000000.0
2008-08-15 13:50:00,5.05297,5.05434,5.05081,5.05081,58000000.0
2008-08-15 13:55:00,5.05102,5.05531,5.05011,5.05241,59000000.0
2008-08-15 14:00:00,5.05227,5.05471,5.0509,5.05403,72000000.0
2008-08-15 14:05:00,5.05327,5.05551,5.05228,5.05529,60000000.0
2008-08-15 14:10:00,5.05626,5.05863,5.05426,5.05837,56000000.0
2008-08-15 14:15:00,5.05892,5.05892,5.05491,5.05587,76000000.0
2008-08-15 14:20:00,5.05619,5.05647,5.0541,5.05583,52000000.0
2008-08-15 14:25:00,5.05497,5.058,5.05497,5.05761,65000000.0
2008-08-15 14:30:00,5.05807,5.05983,5.05524,5.05688,60000000.0
2008-08-15 14:35:00,5.0558,5.05846,5.05226,5.05442,63000000.0
2008-08-15 14:40:00,5.05358,5.05534,5.0508,5.05419,77000000.0
2008-08-15 14:45:00,5.05274,5.05469,5.05058,5.0523,56000000.0
2008-08-15 14:50:00,5.05277,5.05375,5.04957,5.05375,60000000.0
2008-08-15 14:55:00,5.0535,5.05392,5.05019,5.05097,71000000.0
2008-08-15 15:00:00,5.05048,5.05289,5.04831,5.05278,76000000.0
2008-08-15 15:05:00,5.05385,5.05665,5.05244,5.05415,68000000.0
2008-08-15 15:10:00,5.05537,5.05762,5.05284,5.05762,61000000.0
2008-08-15 15:15:00,5.05842,5.06124,5.05557,5.05716,68000000.0
2008-08-15 15:20:00,5.05558,5.05845,5.0546,5.05845,59000000.0
2008-08-15 15:25:00,5.05676,5.05848,5.05472,5.05589,71000000.0
2008-08-15 15:30:00,5.05597,5.06085,5.05521,5.06051,68000000.0
2008-08-15 15:35:00,5.06163,5.06438,5.05917,5.06423,52000000.0
2008-08-15 15:40:00,5.06374,5.06638,5.06201,5.06382,62000000.0
2008-08-15 15:45:00,5.06379,5.0669,5.06237,5.0669,81000000.0
2008-08-15 15:50:00,5.06794,5.07299,5.06668,5.07055,75000000.0
2008-08-15 15:55:00,5.0717,5.07488,5.06963,5.07449,74000000.0
2008-08-15 16:00:00,5.07312,5.07534,5.07122,5.07435,61000000.0
2008-08-15 16:05:00,5.07479,5.07496,5.06921,5.07046,70000000.0
2008-08-15 16:10:00,5.07125,5.07437,5.06921,5.07308,64000000.0
2008-08-15 16:15:00,5.07222,5.07282,5.06834,5.06834,66000000.0
2008-08-15 16:20:00,5.06913,5.07076,5.06573,5.0668,65000000.0
2008-08-15 16:25:00,5.06716,5.06975,5.06313,5.06313,51000000.0
2008-08-15 16:30:00,5.06296,5.06722,5.06202,5.06704,53000000.0
2008-08-15 16:35:00,5.06652,5.06854,5.06415,5.06785,78000000.0
2008-08-15 16:40:00,5.06852,5.07159,5.06786,5.06835,86000000.0
2008-08-15 16:45:00,5.06889,5.06996,5.06741,5.06758,59000000.0
2008-08-15 16:50:00,5.06856,5.07117,5.06775,5.07117,66000000.0
2008-08-15 16:55:00,5.07113,5.07269,5.06957,5.0708,52000000.0
2008-08-15 17:00:00,5.07065,5.07172,5.06793,5.07052,62000000.0
2008-08-15 17:05:00,5.0701,5.07309,5.06904,5.07309,73000000.0
2008-08-15 17:10:00,5.073,5.07946,5.07137,5.07716,57000000.0
2008-08-15 17:15:00,5.07895,5.08019,5.07687,5.07827,71000000.0
2008-08-15 17:20:00,5.07789,5.07866,5.07522,5.07597,55000000.0
2008-08-15 17:25:00,5.07611,5.07799,5.07552,5.07691,62000000.0
2008-08-15 17:30:00,5.07657,5.0792,5.07501,5.0779,63000000.0
2008-08-15 17:35:00,5.07848,5.07888,5.07475,5.07537,64000000.0
2008-08-15 17:40:00,5.07445,5.07509,5.06883,5.06996,76000000.0
2008-08-15 17:45:00,5.06823,5.07063,5.06712,5.06919,60000000.0
2008-08-15 17:50:00,5.07025,5.07311,5.06954,5.07231,86000000.0
2008-08-15 17:55:00,5.07108,5.07225,5.06825,5.06974,66000000.0
2008-08-15 18:00:00,5.07006,5.07275,5.06855,5.07244,72000000.0
2008-08-15 18:05:00,5.07093,5.07261,5.06915,5.06915,73000000.0
2008-08-15 18:10:00,5.0694,5.07131,5.06451,5.06567,58000000.0
2008-08-15 18:15:00,5.06788,5.06842,5.06508,5.06762,61000000.0
2008-08-15 18:20:00,5.06924,5.07063,5.06762,5.07063,63000000.0
2008-08-15 18:25:00,5.06896,5.07261,5.06865,5.07097,67000000.0
2008-08-15 18:30:00,5.07364,5.07469,5.0725,5.07352,65000000.0
2008-08-15 18:35:00,5.07368,5.07678,5.07301,5.07561,76000000.0
2008-08-15 18:40:00,5.07546,5.07828,5.07471,5.07596,67000000.0
2008-08-15 18:45:00,5.07601,5.07703,5.07404,5.07572,66000000.0
2008-08-15 18:50:00,5.07465,5.077,5.07384,5.07553,63000000.0
2008-08-15 18:55:00,5.07566,5.07681,5.07277,5.07409,71000000.0
2008-08-15 19:00:00,5.07365,5.07738,5.07365,5.07717,70000000.0
2008-08-15 19:05:00,5.07671,5.07885,5.07522,5.0776,76000000.0
2008-08-15 19:10:00,5.07708,5.07799,5.07562,5.07674,68000000.0
2008-08-15 19:15:00,5.07641,5.07657,5.07358,5.07388,61000000.0
2008-08-15 19:20:00,5.07501,5.07574,5.07371,5.07454,72000000.0
2008-08-15 19:25:00,5.07518,5.07768,5.0744,5.07768,62000000.0
2008-08-15 19:30:00,5.07945,5.08128,5.07801,5.0793,66000000.0
2008-08-15 19:35:00,5.08098,5.0815,5.07916,5.07916,63000000.0
2008-08-15 19:40:00,5.07998,5.08138,5.07903,5.08041,70000000.0
2008-08-15 19:45:00,5.07887,5.08054,5.07885,5.08016,70000000.0
2008-08-15 19:50:00,5.08002,5.08034,5.07828,5.07862,71000000.0
2008-08-15 19:55:00,5.07922,5.08059,5.07816,5.08007,68000000.0
2008-08-15 20:00:00,5.07999,5.08038,5.07784,5.07815,67000000.0
2008-08-15 20:05:00,5.07758,5.07889,5.07711,5.07718,65000000.0
2008-08-15 20:10:00,5.07653,5.0786,5.07574,5.07605,66000000.0
2008-08-15 20:15:00,5.07641,5.07781,5.07568,5.07758,64000000.0
2008-08-15 20:20:00,5.07707,5.07906,5.07601,5.07622,65000000.0
2008-08-15 20:25:00,5.07646,5.07682,5.07304,5.07473,63000000.0
2008-08-15 20:30:00,5.0747,5.07736,5.07439,5.07648,59000000.0
2008-08-15 20:35:00,5.07667,5.07755,5.07473,5.07507,70000000.0
2008-08-15 20:40:00,5.07595,5.07595,5.0732,5.07423,89000000.0
2008-08-15 20:45:00,5.07476,5.07539,5.07304,5.07425,67000000.0
2008-08-15 20:50:00,5.07339,5.07525,5.07333,5.07463,62000000.0
2008-08-15 20:55:00,5.07479,5.07605,5.07404,5.07422,65000000.0
2008-08-15 21:00:00,5.07387,5.07592,5.07387,5.07419,72000000.0
2008-08-15 21:05:00,5.07533,5.07624,5.07426,5.07541,66000000.0
2008-08-15 21:10:00,5.07621,5.07621,5.07403,5.07554,62000000.0
2008-08-15 21:15:00,5.07524,5.07524,5.0725,5.07393,68000000.0
2008-08-15 21:20:00,5.0736,5.07436,5.07309,5.07338,52000000.0
2008-08-15 21:25:00,5.07356,5.07429,5.07172,5.07281,58000000.0
2008-08-15 21:30:00,5.07254,5.07345,5.07209,5.07236,59000000.0
2008-08-15 21:35:00,5.07356,5.07356,5.07179,5.07223,88000000.0
2008-08-15 21:40:00,5.07377,5.0739,5.07194,5.07288,65000000.0
2008-08-15 21:45:00,5.07234,5.07423,5.07229,5.07406,62000000.0
2008-08-15 21:50:00,5.07275,5.07582,5.07275,5.07564,62000000.0
2008-08-15 21:55:00,5.07581,5.07681,5.07438,5.07582,72000000.0
2008-08-15 22:00:00,5.07582,5.07664,5.07433,5.07584,79000000.0
2008-08-15 22:05:00,5.07575,5.07582,5.07363,5.07466,67000000.0
2008-08-15 22:10:00,5.07514,5.07618,5.07429,5.07555,64000000.0
2008-08-15 22:15:00,5.07603,5.07736,5.07517,5.07584,69000000.0
2008-08-15 22:20:00,5.07606,5.07646,5.07406,5.07449,69000000.0
2008-08-15 22:25:00,5.07468,5.07475,5.07193,5.07224,63000000.0
2008-08-15 22:30:00,5.07263,5.07293,5.07098,5.07209,60000000.0
2008-08-15 22:35:00,5.07139,5.07333,5.07139,5.07189,56000000.0
2008-08-15 22:40:00,5.07265,5.07327,5.07126,5.07189,63000000.0
2008-08-15 22:45:00,5.07195,5.07293,5.07126,5.07184,68000000.0
2008-08-15 22:50:00,5.07185,5.07313,5.07098,5.07137,70000000.0
2008-08-15 22:55:00,5.07211,5.07232,5.06998,5.07131,64000000.0
2008-08-18 02:00:00,5.06995,5.07244,5.06897,5.07037,69000000.0
2008-08-18 02:05:00,5.06999,5.07077,5.06406,5.06547,73000000.0
2008-08-18 02:10:00,5.06409,5.06553,5.06166,5.06323,74000000.0
2008-08-18 02:15:00,5.06285,5.06336,5.06162,5.06336,70000000.0
2008-08-18 02:20:00,5.06309,5.06309,5.05939,5.06135,74000000.0
2008-08-18 02:25:00,5.06067,5.06284,5.0602,5.06047,59000000.0
2008-08-18 02:30:00,5.06045,5.06045,5.05557,5.05694,64000000.0
2008-08-18 02:35:00,5.05558,5.05692,5.05432,5.05527,71000000.0
2008-08-18 02:40:00,5.05606,5.05677,5.05423,5.0549,69000000.0
2008-08-18 02:45:00,5.0552,5.05676,5.05401,5.05472,69000000.0
2008-08-18 02:50:00,5.05411,5.05741,5.05321,5.05593,66000000.0
2008-08-18 02:55:00,5.05648,5.05775,5.05496,5.0564,65000000.0
2008-08-18 03:00:00,5.0563,5.05758,5.0551,5.05642,67000000.0
2008-08-18 03:05:00,5.05649,5.05837,5.05466,5.05814,68000000.0
2008-08-18 03:10:00,5.05709,5.0589,5.05642,5.05869,80000000.0
2008-08-18 03:15:00,5.05933,5.06034,5.05744,5.05756,50000000.0
2008-08-18 03:20:00,5.05799,5.05858,5.05544,5.05733,62000000.0
2008-08-18 03:25:00,5.05713,5.05781,5.05588,5.05673,71000000.0
2008-08-18 03:30:00,5.05679,5.0583,5.05608,5.05702,68000000.0
2008-08-18 03:35:00,5.05724,5.05749,5.05403,5.05448,60000000.0
2008-08-18 03:40:00,5.05506,5.05555,5.05346,5.05419,82000000.0
2008-08-18 03:45:00,5.05442,5.05616,5.05405,5.05582,53000000.0
2008-08-18 03:50:00,5.0555,5.05688,5.05484,5.05625,74000000.0
2008-08-18 03:55:00,5.05683,5.05691,5.05492,5.05647,63000000.0
2008-08-18 04:00:00,5.05541,5.0585,5.05541,5.05794,70000000.0
2008-08-18 04:05:00,5.05777,5.05905,5.05683,5.05794,66000000.0
2008-08-18 04:10:00,5.05854,5.05854,5.05668,5.05743,77000000.0
2008-08-18 04:15:00,5.05853,5.05853,5.0562,5.05696,57000000.0
2008-08-18 04:20:00,5.05697,5.05762,5.05545,5.05563,62000000.0
2008-08-18 04:25:00,5.05592,5.05828,5.05592,5.05738,53000000.0
2008-08-18 04:30:00,5.05788,5.05809,5.05639,5.05781,66000000.0
2008-08-18 04:35:00,5.05704,5.05718,5.05538,5.05631,64000000.0
2008-08-18 04:40:00,5.05677,5.05815,5.05606,5.05782,54000000.0
2008-08-18 04:45:00,5.05786,5.05953,5.05723,5.05833,63000000.0
2008-08-18 04:50:00,5.05803,5.05924,5.05717,5.05768,71000000.0
2008-08-18 04:55:00,5.05888,5.05888,5.05683,5.05684,65000000.0
2008-08-18 05:00:00,5.05761,5.05761,5.05492,5.05504,62000000.0
2008-08-18 05:05:00,5.05638,5.05725,5.05493,5.05658,72000000.0
2008-08-18 05:10:00,5.0563,5.05734,5.053,5.0557,59000000.0
2008-08-18 05:15:00,5.05586,5.05778,5.0526,5.05362,67000000.0
2008-08-18 05:20:00,5.05367,5.05437,5.05126,5.05126,79000000.0
2008-08-18 05:25:00,5.05222,5.0531,5.05064,5.05159,66000000.0
2008-08-18 05:30:00,5.05274,5.05337,5.05173,5.05307,76000000.0
2008-08-18 05:35:00,5.05336,5.05345,5.05149,5.05178,78000000.0
2008-08-18 05:40:00,5.05179,5.05252,5.04989,5.04989,61000000.0
2008-08-18 05:45:00,5.05114,5.0515,5.04628,5.048,77000000.0
2008-08-18 05:50:00,5.04814,5.04977,5.0473,5.04795,62000000.0
2008-08-18 05:55:00,5.04774,5.04851,5.04482,5.04634,70000000.0
2008-08-18 06:00:00,5.04615,5.04814,5.04542,5.04794,77000000.0
2008-08-18 06:05:00,5.04756,5.04873,5.04427,5.04873,81000000.0
2008-08-18 06:10:00,5.04826,5.04936,5.04636,5.04638,73000000.0
2008-08-18 06:15:00,5.0476,5.0476,5.04462,5.04518,69000000.0
2008-08-18 06:20:00,5.04547,5.04734,5.0436,5.04686,68000000.0
2008-08-18 06:25:00,5.04708,5.04906,5.04649,5.04799,71000000.0
2008-08-18 06:30:00,5.04862,5.04889,5.04693,5.04756,58000000.0
2008-08-18 06:35:00,5.04748,5.04848,5.04627,5.04846,72000000.0
2008-08-18 06:40:00,5.04815,5.05239,5.04767,5.05072,71000000.0
2008-08-18 06:45:00,5.05048,5.05205,5.04996,5.05147,69000000.0
2008-08-18 06:50:00,5.05112,5.05231,5.05009,5.05079,56000000.0
2008-08-18 06:55:00,5.05042,5.05244,5.05042,5.0518,64000000.0
2008-08-18 07:00:00,5.05128,5.05368,5.0509,5.05302,58000000.0
2008-08-18 07:05:00,5.05289,5.05434,5.05204,5.05359,59000000.0
2008-08-18 07:10:00,5.05288,5.05346,5.05049,5.05127,82000000.0
2008-08-18 07:15:00,5.05124,5.05227,5.04988,5.05139,80000000.0
2008-08-18 07:20:00,5.0514,5.05243,5.04968,5.05064,76000000.0
2008-08-18 07:25:00,5.04883,5.05105,5.0466,5.04877,78000000.0
2008-08-18 07:30:00,5.04822,5.04972,5.04772,5.04794,61000000.0
2008-08-18 07:35:00,5.04868,5.05112,5.04836,5.05034,63000000.0
2008-08-18 07:40:00,5.05119,5.05227,5.04935,5.05102,55000000.0
2008-08-18 07:45:00,5.05117,5.05164,5.04736,5.04792,59000000.0
2008-08-18 07:50:00,5.04697,5.0512,5.04697,5.04934,67000000.0
2008-08-18 07:55:00,5.05052,5.05105,5.04801,5.04967,62000000.0
2008-08-18 08:00:00,5.05034,5.0535,5.04958,5.0529,65000000.0
2008-08-18 08:05:00,5.05228,5.05689,5.05166,5.05323,73000000.0
2008-08-18 08:10:00,5.05155,5.05243,5.04744,5.04833,58000000.0
2008-08-18 08:15:00,5.04955,5.05153,5.0483,5.05056,59000000.0
2008-08-18 08:20:00,5.04996,5.05165,5.04686,5.04797,64000000.0
2008-08-18 08:25:00,5.04828,5.04828,5.04407,5.04615,56000000.0
2008-08-18 08:30:00,5.04783,5.05127,5.04641,5.05087,62000000.0
2008-08-18 08:35:00,5.05006,5.05283,5.04778,5.04987,56000000.0
2008-08-18 08:40:00,5.05118,5.05298,5.04933,5.0509,58000000.0
2008-08-18 08:45:00,5.05018,5.05031,5.04434,5.04731,76000000.0
2008-08-18 08:50:00,5.04698,5.04872,5.04494,5.04685,81000000.0
2008-08-18 08:55:00,5.04659,5.04801,5.04492,5.04771,70000000.0
2008-08-18 09:00:00,5.04725,5.05087,5.04569,5.05087,62000000.0
2008-08-18 09:05:00,5.04958,5.05216,5.04904,5.04933,66000000.0
2008-08-18 09:10:00,5.04973,5.0516,5.04787,5.05008,67000000.0
2008-08-18 09:15:00,5.05214,5.05444,5.05012,5.05172,72000000.0
2008-08-18 09:20:00,5.05205,5.05349,5.04954,5.05349,74000000.0
2008-08-18 09:25:00,5.05174,5.05322,5.05067,5.05139,68000000.0
2008-08-18 09:30:00,5.05177,5.0528,5.04942,5.05201,69000000.0
2008-08-18 09:35:00,5.05051,5.05231,5.0481,5.04974,85000000.0
2008-08-18 09:40:00,5.0498,5.051,5.04895,5.05074,74000000.0
2008-08-18 09:45:00,5.05061,5.05101,5.04888,5.05,76000000.0
2008-08-18 09:50:00,5.05002,5.05242,5.04951,5.04998,74000000.0
2008-08-18 09:55:00,5.05104,5.05186,5.0499,5.05061,68000000.0
2008-08-18 10:00:00,5.05133,5.05133,5.04891,5.05011,75000000.0
2008-08-18 10:05:00,5.05176,5.05769,5.05156,5.05484,50000000.0
2008-08-18 10:10:00,5.05502,5.05751,5.05471,5.05751,70000000.0
2008-08-18 10:15:00,5.05797,5.0589,5.05218,5.05539,74000000.0
2008-08-18 10:20:00,5.05618,5.05799,5.05369,5.05706,60000000.0
2008-08-18 10:25:00,5.05729,5.06101,5.05214,5.06101,60000000.0
2008-08-18 10:30:00,5.06129,5.06212,5.05843,5.05924,57000000.0
2008-08-18 10:35:00,5.05922,5.06084,5.05801,5.05926,72000000.0
2008-08-18 10:40:00,5.05895,5.05997,5.05766,5.05875,62000000.0
2008-08-18 10:45:00,5.0586,5.05968,5.05745,5.0585,55000000.0
2008-08-18 10:50:00,5.05841,5.05854,5.05441,5.05505,72000000.0
2008-08-18 10:55:00,5.0565,5.05695,5.05431,5.05459,49000000.0
2008-08-18 11:00:00,5.05563,5.05647,5.05372,5.05544,61000000.0
2008-08-18 11:05:00,5.0553,5.05785,5.05508,5.05567,71000000.0
2008-08-18 11:10:00,5.05626,5.05681,5.05468,5.05615,67000000.0
2008-08-18 11:15:00,5.05458,5.05762,5.0542,5.05762,63000000.0
2008-08-18 11:20:00,5.05763,5.05866,5.05476,5.05519,76000000.0
2008-08-18 11:25:00,5.05477,5.05592,5.05303,5.05492,64000000.0
2008-08-18 11:30:00,5.05418,5.05608,5.05334,5.05373,74000000.0
2008-08-18 11:35:00,5.05456,5.05575,5.0532,5.05536,60000000.0
2008-08-18 11:40:00,5.05581,5.05766,5.05545,5.05678,64000000.0
2008-08-18 11:45:00,5.05635,5.05768,5.05543,5.0571,62000000.0
2008-08-18 11:50:00,5.05572,5.05822,5.05512,5.05822,68000000.0
2008-08-18 11:55:00,5.05863,5.05921,5.05474,5.05702,52000000.0
2008-08-18 12:00:00,5.05768,5.05797,5.05318,5.05797,63000000.0
2008-08-18 12:05:00,5.0592,5.0592,5.05568,5.05675,61000000.0
2008-08-18 12:10:00,5.05853,5.06034,5.05715,5.05871,63000000.0
2008-08-18 12:15:00,5.0591,5.06007,5.05721,5.05986,56000000.0
2008-08-18 12:20:00,5.05852,5.06064,5.05666,5.06037,70000000.0
2008-08-18 12:25:00,5.05884,5.06035,5.05829,5.05905,57000000.0
2008-08-18 12:30:00,5.05947,5.05982,5.05692,5.05899,61000000.0
2008-08-18 12:35:00,5.05895,5.06293,5.05881,5.06219,64000000.0
2008-08-18 12:40:00,5.06076,5.06465,5.06069,5.0643,70000000.0
2008-08-18 12:45:00,5.06173,5.06562,5.06173,5.06422,65000000.0
2008-08-18 12:50:00,5.0637,5.06594,5.06317,5.06384,66000000.0
2008-08-18 12:55:00,5.06495,5.0667,5.06361,5.0667,62000000.0
2008-08-18 13:00:00,5.06692,5.06926,5.06485,5.0657,81000000.0
2008-08-18 13:05:00,5.0657,5.06582,5.06317,5.0638,77000000.0
2008-08-18 13:10:00,5.06283,5.06694,5.06283,5.06569,79000000.0
2008-08-18 13:15:00,5.06426,5.06633,5.06308,5.06604,63000000.0
2008-08-18 13:20:00,5.06501,5.06747,5.06412,5.065,78000000.0
2008-08-18 13:25:00,5.06595,5.06646,5.06398,5.06453,62000000.0
2008-08-18 13:30:00,5.06542,5.06574,5.06114,5.06114,55000000.0
2008-08-18 13:35:00,5.06314,5.06456,5.0614,5.06352,65000000.0
2008-08-18 13:40:00,5.06248,5.06294,5.06067,5.06137,55000000.0
2008-08-18 13:45:00,5.06042,5.06251,5.05997,5.06024,64000000.0
2008-08-18 13:50:00,5.06185,5.06418,5.06041,5.06327,58000000.0
2008-08-18 13:55:00,5.06325,5.06502,5.06103,5.0618,59000000.0
2008-08-18 14:00:00,5.06222,5.06565,5.062,5.0646,72000000.0
2008-08-18 14:05:00,5.06439,5.06646,5.06349,5.06491,60000000.0
2008-08-18 14:10:00,5.06563,5.06777,5.06422,5.06648,56000000.0
2008-08-18 14:15:00,5.06592,5.06676,5.06227,5.06335,76000000.0
2008-08-18 14:20:00,5.06292,5.06307,5.05915,5.06034,52000000.0
2008-08-18 14:25:00,5.06051,5.06072,5.05755,5.05789,65000000.0
2008-08-18 14:30:00,5.05865,5.06031,5.05782,5.05997,60000000.0
2008-08-18 14:35:00,5.06011,5.06036,5.05802,5.05864,63000000.0
2008-08-18 14:40:00,5.05954,5.06189,5.05876,5.06036,77000000.0
2008-08-18 14:45:00,5.06158,5.07191,5.06025,5.06968,56000000.0
2008-08-18 14:50:00,5.06995,5.07279,5.0694,5.07163,60000000.0
2008-08-18 14:55:00,5.0702,5.07124,5.06783,5.06921,71000000.0
2008-08-18 15:00:00,5.06922,5.07025,5.06782,5.06907,76000000.0
2008-08-18 15:05:00,5.06857,5.06857,5.06401,5.06401,68000000.0
2008-08-18 15:10:00,5.06613,5.06685,5.06389,5.06622,61000000.0
2008-08-18 15:15:00,5.0669,5.06759,5.06442,5.06671,68000000.0
2008-08-18 15:20:00,5.06785,5.06887,5.06498,5.06632,59000000.0
2008-08-18 15:25:00,5.06546,5.06703,5.06481,5.06577,71000000.0
2008-08-18 15:30:00,5.06597,5.06597,5.06083,5.06338,68000000.0
2008-08-18 15:35:00,5.06273,5.0637,5.05941,5.06357,52000000.0
2008-08-18 15:40:00,5.06336,5.06435,5.06128,5.06222,62000000.0
2008-08-18 15:45:00,5.06188,5.06409,5.06098,5.06324,81000000.0
2008-08-18 15:50:00,5.06301,5.06507,5.06156,5.06474,75000000.0
2008-08-18 15:55:00,5.0634,5.06565,5.06213,5.06565,74000000.0
2008-08-18 16:00:00,5.06535,5.06626,5.06311,5.0647,61000000.0
2008-08-18 16:05:00,5.06549,5.06837,5.06435,5.06822,70000000.0
2008-08-18 16:10:00,5.06714,5.06823,5.06565,5.06665,64000000.0
2008-08-18 16:15:00,5.06652,5.06796,5.06505,5.06621,66000000.0
2008-08-18 16:20:00,5.06702,5.06782,5.06532,5.06744,65000000.0
2008-08-18 16:25:00,5.06862,5.07147,5.06752,5.06927,51000000.0
2008-08-18 16:30:00,5.07042,5.07079,5.06815,5.06902,53000000.0
2008-08-18 16:35:00,5.06796,5.07037,5.06702,5.06702,78000000.0
2008-08-18 16:40:00,5.06872,5.06872,5.06526,5.06668,86000000.0
2008-08-18 16:45:00,5.06773,5.06859,5.06573,5.06799,59000000.0
2008-08-18 16:50:00,5.06733,5.07032,5.06702,5.06869,66000000.0
2008-08-18 16:55:00,5.06922,5.06988,5.06615,5.06719,52000000.0
2008-08-18 17:00:00,5.067,5.06945,5.06669,5.06825,62000000.0
2008-08-18 17:05:00,5.06682,5.06795,5.06522,5.06565,73000000.0
2008-08-18 17:10:00,5.066,5.06704,5.06492,5.06555,57000000.0
2008-08-18 17:15:00,5.06646,5.06711,5.06439,5.06647,71000000.0
2008-08-18 17:20:00,5.06725,5.06741,5.06436,5.06575,55000000.0
2008-08-18 17:25:00,5.06539,5.06597,5.06264,5.06535,62000000.0
2008-08-18 17:30:00,5.06456,5.06584,5.06337,5.06521,63000000.0
2008-08-18 17:35:00,5.06527,5.06527,5.05992,5.06214,64000000.0
2008-08-18 17:40:00,5.06226,5.06345,5.06017,5.06177,76000000.0
2008-08-18 17:45:00,5.06216,5.06233,5.06053,5.06114,60000000.0
2008-08-18 17:50:00,5.06155,5.06275,5.06051,5.06209,86000000.0
2008-08-18 17:55:00,5.06025,5.06115,5.05597,5.05729,66000000.0
2008-08-18 18:00:00,5.05678,5.05718,5.05217,5.05593,72000000.0
2008-08-18 18:05:00,5.05559,5.05606,5.05375,5.05406,73000000.0
2008-08-18 18:10:00,5.05535,5.05571,5.05338,5.05487,58000000.0
2008-08-18 18:15:00,5.05448,5.0558,5.05337,5.05455,61000000.0
2008-08-18 18:20:00,5.05544,5.05626,5.05361,5.05431,63000000.0
2008-08-18 18:25:00,5.05419,5.05719,5.05289,5.05635,67000000.0
2008-08-18 18:30:00,5.05765,5.05884,5.05639,5.05668,65000000.0
2008-08-18 18:35:00,5.05717,5.05843,5.05401,5.05543,76000000.0
2008-08-18 18:40:00,5.05487,5.05549,5.05187,5.05187,67000000.0
2008-08-18 18:45:00,5.05346,5.05529,5.05167,5.05506,66000000.0
2008-08-18 18:50:00,5.05504,5.05557,5.05315,5.0547,63000000.0
2008-08-18 18:55:00,5.05467,5.05649,5.05339,5.05483,71000000.0
2008-08-18 19:00:00,5.05544,5.05631,5.05415,5.05555,70000000.0
2008-08-18 19:05:00,5.05641,5.05827,5.05482,5.05686,76000000.0
2008-08-18 19:10:00,5.05711,5.05784,5.05567,5.05668,68000000.0
2008-08-18 19:15:00,5.05581,5.05777,5.0551,5.05643,61000000.0
2008-08-18 19:20:00,5.05662,5.06007,5.05662,5.05889,72000000.0
2008-08-18 19:25:00,5.05781,5.05873,5.05686,5.05873,62000000.0
2008-08-18 19:30:00,5.05802,5.05916,5.05706,5.0579,66000000.0
2008-08-18 19:35:00,5.05804,5.05991,5.05756,5.05836,63000000.0
2008-08-18 19:40:00,5.05921,5.05943,5.05728,5.05754,70000000.0
2008-08-18 19:45:00,5.05906,5.0597,5.05723,5.0584,70000000.0
2008-08-18 19:50:00,5.05899,5.05939,5.05724,5.05874,71000000.0
2008-08-18 19:55:00,5.05869,5.06041,5.05699,5.05829,68000000.0
2008-08-18 20:00:00,5.05648,5.05931,5.05648,5.05781,67000000.0
2008-08-18 20:05:00,5.05805,5.05941,5.05612,5.05787,65000000.0
2008-08-18 20:10:00,5.05817,5.06164,5.05805,5.06092,66000000.0
2008-08-18 20:15:00,5.06125,5.06242,5.05907,5.06113,64000000.0
2008-08-18 20:20:00,5.05982,5.06261,5.05914,5.06064,65000000.0
2008-08-18 20:25:00,5.06016,5.06238,5.05968,5.06158,63000000.0
2008-08-18 20:30:00,5.06154,5.0627,5.06002,5.06077,59000000.0
2008-08-18 20:35:00,5.06068,5.06199,5.05953,5.06015,70000000.0
2008-08-18 20:40:00,5.06109,5.06435,5.06034,5.0638,89000000.0
2008-08-18 20:45:00,5.06333,5.06797,5.06331,5.06665,67000000.0
2008-08-18 20:50:00,5.066,5.06699,5.06473,5.0653,62000000.0
2008-08-18 20:55:00,5.06608,5.06995,5.06477,5.06789,65000000.0
2008-08-18 21:00:00,5.06948,5.06996,5.06625,5.06829,72000000.0
2008-08-18 21:05:00,5.06835,5.06836,5.06541,5.06545,66000000.0
2008-08-18 21:10:00,5.06566,5.06784,5.06482,5.06705,62000000.0
2008-08-18 21:15:00,5.0682,5.07185,5.0667,5.07069,68000000.0
2008-08-18 21:20:00,5.06919,5.0711,5.06813,5.06922,52000000.0
2008-08-18 21:25:00,5.0694,5.07077,5.06862,5.06862,58000000.0
2008-08-18 21:30:00,5.06898,5.07027,5.06871,5.06871,59000000.0
2008-08-18 21:35:00,5.06956,5.0705,5.06826,5.06953,88000000.0
2008-08-18 21:40:00,5.07019,5.07026,5.06834,5.06974,65000000.0
2008-08-18 21:45:00,5.0694,5.07004,5.0682,5.06929,62000000.0
2008-08-18 21:50:00,5.07013,5.07013,5.06757,5.06836,62000000.0
2008-08-18 21:55:00,5.06894,5.06941,5.06628,5.06742,72000000.0
2008-08-18 22:00:00,5.06582,5.06769,5.06582,5.06648,79000000.0
2008-08-18 22:05:00,5.06643,5.06723,5.06552,5.06659,67000000.0
2008-08-18 22:10:00,5.06553,5.06717,5.0654,5.06591,64000000.0
2008-08-18 22:15:00,5.06718,5.06736,5.06546,5.06689,69000000.0
2008-08-18 22:20:00,5.06685,5.06781,5.06585,5.06652,69000000.0
2008-08-18 22:25:00,5.06758,5.06758,5.06565,5.06647,63000000.0
2008-08-18 22:30:00,5.06593,5.06697,5.06512,5.06512,60000000.0
2008-08-18 22:35:00,5.06567,5.06747,5.0655,5.06579,56000000.0
2008-08-18 22:40:00,5.06704,5.06769,5.06584,5.06712,63000000.0
2008-08-18 22:45:00,5.06684,5.06823,5.06596,5.06733,68000000.0
2008-08-18 22:50:00,5.06752,5.06905,5.06671,5.06816,70000000.0
2008-08-18 22:55:00,5.06809,5.07043,5.06701,5.07043,64000000.0
2008-08-18 23:00:00,5.06829,5.06998,5.06728,5.0683,68000000.0
2008-08-18 23:05:00,5.06747,5.07004,5.06736,5.0685,60000000.0
2008-08-18 23:10:00,5.06901,5.06903,5.0669,5.06727,66000000.0
2008-08-18 23:15:00,5.06784,5.06935,5.06725,5.06797,65000000.0
2008-08-18 23:20:00,5.06823,5.06958,5.06733,5.06827,66000000.0
2008-08-18 23:25:00,5.06859,5.0698,5.06795,5.06837,64000000.0
2008-08-18 23:30:00,5.06826,5.06979,5.06775,5.06889,72000000.0
2008-08-18 23:35:00,5.06852,5.07011,5.06816,5.06927,62000000.0
2008-08-18 23:40:00,5.06884,5.07577,5.06851,5.07542,80000000.0
2008-08-18 23:45:00,5.07485,5.07608,5.07204,5.07287,76000000.0
2008-08-18 23:50:00,5.07307,5.07355,5.07108,5.07242,67000000.0
2008-08-18 23:55:00,5.07231,5.07486,5.07189,5.07473,76000000.0
2008-08-19 00:00:00,5.07541,5.07867,5.07132,5.07463,70000000.0
2008-08-19 00:05:00,5.07548,5.07587,5.07286,5.07347,62000000.0
2008-08-19 00:10:00,5.07347,5.07447,5.07271,5.07421,63000000.0
2008-08-19 00:15:00,5.07388,5.07623,5.07388,5.07618,65000000.0
2008-08-19 00:20:00,5.07486,5.0754,5.07398,5.07413,60000000.0
2008-08-19 00:25:00,5.07455,5.07468,5.07271,5.07399,66000000.0
2008-08-19 00:30:00,5.07449,5.0755,5.07277,5.07428,64000000.0
2008-08-19 00:35:00,5.07516,5.07543,5.07325,5.07456,80000000.0
2008-08-19 00:40:00,5.07503,5.07536,5.07355,5.07521,61000000.0
2008-08-19 00:45:00,5.07413,5.07584,5.07244,5.07283,63000000.0
2008-08-19 00:50:00,5.07232,5.07409,5.07203,5.07336,60000000.0
2008-08-19 00:55:00,5.07329,5.0733,5.07055,5.07075,66000000.0
2008-08-19 01:00:00,5.07137,5.07265,5.07078,5.07178,63000000.0
2008-08-19 01:05:00,5.07229,5.07344,5.07099,5.07342,70000000.0
2008-08-19 01:10:00,5.07297,5.07525,5.07259,5.07525,55000000.0
2008-08-19 01:15:00,5.07448,5.07573,5.07293,5.07462,63000000.0
2008-08-19 01:20:00,5.07404,5.07416,5.0715,5.07182,59000000.0
2008-08-19 01:25:00,5.07153,5.07208,5.07084,5.0715,70000000.0
2008-08-19 01:30:00,5.07097,5.07328,5.07026,5.07205,68000000.0
2008-08-19 01:35:00,5.0728,5.0728,5.06972,5.07094,71000000.0
2008-08-19 01:40:00,5.07087,5.07234,5.07018,5.07085,72000000.0
2008-08-19 01:45:00,5.07142,5.07177,5.06792,5.06867,68000000.0
2008-08-19 01:50:00,5.06818,5.06884,5.06696,5.06746,67000000.0
2008-08-19 01:55:00,5.06651,5.06902,5.06651,5.06902,61000000.0
2008-08-19 02:00:00,5.06751,5.07112,5.06711,5.07111,69000000.0
2008-08-19 02:05:00,5.0709,5.07184,5.06861,5.06971,73000000.0
2008-08-19 02:10:00,5.07001,5.0729,5.0696,5.07241,74000000.0
2008-08-19 02:15:00,5.07326,5.07491,5.07227,5.07326,70000000.0
2008-08-19 02:20:00,5.07376,5.07444,5.07113,5.07279,74000000.0
2008-08-19 02:25:00,5.07243,5.07461,5.07214,5.0741,59000000.0
2008-08-19 02:30:00,5.07292,5.07524,5.07245,5.07433,64000000.0
2008-08-19 02:35:00,5.07487,5.07655,5.07338,5.07614,71000000.0
2008-08-19 02:40:00,5.07646,5.0773,5.07394,5.07532,69000000.0
2008-08-19 02:45:00,5.0751,5.07775,5.07453,5.07584,69000000.0
2008-08-19 02:50:00,5.07492,5.07654,5.07467,5.07606,66000000.0
2008-08-19 02:55:00,5.07595,5.07649,5.07284,5.07284,65000000.0
2008-08-19 03:00:00,5.07319,5.07505,5.07246,5.07442,67000000.0
2008-08-19 03:05:00,5.07462,5.07561,5.07338,5.07469,68000000.0
2008-08-19 03:10:00,5.07489,5.07502,5.07236,5.07388,80000000.0
2008-08-19 03:15:00,5.07225,5.07442,5.07225,5.07329,50000000.0
2008-08-19 03:20:00,5.07219,5.07532,5.07219,5.07438,62000000.0
2008-08-19 03:25:00,5.07458,5.07496,5.07267,5.07327,71000000.0
2008-08-19 03:30:00,5.073,5.07451,5.07272,5.07375,68000000.0
2008-08-19 03:35:00,5.07422,5.07531,5.07312,5.07426,60000000.0
2008-08-19 03:40:00,5.07324,5.07414,5.07111,5.07328,82000000.0
2008-08-19 03:45:00,5.07274,5.07299,5.07113,5.07229,53000000.0
2008-08-19 03:50:00,5.07117,5.07312,5.07117,5.07194,74000000.0
2008-08-19 03:55:00,5.07195,5.07286,5.07083,5.07253,63000000.0
2008-08-19 04:00:00,5.07243,5.07518,5.07207,5.07515,70000000.0
2008-08-19 04:05:00,5.07365,5.0747,5.07297,5.0735,66000000.0
2008-08-19 04:10:00,5.07333,5.07511,5.07272,5.07468,77000000.0
2008-08-19 04:15:00,5.0748,5.0748,5.07284,5.0729,57000000.0
2008-08-19 04:20:00,5.07348,5.07355,5.07188,5.07265,62000000.0
2008-08-19 04:25:00,5.07212,5.07276,5.07012,5.07012,53000000.0
2008-08-19 04:30:00,5.07027,5.07186,5.06975,5.07032,66000000.0
2008-08-19 04:35:00,5.0707,5.07163,5.06844,5.07015,64000000.0
2008-08-19 04:40:00,5.07011,5.07121,5.06897,5.07013,54000000.0
2008-08-19 04:45:00,5.06995,5.07254,5.06915,5.07134,63000000.0
2008-08-19 04:50:00,5.07127,5.07227,5.06902,5.06959,71000000.0
2008-08-19 04:55:00,5.07033,5.07109,5.06919,5.07028,65000000.0
2008-08-19 05:00:00,5.06977,5.07126,5.06786,5.06981,62000000.0
2008-08-19 05:05:00,5.06946,5.07037,5.06859,5.06996,72000000.0
2008-08-19 05:10:00,5.06942,5.07212,5.06926,5.07176,59000000.0
2008-08-19 05:15:00,5.07157,5.07188,5.07001,5.07085,67000000.0
2008-08-19 05:20:00,5.07071,5.07188,5.07033,5.07108,79000000.0
2008-08-19 05:25:00,5.07093,5.07178,5.07028,5.07134,66000000.0
2008-08-19 05:30:00,5.0708,5.07155,5.06832,5.06964,76000000.0
2008-08-19 05:35:00,5.06954,5.07122,5.06919,5.07069,78000000.0
2008-08-19 05:40:00,5.06989,5.07076,5.0687,5.06993,61000000.0
2008-08-19 05:45:00,5.06964,5.07022,5.0681,5.06924,77000000.0
2008-08-19 05:50:00,5.07041,5.07131,5.06755,5.07032,62000000.0
2008-08-19 05:55:00,5.07105,5.07159,5.06966,5.07078,70000000.0
2008-08-19 06:00:00,5.07055,5.07346,5.06898,5.07261,77000000.0
2008-08-19 06:05:00,5.0731,5.0731,5.06887,5.07031,81000000.0
2008-08-19 06:10:00,5.0703,5.07155,5.06848,5.06982,73000000.0
2008-08-19 06:15:00,5.07055,5.07291,5.06951,5.07233,69000000.0
2008-08-19 06:20:00,5.07142,5.07245,5.07038,5.07038,68000000.0
2008-08-19 06:25:00,5.0714,5.07267,5.07019,5.07164,71000000.0
2008-08-19 06:30:00,5.07135,5.07208,5.06987,5.07065,58000000.0
2008-08-19 06:35:00,5.07152,5.07228,5.06875,5.07002,72000000.0
2008-08-19 06:40:00,5.06876,5.07023,5.068,5.06959,71000000.0
2008-08-19 06:45:00,5.06995,5.07051,5.0686,5.06904,69000000.0
2008-08-19 06:50:00,5.06921,5.07193,5.06865,5.07027,56000000.0
2008-08-19 06:55:00,5.07013,5.07076,5.06862,5.0703,64000000.0
2008-08-19 07:00:00,5.06853,5.07283,5.06853,5.07283,58000000.0
2008-08-19 07:05:00,5.07248,5.07374,5.07133,5.07261,59000000.0
2008-08-19 07:10:00,5.07323,5.07515,5.07245,5.07435,82000000.0
2008-08-19 07:15:00,5.07475,5.07475,5.0729,5.07382,80000000.0
2008-08-19 07:20:00,5.07341,5.07488,5.07272,5.07327,76000000.0
2008-08-19 07:25:00,5.07366,5.07703,5.07196,5.07654,78000000.0
2008-08-19 07:30:00,5.07686,5.07777,5.07293,5.07605,61000000.0
2008-08-19 07:35:00,5.0754,5.07648,5.07322,5.0746,63000000.0
2008-08-19 07:40:00,5.07294,5.07471,5.06747,5.0744,55000000.0
2008-08-19 07:45:00,5.07397,5.07629,5.0734,5.07546,59000000.0
2008-08-19 07:50:00,5.07575,5.08039,5.07474,5.07987,67000000.0
2008-08-19 07:55:00,5.08005,5.08287,5.07792,5.08015,62000000.0
2008-08-19 08:00:00,5.08091,5.08349,5.07709,5.08243,65000000.0
2008-08-19 08:05:00,5.084,5.08411,5.08046,5.08153,73000000.0
2008-08-19 08:10:00,5.08079,5.08356,5.08012,5.08282,58000000.0
2008-08-19 08:15:00,5.08278,5.088,5.078,5.087,59000000.0
2008-08-19 08:20:00,5.08625,5.0912,5.08368,5.0905,64000000.0
2008-08-19 08:25:00,5.09011,5.09094,5.0869,5.08995,56000000.0
2008-08-19 08:30:00,5.09155,5.0917,5.088,5.08904,62000000.0
2008-08-19 08:35:00,5.08906,5.08906,5.08571,5.08723,56000000.0
2008-08-19 08:40:00,5.08633,5.0886,5.08561,5.0886,58000000.0
2008-08-19 08:45:00,5.08873,5.09128,5.08674,5.09111,76000000.0
2008-08-19 08:50:00,5.09065,5.09087,5.08667,5.08734,81000000.0
2008-08-19 08:55:00,5.08697,5.08836,5.08441,5.08633,70000000.0
2008-08-19 09:00:00,5.08563,5.08589,5.08283,5.08491,62000000.0
2008-08-19 09:05:00,5.08517,5.08745,5.08382,5.08483,66000000.0
2008-08-19 09:10:00,5.08594,5.08594,5.08212,5.08236,67000000.0
2008-08-19 09:15:00,5.08368,5.0846,5.0815,5.08289,72000000.0
2008-08-19 09:20:00,5.08452,5.08569,5.08221,5.08475,74000000.0
2008-08-19 09:25:00,5.08419,5.08662,5.0831,5.08426,68000000.0
2008-08-19 09:30:00,5.08619,5.08739,5.08278,5.08425,69000000.0
2008-08-19 09:35:00,5.08474,5.08476,5.08097,5.08321,85000000.0
2008-08-19 09:40:00,5.08275,5.0846,5.08129,5.08265,74000000.0
2008-08-19 09:45:00,5.08186,5.08397,5.08042,5.08328,76000000.0
2008-08-19 09:50:00,5.08205,5.08321,5.07885,5.08059,74000000.0
2008-08-19 09:55:00,5.07958,5.08195,5.07846,5.08055,68000000.0
2008-08-19 10:00:00,5.08009,5.08039,5.07759,5.07874,75000000.0
2008-08-19 10:05:00,5.07914,5.07934,5.07705,5.07873,50000000.0
2008-08-19 10:10:00,5.07917,5.07958,5.0775,5.07844,70000000.0
2008-08-19 10:15:00,5.0794,5.0805,5.07755,5.07857,74000000.0
2008-08-19 10:20:00,5.07896,5.08049,5.07779,5.07981,60000000.0
2008-08-19 10:25:00,5.07905,5.08191,5.07886,5.07953,60000000.0
2008-08-19 10:30:00,5.08086,5.08185,5.079,5.08126,57000000.0
2008-08-19 10:35:00,5.07964,5.08202,5.07952,5.08202,72000000.0
2008-08-19 10:40:00,5.08143,5.08266,5.07875,5.07938,62000000.0
2008-08-19 10:45:00,5.07854,5.08095,5.0771,5.07953,55000000.0
2008-08-19 10:50:00,5.07962,5.08053,5.07833,5.0804,72000000.0
2008-08-19 10:55:00,5.08029,5.08058,5.07683,5.07775,49000000.0
2008-08-19 11:00:00,5.07808,5.07974,5.07131,5.07871,61000000.0
2008-08-19 11:05:00,5.08032,5.08082,5.07704,5.08073,71000000.0
2008-08-19 11:10:00,5.08043,5.08109,5.07754,5.0796,67000000.0
2008-08-19 11:15:00,5.08004,5.08563,5.0792,5.08475,63000000.0
2008-08-19 11:20:00,5.08513,5.08513,5.08157,5.08265,76000000.0
2008-08-19 11:25:00,5.08409,5.08467,5.08251,5.08467,64000000.0
2008-08-19 11:30:00,5.08302,5.08653,5.08299,5.08653,74000000.0
2008-08-19 11:35:00,5.08544,5.08641,5.08306,5.08459,60000000.0
2008-08-19 11:40:00,5.08346,5.08415,5.08034,5.08271,64000000.0
2008-08-19 11:45:00,5.08188,5.08205,5.07773,5.08012,62000000.0
2008-08-19 11:50:00,5.07977,5.07999,5.07824,5.07923,68000000.0
2008-08-19 11:55:00,5.07853,5.07963,5.07688,5.07725,52000000.0
2008-08-19 12:00:00,5.07885,5.08053,5.07702,5.07974,63000000.0
2008-08-19 12:05:00,5.07924,5.07998,5.07667,5.07766,61000000.0
2008-08-19 12:10:00,5.0779,5.07889,5.07704,5.0775,63000000.0
2008-08-19 12:15:00,5.0788,5.07937,5.07701,5.07746,56000000.0
2008-08-19 12:20:00,5.07898,5.08126,5.07721,5.07931,70000000.0
2008-08-19 12:25:00,5.07879,5.07922,5.07485,5.07485,57000000.0
2008-08-19 12:30:00,5.07531,5.07596,5.07064,5.0749,61000000.0
2008-08-19 12:35:00,5.07471,5.07474,5.07137,5.07349,64000000.0
2008-08-19 12:40:00,5.07472,5.07558,5.07222,5.07456,70000000.0
2008-08-19 12:45:00,5.07324,5.07506,5.07198,5.0723,65000000.0
2008-08-19 12:50:00,5.0715,5.07295,5.06687,5.06745,66000000.0
2008-08-19 12:55:00,5.06825,5.06825,5.06513,5.06719,62000000.0
2008-08-19 13:00:00,5.06815,5.06933,5.06592,5.06933,81000000.0
2008-08-19 13:05:00,5.06812,5.0715,5.06739,5.07037,77000000.0
2008-08-19 13:10:00,5.07128,5.07221,5.06897,5.07164,79000000.0
2008-08-19 13:15:00,5.0714,5.07291,5.07002,5.07121,63000000.0
2008-08-19 13:20:00,5.07177,5.07461,5.07147,5.07366,78000000.0
2008-08-19 13:25:00,5.0746,5.0746,5.0708,5.07121,62000000.0
2008-08-19 13:30:00,5.07022,5.07307,5.07022,5.07287,55000000.0
2008-08-19 13:35:00,5.07241,5.07347,5.07162,5.07321,65000000.0
2008-08-19 13:40:00,5.07186,5.07413,5.07067,5.07335,55000000.0
2008-08-19 13:45:00,5.0732,5.07428,5.07173,5.07281,64000000.0
2008-08-19 13:50:00,5.07367,5.075,5.07293,5.07434,58000000.0
2008-08-19 13:55:00,5.07411,5.075,5.07262,5.07428,59000000.0
2008-08-19 14:00:00,5.07245,5.07394,5.07045,5.07045,72000000.0
2008-08-19 14:05:00,5.07211,5.07211,5.06941,5.07186,60000000.0
2008-08-19 14:10:00,5.07234,5.07595,5.07093,5.07463,56000000.0
2008-08-19 14:15:00,5.07596,5.07644,5.07213,5.07349,76000000.0
2008-08-19 14:20:00,5.0733,5.07577,5.07315,5.07567,52000000.0
2008-08-19 14:25:00,5.07613,5.07837,5.07523,5.0772,65000000.0
2008-08-19 14:30:00,5.07794,5.08425,5.07608,5.08323,60000000.0
2008-08-19 14:35:00,5.08257,5.08751,5.08045,5.08633,63000000.0
2008-08-19 14:40:00,5.088,5.08875,5.08322,5.08404,77000000.0
2008-08-19 14:45:00,5.08623,5.08652,5.08182,5.08352,56000000.0
2008-08-19 14:50:00,5.08309,5.08394,5.08041,5.08344,60000000.0
2008-08-19 14:55:00,5.0839,5.0864,5.0827,5.08486,71000000.0
2008-08-19 15:00:00,5.0853,5.08607,5.08313,5.0847,76000000.0
2008-08-19 15:05:00,5.08501,5.08722,5.08408,5.08582,68000000.0
2008-08-19 15:10:00,5.08571,5.08571,5.07564,5.07564,61000000.0
2008-08-19 15:15:00,5.07666,5.07953,5.07563,5.07921,68000000.0
2008-08-19 15:20:00,5.07783,5.07944,5.07452,5.07502,59000000.0
2008-08-19 15:25:00,5.0744,5.07628,5.07204,5.07493,71000000.0
2008-08-19 15:30:00,5.0751,5.07593,5.07257,5.07327,68000000.0
2008-08-19 15:35:00,5.0735,5.07482,5.07057,5.072,52000000.0
2008-08-19 15:40:00,5.0719,5.07282,5.06954,5.07233,62000000.0
2008-08-19 15:45:00,5.07211,5.07325,5.0698,5.07142,81000000.0
2008-08-19 15:50:00,5.07261,5.0744,5.07025,5.07416,75000000.0
2008-08-19 15:55:00,5.07492,5.07492,5.07191,5.0734,74000000.0
2008-08-19 16:00:00,5.07381,5.07728,5.07278,5.07635,61000000.0
2008-08-19 16:05:00,5.07532,5.07827,5.07466,5.07536,70000000.0
2008-08-19 16:10:00,5.07573,5.07651,5.07404,5.07609,64000000.0
2008-08-19 16:15:00,5.07603,5.0767,5.07394,5.07559,66000000.0
2008-08-19 16:20:00,5.07633,5.07633,5.07202,5.0734,65000000.0
2008-08-19 16:25:00,5.0721,5.07419,5.06918,5.07001,51000000.0
2008-08-19 16:30:00,5.06995,5.07065,5.06745,5.0678,53000000.0
2008-08-19 16:35:00,5.06708,5.06893,5.06408,5.0682,78000000.0
2008-08-19 16:40:00,5.06869,5.07055,5.0672,5.06921,86000000.0
2008-08-19 16:45:00,5.0685,5.06973,5.0669,5.0669,59000000.0
2008-08-19 16:50:00,5.06703,5.06762,5.06381,5.0643,66000000.0
2008-08-19 16:55:00,5.06441,5.06768,5.06374,5.06715,52000000.0
2008-08-19 17:00:00,5.06685,5.06899,5.06606,5.06693,62000000.0
2008-08-19 17:05:00,5.06764,5.0684,5.06185,5.06309,73000000.0
2008-08-19 17:10:00,5.06201,5.06204,5.05771,5.05789,57000000.0
2008-08-19 17:15:00,5.05783,5.05916,5.05382,5.05509,71000000.0
2008-08-19 17:20:00,5.05468,5.05889,5.05427,5.05889,55000000.0
2008-08-19 17:25:00,5.05972,5.05991,5.05626,5.05788,62000000.0
2008-08-19 17:30:00,5.05754,5.05758,5.05391,5.05522,63000000.0
2008-08-19 17:35:00,5.05557,5.0579,5.05429,5.0579,64000000.0
2008-08-19 17:40:00,5.05649,5.05818,5.0522,5.05396,76000000.0
2008-08-19 17:45:00,5.05332,5.05345,5.04928,5.05216,60000000.0
2008-08-19 17:50:00,5.05217,5.05551,5.0504,5.05364,86000000.0
2008-08-19 17:55:00,5.05496,5.05581,5.05131,5.05227,66000000.0
2008-08-19 18:00:00,5.05203,5.05218,5.04505,5.04694,72000000.0
2008-08-19 18:05:00,5.04627,5.04979,5.04563,5.04862,73000000.0
2008-08-19 18:10:00,5.04765,5.0481,5.04174,5.04293,58000000.0
2008-08-19 18:15:00,5.04344,5.04412,5.0405,5.04297,61000000.0
2008-08-19 18:20:00,5.04422,5.04594,5.04275,5.04405,63000000.0
2008-08-19 18:25:00,5.04375,5.04509,5.03668,5.03736,67000000.0
2008-08-19 18:30:00,5.0382,5.03934,5.03679,5.03906,65000000.0
2008-08-19 18:35:00,5.03908,5.0443,5.03852,5.04358,76000000.0
2008-08-19 18:40:00,5.04178,5.04327,5.03759,5.03849,67000000.0
2008-08-19 18:45:00,5.03817,5.03881,5.03508,5.03776,66000000.0
2008-08-19 18:50:00,5.03782,5.03901,5.03708,5.03803,63000000.0
2008-08-19 18:55:00,5.03908,5.04063,5.03766,5.03944,71000000.0
2008-08-19 19:00:00,5.03793,5.03996,5.03729,5.03812,70000000.0
2008-08-19 19:05:00,5.03771,5.03938,5.03715,5.03938,76000000.0
2008-08-19 19:10:00,5.03852,5.04339,5.03782,5.04316,68000000.0
2008-08-19 19:15:00,5.04257,5.04421,5.04117,5.04184,61000000.0
2008-08-19 19:20:00,5.0426,5.04559,5.04129,5.04408,72000000.0
2008-08-19 19:25:00,5.04147,5.04563,5.04147,5.04296,62000000.0
2008-08-19 19:30:00,5.04418,5.04732,5.04308,5.04585,66000000.0
2008-08-19 19:35:00,5.04576,5.04701,5.04387,5.04636,63000000.0
2008-08-19 19:40:00,5.04687,5.0479,5.04299,5.04407,70000000.0
2008-08-19 19:45:00,5.04479,5.04661,5.04326,5.04614,70000000.0
2008-08-19 19:50:00,5.04625,5.04693,5.04395,5.04622,71000000.0
2008-08-19 19:55:00,5.04534,5.046,5.043,5.0439,68000000.0
2008-08-19 20:00:00,5.04536,5.04613,5.0432,5.04527,67000000.0
2008-08-19 20:05:00,5.0452,5.04589,5.04387,5.04545,65000000.0
2008-08-19 20:10:00,5.04657,5.04821,5.04552,5.04571,66000000.0
2008-08-19 20:15:00,5.04503,5.04731,5.04327,5.0447,64000000.0
2008-08-19 20:20:00,5.04466,5.04689,5.04327,5.04343,65000000.0
2008-08-19 20:25:00,5.04532,5.04636,5.0439,5.04583,63000000.0
2008-08-19 20:30:00,5.0451,5.04788,5.0451,5.04624,59000000.0
2008-08-19 20:35:00,5.04773,5.04815,5.04552,5.04697,70000000.0
2008-08-19 20:40:00,5.04661,5.04761,5.04571,5.04605,89000000.0
2008-08-19 20:45:00,5.04638,5.04789,5.04474,5.04474,67000000.0
2008-08-19 20:50:00,5.04514,5.04627,5.04431,5.04548,62000000.0
2008-08-19 20:55:00,5.04455,5.04627,5.04427,5.04552,65000000.0
2008-08-19 21:00:00,5.0447,5.04552,5.04401,5.04506,72000000.0
2008-08-19 21:05:00,5.04436,5.04555,5.04311,5.04376,66000000.0
2008-08-19 21:10:00,5.04372,5.04422,5.04147,5.04377,62000000.0
2008-08-19 21:15:00,5.04362,5.04431,5.04193,5.04361,68000000.0
2008-08-19 21:20:00,5.04268,5.04283,5.03978,5.03995,52000000.0
2008-08-19 21:25:00,5.04119,5.04242,5.03997,5.04123,58000000.0
2008-08-19 21:30:00,5.04096,5.04224,5.03787,5.03902,59000000.0
2008-08-19 21:35:00,5.038,5.03972,5.03579,5.03632,88000000.0
2008-08-19 21:40:00,5.03593,5.03712,5.0349,5.03692,65000000.0
2008-08-19 21:45:00,5.0366,5.03838,5.03492,5.0354,62000000.0
2008-08-19 21:50:00,5.03609,5.03871,5.03509,5.03843,62000000.0
2008-08-19 21:55:00,5.03798,5.03876,5.03684,5.03803,72000000.0
2008-08-19 22:00:00,5.03702,5.03943,5.03692,5.0391,79000000.0
2008-08-19 22:05:00,5.03892,5.03906,5.03718,5.03744,67000000.0
2008-08-19 22:10:00,5.03785,5.03882,5.03663,5.03663,64000000.0
2008-08-19 22:15:00,5.03702,5.03847,5.03629,5.03736,69000000.0
2008-08-19 22:20:00,5.03803,5.03892,5.03657,5.03878,69000000.0
2008-08-19 22:25:00,5.03898,5.03941,5.03669,5.03848,63000000.0
2008-08-19 22:30:00,5.03927,5.04059,5.03773,5.03982,60000000.0
2008-08-19 22:35:00,5.04012,5.04033,5.03846,5.03897,56000000.0
2008-08-19 22:40:00,5.03932,5.04004,5.03789,5.03848,63000000.0
2008-08-19 22:45:00,5.03847,5.0408,5.03765,5.04079,68000000.0
2008-08-19 22:50:00,5.03841,5.04116,5.03841,5.04012,70000000.0
2008-08-19 22:55:00,5.03972,5.04265,5.03972,5.04221,64000000.0
2008-08-19 23:00:00,5.04054,5.04277,5.04038,5.04161,68000000.0
2008-08-19 23:05:00,5.03997,5.04159,5.03936,5.04141,60000000.0
2008-08-19 23:10:00,5.0405,5.0414,5.03793,5.03889,66000000.0
2008-08-19 23:15:00,5.03914,5.03991,5.03762,5.03892,65000000.0
2008-08-19 23:20:00,5.03856,5.03916,5.03425,5.0369,66000000.0
2008-08-19 23:25:00,5.0366,5.03849,5.03445,5.03562,64000000.0
2008-08-19 23:30:00,5.03641,5.0379,5.03457,5.03642,72000000.0
2008-08-19 23:35:00,5.03689,5.03818,5.03635,5.03785,62000000.0
2008-08-19 23:40:00,5.03634,5.03782,5.03614,5.03685,80000000.0
2008-08-19 23:45:00,5.03707,5.03849,5.03653,5.03704,76000000.0
2008-08-19 23:50:00,5.0371,5.03831,5.0368,5.03765,67000000.0
2008-08-19 23:55:00,5.03843,5.03978,5.03693,5.03827,76000000.0
2008-08-20 00:00:00,5.03872,5.03929,5.03724,5.03852,70000000.0
2008-08-20 00:05:00,5.03724,5.03885,5.03711,5.03842,62000000.0
2008-08-20 00:10:00,5.03765,5.03884,5.03718,5.03824,63000000.0
2008-08-20 00:15:00,5.03824,5.03847,5.03559,5.03724,65000000.0
2008-08-20 00:20:00,5.03723,5.03844,5.03638,5.03678,60000000.0
2008-08-20 00:25:00,5.0376,5.03859,5.03643,5.03859,66000000.0
2008-08-20 00:30:00,5.03807,5.03864,5.03668,5.03827,64000000.0
2008-08-20 00:35:00,5.03802,5.04029,5.03746,5.04029,80000000.0
2008-08-20 00:40:00,5.03987,5.04035,5.03896,5.03941,61000000.0
2008-08-20 00:45:00,5.03941,5.03991,5.03824,5.03851,63000000.0
2008-08-20 00:50:00,5.03859,5.03959,5.03785,5.03879,60000000.0
2008-08-20 00:55:00,5.03892,5.04202,5.03838,5.04097,66000000.0
2008-08-20 01:00:00,5.04101,5.04295,5.03946,5.04119,63000000.0
2008-08-20 01:05:00,5.04076,5.0415,5.039,5.04043,70000000.0
2008-08-20 01:10:00,5.04152,5.04187,5.03903,5.04097,55000000.0
2008-08-20 01:15:00,5.04048,5.0407,5.03865,5.03967,63000000.0
2008-08-20 01:20:00,5.03973,5.04098,5.03881,5.04054,59000000.0
2008-08-20 01:25:00,5.04096,5.04228,5.03966,5.04228,70000000.0
2008-08-20 01:30:00,5.04112,5.04239,5.04046,5.04115,68000000.0
2008-08-20 01:35:00,5.04161,5.0417,5.03722,5.03802,71000000.0
2008-08-20 01:40:00,5.0372,5.03966,5.0372,5.03785,72000000.0
2008-08-20 01:45:00,5.03888,5.03914,5.03297,5.03542,68000000.0
2008-08-20 01:50:00,5.03458,5.03609,5.031,5.03371,67000000.0
2008-08-20 01:55:00,5.03376,5.03564,5.03335,5.03518,61000000.0
2008-08-20 02:00:00,5.03504,5.0388,5.03504,5.03825,69000000.0
2008-08-20 02:05:00,5.03771,5.03771,5.03368,5.03596,73000000.0
2008-08-20 02:10:00,5.03618,5.03665,5.03244,5.03389,74000000.0
2008-08-20 02:15:00,5.0346,5.03729,5.03433,5.03659,70000000.0
2008-08-20 02:20:00,5.03644,5.03861,5.03598,5.03704,74000000.0
2008-08-20 02:25:00,5.03683,5.03935,5.03683,5.03891,59000000.0
2008-08-20 02:30:00,5.03927,5.0395,5.03663,5.03816,64000000.0
2008-08-20 02:35:00,5.03902,5.0403,5.0379,5.03994,71000000.0
2008-08-20 02:40:00,5.03934,5.04046,5.0383,5.03844,69000000.0
2008-08-20 02:45:00,5.03968,5.04211,5.03851,5.04023,69000000.0
2008-08-20 02:50:00,5.03972,5.04257,5.03972,5.0415,66000000.0
2008-08-20 02:55:00,5.04134,5.0425,5.03958,5.04089,65000000.0
2008-08-20 03:00:00,5.04188,5.04465,5.04009,5.04368,67000000.0
2008-08-20 03:05:00,5.04435,5.0454,5.04355,5.04464,68000000.0
2008-08-20 03:10:00,5.04519,5.04898,5.045,5.04695,80000000.0
2008-08-20 03:15:00,5.04631,5.04678,5.04366,5.04416,50000000.0
2008-08-20 03:20:00,5.04382,5.04576,5.04322,5.04548,62000000.0
2008-08-20 03:25:00,5.04391,5.04521,5.0426,5.04366,71000000.0
2008-08-20 03:30:00,5.04275,5.04441,5.04243,5.04367,68000000.0
2008-08-20 03:35:00,5.04311,5.0455,5.04272,5.0455,60000000.0
2008-08-20 03:40:00,5.0452,5.04616,5.04393,5.04422,82000000.0
2008-08-20 03:45:00,5.04502,5.04607,5.04431,5.04525,53000000.0
2008-08-20 03:50:00,5.04441,5.04516,5.04291,5.04291,74000000.0
2008-08-20 03:55:00,5.04447,5.04539,5.04304,5.04445,63000000.0
2008-08-20 04:00:00,5.04439,5.04662,5.04413,5.04577,70000000.0
2008-08-20 04:05:00,5.04628,5.04637,5.04474,5.04551,66000000.0
2008-08-20 04:10:00,5.04515,5.04625,5.04434,5.04541,77000000.0
2008-08-20 04:15:00,5.04532,5.04774,5.04458,5.04774,57000000.0
2008-08-20 04:20:00,5.0459,5.04955,5.04573,5.04838,62000000.0
2008-08-20 04:25:00,5.0485,5.04854,5.04617,5.04734,53000000.0
2008-08-20 04:30:00,5.04655,5.049,5.04655,5.0468,66000000.0
2008-08-20 04:35:00,5.0461,5.04755,5.04535,5.0468,64000000.0
2008-08-20 04:40:00,5.04616,5.04727,5.04475,5.04495,54000000.0
2008-08-20 04:45:00,5.04487,5.04662,5.04425,5.04439,63000000.0
2008-08-20 04:50:00,5.04492,5.04589,5.04404,5.04498,71000000.0
2008-08-20 04:55:00,5.0457,5.04621,5.04448,5.04621,65000000.0
2008-08-20 05:00:00,5.0452,5.04736,5.04447,5.04584,62000000.0
2008-08-20 05:05:00,5.04594,5.04642,5.044,5.04605,72000000.0
2008-08-20 05:10:00,5.04671,5.047,5.04474,5.04597,59000000.0
2008-08-20 05:15:00,5.04574,5.04635,5.04429,5.04537,67000000.0
2008-08-20 05:20:00,5.04575,5.04656,5.04423,5.04533,79000000.0
2008-08-20 05:25:00,5.04632,5.04632,5.04387,5.045,66000000.0
2008-08-20 05:30:00,5.04492,5.04584,5.04273,5.04273,76000000.0
2008-08-20 05:35:00,5.04335,5.0443,5.04201,5.04243,78000000.0
2008-08-20 05:40:00,5.04319,5.0443,5.04204,5.04403,61000000.0
2008-08-20 05:45:00,5.0436,5.04422,5.04184,5.042,77000000.0
2008-08-20 05:50:00,5.04362,5.04416,5.04179,5.04406,62000000.0
2008-08-20 05:55:00,5.04293,5.0446,5.04263,5.0435,70000000.0
2008-08-20 06:00:00,5.04349,5.04449,5.04257,5.04404,77000000.0
2008-08-20 06:05:00,5.04499,5.04617,5.04409,5.04566,81000000.0
2008-08-20 06:10:00,5.04493,5.04521,5.04334,5.04485,73000000.0
2008-08-20 06:15:00,5.04476,5.04634,5.04421,5.04588,69000000.0
2008-08-20 06:20:00,5.04594,5.04594,5.04383,5.04465,68000000.0
2008-08-20 06:25:00,5.04489,5.04665,5.04433,5.04587,71000000.0
2008-08-20 06:30:00,5.04537,5.04614,5.0441,5.04471,58000000.0
2008-08-20 06:35:00,5.04465,5.04566,5.04296,5.04462,72000000.0
2008-08-20 06:40:00,5.04427,5.04482,5.04165,5.04226,71000000.0
2008-08-20 06:45:00,5.04167,5.04355,5.04105,5.04351,69000000.0
2008-08-20 06:50:00,5.04329,5.04523,5.04218,5.0435,56000000.0
2008-08-20 06:55:00,5.04354,5.04456,5.04217,5.04248,64000000.0
2008-08-20 07:00:00,5.03888,5.04606,5.03888,5.04528,58000000.0
2008-08-20 07:05:00,5.04438,5.04543,5.04334,5.04405,59000000.0
2008-08-20 07:10:00,5.04319,5.04405,5.04235,5.04332,82000000.0
2008-08-20 07:15:00,5.0432,5.04497,5.04176,5.04295,80000000.0
2008-08-20 07:20:00,5.04304,5.04364,5.0416,5.0429,76000000.0
2008-08-20 07:25:00,5.04318,5.0435,5.04099,5.04287,78000000.0
2008-08-20 07:30:00,5.0418,5.04413,5.0418,5.04271,61000000.0
2008-08-20 07:35:00,5.04259,5.04303,5.04104,5.04294,63000000.0
2008-08-20 07:40:00,5.04278,5.04369,5.04116,5.04116,55000000.0
2008-08-20 07:45:00,5.04254,5.04272,5.04058,5.04257,59000000.0
2008-08-20 07:50:00,5.04317,5.04632,5.04179,5.04418,67000000.0
2008-08-20 07:55:00,5.04427,5.04628,5.04233,5.04233,62000000.0
2008-08-20 08:00:00,5.04315,5.04608,5.04282,5.04553,65000000.0
2008-08-20 08:05:00,5.04638,5.04638,5.04333,5.04546,73000000.0
2008-08-20 08:10:00,5.04509,5.04665,5.04413,5.04582,58000000.0
2008-08-20 08:15:00,5.04629,5.04731,5.04447,5.04731,59000000.0
2008-08-20 08:20:00,5.04692,5.04904,5.04614,5.04895,64000000.0
2008-08-20 08:25:00,5.04906,5.05232,5.04834,5.05131,56000000.0
2008-08-20 08:30:00,5.05281,5.05379,5.04878,5.04916,62000000.0
2008-08-20 08:35:00,5.05036,5.0519,5.04824,5.0519,56000000.0
2008-08-20 08:40:00,5.0518,5.0545,5.05042,5.05143,58000000.0
2008-08-20 08:45:00,5.05106,5.05242,5.04622,5.04648,76000000.0
2008-08-20 08:50:00,5.04673,5.04813,5.04502,5.04736,81000000.0
2008-08-20 08:55:00,5.04841,5.05167,5.04656,5.05064,70000000.0
2008-08-20 09:00:00,5.05131,5.05357,5.05021,5.05192,62000000.0
2008-08-20 09:05:00,5.05315,5.05454,5.05117,5.05438,66000000.0
2008-08-20 09:10:00,5.05376,5.05387,5.0509,5.05172,67000000.0
2008-08-20 09:15:00,5.05238,5.0538,5.05116,5.05221,72000000.0
2008-08-20 09:20:00,5.05215,5.054,5.04941,5.05343,74000000.0
2008-08-20 09:25:00,5.05289,5.05328,5.05034,5.05212,68000000.0
2008-08-20 09:30:00,5.05048,5.05149,5.04705,5.04974,69000000.0
2008-08-20 09:35:00,5.0489,5.05042,5.04727,5.0487,85000000.0
2008-08-20 09:40:00,5.04825,5.0516,5.04785,5.05087,74000000.0
2008-08-20 09:45:00,5.05044,5.05127,5.04733,5.04765,76000000.0
2008-08-20 09:50:00,5.04812,5.04872,5.04337,5.04491,74000000.0
2008-08-20 09:55:00,5.04435,5.04701,5.04255,5.04652,68000000.0
2008-08-20 10:00:00,5.04622,5.04986,5.04561,5.04797,75000000.0
2008-08-20 10:05:00,5.04667,5.0494,5.04667,5.04809,50000000.0
2008-08-20 10:10:00,5.04785,5.04968,5.04732,5.04806,70000000.0
2008-08-20 10:15:00,5.05006,5.05074,5.04822,5.04884,74000000.0
2008-08-20 10:20:00,5.05025,5.05039,5.04573,5.04588,60000000.0
2008-08-20 10:25:00,5.04832,5.04973,5.04587,5.04669,60000000.0
2008-08-20 10:30:00,5.04814,5.05031,5.04446,5.05031,57000000.0
2008-08-20 10:35:00,5.04908,5.05273,5.04781,5.04973,72000000.0
2008-08-20 10:40:00,5.04904,5.05004,5.04683,5.04966,62000000.0
2008-08-20 10:45:00,5.04945,5.04979,5.04791,5.04809,55000000.0
2008-08-20 10:50:00,5.04873,5.05107,5.04811,5.04965,72000000.0
2008-08-20 10:55:00,5.04914,5.05658,5.04912,5.05658,49000000.0
2008-08-20 11:00:00,5.05528,5.05593,5.05249,5.05339,61000000.0
2008-08-20 11:05:00,5.05394,5.05745,5.05155,5.05691,71000000.0
2008-08-20 11:10:00,5.05574,5.05751,5.05312,5.05536,67000000.0
2008-08-20 11:15:00,5.05507,5.06021,5.05449,5.06021,63000000.0
2008-08-20 11:20:00,5.05955,5.06388,5.05789,5.06383,76000000.0
2008-08-20 11:25:00,5.06285,5.06439,5.06042,5.06367,64000000.0
2008-08-20 11:30:00,5.06295,5.06491,5.06099,5.06099,74000000.0
2008-08-20 11:35:00,5.06166,5.06571,5.06121,5.06571,60000000.0
2008-08-20 11:40:00,5.06396,5.06525,5.06092,5.06301,64000000.0
2008-08-20 11:45:00,5.06382,5.06761,5.06313,5.06585,62000000.0
2008-08-20 11:50:00,5.06711,5.06941,5.06616,5.06716,68000000.0
2008-08-20 11:55:00,5.06735,5.06777,5.06555,5.06667,52000000.0
2008-08-20 12:00:00,5.06809,5.07132,5.06699,5.06787,63000000.0
2008-08-20 12:05:00,5.06843,5.06996,5.06709,5.06859,61000000.0
2008-08-20 12:10:00,5.06773,5.06817,5.06529,5.0667,63000000.0
2008-08-20 12:15:00,5.06494,5.06763,5.06361,5.0649,56000000.0
2008-08-20 12:20:00,5.06454,5.06463,5.06007,5.06313,70000000.0
2008-08-20 12:25:00,5.0633,5.06345,5.06172,5.06177,57000000.0
2008-08-20 12:30:00,5.06374,5.06374,5.06131,5.06344,61000000.0
2008-08-20 12:35:00,5.0635,5.06369,5.06016,5.0625,64000000.0
2008-08-20 12:40:00,5.06165,5.06286,5.0596,5.05988,70000000.0
2008-08-20 12:45:00,5.05957,5.06297,5.05957,5.06188,65000000.0
2008-08-20 12:50:00,5.06143,5.06299,5.05906,5.05927,66000000.0
2008-08-20 12:55:00,5.06034,5.0635,5.0591,5.06272,62000000.0
2008-08-20 13:00:00,5.06332,5.06332,5.0609,5.06273,81000000.0
2008-08-20 13:05:00,5.06236,5.06319,5.05766,5.05766,77000000.0
2008-08-20 13:10:00,5.05794,5.06103,5.05794,5.06063,79000000.0
2008-08-20 13:15:00,5.05958,5.06223,5.05945,5.06053,63000000.0
2008-08-20 13:20:00,5.05997,5.06051,5.05781,5.05838,78000000.0
2008-08-20 13:25:00,5.05932,5.06007,5.05789,5.05888,62000000.0
2008-08-20 13:30:00,5.05932,5.0631,5.05846,5.06198,55000000.0
2008-08-20 13:35:00,5.06233,5.06254,5.05893,5.06087,65000000.0
2008-08-20 13:40:00,5.0615,5.06211,5.05905,5.06152,55000000.0
2008-08-20 13:45:00,5.06143,5.0623,5.05922,5.06063,64000000.0
2008-08-20 13:50:00,5.05879,5.06238,5.05879,5.0607,58000000.0
2008-08-20 13:55:00,5.06021,5.06126,5.05878,5.06078,59000000.0
2008-08-20 14:00:00,5.06061,5.06151,5.05594,5.05717,72000000.0
2008-08-20 14:05:00,5.05758,5.05758,5.05459,5.05591,60000000.0
2008-08-20 14:10:00,5.05546,5.05709,5.05407,5.05656,56000000.0
2008-08-20 14:15:00,5.05639,5.05722,5.05454,5.05648,76000000.0
2008-08-20 14:20:00,5.05663,5.05927,5.05559,5.05836,52000000.0
2008-08-20 14:25:00,5.05704,5.05894,5.05605,5.05795,65000000.0
2008-08-20 14:30:00,5.05648,5.05734,5.05476,5.05613,60000000.0
2008-08-20 14:35:00,5.05685,5.05974,5.05514,5.05818,63000000.0
2008-08-20 14:40:00,5.05803,5.06154,5.0577,5.06044,77000000.0
2008-08-20 14:45:00,5.06076,5.06133,5.05853,5.05981,56000000.0
2008-08-20 14:50:00,5.05965,5.06103,5.05807,5.05917,60000000.0
2008-08-20 14:55:00,5.05942,5.06115,5.05894,5.05894,71000000.0
2008-08-20 15:00:00,5.05979,5.06027,5.05681,5.05681,76000000.0
2008-08-20 15:05:00,5.0582,5.05892,5.05691,5.05801,68000000.0
2008-08-20 15:10:00,5.05828,5.05842,5.05534,5.05653,61000000.0
2008-08-20 15:15:00,5.0563,5.05906,5.05541,5.05791,68000000.0
2008-08-20 15:20:00,5.05704,5.05875,5.05326,5.05497,59000000.0
2008-08-20 15:25:00,5.05532,5.0554,5.05347,5.05441,71000000.0
2008-08-20 15:30:00,5.0548,5.05593,5.04889,5.04958,68000000.0
2008-08-20 15:35:00,5.05136,5.05136,5.04751,5.04783,52000000.0
2008-08-20 15:40:00,5.04981,5.04999,5.04619,5.04763,62000000.0
2008-08-20 15:45:00,5.04782,5.05001,5.04525,5.04981,81000000.0
2008-08-20 15:50:00,5.04944,5.05029,5.04766,5.04924,75000000.0
2008-08-20 15:55:00,5.05028,5.05215,5.04754,5.05188,74000000.0
2008-08-20 16:00:00,5.05217,5.05234,5.04946,5.0505,61000000.0
2008-08-20 16:05:00,5.04969,5.05034,5.04645,5.04819,70000000.0
2008-08-20 16:10:00,5.04731,5.05117,5.04722,5.05013,64000000.0
2008-08-20 16:15:00,5.0501,5.05379,5.04914,5.05379,66000000.0
2008-08-20 16:20:00,5.05448,5.05531,5.0521,5.05351,65000000.0
2008-08-20 16:25:00,5.05468,5.05468,5.04999,5.0516,51000000.0
2008-08-20 16:30:00,5.05085,5.05244,5.04772,5.05077,53000000.0
2008-08-20 16:35:00,5.05055,5.05459,5.0496,5.05066,78000000.0
2008-08-20 16:40:00,5.04972,5.05181,5.04728,5.04926,86000000.0
2008-08-20 16:45:00,5.04893,5.05151,5.04831,5.05111,59000000.0
2008-08-20 16:50:00,5.05118,5.05536,5.04973,5.05536,66000000.0
2008-08-20 16:55:00,5.05421,5.0586,5.05304,5.058,52000000.0
2008-08-20 17:00:00,5.05845,5.05937,5.05647,5.05677,62000000.0
2008-08-20 17:05:00,5.05661,5.05853,5.05499,5.05749,73000000.0
2008-08-20 17:10:00,5.0597,5.06893,5.05811,5.06723,57000000.0
2008-08-20 17:15:00,5.06789,5.0682,5.06464,5.06562,71000000.0
2008-08-20 17:20:00,5.06649,5.06911,5.06522,5.06812,55000000.0
2008-08-20 17:25:00,5.0703,5.07546,5.06884,5.07546,62000000.0
2008-08-20 17:30:00,5.0768,5.07704,5.07295,5.0741,63000000.0
2008-08-20 17:35:00,5.07571,5.07641,5.07056,5.07192,64000000.0
2008-08-20 17:40:00,5.07046,5.0731,5.06977,5.07282,76000000.0
2008-08-20 17:45:00,5.07218,5.07405,5.07119,5.07183,60000000.0
2008-08-20 17:50:00,5.07213,5.0726,5.07022,5.07085,86000000.0
2008-08-20 17:55:00,5.07158,5.07188,5.06591,5.06815,66000000.0
2008-08-20 18:00:00,5.06696,5.07055,5.06696,5.06825,72000000.0
2008-08-20 18:05:00,5.0684,5.06915,5.06511,5.06672,73000000.0
2008-08-20 18:10:00,5.06698,5.06768,5.06575,5.06611,58000000.0
2008-08-20 18:15:00,5.06689,5.06727,5.06395,5.06547,61000000.0
2008-08-20 18:20:00,5.06468,5.0688,5.06422,5.06691,63000000.0
2008-08-20 18:25:00,5.06772,5.06896,5.06687,5.06717,67000000.0
2008-08-20 18:30:00,5.06687,5.06926,5.0665,5.06732,65000000.0
2008-08-20 18:35:00,5.06821,5.07053,5.06791,5.06982,76000000.0
2008-08-20 18:40:00,5.06859,5.07153,5.06823,5.07086,67000000.0
2008-08-20 18:45:00,5.07021,5.07111,5.06655,5.06766,66000000.0
2008-08-20 18:50:00,5.06591,5.06814,5.06559,5.06705,63000000.0
2008-08-20 18:55:00,5.06692,5.07122,5.06692,5.07054,71000000.0
2008-08-20 19:00:00,5.0705,5.07309,5.07013,5.07086,70000000.0
2008-08-20 19:05:00,5.07097,5.07409,5.07097,5.07253,76000000.0
2008-08-20 19:10:00,5.07357,5.07357,5.07011,5.07024,68000000.0
2008-08-20 19:15:00,5.06988,5.07169,5.06956,5.06962,61000000.0
2008-08-20 19:20:00,5.07053,5.07187,5.06747,5.06849,72000000.0
2008-08-20 19:25:00,5.06753,5.0688,5.06646,5.06731,62000000.0
2008-08-20 19:30:00,5.06825,5.06955,5.06666,5.06766,66000000.0
2008-08-20 19:35:00,5.06861,5.06924,5.06614,5.06804,63000000.0
2008-08-20 19:40:00,5.06625,5.06828,5.06581,5.0664,70000000.0
2008-08-20 19:45:00,5.06607,5.06859,5.06542,5.067,70000000.0
2008-08-20 19:50:00,5.06835,5.0693,5.06524,5.06823,71000000.0
2008-08-20 19:55:00,5.06675,5.06813,5.06502,5.06672,68000000.0
2008-08-20 20:00:00,5.06411,5.06523,5.06101,5.06276,67000000.0
2008-08-20 20:05:00,5.06293,5.0642,5.06166,5.06355,65000000.0
2008-08-20 20:10:00,5.06256,5.06301,5.05782,5.05909,66000000.0
2008-08-20 20:15:00,5.06012,5.06066,5.05496,5.05569,64000000.0
2008-08-20 20:20:00,5.05635,5.05826,5.05504,5.05658,65000000.0
2008-08-20 20:25:00,5.05669,5.05686,5.0541,5.05512,63000000.0
2008-08-20 20:30:00,5.0555,5.0569,5.05457,5.05573,59000000.0
2008-08-20 20:35:00,5.05571,5.057,5.05387,5.05387,70000000.0
2008-08-20 20:40:00,5.05557,5.05568,5.05273,5.05311,89000000.0
2008-08-20 20:45:00,5.05438,5.05454,5.05043,5.05128,67000000.0
2008-08-20 20:50:00,5.05192,5.05385,5.05162,5.05313,62000000.0
2008-08-20 20:55:00,5.05226,5.05617,5.05226,5.0542,65000000.0
2008-08-20 21:00:00,5.05421,5.05557,5.05283,5.05505,72000000.0
2008-08-20 21:05:00,5.05357,5.05526,5.05322,5.0541,66000000.0
2008-08-20 21:10:00,5.05454,5.05458,5.05156,5.05156,62000000.0
2008-08-20 21:15:00,5.0526,5.0537,5.05106,5.05203,68000000.0
2008-08-20 21:20:00,5.05198,5.05282,5.05053,5.05208,52000000.0
2008-08-20 21:25:00,5.05229,5.05472,5.05158,5.05366,58000000.0
2008-08-20 21:30:00,5.05486,5.0552,5.05317,5.05361,59000000.0
2008-08-20 21:35:00,5.05428,5.05536,5.05293,5.05436,88000000.0
2008-08-20 21:40:00,5.0539,5.05472,5.05104,5.05144,65000000.0
2008-08-20 21:45:00,5.05216,5.05246,5.05018,5.05073,62000000.0
2008-08-20 21:50:00,5.05117,5.05193,5.04909,5.05124,62000000.0
2008-08-20 21:55:00,5.05133,5.05349,5.05033,5.05305,72000000.0
2008-08-20 22:00:00,5.05242,5.05314,5.04996,5.04996,79000000.0
2008-08-20 22:05:00,5.05134,5.05295,5.0505,5.05134,67000000.0
2008-08-20 22:10:00,5.05235,5.05347,5.05157,5.0522,64000000.0
2008-08-20 22:15:00,5.05245,5.05308,5.05062,5.05151,69000000.0
2008-08-20 22:20:00,5.05234,5.05279,5.05045,5.05199,69000000.0
2008-08-20 22:25:00,5.0533,5.05403,5.05165,5.05233,63000000.0
2008-08-20 22:30:00,5.05269,5.05269,5.05089,5.05142,60000000.0
2008-08-20 22:35:00,5.05128,5.05244,5.05073,5.05176,56000000.0
2008-08-20 22:40:00,5.05113,5.05312,5.05113,5.05274,63000000.0
2008-08-20 22:45:00,5.05235,5.05307,5.05085,5.05249,68000000.0
2008-08-20 22:50:00,5.05191,5.05237,5.05033,5.05229,70000000.0
2008-08-20 22:55:00,5.05153,5.05219,5.05044,5.05081,64000000.0
2008-08-20 23:00:00,5.04982,5.05199,5.04982,5.05034,68000000.0
2008-08-20 23:05:00,5.05128,5.05286,5.05081,5.05189,60000000.0
2008-08-20 23:10:00,5.05208,5.05272,5.05106,5.05189,66000000.0
2008-08-20 23:15:00,5.05292,5.05315,5.0517,5.05224,65000000.0
2008-08-20 23:20:00,5.05261,5.05395,5.05226,5.0529,66000000.0
2008-08-20 23:25:00,5.05322,5.05495,5.05321,5.054,64000000.0
2008-08-20 23:30:00,5.05387,5.05501,5.05336,5.05388,72000000.0
2008-08-20 23:35:00,5.0536,5.0547,5.0531,5.05418,62000000.0
2008-08-20 23:40:00,5.05345,5.0538,5.05087,5.05249,80000000.0
2008-08-20 23:45:00,5.05265,5.05358,5.05136,5.05347,76000000.0
2008-08-20 23:50:00,5.05283,5.05309,5.05183,5.05255,67000000.0
2008-08-20 23:55:00,5.05288,5.05465,5.05171,5.05245,76000000.0
2008-08-21 00:00:00,5.05346,5.05739,5.05221,5.05405,70000000.0
2008-08-21 00:05:00,5.05318,5.05526,5.05292,5.05432,62000000.0
2008-08-21 00:10:00,5.05511,5.05591,5.05307,5.05334,63000000.0
2008-08-21 00:15:00,5.0538,5.05499,5.05211,5.05449,65000000.0
2008-08-21 00:20:00,5.05417,5.05494,5.05335,5.05407,60000000.0
2008-08-21 00:25:00,5.05409,5.05435,5.05319,5.05412,66000000.0
2008-08-21 00:30:00,5.05305,5.05543,5.05285,5.05533,64000000.0
2008-08-21 00:35:00,5.05543,5.05666,5.05361,5.05443,80000000.0
2008-08-21 00:40:00,5.05453,5.05524,5.05366,5.05474,61000000.0
2008-08-21 00:45:00,5.05567,5.05567,5.05266,5.05406,63000000.0
2008-08-21 00:50:00,5.05401,5.0547,5.05296,5.05376,60000000.0
2008-08-21 00:55:00,5.05395,5.05513,5.05326,5.05421,66000000.0
2008-08-21 01:00:00,5.05435,5.05517,5.05278,5.05364,63000000.0
2008-08-21 01:05:00,5.05427,5.05458,5.05196,5.05298,70000000.0
2008-08-21 01:10:00,5.05309,5.05328,5.05098,5.05194,55000000.0
2008-08-21 01:15:00,5.05249,5.05287,5.05099,5.05168,63000000.0
2008-08-21 01:20:00,5.05179,5.05212,5.04927,5.04983,59000000.0
2008-08-21 01:25:00,5.05028,5.0517,5.0492,5.05091,70000000.0
2008-08-21 01:30:00,5.05023,5.0519,5.04977,5.05112,68000000.0
2008-08-21 01:35:00,5.05172,5.05234,5.05026,5.05135,71000000.0
2008-08-21 01:40:00,5.05164,5.05313,5.05081,5.05247,72000000.0
2008-08-21 01:45:00,5.05222,5.05284,5.05118,5.0522,68000000.0
2008-08-21 01:50:00,5.05236,5.0528,5.04799,5.04949,67000000.0
2008-08-21 01:55:00,5.04865,5.05111,5.04865,5.04878,61000000.0
2008-08-21 02:00:00,5.04917,5.05168,5.04844,5.04949,69000000.0
2008-08-21 02:05:00,5.04987,5.05093,5.04727,5.04778,73000000.0
2008-08-21 02:10:00,5.04759,5.0486,5.04686,5.04826,74000000.0
2008-08-21 02:15:00,5.049,5.049,5.04668,5.04706,70000000.0
2008-08-21 02:20:00,5.04723,5.04819,5.04543,5.04683,74000000.0
2008-08-21 02:25:00,5.04601,5.04642,5.043,5.04407,59000000.0
2008-08-21 02:30:00,5.04356,5.04464,5.04205,5.04363,64000000.0
2008-08-21 02:35:00,5.04436,5.04564,5.04319,5.04386,71000000.0
2008-08-21 02:40:00,5.04403,5.04491,5.04218,5.04286,69000000.0
2008-08-21 02:45:00,5.04237,5.04295,5.03871,5.04098,69000000.0
2008-08-21 02:50:00,5.04054,5.04159,5.03947,5.03997,66000000.0
2008-08-21 02:55:00,5.03955,5.04238,5.03796,5.04162,65000000.0
2008-08-21 03:00:00,5.04176,5.04222,5.03908,5.03941,67000000.0
2008-08-21 03:05:00,5.0402,5.04186,5.03911,5.04091,68000000.0
2008-08-21 03:10:00,5.04083,5.04326,5.04014,5.04206,80000000.0
2008-08-21 03:15:00,5.04328,5.04456,5.04183,5.04456,50000000.0
2008-08-21 03:20:00,5.04373,5.04467,5.04174,5.04314,62000000.0
2008-08-21 03:25:00,5.0429,5.0429,5.04018,5.04108,71000000.0
2008-08-21 03:30:00,5.04222,5.04258,5.04074,5.04251,68000000.0
2008-08-21 03:35:00,5.04167,5.04203,5.04024,5.04172,60000000.0
2008-08-21 03:40:00,5.04181,5.04315,5.04082,5.04278,82000000.0
2008-08-21 03:45:00,5.0424,5.04257,5.03985,5.042,53000000.0
2008-08-21 03:50:00,5.04127,5.04247,5.04024,5.04138,74000000.0
2008-08-21 03:55:00,5.0417,5.04243,5.04029,5.04174,63000000.0
2008-08-21 04:00:00,5.04155,5.04155,5.03955,5.03955,70000000.0
2008-08-21 04:05:00,5.0411,5.04148,5.03896,5.03936,66000000.0
2008-08-21 04:10:00,5.03992,5.04109,5.03898,5.04071,77000000.0
2008-08-21 04:15:00,5.04006,5.04227,5.03947,5.04227,57000000.0
2008-08-21 04:20:00,5.04169,5.04238,5.03957,5.04105,62000000.0
2008-08-21 04:25:00,5.03955,5.04114,5.03909,5.04068,53000000.0
2008-08-21 04:30:00,5.04052,5.04185,5.03973,5.04062,66000000.0
2008-08-21 04:35:00,5.04055,5.04248,5.04053,5.04079,64000000.0
2008-08-21 04:40:00,5.04156,5.04338,5.04077,5.04129,54000000.0
2008-08-21 04:45:00,5.04238,5.04286,5.0412,5.04126,63000000.0
2008-08-21 04:50:00,5.04216,5.04304,5.04123,5.04149,71000000.0
2008-08-21 04:55:00,5.04213,5.04264,5.04105,5.04261,65000000.0
2008-08-21 05:00:00,5.04277,5.04277,5.04005,5.04074,62000000.0
2008-08-21 05:05:00,5.04058,5.04317,5.04051,5.04317,72000000.0
2008-08-21 05:10:00,5.04246,5.04251,5.04017,5.04221,59000000.0
2008-08-21 05:15:00,5.04043,5.04307,5.04043,5.04252,67000000.0
2008-08-21 05:20:00,5.04285,5.04285,5.04028,5.04107,79000000.0
2008-08-21 05:25:00,5.04178,5.04204,5.04036,5.04065,66000000.0
2008-08-21 05:30:00,5.04193,5.04413,5.04102,5.04358,76000000.0
2008-08-21 05:35:00,5.04375,5.04569,5.04298,5.04482,78000000.0
2008-08-21 05:40:00,5.04447,5.04544,5.04335,5.04453,61000000.0
2008-08-21 05:45:00,5.04398,5.04535,5.04366,5.04439,77000000.0
2008-08-21 05:50:00,5.04388,5.04525,5.04372,5.0443,62000000.0
2008-08-21 05:55:00,5.04475,5.04475,5.04115,5.04115,70000000.0
2008-08-21 06:00:00,5.04241,5.04262,5.03997,5.03997,77000000.0
2008-08-21 06:05:00,5.04121,5.04221,5.04,5.04166,81000000.0
2008-08-21 06:10:00,5.0416,5.04262,5.04055,5.042,73000000.0
2008-08-21 06:15:00,5.04165,5.04347,5.0413,5.04322,69000000.0
2008-08-21 06:20:00,5.04312,5.04348,5.0411,5.04256,68000000.0
2008-08-21 06:25:00,5.04253,5.04343,5.04143,5.04235,71000000.0
2008-08-21 06:30:00,5.0425,5.04319,5.04129,5.04244,58000000.0
2008-08-21 06:35:00,5.04311,5.0435,5.04159,5.04261,72000000.0
2008-08-21 06:40:00,5.04256,5.04295,5.04048,5.04261,71000000.0
2008-08-21 06:45:00,5.04159,5.04313,5.04068,5.0425,69000000.0
2008-08-21 06:50:00,5.04311,5.04332,5.04178,5.04287,56000000.0
2008-08-21 06:55:00,5.04235,5.04432,5.04152,5.04289,64000000.0
2008-08-21 07:00:00,5.04579,5.0484,5.04093,5.04207,58000000.0
2008-08-21 07:05:00,5.04131,5.04265,5.03828,5.03997,59000000.0
2008-08-21 07:10:00,5.03955,5.04009,5.03816,5.0387,82000000.0
2008-08-21 07:15:00,5.03806,5.03941,5.0361,5.03661,80000000.0
2008-08-21 07:20:00,5.03709,5.03861,5.03602,5.03822,76000000.0
2008-08-21 07:25:00,5.03949,5.04125,5.03763,5.03947,78000000.0
2008-08-21 07:30:00,5.03994,5.04069,5.03707,5.0382,61000000.0
2008-08-21 07:35:00,5.03879,5.03936,5.03645,5.03739,63000000.0
2008-08-21 07:40:00,5.03758,5.03872,5.03603,5.03722,55000000.0
2008-08-21 07:45:00,5.03634,5.04105,5.03634,5.03925,59000000.0
2008-08-21 07:50:00,5.03919,5.04089,5.03615,5.03679,67000000.0
2008-08-21 07:55:00,5.03789,5.03789,5.03517,5.03637,62000000.0
2008-08-21 08:00:00,5.03622,5.03855,5.0337,5.0343,65000000.0
2008-08-21 08:05:00,5.03544,5.03726,5.03396,5.03719,73000000.0
2008-08-21 08:10:00,5.03665,5.03766,5.03359,5.03552,58000000.0
2008-08-21 08:15:00,5.03565,5.03658,5.03341,5.03573,59000000.0
2008-08-21 08:20:00,5.03474,5.03694,5.02913,5.02998,64000000.0
2008-08-21 08:25:00,5.03041,5.03444,5.02944,5.03293,56000000.0
2008-08-21 08:30:00,5.03293,5.0333,5.03083,5.03212,62000000.0
2008-08-21 08:35:00,5.03315,5.03327,5.02607,5.02926,56000000.0
2008-08-21 08:40:00,5.02901,5.03003,5.02567,5.02982,58000000.0
2008-08-21 08:45:00,5.02895,5.0299,5.02515,5.02534,76000000.0
2008-08-21 08:50:00,5.02608,5.02997,5.02505,5.02643,81000000.0
2008-08-21 08:55:00,5.02431,5.02683,5.02177,5.02427,70000000.0
2008-08-21 09:00:00,5.02379,5.02938,5.02379,5.02862,62000000.0
2008-08-21 09:05:00,5.02816,5.03164,5.02724,5.02865,66000000.0
2008-08-21 09:10:00,5.02632,5.02961,5.02552,5.02706,67000000.0
2008-08-21 09:15:00,5.02784,5.02894,5.02566,5.02798,72000000.0
2008-08-21 09:20:00,5.02815,5.02966,5.02625,5.027,74000000.0
2008-08-21 09:25:00,5.02717,5.02848,5.02605,5.02746,68000000.0
2008-08-21 09:30:00,5.02898,5.03236,5.0273,5.03048,69000000.0
2008-08-21 09:35:00,5.02942,5.0356,5.02789,5.03485,85000000.0
2008-08-21 09:40:00,5.03342,5.03504,5.03284,5.03354,74000000.0
2008-08-21 09:45:00,5.03465,5.03829,5.03193,5.03617,76000000.0
2008-08-21 09:50:00,5.03745,5.04012,5.0364,5.03885,74000000.0
2008-08-21 09:55:00,5.03888,5.03975,5.0378,5.03903,68000000.0
2008-08-21 10:00:00,5.03904,5.03908,5.03363,5.03585,75000000.0
2008-08-21 10:05:00,5.03675,5.03675,5.03449,5.03484,50000000.0
2008-08-21 10:10:00,5.03496,5.03628,5.03456,5.03597,70000000.0
2008-08-21 10:15:00,5.0366,5.03697,5.03388,5.03519,74000000.0
2008-08-21 10:20:00,5.03466,5.03507,5.03288,5.03485,60000000.0
2008-08-21 10:25:00,5.03392,5.03488,5.03242,5.03355,60000000.0
2008-08-21 10:30:00,5.03428,5.03748,5.03238,5.03717,57000000.0
2008-08-21 10:35:00,5.03709,5.04313,5.03709,5.04313,72000000.0
2008-08-21 10:40:00,5.04162,5.0431,5.03941,5.0398,62000000.0
2008-08-21 10:45:00,5.04033,5.04201,5.0394,5.03955,55000000.0
2008-08-21 10:50:00,5.04055,5.04107,5.03893,5.04049,72000000.0
2008-08-21 10:55:00,5.04067,5.04094,5.03607,5.03672,49000000.0
2008-08-21 11:00:00,5.03524,5.0379,5.03515,5.03632,61000000.0
2008-08-21 11:05:00,5.03662,5.03909,5.03416,5.03882,71000000.0
2008-08-21 11:10:00,5.03847,5.04031,5.03777,5.03861,67000000.0
2008-08-21 11:15:00,5.03937,5.04317,5.03874,5.04112,63000000.0
2008-08-21 11:20:00,5.04147,5.04197,5.0393,5.0409,76000000.0
2008-08-21 11:25:00,5.04043,5.04196,5.03996,5.04098,64000000.0
2008-08-21 11:30:00,5.04051,5.0418,5.03802,5.03847,74000000.0
2008-08-21 11:35:00,5.03861,5.0421,5.03827,5.0421,60000000.0
2008-08-21 11:40:00,5.04242,5.04246,5.04066,5.04154,64000000.0
2008-08-21 11:45:00,5.04187,5.05138,5.04103,5.05109,62000000.0
2008-08-21 11:50:00,5.05177,5.05307,5.04803,5.04847,68000000.0
2008-08-21 11:55:00,5.04815,5.05011,5.04758,5.05011,52000000.0
2008-08-21 12:00:00,5.04826,5.04977,5.04689,5.04882,63000000.0
2008-08-21 12:05:00,5.0486,5.04944,5.04608,5.04707,61000000.0
2008-08-21 12:10:00,5.04859,5.05107,5.04718,5.05018,63000000.0
2008-08-21 12:15:00,5.05048,5.05087,5.0455,5.0455,56000000.0
2008-08-21 12:20:00,5.04606,5.04817,5.04487,5.04579,70000000.0
2008-08-21 12:25:00,5.04457,5.04636,5.04418,5.04569,57000000.0
2008-08-21 12:30:00,5.04649,5.04889,5.04489,5.04739,61000000.0
2008-08-21 12:35:00,5.0483,5.05047,5.04735,5.04911,64000000.0
2008-08-21 12:40:00,5.04867,5.04961,5.04422,5.04422,70000000.0
2008-08-21 12:45:00,5.04578,5.04586,5.04357,5.04583,65000000.0
2008-08-21 12:50:00,5.0451,5.04728,5.04258,5.04373,66000000.0
2008-08-21 12:55:00,5.04337,5.04488,5.04089,5.0427,62000000.0
2008-08-21 13:00:00,5.0424,5.04375,5.03777,5.04145,81000000.0
2008-08-21 13:05:00,5.04144,5.04256,5.03742,5.03864,77000000.0
2008-08-21 13:10:00,5.03887,5.04109,5.03767,5.03891,79000000.0
2008-08-21 13:15:00,5.03865,5.04261,5.03862,5.03989,63000000.0
2008-08-21 13:20:00,5.04003,5.04077,5.03834,5.0403,78000000.0
2008-08-21 13:25:00,5.03918,5.04039,5.03627,5.03781,62000000.0
2008-08-21 13:30:00,5.03814,5.03822,5.035,5.03637,55000000.0
2008-08-21 13:35:00,5.0364,5.03852,5.03637,5.03646,65000000.0
2008-08-21 13:40:00,5.03739,5.03795,5.03164,5.03192,55000000.0
2008-08-21 13:45:00,5.03126,5.0329,5.02643,5.02738,64000000.0
2008-08-21 13:50:00,5.02819,5.03171,5.0271,5.03043,58000000.0
2008-08-21 13:55:00,5.02993,5.0321,5.02887,5.02927,59000000.0
2008-08-21 14:00:00,5.02915,5.03348,5.02849,5.03263,72000000.0
2008-08-21 14:05:00,5.03282,5.03375,5.02975,5.03091,60000000.0
2008-08-21 14:10:00,5.03133,5.03238,5.02874,5.02926,56000000.0
2008-08-21 14:15:00,5.02961,5.02972,5.02688,5.02941,76000000.0
2008-08-21 14:20:00,5.02969,5.03024,5.02609,5.0283,52000000.0
2008-08-21 14:25:00,5.02734,5.03209,5.02693,5.03002,65000000.0
2008-08-21 14:30:00,5.03207,5.03742,5.03142,5.03339,60000000.0
2008-08-21 14:35:00,5.03428,5.03954,5.033,5.03635,63000000.0
2008-08-21 14:40:00,5.03634,5.03656,5.03316,5.03483,77000000.0
2008-08-21 14:45:00,5.03517,5.03569,5.0299,5.03108,56000000.0
2008-08-21 14:50:00,5.02979,5.03108,5.02082,5.023,60000000.0
2008-08-21 14:55:00,5.02418,5.02592,5.02301,5.02569,71000000.0
2008-08-21 15:00:00,5.02533,5.02533,5.01766,5.01766,76000000.0
2008-08-21 15:05:00,5.01866,5.02178,5.01754,5.02144,68000000.0
2008-08-21 15:10:00,5.02072,5.02464,5.01795,5.02317,61000000.0
2008-08-21 15:15:00,5.02414,5.02569,5.02188,5.02301,68000000.0
2008-08-21 15:20:00,5.02288,5.02447,5.01869,5.02072,59000000.0
2008-08-21 15:25:00,5.02083,5.02152,5.01748,5.01799,71000000.0
2008-08-21 15:30:00,5.01681,5.02204,5.01544,5.02111,68000000.0
2008-08-21 15:35:00,5.02229,5.02301,5.02009,5.02016,52000000.0
2008-08-21 15:40:00,5.02189,5.02541,5.02043,5.02287,62000000.0
2008-08-21 15:45:00,5.02183,5.02359,5.01992,5.02232,81000000.0
2008-08-21 15:50:00,5.02148,5.02329,5.02,5.02199,75000000.0
2008-08-21 15:55:00,5.01969,5.02092,5.01679,5.01812,74000000.0
2008-08-21 16:00:00,5.01632,5.01741,5.0131,5.01708,61000000.0
2008-08-21 16:05:00,5.01621,5.01622,5.01282,5.01526,70000000.0
2008-08-21 16:10:00,5.01504,5.01517,5.00938,5.01025,64000000.0
2008-08-21 16:15:00,5.01193,5.01459,5.00995,5.01344,66000000.0
2008-08-21 16:20:00,5.01391,5.01426,5.01141,5.01216,65000000.0
2008-08-21 16:25:00,5.01285,5.01353,5.01085,5.01226,51000000.0
2008-08-21 16:30:00,5.01299,5.01388,5.00945,5.01278,53000000.0
2008-08-21 16:35:00,5.01339,5.01639,5.01339,5.01498,78000000.0
2008-08-21 16:40:00,5.01464,5.01542,5.00736,5.0096,86000000.0
2008-08-21 16:45:00,5.00961,5.01018,5.00439,5.00562,59000000.0
2008-08-21 16:50:00,5.00627,5.00658,5.0029,5.00597,66000000.0
2008-08-21 16:55:00,5.00478,5.00725,5.00333,5.00638,52000000.0
2008-08-21 17:00:00,5.00569,5.00618,5.001,5.00387,62000000.0
2008-08-21 17:05:00,5.00468,5.00468,5.00085,5.00282,73000000.0
2008-08-21 17:10:00,5.00294,5.00559,5.00212,5.00525,57000000.0
2008-08-21 17:15:00,5.00356,5.00637,5.00234,5.00623,71000000.0
2008-08-21 17:20:00,5.00532,5.00894,5.00502,5.00778,55000000.0
2008-08-21 17:25:00,5.0078,5.01156,5.00729,5.00975,62000000.0
2008-08-21 17:30:00,5.01008,5.0115,5.00745,5.00782,63000000.0
2008-08-21 17:35:00,5.00839,5.00949,5.00469,5.00833,64000000.0
2008-08-21 17:40:00,5.00965,5.01079,5.008,5.00903,76000000.0
2008-08-21 17:45:00,5.01093,5.01144,5.008,5.008,60000000.0
2008-08-21 17:50:00,5.00812,5.00978,5.00626,5.00755,86000000.0
2008-08-21 17:55:00,5.00858,5.00973,5.0073,5.0084,66000000.0
2008-08-21 18:00:00,5.00853,5.01249,5.00792,5.01166,72000000.0
2008-08-21 18:05:00,5.0114,5.01271,5.00936,5.01033,73000000.0
2008-08-21 18:10:00,5.00919,5.01123,5.00899,5.00931,58000000.0
2008-08-21 18:15:00,5.00849,5.01207,5.00834,5.01172,61000000.0
2008-08-21 18:20:00,5.01099,5.01255,5.01003,5.011,63000000.0
2008-08-21 18:25:00,5.01134,5.01134,5.00865,5.00906,67000000.0
2008-08-21 18:30:00,5.01036,5.01071,5.00875,5.00969,65000000.0
2008-08-21 18:35:00,5.01103,5.01178,5.00962,5.01001,76000000.0
2008-08-21 18:40:00,5.01033,5.01076,5.00763,5.00944,67000000.0
2008-08-21 18:45:00,5.00993,5.01027,5.00819,5.00961,66000000.0
2008-08-21 18:50:00,5.00913,5.01132,5.00789,5.00967,63000000.0
2008-08-21 18:55:00,5.00812,5.01088,5.00798,5.01088,71000000.0
2008-08-21 19:00:00,5.01064,5.01104,5.00863,5.00885,70000000.0
2008-08-21 19:05:00,5.00958,5.00993,5.00751,5.00983,76000000.0
2008-08-21 19:10:00,5.00934,5.01138,5.00805,5.01109,68000000.0
2008-08-21 19:15:00,5.01015,5.01397,5.01004,5.0133,61000000.0
2008-08-21 19:20:00,5.01211,5.01343,5.01106,5.01322,72000000.0
2008-08-21 19:25:00,5.01223,5.01303,5.00989,5.01098,62000000.0
2008-08-21 19:30:00,5.01086,5.01196,5.01008,5.01107,66000000.0
2008-08-21 19:35:00,5.0113,5.01393,5.01024,5.01308,63000000.0
2008-08-21 19:40:00,5.01221,5.01339,5.01064,5.01151,70000000.0
2008-08-21 19:45:00,5.01026,5.01286,5.01026,5.01137,70000000.0
2008-08-21 19:50:00,5.01156,5.01267,5.00817,5.00938,71000000.0
2008-08-21 19:55:00,5.00917,5.01203,5.00834,5.01072,68000000.0
2008-08-21 20:00:00,5.01057,5.01163,5.00916,5.01057,67000000.0
2008-08-21 20:05:00,5.01029,5.01149,5.00936,5.01079,65000000.0
2008-08-21 20:10:00,5.01022,5.01316,5.00976,5.01194,66000000.0
2008-08-21 20:15:00,5.0114,5.0125,5.00915,5.01063,64000000.0
2008-08-21 20:20:00,5.01071,5.01087,5.00813,5.00925,65000000.0
2008-08-21 20:25:00,5.00907,5.01111,5.00802,5.00824,63000000.0
2008-08-21 20:30:00,5.00839,5.01128,5.00732,5.00893,59000000.0
2008-08-21 20:35:00,5.00847,5.01123,5.00787,5.00939,70000000.0
2008-08-21 20:40:00,5.00966,5.01014,5.00747,5.00881,89000000.0
2008-08-21 20:45:00,5.00848,5.01032,5.00815,5.00892,67000000.0
2008-08-21 20:50:00,5.0085,5.01006,5.0079,5.0085,62000000.0
2008-08-21 20:55:00,5.00886,5.01001,5.00787,5.00865,65000000.0
2008-08-21 21:00:00,5.00898,5.00968,5.0074,5.0074,72000000.0
2008-08-21 21:05:00,5.0077,5.0086,5.00403,5.00403,66000000.0
2008-08-21 21:10:00,5.0043,5.00789,5.00383,5.00598,62000000.0
2008-08-21 21:15:00,5.00662,5.00737,5.00421,5.00465,68000000.0
2008-08-21 21:20:00,5.00503,5.00614,5.00388,5.00509,52000000.0
2008-08-21 21:25:00,5.00474,5.00616,5.00428,5.0049,58000000.0
2008-08-21 21:30:00,5.00468,5.00559,5.00405,5.00415,59000000.0
2008-08-21 21:35:00,5.00521,5.0059,5.00309,5.00401,88000000.0
2008-08-21 21:40:00,5.00459,5.00503,5.00311,5.00456,65000000.0
2008-08-21 21:45:00,5.00278,5.00461,5.00266,5.00351,62000000.0
2008-08-21 21:50:00,5.00402,5.00492,5.00256,5.00386,62000000.0
2008-08-21 21:55:00,5.00441,5.00452,5.00173,5.00173,72000000.0
2008-08-21 22:00:00,5.00264,5.00323,5.00107,5.00216,79000000.0
2008-08-21 22:05:00,5.00162,5.00241,4.99847,5.00117,67000000.0
2008-08-21 22:10:00,4.99994,5.00204,4.9995,5.00204,64000000.0
2008-08-21 22:15:00,5.00227,5.00235,4.99942,5.00115,69000000.0
2008-08-21 22:20:00,5.00098,5.00129,4.99879,4.99906,69000000.0
2008-08-21 22:25:00,4.99906,5.00139,4.9986,5.0007,63000000.0
2008-08-21 22:30:00,5.00021,5.00114,4.99904,4.99925,60000000.0
2008-08-21 22:35:00,5.00015,5.00075,4.99875,4.99941,56000000.0
2008-08-21 22:40:00,4.99992,5.00099,4.99843,5.00002,63000000.0
2008-08-21 22:45:00,4.99964,5.00127,4.9989,4.99977,68000000.0
2008-08-21 22:50:00,4.99984,5.00098,4.99908,5.00017,70000000.0
2008-08-21 22:55:00,5.00035,5.00102,4.99909,5.00009,64000000.0
2008-08-21 23:00:00,4.99843,5.00024,4.99816,4.99895,68000000.0
2008-08-21 23:05:00,4.99867,4.99971,4.99691,4.99904,60000000.0
2008-08-21 23:10:00,4.99859,4.99962,4.99739,4.99833,66000000.0
2008-08-21 23:15:00,4.99848,4.9996,4.99661,4.99697,65000000.0
2008-08-21 23:20:00,4.99827,4.99827,4.99612,4.99612,66000000.0
2008-08-21 23:25:00,4.99743,4.99865,4.99641,4.99847,64000000.0
2008-08-21 23:30:00,4.9974,5.00024,4.9974,4.99892,72000000.0
2008-08-21 23:35:00,4.99935,5.00148,4.99859,5.0008,62000000.0
2008-08-21 23:40:00,5.00105,5.00256,5.00001,5.0011,80000000.0
2008-08-21 23:45:00,5.00155,5.00274,5.00003,5.00267,76000000.0
2008-08-21 23:50:00,5.0014,5.00298,5.00115,5.00125,67000000.0
2008-08-21 23:55:00,5.00217,5.00254,5.00097,5.00145,76000000.0
2008-08-22 00:00:00,5.00034,5.00444,4.99933,5.00005,70000000.0
2008-08-22 00:05:00,5.00111,5.00158,4.99923,4.99991,62000000.0
2008-08-22 00:10:00,4.99956,5.00141,4.99949,5.00141,63000000.0
2008-08-22 00:15:00,5.00017,5.00157,4.99999,5.00116,65000000.0
2008-08-22 00:20:00,5.00121,5.00249,5.00069,5.0015,60000000.0
2008-08-22 00:25:00,5.00151,5.00244,5.00066,5.00198,66000000.0
2008-08-22 00:30:00,5.00199,5.00372,5.00107,5.00331,64000000.0
2008-08-22 00:35:00,5.00257,5.00449,5.00228,5.00375,80000000.0
2008-08-22 00:40:00,5.00356,5.00442,5.00279,5.00279,61000000.0
2008-08-22 00:45:00,5.0035,5.00514,5.00272,5.00356,63000000.0
2008-08-22 00:50:00,5.00441,5.00459,5.00081,5.00221,60000000.0
2008-08-22 00:55:00,5.00332,5.0055,5.00253,5.00437,66000000.0
2008-08-22 01:00:00,5.00508,5.00612,5.00389,5.00497,63000000.0
2008-08-22 01:05:00,5.00495,5.00573,5.00387,5.00479,70000000.0
2008-08-22 01:10:00,5.00502,5.00523,5.00341,5.00444,55000000.0
2008-08-22 01:15:00,5.00416,5.00438,5.00218,5.00404,63000000.0
2008-08-22 01:20:00,5.0038,5.00503,5.00296,5.00453,59000000.0
2008-08-22 01:25:00,5.00398,5.00489,5.00306,5.00465,70000000.0
2008-08-22 01:30:00,5.00379,5.00522,5.00288,5.00455,68000000.0
2008-08-22 01:35:00,5.00469,5.00512,5.00318,5.00413,71000000.0
2008-08-22 01:40:00,5.00504,5.00547,5.00332,5.00342,72000000.0
2008-08-22 01:45:00,5.00356,5.00499,5.00272,5.00363,68000000.0
2008-08-22 01:50:00,5.00388,5.00447,5.00278,5.00281,67000000.0
2008-08-22 01:55:00,5.00326,5.00434,5.0021,5.00431,61000000.0
2008-08-22 02:00:00,5.00314,5.00488,5.00271,5.00415,69000000.0
2008-08-22 02:05:00,5.00464,5.00543,5.00389,5.00463,73000000.0
2008-08-22 02:10:00,5.00452,5.00475,5.00296,5.00395,74000000.0
2008-08-22 02:15:00,5.00374,5.00399,5.00231,5.00316,70000000.0
2008-08-22 02:20:00,5.00292,5.0044,5.00157,5.00316,74000000.0
2008-08-22 02:25:00,5.00392,5.00597,5.00144,5.00574,59000000.0
2008-08-22 02:30:00,5.00488,5.00613,5.00445,5.00564,64000000.0
2008-08-22 02:35:00,5.00551,5.00702,5.00509,5.00669,71000000.0
2008-08-22 02:40:00,5.00694,5.00705,5.00516,5.00558,69000000.0
2008-08-22 02:45:00,5.00632,5.00724,5.00545,5.0065,69000000.0
2008-08-22 02:50:00,5.00626,5.00843,5.00582,5.00841,66000000.0
2008-08-22 02:55:00,5.0069,5.00864,5.00684,5.0083,65000000.0
2008-08-22 03:00:00,5.009,5.00949,5.00654,5.00802,67000000.0
2008-08-22 03:05:00,5.0073,5.00782,5.00431,5.00506,68000000.0
2008-08-22 03:10:00,5.00458,5.00647,5.00425,5.00603,80000000.0
2008-08-22 03:15:00,5.0052,5.00789,5.0052,5.00622,50000000.0
2008-08-22 03:20:00,5.00589,5.00773,5.00589,5.00633,62000000.0
2008-08-22 03:25:00,5.00664,5.00775,5.00585,5.00725,71000000.0
2008-08-22 03:30:00,5.00667,5.00853,5.00667,5.00772,68000000.0
2008-08-22 03:35:00,5.00795,5.00834,5.00641,5.00689,60000000.0
2008-08-22 03:40:00,5.00623,5.00721,5.00588,5.00654,82000000.0
2008-08-22 03:45:00,5.00589,5.00727,5.00548,5.00657,53000000.0
2008-08-22 03:50:00,5.00618,5.00845,5.00617,5.00827,74000000.0
2008-08-22 03:55:00,5.00754,5.00958,5.00707,5.0095,63000000.0
2008-08-22 04:00:00,5.00842,5.01001,5.00801,5.00919,70000000.0
2008-08-22 04:05:00,5.00973,5.00991,5.00853,5.00936,66000000.0
2008-08-22 04:10:00,5.00892,5.00928,5.00723,5.00824,77000000.0
2008-08-22 04:15:00,5.00885,5.00885,5.0059,5.00717,57000000.0
2008-08-22 04:20:00,5.00623,5.00787,5.00623,5.0069,62000000.0
2008-08-22 04:25:00,5.00721,5.00998,5.00668,5.0084,53000000.0
2008-08-22 04:30:00,5.00897,5.01032,5.00795,5.0089,66000000.0
2008-08-22 04:35:00,5.00999,5.01104,5.00837,5.0109,64000000.0
2008-08-22 04:40:00,5.00933,5.01066,5.00876,5.00909,54000000.0
2008-08-22 04:45:00,5.00955,5.00955,5.00832,5.00906,63000000.0
2008-08-22 04:50:00,5.00842,5.00999,5.0077,5.00854,71000000.0
2008-08-22 04:55:00,5.00871,5.01056,5.00856,5.01016,65000000.0
2008-08-22 05:00:00,5.01053,5.01074,5.00731,5.00857,62000000.0
2008-08-22 05:05:00,5.0085,5.0104,5.00786,5.00992,72000000.0
2008-08-22 05:10:00,5.0105,5.01082,5.00898,5.01044,59000000.0
2008-08-22 05:15:00,5.00945,5.01078,5.00804,5.00804,67000000.0
2008-08-22 05:20:00,5.00868,5.01208,5.00825,5.01142,79000000.0
2008-08-22 05:25:00,5.01065,5.01156,5.0091,5.01017,66000000.0
2008-08-22 05:30:00,5.00988,5.01119,5.00881,5.01056,76000000.0
2008-08-22 05:35:00,5.01072,5.01215,5.00967,5.01154,78000000.0
2008-08-22 05:40:00,5.01212,5.01274,5.01057,5.01212,61000000.0
2008-08-22 05:45:00,5.01231,5.01258,5.01089,5.01151,77000000.0
2008-08-22 05:50:00,5.01206,5.01209,5.01042,5.0117,62000000.0
2008-08-22 05:55:00,5.01051,5.01204,5.01012,5.01048,70000000.0
2008-08-22 06:00:00,5.0101,5.01152,5.00911,5.01072,77000000.0
2008-08-22 06:05:00,5.01035,5.01114,5.00931,5.01056,81000000.0
2008-08-22 06:10:00,5.00965,5.01063,5.00739,5.00815,73000000.0
2008-08-22 06:15:00,5.0088,5.00883,5.00498,5.0055,69000000.0
2008-08-22 06:20:00,5.00582,5.00582,5.00389,5.00465,68000000.0
2008-08-22 06:25:00,5.00517,5.00766,5.00455,5.00718,71000000.0
2008-08-22 06:30:00,5.00751,5.00843,5.00646,5.00704,58000000.0
2008-08-22 06:35:00,5.00768,5.0094,5.00646,5.0094,72000000.0
2008-08-22 06:40:00,5.00834,5.00956,5.00698,5.00818,71000000.0
2008-08-22 06:45:00,5.00807,5.00912,5.00699,5.0074,69000000.0
2008-08-22 06:50:00,5.00742,5.0087,5.00692,5.0084,56000000.0
2008-08-22 06:55:00,5.00842,5.00917,5.00734,5.00781,64000000.0
2008-08-22 07:00:00,5.00494,5.00905,5.00494,5.00819,58000000.0
2008-08-22 07:05:00,5.00797,5.00895,5.00689,5.0078,59000000.0
2008-08-22 07:10:00,5.00847,5.00912,5.00645,5.00742,82000000.0
2008-08-22 07:15:00,5.00695,5.00818,5.00559,5.00703,80000000.0
2008-08-22 07:20:00,5.00657,5.00779,5.00569,5.00605,76000000.0
2008-08-22 07:25:00,5.00687,5.00699,5.00514,5.0057,78000000.0
2008-08-22 07:30:00,5.00544,5.00696,5.00451,5.00563,61000000.0
2008-08-22 07:35:00,5.00584,5.00637,5.00388,5.00574,63000000.0
2008-08-22 07:40:00,5.00519,5.0054,4.99485,5.00437,55000000.0
2008-08-22 07:45:00,5.00429,5.00579,5.00363,5.00527,59000000.0
2008-08-22 07:50:00,5.00518,5.00587,5.00255,5.00368,67000000.0
2008-08-22 07:55:00,5.00349,5.00416,5.00191,5.00326,62000000.0
2008-08-22 08:00:00,5.0024,5.00476,5.00127,5.00423,65000000.0
2008-08-22 08:05:00,5.00371,5.00514,5.00354,5.00468,73000000.0
2008-08-22 08:10:00,5.00387,5.00738,5.00387,5.0059,58000000.0
2008-08-22 08:15:00,5.00621,5.01078,5.00481,5.00794,59000000.0
2008-08-22 08:20:00,5.00794,5.0083,5.00629,5.00731,64000000.0
2008-08-22 08:25:00,5.00728,5.00799,5.0054,5.0065,56000000.0
2008-08-22 08:30:00,5.00631,5.00769,5.00359,5.00441,62000000.0
2008-08-22 08:35:00,5.00342,5.00619,5.00285,5.00593,56000000.0
2008-08-22 08:40:00,5.00652,5.00705,5.00343,5.00387,58000000.0
2008-08-22 08:45:00,5.00378,5.00544,5.00321,5.00521,76000000.0
2008-08-22 08:50:00,5.00383,5.00637,5.00383,5.00505,81000000.0
2008-08-22 08:55:00,5.00444,5.00646,5.00304,5.00453,70000000.0
2008-08-22 09:00:00,5.00526,5.00526,5.00132,5.00336,62000000.0
2008-08-22 09:05:00,5.00222,5.00623,5.00202,5.00623,66000000.0
2008-08-22 09:10:00,5.00481,5.00591,5.00362,5.00465,67000000.0
2008-08-22 09:15:00,5.00379,5.00566,5.0026,5.00447,72000000.0
2008-08-22 09:20:00,5.00439,5.00686,5.00315,5.00671,74000000.0
2008-08-22 09:25:00,5.00454,5.00761,5.00409,5.0075,68000000.0
2008-08-22 09:30:00,5.00794,5.01075,5.00585,5.01014,69000000.0
2008-08-22 09:35:00,5.00969,5.01218,5.00737,5.0104,85000000.0
2008-08-22 09:40:00,5.01167,5.01509,5.0101,5.01437,74000000.0
2008-08-22 09:45:00,5.0153,5.01737,5.01098,5.01146,76000000.0
2008-08-22 09:50:00,5.01351,5.01524,5.01094,5.01183,74000000.0
2008-08-22 09:55:00,5.01176,5.01285,5.00996,5.0126,68000000.0
2008-08-22 10:00:00,5.01284,5.01701,5.01223,5.01339,75000000.0
2008-08-22 10:05:00,5.01453,5.01496,5.01172,5.01252,50000000.0
2008-08-22 10:10:00,5.01344,5.01357,5.01069,5.01243,70000000.0
2008-08-22 10:15:00,5.01396,5.01401,5.01104,5.01285,74000000.0
2008-08-22 10:20:00,5.01299,5.01584,5.01171,5.01559,60000000.0
2008-08-22 10:25:00,5.01547,5.01785,5.01436,5.01755,60000000.0
2008-08-22 10:30:00,5.01802,5.01921,5.0166,5.01751,57000000.0
2008-08-22 10:35:00,5.01733,5.0202,5.01572,5.02007,72000000.0
2008-08-22 10:40:00,5.01956,5.02296,5.01956,5.02214,62000000.0
2008-08-22 10:45:00,5.02187,5.0225,5.01957,5.02179,55000000.0
2008-08-22 10:50:00,5.02125,5.02172,5.01688,5.01688,72000000.0
2008-08-22 10:55:00,5.01809,5.0221,5.01716,5.0221,49000000.0
2008-08-22 11:00:00,5.02145,5.02543,5.02064,5.02322,61000000.0
2008-08-22 11:05:00,5.02416,5.02456,5.01975,5.02041,71000000.0
2008-08-22 11:10:00,5.02033,5.02228,5.01888,5.0206,67000000.0
2008-08-22 11:15:00,5.01951,5.02127,5.01882,5.02026,63000000.0
2008-08-22 11:20:00,5.01887,5.02275,5.01865,5.02179,76000000.0
2008-08-22 11:25:00,5.02167,5.02167,5.01806,5.02139,64000000.0
2008-08-22 11:30:00,5.02175,5.02186,5.01953,5.02096,74000000.0
2008-08-22 11:35:00,5.02089,5.02241,5.01894,5.01988,60000000.0
2008-08-22 11:40:00,5.02137,5.02299,5.01987,5.0224,64000000.0
2008-08-22 11:45:00,5.02259,5.02345,5.0209,5.0215,62000000.0
2008-08-22 11:50:00,5.02305,5.02334,5.01969,5.0206,68000000.0
2008-08-22 11:55:00,5.02071,5.02396,5.01981,5.02271,52000000.0
2008-08-22 12:00:00,5.02323,5.02727,5.02198,5.0263,63000000.0
2008-08-22 12:05:00,5.02665,5.02897,5.02498,5.02607,61000000.0
2008-08-22 12:10:00,5.02578,5.02783,5.0241,5.02619,63000000.0
2008-08-22 12:15:00,5.02434,5.02613,5.02326,5.0245,56000000.0
2008-08-22 12:20:00,5.02456,5.02737,5.02382,5.02527,70000000.0
2008-08-22 12:25:00,5.02586,5.02732,5.02437,5.02613,57000000.0
2008-08-22 12:30:00,5.0257,5.02681,5.02349,5.02607,61000000.0
2008-08-22 12:35:00,5.02563,5.02574,5.02307,5.02436,64000000.0
2008-08-22 12:40:00,5.02563,5.02563,5.02268,5.02407,70000000.0
2008-08-22 12:45:00,5.02374,5.02467,5.02247,5.02381,65000000.0
2008-08-22 12:50:00,5.02272,5.0245,5.0197,5.02149,66000000.0
2008-08-22 12:55:00,5.02188,5.02237,5.01859,5.02014,62000000.0
2008-08-22 13:00:00,5.01948,5.02104,5.01447,5.01579,81000000.0
2008-08-22 13:05:00,5.01527,5.0157,5.01243,5.01457,77000000.0
2008-08-22 13:10:00,5.01463,5.01606,5.01282,5.0151,79000000.0
2008-08-22 13:15:00,5.01585,5.01644,5.01328,5.01433,63000000.0
2008-08-22 13:20:00,5.01516,5.01606,5.0132,5.01574,78000000.0
2008-08-22 13:25:00,5.01428,5.02195,5.01428,5.02132,62000000.0
2008-08-22 13:30:00,5.02028,5.02418,5.02019,5.0239,55000000.0
2008-08-22 13:35:00,5.02372,5.02859,5.02269,5.02687,65000000.0
2008-08-22 13:40:00,5.02824,5.02824,5.02456,5.02605,55000000.0
2008-08-22 13:45:00,5.02425,5.03284,5.02407,5.03131,64000000.0
2008-08-22 13:50:00,5.03133,5.03352,5.02769,5.03352,58000000.0
2008-08-22 13:55:00,5.03363,5.03365,5.02949,5.0327,59000000.0
2008-08-22 14:00:00,5.03307,5.03458,5.02945,5.0342,72000000.0
2008-08-22 14:05:00,5.03548,5.03738,5.0338,5.03478,60000000.0
2008-08-22 14:10:00,5.03393,5.03397,5.02964,5.03266,56000000.0
2008-08-22 14:15:00,5.03256,5.03348,5.02933,5.03097,76000000.0
2008-08-22 14:20:00,5.03007,5.03086,5.02536,5.02536,52000000.0
2008-08-22 14:25:00,5.02649,5.02859,5.02597,5.02772,65000000.0
2008-08-22 14:30:00,5.02656,5.03054,5.02651,5.02868,60000000.0
2008-08-22 14:35:00,5.03041,5.03265,5.02891,5.02944,63000000.0
2008-08-22 14:40:00,5.03009,5.03231,5.02672,5.02736,77000000.0
2008-08-22 14:45:00,5.02658,5.0308,5.02658,5.0308,56000000.0
2008-08-22 14:50:00,5.03091,5.03167,5.02768,5.02866,60000000.0
2008-08-22 14:55:00,5.03048,5.03132,5.02883,5.03091,71000000.0
2008-08-22 15:00:00,5.02983,5.03138,5.02831,5.02998,76000000.0
2008-08-22 15:05:00,5.02925,5.02975,5.02668,5.02813,68000000.0
2008-08-22 15:10:00,5.02871,5.02871,5.02165,5.0261,61000000.0
2008-08-22 15:15:00,5.02414,5.02594,5.02232,5.02398,68000000.0
2008-08-22 15:20:00,5.0249,5.02788,5.02353,5.02788,59000000.0
2008-08-22 15:25:00,5.02658,5.02858,5.02517,5.02667,71000000.0
2008-08-22 15:30:00,5.02692,5.02906,5.02554,5.02787,68000000.0
2008-08-22 15:35:00,5.02691,5.03002,5.02641,5.02908,52000000.0
2008-08-22 15:40:00,5.02792,5.03106,5.02792,5.02994,62000000.0
2008-08-22 15:45:00,5.03001,5.03181,5.02832,5.03148,81000000.0
2008-08-22 15:50:00,5.03089,5.03089,5.02816,5.02935,75000000.0
2008-08-22 15:55:00,5.02767,5.02977,5.02695,5.02822,74000000.0
2008-08-22 16:00:00,5.02788,5.03084,5.02261,5.02401,61000000.0
2008-08-22 16:05:00,5.02284,5.027,5.02179,5.02293,70000000.0
2008-08-22 16:10:00,5.02166,5.0247,5.02083,5.02335,64000000.0
2008-08-22 16:15:00,5.02476,5.02877,5.02387,5.02872,66000000.0
2008-08-22 16:20:00,5.0279,5.03075,5.0273,5.02985,65000000.0
2008-08-22 16:25:00,5.03018,5.03018,5.0266,5.02868,51000000.0
2008-08-22 16:30:00,5.0284,5.02935,5.027,5.02783,53000000.0
2008-08-22 16:35:00,5.0289,5.03049,5.02769,5.03049,78000000.0
2008-08-22 16:40:00,5.03057,5.03255,5.02859,5.03255,86000000.0
2008-08-22 16:45:00,5.0304,5.03226,5.02939,5.03044,59000000.0
2008-08-22 16:50:00,5.02871,5.03313,5.02861,5.03017,66000000.0
2008-08-22 16:55:00,5.0294,5.03092,5.02796,5.02883,52000000.0
2008-08-22 17:00:00,5.02904,5.03778,5.0282,5.03695,62000000.0
2008-08-22 17:05:00,5.03644,5.03707,5.03112,5.03332,73000000.0
2008-08-22 17:10:00,5.03288,5.03422,5.03179,5.03346,57000000.0
2008-08-22 17:15:00,5.03446,5.03554,5.03298,5.03373,71000000.0
2008-08-22 17:20:00,5.03315,5.03931,5.03285,5.0366,55000000.0
2008-08-22 17:25:00,5.03715,5.03824,5.03544,5.03794,62000000.0
2008-08-22 17:30:00,5.03829,5.03925,5.03669,5.0375,63000000.0
2008-08-22 17:35:00,5.03789,5.04028,5.03627,5.0367,64000000.0
2008-08-22 17:40:00,5.03815,5.03817,5.03376,5.03659,76000000.0
2008-08-22 17:45:00,5.03727,5.03886,5.03434,5.03489,60000000.0
2008-08-22 17:50:00,5.03532,5.03629,5.03411,5.03609,86000000.0
2008-08-22 17:55:00,5.03529,5.03529,5.03204,5.03369,66000000.0
2008-08-22 18:00:00,5.03269,5.03397,5.03109,5.03237,72000000.0
2008-08-22 18:05:00,5.03151,5.03228,5.0286,5.0303,73000000.0
2008-08-22 18:10:00,5.03091,5.03242,5.0306,5.03163,58000000.0
2008-08-22 18:15:00,5.0309,5.03391,5.03045,5.0324,61000000.0
2008-08-22 18:20:00,5.03317,5.03332,5.03057,5.03165,63000000.0
2008-08-22 18:25:00,5.03183,5.03209,5.02963,5.0306,67000000.0
2008-08-22 18:30:00,5.03051,5.03101,5.02914,5.03036,65000000.0
2008-08-22 18:35:00,5.03031,5.03031,5.02638,5.0274,76000000.0
2008-08-22 18:40:00,5.02605,5.02959,5.02592,5.0282,67000000.0
2008-08-22 18:45:00,5.02956,5.03126,5.02828,5.02998,66000000.0
2008-08-22 18:50:00,5.03018,5.0307,5.02845,5.03015,63000000.0
2008-08-22 18:55:00,5.03028,5.03092,5.02807,5.0305,71000000.0
2008-08-22 19:00:00,5.0312,5.03327,5.0297,5.03154,70000000.0
2008-08-22 19:05:00,5.03233,5.03689,5.03132,5.03689,76000000.0
2008-08-22 19:10:00,5.03696,5.0375,5.03454,5.03554,68000000.0
2008-08-22 19:15:00,5.03564,5.03648,5.03293,5.03464,61000000.0
2008-08-22 19:20:00,5.03384,5.03569,5.03313,5.035,72000000.0
2008-08-22 19:25:00,5.03497,5.03596,5.03352,5.03456,62000000.0
2008-08-22 19:30:00,5.03463,5.03719,5.03361,5.03503,66000000.0
2008-08-22 19:35:00,5.03514,5.0354,5.03282,5.03408,63000000.0
2008-08-22 19:40:00,5.03399,5.03497,5.03271,5.03323,70000000.0
2008-08-22 19:45:00,5.03264,5.03447,5.03249,5.03294,70000000.0
2008-08-22 19:50:00,5.03287,5.03488,5.03103,5.03415,71000000.0
2008-08-22 19:55:00,5.03399,5.03716,5.03331,5.03598,68000000.0
2008-08-22 20:00:00,5.03566,5.03648,5.03398,5.0341,67000000.0
2008-08-22 20:05:00,5.03512,5.03773,5.03427,5.03612,65000000.0
2008-08-22 20:10:00,5.03715,5.03973,5.0368,5.03812,66000000.0
2008-08-22 20:15:00,5.0391,5.04047,5.03751,5.04047,64000000.0
2008-08-22 20:20:00,5.03865,5.04436,5.03865,5.04317,65000000.0
2008-08-22 20:25:00,5.04243,5.04434,5.04036,5.04229,63000000.0
2008-08-22 20:30:00,5.04135,5.04351,5.04118,5.04234,59000000.0
2008-08-22 20:35:00,5.04326,5.04397,5.04129,5.04349,70000000.0
2008-08-22 20:40:00,5.04337,5.0472,5.04241,5.04709,89000000.0
2008-08-22 20:45:00,5.04536,5.04664,5.04324,5.04385,67000000.0
2008-08-22 20:50:00,5.044,5.04476,5.04207,5.04214,62000000.0
2008-08-22 20:55:00,5.04259,5.0428,5.03959,5.04216,65000000.0
2008-08-22 21:00:00,5.04159,5.04535,5.04159,5.04366,72000000.0
2008-08-22 21:05:00,5.04194,5.04361,5.04141,5.04252,66000000.0
2008-08-22 21:10:00,5.04199,5.04341,5.04132,5.04341,62000000.0
2008-08-22 21:15:00,5.04282,5.04434,5.04213,5.04265,68000000.0
2008-08-22 21:20:00,5.04417,5.04437,5.04264,5.04294,52000000.0
2008-08-22 21:25:00,5.04245,5.04349,5.04062,5.04064,58000000.0
2008-08-22 21:30:00,5.04184,5.04296,5.04067,5.0427,59000000.0
2008-08-22 21:35:00,5.04158,5.04364,5.04141,5.04246,88000000.0
2008-08-22 21:40:00,5.04189,5.04343,5.04142,5.04273,65000000.0
2008-08-22 21:45:00,5.04186,5.04321,5.04139,5.04314,62000000.0
2008-08-22 21:50:00,5.04343,5.04343,5.04124,5.042,62000000.0
2008-08-22 21:55:00,5.04194,5.04338,5.04136,5.04216,72000000.0
2008-08-22 22:00:00,5.04267,5.04327,5.04116,5.04162,79000000.0
2008-08-22 22:05:00,5.04279,5.0433,5.04176,5.04302,67000000.0
2008-08-22 22:10:00,5.04243,5.04348,5.04157,5.04224,64000000.0
2008-08-22 22:15:00,5.04237,5.04292,5.04148,5.04242,69000000.0
2008-08-22 22:20:00,5.04208,5.04312,5.04112,5.04176,69000000.0
2008-08-22 22:25:00,5.04169,5.04268,5.03982,5.04088,63000000.0
2008-08-22 22:30:00,5.04077,5.04082,5.03871,5.04068,60000000.0
2008-08-22 22:35:00,5.03946,5.0413,5.03885,5.04089,56000000.0
2008-08-22 22:40:00,5.04079,5.04083,5.03935,5.04001,63000000.0
2008-08-22 22:45:00,5.03988,5.04053,5.03838,5.03884,68000000.0
2008-08-22 22:50:00,5.03805,5.03923,5.03748,5.03796,70000000.0
2008-08-22 22:55:00,5.03848,5.04145,5.03565,5.03708,64000000.0
2008-08-25 02:00:00,5.04085,5.04426,5.03896,5.04426,61000000.0
2008-08-25 02:05:00,5.04483,5.0494,5.04419,5.04817,67000000.0
2008-08-25 02:10:00,5.04784,5.05308,5.0474,5.05117,68000000.0
2008-08-25 02:15:00,5.05294,5.05831,5.05161,5.05806,72000000.0
2008-08-25 02:20:00,5.05916,5.0593,5.05505,5.05685,71000000.0
2008-08-25 02:25:00,5.05732,5.06002,5.05477,5.05763,68000000.0
2008-08-25 02:30:00,5.05868,5.06219,5.05773,5.06064,70000000.0
2008-08-25 02:35:00,5.0593,5.06007,5.05776,5.05961,59000000.0
2008-08-25 02:40:00,5.05947,5.06119,5.05658,5.05784,63000000.0
2008-08-25 02:45:00,5.05798,5.05901,5.05715,5.05796,55000000.0
2008-08-25 02:50:00,5.05773,5.05932,5.05617,5.05831,70000000.0
2008-08-25 02:55:00,5.0582,5.0605,5.05778,5.0584,63000000.0
2008-08-25 03:00:00,5.05871,5.06003,5.05829,5.0588,66000000.0
2008-08-25 03:05:00,5.05802,5.05886,5.05597,5.05695,60000000.0
2008-08-25 03:10:00,5.05756,5.05756,5.05432,5.05579,63000000.0
2008-08-25 03:15:00,5.05577,5.05969,5.05519,5.0588,61000000.0
2008-08-25 03:20:00,5.05917,5.05989,5.05704,5.05879,80000000.0
2008-08-25 03:25:00,5.05815,5.05923,5.05712,5.05795,64000000.0
2008-08-25 03:30:00,5.05891,5.05991,5.057,5.05814,66000000.0
2008-08-25 03:35:00,5.05789,5.05854,5.05641,5.05685,60000000.0
2008-08-25 03:40:00,5.05699,5.05789,5.05508,5.05683,65000000.0
2008-08-25 03:45:00,5.05652,5.05704,5.05352,5.05428,63000000.0
2008-08-25 03:50:00,5.05564,5.05674,5.0541,5.05521,62000000.0
2008-08-25 03:55:00,5.05529,5.05594,5.0533,5.05446,70000000.0
2008-08-25 04:00:00,5.05445,5.05604,5.05392,5.05543,76000000.0
2008-08-25 04:05:00,5.05621,5.05686,5.05464,5.0556,67000000.0
2008-08-25 04:10:00,5.05554,5.05617,5.05382,5.05515,76000000.0
2008-08-25 04:15:00,5.05436,5.05864,5.05436,5.05753,80000000.0
2008-08-25 04:20:00,5.0577,5.05811,5.05618,5.05764,62000000.0
2008-08-25 04:25:00,5.05782,5.05815,5.05578,5.0564,72000000.0
2008-08-25 04:30:00,5.05623,5.05729,5.0544,5.05456,64000000.0
2008-08-25 04:35:00,5.05543,5.05763,5.05539,5.05668,66000000.0
2008-08-25 04:40:00,5.05616,5.05686,5.05497,5.05585,65000000.0
2008-08-25 04:45:00,5.05565,5.05639,5.05372,5.05538,66000000.0
2008-08-25 04:50:00,5.05487,5.05547,5.0539,5.05446,60000000.0
2008-08-25 04:55:00,5.05395,5.056,5.05375,5.05599,68000000.0
2008-08-25 05:00:00,5.05542,5.05616,5.05419,5.05554,64000000.0
2008-08-25 05:05:00,5.05517,5.05613,5.05447,5.0548,70000000.0
2008-08-25 05:10:00,5.05433,5.05542,5.05352,5.05445,68000000.0
2008-08-25 05:15:00,5.05474,5.05522,5.05342,5.05385,63000000.0
2008-08-25 05:20:00,5.05395,5.05521,5.05303,5.05424,56000000.0
2008-08-25 05:25:00,5.05425,5.05448,5.0525,5.05442,60000000.0
2008-08-25 05:30:00,5.05503,5.05545,5.05362,5.05456,63000000.0
2008-08-25 05:35:00,5.05538,5.05617,5.05401,5.05581,69000000.0
2008-08-25 05:40:00,5.05568,5.05718,5.05512,5.05718,69000000.0
2008-08-25 05:45:00,5.05615,5.059,5.05556,5.05813,64000000.0
2008-08-25 05:50:00,5.05811,5.0603,5.05739,5.05994,67000000.0
2008-08-25 05:55:00,5.0602,5.06283,5.05962,5.06066,79000000.0
2008-08-25 06:00:00,5.06152,5.06211,5.05933,5.06148,72000000.0
2008-08-25 06:05:00,5.06137,5.06166,5.05936,5.06109,62000000.0
2008-08-25 06:10:00,5.06011,5.06323,5.05971,5.06172,62000000.0
2008-08-25 06:15:00,5.06217,5.0628,5.0607,5.06211,65000000.0
2008-08-25 06:20:00,5.0619,5.06335,5.06087,5.06119,88000000.0
2008-08-25 06:25:00,5.06199,5.06332,5.06127,5.06198,59000000.0
2008-08-25 06:30:00,5.06164,5.06999,5.06164,5.06999,58000000.0
2008-08-25 06:35:00,5.06784,5.06932,5.06432,5.06461,52000000.0
2008-08-25 06:40:00,5.06442,5.06578,5.06194,5.06366,68000000.0
2008-08-25 06:45:00,5.06235,5.06489,5.06187,5.06302,62000000.0
2008-08-25 06:50:00,5.06265,5.06441,5.06203,5.06287,66000000.0
2008-08-25 06:55:00,5.06322,5.06422,5.06113,5.06149,72000000.0
2008-08-25 07:00:00,5.06302,5.06302,5.05784,5.05863,65000000.0
2008-08-25 07:05:00,5.06035,5.06106,5.05853,5.05944,62000000.0
2008-08-25 07:10:00,5.06081,5.06218,5.05882,5.05975,67000000.0
2008-08-25 07:15:00,5.06065,5.0638,5.06047,5.06274,89000000.0
2008-08-25 07:20:00,5.06347,5.06539,5.06249,5.06426,70000000.0
2008-08-25 07:25:00,5.06386,5.06431,5.06185,5.06237,59000000.0
2008-08-25 07:30:00,5.0632,5.06376,5.06017,5.06026,63000000.0
2008-08-25 07:35:00,5.05924,5.0612,5.05708,5.05814,65000000.0
2008-08-25 07:40:00,5.05816,5.06327,5.05766,5.06154,64000000.0
2008-08-25 07:45:00,5.06179,5.06325,5.05947,5.06071,66000000.0
2008-08-25 07:50:00,5.05921,5.06209,5.0588,5.06103,65000000.0
2008-08-25 07:55:00,5.06167,5.06398,5.06055,5.06398,67000000.0
2008-08-25 08:00:00,5.06314,5.06399,5.05932,5.05966,68000000.0
2008-08-25 08:05:00,5.06034,5.06163,5.05873,5.06061,71000000.0
2008-08-25 08:10:00,5.06235,5.06253,5.05748,5.05926,70000000.0
2008-08-25 08:15:00,5.05844,5.06083,5.0577,5.05918,70000000.0
2008-08-25 08:20:00,5.05907,5.06151,5.05825,5.06008,63000000.0
2008-08-25 08:25:00,5.06052,5.06279,5.05955,5.06183,66000000.0
2008-08-25 08:30:00,5.0623,5.0623,5.05875,5.05913,62000000.0
2008-08-25 08:35:00,5.06092,5.06136,5.05845,5.05883,72000000.0
2008-08-25 08:40:00,5.05886,5.05974,5.0575,5.05893,61000000.0
2008-08-25 08:45:00,5.05921,5.05954,5.05573,5.0577,68000000.0
2008-08-25 08:50:00,5.05695,5.05742,5.05321,5.05742,76000000.0
2008-08-25 08:55:00,5.05682,5.05895,5.05482,5.05583,70000000.0
2008-08-25 09:00:00,5.05544,5.05731,5.05426,5.05448,71000000.0
2008-08-25 09:05:00,5.05386,5.05597,5.05363,5.0551,63000000.0
2008-08-25 09:10:00,5.0542,5.0569,5.05361,5.05681,66000000.0
2008-08-25 09:15:00,5.05528,5.05644,5.05387,5.05461,67000000.0
2008-08-25 09:20:00,5.05427,5.05433,5.05097,5.05323,76000000.0
2008-08-25 09:25:00,5.0528,5.05321,5.05095,5.05189,65000000.0
2008-08-25 09:30:00,5.05255,5.05404,5.05118,5.05224,67000000.0
2008-08-25 09:35:00,5.05267,5.05279,5.05042,5.05208,63000000.0
2008-08-25 09:40:00,5.05311,5.05525,5.05172,5.05467,61000000.0
2008-08-25 09:45:00,5.05527,5.05544,5.05328,5.05335,58000000.0
2008-08-25 09:50:00,5.05308,5.05602,5.05265,5.05602,73000000.0
2008-08-25 09:55:00,5.05566,5.05655,5.05219,5.05313,72000000.0
2008-08-25 10:00:00,5.05367,5.05587,5.05311,5.05527,66000000.0
2008-08-25 10:05:00,5.05444,5.05636,5.05346,5.05595,86000000.0
2008-08-25 10:10:00,5.05509,5.05798,5.05479,5.05795,60000000.0
2008-08-25 10:15:00,5.05738,5.05813,5.0557,5.05662,76000000.0
2008-08-25 10:20:00,5.0574,5.05755,5.055,5.05566,64000000.0
2008-08-25 10:25:00,5.05625,5.05721,5.05483,5.0571,63000000.0
2008-08-25 10:30:00,5.05718,5.05718,5.05438,5.05489,62000000.0
2008-08-25 10:35:00,5.05596,5.05648,5.05359,5.05448,55000000.0
2008-08-25 10:40:00,5.05468,5.05494,5.05206,5.05367,71000000.0
2008-08-25 10:45:00,5.05316,5.05478,5.05169,5.05374,57000000.0
2008-08-25 10:50:00,5.0547,5.05536,5.05311,5.054,73000000.0
2008-08-25 10:55:00,5.05347,5.05448,5.05254,5.05348,62000000.0
2008-08-25 11:00:00,5.05422,5.05437,5.05194,5.05346,52000000.0
2008-08-25 11:05:00,5.05238,5.05384,5.05176,5.05329,66000000.0
2008-08-25 11:10:00,5.05356,5.05451,5.05209,5.05397,59000000.0
2008-08-25 11:15:00,5.05352,5.05469,5.05187,5.05187,86000000.0
2008-08-25 11:20:00,5.05359,5.05379,5.05185,5.05286,78000000.0
2008-08-25 11:25:00,5.05348,5.05361,5.05179,5.05202,53000000.0
2008-08-25 11:30:00,5.05338,5.0537,5.05143,5.05204,51000000.0
2008-08-25 11:35:00,5.0511,5.05204,5.04713,5.04836,65000000.0
2008-08-25 11:40:00,5.04842,5.05092,5.04784,5.04993,66000000.0
2008-08-25 11:45:00,5.05101,5.05122,5.04875,5.0505,64000000.0
2008-08-25 11:50:00,5.04914,5.05043,5.04559,5.04641,70000000.0
2008-08-25 11:55:00,5.04704,5.04818,5.04525,5.0476,61000000.0
2008-08-25 12:00:00,5.04654,5.0471,5.04201,5.04438,74000000.0
2008-08-25 12:05:00,5.04504,5.0463,5.04379,5.04526,75000000.0
2008-08-25 12:10:00,5.04548,5.04659,5.04446,5.04603,81000000.0
2008-08-25 12:15:00,5.04604,5.04604,5.04182,5.04341,62000000.0
2008-08-25 12:20:00,5.04321,5.04559,5.04321,5.04492,52000000.0
2008-08-25 12:25:00,5.04432,5.0474,5.04408,5.04647,68000000.0
2008-08-25 12:30:00,5.04679,5.04802,5.04525,5.0462,71000000.0
2008-08-25 12:35:00,5.04559,5.04589,5.04362,5.04576,59000000.0
2008-08-25 12:40:00,5.04404,5.04554,5.04355,5.04535,68000000.0
2008-08-25 12:45:00,5.04336,5.0448,5.04259,5.04304,61000000.0
2008-08-25 12:50:00,5.04301,5.04499,5.04193,5.04411,68000000.0
2008-08-25 12:55:00,5.04414,5.04414,5.04144,5.04386,76000000.0
2008-08-25 13:00:00,5.0439,5.04551,5.04284,5.04427,71000000.0
2008-08-25 13:05:00,5.04493,5.04629,5.04378,5.04512,60000000.0
2008-08-25 13:10:00,5.04551,5.04855,5.04519,5.04735,56000000.0
2008-08-25 13:15:00,5.04677,5.04826,5.045,5.04572,77000000.0
2008-08-25 13:20:00,5.04674,5.04833,5.04424,5.04482,63000000.0
2008-08-25 13:25:00,5.0469,5.04762,5.04477,5.0468,60000000.0
2008-08-25 13:30:00,5.04751,5.04751,5.04524,5.04524,65000000.0
2008-08-25 13:35:00,5.04693,5.04727,5.0452,5.04572,52000000.0
2008-08-25 13:40:00,5.04569,5.04709,5.04504,5.04709,76000000.0
2008-08-25 13:45:00,5.04749,5.04749,5.0451,5.0463,56000000.0
2008-08-25 13:50:00,5.04606,5.04739,5.04458,5.04658,60000000.0
2008-08-25 13:55:00,5.0466,5.0485,5.04576,5.04713,72000000.0
2008-08-25 14:00:00,5.04566,5.0474,5.04515,5.04593,59000000.0
2008-08-25 14:05:00,5.04545,5.04662,5.04389,5.04533,58000000.0
2008-08-25 14:10:00,5.04439,5.04583,5.04099,5.04505,64000000.0
2008-08-25 14:15:00,5.04621,5.04621,5.04339,5.0444,55000000.0
2008-08-25 14:20:00,5.04422,5.04696,5.04302,5.04602,65000000.0
2008-08-25 14:25:00,5.04489,5.04691,5.04457,5.04457,55000000.0
2008-08-25 14:30:00,5.04555,5.04568,5.0403,5.04198,62000000.0
2008-08-25 14:35:00,5.04235,5.04235,5.03418,5.03515,78000000.0
2008-08-25 14:40:00,5.03634,5.03857,5.03518,5.03694,63000000.0
2008-08-25 14:45:00,5.03522,5.03673,5.03305,5.03651,79000000.0
2008-08-25 14:50:00,5.03531,5.03723,5.0335,5.03649,77000000.0
2008-08-25 14:55:00,5.03688,5.0372,5.03492,5.0372,81000000.0
2008-08-25 15:00:00,5.0371,5.04052,5.0371,5.04034,62000000.0
2008-08-25 15:05:00,5.04065,5.04065,5.03798,5.03937,66000000.0
2008-08-25 15:10:00,5.03802,5.0406,5.03761,5.03888,65000000.0
2008-08-25 15:15:00,5.03959,5.04323,5.03925,5.04206,70000000.0
2008-08-25 15:20:00,5.04154,5.04262,5.03994,5.04058,64000000.0
2008-08-25 15:25:00,5.03913,5.04027,5.03665,5.03665,61000000.0
2008-08-25 15:30:00,5.03769,5.04009,5.03685,5.03878,57000000.0
2008-08-25 15:35:00,5.03875,5.03967,5.03648,5.03813,70000000.0
2008-08-25 15:40:00,5.03718,5.03859,5.03563,5.03612,56000000.0
2008-08-25 15:45:00,5.03602,5.03654,5.03447,5.03525,63000000.0
2008-08-25 15:50:00,5.03443,5.03566,5.0311,5.0338,61000000.0
2008-08-25 15:55:00,5.03349,5.0354,5.03318,5.03483,63000000.0
2008-08-25 16:00:00,5.0342,5.03975,5.0342,5.03485,52000000.0
2008-08-25 16:05:00,5.03671,5.03935,5.03588,5.03809,68000000.0
2008-08-25 16:10:00,5.03852,5.04037,5.03674,5.03794,62000000.0
2008-08-25 16:15:00,5.03766,5.04048,5.03696,5.0402,64000000.0
2008-08-25 16:20:00,5.03869,5.04037,5.03734,5.03884,60000000.0
2008-08-25 16:25:00,5.03922,5.04296,5.03883,5.04107,74000000.0
2008-08-25 16:30:00,5.04056,5.04228,5.0392,5.04108,64000000.0
2008-08-25 16:35:00,5.04204,5.0437,5.0402,5.04208,76000000.0
2008-08-25 16:40:00,5.0422,5.04393,5.04149,5.04222,63000000.0
2008-08-25 16:45:00,5.04087,5.04314,5.03977,5.03988,67000000.0
2008-08-25 16:50:00,5.0416,5.04165,5.03886,5.04056,71000000.0
2008-08-25 16:55:00,5.04061,5.04198,5.03912,5.04183,61000000.0
2008-08-25 17:00:00,5.04101,5.04147,5.03949,5.04124,49000000.0
2008-08-25 17:05:00,5.04078,5.04289,5.04014,5.04046,72000000.0
2008-08-25 17:10:00,5.04132,5.04262,5.04048,5.04108,55000000.0
2008-08-25 17:15:00,5.04115,5.04279,5.04007,5.04059,62000000.0
2008-08-25 17:20:00,5.04082,5.04198,5.03878,5.03928,72000000.0
2008-08-25 17:25:00,5.04117,5.04125,5.03934,5.04016,57000000.0
2008-08-25 17:30:00,5.04043,5.04206,5.03959,5.04129,60000000.0
2008-08-25 17:35:00,5.04142,5.04254,5.04009,5.04009,60000000.0
2008-08-25 17:40:00,5.04111,5.04212,5.03908,5.03956,74000000.0
2008-08-25 17:45:00,5.03865,5.03925,5.03623,5.03739,70000000.0
2008-08-25 17:50:00,5.03741,5.03741,5.03288,5.03432,50000000.0
2008-08-25 17:55:00,5.03376,5.03582,5.03231,5.03293,75000000.0
2008-08-25 18:00:00,5.0333,5.03538,5.03289,5.03449,68000000.0
2008-08-25 18:05:00,5.03375,5.03457,5.03106,5.03219,74000000.0
2008-08-25 18:10:00,5.03322,5.03573,5.03222,5.03551,76000000.0
2008-08-25 18:15:00,5.03433,5.03505,5.03152,5.0336,74000000.0
2008-08-25 18:20:00,5.03367,5.03492,5.03136,5.0331,85000000.0
2008-08-25 18:25:00,5.03333,5.03622,5.03218,5.03517,69000000.0
2008-08-25 18:30:00,5.03508,5.0376,5.0348,5.03661,68000000.0
2008-08-25 18:35:00,5.03782,5.03967,5.03681,5.03822,74000000.0
2008-08-25 18:40:00,5.03845,5.03938,5.03719,5.03891,72000000.0
2008-08-25 18:45:00,5.03831,5.04074,5.03728,5.03945,67000000.0
2008-08-25 18:50:00,5.03949,5.04154,5.03858,5.03916,66000000.0
2008-08-25 18:55:00,5.03975,5.0419,5.03946,5.04151,62000000.0
2008-08-25 19:00:00,5.0417,5.04683,5.04035,5.04411,70000000.0
2008-08-25 19:05:00,5.04533,5.04864,5.04533,5.04656,81000000.0
2008-08-25 19:10:00,5.0452,5.04668,5.04417,5.04491,76000000.0
2008-08-25 19:15:00,5.04485,5.04712,5.04449,5.04598,58000000.0
2008-08-25 19:20:00,5.04556,5.04697,5.04493,5.04697,56000000.0
2008-08-25 19:25:00,5.04701,5.04943,5.04609,5.04831,62000000.0
2008-08-25 19:30:00,5.04687,5.04837,5.0456,5.04711,56000000.0
2008-08-25 19:35:00,5.04826,5.05294,5.04669,5.05122,64000000.0
2008-08-25 19:40:00,5.0505,5.05256,5.05024,5.05029,59000000.0
2008-08-25 19:45:00,5.05108,5.05108,5.04827,5.05005,58000000.0
2008-08-25 19:50:00,5.04957,5.05155,5.04808,5.05149,73000000.0
2008-08-25 19:55:00,5.05027,5.05184,5.04923,5.05139,65000000.0
2008-08-25 20:00:00,5.05046,5.05156,5.04881,5.05026,62000000.0
2008-08-25 20:05:00,5.05041,5.05173,5.04804,5.05095,67000000.0
2008-08-25 20:10:00,5.05105,5.05137,5.04865,5.05063,59000000.0
2008-08-25 20:15:00,5.04982,5.05124,5.04937,5.05008,55000000.0
2008-08-25 20:20:00,5.05041,5.05166,5.04919,5.0507,63000000.0
2008-08-25 20:25:00,5.05069,5.05125,5.04707,5.04827,61000000.0
2008-08-25 20:30:00,5.0479,5.04853,5.04601,5.04766,78000000.0
2008-08-25 20:35:00,5.04765,5.0481,5.04594,5.04677,76000000.0
2008-08-25 20:40:00,5.04736,5.04961,5.04607,5.04961,80000000.0
2008-08-25 20:45:00,5.0488,5.05166,5.04817,5.04918,82000000.0
2008-08-25 20:50:00,5.04813,5.04997,5.04778,5.04858,59000000.0
2008-08-25 20:55:00,5.04956,5.05007,5.04785,5.04837,58000000.0
2008-08-25 21:00:00,5.04836,5.05017,5.04751,5.04862,64000000.0
2008-08-25 21:05:00,5.0495,5.05011,5.04849,5.04977,56000000.0
2008-08-25 21:10:00,5.04957,5.05129,5.04877,5.05017,69000000.0
2008-08-25 21:15:00,5.04921,5.05195,5.04878,5.05073,71000000.0
2008-08-25 21:20:00,5.05087,5.05195,5.04991,5.05091,72000000.0
2008-08-25 21:25:00,5.0504,5.05195,5.04951,5.04996,58000000.0
2008-08-25 21:30:00,5.05093,5.05181,5.04944,5.05181,71000000.0
2008-08-25 21:35:00,5.05176,5.05176,5.04896,5.04932,68000000.0
2008-08-25 21:40:00,5.05068,5.05179,5.04901,5.05042,69000000.0
2008-08-25 21:45:00,5.05093,5.05171,5.05002,5.05072,73000000.0
2008-08-25 21:50:00,5.05173,5.05173,5.04918,5.05051,81000000.0
2008-08-25 21:55:00,5.04917,5.05049,5.04814,5.04885,77000000.0
2008-08-25 22:00:00,5.04911,5.05052,5.04863,5.0496,70000000.0
2008-08-25 22:05:00,5.05015,5.05044,5.04812,5.0484,62000000.0
2008-08-25 22:10:00,5.04949,5.04993,5.04769,5.04942,77000000.0
2008-08-25 22:15:00,5.04952,5.05017,5.04827,5.04941,61000000.0
2008-08-25 22:20:00,5.04971,5.0504,5.04701,5.04813,78000000.0
2008-08-25 22:25:00,5.04842,5.04923,5.04723,5.04853,76000000.0
2008-08-25 22:30:00,5.04809,5.04927,5.04748,5.04773,66000000.0
2008-08-25 22:35:00,5.0482,5.04961,5.04713,5.04842,79000000.0
2008-08-25 22:40:00,5.04959,5.05058,5.04813,5.04971,67000000.0
2008-08-25 22:45:00,5.05002,5.05127,5.04878,5.05015,59000000.0
2008-08-25 22:50:00,5.04972,5.05052,5.04806,5.04903,72000000.0
2008-08-25 22:55:00,5.04805,5.04996,5.04793,5.04912,62000000.0
2008-08-25 23:00:00,5.04841,5.05057,5.04841,5.0493,65000000.0
2008-08-25 23:05:00,5.04979,5.05017,5.0484,5.04942,71000000.0
2008-08-25 23:10:00,5.05004,5.0508,5.04897,5.04999,63000000.0
2008-08-25 23:15:00,5.04994,5.05093,5.04869,5.04979,54000000.0
2008-08-25 23:20:00,5.04919,5.04999,5.04825,5.04941,64000000.0
2008-08-25 23:25:00,5.04925,5.05025,5.04849,5.04914,66000000.0
2008-08-25 23:30:00,5.04934,5.05001,5.04879,5.04984,53000000.0
2008-08-25 23:35:00,5.05064,5.05131,5.04909,5.05004,62000000.0
2008-08-25 23:40:00,5.05082,5.05087,5.04921,5.05049,57000000.0
2008-08-25 23:45:00,5.05098,5.05113,5.04912,5.04995,77000000.0
2008-08-25 23:50:00,5.05025,5.05025,5.0486,5.04949,66000000.0
2008-08-25 23:55:00,5.04961,5.05015,5.04839,5.04989,70000000.0
2008-08-26 00:00:00,5.04979,5.04985,5.04828,5.04934,63000000.0
2008-08-26 00:05:00,5.04952,5.04952,5.04782,5.04853,74000000.0
2008-08-26 00:10:00,5.04878,5.04885,5.04779,5.04779,53000000.0
2008-08-26 00:15:00,5.04848,5.04893,5.0473,5.04853,82000000.0
2008-08-26 00:20:00,5.04803,5.04853,5.04692,5.04762,60000000.0
2008-08-26 00:25:00,5.04845,5.04933,5.04742,5.04866,68000000.0
2008-08-26 00:30:00,5.0489,5.04981,5.04789,5.04981,71000000.0
2008-08-26 00:35:00,5.0491,5.04979,5.04771,5.04865,62000000.0
2008-08-26 00:40:00,5.04849,5.04915,5.04787,5.04844,50000000.0
2008-08-26 00:45:00,5.04862,5.04903,5.04717,5.0476,80000000.0
2008-08-26 00:50:00,5.04738,5.04908,5.04736,5.04883,68000000.0
2008-08-26 00:55:00,5.04845,5.049,5.04745,5.04745,67000000.0
2008-08-26 01:00:00,5.04781,5.04854,5.0465,5.0482,65000000.0
2008-08-26 01:05:00,5.04787,5.04805,5.0459,5.04798,66000000.0
2008-08-26 01:10:00,5.04784,5.04861,5.04694,5.04861,69000000.0
2008-08-26 01:15:00,5.04767,5.05009,5.04755,5.04911,69000000.0
2008-08-26 01:20:00,5.04981,5.05073,5.0486,5.05025,71000000.0
2008-08-26 01:25:00,5.04995,5.05064,5.04919,5.04951,64000000.0
2008-08-26 01:30:00,5.05011,5.05097,5.04862,5.04937,59000000.0
2008-08-26 01:35:00,5.04893,5.05369,5.04884,5.05254,74000000.0
2008-08-26 01:40:00,5.05429,5.05817,5.05239,5.05817,70000000.0
2008-08-26 01:45:00,5.05834,5.06029,5.05733,5.05733,74000000.0
2008-08-26 01:50:00,5.05823,5.06023,5.05746,5.05964,73000000.0
2008-08-26 01:55:00,5.05868,5.05931,5.05755,5.05845,69000000.0
2008-08-26 02:00:00,5.05891,5.05964,5.05736,5.05898,61000000.0
2008-08-26 02:05:00,5.05897,5.06429,5.05766,5.06335,67000000.0
2008-08-26 02:10:00,5.06413,5.06633,5.06219,5.06625,68000000.0
2008-08-26 02:15:00,5.06619,5.06708,5.06209,5.06319,72000000.0
2008-08-26 02:20:00,5.06169,5.06559,5.06169,5.0649,71000000.0
2008-08-26 02:25:00,5.06445,5.0656,5.06277,5.06443,68000000.0
2008-08-26 02:30:00,5.06341,5.06366,5.06188,5.06188,70000000.0
2008-08-26 02:35:00,5.06349,5.06353,5.06176,5.06283,59000000.0
2008-08-26 02:40:00,5.06271,5.06404,5.06225,5.06317,63000000.0
2008-08-26 02:45:00,5.06344,5.06478,5.06229,5.06386,55000000.0
2008-08-26 02:50:00,5.06463,5.06509,5.06284,5.06461,70000000.0
2008-08-26 02:55:00,5.06371,5.06576,5.06237,5.06281,63000000.0
2008-08-26 03:00:00,5.06257,5.06406,5.06205,5.06383,66000000.0
2008-08-26 03:05:00,5.06295,5.06423,5.06051,5.0614,60000000.0
2008-08-26 03:10:00,5.06183,5.06364,5.06106,5.0635,63000000.0
2008-08-26 03:15:00,5.06322,5.06409,5.06134,5.06193,61000000.0
2008-08-26 03:20:00,5.06227,5.06281,5.05916,5.06053,80000000.0
2008-08-26 03:25:00,5.06022,5.06087,5.05894,5.06034,64000000.0
2008-08-26 03:30:00,5.06136,5.06184,5.05987,5.06012,66000000.0
2008-08-26 03:35:00,5.061,5.06215,5.05986,5.05986,60000000.0
2008-08-26 03:40:00,5.05984,5.06121,5.05931,5.06005,65000000.0
2008-08-26 03:45:00,5.06097,5.06177,5.05889,5.06084,63000000.0
2008-08-26 03:50:00,5.0615,5.06314,5.06001,5.0618,62000000.0
2008-08-26 03:55:00,5.06105,5.06278,5.06105,5.06195,70000000.0
2008-08-26 04:00:00,5.06125,5.06238,5.06046,5.06114,76000000.0
2008-08-26 04:05:00,5.0619,5.0628,5.0605,5.06195,67000000.0
2008-08-26 04:10:00,5.06178,5.06263,5.06026,5.06213,76000000.0
2008-08-26 04:15:00,5.06174,5.06217,5.05973,5.06149,80000000.0
2008-08-26 04:20:00,5.06141,5.06221,5.06006,5.06177,62000000.0
2008-08-26 04:25:00,5.06168,5.06228,5.05983,5.06087,72000000.0
2008-08-26 04:30:00,5.06099,5.06162,5.05941,5.06086,64000000.0
2008-08-26 04:35:00,5.05886,5.06194,5.05886,5.06122,66000000.0
2008-08-26 04:40:00,5.06131,5.06268,5.06029,5.06228,65000000.0
2008-08-26 04:45:00,5.0624,5.06365,5.06104,5.06305,66000000.0
2008-08-26 04:50:00,5.06318,5.06438,5.06149,5.06155,60000000.0
2008-08-26 04:55:00,5.06204,5.06313,5.06091,5.06157,68000000.0
2008-08-26 05:00:00,5.06175,5.06274,5.06063,5.06112,64000000.0
2008-08-26 05:05:00,5.0622,5.06239,5.06047,5.0615,70000000.0
2008-08-26 05:10:00,5.06233,5.06233,5.06055,5.06131,68000000.0
2008-08-26 05:15:00,5.062,5.06213,5.05976,5.06029,63000000.0
2008-08-26 05:20:00,5.06119,5.06151,5.05948,5.06087,56000000.0
2008-08-26 05:25:00,5.06036,5.06219,5.05983,5.06098,60000000.0
2008-08-26 05:30:00,5.06195,5.06232,5.06052,5.06109,63000000.0
2008-08-26 05:35:00,5.06236,5.06455,5.06091,5.06339,69000000.0
2008-08-26 05:40:00,5.06309,5.06494,5.06251,5.06411,69000000.0
2008-08-26 05:45:00,5.06417,5.06499,5.06267,5.06334,64000000.0
2008-08-26 05:50:00,5.06449,5.06449,5.06237,5.06361,67000000.0
2008-08-26 05:55:00,5.06351,5.06455,5.06253,5.06407,79000000.0
2008-08-26 06:00:00,5.06357,5.0647,5.06278,5.06348,72000000.0
2008-08-26 06:05:00,5.06335,5.06436,5.06264,5.06339,62000000.0
2008-08-26 06:10:00,5.06303,5.06575,5.06285,5.06392,62000000.0
2008-08-26 06:15:00,5.06456,5.06552,5.06368,5.06506,65000000.0
2008-08-26 06:20:00,5.0639,5.06566,5.0638,5.06536,88000000.0
2008-08-26 06:25:00,5.06401,5.06553,5.06318,5.06376,59000000.0
2008-08-26 06:30:00,5.06463,5.06535,5.06334,5.06492,58000000.0
2008-08-26 06:35:00,5.06365,5.06481,5.06209,5.06318,52000000.0
2008-08-26 06:40:00,5.06257,5.06413,5.06222,5.06374,68000000.0
2008-08-26 06:45:00,5.06166,5.06319,5.06087,5.06137,62000000.0
2008-08-26 06:50:00,5.06289,5.06338,5.06157,5.06338,66000000.0
2008-08-26 06:55:00,5.06213,5.06384,5.06155,5.06256,72000000.0
2008-08-26 07:00:00,5.06257,5.06457,5.06155,5.0634,65000000.0
2008-08-26 07:05:00,5.06539,5.06734,5.06465,5.06654,62000000.0
2008-08-26 07:10:00,5.06562,5.06646,5.06443,5.06567,67000000.0
2008-08-26 07:15:00,5.06622,5.06753,5.06476,5.06708,89000000.0
2008-08-26 07:20:00,5.06705,5.07155,5.06547,5.06971,70000000.0
2008-08-26 07:25:00,5.07091,5.07413,5.06989,5.07355,59000000.0
2008-08-26 07:30:00,5.07481,5.07588,5.07025,5.07156,63000000.0
2008-08-26 07:35:00,5.07195,5.0755,5.07111,5.07342,65000000.0
2008-08-26 07:40:00,5.07348,5.07503,5.07111,5.07202,64000000.0
2008-08-26 07:45:00,5.07186,5.07317,5.07021,5.0719,66000000.0
2008-08-26 07:50:00,5.07226,5.07226,5.06936,5.07107,65000000.0
2008-08-26 07:55:00,5.07067,5.07246,5.06934,5.07016,67000000.0
2008-08-26 08:00:00,5.07041,5.07357,5.07031,5.07158,68000000.0
2008-08-26 08:05:00,5.07348,5.07385,5.0702,5.07269,71000000.0
2008-08-26 08:10:00,5.07207,5.07396,5.07141,5.07295,70000000.0
2008-08-26 08:15:00,5.0734,5.07684,5.07206,5.07576,70000000.0
2008-08-26 08:20:00,5.07678,5.07783,5.07478,5.07709,63000000.0
2008-08-26 08:25:00,5.07658,5.07673,5.07214,5.07329,66000000.0
2008-08-26 08:30:00,5.07415,5.07512,5.07151,5.07371,62000000.0
2008-08-26 08:35:00,5.07284,5.07887,5.07284,5.0756,72000000.0
2008-08-26 08:40:00,5.07526,5.07749,5.07317,5.07402,61000000.0
2008-08-26 08:45:00,5.07516,5.07591,5.07104,5.07269,68000000.0
2008-08-26 08:50:00,5.0737,5.07448,5.06986,5.07318,76000000.0
2008-08-26 08:55:00,5.07245,5.07368,5.07027,5.07251,70000000.0
2008-08-26 09:00:00,5.07219,5.07655,5.07132,5.07503,71000000.0
2008-08-26 09:05:00,5.07283,5.07707,5.07275,5.07707,63000000.0
2008-08-26 09:10:00,5.07662,5.07904,5.07456,5.07801,66000000.0
2008-08-26 09:15:00,5.07812,5.07894,5.07554,5.07579,67000000.0
2008-08-26 09:20:00,5.07548,5.07735,5.07327,5.07506,76000000.0
2008-08-26 09:25:00,5.07387,5.07622,5.0738,5.0758,65000000.0
2008-08-26 09:30:00,5.07524,5.07583,5.07269,5.07289,67000000.0
2008-08-26 09:35:00,5.07168,5.07446,5.07133,5.07133,63000000.0
2008-08-26 09:40:00,5.07216,5.07255,5.06906,5.0707,61000000.0
2008-08-26 09:45:00,5.06941,5.07009,5.06387,5.06439,58000000.0
2008-08-26 09:50:00,5.06391,5.06752,5.06279,5.06701,73000000.0
2008-08-26 09:55:00,5.06607,5.06708,5.06366,5.0664,72000000.0
2008-08-26 10:00:00,5.06892,5.08906,5.06703,5.08906,66000000.0
2008-08-26 10:05:00,5.08723,5.1028,5.08535,5.1022,86000000.0
2008-08-26 10:10:00,5.10129,5.10267,5.0966,5.09709,60000000.0
2008-08-26 10:15:00,5.09591,5.10099,5.09571,5.09947,76000000.0
2008-08-26 10:20:00,5.09772,5.10217,5.09734,5.09877,64000000.0
2008-08-26 10:25:00,5.09903,5.10041,5.09748,5.09955,63000000.0
2008-08-26 10:30:00,5.09928,5.0995,5.09658,5.09769,62000000.0
2008-08-26 10:35:00,5.09747,5.09914,5.09557,5.09594,55000000.0
2008-08-26 10:40:00,5.09659,5.09788,5.0938,5.0971,71000000.0
2008-08-26 10:45:00,5.09872,5.10097,5.09594,5.10086,57000000.0
2008-08-26 10:50:00,5.10115,5.10115,5.09732,5.09889,73000000.0
2008-08-26 10:55:00,5.099,5.1013,5.09824,5.10119,62000000.0
2008-08-26 11:00:00,5.10044,5.10091,5.09745,5.09814,52000000.0
2008-08-26 11:05:00,5.09829,5.10225,5.09793,5.10107,66000000.0
2008-08-26 11:10:00,5.10142,5.10703,5.10004,5.1056,59000000.0
2008-08-26 11:15:00,5.1055,5.10616,5.10295,5.10363,86000000.0
2008-08-26 11:20:00,5.10286,5.10465,5.09918,5.10111,78000000.0
2008-08-26 11:25:00,5.10126,5.10275,5.10015,5.10257,53000000.0
2008-08-26 11:30:00,5.10285,5.10331,5.101,5.10149,51000000.0
2008-08-26 11:35:00,5.10104,5.10246,5.09914,5.1013,65000000.0
2008-08-26 11:40:00,5.10123,5.10468,5.10044,5.10129,66000000.0
2008-08-26 11:45:00,5.10276,5.10445,5.10126,5.10365,64000000.0
2008-08-26 11:50:00,5.1043,5.10836,5.10299,5.108,70000000.0
2008-08-26 11:55:00,5.10812,5.10812,5.10331,5.10419,61000000.0
2008-08-26 12:00:00,5.1056,5.1072,5.10374,5.10624,74000000.0
2008-08-26 12:05:00,5.10624,5.10735,5.10439,5.10676,75000000.0
2008-08-26 12:10:00,5.10552,5.10627,5.1033,5.10474,81000000.0
2008-08-26 12:15:00,5.10491,5.10854,5.10345,5.10762,62000000.0
2008-08-26 12:20:00,5.10776,5.10892,5.10562,5.10782,52000000.0
2008-08-26 12:25:00,5.10685,5.10711,5.10394,5.10397,68000000.0
2008-08-26 12:30:00,5.1044,5.10709,5.10232,5.10498,71000000.0
2008-08-26 12:35:00,5.1055,5.10725,5.10415,5.10661,59000000.0
2008-08-26 12:40:00,5.10522,5.10645,5.10417,5.10602,68000000.0
2008-08-26 12:45:00,5.10637,5.10739,5.10479,5.10698,61000000.0
2008-08-26 12:50:00,5.10684,5.10911,5.10538,5.10595,68000000.0
2008-08-26 12:55:00,5.10575,5.10994,5.10527,5.10904,76000000.0
2008-08-26 13:00:00,5.10993,5.11259,5.10788,5.11052,71000000.0
2008-08-26 13:05:00,5.11002,5.11173,5.1088,5.10908,60000000.0
2008-08-26 13:10:00,5.10801,5.1105,5.10791,5.10935,56000000.0
2008-08-26 13:15:00,5.10834,5.1117,5.10834,5.11051,77000000.0
2008-08-26 13:20:00,5.11052,5.11331,5.10758,5.10793,63000000.0
2008-08-26 13:25:00,5.10942,5.10942,5.10655,5.10655,60000000.0
2008-08-26 13:30:00,5.10804,5.10928,5.10594,5.108,65000000.0
2008-08-26 13:35:00,5.1084,5.10939,5.10697,5.10864,52000000.0
2008-08-26 13:40:00,5.10687,5.1091,5.10564,5.10795,76000000.0
2008-08-26 13:45:00,5.10896,5.11017,5.10721,5.10793,56000000.0
2008-08-26 13:50:00,5.10876,5.10978,5.10691,5.10828,60000000.0
2008-08-26 13:55:00,5.1093,5.10984,5.10621,5.10723,72000000.0
2008-08-26 14:00:00,5.10845,5.10847,5.10338,5.1046,59000000.0
2008-08-26 14:05:00,5.10444,5.10474,5.10132,5.10381,58000000.0
2008-08-26 14:10:00,5.10352,5.10502,5.10187,5.10502,64000000.0
2008-08-26 14:15:00,5.1048,5.10505,5.10185,5.10362,55000000.0
2008-08-26 14:20:00,5.10397,5.10629,5.10268,5.10591,65000000.0
2008-08-26 14:25:00,5.10609,5.10663,5.10328,5.10517,55000000.0
2008-08-26 14:30:00,5.1045,5.10528,5.09934,5.10044,62000000.0
2008-08-26 14:35:00,5.10037,5.10037,5.09507,5.09606,78000000.0
2008-08-26 14:40:00,5.09698,5.09903,5.09472,5.0951,63000000.0
2008-08-26 14:45:00,5.0969,5.09813,5.09474,5.09556,79000000.0
2008-08-26 14:50:00,5.09468,5.09654,5.09249,5.09372,77000000.0
2008-08-26 14:55:00,5.09358,5.09548,5.09131,5.09473,81000000.0
2008-08-26 15:00:00,5.09504,5.09638,5.08861,5.092,62000000.0
2008-08-26 15:05:00,5.09337,5.09476,5.09192,5.09324,66000000.0
2008-08-26 15:10:00,5.09405,5.09463,5.09046,5.09329,65000000.0
2008-08-26 15:15:00,5.09412,5.09556,5.0916,5.09258,70000000.0
2008-08-26 15:20:00,5.09177,5.09263,5.08851,5.08989,64000000.0
2008-08-26 15:25:00,5.08913,5.09131,5.08588,5.08789,61000000.0
2008-08-26 15:30:00,5.08829,5.08986,5.08506,5.08526,57000000.0
2008-08-26 15:35:00,5.0869,5.08859,5.08067,5.08199,70000000.0
2008-08-26 15:40:00,5.08087,5.08526,5.07897,5.08526,56000000.0
2008-08-26 15:45:00,5.08437,5.08571,5.08117,5.08329,63000000.0
2008-08-26 15:50:00,5.08328,5.08516,5.08176,5.08414,61000000.0
2008-08-26 15:55:00,5.08503,5.08721,5.0835,5.08482,63000000.0
2008-08-26 16:00:00,5.08552,5.09208,5.08509,5.08773,52000000.0
2008-08-26 16:05:00,5.08793,5.09053,5.08482,5.08639,68000000.0
2008-08-26 16:10:00,5.08678,5.08885,5.08252,5.08306,62000000.0
2008-08-26 16:15:00,5.083,5.08302,5.07802,5.07998,64000000.0
2008-08-26 16:20:00,5.0806,5.08489,5.07949,5.08369,60000000.0
2008-08-26 16:25:00,5.08317,5.08578,5.08147,5.08434,74000000.0
2008-08-26 16:30:00,5.08471,5.08809,5.08408,5.08726,64000000.0
2008-08-26 16:35:00,5.08796,5.08875,5.08586,5.08633,76000000.0
2008-08-26 16:40:00,5.08607,5.08684,5.08388,5.08463,63000000.0
2008-08-26 16:45:00,5.08456,5.08513,5.08102,5.0831,67000000.0
2008-08-26 16:50:00,5.0836,5.08389,5.07982,5.08389,71000000.0
2008-08-26 16:55:00,5.08297,5.08485,5.08142,5.08459,61000000.0
2008-08-26 17:00:00,5.08432,5.08531,5.08123,5.08236,49000000.0
2008-08-26 17:05:00,5.08233,5.0826,5.07816,5.07978,72000000.0
2008-08-26 17:10:00,5.08032,5.08055,5.07774,5.07988,55000000.0
2008-08-26 17:15:00,5.08047,5.08065,5.07757,5.07906,62000000.0
2008-08-26 17:20:00,5.07991,5.08005,5.07562,5.07725,72000000.0
2008-08-26 17:25:00,5.07676,5.07842,5.07531,5.07762,57000000.0
2008-08-26 17:30:00,5.07821,5.08014,5.07601,5.07658,60000000.0
2008-08-26 17:35:00,5.07795,5.07812,5.0736,5.07478,60000000.0
2008-08-26 17:40:00,5.0753,5.08023,5.0753,5.07923,74000000.0
2008-08-26 17:45:00,5.0792,5.08147,5.07847,5.08024,70000000.0
2008-08-26 17:50:00,5.08127,5.08184,5.07917,5.08184,50000000.0
2008-08-26 17:55:00,5.08037,5.08315,5.08037,5.08167,75000000.0
2008-08-26 18:00:00,5.08204,5.08513,5.08055,5.0845,68000000.0
2008-08-26 18:05:00,5.08381,5.08452,5.08178,5.08384,74000000.0
2008-08-26 18:10:00,5.08494,5.08494,5.08225,5.08241,76000000.0
2008-08-26 18:15:00,5.08295,5.0896,5.08212,5.08893,74000000.0
2008-08-26 18:20:00,5.08935,5.09177,5.08862,5.08903,85000000.0
2008-08-26 18:25:00,5.08881,5.08986,5.08621,5.08641,69000000.0
2008-08-26 18:30:00,5.08802,5.0918,5.08652,5.09123,68000000.0
2008-08-26 18:35:00,5.09066,5.09339,5.08895,5.09246,74000000.0
2008-08-26 18:40:00,5.09226,5.09623,5.09176,5.09508,72000000.0
2008-08-26 18:45:00,5.09395,5.09572,5.09258,5.09348,67000000.0
2008-08-26 18:50:00,5.09345,5.09405,5.08964,5.09034,66000000.0
2008-08-26 18:55:00,5.08958,5.0918,5.0883,5.09079,62000000.0
2008-08-26 19:00:00,5.09159,5.09159,5.08886,5.091,70000000.0
2008-08-26 19:05:00,5.09036,5.09427,5.08941,5.0927,81000000.0
2008-08-26 19:10:00,5.09344,5.09616,5.0934,5.09401,76000000.0
2008-08-26 19:15:00,5.09587,5.09637,5.09253,5.09343,58000000.0
2008-08-26 19:20:00,5.09391,5.09499,5.09211,5.09461,56000000.0
2008-08-26 19:25:00,5.09294,5.09413,5.09127,5.09133,62000000.0
2008-08-26 19:30:00,5.0915,5.09301,5.0899,5.09127,56000000.0
2008-08-26 19:35:00,5.0919,5.09512,5.09128,5.09418,64000000.0
2008-08-26 19:40:00,5.09279,5.09513,5.09266,5.09371,59000000.0
2008-08-26 19:45:00,5.09355,5.09443,5.09165,5.09284,58000000.0
2008-08-26 19:50:00,5.0929,5.09399,5.09158,5.0936,73000000.0
2008-08-26 19:55:00,5.09261,5.09391,5.09111,5.09353,65000000.0
2008-08-26 20:00:00,5.09372,5.09588,5.09149,5.09368,62000000.0
2008-08-26 20:05:00,5.09209,5.09327,5.09025,5.09175,67000000.0
2008-08-26 20:10:00,5.09192,5.09333,5.08984,5.09153,59000000.0
2008-08-26 20:15:00,5.09241,5.09363,5.08996,5.09003,55000000.0
2008-08-26 20:20:00,5.09026,5.09169,5.08798,5.08871,63000000.0
2008-08-26 20:25:00,5.08933,5.08933,5.08567,5.08636,61000000.0
2008-08-26 20:30:00,5.08776,5.0884,5.08626,5.08794,78000000.0
2008-08-26 20:35:00,5.08777,5.08867,5.08608,5.08847,76000000.0
2008-08-26 20:40:00,5.08795,5.08881,5.08603,5.08756,80000000.0
2008-08-26 20:45:00,5.08689,5.08838,5.08615,5.08715,82000000.0
2008-08-26 20:50:00,5.0873,5.08765,5.0857,5.0865,59000000.0
2008-08-26 20:55:00,5.08658,5.08724,5.08297,5.08573,58000000.0
2008-08-26 21:00:00,5.08599,5.08721,5.08465,5.08545,64000000.0
2008-08-26 21:05:00,5.08572,5.08657,5.08276,5.08441,56000000.0
2008-08-26 21:10:00,5.08412,5.08632,5.08274,5.08605,69000000.0
2008-08-26 21:15:00,5.08462,5.08823,5.08462,5.08772,71000000.0
2008-08-26 21:20:00,5.08677,5.08797,5.08534,5.08748,72000000.0
2008-08-26 21:25:00,5.08733,5.08891,5.08595,5.08866,58000000.0
2008-08-26 21:30:00,5.08791,5.0891,5.08752,5.08868,71000000.0
2008-08-26 21:35:00,5.08809,5.08809,5.0856,5.08692,68000000.0
2008-08-26 21:40:00,5.08579,5.0871,5.08507,5.08592,69000000.0
2008-08-26 21:45:00,5.08553,5.08826,5.08485,5.08721,73000000.0
2008-08-26 21:50:00,5.08686,5.08781,5.08565,5.08566,81000000.0
2008-08-26 21:55:00,5.0864,5.08808,5.08553,5.08648,77000000.0
2008-08-26 22:00:00,5.08608,5.08825,5.08539,5.08539,70000000.0
2008-08-26 22:05:00,5.08659,5.08697,5.08493,5.08585,62000000.0
2008-08-26 22:10:00,5.08546,5.08582,5.08375,5.08561,77000000.0
2008-08-26 22:15:00,5.08443,5.08591,5.08297,5.08572,61000000.0
2008-08-26 22:20:00,5.08518,5.08619,5.08352,5.08495,78000000.0
2008-08-26 22:25:00,5.08444,5.08529,5.08262,5.08472,76000000.0
2008-08-26 22:30:00,5.08264,5.08494,5.08263,5.08319,66000000.0
2008-08-26 22:35:00,5.08407,5.08471,5.08212,5.08385,79000000.0
2008-08-26 22:40:00,5.08386,5.08451,5.08207,5.08207,67000000.0
2008-08-26 22:45:00,5.08323,5.08427,5.08187,5.08247,59000000.0
2008-08-26 22:50:00,5.08263,5.08368,5.0816,5.08361,72000000.0
2008-08-26 22:55:00,5.08245,5.08388,5.0814,5.08238,62000000.0
2008-08-26 23:00:00,5.08312,5.08459,5.08243,5.08352,65000000.0
2008-08-26 23:05:00,5.08442,5.08443,5.08258,5.08364,71000000.0
2008-08-26 23:10:00,5.08437,5.08877,5.08301,5.08877,63000000.0
2008-08-26 23:15:00,5.08883,5.08883,5.08488,5.08538,54000000.0
2008-08-26 23:20:00,5.08585,5.08601,5.08363,5.084,64000000.0
2008-08-26 23:25:00,5.0848,5.08554,5.08387,5.08404,66000000.0
2008-08-26 23:30:00,5.08511,5.0856,5.08379,5.08435,53000000.0
2008-08-26 23:35:00,5.08516,5.08534,5.0837,5.08503,62000000.0
2008-08-26 23:40:00,5.08455,5.08509,5.08367,5.08446,57000000.0
2008-08-26 23:45:00,5.08501,5.08669,5.08425,5.08573,77000000.0
2008-08-26 23:50:00,5.08552,5.08758,5.08531,5.08686,66000000.0
2008-08-26 23:55:00,5.08721,5.08782,5.08592,5.08648,70000000.0
2008-08-27 00:00:00,5.08682,5.09027,5.08603,5.08911,63000000.0
2008-08-27 00:05:00,5.08828,5.08966,5.08796,5.08914,74000000.0
2008-08-27 00:10:00,5.08822,5.08978,5.08638,5.08732,53000000.0
2008-08-27 00:15:00,5.08724,5.08952,5.08631,5.08828,82000000.0
2008-08-27 00:20:00,5.08904,5.08973,5.08833,5.08904,60000000.0
2008-08-27 00:25:00,5.08881,5.08951,5.08666,5.087,68000000.0
2008-08-27 00:30:00,5.08805,5.08813,5.08617,5.08704,71000000.0
2008-08-27 00:35:00,5.08751,5.08809,5.08551,5.08564,62000000.0
2008-08-27 00:40:00,5.08525,5.08696,5.08476,5.0858,50000000.0
2008-08-27 00:45:00,5.08638,5.08705,5.08526,5.08629,80000000.0
2008-08-27 00:50:00,5.08593,5.08742,5.085,5.08684,68000000.0
2008-08-27 00:55:00,5.08566,5.08703,5.08522,5.08522,67000000.0
2008-08-27 01:00:00,5.08515,5.08675,5.08483,5.08673,65000000.0
2008-08-27 01:05:00,5.08611,5.08881,5.08548,5.08674,66000000.0
2008-08-27 01:10:00,5.08734,5.08836,5.08607,5.08772,69000000.0
2008-08-27 01:15:00,5.08703,5.08763,5.08602,5.08749,69000000.0
2008-08-27 01:20:00,5.08652,5.08739,5.08563,5.08607,71000000.0
2008-08-27 01:25:00,5.08662,5.08722,5.0851,5.08721,64000000.0
2008-08-27 01:30:00,5.08644,5.08767,5.08597,5.08744,59000000.0
2008-08-27 01:35:00,5.08619,5.08781,5.08619,5.08781,74000000.0
2008-08-27 01:40:00,5.08717,5.08946,5.08651,5.08853,70000000.0
2008-08-27 01:45:00,5.08755,5.08877,5.08555,5.08555,74000000.0
2008-08-27 01:50:00,5.087,5.08725,5.08569,5.08669,73000000.0
2008-08-27 01:55:00,5.08503,5.08694,5.08491,5.0857,69000000.0
2008-08-27 02:00:00,5.08577,5.0867,5.08018,5.08161,61000000.0
2008-08-27 02:05:00,5.08069,5.08144,5.07507,5.07507,67000000.0
2008-08-27 02:10:00,5.0764,5.07781,5.07432,5.07507,68000000.0
2008-08-27 02:15:00,5.07444,5.07514,5.06865,5.06991,72000000.0
2008-08-27 02:20:00,5.07044,5.0705,5.06623,5.06787,71000000.0
2008-08-27 02:25:00,5.06814,5.07095,5.0664,5.06944,68000000.0
2008-08-27 02:30:00,5.06961,5.07068,5.06678,5.06774,70000000.0
2008-08-27 02:35:00,5.06712,5.07306,5.06712,5.07306,59000000.0
2008-08-27 02:40:00,5.07279,5.07357,5.07111,5.07357,63000000.0
2008-08-27 02:45:00,5.07304,5.07304,5.06901,5.07047,55000000.0
2008-08-27 02:50:00,5.06948,5.06997,5.06745,5.06997,70000000.0
2008-08-27 02:55:00,5.06837,5.07052,5.06837,5.07019,63000000.0
2008-08-27 03:00:00,5.0695,5.07081,5.06158,5.0638,66000000.0
2008-08-27 03:05:00,5.06374,5.06534,5.06179,5.06515,60000000.0
2008-08-27 03:10:00,5.06532,5.06609,5.0631,5.06458,63000000.0
2008-08-27 03:15:00,5.06479,5.0695,5.06403,5.0695,61000000.0
2008-08-27 03:20:00,5.06915,5.0703,5.06751,5.06875,80000000.0
2008-08-27 03:25:00,5.0678,5.07052,5.06572,5.07052,64000000.0
2008-08-27 03:30:00,5.06971,5.07062,5.06796,5.06945,66000000.0
2008-08-27 03:35:00,5.06925,5.07163,5.06885,5.07081,60000000.0
2008-08-27 03:40:00,5.06987,5.07056,5.06781,5.06885,65000000.0
2008-08-27 03:45:00,5.06921,5.07114,5.06885,5.06956,63000000.0
2008-08-27 03:50:00,5.07146,5.07197,5.06927,5.07016,62000000.0
2008-08-27 03:55:00,5.07061,5.07154,5.06916,5.06967,70000000.0
2008-08-27 04:00:00,5.07057,5.07095,5.06914,5.07024,76000000.0
2008-08-27 04:05:00,5.07061,5.07061,5.06695,5.06864,67000000.0
2008-08-27 04:10:00,5.0682,5.0689,5.06582,5.06608,76000000.0
2008-08-27 04:15:00,5.06653,5.06673,5.06384,5.06529,80000000.0
2008-08-27 04:20:00,5.06588,5.06714,5.06313,5.06714,62000000.0
2008-08-27 04:25:00,5.06722,5.06855,5.06564,5.06706,72000000.0
2008-08-27 04:30:00,5.06655,5.06873,5.06525,5.06815,64000000.0
2008-08-27 04:35:00,5.06872,5.06948,5.06594,5.06732,66000000.0
2008-08-27 04:40:00,5.06728,5.06925,5.06573,5.06925,65000000.0
2008-08-27 04:45:00,5.06845,5.06919,5.06739,5.06815,66000000.0
2008-08-27 04:50:00,5.06912,5.0712,5.06888,5.07009,60000000.0
2008-08-27 04:55:00,5.07038,5.07058,5.06901,5.07044,68000000.0
2008-08-27 05:00:00,5.06923,5.0705,5.06619,5.0669,64000000.0
2008-08-27 05:05:00,5.06714,5.06898,5.06649,5.06748,70000000.0
2008-08-27 05:10:00,5.06892,5.069,5.06714,5.06883,68000000.0
2008-08-27 05:15:00,5.06815,5.06865,5.06427,5.0646,63000000.0
2008-08-27 05:20:00,5.06453,5.06554,5.06188,5.06514,56000000.0
2008-08-27 05:25:00,5.06528,5.06634,5.06433,5.06458,60000000.0
2008-08-27 05:30:00,5.06498,5.06547,5.06197,5.06374,63000000.0
2008-08-27 05:35:00,5.06384,5.06456,5.05509,5.05746,69000000.0
2008-08-27 05:40:00,5.05743,5.05953,5.05652,5.0577,69000000.0
2008-08-27 05:45:00,5.05767,5.05812,5.05371,5.05592,64000000.0
2008-08-27 05:50:00,5.05499,5.05702,5.05253,5.05347,67000000.0
2008-08-27 05:55:00,5.05498,5.05724,5.05454,5.05586,79000000.0
2008-08-27 06:00:00,5.05534,5.05805,5.05463,5.05603,72000000.0
2008-08-27 06:05:00,5.0571,5.05898,5.05622,5.05804,62000000.0
2008-08-27 06:10:00,5.05813,5.05977,5.05784,5.0589,62000000.0
2008-08-27 06:15:00,5.05855,5.0611,5.05852,5.05961,65000000.0
2008-08-27 06:20:00,5.05934,5.06066,5.05815,5.05949,88000000.0
2008-08-27 06:25:00,5.05955,5.06102,5.05902,5.06098,59000000.0
2008-08-27 06:30:00,5.05895,5.06005,5.05675,5.05805,58000000.0
2008-08-27 06:35:00,5.05849,5.06143,5.05733,5.05993,52000000.0
2008-08-27 06:40:00,5.06078,5.06375,5.06078,5.06292,68000000.0
2008-08-27 06:45:00,5.06344,5.06349,5.06006,5.0611,62000000.0
2008-08-27 06:50:00,5.05982,5.06135,5.05943,5.06079,66000000.0
2008-08-27 06:55:00,5.06101,5.06204,5.05983,5.06046,72000000.0
2008-08-27 07:00:00,5.06017,5.06215,5.05874,5.06074,65000000.0
2008-08-27 07:05:00,5.06076,5.0622,5.06034,5.06214,62000000.0
2008-08-27 07:10:00,5.06224,5.06231,5.06026,5.06165,67000000.0
2008-08-27 07:15:00,5.06222,5.0634,5.06136,5.06221,89000000.0
2008-08-27 07:20:00,5.0623,5.06357,5.06139,5.06357,70000000.0
2008-08-27 07:25:00,5.06309,5.06371,5.06053,5.06105,59000000.0
2008-08-27 07:30:00,5.06096,5.06123,5.05745,5.05745,63000000.0
2008-08-27 07:35:00,5.05941,5.06042,5.05706,5.06024,65000000.0
2008-08-27 07:40:00,5.05981,5.06229,5.05869,5.06201,64000000.0
2008-08-27 07:45:00,5.06138,5.06528,5.06138,5.06488,66000000.0
2008-08-27 07:50:00,5.06597,5.06775,5.06409,5.06661,65000000.0
2008-08-27 07:55:00,5.0654,5.06937,5.06445,5.06885,67000000.0
2008-08-27 08:00:00,5.06926,5.07116,5.06706,5.07008,68000000.0
2008-08-27 08:05:00,5.06927,5.06927,5.06448,5.06523,71000000.0
2008-08-27 08:10:00,5.06649,5.06692,5.06258,5.06301,70000000.0
2008-08-27 08:15:00,5.06412,5.06612,5.06267,5.06454,70000000.0
2008-08-27 08:20:00,5.06576,5.06696,5.06318,5.06621,63000000.0
2008-08-27 08:25:00,5.06631,5.06937,5.06544,5.06725,66000000.0
2008-08-27 08:30:00,5.06726,5.06799,5.06357,5.06564,62000000.0
2008-08-27 08:35:00,5.06528,5.06603,5.06157,5.06237,72000000.0
2008-08-27 08:40:00,5.06358,5.06847,5.06161,5.06804,61000000.0
2008-08-27 08:45:00,5.06582,5.06934,5.06558,5.06837,68000000.0
2008-08-27 08:50:00,5.06761,5.07204,5.06761,5.07204,76000000.0
2008-08-27 08:55:00,5.07089,5.07491,5.07027,5.07327,70000000.0
2008-08-27 09:00:00,5.07428,5.0762,5.07184,5.07184,71000000.0
2008-08-27 09:05:00,5.07385,5.07537,5.07237,5.074,63000000.0
2008-08-27 09:10:00,5.07388,5.07428,5.07163,5.07199,66000000.0
2008-08-27 09:15:00,5.0722,5.07289,5.06824,5.07042,67000000.0
2008-08-27 09:20:00,5.07025,5.0718,5.06833,5.06948,76000000.0
2008-08-27 09:25:00,5.06845,5.07009,5.06368,5.06415,65000000.0
2008-08-27 09:30:00,5.06466,5.06624,5.06135,5.06173,67000000.0
2008-08-27 09:35:00,5.06114,5.0615,5.05625,5.05759,63000000.0
2008-08-27 09:40:00,5.05648,5.05926,5.05543,5.05926,61000000.0
2008-08-27 09:45:00,5.05903,5.06148,5.05813,5.0593,58000000.0
2008-08-27 09:50:00,5.06038,5.06248,5.06014,5.06134,73000000.0
2008-08-27 09:55:00,5.06054,5.06233,5.05919,5.06044,72000000.0
2008-08-27 10:00:00,5.05956,5.06171,5.05863,5.05907,66000000.0
2008-08-27 10:05:00,5.05978,5.06181,5.05626,5.05809,86000000.0
2008-08-27 10:10:00,5.05725,5.06027,5.05667,5.05741,60000000.0
2008-08-27 10:15:00,5.05609,5.05897,5.05585,5.05826,76000000.0
2008-08-27 10:20:00,5.05699,5.06296,5.05699,5.06193,64000000.0
2008-08-27 10:25:00,5.06121,5.06276,5.05946,5.0602,63000000.0
2008-08-27 10:30:00,5.06055,5.06397,5.05884,5.06224,62000000.0
2008-08-27 10:35:00,5.0616,5.06488,5.0616,5.06488,55000000.0
2008-08-27 10:40:00,5.06355,5.06489,5.06258,5.06437,71000000.0
2008-08-27 10:45:00,5.06523,5.06523,5.06237,5.06326,57000000.0
2008-08-27 10:50:00,5.06194,5.06379,5.05981,5.06095,73000000.0
2008-08-27 10:55:00,5.05979,5.06256,5.05859,5.06015,62000000.0
2008-08-27 11:00:00,5.06118,5.06173,5.05918,5.05967,52000000.0
2008-08-27 11:05:00,5.06114,5.06203,5.05826,5.06171,66000000.0
2008-08-27 11:10:00,5.0613,5.06206,5.05965,5.0612,59000000.0
2008-08-27 11:15:00,5.06028,5.06191,5.05906,5.06039,86000000.0
2008-08-27 11:20:00,5.05995,5.06181,5.05914,5.06169,78000000.0
2008-08-27 11:25:00,5.06143,5.0619,5.05949,5.06127,53000000.0
2008-08-27 11:30:00,5.0606,5.06211,5.05915,5.06049,51000000.0
2008-08-27 11:35:00,5.0603,5.06158,5.05931,5.06025,65000000.0
2008-08-27 11:40:00,5.06083,5.06373,5.05873,5.06223,66000000.0
2008-08-27 11:45:00,5.06247,5.06402,5.06118,5.06203,64000000.0
2008-08-27 11:50:00,5.06076,5.06319,5.06068,5.06169,70000000.0
2008-08-27 11:55:00,5.06125,5.06256,5.06047,5.0612,61000000.0
2008-08-27 12:00:00,5.06278,5.06392,5.06119,5.06308,74000000.0
2008-08-27 12:05:00,5.06302,5.06399,5.06064,5.063,75000000.0
2008-08-27 12:10:00,5.06308,5.06376,5.06114,5.06225,81000000.0
2008-08-27 12:15:00,5.0606,5.06119,5.05461,5.05555,62000000.0
2008-08-27 12:20:00,5.05732,5.05771,5.05373,5.05434,52000000.0
2008-08-27 12:25:00,5.05304,5.05364,5.04978,5.05293,68000000.0
2008-08-27 12:30:00,5.05202,5.05617,5.05107,5.05288,71000000.0
2008-08-27 12:35:00,5.05459,5.05466,5.04996,5.05215,59000000.0
2008-08-27 12:40:00,5.05059,5.05059,5.04447,5.0462,68000000.0
2008-08-27 12:45:00,5.04766,5.04815,5.04194,5.04277,61000000.0
2008-08-27 12:50:00,5.04321,5.04677,5.04316,5.04677,68000000.0
2008-08-27 12:55:00,5.04609,5.0478,5.04471,5.04756,76000000.0
2008-08-27 13:00:00,5.0476,5.04979,5.04602,5.04903,71000000.0
2008-08-27 13:05:00,5.04832,5.04917,5.04715,5.04853,60000000.0
2008-08-27 13:10:00,5.04864,5.05115,5.0478,5.05115,56000000.0
2008-08-27 13:15:00,5.04978,5.05076,5.04753,5.04857,77000000.0
2008-08-27 13:20:00,5.04708,5.05018,5.04694,5.04989,63000000.0
2008-08-27 13:25:00,5.05038,5.05162,5.04957,5.05151,60000000.0
2008-08-27 13:30:00,5.05095,5.05295,5.05024,5.05254,65000000.0
2008-08-27 13:35:00,5.05137,5.05221,5.04879,5.05068,52000000.0
2008-08-27 13:40:00,5.04993,5.051,5.04726,5.04855,76000000.0
2008-08-27 13:45:00,5.04851,5.05049,5.04725,5.04843,56000000.0
2008-08-27 13:50:00,5.04856,5.04927,5.04581,5.04719,60000000.0
2008-08-27 13:55:00,5.04609,5.04826,5.04563,5.0476,72000000.0
2008-08-27 14:00:00,5.04775,5.04967,5.04593,5.04682,59000000.0
2008-08-27 14:05:00,5.04615,5.04858,5.04589,5.04703,58000000.0
2008-08-27 14:10:00,5.04653,5.04799,5.04406,5.04562,64000000.0
2008-08-27 14:15:00,5.04571,5.04609,5.04316,5.04446,55000000.0
2008-08-27 14:20:00,5.04465,5.04551,5.04252,5.04548,65000000.0
2008-08-27 14:25:00,5.04463,5.04617,5.04182,5.04363,55000000.0
2008-08-27 14:30:00,5.04398,5.05675,5.04398,5.05554,62000000.0
2008-08-27 14:35:00,5.05456,5.05793,5.05322,5.05373,78000000.0
2008-08-27 14:40:00,5.05387,5.05507,5.05016,5.05206,63000000.0
2008-08-27 14:45:00,5.05145,5.05599,5.05094,5.05379,79000000.0
2008-08-27 14:50:00,5.05537,5.06001,5.05402,5.05882,77000000.0
2008-08-27 14:55:00,5.05912,5.06268,5.05773,5.06145,81000000.0
2008-08-27 15:00:00,5.05982,5.06131,5.05741,5.06057,62000000.0
2008-08-27 15:05:00,5.05919,5.0611,5.0565,5.05759,66000000.0
2008-08-27 15:10:00,5.05648,5.05781,5.05316,5.05316,65000000.0
2008-08-27 15:15:00,5.05409,5.05636,5.05111,5.05512,70000000.0
2008-08-27 15:20:00,5.05636,5.05782,5.05413,5.05736,64000000.0
2008-08-27 15:25:00,5.05829,5.05829,5.05448,5.05448,61000000.0
2008-08-27 15:30:00,5.05566,5.05686,5.05421,5.05675,57000000.0
2008-08-27 15:35:00,5.05532,5.06066,5.05532,5.0585,70000000.0
2008-08-27 15:40:00,5.05628,5.05889,5.05561,5.0588,56000000.0
2008-08-27 15:45:00,5.05896,5.05946,5.0561,5.05776,63000000.0
2008-08-27 15:50:00,5.05741,5.05928,5.05567,5.05928,61000000.0
2008-08-27 15:55:00,5.05829,5.06089,5.05795,5.06044,63000000.0
2008-08-27 16:00:00,5.06069,5.06341,5.05871,5.0631,52000000.0
2008-08-27 16:05:00,5.06274,5.06744,5.06056,5.06188,68000000.0
2008-08-27 16:10:00,5.06189,5.06189,5.05916,5.06032,62000000.0
2008-08-27 16:15:00,5.05946,5.06348,5.05866,5.06218,64000000.0
2008-08-27 16:20:00,5.06198,5.07156,5.06198,5.06952,60000000.0
2008-08-27 16:25:00,5.0701,5.07259,5.068,5.07014,74000000.0
2008-08-27 16:30:00,5.07004,5.07191,5.06866,5.0698,64000000.0
2008-08-27 16:35:00,5.06929,5.07219,5.06733,5.06929,76000000.0
2008-08-27 16:40:00,5.07084,5.07084,5.0661,5.0696,63000000.0
2008-08-27 16:45:00,5.06789,5.07009,5.0654,5.06769,67000000.0
2008-08-27 16:50:00,5.06726,5.06801,5.06377,5.06406,71000000.0
2008-08-27 16:55:00,5.06417,5.06641,5.06334,5.06427,61000000.0
2008-08-27 17:00:00,5.06593,5.0661,5.0612,5.06217,49000000.0
2008-08-27 17:05:00,5.06216,5.06328,5.05964,5.06153,72000000.0
2008-08-27 17:10:00,5.06368,5.0645,5.06148,5.06285,55000000.0
2008-08-27 17:15:00,5.06046,5.06295,5.06044,5.06289,62000000.0
2008-08-27 17:20:00,5.06141,5.06436,5.06139,5.06292,72000000.0
2008-08-27 17:25:00,5.06498,5.06928,5.06366,5.06881,57000000.0
2008-08-27 17:30:00,5.06814,5.07133,5.06663,5.07133,60000000.0
2008-08-27 17:35:00,5.07105,5.07133,5.06612,5.06612,60000000.0
2008-08-27 17:40:00,5.06748,5.069,5.0662,5.06825,74000000.0
2008-08-27 17:45:00,5.06873,5.07469,5.06819,5.07469,70000000.0
2008-08-27 17:50:00,5.07509,5.07819,5.07437,5.07528,50000000.0
2008-08-27 17:55:00,5.07492,5.0753,5.07202,5.07281,75000000.0
2008-08-27 18:00:00,5.07281,5.07342,5.07018,5.07143,68000000.0
2008-08-27 18:05:00,5.07162,5.07339,5.07036,5.07227,74000000.0
2008-08-27 18:10:00,5.07246,5.07359,5.07082,5.0722,76000000.0
2008-08-27 18:15:00,5.07274,5.07564,5.06981,5.07443,74000000.0
2008-08-27 18:20:00,5.07604,5.07806,5.07364,5.07748,85000000.0
2008-08-27 18:25:00,5.07713,5.07751,5.07418,5.07472,69000000.0
2008-08-27 18:30:00,5.07465,5.07541,5.07223,5.07532,68000000.0
2008-08-27 18:35:00,5.07494,5.07629,5.07288,5.07384,74000000.0
2008-08-27 18:40:00,5.07518,5.07841,5.07448,5.07603,72000000.0
2008-08-27 18:45:00,5.07818,5.07916,5.07613,5.07674,67000000.0
2008-08-27 18:50:00,5.07669,5.07907,5.07442,5.07518,66000000.0
2008-08-27 18:55:00,5.07545,5.07602,5.07262,5.07399,62000000.0
2008-08-27 19:00:00,5.07396,5.07617,5.07382,5.07458,70000000.0
2008-08-27 19:05:00,5.07594,5.07594,5.07159,5.07356,81000000.0
2008-08-27 19:10:00,5.07194,5.07402,5.07044,5.07269,76000000.0
2008-08-27 19:15:00,5.07244,5.07347,5.06983,5.07148,58000000.0
2008-08-27 19:20:00,5.07058,5.07081,5.06823,5.0683,56000000.0
2008-08-27 19:25:00,5.0696,5.07031,5.06736,5.06883,62000000.0
2008-08-27 19:30:00,5.06922,5.07025,5.06767,5.06902,56000000.0
2008-08-27 19:35:00,5.06822,5.06967,5.06758,5.06894,64000000.0
2008-08-27 19:40:00,5.06825,5.07147,5.06688,5.07091,59000000.0
2008-08-27 19:45:00,5.0705,5.07168,5.06972,5.07126,58000000.0
2008-08-27 19:50:00,5.07103,5.07129,5.0686,5.06971,73000000.0
2008-08-27 19:55:00,5.0691,5.0713,5.06849,5.06892,65000000.0
2008-08-27 20:00:00,5.06931,5.06938,5.06633,5.0678,62000000.0
2008-08-27 20:05:00,5.06692,5.06776,5.065,5.06594,67000000.0
2008-08-27 20:10:00,5.0666,5.06694,5.06403,5.06485,59000000.0
2008-08-27 20:15:00,5.06515,5.06546,5.06099,5.06382,55000000.0
2008-08-27 20:20:00,5.0636,5.06495,5.06157,5.06436,63000000.0
2008-08-27 20:25:00,5.06486,5.06555,5.06289,5.06439,61000000.0
2008-08-27 20:30:00,5.06378,5.06633,5.06291,5.06566,78000000.0
2008-08-27 20:35:00,5.06518,5.06593,5.06318,5.06442,76000000.0
2008-08-27 20:40:00,5.06307,5.06469,5.06236,5.06367,80000000.0
2008-08-27 20:45:00,5.06357,5.06357,5.06107,5.06311,82000000.0
2008-08-27 20:50:00,5.06283,5.06355,5.0618,5.06199,59000000.0
2008-08-27 20:55:00,5.06289,5.06444,5.06209,5.06358,58000000.0
2008-08-27 21:00:00,5.06397,5.06452,5.06216,5.06263,64000000.0
2008-08-27 21:05:00,5.06349,5.06349,5.06012,5.06139,56000000.0
2008-08-27 21:10:00,5.06272,5.06309,5.06083,5.06155,69000000.0
2008-08-27 21:15:00,5.06179,5.06352,5.06072,5.06261,71000000.0
2008-08-27 21:20:00,5.06194,5.06312,5.06103,5.06254,72000000.0
2008-08-27 21:25:00,5.06242,5.06242,5.05761,5.05917,58000000.0
2008-08-27 21:30:00,5.05733,5.05853,5.05575,5.0572,71000000.0
2008-08-27 21:35:00,5.05719,5.05906,5.05677,5.0583,68000000.0
2008-08-27 21:40:00,5.05802,5.05974,5.05734,5.0595,69000000.0
2008-08-27 21:45:00,5.05972,5.06016,5.0578,5.05931,73000000.0
2008-08-27 21:50:00,5.05872,5.06136,5.05872,5.0591,81000000.0
2008-08-27 21:55:00,5.05885,5.06059,5.05857,5.05914,77000000.0
2008-08-27 22:00:00,5.06038,5.06038,5.05838,5.05838,70000000.0
2008-08-27 22:05:00,5.05968,5.05998,5.058,5.05811,62000000.0
2008-08-27 22:10:00,5.05852,5.05943,5.05566,5.05687,77000000.0
2008-08-27 22:15:00,5.05579,5.05743,5.05534,5.05534,61000000.0
2008-08-27 22:20:00,5.05604,5.05715,5.05524,5.05584,78000000.0
2008-08-27 22:25:00,5.05647,5.05687,5.05519,5.05602,76000000.0
2008-08-27 22:30:00,5.05551,5.05679,5.05225,5.05372,66000000.0
2008-08-27 22:35:00,5.05335,5.05776,5.05307,5.05776,79000000.0
2008-08-27 22:40:00,5.05803,5.05882,5.05691,5.05733,67000000.0
2008-08-27 22:45:00,5.05829,5.05896,5.05682,5.05761,59000000.0
2008-08-27 22:50:00,5.0574,5.05875,5.05606,5.05762,72000000.0
2008-08-27 22:55:00,5.05857,5.05982,5.05709,5.0575,62000000.0
2008-08-27 23:00:00,5.05842,5.05877,5.05663,5.05774,65000000.0
2008-08-27 23:05:00,5.05769,5.05863,5.05628,5.05785,71000000.0
2008-08-27 23:10:00,5.05824,5.06041,5.05765,5.05947,63000000.0
2008-08-27 23:15:00,5.05961,5.06061,5.05811,5.05989,54000000.0
2008-08-27 23:20:00,5.06106,5.06216,5.05978,5.06108,64000000.0
2008-08-27 23:25:00,5.06187,5.06188,5.05972,5.06096,66000000.0
2008-08-27 23:30:00,5.06066,5.06218,5.06033,5.06163,53000000.0
2008-08-27 23:35:00,5.06126,5.063,5.06017,5.06255,62000000.0
2008-08-27 23:40:00,5.06299,5.06321,5.06135,5.06229,57000000.0
2008-08-27 23:45:00,5.06098,5.0635,5.06085,5.06203,77000000.0
2008-08-27 23:50:00,5.0622,5.06334,5.06145,5.06248,66000000.0
2008-08-27 23:55:00,5.06218,5.06245,5.06064,5.06114,70000000.0
2008-08-28 00:00:00,5.06053,5.06186,5.05979,5.05979,63000000.0
2008-08-28 00:05:00,5.05944,5.06119,5.05915,5.06026,74000000.0
2008-08-28 00:10:00,5.06038,5.06173,5.05965,5.06071,53000000.0
2008-08-28 00:15:00,5.06102,5.06257,5.06026,5.06176,82000000.0
2008-08-28 00:20:00,5.06132,5.06237,5.06109,5.06224,60000000.0
2008-08-28 00:25:00,5.06096,5.06218,5.06011,5.0606,68000000.0
2008-08-28 00:30:00,5.06067,5.0612,5.05787,5.058,71000000.0
2008-08-28 00:35:00,5.05927,5.05975,5.05781,5.05813,62000000.0
2008-08-28 00:40:00,5.05823,5.05891,5.05719,5.05857,50000000.0
2008-08-28 00:45:00,5.05961,5.05961,5.05731,5.05783,80000000.0
2008-08-28 00:50:00,5.05768,5.05975,5.05768,5.05931,68000000.0
2008-08-28 00:55:00,5.0589,5.05959,5.05802,5.05852,67000000.0
2008-08-28 01:00:00,5.05816,5.06056,5.05794,5.05985,65000000.0
2008-08-28 01:05:00,5.05974,5.06045,5.0584,5.05927,66000000.0
2008-08-28 01:10:00,5.05922,5.06054,5.05844,5.05951,69000000.0
2008-08-28 01:15:00,5.05962,5.06042,5.05806,5.05925,69000000.0
2008-08-28 01:20:00,5.05917,5.06077,5.05871,5.05921,71000000.0
2008-08-28 01:25:00,5.06047,5.06049,5.05882,5.05921,64000000.0
2008-08-28 01:30:00,5.05922,5.05973,5.05726,5.05796,59000000.0
2008-08-28 01:35:00,5.05842,5.0585,5.05663,5.05713,74000000.0
2008-08-28 01:40:00,5.05793,5.05866,5.05689,5.05769,70000000.0
2008-08-28 01:45:00,5.05742,5.05811,5.05506,5.05589,74000000.0
2008-08-28 01:50:00,5.05496,5.05623,5.05266,5.0544,73000000.0
2008-08-28 01:55:00,5.05354,5.0548,5.05098,5.05103,69000000.0
2008-08-28 02:00:00,5.05104,5.05294,5.05028,5.05156,61000000.0
2008-08-28 02:05:00,5.05268,5.05268,5.04858,5.04899,67000000.0
2008-08-28 02:10:00,5.04855,5.05119,5.04716,5.04834,68000000.0
2008-08-28 02:15:00,5.04763,5.04847,5.04554,5.04655,72000000.0
2008-08-28 02:20:00,5.04715,5.04715,5.04441,5.04582,71000000.0
2008-08-28 02:25:00,5.04489,5.04773,5.04417,5.0476,68000000.0
2008-08-28 02:30:00,5.04794,5.04845,5.04578,5.04776,70000000.0
2008-08-28 02:35:00,5.04663,5.04959,5.04663,5.04793,59000000.0
2008-08-28 02:40:00,5.04736,5.04916,5.04641,5.04806,63000000.0
2008-08-28 02:45:00,5.04781,5.04947,5.04645,5.0491,55000000.0
2008-08-28 02:50:00,5.0477,5.0506,5.0477,5.04944,70000000.0
2008-08-28 02:55:00,5.04991,5.05053,5.04507,5.04749,63000000.0
2008-08-28 03:00:00,5.0474,5.04951,5.04668,5.04919,66000000.0
2008-08-28 03:05:00,5.04932,5.0509,5.04752,5.04847,60000000.0
2008-08-28 03:10:00,5.04761,5.04966,5.04709,5.04911,63000000.0
2008-08-28 03:15:00,5.04815,5.04861,5.04644,5.04756,61000000.0
2008-08-28 03:20:00,5.04753,5.0479,5.04556,5.04571,80000000.0
2008-08-28 03:25:00,5.0465,5.0465,5.04307,5.04389,64000000.0
2008-08-28 03:30:00,5.04346,5.04497,5.03883,5.04252,66000000.0
2008-08-28 03:35:00,5.0409,5.04222,5.03846,5.04002,60000000.0
2008-08-28 03:40:00,5.04119,5.04221,5.03923,5.03993,65000000.0
2008-08-28 03:45:00,5.04124,5.04216,5.04035,5.041,63000000.0
2008-08-28 03:50:00,5.04067,5.04131,5.03751,5.03871,62000000.0
2008-08-28 03:55:00,5.03802,5.0407,5.03701,5.0382,70000000.0
2008-08-28 04:00:00,5.03849,5.03895,5.03598,5.03779,76000000.0
2008-08-28 04:05:00,5.03828,5.03903,5.03592,5.03686,67000000.0
2008-08-28 04:10:00,5.03763,5.03782,5.03482,5.03512,76000000.0
2008-08-28 04:15:00,5.03499,5.0376,5.03499,5.03619,80000000.0
2008-08-28 04:20:00,5.03764,5.03935,5.03596,5.03841,62000000.0
2008-08-28 04:25:00,5.03856,5.03993,5.03771,5.03877,72000000.0
2008-08-28 04:30:00,5.03977,5.04198,5.03824,5.04098,64000000.0
2008-08-28 04:35:00,5.04094,5.04177,5.03905,5.03966,66000000.0
2008-08-28 04:40:00,5.04003,5.04101,5.03822,5.04101,65000000.0
2008-08-28 04:45:00,5.04075,5.04186,5.03875,5.03963,66000000.0
2008-08-28 04:50:00,5.04111,5.04186,5.03948,5.03997,60000000.0
2008-08-28 04:55:00,5.04088,5.04127,5.03805,5.04127,68000000.0
2008-08-28 05:00:00,5.04049,5.04202,5.04049,5.04188,64000000.0
2008-08-28 05:05:00,5.0408,5.04145,5.03778,5.03829,70000000.0
2008-08-28 05:10:00,5.03939,5.03989,5.03795,5.03799,68000000.0
2008-08-28 05:15:00,5.03932,5.04024,5.03793,5.03861,63000000.0
2008-08-28 05:20:00,5.03908,5.0407,5.03844,5.03998,56000000.0
2008-08-28 05:25:00,5.04039,5.04116,5.03834,5.03845,60000000.0
2008-08-28 05:30:00,5.03941,5.04132,5.03825,5.03957,63000000.0
2008-08-28 05:35:00,5.04046,5.04167,5.03937,5.04007,69000000.0
2008-08-28 05:40:00,5.04068,5.04106,5.03898,5.04004,69000000.0
2008-08-28 05:45:00,5.03906,5.04057,5.03686,5.03751,64000000.0
2008-08-28 05:50:00,5.03811,5.03921,5.03587,5.03736,67000000.0
2008-08-28 05:55:00,5.03704,5.03775,5.03492,5.03587,79000000.0
2008-08-28 06:00:00,5.03528,5.03633,5.03432,5.03559,72000000.0
2008-08-28 06:05:00,5.03631,5.03676,5.03385,5.03476,62000000.0
2008-08-28 06:10:00,5.03471,5.03581,5.03363,5.03542,62000000.0
2008-08-28 06:15:00,5.0359,5.03627,5.03322,5.03554,65000000.0
2008-08-28 06:20:00,5.03519,5.0352,5.0325,5.03366,88000000.0
2008-08-28 06:25:00,5.03396,5.03669,5.03356,5.03494,59000000.0
2008-08-28 06:30:00,5.03448,5.03595,5.0336,5.03467,58000000.0
2008-08-28 06:35:00,5.03554,5.03572,5.03313,5.03332,52000000.0
2008-08-28 06:40:00,5.03443,5.035,5.03188,5.03431,68000000.0
2008-08-28 06:45:00,5.03434,5.03713,5.03424,5.03633,62000000.0
2008-08-28 06:50:00,5.03692,5.03992,5.03564,5.03779,66000000.0
2008-08-28 06:55:00,5.03916,5.04118,5.03786,5.03932,72000000.0
2008-08-28 07:00:00,5.03934,5.04059,5.03506,5.03584,65000000.0
2008-08-28 07:05:00,5.0356,5.03616,5.0313,5.0313,62000000.0
2008-08-28 07:10:00,5.03199,5.03347,5.03001,5.03312,67000000.0
2008-08-28 07:15:00,5.03222,5.03424,5.03082,5.03126,89000000.0
2008-08-28 07:20:00,5.03198,5.03395,5.03077,5.03168,70000000.0
2008-08-28 07:25:00,5.03221,5.03693,5.03116,5.03672,59000000.0
2008-08-28 07:30:00,5.03749,5.03752,5.0345,5.03576,63000000.0
2008-08-28 07:35:00,5.03592,5.03899,5.03465,5.03894,65000000.0
2008-08-28 07:40:00,5.03785,5.04084,5.03737,5.03927,64000000.0
2008-08-28 07:45:00,5.03982,5.03982,5.03364,5.03364,66000000.0
2008-08-28 07:50:00,5.03385,5.03824,5.03283,5.03738,65000000.0
2008-08-28 07:55:00,5.03683,5.04012,5.03683,5.03961,67000000.0
2008-08-28 08:00:00,5.03976,5.04021,5.03612,5.04005,68000000.0
2008-08-28 08:05:00,5.03959,5.03959,5.03633,5.03932,71000000.0
2008-08-28 08:10:00,5.03839,5.04176,5.03781,5.04046,70000000.0
2008-08-28 08:15:00,5.04001,5.04165,5.03832,5.03968,70000000.0
2008-08-28 08:20:00,5.0398,5.04341,5.03861,5.04341,63000000.0
2008-08-28 08:25:00,5.04333,5.04388,5.04104,5.04226,66000000.0
2008-08-28 08:30:00,5.04218,5.04233,5.04029,5.04201,62000000.0
2008-08-28 08:35:00,5.04288,5.04288,5.03974,5.04137,72000000.0
2008-08-28 08:40:00,5.04153,5.04164,5.03664,5.03764,61000000.0
2008-08-28 08:45:00,5.03705,5.03977,5.03569,5.03638,68000000.0
2008-08-28 08:50:00,5.03751,5.03945,5.03193,5.03421,76000000.0
2008-08-28 08:55:00,5.03322,5.03684,5.03271,5.0347,70000000.0
2008-08-28 09:00:00,5.03529,5.03723,5.0347,5.03592,71000000.0
2008-08-28 09:05:00,5.03608,5.0403,5.03457,5.03804,63000000.0
2008-08-28 09:10:00,5.03729,5.03983,5.03645,5.03938,66000000.0
2008-08-28 09:15:00,5.03864,5.04046,5.03791,5.04006,67000000.0
2008-08-28 09:20:00,5.03968,5.04198,5.03882,5.04168,76000000.0
2008-08-28 09:25:00,5.04136,5.04221,5.03891,5.03891,65000000.0
2008-08-28 09:30:00,5.04156,5.04985,5.04082,5.04689,67000000.0
2008-08-28 09:35:00,5.04787,5.05012,5.04633,5.04725,63000000.0
2008-08-28 09:40:00,5.04769,5.04902,5.04532,5.04902,61000000.0
2008-08-28 09:45:00,5.04924,5.04978,5.04528,5.04705,58000000.0
2008-08-28 09:50:00,5.0459,5.04706,5.04421,5.04421,73000000.0
2008-08-28 09:55:00,5.04375,5.04658,5.04254,5.04449,72000000.0
2008-08-28 10:00:00,5.04542,5.04823,5.04421,5.04608,66000000.0
2008-08-28 10:05:00,5.04404,5.0457,5.04146,5.04228,86000000.0
2008-08-28 10:10:00,5.04316,5.04381,5.04129,5.04167,60000000.0
2008-08-28 10:15:00,5.04084,5.04245,5.04015,5.04094,76000000.0
2008-08-28 10:20:00,5.04106,5.04295,5.04016,5.04245,64000000.0
2008-08-28 10:25:00,5.04285,5.04341,5.04055,5.04238,63000000.0
2008-08-28 10:30:00,5.04283,5.04323,5.04133,5.04261,62000000.0
2008-08-28 10:35:00,5.04273,5.04526,5.04233,5.0445,55000000.0
2008-08-28 10:40:00,5.04421,5.04507,5.04277,5.0444,71000000.0
2008-08-28 10:45:00,5.04456,5.04814,5.04357,5.04659,57000000.0
2008-08-28 10:50:00,5.047,5.04884,5.04347,5.0474,73000000.0
2008-08-28 10:55:00,5.04751,5.05119,5.04626,5.04905,62000000.0
2008-08-28 11:00:00,5.04947,5.04968,5.04568,5.04705,52000000.0
2008-08-28 11:05:00,5.04721,5.04722,5.04376,5.04574,66000000.0
2008-08-28 11:10:00,5.04487,5.04647,5.04128,5.0419,59000000.0
2008-08-28 11:15:00,5.04349,5.04448,5.03878,5.04044,86000000.0
2008-08-28 11:20:00,5.03996,5.04317,5.0366,5.03781,78000000.0
2008-08-28 11:25:00,5.03768,5.03997,5.03688,5.03932,53000000.0
2008-08-28 11:30:00,5.03872,5.04358,5.0386,5.04308,51000000.0
2008-08-28 11:35:00,5.04322,5.04353,5.04078,5.04216,65000000.0
2008-08-28 11:40:00,5.04179,5.04521,5.04152,5.04441,66000000.0
2008-08-28 11:45:00,5.0445,5.04716,5.04317,5.04634,64000000.0
2008-08-28 11:50:00,5.04754,5.04766,5.04438,5.04568,70000000.0
2008-08-28 11:55:00,5.04574,5.0458,5.04324,5.04549,61000000.0
2008-08-28 12:00:00,5.04401,5.04647,5.04364,5.04621,74000000.0
2008-08-28 12:05:00,5.0464,5.04712,5.04462,5.04582,75000000.0
2008-08-28 12:10:00,5.04635,5.04826,5.04472,5.04618,81000000.0
2008-08-28 12:15:00,5.04617,5.04731,5.04507,5.04627,62000000.0
2008-08-28 12:20:00,5.04496,5.04508,5.04223,5.04339,52000000.0
2008-08-28 12:25:00,5.04418,5.04551,5.04255,5.04543,68000000.0
2008-08-28 12:30:00,5.04481,5.0461,5.04359,5.04507,71000000.0
2008-08-28 12:35:00,5.04523,5.0469,5.04422,5.04499,59000000.0
2008-08-28 12:40:00,5.04573,5.04614,5.04276,5.04449,68000000.0
2008-08-28 12:45:00,5.04351,5.04506,5.04287,5.04387,61000000.0
2008-08-28 12:50:00,5.04413,5.04415,5.04145,5.04187,68000000.0
2008-08-28 12:55:00,5.04249,5.04368,5.0412,5.04319,76000000.0
2008-08-28 13:00:00,5.04312,5.0432,5.04099,5.04262,71000000.0
2008-08-28 13:05:00,5.04261,5.04518,5.04127,5.04484,60000000.0
2008-08-28 13:10:00,5.04451,5.0451,5.04159,5.04236,56000000.0
2008-08-28 13:15:00,5.04323,5.04323,5.041,5.041,77000000.0
2008-08-28 13:20:00,5.04211,5.04327,5.04108,5.04238,63000000.0
2008-08-28 13:25:00,5.04252,5.04355,5.04071,5.04298,60000000.0
2008-08-28 13:30:00,5.042,5.04303,5.04134,5.04303,65000000.0
2008-08-28 13:35:00,5.04288,5.04391,5.04013,5.04057,52000000.0
2008-08-28 13:40:00,5.03952,5.04062,5.03544,5.03544,76000000.0
2008-08-28 13:45:00,5.03624,5.03795,5.03426,5.03623,56000000.0
2008-08-28 13:50:00,5.03538,5.03712,5.03382,5.03585,60000000.0
2008-08-28 13:55:00,5.03599,5.03728,5.03374,5.03616,72000000.0
2008-08-28 14:00:00,5.03687,5.04011,5.03497,5.04011,59000000.0
2008-08-28 14:05:00,5.03853,5.04097,5.03828,5.03872,58000000.0
2008-08-28 14:10:00,5.03929,5.04361,5.03842,5.04332,64000000.0
2008-08-28 14:15:00,5.04297,5.04593,5.04209,5.04347,55000000.0
2008-08-28 14:20:00,5.04394,5.04514,5.04098,5.04208,65000000.0
2008-08-28 14:25:00,5.04117,5.04502,5.03981,5.04468,55000000.0
2008-08-28 14:30:00,5.04706,5.05714,5.04706,5.0532,62000000.0
2008-08-28 14:35:00,5.05187,5.0535,5.04875,5.05057,78000000.0
2008-08-28 14:40:00,5.05194,5.05194,5.04746,5.04842,63000000.0
2008-08-28 14:45:00,5.04882,5.05211,5.04763,5.04904,79000000.0
2008-08-28 14:50:00,5.04914,5.05158,5.04802,5.04918,77000000.0
2008-08-28 14:55:00,5.04933,5.0503,5.0417,5.04293,81000000.0
2008-08-28 15:00:00,5.04239,5.04488,5.04027,5.04164,62000000.0
2008-08-28 15:05:00,5.04063,5.04215,5.03252,5.03252,66000000.0
2008-08-28 15:10:00,5.03424,5.0366,5.03244,5.03397,65000000.0
2008-08-28 15:15:00,5.03333,5.0378,5.03333,5.03498,70000000.0
2008-08-28 15:20:00,5.03591,5.03609,5.02973,5.03259,64000000.0
2008-08-28 15:25:00,5.03177,5.03814,5.03143,5.0331,61000000.0
2008-08-28 15:30:00,5.03296,5.03925,5.03155,5.03917,57000000.0
2008-08-28 15:35:00,5.03754,5.04142,5.03668,5.04056,70000000.0
2008-08-28 15:40:00,5.04044,5.04149,5.03735,5.03921,56000000.0
2008-08-28 15:45:00,5.04077,5.04401,5.03887,5.04112,63000000.0
2008-08-28 15:50:00,5.04211,5.04453,5.0417,5.04383,61000000.0
2008-08-28 15:55:00,5.04303,5.04643,5.04281,5.0432,63000000.0
2008-08-28 16:00:00,5.04458,5.0458,5.04125,5.04226,52000000.0
2008-08-28 16:05:00,5.04384,5.04487,5.04053,5.04187,68000000.0
2008-08-28 16:10:00,5.04355,5.04377,5.04022,5.04262,62000000.0
2008-08-28 16:15:00,5.04283,5.04442,5.04182,5.0435,64000000.0
2008-08-28 16:20:00,5.04299,5.04813,5.04234,5.04722,60000000.0
2008-08-28 16:25:00,5.04876,5.05044,5.04764,5.04854,74000000.0
2008-08-28 16:30:00,5.04784,5.05213,5.04717,5.05201,64000000.0
2008-08-28 16:35:00,5.05262,5.05472,5.05139,5.05385,76000000.0
2008-08-28 16:40:00,5.05387,5.06021,5.05254,5.06021,63000000.0
2008-08-28 16:45:00,5.06087,5.06112,5.05779,5.0584,67000000.0
2008-08-28 16:50:00,5.05742,5.06058,5.05707,5.05873,71000000.0
2008-08-28 16:55:00,5.05969,5.06516,5.05901,5.06031,61000000.0
2008-08-28 17:00:00,5.0599,5.06076,5.05753,5.05753,49000000.0
2008-08-28 17:05:00,5.05842,5.0586,5.05501,5.05734,72000000.0
2008-08-28 17:10:00,5.05736,5.06093,5.05652,5.06005,55000000.0
2008-08-28 17:15:00,5.06058,5.06113,5.0577,5.05797,62000000.0
2008-08-28 17:20:00,5.05691,5.05847,5.05487,5.05718,72000000.0
2008-08-28 17:25:00,5.05708,5.06195,5.05617,5.05961,57000000.0
2008-08-28 17:30:00,5.05823,5.05913,5.05573,5.05822,60000000.0
2008-08-28 17:35:00,5.05836,5.06361,5.05764,5.06228,60000000.0
2008-08-28 17:40:00,5.06314,5.06549,5.05924,5.06549,74000000.0
2008-08-28 17:45:00,5.06758,5.06758,5.06438,5.06578,70000000.0
2008-08-28 17:50:00,5.06779,5.07329,5.06623,5.07188,50000000.0
2008-08-28 17:55:00,5.07127,5.07391,5.07023,5.07293,75000000.0
2008-08-28 18:00:00,5.07314,5.07367,5.06926,5.07085,68000000.0
2008-08-28 18:05:00,5.06945,5.07078,5.06653,5.0674,74000000.0
2008-08-28 18:10:00,5.0661,5.07036,5.06586,5.06815,76000000.0
2008-08-28 18:15:00,5.06826,5.07083,5.06685,5.07025,74000000.0
2008-08-28 18:20:00,5.06905,5.07068,5.06754,5.06754,85000000.0
2008-08-28 18:25:00,5.06862,5.07027,5.06606,5.06752,69000000.0
2008-08-28 18:30:00,5.06766,5.0678,5.06466,5.06587,68000000.0
2008-08-28 18:35:00,5.0644,5.06734,5.06415,5.0649,74000000.0
2008-08-28 18:40:00,5.06629,5.06669,5.06422,5.06611,72000000.0
2008-08-28 18:45:00,5.06484,5.06634,5.0642,5.06468,67000000.0
2008-08-28 18:50:00,5.06426,5.06613,5.06345,5.06458,66000000.0
2008-08-28 18:55:00,5.06459,5.06658,5.06407,5.06565,62000000.0
2008-08-28 19:00:00,5.06667,5.07163,5.0655,5.0713,70000000.0
2008-08-28 19:05:00,5.07148,5.07494,5.07025,5.07491,81000000.0
2008-08-28 19:10:00,5.07559,5.07559,5.07101,5.07363,76000000.0
2008-08-28 19:15:00,5.0741,5.07748,5.07253,5.07318,58000000.0
2008-08-28 19:20:00,5.07373,5.07448,5.07124,5.07203,56000000.0
2008-08-28 19:25:00,5.07182,5.07266,5.06982,5.0704,62000000.0
2008-08-28 19:30:00,5.0717,5.0723,5.0698,5.07212,56000000.0
2008-08-28 19:35:00,5.07145,5.07205,5.06933,5.07033,64000000.0
2008-08-28 19:40:00,5.07099,5.07099,5.06748,5.06875,59000000.0
2008-08-28 19:45:00,5.06869,5.06869,5.06573,5.06736,58000000.0
2008-08-28 19:50:00,5.06743,5.06908,5.0671,5.06804,73000000.0
2008-08-28 19:55:00,5.06893,5.07048,5.06676,5.06976,65000000.0
2008-08-28 20:00:00,5.06934,5.07024,5.06737,5.06962,62000000.0
2008-08-28 20:05:00,5.06883,5.06916,5.06201,5.06312,67000000.0
2008-08-28 20:10:00,5.06405,5.06708,5.06297,5.06625,59000000.0
2008-08-28 20:15:00,5.0666,5.0666,5.06321,5.06544,55000000.0
2008-08-28 20:20:00,5.0648,5.0683,5.06388,5.0683,63000000.0
2008-08-28 20:25:00,5.06653,5.06968,5.06585,5.06968,61000000.0
2008-08-28 20:30:00,5.06994,5.07142,5.06861,5.0692,78000000.0
2008-08-28 20:35:00,5.06975,5.07029,5.06654,5.06728,76000000.0
2008-08-28 20:40:00,5.06742,5.06894,5.06581,5.06738,80000000.0
2008-08-28 20:45:00,5.0673,5.06834,5.06596,5.06676,82000000.0
2008-08-28 20:50:00,5.06678,5.06724,5.0655,5.06638,59000000.0
2008-08-28 20:55:00,5.06645,5.06747,5.06539,5.06644,58000000.0
2008-08-28 21:00:00,5.06639,5.06724,5.06503,5.06598,64000000.0
2008-08-28 21:05:00,5.06597,5.06664,5.06496,5.06526,56000000.0
2008-08-28 21:10:00,5.06653,5.06653,5.06408,5.06451,69000000.0
2008-08-28 21:15:00,5.06506,5.06588,5.06049,5.063,71000000.0
2008-08-28 21:20:00,5.0626,5.06765,5.0626,5.06611,72000000.0
2008-08-28 21:25:00,5.06732,5.06784,5.06549,5.06668,58000000.0
2008-08-28 21:30:00,5.06548,5.06708,5.06489,5.06621,71000000.0
2008-08-28 21:35:00,5.06452,5.0671,5.06452,5.06634,68000000.0
2008-08-28 21:40:00,5.06653,5.06653,5.0641,5.06411,69000000.0
2008-08-28 21:45:00,5.06461,5.06626,5.06354,5.06476,73000000.0
2008-08-28 21:50:00,5.06679,5.06767,5.06514,5.06651,81000000.0
2008-08-28 21:55:00,5.06658,5.06923,5.06559,5.06923,77000000.0
2008-08-28 22:00:00,5.06923,5.07237,5.0672,5.07107,70000000.0
2008-08-28 22:05:00,5.07241,5.07241,5.06961,5.07043,62000000.0
2008-08-28 22:10:00,5.07005,5.0717,5.06958,5.07102,77000000.0
2008-08-28 22:15:00,5.0708,5.07143,5.06966,5.06969,61000000.0
2008-08-28 22:20:00,5.07057,5.07139,5.06957,5.07013,78000000.0
2008-08-28 22:25:00,5.06981,5.07061,5.06815,5.06889,76000000.0
2008-08-28 22:30:00,5.06978,5.07012,5.0671,5.06743,66000000.0
2008-08-28 22:35:00,5.06798,5.06887,5.0658,5.06652,79000000.0
2008-08-28 22:40:00,5.06685,5.06751,5.06422,5.06423,67000000.0
2008-08-28 22:45:00,5.06473,5.06596,5.06221,5.06268,59000000.0
2008-08-28 22:50:00,5.06289,5.06349,5.0616,5.06283,72000000.0
2008-08-28 22:55:00,5.06206,5.06548,5.06206,5.06548,62000000.0
2008-08-28 23:00:00,5.06458,5.06539,5.06294,5.06457,65000000.0
2008-08-28 23:05:00,5.06528,5.06716,5.06422,5.06691,71000000.0
2008-08-28 23:10:00,5.06645,5.06811,5.06462,5.06609,63000000.0
2008-08-28 23:15:00,5.06531,5.06744,5.06413,5.06659,54000000.0
2008-08-28 23:20:00,5.06695,5.06855,5.06632,5.06725,64000000.0
2008-08-28 23:25:00,5.06836,5.06838,5.06637,5.06838,66000000.0
2008-08-28 23:30:00,5.06757,5.06796,5.06567,5.06567,53000000.0
2008-08-28 23:35:00,5.06744,5.06744,5.06458,5.06508,62000000.0
2008-08-28 23:40:00,5.06628,5.06718,5.06477,5.0655,57000000.0
2008-08-28 23:45:00,5.06609,5.06653,5.06446,5.06462,77000000.0
2008-08-28 23:50:00,5.06541,5.06689,5.06492,5.0655,66000000.0
2008-08-28 23:55:00,5.0657,5.07011,5.0654,5.06932,70000000.0
2008-08-29 00:00:00,5.06807,5.06985,5.06678,5.06762,63000000.0
2008-08-29 00:05:00,5.06691,5.06781,5.06605,5.06683,74000000.0
2008-08-29 00:10:00,5.06703,5.06953,5.06632,5.06908,53000000.0
2008-08-29 00:15:00,5.06957,5.07135,5.06842,5.0699,82000000.0
2008-08-29 00:20:00,5.06985,5.07102,5.06661,5.06663,60000000.0
2008-08-29 00:25:00,5.06669,5.06707,5.06519,5.06631,68000000.0
2008-08-29 00:30:00,5.06481,5.06613,5.06393,5.0651,71000000.0
2008-08-29 00:35:00,5.06501,5.06596,5.06394,5.06458,62000000.0
2008-08-29 00:40:00,5.06414,5.06496,5.06316,5.06333,50000000.0
2008-08-29 00:45:00,5.06394,5.06425,5.06039,5.06219,80000000.0
2008-08-29 00:50:00,5.06164,5.06372,5.06059,5.06326,68000000.0
2008-08-29 00:55:00,5.0632,5.06406,5.06213,5.06273,67000000.0
2008-08-29 01:00:00,5.06391,5.06495,5.06277,5.06435,65000000.0
2008-08-29 01:05:00,5.06429,5.06663,5.06429,5.06553,66000000.0
2008-08-29 01:10:00,5.06421,5.06809,5.06421,5.0673,69000000.0
2008-08-29 01:15:00,5.0673,5.06809,5.06602,5.0677,69000000.0
2008-08-29 01:20:00,5.06829,5.06897,5.06462,5.06541,71000000.0
2008-08-29 01:25:00,5.06528,5.06617,5.0643,5.06532,64000000.0
2008-08-29 01:30:00,5.06532,5.06718,5.0639,5.06718,59000000.0
2008-08-29 01:35:00,5.06738,5.06755,5.06458,5.0651,74000000.0
2008-08-29 01:40:00,5.06585,5.06599,5.06192,5.06234,70000000.0
2008-08-29 01:45:00,5.06298,5.06574,5.06168,5.06465,74000000.0
2008-08-29 01:50:00,5.06589,5.06799,5.06429,5.06631,73000000.0
2008-08-29 01:55:00,5.06483,5.06703,5.06479,5.06575,69000000.0
2008-08-29 02:00:00,5.06597,5.06796,5.06494,5.06658,61000000.0
2008-08-29 02:05:00,5.0666,5.0672,5.06473,5.0664,67000000.0
2008-08-29 02:10:00,5.06721,5.06721,5.06502,5.06552,68000000.0
2008-08-29 02:15:00,5.06528,5.06675,5.06504,5.06586,72000000.0
2008-08-29 02:20:00,5.06589,5.07003,5.06537,5.06892,71000000.0
2008-08-29 02:25:00,5.06959,5.07,5.06792,5.06877,68000000.0
2008-08-29 02:30:00,5.06979,5.07165,5.06811,5.06958,70000000.0
2008-08-29 02:35:00,5.0694,5.07063,5.06596,5.06654,59000000.0
2008-08-29 02:40:00,5.06719,5.06719,5.06324,5.06594,63000000.0
2008-08-29 02:45:00,5.06596,5.06631,5.06399,5.0646,55000000.0
2008-08-29 02:50:00,5.06508,5.06547,5.06212,5.06477,70000000.0
2008-08-29 02:55:00,5.06526,5.06588,5.06272,5.06349,63000000.0
2008-08-29 03:00:00,5.06405,5.06506,5.06245,5.0626,66000000.0
2008-08-29 03:05:00,5.06349,5.06555,5.06319,5.06487,60000000.0
2008-08-29 03:10:00,5.06375,5.06504,5.06298,5.06345,63000000.0
2008-08-29 03:15:00,5.06239,5.06446,5.0622,5.0636,61000000.0
2008-08-29 03:20:00,5.062,5.06368,5.06001,5.06072,80000000.0
2008-08-29 03:25:00,5.06029,5.06073,5.05781,5.05926,64000000.0
2008-08-29 03:30:00,5.06001,5.06001,5.05391,5.05519,66000000.0
2008-08-29 03:35:00,5.05488,5.05666,5.05438,5.05581,60000000.0
2008-08-29 03:40:00,5.05675,5.05716,5.05465,5.05676,65000000.0
2008-08-29 03:45:00,5.05737,5.05813,5.0555,5.05762,63000000.0
2008-08-29 03:50:00,5.05683,5.05798,5.05338,5.05397,62000000.0
2008-08-29 03:55:00,5.05412,5.05478,5.05164,5.05423,70000000.0
2008-08-29 04:00:00,5.05449,5.05496,5.04968,5.05035,76000000.0
2008-08-29 04:05:00,5.05245,5.05368,5.05127,5.05263,67000000.0
2008-08-29 04:10:00,5.05269,5.05336,5.0493,5.0497,76000000.0
2008-08-29 04:15:00,5.04961,5.05209,5.04926,5.05161,80000000.0
2008-08-29 04:20:00,5.05067,5.05319,5.05067,5.05218,62000000.0
2008-08-29 04:25:00,5.05236,5.05303,5.05113,5.05257,72000000.0
2008-08-29 04:30:00,5.05209,5.05403,5.05174,5.05309,64000000.0
2008-08-29 04:35:00,5.05296,5.0549,5.05284,5.05474,66000000.0
2008-08-29 04:40:00,5.05511,5.05579,5.05336,5.05527,65000000.0
2008-08-29 04:45:00,5.05498,5.05585,5.05309,5.05319,66000000.0
2008-08-29 04:50:00,5.05383,5.05412,5.05076,5.05259,60000000.0
2008-08-29 04:55:00,5.0523,5.05361,5.05143,5.05177,68000000.0
2008-08-29 05:00:00,5.0531,5.05406,5.05154,5.0529,64000000.0
2008-08-29 05:05:00,5.05391,5.05419,5.05192,5.05253,70000000.0
2008-08-29 05:10:00,5.05357,5.05391,5.05182,5.05266,68000000.0
2008-08-29 05:15:00,5.05332,5.05401,5.05178,5.05323,63000000.0
2008-08-29 05:20:00,5.05276,5.05595,5.05238,5.05589,56000000.0
2008-08-29 05:25:00,5.05529,5.05599,5.05333,5.05437,60000000.0
2008-08-29 05:30:00,5.05444,5.05535,5.05367,5.05429,63000000.0
2008-08-29 05:35:00,5.05373,5.05476,5.05228,5.05348,69000000.0
2008-08-29 05:40:00,5.0531,5.0543,5.05194,5.05218,69000000.0
2008-08-29 05:45:00,5.05296,5.05585,5.05289,5.05543,64000000.0
2008-08-29 05:50:00,5.05547,5.05626,5.05421,5.05434,67000000.0
2008-08-29 05:55:00,5.05405,5.05439,5.05133,5.05133,79000000.0
2008-08-29 06:00:00,5.05289,5.0531,5.05111,5.05187,72000000.0
2008-08-29 06:05:00,5.05265,5.05279,5.05057,5.05194,62000000.0
2008-08-29 06:10:00,5.05225,5.05285,5.0486,5.04896,62000000.0
2008-08-29 06:15:00,5.0491,5.05042,5.04712,5.04712,65000000.0
2008-08-29 06:20:00,5.0472,5.04988,5.04698,5.04932,88000000.0
2008-08-29 06:25:00,5.04887,5.0511,5.04841,5.05054,59000000.0
2008-08-29 06:30:00,5.04966,5.05135,5.04901,5.04946,58000000.0
2008-08-29 06:35:00,5.04857,5.05066,5.04857,5.0496,52000000.0
2008-08-29 06:40:00,5.04982,5.05054,5.04789,5.04948,68000000.0
2008-08-29 06:45:00,5.04932,5.05143,5.04909,5.05143,62000000.0
2008-08-29 06:50:00,5.05142,5.05203,5.05012,5.05069,66000000.0
2008-08-29 06:55:00,5.05086,5.05175,5.04928,5.04928,72000000.0
2008-08-29 07:00:00,5.05018,5.05051,5.04661,5.04758,65000000.0
2008-08-29 07:05:00,5.04882,5.05011,5.04687,5.04845,62000000.0
2008-08-29 07:10:00,5.04885,5.05083,5.04815,5.0498,67000000.0
2008-08-29 07:15:00,5.04939,5.05052,5.04451,5.04802,89000000.0
2008-08-29 07:20:00,5.04801,5.04876,5.04653,5.04746,70000000.0
2008-08-29 07:25:00,5.04778,5.04942,5.04767,5.04834,59000000.0
2008-08-29 07:30:00,5.0493,5.05067,5.04813,5.05025,63000000.0
2008-08-29 07:35:00,5.04969,5.05096,5.04868,5.05096,65000000.0
2008-08-29 07:40:00,5.05114,5.05351,5.04464,5.05215,64000000.0
2008-08-29 07:45:00,5.05207,5.05321,5.05063,5.05089,66000000.0
2008-08-29 07:50:00,5.05032,5.05134,5.04457,5.05088,65000000.0
2008-08-29 07:55:00,5.04973,5.05071,5.04811,5.04998,67000000.0
2008-08-29 08:00:00,5.05036,5.05367,5.04898,5.05184,68000000.0
2008-08-29 08:05:00,5.05326,5.05437,5.05191,5.0537,71000000.0
2008-08-29 08:10:00,5.05387,5.0557,5.0534,5.05449,70000000.0
2008-08-29 08:15:00,5.05378,5.05568,5.05262,5.05312,70000000.0
2008-08-29 08:20:00,5.05446,5.05446,5.05116,5.05255,63000000.0
2008-08-29 08:25:00,5.05356,5.05372,5.05151,5.05184,66000000.0
2008-08-29 08:30:00,5.05238,5.0527,5.04965,5.05036,62000000.0
2008-08-29 08:35:00,5.05142,5.05366,5.05008,5.05183,72000000.0
2008-08-29 08:40:00,5.05239,5.05368,5.0505,5.05144,61000000.0
2008-08-29 08:45:00,5.05136,5.05591,5.05123,5.05591,68000000.0
2008-08-29 08:50:00,5.05546,5.05783,5.05531,5.05542,76000000.0
2008-08-29 08:55:00,5.05526,5.06044,5.05526,5.05874,70000000.0
2008-08-29 09:00:00,5.0604,5.0604,5.05469,5.05606,71000000.0
2008-08-29 09:05:00,5.0565,5.05706,5.05338,5.05544,63000000.0
2008-08-29 09:10:00,5.05557,5.05746,5.05445,5.0568,66000000.0
2008-08-29 09:15:00,5.056,5.05662,5.05369,5.05495,67000000.0
2008-08-29 09:20:00,5.05607,5.05607,5.05082,5.0518,76000000.0
2008-08-29 09:25:00,5.05292,5.05292,5.04789,5.05149,65000000.0
2008-08-29 09:30:00,5.0517,5.0517,5.04935,5.05142,67000000.0
2008-08-29 09:35:00,5.05112,5.05154,5.04966,5.05003,63000000.0
2008-08-29 09:40:00,5.05075,5.05105,5.04705,5.04899,61000000.0
2008-08-29 09:45:00,5.0494,5.05197,5.04852,5.05048,58000000.0
2008-08-29 09:50:00,5.0501,5.05236,5.0497,5.05217,73000000.0
2008-08-29 09:55:00,5.05139,5.05558,5.05073,5.05389,72000000.0
2008-08-29 10:00:00,5.05357,5.05483,5.05101,5.05185,66000000.0
2008-08-29 10:05:00,5.05212,5.05334,5.04901,5.04937,86000000.0
2008-08-29 10:10:00,5.05079,5.05079,5.04486,5.04628,60000000.0
2008-08-29 10:15:00,5.04549,5.04687,5.04313,5.04614,76000000.0
2008-08-29 10:20:00,5.04575,5.04914,5.04561,5.04648,64000000.0
2008-08-29 10:25:00,5.04861,5.0501,5.04773,5.04938,63000000.0
2008-08-29 10:30:00,5.04962,5.05095,5.04754,5.0505,62000000.0
2008-08-29 10:35:00,5.05067,5.05164,5.04897,5.05059,55000000.0
2008-08-29 10:40:00,5.05065,5.05258,5.04936,5.04976,71000000.0
2008-08-29 10:45:00,5.04901,5.05289,5.04901,5.05288,57000000.0
2008-08-29 10:50:00,5.05236,5.05342,5.04989,5.0499,73000000.0
2008-08-29 10:55:00,5.05177,5.05406,5.0506,5.05333,62000000.0
2008-08-29 11:00:00,5.05441,5.05991,5.05396,5.05564,52000000.0
2008-08-29 11:05:00,5.05691,5.05691,5.05245,5.05307,66000000.0
2008-08-29 11:10:00,5.05385,5.05791,5.05288,5.05574,59000000.0
2008-08-29 11:15:00,5.05627,5.0598,5.05567,5.05885,86000000.0
2008-08-29 11:20:00,5.05841,5.05888,5.05648,5.05828,78000000.0
2008-08-29 11:25:00,5.06053,5.06311,5.05874,5.06014,53000000.0
2008-08-29 11:30:00,5.06005,5.06005,5.05407,5.05496,51000000.0
2008-08-29 11:35:00,5.05466,5.05697,5.05364,5.05563,65000000.0
2008-08-29 11:40:00,5.05612,5.0571,5.05478,5.05597,66000000.0
2008-08-29 11:45:00,5.0564,5.05649,5.05301,5.05538,64000000.0
2008-08-29 11:50:00,5.05605,5.05641,5.05296,5.05486,70000000.0
2008-08-29 11:55:00,5.05331,5.05464,5.04976,5.05136,61000000.0
2008-08-29 12:00:00,5.05212,5.05413,5.05014,5.05382,74000000.0
2008-08-29 12:05:00,5.05389,5.05437,5.05047,5.05138,75000000.0
2008-08-29 12:10:00,5.05172,5.05388,5.05077,5.0532,81000000.0
2008-08-29 12:15:00,5.05342,5.05397,5.0521,5.05227,62000000.0
2008-08-29 12:20:00,5.05209,5.05413,5.05115,5.05331,52000000.0
2008-08-29 12:25:00,5.05282,5.05474,5.0525,5.0525,68000000.0
2008-08-29 12:30:00,5.0546,5.0582,5.05246,5.05794,71000000.0
2008-08-29 12:35:00,5.05704,5.05728,5.05472,5.05686,59000000.0
2008-08-29 12:40:00,5.05698,5.05826,5.0553,5.05658,68000000.0
2008-08-29 12:45:00,5.05701,5.06019,5.05662,5.05947,61000000.0
2008-08-29 12:50:00,5.05884,5.05933,5.05698,5.05808,68000000.0
2008-08-29 12:55:00,5.059,5.0608,5.05743,5.06056,76000000.0
2008-08-29 13:00:00,5.05898,5.06279,5.05889,5.06015,71000000.0
2008-08-29 13:05:00,5.0604,5.06149,5.05807,5.05907,60000000.0
2008-08-29 13:10:00,5.05996,5.06278,5.0583,5.06026,56000000.0
2008-08-29 13:15:00,5.0611,5.06163,5.05931,5.06065,77000000.0
2008-08-29 13:20:00,5.06028,5.06028,5.05691,5.05841,63000000.0
2008-08-29 13:25:00,5.05909,5.061,5.05735,5.05752,60000000.0
2008-08-29 13:30:00,5.05812,5.05817,5.05414,5.05511,65000000.0
2008-08-29 13:35:00,5.05422,5.05659,5.05323,5.05393,52000000.0
2008-08-29 13:40:00,5.05441,5.05722,5.05379,5.05578,76000000.0
2008-08-29 13:45:00,5.057,5.05786,5.05499,5.05519,56000000.0
2008-08-29 13:50:00,5.05557,5.05723,5.05521,5.05604,60000000.0
2008-08-29 13:55:00,5.05634,5.05726,5.05506,5.05606,72000000.0
2008-08-29 14:00:00,5.05627,5.05642,5.05375,5.05512,59000000.0
2008-08-29 14:05:00,5.05563,5.05592,5.05311,5.05374,58000000.0
2008-08-29 14:10:00,5.05548,5.05613,5.05299,5.05609,64000000.0
2008-08-29 14:15:00,5.05467,5.05603,5.05379,5.05556,55000000.0
2008-08-29 14:20:00,5.05564,5.05588,5.05217,5.05317,65000000.0
2008-08-29 14:25:00,5.05232,5.0548,5.05161,5.05442,55000000.0
2008-08-29 14:30:00,5.05245,5.05437,5.04761,5.05389,62000000.0
2008-08-29 14:35:00,5.05453,5.05704,5.05274,5.05573,78000000.0
2008-08-29 14:40:00,5.05501,5.05668,5.05376,5.05663,63000000.0
2008-08-29 14:45:00,5.05537,5.0596,5.05503,5.05748,79000000.0
2008-08-29 14:50:00,5.05902,5.05911,5.05623,5.059,77000000.0
2008-08-29 14:55:00,5.05924,5.06032,5.05695,5.05729,81000000.0
2008-08-29 15:00:00,5.05756,5.05756,5.05222,5.05475,62000000.0
2008-08-29 15:05:00,5.05364,5.05482,5.04836,5.04836,66000000.0
2008-08-29 15:10:00,5.04984,5.05142,5.04802,5.04909,65000000.0
2008-08-29 15:15:00,5.04942,5.05288,5.0492,5.0503,70000000.0
2008-08-29 15:20:00,5.04993,5.05274,5.04993,5.05192,64000000.0
2008-08-29 15:25:00,5.05167,5.05573,5.0505,5.05335,61000000.0
2008-08-29 15:30:00,5.05278,5.0538,5.05095,5.05315,57000000.0
2008-08-29 15:35:00,5.05283,5.05388,5.05069,5.05236,70000000.0
2008-08-29 15:40:00,5.05083,5.05841,5.05068,5.05685,56000000.0
2008-08-29 15:45:00,5.05807,5.06504,5.0569,5.06501,63000000.0
2008-08-29 15:50:00,5.06511,5.06749,5.06372,5.06539,61000000.0
2008-08-29 15:55:00,5.06417,5.06699,5.06129,5.06568,63000000.0
2008-08-29 16:00:00,5.06661,5.06837,5.06395,5.06551,52000000.0
2008-08-29 16:05:00,5.06659,5.06679,5.06353,5.06577,68000000.0
2008-08-29 16:10:00,5.06536,5.06756,5.06455,5.06552,62000000.0
2008-08-29 16:15:00,5.06649,5.06658,5.0638,5.06452,64000000.0
2008-08-29 16:20:00,5.06451,5.06739,5.06423,5.06574,60000000.0
2008-08-29 16:25:00,5.0643,5.0677,5.06362,5.06569,74000000.0
2008-08-29 16:30:00,5.06434,5.06691,5.06431,5.0653,64000000.0
2008-08-29 16:35:00,5.0659,5.06673,5.06063,5.0623,76000000.0
2008-08-29 16:40:00,5.06021,5.06142,5.05829,5.05927,63000000.0
2008-08-29 16:45:00,5.05864,5.06106,5.05535,5.0563,67000000.0
2008-08-29 16:50:00,5.05754,5.0631,5.05678,5.06248,71000000.0
2008-08-29 16:55:00,5.06302,5.06342,5.05847,5.0598,61000000.0
2008-08-29 17:00:00,5.06021,5.06498,5.05857,5.06448,49000000.0
2008-08-29 17:05:00,5.06494,5.06715,5.06379,5.06468,72000000.0
2008-08-29 17:10:00,5.06618,5.06798,5.06283,5.06361,55000000.0
2008-08-29 17:15:00,5.06499,5.07233,5.06354,5.07233,62000000.0
2008-08-29 17:20:00,5.07202,5.07443,5.07122,5.07282,72000000.0
2008-08-29 17:25:00,5.07393,5.07535,5.07085,5.07175,57000000.0
2008-08-29 17:30:00,5.0709,5.07283,5.07042,5.0716,60000000.0
2008-08-29 17:35:00,5.07213,5.07486,5.07095,5.07439,60000000.0
2008-08-29 17:40:00,5.07441,5.081,5.07406,5.07866,74000000.0
2008-08-29 17:45:00,5.08125,5.08264,5.0784,5.08066,70000000.0
2008-08-29 17:50:00,5.08047,5.08092,5.07798,5.07956,50000000.0
2008-08-29 17:55:00,5.07824,5.0795,5.07665,5.07759,75000000.0
2008-08-29 18:00:00,5.07758,5.08018,5.07732,5.07893,68000000.0
2008-08-29 18:05:00,5.07798,5.07968,5.07564,5.07673,74000000.0
2008-08-29 18:10:00,5.07676,5.07854,5.07533,5.0761,76000000.0
2008-08-29 18:15:00,5.07574,5.07675,5.07298,5.07469,74000000.0
2008-08-29 18:20:00,5.07609,5.07887,5.07499,5.07537,85000000.0
2008-08-29 18:25:00,5.07569,5.08053,5.07491,5.07917,69000000.0
2008-08-29 18:30:00,5.07889,5.08204,5.07762,5.08024,68000000.0
2008-08-29 18:35:00,5.08116,5.0816,5.07875,5.07969,74000000.0
2008-08-29 18:40:00,5.07995,5.08275,5.07806,5.08169,72000000.0
2008-08-29 18:45:00,5.08218,5.08369,5.08103,5.08121,67000000.0
2008-08-29 18:50:00,5.0812,5.08756,5.0812,5.08544,66000000.0
2008-08-29 18:55:00,5.08503,5.08797,5.08409,5.08602,62000000.0
2008-08-29 19:00:00,5.08792,5.08792,5.08487,5.08696,70000000.0
2008-08-29 19:05:00,5.08723,5.08723,5.08376,5.08451,81000000.0
2008-08-29 19:10:00,5.08398,5.0846,5.08139,5.08291,76000000.0
2008-08-29 19:15:00,5.08308,5.08405,5.08164,5.08193,58000000.0
2008-08-29 19:20:00,5.08217,5.0855,5.08212,5.084,56000000.0
2008-08-29 19:25:00,5.08357,5.08484,5.08173,5.08321,62000000.0
2008-08-29 19:30:00,5.08348,5.08488,5.08225,5.08225,56000000.0
2008-08-29 19:35:00,5.08313,5.08387,5.08012,5.08084,64000000.0
2008-08-29 19:40:00,5.07874,5.0819,5.07874,5.08162,59000000.0
2008-08-29 19:45:00,5.08131,5.08185,5.08015,5.08091,58000000.0
2008-08-29 19:50:00,5.08095,5.08327,5.08081,5.08087,73000000.0
2008-08-29 19:55:00,5.08185,5.08244,5.07855,5.07925,65000000.0
2008-08-29 20:00:00,5.07932,5.08168,5.07909,5.08129,62000000.0
2008-08-29 20:05:00,5.08066,5.08221,5.08037,5.08102,67000000.0
2008-08-29 20:10:00,5.08112,5.08267,5.08075,5.08131,59000000.0
2008-08-29 20:15:00,5.08087,5.0816,5.07928,5.08049,55000000.0
2008-08-29 20:20:00,5.08102,5.08133,5.07755,5.0779,63000000.0
2008-08-29 20:25:00,5.07776,5.0807,5.07616,5.07769,61000000.0
2008-08-29 20:30:00,5.07816,5.07883,5.07561,5.07641,78000000.0
2008-08-29 20:35:00,5.07645,5.07843,5.07589,5.07843,76000000.0
2008-08-29 20:40:00,5.07828,5.07828,5.0758,5.07692,80000000.0
2008-08-29 20:45:00,5.07686,5.07874,5.07645,5.07785,82000000.0
2008-08-29 20:50:00,5.07762,5.079,5.07713,5.07801,59000000.0
2008-08-29 20:55:00,5.07897,5.07905,5.07666,5.07693,58000000.0
2008-08-29 21:00:00,5.079,5.07924,5.07711,5.07804,64000000.0
2008-08-29 21:05:00,5.07781,5.07878,5.0773,5.07807,56000000.0
2008-08-29 21:10:00,5.0782,5.07901,5.0764,5.0764,69000000.0
2008-08-29 21:15:00,5.0765,5.07883,5.07635,5.07655,71000000.0
2008-08-29 21:20:00,5.07702,5.07819,5.07473,5.07537,72000000.0
2008-08-29 21:25:00,5.07563,5.07679,5.07457,5.07679,58000000.0
2008-08-29 21:30:00,5.07578,5.0774,5.07561,5.07653,71000000.0
2008-08-29 21:35:00,5.07719,5.07826,5.07627,5.07788,68000000.0
2008-08-29 21:40:00,5.0769,5.07879,5.07681,5.07812,69000000.0
2008-08-29 21:45:00,5.07716,5.07869,5.07656,5.07748,73000000.0
2008-08-29 21:50:00,5.07745,5.07862,5.07661,5.07661,81000000.0
2008-08-29 21:55:00,5.07745,5.07811,5.07577,5.07726,77000000.0
2008-08-29 22:00:00,5.07778,5.07888,5.07668,5.07777,70000000.0
2008-08-29 22:05:00,5.0767,5.07894,5.0767,5.07707,62000000.0
2008-08-29 22:10:00,5.07737,5.07819,5.0762,5.0771,77000000.0
2008-08-29 22:15:00,5.07691,5.07839,5.0764,5.07784,61000000.0
2008-08-29 22:20:00,5.07745,5.07854,5.07647,5.07711,78000000.0
2008-08-29 22:25:00,5.07864,5.07968,5.07701,5.07757,76000000.0
2008-08-29 22:30:00,5.07643,5.07733,5.07549,5.07549,66000000.0
2008-08-29 22:35:00,5.0769,5.07743,5.07395,5.0748,79000000.0
2008-08-29 22:40:00,5.07415,5.07537,5.07323,5.07478,67000000.0
2008-08-29 22:45:00,5.07434,5.07676,5.07307,5.07394,59000000.0
2008-08-29 22:50:00,5.07496,5.07641,5.07394,5.07558,72000000.0
2008-08-29 22:55:00,5.07545,5.07719,5.07545,5.07699,62000000.0
2008-09-01 02:00:00,5.06718,5.06804,5.0654,5.06648,61000000.0
2008-09-01 02:05:00,5.0653,5.06784,5.0653,5.06721,67000000.0
2008-09-01 02:10:00,5.06758,5.06868,5.06653,5.06808,68000000.0
2008-09-01 02:15:00,5.06795,5.07185,5.06755,5.07086,72000000.0
2008-09-01 02:20:00,5.0711,5.07279,5.06865,5.07226,71000000.0
2008-09-01 02:25:00,5.07336,5.07682,5.07208,5.07591,68000000.0
2008-09-01 02:30:00,5.07637,5.07699,5.07434,5.07611,70000000.0
2008-09-01 02:35:00,5.07583,5.07804,5.07567,5.07645,59000000.0
2008-09-01 02:40:00,5.07627,5.0832,5.07627,5.0806,63000000.0
2008-09-01 02:45:00,5.07991,5.08364,5.07944,5.0831,55000000.0
2008-09-01 02:50:00,5.08289,5.08538,5.0806,5.08434,70000000.0
2008-09-01 02:55:00,5.08593,5.09037,5.08587,5.09037,63000000.0
2008-09-01 03:00:00,5.09097,5.0928,5.0897,5.09128,66000000.0
2008-09-01 03:05:00,5.09094,5.09147,5.08762,5.08762,60000000.0
2008-09-01 03:10:00,5.08835,5.09099,5.08674,5.09059,63000000.0
2008-09-01 03:15:00,5.09113,5.09256,5.08771,5.08915,61000000.0
2008-09-01 03:20:00,5.09001,5.09433,5.08891,5.09398,80000000.0
2008-09-01 03:25:00,5.09477,5.09657,5.09209,5.09254,64000000.0
2008-09-01 03:30:00,5.09182,5.09382,5.08955,5.09095,66000000.0
2008-09-01 03:35:00,5.09246,5.09288,5.08864,5.08974,60000000.0
2008-09-01 03:40:00,5.08934,5.09095,5.08878,5.08974,65000000.0
2008-09-01 03:45:00,5.08866,5.08939,5.08652,5.08825,63000000.0
2008-09-01 03:50:00,5.08786,5.09154,5.08786,5.08998,62000000.0
2008-09-01 03:55:00,5.08998,5.09158,5.08776,5.09047,70000000.0
2008-09-01 04:00:00,5.09082,5.09082,5.08799,5.0889,76000000.0
2008-09-01 04:05:00,5.08821,5.08995,5.08798,5.08877,67000000.0
2008-09-01 04:10:00,5.08856,5.08932,5.08627,5.08845,76000000.0
2008-09-01 04:15:00,5.08818,5.08942,5.08693,5.0881,80000000.0
2008-09-01 04:20:00,5.08794,5.09124,5.08689,5.08969,62000000.0
2008-09-01 04:25:00,5.09111,5.09328,5.08984,5.09248,72000000.0
2008-09-01 04:30:00,5.09166,5.09287,5.09112,5.09218,64000000.0
2008-09-01 04:35:00,5.09245,5.09307,5.09015,5.09067,66000000.0
2008-09-01 04:40:00,5.09075,5.09125,5.08952,5.09031,65000000.0
2008-09-01 04:45:00,5.08948,5.0911,5.08832,5.08857,66000000.0
2008-09-01 04:50:00,5.09029,5.09029,5.08818,5.08907,60000000.0
2008-09-01 04:55:00,5.08892,5.09004,5.08789,5.08937,68000000.0
2008-09-01 05:00:00,5.08949,5.0916,5.08813,5.08972,64000000.0
2008-09-01 05:05:00,5.08957,5.09162,5.08828,5.09097,70000000.0
2008-09-01 05:10:00,5.09094,5.09147,5.08932,5.08932,68000000.0
2008-09-01 05:15:00,5.08983,5.09052,5.08902,5.08927,63000000.0
2008-09-01 05:20:00,5.08915,5.09124,5.08909,5.08982,56000000.0
2008-09-01 05:25:00,5.08948,5.09074,5.08868,5.08915,60000000.0
2008-09-01 05:30:00,5.09047,5.09047,5.08778,5.08913,63000000.0
2008-09-01 05:35:00,5.08883,5.09019,5.08742,5.08982,69000000.0
2008-09-01 05:40:00,5.09038,5.09204,5.08944,5.09013,69000000.0
2008-09-01 05:45:00,5.08879,5.09022,5.08743,5.08811,64000000.0
2008-09-01 05:50:00,5.08853,5.09065,5.08793,5.09019,67000000.0
2008-09-01 05:55:00,5.08954,5.0903,5.08727,5.08871,79000000.0
2008-09-01 06:00:00,5.08855,5.0894,5.08764,5.08804,72000000.0
2008-09-01 06:05:00,5.08761,5.08979,5.08626,5.08961,62000000.0
2008-09-01 06:10:00,5.08951,5.09082,5.08869,5.0898,62000000.0
2008-09-01 06:15:00,5.08998,5.09038,5.08818,5.08863,65000000.0
2008-09-01 06:20:00,5.08884,5.09082,5.0882,5.08946,88000000.0
2008-09-01 06:25:00,5.08845,5.0899,5.08454,5.08454,59000000.0
2008-09-01 06:30:00,5.08524,5.08711,5.08511,5.08653,58000000.0
2008-09-01 06:35:00,5.08708,5.08828,5.08547,5.08623,52000000.0
2008-09-01 06:40:00,5.08878,5.08882,5.08675,5.08686,68000000.0
2008-09-01 06:45:00,5.08665,5.08942,5.08665,5.08863,62000000.0
2008-09-01 06:50:00,5.08998,5.09287,5.08847,5.09173,66000000.0
2008-09-01 06:55:00,5.09185,5.09193,5.08915,5.08917,72000000.0
2008-09-01 07:00:00,5.09088,5.09137,5.08799,5.08919,65000000.0
2008-09-01 07:05:00,5.08858,5.08966,5.08758,5.08813,62000000.0
2008-09-01 07:10:00,5.08999,5.09067,5.08799,5.08867,67000000.0
2008-09-01 07:15:00,5.0892,5.0906,5.08854,5.09017,89000000.0
2008-09-01 07:20:00,5.09,5.09204,5.08939,5.09062,70000000.0
2008-09-01 07:25:00,5.08941,5.09302,5.08941,5.09235,59000000.0
2008-09-01 07:30:00,5.09099,5.09294,5.09013,5.09079,63000000.0
2008-09-01 07:35:00,5.09044,5.09139,5.08857,5.0891,65000000.0
2008-09-01 07:40:00,5.08965,5.08965,5.0874,5.08862,64000000.0
2008-09-01 07:45:00,5.08779,5.08918,5.08625,5.08649,66000000.0
2008-09-01 07:50:00,5.08612,5.08801,5.08589,5.08724,65000000.0
2008-09-01 07:55:00,5.0866,5.08858,5.0862,5.08753,67000000.0
2008-09-01 08:00:00,5.0886,5.09059,5.08781,5.0891,68000000.0
2008-09-01 08:05:00,5.08849,5.09003,5.08691,5.08805,71000000.0
2008-09-01 08:10:00,5.08896,5.09087,5.0886,5.08953,70000000.0
2008-09-01 08:15:00,5.0902,5.09095,5.08448,5.08683,70000000.0
2008-09-01 08:20:00,5.08379,5.0893,5.08379,5.08874,63000000.0
2008-09-01 08:25:00,5.08986,5.0899,5.08717,5.08853,66000000.0
2008-09-01 08:30:00,5.08846,5.09006,5.08603,5.08956,62000000.0
2008-09-01 08:35:00,5.08931,5.09025,5.08695,5.08948,72000000.0
2008-09-01 08:40:00,5.08902,5.08953,5.0869,5.08786,61000000.0
2008-09-01 08:45:00,5.08785,5.08906,5.08435,5.0851,68000000.0
2008-09-01 08:50:00,5.08614,5.09016,5.08455,5.08929,76000000.0
2008-09-01 08:55:00,5.0885,5.08901,5.08593,5.08683,70000000.0
2008-09-01 09:00:00,5.08706,5.08835,5.0843,5.08572,71000000.0
2008-09-01 09:05:00,5.0845,5.08656,5.08199,5.0822,63000000.0
2008-09-01 09:10:00,5.08139,5.08583,5.08139,5.08554,66000000.0
2008-09-01 09:15:00,5.08525,5.08694,5.08238,5.08402,67000000.0
2008-09-01 09:20:00,5.08391,5.08482,5.08189,5.08264,76000000.0
2008-09-01 09:25:00,5.08339,5.08595,5.08118,5.08487,65000000.0
2008-09-01 09:30:00,5.08443,5.08624,5.08344,5.08508,67000000.0
2008-09-01 09:35:00,5.0844,5.08597,5.08099,5.08269,63000000.0
2008-09-01 09:40:00,5.08329,5.08499,5.0807,5.08439,61000000.0
2008-09-01 09:45:00,5.08334,5.08507,5.08238,5.0839,58000000.0
2008-09-01 09:50:00,5.08455,5.08679,5.08246,5.08553,73000000.0
2008-09-01 09:55:00,5.08656,5.08656,5.08191,5.08298,72000000.0
2008-09-01 10:00:00,5.08357,5.0855,5.08204,5.08485,66000000.0
2008-09-01 10:05:00,5.08395,5.08497,5.08094,5.08129,86000000.0
2008-09-01 10:10:00,5.08183,5.0835,5.08032,5.08295,60000000.0
2008-09-01 10:15:00,5.08388,5.08518,5.08275,5.08514,76000000.0
2008-09-01 10:20:00,5.0835,5.08463,5.08159,5.08234,64000000.0
2008-09-01 10:25:00,5.08329,5.08435,5.0818,5.08261,63000000.0
2008-09-01 10:30:00,5.08289,5.08529,5.08176,5.08421,62000000.0
2008-09-01 10:35:00,5.08463,5.09078,5.08463,5.09014,55000000.0
2008-09-01 10:40:00,5.09029,5.09099,5.08665,5.08688,71000000.0
2008-09-01 10:45:00,5.08835,5.08981,5.08694,5.08825,57000000.0
2008-09-01 10:50:00,5.08749,5.08967,5.08662,5.08754,73000000.0
2008-09-01 10:55:00,5.08823,5.08933,5.08664,5.08664,62000000.0
2008-09-01 11:00:00,5.08667,5.08874,5.08529,5.08808,52000000.0
2008-09-01 11:05:00,5.08862,5.089,5.08642,5.08801,66000000.0
2008-09-01 11:10:00,5.08708,5.08798,5.08595,5.08734,59000000.0
2008-09-01 11:15:00,5.08717,5.08784,5.08547,5.08755,86000000.0
2008-09-01 11:20:00,5.08715,5.08797,5.08611,5.08689,78000000.0
2008-09-01 11:25:00,5.08662,5.08781,5.08529,5.08745,53000000.0
2008-09-01 11:30:00,5.0862,5.08794,5.08547,5.08618,51000000.0
2008-09-01 11:35:00,5.08654,5.08712,5.08496,5.08551,65000000.0
2008-09-01 11:40:00,5.08672,5.08828,5.08518,5.08691,66000000.0
2008-09-01 11:45:00,5.08687,5.08832,5.08539,5.08702,64000000.0
2008-09-01 11:50:00,5.08617,5.08712,5.08433,5.08609,70000000.0
2008-09-01 11:55:00,5.0843,5.08657,5.08342,5.08657,61000000.0
2008-09-01 12:00:00,5.08641,5.0874,5.07909,5.07909,74000000.0
2008-09-01 12:05:00,5.07946,5.08155,5.07766,5.07986,75000000.0
2008-09-01 12:10:00,5.08085,5.08124,5.07809,5.07961,81000000.0
2008-09-01 12:15:00,5.07986,5.08106,5.07908,5.07943,62000000.0
2008-09-01 12:20:00,5.08033,5.08106,5.07897,5.07983,52000000.0
2008-09-01 12:25:00,5.0801,5.0809,5.07844,5.08032,68000000.0
2008-09-01 12:30:00,5.0794,5.08166,5.07852,5.08115,71000000.0
2008-09-01 12:35:00,5.08008,5.08358,5.07987,5.08241,59000000.0
2008-09-01 12:40:00,5.08362,5.08621,5.0823,5.0857,68000000.0
2008-09-01 12:45:00,5.08487,5.08882,5.08487,5.08838,61000000.0
2008-09-01 12:50:00,5.08699,5.09369,5.08636,5.092,68000000.0
2008-09-01 12:55:00,5.09191,5.09489,5.08917,5.09343,76000000.0
2008-09-01 13:00:00,5.0958,5.09875,5.09381,5.09544,71000000.0
2008-09-01 13:05:00,5.09511,5.0966,5.09295,5.09472,60000000.0
2008-09-01 13:10:00,5.09421,5.09553,5.09276,5.09394,56000000.0
2008-09-01 13:15:00,5.09449,5.09725,5.09383,5.09442,77000000.0
2008-09-01 13:20:00,5.09437,5.09647,5.09176,5.09541,63000000.0
2008-09-01 13:25:00,5.09568,5.09647,5.09387,5.09472,60000000.0
2008-09-01 13:30:00,5.09541,5.09652,5.09277,5.09375,65000000.0
2008-09-01 13:35:00,5.09434,5.09434,5.09173,5.09307,52000000.0
2008-09-01 13:40:00,5.09253,5.09413,5.09163,5.09291,76000000.0
2008-09-01 13:45:00,5.09371,5.09478,5.09221,5.09353,56000000.0
2008-09-01 13:50:00,5.09486,5.09558,5.09281,5.09408,60000000.0
2008-09-01 13:55:00,5.09414,5.09488,5.09251,5.09371,72000000.0
2008-09-01 14:00:00,5.09328,5.09399,5.09202,5.09241,59000000.0
2008-09-01 14:05:00,5.09302,5.09302,5.08961,5.09187,58000000.0
2008-09-01 14:10:00,5.09216,5.09379,5.09011,5.09359,64000000.0
2008-09-01 14:15:00,5.09307,5.09518,5.09242,5.09402,55000000.0
2008-09-01 14:20:00,5.09356,5.09498,5.09257,5.09446,65000000.0
2008-09-01 14:25:00,5.09444,5.09594,5.09344,5.09396,55000000.0
2008-09-01 14:30:00,5.09543,5.096,5.09199,5.09457,62000000.0
2008-09-01 14:35:00,5.09468,5.09514,5.09265,5.0939,78000000.0
2008-09-01 14:40:00,5.09391,5.09632,5.09342,5.09572,63000000.0
2008-09-01 14:45:00,5.09588,5.09799,5.0948,5.09513,79000000.0
2008-09-01 14:50:00,5.09637,5.09735,5.0948,5.0967,77000000.0
2008-09-01 14:55:00,5.09685,5.09758,5.09509,5.09659,81000000.0
2008-09-01 15:00:00,5.09709,5.09739,5.0945,5.09641,62000000.0
2008-09-01 15:05:00,5.09453,5.09869,5.09453,5.09832,66000000.0
2008-09-01 15:10:00,5.09744,5.10001,5.09682,5.10001,65000000.0
2008-09-01 15:15:00,5.10018,5.10193,5.09871,5.10032,70000000.0
2008-09-01 15:20:00,5.1,5.10009,5.09715,5.09878,64000000.0
2008-09-01 15:25:00,5.0988,5.0988,5.09386,5.09498,61000000.0
2008-09-01 15:30:00,5.09443,5.09642,5.09348,5.09509,57000000.0
2008-09-01 15:35:00,5.09449,5.09645,5.093,5.09559,70000000.0
2008-09-01 15:40:00,5.09475,5.09948,5.09475,5.09935,56000000.0
2008-09-01 15:45:00,5.0981,5.09964,5.09566,5.09734,63000000.0
2008-09-01 15:50:00,5.09709,5.09992,5.09533,5.09918,61000000.0
2008-09-01 15:55:00,5.09844,5.10061,5.09793,5.09813,63000000.0
2008-09-01 16:00:00,5.09892,5.10025,5.09724,5.09845,52000000.0
2008-09-01 16:05:00,5.09679,5.09989,5.09626,5.09847,68000000.0
2008-09-01 16:10:00,5.09789,5.10132,5.09746,5.101,62000000.0
2008-09-01 16:15:00,5.10247,5.10611,5.1011,5.1052,64000000.0
2008-09-01 16:20:00,5.10561,5.1069,5.10378,5.10531,60000000.0
2008-09-01 16:25:00,5.10445,5.10736,5.10355,5.10736,74000000.0
2008-09-01 16:30:00,5.10671,5.10753,5.1033,5.10357,64000000.0
2008-09-01 16:35:00,5.10382,5.10474,5.10156,5.10172,76000000.0
2008-09-01 16:40:00,5.10389,5.10405,5.10193,5.102,63000000.0
2008-09-01 16:45:00,5.10269,5.10352,5.10124,5.10309,67000000.0
2008-09-01 16:50:00,5.10225,5.10399,5.10147,5.10344,71000000.0
2008-09-01 16:55:00,5.10349,5.10677,5.10302,5.10561,61000000.0
2008-09-01 17:00:00,5.10426,5.10661,5.10398,5.10475,49000000.0
2008-09-01 17:05:00,5.10535,5.10588,5.10255,5.10255,72000000.0
2008-09-01 17:10:00,5.10316,5.10484,5.10287,5.10377,55000000.0
2008-09-01 17:15:00,5.10462,5.10462,5.10053,5.10198,62000000.0
2008-09-01 17:20:00,5.10295,5.10328,5.0964,5.09763,72000000.0
2008-09-01 17:25:00,5.09599,5.0979,5.09465,5.09578,57000000.0
2008-09-01 17:30:00,5.09436,5.09605,5.0923,5.09506,60000000.0
2008-09-01 17:35:00,5.09394,5.09614,5.09359,5.09496,60000000.0
2008-09-01 17:40:00,5.09402,5.0958,5.09361,5.09443,74000000.0
2008-09-01 17:45:00,5.095,5.09789,5.09399,5.09681,70000000.0
2008-09-01 17:50:00,5.09724,5.09906,5.09572,5.09814,50000000.0
2008-09-01 17:55:00,5.09891,5.10027,5.09746,5.10027,75000000.0
2008-09-01 18:00:00,5.10007,5.10082,5.09679,5.09765,68000000.0
2008-09-01 18:05:00,5.09911,5.10081,5.09798,5.10081,74000000.0
2008-09-01 18:10:00,5.10036,5.10109,5.09885,5.09936,76000000.0
2008-09-01 18:15:00,5.09889,5.10121,5.09839,5.10057,74000000.0
2008-09-01 18:20:00,5.09987,5.10154,5.09879,5.09952,85000000.0
2008-09-01 18:25:00,5.09958,5.10068,5.09898,5.1004,69000000.0
2008-09-01 18:30:00,5.09991,5.10174,5.09842,5.10069,68000000.0
2008-09-01 18:35:00,5.10113,5.10219,5.09996,5.10085,74000000.0
2008-09-01 18:40:00,5.10048,5.10382,5.10048,5.10382,72000000.0
2008-09-01 18:45:00,5.10336,5.10438,5.10214,5.10315,67000000.0
2008-09-01 18:50:00,5.10287,5.10454,5.10206,5.10337,66000000.0
2008-09-01 18:55:00,5.10242,5.1038,5.10157,5.10259,62000000.0
2008-09-01 19:00:00,5.1033,5.10364,5.10174,5.10296,70000000.0
2008-09-01 19:05:00,5.10334,5.10334,5.1012,5.1021,81000000.0
2008-09-01 19:10:00,5.10279,5.1029,5.09954,5.10062,76000000.0
2008-09-01 19:15:00,5.10082,5.10335,5.10061,5.1021,58000000.0
2008-09-01 19:20:00,5.10255,5.10274,5.10102,5.10227,56000000.0
2008-09-01 19:25:00,5.10128,5.10363,5.09882,5.09887,62000000.0
2008-09-01 19:30:00,5.09837,5.10102,5.09828,5.09965,56000000.0
2008-09-01 19:35:00,5.10061,5.10196,5.09908,5.09996,64000000.0
2008-09-01 19:40:00,5.09897,5.10098,5.09897,5.10054,59000000.0
2008-09-01 19:45:00,5.1001,5.10074,5.09849,5.0989,58000000.0
2008-09-01 19:50:00,5.09874,5.10017,5.09862,5.0988,73000000.0
2008-09-01 19:55:00,5.1002,5.10056,5.09871,5.09936,65000000.0
2008-09-01 20:00:00,5.10078,5.10114,5.09884,5.09922,62000000.0
2008-09-01 20:05:00,5.09968,5.09992,5.09817,5.09986,67000000.0
2008-09-01 20:10:00,5.09917,5.1007,5.09792,5.09945,59000000.0
2008-09-01 20:15:00,5.10098,5.10098,5.09792,5.09792,55000000.0
2008-09-01 20:20:00,5.09969,5.10025,5.09802,5.09854,63000000.0
2008-09-01 20:25:00,5.09864,5.09966,5.09773,5.09878,61000000.0
2008-09-01 20:30:00,5.09931,5.10056,5.09855,5.09894,78000000.0
2008-09-01 20:35:00,5.09901,5.09986,5.09807,5.09863,76000000.0
2008-09-01 20:40:00,5.09891,5.0996,5.09816,5.09839,80000000.0
2008-09-01 20:45:00,5.09919,5.1005,5.09851,5.09943,82000000.0
2008-09-01 20:50:00,5.09908,5.10036,5.09873,5.10025,59000000.0
2008-09-01 20:55:00,5.09973,5.10057,5.0988,5.09984,58000000.0
2008-09-01 21:00:00,5.10022,5.10221,5.09925,5.09956,64000000.0
2008-09-01 21:05:00,5.09954,5.10115,5.09915,5.10011,56000000.0
2008-09-01 21:10:00,5.10121,5.1024,5.09971,5.10089,69000000.0
2008-09-01 21:15:00,5.10073,5.1013,5.09938,5.09941,71000000.0
2008-09-01 21:20:00,5.10071,5.10099,5.09838,5.09838,72000000.0
2008-09-01 21:25:00,5.09915,5.09986,5.09855,5.09899,58000000.0
2008-09-01 21:30:00,5.09918,5.09962,5.09703,5.09802,71000000.0
2008-09-01 21:35:00,5.09966,5.10032,5.09791,5.09921,68000000.0
2008-09-01 21:40:00,5.09878,5.10025,5.09783,5.09875,69000000.0
2008-09-01 21:45:00,5.09868,5.09982,5.09784,5.09827,73000000.0
2008-09-01 21:50:00,5.09965,5.10001,5.09817,5.09979,81000000.0
2008-09-01 21:55:00,5.0989,5.10055,5.09782,5.09812,77000000.0
2008-09-01 22:00:00,5.09948,5.10013,5.09773,5.09837,70000000.0
2008-09-01 22:05:00,5.09791,5.09999,5.09791,5.09936,62000000.0
2008-09-01 22:10:00,5.10005,5.10109,5.09888,5.09908,77000000.0
2008-09-01 22:15:00,5.09885,5.09982,5.09841,5.09932,61000000.0
2008-09-01 22:20:00,5.09932,5.10028,5.0982,5.09959,78000000.0
2008-09-01 22:25:00,5.09932,5.1001,5.09818,5.09883,76000000.0
2008-09-01 22:30:00,5.09885,5.0996,5.09611,5.09611,66000000.0
2008-09-01 22:35:00,5.09706,5.09762,5.09559,5.0966,79000000.0
2008-09-01 22:40:00,5.09631,5.09668,5.09367,5.09448,67000000.0
2008-09-01 22:45:00,5.09427,5.09648,5.09358,5.09463,59000000.0
2008-09-01 22:50:00,5.09501,5.09594,5.09357,5.0949,72000000.0
2008-09-01 22:55:00,5.09471,5.09663,5.09403,5.09472,62000000.0
2008-09-01 23:00:00,5.09483,5.09659,5.09345,5.09631,65000000.0
2008-09-01 23:05:00,5.09631,5.09965,5.09581,5.09783,71000000.0
2008-09-01 23:10:00,5.0976,5.09899,5.09681,5.09789,63000000.0
2008-09-01 23:15:00,5.09711,5.10136,5.09695,5.09899,54000000.0
2008-09-01 23:20:00,5.09983,5.10004,5.09778,5.09855,64000000.0
2008-09-01 23:25:00,5.09916,5.10028,5.09711,5.09804,66000000.0
2008-09-01 23:30:00,5.09781,5.09845,5.09525,5.09545,53000000.0
2008-09-01 23:35:00,5.09746,5.09877,5.0967,5.09832,62000000.0
2008-09-01 23:40:00,5.09779,5.09841,5.09635,5.09788,57000000.0
2008-09-01 23:45:00,5.09798,5.0992,5.09685,5.09833,77000000.0
2008-09-01 23:50:00,5.09783,5.10042,5.09783,5.09979,66000000.0
2008-09-01 23:55:00,5.0989,5.10686,5.0989,5.10497,70000000.0
2008-09-02 00:00:00,5.10407,5.10564,5.10065,5.10248,63000000.0
2008-09-02 00:05:00,5.10273,5.10628,5.10155,5.10628,74000000.0
2008-09-02 00:10:00,5.10633,5.10743,5.10516,5.10546,53000000.0
2008-09-02 00:15:00,5.10554,5.10829,5.10504,5.1067,82000000.0
2008-09-02 00:20:00,5.10753,5.10826,5.10613,5.10762,60000000.0
2008-09-02 00:25:00,5.10808,5.11392,5.10659,5.11033,68000000.0
2008-09-02 00:30:00,5.11078,5.11078,5.10643,5.10926,71000000.0
2008-09-02 00:35:00,5.10848,5.1143,5.10848,5.1135,62000000.0
2008-09-02 00:40:00,5.11278,5.11339,5.10974,5.11138,50000000.0
2008-09-02 00:45:00,5.1123,5.11552,5.11111,5.11446,80000000.0
2008-09-02 00:50:00,5.11309,5.11315,5.10841,5.11108,68000000.0
2008-09-02 00:55:00,5.11069,5.1115,5.1085,5.10905,67000000.0
2008-09-02 01:00:00,5.10882,5.10973,5.106,5.10701,65000000.0
2008-09-02 01:05:00,5.10713,5.10757,5.10205,5.10325,66000000.0
2008-09-02 01:10:00,5.10411,5.10435,5.1009,5.10233,69000000.0
2008-09-02 01:15:00,5.10162,5.10622,5.10107,5.10569,69000000.0
2008-09-02 01:20:00,5.10524,5.1084,5.10486,5.1074,71000000.0
2008-09-02 01:25:00,5.10723,5.10922,5.10595,5.10631,64000000.0
2008-09-02 01:30:00,5.10721,5.10743,5.10337,5.10337,59000000.0
2008-09-02 01:35:00,5.10369,5.10548,5.10283,5.10476,74000000.0
2008-09-02 01:40:00,5.10499,5.10796,5.10499,5.10608,70000000.0
2008-09-02 01:45:00,5.10667,5.10968,5.10643,5.10772,74000000.0
2008-09-02 01:50:00,5.10829,5.10911,5.10568,5.10711,73000000.0
2008-09-02 01:55:00,5.10746,5.10832,5.10491,5.10593,69000000.0
2008-09-02 02:00:00,5.10634,5.10638,5.10436,5.10583,61000000.0
2008-09-02 02:05:00,5.10503,5.10734,5.10485,5.106,67000000.0
2008-09-02 02:10:00,5.10632,5.10701,5.10388,5.10587,68000000.0
2008-09-02 02:15:00,5.10475,5.10568,5.10397,5.10416,72000000.0
2008-09-02 02:20:00,5.10488,5.10857,5.10397,5.10696,71000000.0
2008-09-02 02:25:00,5.10715,5.10919,5.10519,5.10905,68000000.0
2008-09-02 02:30:00,5.10828,5.10944,5.1076,5.10852,70000000.0
2008-09-02 02:35:00,5.10825,5.11143,5.10717,5.10928,59000000.0
2008-09-02 02:40:00,5.11077,5.11085,5.10846,5.1107,63000000.0
2008-09-02 02:45:00,5.11006,5.11067,5.1087,5.10896,55000000.0
2008-09-02 02:50:00,5.10837,5.10956,5.10545,5.10646,70000000.0
2008-09-02 02:55:00,5.10733,5.10891,5.10607,5.10616,63000000.0
2008-09-02 03:00:00,5.10675,5.10846,5.10644,5.10776,66000000.0
2008-09-02 03:05:00,5.10868,5.10889,5.10677,5.10858,60000000.0
2008-09-02 03:10:00,5.10778,5.1084,5.10418,5.10486,63000000.0
2008-09-02 03:15:00,5.10425,5.10748,5.10159,5.10717,61000000.0
2008-09-02 03:20:00,5.10696,5.10802,5.10491,5.10562,80000000.0
2008-09-02 03:25:00,5.105,5.10639,5.10342,5.10479,64000000.0
2008-09-02 03:30:00,5.10519,5.10645,5.10416,5.10507,66000000.0
2008-09-02 03:35:00,5.10494,5.10812,5.10494,5.10627,60000000.0
2008-09-02 03:40:00,5.10592,5.10832,5.1055,5.10585,65000000.0
2008-09-02 03:45:00,5.10605,5.1063,5.10194,5.10254,63000000.0
2008-09-02 03:50:00,5.10302,5.10506,5.10195,5.10429,62000000.0
2008-09-02 03:55:00,5.10459,5.10483,5.10222,5.10335,70000000.0
2008-09-02 04:00:00,5.10246,5.10514,5.10246,5.10476,76000000.0
2008-09-02 04:05:00,5.10618,5.10658,5.10432,5.10616,67000000.0
2008-09-02 04:10:00,5.10663,5.10781,5.10496,5.1052,76000000.0
2008-09-02 04:15:00,5.10573,5.1069,5.10455,5.10641,80000000.0
2008-09-02 04:20:00,5.10529,5.10605,5.10412,5.10449,62000000.0
2008-09-02 04:25:00,5.10532,5.10797,5.10391,5.10797,72000000.0
2008-09-02 04:30:00,5.10641,5.10879,5.10641,5.10763,64000000.0
2008-09-02 04:35:00,5.10872,5.10889,5.1059,5.10668,66000000.0
2008-09-02 04:40:00,5.10579,5.10862,5.10579,5.1086,65000000.0
2008-09-02 04:45:00,5.10725,5.11077,5.10704,5.10934,66000000.0
2008-09-02 04:50:00,5.10907,5.1116,5.10907,5.11006,60000000.0
2008-09-02 04:55:00,5.10997,5.11063,5.10927,5.10933,68000000.0
2008-09-02 05:00:00,5.11013,5.11229,5.10845,5.11229,64000000.0
2008-09-02 05:05:00,5.11157,5.11242,5.11021,5.11135,70000000.0
2008-09-02 05:10:00,5.10992,5.11068,5.10836,5.10912,68000000.0
2008-09-02 05:15:00,5.10869,5.10994,5.10698,5.10891,63000000.0
2008-09-02 05:20:00,5.10915,5.11091,5.108,5.11091,56000000.0
2008-09-02 05:25:00,5.11083,5.11232,5.10997,5.11111,60000000.0
2008-09-02 05:30:00,5.11107,5.11177,5.11036,5.11125,63000000.0
2008-09-02 05:35:00,5.11085,5.11124,5.10808,5.10985,69000000.0
2008-09-02 05:40:00,5.10988,5.10988,5.10796,5.1088,69000000.0
2008-09-02 05:45:00,5.10979,5.11081,5.10898,5.11034,64000000.0
2008-09-02 05:50:00,5.11188,5.11188,5.10941,5.10989,67000000.0
2008-09-02 05:55:00,5.10979,5.11126,5.10938,5.11042,79000000.0
2008-09-02 06:00:00,5.10991,5.11142,5.10924,5.10982,72000000.0
2008-09-02 06:05:00,5.10897,5.11157,5.10886,5.11056,62000000.0
2008-09-02 06:10:00,5.11066,5.11136,5.10934,5.10957,62000000.0
2008-09-02 06:15:00,5.10973,5.11043,5.10775,5.10928,65000000.0
2008-09-02 06:20:00,5.10859,5.10979,5.10792,5.10888,88000000.0
2008-09-02 06:25:00,5.10875,5.10967,5.10808,5.10925,59000000.0
2008-09-02 06:30:00,5.10769,5.10972,5.10769,5.10855,58000000.0
2008-09-02 06:35:00,5.10853,5.10984,5.10613,5.10754,52000000.0
2008-09-02 06:40:00,5.10657,5.10891,5.10641,5.10796,68000000.0
2008-09-02 06:45:00,5.10793,5.11005,5.10664,5.10864,62000000.0
2008-09-02 06:50:00,5.10857,5.10962,5.10665,5.10706,66000000.0
2008-09-02 06:55:00,5.10631,5.10746,5.1047,5.10616,72000000.0
2008-09-02 07:00:00,5.10614,5.10852,5.10557,5.1075,65000000.0
2008-09-02 07:05:00,5.10825,5.1085,5.10149,5.1023,62000000.0
2008-09-02 07:10:00,5.10381,5.10449,5.1013,5.10333,67000000.0
2008-09-02 07:15:00,5.10352,5.10464,5.10127,5.10334,89000000.0
2008-09-02 07:20:00,5.10331,5.10666,5.1027,5.10514,70000000.0
2008-09-02 07:25:00,5.10513,5.10551,5.09772,5.10524,59000000.0
2008-09-02 07:30:00,5.10485,5.10781,5.10395,5.10634,63000000.0
2008-09-02 07:35:00,5.1073,5.10997,5.10656,5.10848,65000000.0
2008-09-02 07:40:00,5.10891,5.11077,5.10809,5.11046,64000000.0
2008-09-02 07:45:00,5.11052,5.11087,5.10779,5.10884,66000000.0
2008-09-02 07:50:00,5.10886,5.10886,5.1059,5.10867,65000000.0
2008-09-02 07:55:00,5.10875,5.11395,5.10799,5.11245,67000000.0
2008-09-02 08:00:00,5.11251,5.11251,5.10856,5.10992,68000000.0
2008-09-02 08:05:00,5.11031,5.11144,5.10879,5.11066,71000000.0
2008-09-02 08:10:00,5.10971,5.11294,5.10902,5.11271,70000000.0
2008-09-02 08:15:00,5.11377,5.11747,5.11227,5.11547,70000000.0
2008-09-02 08:20:00,5.11524,5.11983,5.11392,5.11974,63000000.0
2008-09-02 08:25:00,5.11895,5.12103,5.11467,5.116,66000000.0
2008-09-02 08:30:00,5.11709,5.11815,5.11474,5.11788,62000000.0
2008-09-02 08:35:00,5.11848,5.12547,5.11758,5.12487,72000000.0
2008-09-02 08:40:00,5.12444,5.12748,5.12279,5.12748,61000000.0
2008-09-02 08:45:00,5.12853,5.12987,5.12538,5.12864,68000000.0
2008-09-02 08:50:00,5.12948,5.13077,5.12531,5.12603,76000000.0
2008-09-02 08:55:00,5.12646,5.13019,5.12516,5.12889,70000000.0
2008-09-02 09:00:00,5.12856,5.13012,5.12487,5.12618,71000000.0
2008-09-02 09:05:00,5.12616,5.12837,5.12359,5.12359,63000000.0
2008-09-02 09:10:00,5.12402,5.12493,5.12165,5.12401,66000000.0
2008-09-02 09:15:00,5.12497,5.12508,5.12198,5.12225,67000000.0
2008-09-02 09:20:00,5.12309,5.12648,5.12286,5.12648,76000000.0
2008-09-02 09:25:00,5.12578,5.12816,5.12518,5.12702,65000000.0
2008-09-02 09:30:00,5.12726,5.1288,5.12563,5.12669,67000000.0
2008-09-02 09:35:00,5.12769,5.12769,5.12318,5.12389,63000000.0
2008-09-02 09:40:00,5.12357,5.1282,5.12245,5.1282,61000000.0
2008-09-02 09:45:00,5.12844,5.13416,5.12599,5.13416,58000000.0
2008-09-02 09:50:00,5.134,5.13597,5.13253,5.13467,73000000.0
2008-09-02 09:55:00,5.13432,5.13788,5.13308,5.1374,72000000.0
2008-09-02 10:00:00,5.13597,5.13714,5.1325,5.13457,66000000.0
2008-09-02 10:05:00,5.13318,5.13521,5.13207,5.13434,86000000.0
2008-09-02 10:10:00,5.13378,5.13662,5.13232,5.13639,60000000.0
2008-09-02 10:15:00,5.13646,5.14199,5.13496,5.14124,76000000.0
2008-09-02 10:20:00,5.13983,5.14101,5.13413,5.13585,64000000.0
2008-09-02 10:25:00,5.1344,5.13539,5.13109,5.133,63000000.0
2008-09-02 10:30:00,5.13426,5.13534,5.13229,5.13383,62000000.0
2008-09-02 10:35:00,5.13306,5.13441,5.12943,5.1327,55000000.0
2008-09-02 10:40:00,5.13282,5.13423,5.13025,5.13305,71000000.0
2008-09-02 10:45:00,5.133,5.1336,5.13014,5.13237,57000000.0
2008-09-02 10:50:00,5.13217,5.13443,5.13057,5.1326,73000000.0
2008-09-02 10:55:00,5.13444,5.13562,5.13152,5.13443,62000000.0
2008-09-02 11:00:00,5.13488,5.13652,5.13247,5.13466,52000000.0
2008-09-02 11:05:00,5.13529,5.13644,5.13226,5.13644,66000000.0
2008-09-02 11:10:00,5.13642,5.13656,5.13359,5.13513,59000000.0
2008-09-02 11:15:00,5.13644,5.14031,5.13468,5.13971,86000000.0
2008-09-02 11:20:00,5.13818,5.13911,5.13534,5.13613,78000000.0
2008-09-02 11:25:00,5.13679,5.14082,5.13625,5.14077,53000000.0
2008-09-02 11:30:00,5.13993,5.14612,5.13985,5.14462,51000000.0
2008-09-02 11:35:00,5.14401,5.14848,5.14302,5.14731,65000000.0
2008-09-02 11:40:00,5.14656,5.14712,5.14178,5.14403,66000000.0
2008-09-02 11:45:00,5.14424,5.14616,5.14216,5.14595,64000000.0
2008-09-02 11:50:00,5.14564,5.14656,5.14246,5.1442,70000000.0
2008-09-02 11:55:00,5.14428,5.14682,5.14325,5.14356,61000000.0
2008-09-02 12:00:00,5.14493,5.14493,5.13941,5.14105,74000000.0
2008-09-02 12:05:00,5.14156,5.14206,5.13858,5.13939,75000000.0
2008-09-02 12:10:00,5.14002,5.14071,5.13632,5.1394,81000000.0
2008-09-02 12:15:00,5.13969,5.14249,5.13806,5.14212,62000000.0
2008-09-02 12:20:00,5.1415,5.14329,5.13831,5.13907,52000000.0
2008-09-02 12:25:00,5.13943,5.14167,5.13721,5.13985,68000000.0
2008-09-02 12:30:00,5.14009,5.14111,5.13779,5.13846,71000000.0
2008-09-02 12:35:00,5.13858,5.13987,5.13569,5.13955,59000000.0
2008-09-02 12:40:00,5.13832,5.13901,5.13556,5.13836,68000000.0
2008-09-02 12:45:00,5.13836,5.13932,5.13703,5.13819,61000000.0
2008-09-02 12:50:00,5.1384,5.14054,5.13705,5.13933,68000000.0
2008-09-02 12:55:00,5.13898,5.14025,5.1376,5.13783,76000000.0
2008-09-02 13:00:00,5.13951,5.14062,5.13801,5.14062,71000000.0
2008-09-02 13:05:00,5.13908,5.14124,5.13886,5.13991,60000000.0
2008-09-02 13:10:00,5.14045,5.14055,5.13845,5.13876,56000000.0
2008-09-02 13:15:00,5.13923,5.14368,5.13867,5.14172,77000000.0
2008-09-02 13:20:00,5.14194,5.14432,5.14131,5.14398,63000000.0
2008-09-02 13:25:00,5.14383,5.14475,5.1422,5.14374,60000000.0
2008-09-02 13:30:00,5.14538,5.14538,5.13931,5.14049,65000000.0
2008-09-02 13:35:00,5.14031,5.14253,5.13813,5.1385,52000000.0
2008-09-02 13:40:00,5.13868,5.13951,5.13721,5.13772,76000000.0
2008-09-02 13:45:00,5.13728,5.13832,5.13384,5.13504,56000000.0
2008-09-02 13:50:00,5.1359,5.1359,5.13284,5.13497,60000000.0
2008-09-02 13:55:00,5.13346,5.13531,5.12998,5.13213,72000000.0
2008-09-02 14:00:00,5.13165,5.13507,5.13135,5.13272,59000000.0
2008-09-02 14:05:00,5.13442,5.13445,5.13092,5.13242,58000000.0
2008-09-02 14:10:00,5.13257,5.13257,5.12939,5.13138,64000000.0
2008-09-02 14:15:00,5.13171,5.13597,5.13044,5.13597,55000000.0
2008-09-02 14:20:00,5.13615,5.13819,5.13563,5.13717,65000000.0
2008-09-02 14:25:00,5.13637,5.14083,5.13637,5.13981,55000000.0
2008-09-02 14:30:00,5.14101,5.14168,5.13868,5.1398,62000000.0
2008-09-02 14:35:00,5.13901,5.14343,5.1386,5.1413,78000000.0
2008-09-02 14:40:00,5.14229,5.1426,5.13993,5.14109,63000000.0
2008-09-02 14:45:00,5.14193,5.14462,5.14053,5.1417,79000000.0
2008-09-02 14:50:00,5.14226,5.14327,5.1399,5.14264,77000000.0
2008-09-02 14:55:00,5.14253,5.14521,5.1415,5.14339,81000000.0
2008-09-02 15:00:00,5.14511,5.1456,5.14292,5.14411,62000000.0
2008-09-02 15:05:00,5.14514,5.14543,5.14158,5.14361,66000000.0
2008-09-02 15:10:00,5.14286,5.143,5.13769,5.13905,65000000.0
2008-09-02 15:15:00,5.14032,5.14231,5.13908,5.1407,70000000.0
2008-09-02 15:20:00,5.14084,5.14167,5.13819,5.14114,64000000.0
2008-09-02 15:25:00,5.14127,5.14127,5.13711,5.13837,61000000.0
2008-09-02 15:30:00,5.13828,5.14094,5.13526,5.13706,57000000.0
2008-09-02 15:35:00,5.13684,5.1383,5.13392,5.13612,70000000.0
2008-09-02 15:40:00,5.13494,5.13755,5.13429,5.13519,56000000.0
2008-09-02 15:45:00,5.13574,5.1385,5.1331,5.13491,63000000.0
2008-09-02 15:50:00,5.13529,5.13677,5.13333,5.13677,61000000.0
2008-09-02 15:55:00,5.13619,5.13781,5.13473,5.13649,63000000.0
2008-09-02 16:00:00,5.13559,5.13687,5.13099,5.13184,52000000.0
2008-09-02 16:05:00,5.13131,5.13219,5.12478,5.12645,68000000.0
2008-09-02 16:10:00,5.12627,5.12804,5.1229,5.12804,62000000.0
2008-09-02 16:15:00,5.12801,5.12838,5.12381,5.12389,64000000.0
2008-09-02 16:20:00,5.12276,5.12395,5.12028,5.12028,60000000.0
2008-09-02 16:25:00,5.1208,5.12643,5.1208,5.12542,74000000.0
2008-09-02 16:30:00,5.12563,5.12647,5.12407,5.12545,64000000.0
2008-09-02 16:35:00,5.12521,5.12622,5.12058,5.12141,76000000.0
2008-09-02 16:40:00,5.11971,5.12215,5.11876,5.12215,63000000.0
2008-09-02 16:45:00,5.12192,5.12578,5.12018,5.12439,67000000.0
2008-09-02 16:50:00,5.12577,5.12801,5.12416,5.12529,71000000.0
2008-09-02 16:55:00,5.1251,5.13002,5.12505,5.128,61000000.0
2008-09-02 17:00:00,5.12781,5.12827,5.1257,5.1257,49000000.0
2008-09-02 17:05:00,5.1267,5.12751,5.12538,5.1265,72000000.0
2008-09-02 17:10:00,5.12595,5.13012,5.12577,5.13012,55000000.0
2008-09-02 17:15:00,5.13034,5.13101,5.1238,5.1238,62000000.0
2008-09-02 17:20:00,5.12408,5.1247,5.12229,5.12229,72000000.0
2008-09-02 17:25:00,5.12273,5.12458,5.12051,5.12301,57000000.0
2008-09-02 17:30:00,5.12523,5.12897,5.1239,5.12795,60000000.0
2008-09-02 17:35:00,5.12965,5.13072,5.12718,5.13062,60000000.0
2008-09-02 17:40:00,5.12962,5.13476,5.12962,5.13285,74000000.0
2008-09-02 17:45:00,5.13299,5.13299,5.12899,5.13039,70000000.0
2008-09-02 17:50:00,5.13164,5.13164,5.12589,5.12679,50000000.0
2008-09-02 17:55:00,5.12785,5.12954,5.12657,5.12717,75000000.0
2008-09-02 18:00:00,5.12779,5.12862,5.12621,5.12742,68000000.0
2008-09-02 18:05:00,5.12766,5.12816,5.12488,5.12636,74000000.0
2008-09-02 18:10:00,5.12746,5.12967,5.12633,5.12814,76000000.0
2008-09-02 18:15:00,5.12785,5.13388,5.12785,5.13264,74000000.0
2008-09-02 18:20:00,5.13175,5.13349,5.1274,5.12747,85000000.0
2008-09-02 18:25:00,5.12726,5.12943,5.12517,5.1266,69000000.0
2008-09-02 18:30:00,5.12658,5.12869,5.12524,5.12792,68000000.0
2008-09-02 18:35:00,5.1272,5.12824,5.12535,5.12558,74000000.0
2008-09-02 18:40:00,5.12564,5.1266,5.12322,5.12493,72000000.0
2008-09-02 18:45:00,5.12568,5.12639,5.12249,5.12572,67000000.0
2008-09-02 18:50:00,5.12588,5.12644,5.12335,5.12644,66000000.0
2008-09-02 18:55:00,5.12653,5.12782,5.12461,5.12483,62000000.0
2008-09-02 19:00:00,5.12572,5.12589,5.12201,5.12275,70000000.0
2008-09-02 19:05:00,5.12463,5.12539,5.12144,5.12412,81000000.0
2008-09-02 19:10:00,5.12521,5.12521,5.1227,5.12297,76000000.0
2008-09-02 19:15:00,5.12446,5.12497,5.12224,5.12224,58000000.0
2008-09-02 19:20:00,5.12315,5.12482,5.12169,5.12351,56000000.0
2008-09-02 19:25:00,5.12449,5.12755,5.12415,5.12755,62000000.0
2008-09-02 19:30:00,5.12643,5.12994,5.12643,5.12941,56000000.0
2008-09-02 19:35:00,5.12891,5.12968,5.12797,5.12797,64000000.0
2008-09-02 19:40:00,5.12849,5.1296,5.12731,5.1287,59000000.0
2008-09-02 19:45:00,5.12788,5.12845,5.12618,5.12684,58000000.0
2008-09-02 19:50:00,5.12568,5.12656,5.12397,5.12458,73000000.0
2008-09-02 19:55:00,5.12653,5.12794,5.12488,5.12742,65000000.0
2008-09-02 20:00:00,5.12698,5.12888,5.12501,5.12813,62000000.0
2008-09-02 20:05:00,5.12818,5.13076,5.12657,5.12889,67000000.0
2008-09-02 20:10:00,5.12896,5.13087,5.12742,5.12866,59000000.0
2008-09-02 20:15:00,5.12746,5.12929,5.12645,5.12672,55000000.0
2008-09-02 20:20:00,5.12674,5.1302,5.1265,5.1302,63000000.0
2008-09-02 20:25:00,5.13004,5.13265,5.12959,5.13248,61000000.0
2008-09-02 20:30:00,5.13093,5.13286,5.13057,5.13181,78000000.0
2008-09-02 20:35:00,5.13244,5.13579,5.13117,5.13492,76000000.0
2008-09-02 20:40:00,5.13484,5.13572,5.13177,5.13308,80000000.0
2008-09-02 20:45:00,5.13311,5.13335,5.13112,5.1333,82000000.0
2008-09-02 20:50:00,5.13318,5.13501,5.13048,5.13068,59000000.0
2008-09-02 20:55:00,5.13037,5.13121,5.12838,5.12975,58000000.0
2008-09-02 21:00:00,5.12872,5.13081,5.12806,5.1302,64000000.0
2008-09-02 21:05:00,5.12937,5.1307,5.12813,5.1307,56000000.0
2008-09-02 21:10:00,5.12996,5.13087,5.12801,5.12859,69000000.0
2008-09-02 21:15:00,5.12761,5.12946,5.12666,5.12699,71000000.0
2008-09-02 21:20:00,5.12621,5.12769,5.12552,5.12659,72000000.0
2008-09-02 21:25:00,5.12743,5.12806,5.12548,5.12738,58000000.0
2008-09-02 21:30:00,5.12653,5.12904,5.12576,5.12902,71000000.0
2008-09-02 21:35:00,5.12824,5.13007,5.12754,5.12879,68000000.0
2008-09-02 21:40:00,5.12965,5.12977,5.12608,5.12879,69000000.0
2008-09-02 21:45:00,5.13052,5.13052,5.12842,5.12874,73000000.0
2008-09-02 21:50:00,5.12853,5.13254,5.1283,5.13169,81000000.0
2008-09-02 21:55:00,5.1309,5.13415,5.13069,5.13316,77000000.0
2008-09-02 22:00:00,5.13384,5.13414,5.13167,5.13259,70000000.0
2008-09-02 22:05:00,5.13183,5.13376,5.13183,5.13367,62000000.0
2008-09-02 22:10:00,5.134,5.13413,5.13169,5.1326,77000000.0
2008-09-02 22:15:00,5.13302,5.13302,5.13062,5.13227,61000000.0
2008-09-02 22:20:00,5.13122,5.13237,5.12957,5.13057,78000000.0
2008-09-02 22:25:00,5.12967,5.13212,5.12967,5.13078,76000000.0
2008-09-02 22:30:00,5.1305,5.13109,5.12739,5.1281,66000000.0
2008-09-02 22:35:00,5.12786,5.13078,5.12786,5.1296,79000000.0
2008-09-02 22:40:00,5.13036,5.13036,5.12718,5.1274,67000000.0
2008-09-02 22:45:00,5.12759,5.12826,5.1259,5.12684,59000000.0
2008-09-02 22:50:00,5.12635,5.12855,5.12635,5.12751,72000000.0
2008-09-02 22:55:00,5.12639,5.12873,5.12639,5.12801,62000000.0
2008-09-02 23:00:00,5.12882,5.12885,5.12645,5.12726,65000000.0
2008-09-02 23:05:00,5.12724,5.12893,5.12641,5.12871,71000000.0
2008-09-02 23:10:00,5.12807,5.13024,5.12731,5.12988,63000000.0
2008-09-02 23:15:00,5.12878,5.13108,5.1286,5.13053,54000000.0
2008-09-02 23:20:00,5.13046,5.13085,5.12869,5.13025,64000000.0
2008-09-02 23:25:00,5.12987,5.13032,5.12866,5.13005,66000000.0
2008-09-02 23:30:00,5.1291,5.13057,5.12776,5.13031,53000000.0
2008-09-02 23:35:00,5.13046,5.13176,5.12909,5.13148,62000000.0
2008-09-02 23:40:00,5.13024,5.13228,5.13012,5.13012,57000000.0
2008-09-02 23:45:00,5.13082,5.13172,5.12862,5.12862,77000000.0
2008-09-02 23:50:00,5.13018,5.13093,5.12863,5.1297,66000000.0
2008-09-02 23:55:00,5.13023,5.13044,5.12845,5.12874,70000000.0
2008-09-03 00:00:00,5.12984,5.13212,5.1273,5.1274,63000000.0
2008-09-03 00:05:00,5.12679,5.12806,5.12641,5.12641,74000000.0
2008-09-03 00:10:00,5.12744,5.1289,5.12676,5.12858,53000000.0
2008-09-03 00:15:00,5.12868,5.12943,5.12769,5.12928,82000000.0
2008-09-03 00:20:00,5.12915,5.12996,5.12787,5.12787,60000000.0
2008-09-03 00:25:00,5.12881,5.12969,5.12771,5.12846,68000000.0
2008-09-03 00:30:00,5.12858,5.12995,5.12843,5.12943,71000000.0
2008-09-03 00:35:00,5.12937,5.1308,5.12836,5.12985,62000000.0
2008-09-03 00:40:00,5.13054,5.13224,5.12997,5.13054,50000000.0
2008-09-03 00:45:00,5.13067,5.13192,5.12986,5.13092,80000000.0
2008-09-03 00:50:00,5.1304,5.13119,5.12864,5.12985,68000000.0
2008-09-03 00:55:00,5.13027,5.13066,5.12925,5.12978,67000000.0
2008-09-03 01:00:00,5.12972,5.13046,5.12836,5.12967,65000000.0
2008-09-03 01:05:00,5.12899,5.13037,5.12839,5.13033,66000000.0
2008-09-03 01:10:00,5.12973,5.1302,5.127,5.12786,69000000.0
2008-09-03 01:15:00,5.12799,5.12799,5.12465,5.12567,69000000.0
2008-09-03 01:20:00,5.12472,5.12616,5.12345,5.12421,71000000.0
2008-09-03 01:25:00,5.12534,5.12607,5.12449,5.12559,64000000.0
2008-09-03 01:30:00,5.12536,5.12722,5.12399,5.12499,59000000.0
2008-09-03 01:35:00,5.126,5.12661,5.12499,5.12541,74000000.0
2008-09-03 01:40:00,5.12529,5.1286,5.12529,5.12829,70000000.0
2008-09-03 01:45:00,5.12798,5.12975,5.12723,5.12836,74000000.0
2008-09-03 01:50:00,5.12885,5.12961,5.12818,5.12923,73000000.0
2008-09-03 01:55:00,5.12913,5.13938,5.12899,5.13837,69000000.0
2008-09-03 02:00:00,5.13937,5.13945,5.13555,5.13774,61000000.0
2008-09-03 02:05:00,5.13859,5.13859,5.13439,5.13763,67000000.0
2008-09-03 02:10:00,5.13846,5.14089,5.13682,5.13893,68000000.0
2008-09-03 02:15:00,5.13902,5.14089,5.1366,5.13746,72000000.0
2008-09-03 02:20:00,5.13731,5.13968,5.13623,5.13731,71000000.0
2008-09-03 02:25:00,5.13778,5.13806,5.13267,5.13368,68000000.0
2008-09-03 02:30:00,5.134,5.13566,5.13259,5.13403,70000000.0
2008-09-03 02:35:00,5.13475,5.13562,5.1333,5.1346,59000000.0
2008-09-03 02:40:00,5.13469,5.13624,5.1336,5.13586,63000000.0
2008-09-03 02:45:00,5.13517,5.13633,5.13187,5.13254,55000000.0
2008-09-03 02:50:00,5.13179,5.13369,5.13067,5.13369,70000000.0
2008-09-03 02:55:00,5.13279,5.13416,5.13153,5.133,63000000.0
2008-09-03 03:00:00,5.1324,5.1347,5.13238,5.13316,66000000.0
2008-09-03 03:05:00,5.13344,5.13549,5.13305,5.13413,60000000.0
2008-09-03 03:10:00,5.1351,5.13835,5.13449,5.13835,63000000.0
2008-09-03 03:15:00,5.13846,5.13952,5.13641,5.13737,61000000.0
2008-09-03 03:20:00,5.13688,5.13856,5.13452,5.13579,80000000.0
2008-09-03 03:25:00,5.13568,5.136,5.13298,5.13398,64000000.0
2008-09-03 03:30:00,5.1351,5.14019,5.13436,5.13871,66000000.0
2008-09-03 03:35:00,5.13842,5.139,5.13673,5.13714,60000000.0
2008-09-03 03:40:00,5.13719,5.13821,5.13605,5.13734,65000000.0
2008-09-03 03:45:00,5.13821,5.13821,5.13388,5.13484,63000000.0
2008-09-03 03:50:00,5.13547,5.13596,5.13212,5.13212,62000000.0
2008-09-03 03:55:00,5.13341,5.13374,5.12852,5.13011,70000000.0
2008-09-03 04:00:00,5.13139,5.13318,5.13048,5.13237,76000000.0
2008-09-03 04:05:00,5.13226,5.13351,5.13138,5.13334,67000000.0
2008-09-03 04:10:00,5.13246,5.13401,5.13124,5.13335,76000000.0
2008-09-03 04:15:00,5.13289,5.13425,5.13156,5.13368,80000000.0
2008-09-03 04:20:00,5.13269,5.13355,5.13108,5.13108,62000000.0
2008-09-03 04:25:00,5.13133,5.13161,5.12955,5.13101,72000000.0
2008-09-03 04:30:00,5.13096,5.13216,5.13002,5.13047,64000000.0
2008-09-03 04:35:00,5.13005,5.13218,5.13005,5.13044,66000000.0
2008-09-03 04:40:00,5.13157,5.13296,5.13031,5.13296,65000000.0
2008-09-03 04:45:00,5.13296,5.13655,5.13172,5.13567,66000000.0
2008-09-03 04:50:00,5.1359,5.13669,5.13255,5.13312,60000000.0
2008-09-03 04:55:00,5.13382,5.13718,5.13266,5.13606,68000000.0
2008-09-03 05:00:00,5.13587,5.13783,5.13523,5.1367,64000000.0
2008-09-03 05:05:00,5.13568,5.13782,5.13521,5.1364,70000000.0
2008-09-03 05:10:00,5.13618,5.13788,5.13571,5.13672,68000000.0
2008-09-03 05:15:00,5.13781,5.13819,5.13567,5.1368,63000000.0
2008-09-03 05:20:00,5.13528,5.13802,5.13528,5.13719,56000000.0
2008-09-03 05:25:00,5.13665,5.13734,5.13556,5.13629,60000000.0
2008-09-03 05:30:00,5.13591,5.13829,5.13533,5.13621,63000000.0
2008-09-03 05:35:00,5.13784,5.13831,5.13641,5.13804,69000000.0
2008-09-03 05:40:00,5.1375,5.1385,5.13644,5.13751,69000000.0
2008-09-03 05:45:00,5.13742,5.13809,5.13595,5.1361,64000000.0
2008-09-03 05:50:00,5.13635,5.13726,5.13529,5.13614,67000000.0
2008-09-03 05:55:00,5.13615,5.13701,5.13502,5.13686,79000000.0
2008-09-03 06:00:00,5.13693,5.14132,5.13693,5.14128,72000000.0
2008-09-03 06:05:00,5.14,5.14337,5.13976,5.14259,62000000.0
2008-09-03 06:10:00,5.1425,5.15481,5.14207,5.15481,62000000.0
2008-09-03 06:15:00,5.15585,5.15808,5.15409,5.15482,65000000.0
2008-09-03 06:20:00,5.15388,5.16047,5.15328,5.16047,88000000.0
2008-09-03 06:25:00,5.1598,5.16102,5.15658,5.15911,59000000.0
2008-09-03 06:30:00,5.15898,5.16406,5.1578,5.16331,58000000.0
2008-09-03 06:35:00,5.16457,5.16606,5.15908,5.15975,52000000.0
2008-09-03 06:40:00,5.15978,5.16009,5.15584,5.15874,68000000.0
2008-09-03 06:45:00,5.15921,5.16229,5.15591,5.15859,62000000.0
2008-09-03 06:50:00,5.15939,5.16509,5.1577,5.1577,66000000.0
2008-09-03 06:55:00,5.15726,5.16122,5.15686,5.15837,72000000.0
2008-09-03 07:00:00,5.15941,5.16276,5.15833,5.1607,65000000.0
2008-09-03 07:05:00,5.16075,5.16438,5.15972,5.16116,62000000.0
2008-09-03 07:10:00,5.1619,5.16429,5.16004,5.16208,67000000.0
2008-09-03 07:15:00,5.16183,5.16422,5.1583,5.15835,89000000.0
2008-09-03 07:20:00,5.15827,5.15988,5.15659,5.15733,70000000.0
2008-09-03 07:25:00,5.15755,5.15902,5.15298,5.15411,59000000.0
2008-09-03 07:30:00,5.153,5.15813,5.153,5.15635,63000000.0
2008-09-03 07:35:00,5.15785,5.15948,5.15588,5.15844,65000000.0
2008-09-03 07:40:00,5.1576,5.16194,5.1576,5.16139,64000000.0
2008-09-03 07:45:00,5.16067,5.1622,5.15901,5.15999,66000000.0
2008-09-03 07:50:00,5.1597,5.16042,5.15734,5.15943,65000000.0
2008-09-03 07:55:00,5.15944,5.16158,5.15829,5.15829,67000000.0
2008-09-03 08:00:00,5.15853,5.15923,5.15431,5.15458,68000000.0
2008-09-03 08:05:00,5.15514,5.15582,5.153,5.15438,71000000.0
2008-09-03 08:10:00,5.15324,5.15622,5.15152,5.15265,70000000.0
2008-09-03 08:15:00,5.15143,5.1539,5.15013,5.15332,70000000.0
2008-09-03 08:20:00,5.15364,5.15713,5.153,5.1563,63000000.0
2008-09-03 08:25:00,5.15625,5.1567,5.15202,5.15322,66000000.0
2008-09-03 08:30:00,5.15506,5.15506,5.14962,5.14962,62000000.0
2008-09-03 08:35:00,5.14957,5.15237,5.14889,5.14992,72000000.0
2008-09-03 08:40:00,5.15024,5.15132,5.14753,5.15055,61000000.0
2008-09-03 08:45:00,5.15003,5.15157,5.14591,5.14683,68000000.0
2008-09-03 08:50:00,5.14899,5.15236,5.14775,5.15097,76000000.0
2008-09-03 08:55:00,5.1514,5.15687,5.15061,5.15381,70000000.0
2008-09-03 09:00:00,5.15357,5.15566,5.1528,5.15403,71000000.0
2008-09-03 09:05:00,5.15362,5.15519,5.15293,5.15403,63000000.0
2008-09-03 09:10:00,5.15417,5.15417,5.15062,5.15163,66000000.0
2008-09-03 09:15:00,5.15078,5.1559,5.15078,5.15484,67000000.0
2008-09-03 09:20:00,5.15729,5.16273,5.15629,5.16206,76000000.0
2008-09-03 09:25:00,5.16195,5.16618,5.16043,5.16501,65000000.0
2008-09-03 09:30:00,5.16429,5.16646,5.16134,5.16295,67000000.0
2008-09-03 09:35:00,5.16064,5.16571,5.16064,5.16386,63000000.0
2008-09-03 09:40:00,5.16433,5.16822,5.16038,5.16038,61000000.0
2008-09-03 09:45:00,5.15936,5.16484,5.15929,5.16274,58000000.0
2008-09-03 09:50:00,5.16376,5.16441,5.16093,5.16291,73000000.0
2008-09-03 09:55:00,5.16414,5.16471,5.16091,5.16346,72000000.0
2008-09-03 10:00:00,5.16359,5.1669,5.16296,5.16494,66000000.0
2008-09-03 10:05:00,5.16518,5.16707,5.16303,5.16679,86000000.0
2008-09-03 10:10:00,5.16511,5.1703,5.16511,5.16985,60000000.0
2008-09-03 10:15:00,5.16841,5.17053,5.16792,5.17036,76000000.0
2008-09-03 10:20:00,5.16925,5.17489,5.16925,5.17325,64000000.0
2008-09-03 10:25:00,5.17307,5.17323,5.1682,5.17057,63000000.0
2008-09-03 10:30:00,5.17037,5.17213,5.16643,5.16997,62000000.0
2008-09-03 10:35:00,5.17126,5.17144,5.16674,5.17036,55000000.0
2008-09-03 10:40:00,5.17023,5.17158,5.16652,5.16784,71000000.0
2008-09-03 10:45:00,5.16877,5.16877,5.16274,5.1634,57000000.0
2008-09-03 10:50:00,5.16317,5.16745,5.16194,5.16616,73000000.0
2008-09-03 10:55:00,5.16664,5.16692,5.16453,5.16466,62000000.0
2008-09-03 11:00:00,5.16575,5.1749,5.16449,5.17343,52000000.0
2008-09-03 11:05:00,5.17466,5.17466,5.16958,5.17229,66000000.0
2008-09-03 11:10:00,5.17251,5.17677,5.17155,5.17388,59000000.0
2008-09-03 11:15:00,5.17447,5.17474,5.17144,5.17299,86000000.0
2008-09-03 11:20:00,5.17343,5.17634,5.17244,5.17374,78000000.0
2008-09-03 11:25:00,5.17274,5.17429,5.17116,5.17265,53000000.0
2008-09-03 11:30:00,5.1723,5.17591,5.1723,5.17473,51000000.0
2008-09-03 11:35:00,5.1747,5.17577,5.17221,5.1746,65000000.0
2008-09-03 11:40:00,5.17479,5.17492,5.17052,5.17052,66000000.0
2008-09-03 11:45:00,5.17158,5.17344,5.16993,5.17085,64000000.0
2008-09-03 11:50:00,5.17082,5.17353,5.16857,5.17225,70000000.0
2008-09-03 11:55:00,5.17308,5.17308,5.16823,5.16955,61000000.0
2008-09-03 12:00:00,5.169,5.17046,5.16559,5.16767,74000000.0
2008-09-03 12:05:00,5.16704,5.16754,5.16422,5.16594,75000000.0
2008-09-03 12:10:00,5.16551,5.16661,5.16288,5.16395,81000000.0
2008-09-03 12:15:00,5.16505,5.16571,5.16351,5.16374,62000000.0
2008-09-03 12:20:00,5.16422,5.16777,5.16404,5.16676,52000000.0
2008-09-03 12:25:00,5.1677,5.16787,5.164,5.16679,68000000.0
2008-09-03 12:30:00,5.1669,5.1686,5.16337,5.16754,71000000.0
2008-09-03 12:35:00,5.16856,5.17053,5.16794,5.16818,59000000.0
2008-09-03 12:40:00,5.16943,5.17023,5.16559,5.16603,68000000.0
2008-09-03 12:45:00,5.16582,5.16755,5.1647,5.16578,61000000.0
2008-09-03 12:50:00,5.16535,5.16627,5.16347,5.16481,68000000.0
2008-09-03 12:55:00,5.16393,5.16613,5.1635,5.16613,76000000.0
2008-09-03 13:00:00,5.16464,5.16653,5.16329,5.16469,71000000.0
2008-09-03 13:05:00,5.16597,5.16597,5.16408,5.1644,60000000.0
2008-09-03 13:10:00,5.16416,5.16566,5.16296,5.16335,56000000.0
2008-09-03 13:15:00,5.16399,5.16502,5.16028,5.16117,77000000.0
2008-09-03 13:20:00,5.16038,5.16437,5.15989,5.16335,63000000.0
2008-09-03 13:25:00,5.16406,5.16457,5.16157,5.16184,60000000.0
2008-09-03 13:30:00,5.16398,5.16635,5.16189,5.16211,65000000.0
2008-09-03 13:35:00,5.16227,5.16333,5.15935,5.1594,52000000.0
2008-09-03 13:40:00,5.16018,5.16137,5.15859,5.16021,76000000.0
2008-09-03 13:45:00,5.16081,5.16293,5.16033,5.16214,56000000.0
2008-09-03 13:50:00,5.1618,5.16347,5.16077,5.16167,60000000.0
2008-09-03 13:55:00,5.16337,5.16474,5.1613,5.1637,72000000.0
2008-09-03 14:00:00,5.16418,5.16477,5.16077,5.16204,59000000.0
2008-09-03 14:05:00,5.16225,5.16236,5.1576,5.1576,58000000.0
2008-09-03 14:10:00,5.15957,5.15973,5.15566,5.15703,64000000.0
2008-09-03 14:15:00,5.1576,5.15812,5.15454,5.15714,55000000.0
2008-09-03 14:20:00,5.15531,5.15715,5.15404,5.15448,65000000.0
2008-09-03 14:25:00,5.15471,5.15523,5.15152,5.15193,55000000.0
2008-09-03 14:30:00,5.15339,5.15817,5.1528,5.15741,62000000.0
2008-09-03 14:35:00,5.15697,5.15857,5.15229,5.15396,78000000.0
2008-09-03 14:40:00,5.15153,5.1531,5.14866,5.15011,63000000.0
2008-09-03 14:45:00,5.15105,5.15482,5.14901,5.15351,79000000.0
2008-09-03 14:50:00,5.15285,5.15642,5.15285,5.15384,77000000.0
2008-09-03 14:55:00,5.15385,5.15595,5.15336,5.15481,81000000.0
2008-09-03 15:00:00,5.15535,5.15735,5.15253,5.15735,62000000.0
2008-09-03 15:05:00,5.15731,5.15799,5.15438,5.15444,66000000.0
2008-09-03 15:10:00,5.15465,5.15557,5.15128,5.15281,65000000.0
2008-09-03 15:15:00,5.15417,5.15703,5.15285,5.15625,70000000.0
2008-09-03 15:20:00,5.15607,5.15798,5.15441,5.15545,64000000.0
2008-09-03 15:25:00,5.15649,5.15649,5.14771,5.14862,61000000.0
2008-09-03 15:30:00,5.14803,5.15199,5.14403,5.14618,57000000.0
2008-09-03 15:35:00,5.14679,5.14855,5.14361,5.14432,70000000.0
2008-09-03 15:40:00,5.1434,5.14412,5.13839,5.14223,56000000.0
2008-09-03 15:45:00,5.14206,5.14478,5.14121,5.14421,63000000.0
2008-09-03 15:50:00,5.14423,5.14553,5.14157,5.14251,61000000.0
2008-09-03 15:55:00,5.14352,5.14588,5.14299,5.14588,63000000.0
2008-09-03 16:00:00,5.14635,5.15409,5.14545,5.14971,52000000.0
2008-09-03 16:05:00,5.15035,5.15155,5.14603,5.14603,68000000.0
2008-09-03 16:10:00,5.14703,5.14764,5.1441,5.14532,62000000.0
2008-09-03 16:15:00,5.14476,5.14758,5.14458,5.14487,64000000.0
2008-09-03 16:20:00,5.14362,5.14676,5.14253,5.14676,60000000.0
2008-09-03 16:25:00,5.14705,5.14705,5.14237,5.14366,74000000.0
2008-09-03 16:30:00,5.14384,5.14543,5.14217,5.14363,64000000.0
2008-09-03 16:35:00,5.14477,5.14999,5.14402,5.14999,76000000.0
2008-09-03 16:40:00,5.15001,5.15486,5.1495,5.15242,63000000.0
2008-09-03 16:45:00,5.15057,5.15221,5.14764,5.14907,67000000.0
2008-09-03 16:50:00,5.14889,5.15136,5.14636,5.14636,71000000.0
2008-09-03 16:55:00,5.146,5.1516,5.14585,5.15068,61000000.0
2008-09-03 17:00:00,5.15057,5.1555,5.15028,5.15246,49000000.0
2008-09-03 17:05:00,5.15244,5.15526,5.15124,5.15173,72000000.0
2008-09-03 17:10:00,5.15224,5.1545,5.15109,5.15207,55000000.0
2008-09-03 17:15:00,5.15197,5.15433,5.15122,5.15366,62000000.0
2008-09-03 17:20:00,5.15257,5.15599,5.15237,5.1547,72000000.0
2008-09-03 17:25:00,5.15472,5.15737,5.15362,5.15615,57000000.0
2008-09-03 17:30:00,5.15561,5.15732,5.15412,5.15515,60000000.0
2008-09-03 17:35:00,5.15511,5.1555,5.1504,5.15253,60000000.0
2008-09-03 17:40:00,5.15282,5.15314,5.1443,5.1443,74000000.0
2008-09-03 17:45:00,5.14477,5.14568,5.14075,5.14281,70000000.0
2008-09-03 17:50:00,5.14177,5.14416,5.13949,5.13949,50000000.0
2008-09-03 17:55:00,5.13904,5.13972,5.13638,5.13962,75000000.0
2008-09-03 18:00:00,5.13935,5.14132,5.13501,5.13663,68000000.0
2008-09-03 18:05:00,5.13756,5.14182,5.1366,5.14101,74000000.0
2008-09-03 18:10:00,5.14224,5.14347,5.14025,5.14214,76000000.0
2008-09-03 18:15:00,5.14221,5.14338,5.14048,5.14167,74000000.0
2008-09-03 18:20:00,5.14079,5.14325,5.13879,5.14325,85000000.0
2008-09-03 18:25:00,5.14214,5.14708,5.14106,5.14577,69000000.0
2008-09-03 18:30:00,5.14566,5.14677,5.1423,5.14516,68000000.0
2008-09-03 18:35:00,5.14589,5.14872,5.14479,5.14683,74000000.0
2008-09-03 18:40:00,5.14632,5.14757,5.14371,5.14419,72000000.0
2008-09-03 18:45:00,5.14407,5.14623,5.14267,5.14367,67000000.0
2008-09-03 18:50:00,5.14418,5.14455,5.14243,5.14296,66000000.0
2008-09-03 18:55:00,5.14315,5.14353,5.14088,5.14308,62000000.0
2008-09-03 19:00:00,5.14322,5.14337,5.13934,5.14086,70000000.0
2008-09-03 19:05:00,5.14148,5.14423,5.14054,5.14222,81000000.0
2008-09-03 19:10:00,5.14176,5.14237,5.13834,5.14209,76000000.0
2008-09-03 19:15:00,5.1414,5.144,5.14094,5.1435,58000000.0
2008-09-03 19:20:00,5.14269,5.14376,5.14047,5.14285,56000000.0
2008-09-03 19:25:00,5.14189,5.14297,5.14001,5.14093,62000000.0
2008-09-03 19:30:00,5.14054,5.14398,5.13956,5.14317,56000000.0
2008-09-03 19:35:00,5.14404,5.14431,5.14091,5.14231,64000000.0
2008-09-03 19:40:00,5.14288,5.14359,5.14043,5.14216,59000000.0
2008-09-03 19:45:00,5.14243,5.14279,5.14026,5.1419,58000000.0
2008-09-03 19:50:00,5.14246,5.14458,5.14117,5.1419,73000000.0
2008-09-03 19:55:00,5.14359,5.14366,5.14137,5.14277,65000000.0
2008-09-03 20:00:00,5.14298,5.14455,5.13912,5.14286,62000000.0
2008-09-03 20:05:00,5.14472,5.14483,5.13962,5.14359,67000000.0
2008-09-03 20:10:00,5.1415,5.14398,5.14094,5.1416,59000000.0
2008-09-03 20:15:00,5.14052,5.14322,5.14034,5.14274,55000000.0
2008-09-03 20:20:00,5.14294,5.14294,5.1393,5.14026,63000000.0
2008-09-03 20:25:00,5.13951,5.14078,5.13805,5.13896,61000000.0
2008-09-03 20:30:00,5.14006,5.14078,5.13817,5.13953,78000000.0
2008-09-03 20:35:00,5.13957,5.14183,5.13893,5.14183,76000000.0
2008-09-03 20:40:00,5.14124,5.14192,5.13856,5.13938,80000000.0
2008-09-03 20:45:00,5.13971,5.14047,5.13719,5.13822,82000000.0
2008-09-03 20:50:00,5.13793,5.13814,5.13368,5.13707,59000000.0
2008-09-03 20:55:00,5.13673,5.13859,5.13563,5.13801,58000000.0
2008-09-03 21:00:00,5.138,5.139,5.13685,5.1378,64000000.0
2008-09-03 21:05:00,5.13856,5.13938,5.13653,5.13822,56000000.0
2008-09-03 21:10:00,5.13758,5.13811,5.13599,5.13795,69000000.0
2008-09-03 21:15:00,5.13662,5.1385,5.13508,5.13697,71000000.0
2008-09-03 21:20:00,5.13662,5.13662,5.13207,5.13328,72000000.0
2008-09-03 21:25:00,5.13325,5.13397,5.13171,5.13296,58000000.0
2008-09-03 21:30:00,5.13176,5.13374,5.13095,5.13262,71000000.0
2008-09-03 21:35:00,5.13209,5.13551,5.1315,5.13402,68000000.0
2008-09-03 21:40:00,5.13472,5.1361,5.13395,5.13487,69000000.0
2008-09-03 21:45:00,5.13452,5.13522,5.13221,5.13339,73000000.0
2008-09-03 21:50:00,5.13288,5.1341,5.13216,5.13331,81000000.0
2008-09-03 21:55:00,5.13396,5.13452,5.13259,5.13339,77000000.0
2008-09-03 22:00:00,5.13281,5.13423,5.1312,5.1325,70000000.0
2008-09-03 22:05:00,5.13162,5.13368,5.1311,5.13353,62000000.0
2008-09-03 22:10:00,5.13263,5.13545,5.13153,5.13483,77000000.0
2008-09-03 22:15:00,5.13481,5.1353,5.13341,5.13341,61000000.0
2008-09-03 22:20:00,5.134,5.13595,5.13335,5.13462,78000000.0
2008-09-03 22:25:00,5.13507,5.13756,5.13478,5.13642,76000000.0
2008-09-03 22:30:00,5.1371,5.13801,5.13634,5.13715,66000000.0
2008-09-03 22:35:00,5.13611,5.1378,5.13583,5.1378,79000000.0
2008-09-03 22:40:00,5.13655,5.13825,5.13578,5.13753,67000000.0
2008-09-03 22:45:00,5.13712,5.13768,5.13528,5.13757,59000000.0
2008-09-03 22:50:00,5.13755,5.13787,5.13585,5.13684,72000000.0
2008-09-03 22:55:00,5.13664,5.13762,5.13562,5.13596,62000000.0
2008-09-03 23:00:00,5.1351,5.13679,5.13507,5.13632,65000000.0
2008-09-03 23:05:00,5.13529,5.13677,5.13527,5.13656,71000000.0
2008-09-03 23:10:00,5.13706,5.13706,5.13543,5.13613,63000000.0
2008-09-03 23:15:00,5.1375,5.13954,5.13639,5.13783,54000000.0
2008-09-03 23:20:00,5.13795,5.1416,5.13717,5.13879,64000000.0
2008-09-03 23:25:00,5.13945,5.14081,5.13757,5.1376,66000000.0
2008-09-03 23:30:00,5.13759,5.14096,5.13759,5.13938,53000000.0
2008-09-03 23:35:00,5.13981,5.14015,5.13854,5.13905,62000000.0
2008-09-03 23:40:00,5.13923,5.14003,5.1378,5.13882,57000000.0
2008-09-03 23:45:00,5.13896,5.13927,5.13674,5.13687,77000000.0
2008-09-03 23:50:00,5.13649,5.13954,5.13604,5.13771,66000000.0
2008-09-03 23:55:00,5.13826,5.13826,5.13636,5.13649,70000000.0
2008-09-04 00:00:00,5.13606,5.13753,5.13521,5.13556,63000000.0
2008-09-04 00:05:00,5.13531,5.13708,5.13519,5.13635,74000000.0
2008-09-04 00:10:00,5.13644,5.13644,5.1337,5.1351,53000000.0
2008-09-04 00:15:00,5.13529,5.13735,5.13529,5.13598,82000000.0
2008-09-04 00:20:00,5.13598,5.13751,5.13554,5.13744,60000000.0
2008-09-04 00:25:00,5.13648,5.13726,5.13536,5.13671,68000000.0
2008-09-04 00:30:00,5.13567,5.13673,5.1341,5.13552,71000000.0
2008-09-04 00:35:00,5.13577,5.13632,5.13461,5.13509,62000000.0
2008-09-04 00:40:00,5.13685,5.1385,5.13531,5.13794,50000000.0
2008-09-04 00:45:00,5.13841,5.14048,5.13749,5.13984,80000000.0
2008-09-04 00:50:00,5.13862,5.14124,5.13862,5.13978,68000000.0
2008-09-04 00:55:00,5.14054,5.14134,5.13913,5.14038,67000000.0
2008-09-04 01:00:00,5.13992,5.1418,5.13967,5.14041,65000000.0
2008-09-04 01:05:00,5.14116,5.1422,5.14023,5.14038,66000000.0
2008-09-04 01:10:00,5.14058,5.14077,5.13844,5.13956,69000000.0
2008-09-04 01:15:00,5.13966,5.14,5.13785,5.13857,69000000.0
2008-09-04 01:20:00,5.13826,5.14059,5.13826,5.1396,71000000.0
2008-09-04 01:25:00,5.13945,5.14025,5.13572,5.13701,64000000.0
2008-09-04 01:30:00,5.13624,5.13662,5.12926,5.12926,59000000.0
2008-09-04 01:35:00,5.12961,5.13188,5.12732,5.13071,74000000.0
2008-09-04 01:40:00,5.13052,5.13143,5.12638,5.12805,70000000.0
2008-09-04 01:45:00,5.12709,5.13114,5.12678,5.12887,74000000.0
2008-09-04 01:50:00,5.13,5.13005,5.1272,5.12831,73000000.0
2008-09-04 01:55:00,5.12838,5.13017,5.12742,5.12886,69000000.0
2008-09-04 02:00:00,5.12941,5.12969,5.12687,5.12755,61000000.0
2008-09-04 02:05:00,5.12762,5.12815,5.12506,5.12638,67000000.0
2008-09-04 02:10:00,5.12715,5.12818,5.12441,5.12572,68000000.0
2008-09-04 02:15:00,5.12552,5.12826,5.1252,5.12813,72000000.0
2008-09-04 02:20:00,5.12837,5.13096,5.12819,5.1292,71000000.0
2008-09-04 02:25:00,5.1289,5.1289,5.12564,5.12669,68000000.0
2008-09-04 02:30:00,5.12724,5.12729,5.12531,5.12633,70000000.0
2008-09-04 02:35:00,5.12616,5.12814,5.12556,5.12705,59000000.0
2008-09-04 02:40:00,5.12767,5.12897,5.12712,5.12828,63000000.0
2008-09-04 02:45:00,5.12833,5.1304,5.12743,5.12996,55000000.0
2008-09-04 02:50:00,5.13088,5.1336,5.13023,5.13276,70000000.0
2008-09-04 02:55:00,5.13251,5.13296,5.12881,5.1302,63000000.0
2008-09-04 03:00:00,5.12918,5.13606,5.12918,5.13532,66000000.0
2008-09-04 03:05:00,5.13352,5.13976,5.13352,5.1366,60000000.0
2008-09-04 03:10:00,5.1366,5.13884,5.13593,5.13778,63000000.0
2008-09-04 03:15:00,5.13794,5.13895,5.13649,5.13753,61000000.0
2008-09-04 03:20:00,5.13722,5.13722,5.13421,5.13658,80000000.0
2008-09-04 03:25:00,5.13592,5.13609,5.1335,5.13419,64000000.0
2008-09-04 03:30:00,5.13498,5.14332,5.13455,5.14041,66000000.0
2008-09-04 03:35:00,5.14033,5.14426,5.13968,5.14015,60000000.0
2008-09-04 03:40:00,5.13976,5.14467,5.13926,5.14341,65000000.0
2008-09-04 03:45:00,5.14303,5.14328,5.14049,5.14156,63000000.0
2008-09-04 03:50:00,5.14169,5.14476,5.14042,5.14476,62000000.0
2008-09-04 03:55:00,5.14399,5.14533,5.14145,5.14247,70000000.0
2008-09-04 04:00:00,5.14162,5.14327,5.1396,5.14109,76000000.0
2008-09-04 04:05:00,5.14052,5.14098,5.13762,5.13965,67000000.0
2008-09-04 04:10:00,5.13949,5.14096,5.13757,5.14096,76000000.0
2008-09-04 04:15:00,5.14011,5.14162,5.13846,5.13928,80000000.0
2008-09-04 04:20:00,5.13839,5.13983,5.13754,5.13841,62000000.0
2008-09-04 04:25:00,5.13842,5.13913,5.13517,5.13669,72000000.0
2008-09-04 04:30:00,5.13568,5.13834,5.13568,5.13739,64000000.0
2008-09-04 04:35:00,5.13702,5.1378,5.13526,5.13526,66000000.0
2008-09-04 04:40:00,5.13624,5.13699,5.13356,5.13462,65000000.0
2008-09-04 04:45:00,5.13506,5.13699,5.1339,5.13555,66000000.0
2008-09-04 04:50:00,5.13504,5.13708,5.13428,5.13492,60000000.0
2008-09-04 04:55:00,5.13542,5.13874,5.13527,5.13711,68000000.0
2008-09-04 05:00:00,5.13653,5.13743,5.13421,5.13492,64000000.0
2008-09-04 05:05:00,5.13514,5.13592,5.13162,5.13235,70000000.0
2008-09-04 05:10:00,5.13275,5.13474,5.13124,5.13165,68000000.0
2008-09-04 05:15:00,5.13273,5.13472,5.13204,5.13462,63000000.0
2008-09-04 05:20:00,5.13286,5.13595,5.13286,5.13499,56000000.0
2008-09-04 05:25:00,5.13529,5.13691,5.1342,5.13627,60000000.0
2008-09-04 05:30:00,5.13638,5.13769,5.13554,5.1361,63000000.0
2008-09-04 05:35:00,5.13574,5.13669,5.13472,5.13501,69000000.0
2008-09-04 05:40:00,5.13517,5.13612,5.13219,5.13393,69000000.0
2008-09-04 05:45:00,5.13425,5.13425,5.12822,5.13011,64000000.0
2008-09-04 05:50:00,5.12908,5.13069,5.1263,5.12976,67000000.0
2008-09-04 05:55:00,5.1294,5.1319,5.12881,5.13109,79000000.0
2008-09-04 06:00:00,5.13147,5.1319,5.12884,5.12991,72000000.0
2008-09-04 06:05:00,5.13037,5.13316,5.12918,5.13147,62000000.0
2008-09-04 06:10:00,5.13096,5.13188,5.12919,5.13094,62000000.0
2008-09-04 06:15:00,5.12975,5.13336,5.12938,5.13336,65000000.0
2008-09-04 06:20:00,5.13206,5.13353,5.13038,5.13193,88000000.0
2008-09-04 06:25:00,5.13094,5.13131,5.12933,5.1307,59000000.0
2008-09-04 06:30:00,5.13028,5.13123,5.12884,5.13101,58000000.0
2008-09-04 06:35:00,5.13023,5.13282,5.12987,5.13109,52000000.0
2008-09-04 06:40:00,5.13218,5.13514,5.1314,5.1351,68000000.0
2008-09-04 06:45:00,5.13532,5.137,5.1347,5.13572,62000000.0
2008-09-04 06:50:00,5.13566,5.13852,5.13493,5.13736,66000000.0
2008-09-04 06:55:00,5.13802,5.14258,5.13798,5.14144,72000000.0
2008-09-04 07:00:00,5.14124,5.14124,5.13676,5.14049,65000000.0
2008-09-04 07:05:00,5.13934,5.14083,5.13591,5.1368,62000000.0
2008-09-04 07:10:00,5.13721,5.14035,5.13702,5.14035,67000000.0
2008-09-04 07:15:00,5.13966,5.14209,5.13754,5.13755,89000000.0
2008-09-04 07:20:00,5.13774,5.13973,5.1362,5.13682,70000000.0
2008-09-04 07:25:00,5.13634,5.1385,5.13577,5.13659,59000000.0
2008-09-04 07:30:00,5.13762,5.13924,5.13563,5.13909,63000000.0
2008-09-04 07:35:00,5.13857,5.14245,5.13813,5.14207,65000000.0
2008-09-04 07:40:00,5.14064,5.14274,5.13858,5.14076,64000000.0
2008-09-04 07:45:00,5.14028,5.14141,5.13831,5.13939,66000000.0
2008-09-04 07:50:00,5.13968,5.14021,5.13717,5.1386,65000000.0
2008-09-04 07:55:00,5.13846,5.13846,5.13128,5.13163,67000000.0
2008-09-04 08:00:00,5.1315,5.13454,5.13035,5.13329,68000000.0
2008-09-04 08:05:00,5.13232,5.13377,5.12879,5.12935,71000000.0
2008-09-04 08:10:00,5.12951,5.13239,5.12553,5.12764,70000000.0
2008-09-04 08:15:00,5.12639,5.13162,5.12639,5.1302,70000000.0
2008-09-04 08:20:00,5.12823,5.1326,5.12812,5.13211,63000000.0
2008-09-04 08:25:00,5.13189,5.13235,5.12753,5.12969,66000000.0
2008-09-04 08:30:00,5.12989,5.13478,5.12913,5.13393,62000000.0
2008-09-04 08:35:00,5.13466,5.13663,5.13299,5.1338,72000000.0
2008-09-04 08:40:00,5.13378,5.13559,5.13251,5.13425,61000000.0
2008-09-04 08:45:00,5.13511,5.13786,5.13337,5.13434,68000000.0
2008-09-04 08:50:00,5.13744,5.1388,5.13578,5.13852,76000000.0
2008-09-04 08:55:00,5.13912,5.13912,5.13163,5.13242,70000000.0
2008-09-04 09:00:00,5.13218,5.13374,5.12969,5.13085,71000000.0
2008-09-04 09:05:00,5.1324,5.13318,5.12579,5.12597,63000000.0
2008-09-04 09:10:00,5.12595,5.12649,5.12249,5.12573,66000000.0
2008-09-04 09:15:00,5.12656,5.13016,5.12575,5.1293,67000000.0
2008-09-04 09:20:00,5.12904,5.1292,5.12506,5.12728,76000000.0
2008-09-04 09:25:00,5.12539,5.12714,5.12202,5.12313,65000000.0
2008-09-04 09:30:00,5.12315,5.1248,5.12141,5.12255,67000000.0
2008-09-04 09:35:00,5.12211,5.12538,5.12005,5.12441,63000000.0
2008-09-04 09:40:00,5.12218,5.12557,5.12165,5.12496,61000000.0
2008-09-04 09:45:00,5.1259,5.12607,5.12146,5.12271,58000000.0
2008-09-04 09:50:00,5.12381,5.12499,5.12217,5.12282,73000000.0
2008-09-04 09:55:00,5.12296,5.12459,5.12152,5.12284,72000000.0
2008-09-04 10:00:00,5.12348,5.12511,5.11996,5.12428,66000000.0
2008-09-04 10:05:00,5.1251,5.12692,5.12301,5.12684,86000000.0
2008-09-04 10:10:00,5.12585,5.12745,5.12395,5.12532,60000000.0
2008-09-04 10:15:00,5.12377,5.12522,5.12238,5.125,76000000.0
2008-09-04 10:20:00,5.12478,5.13022,5.12446,5.13009,64000000.0
2008-09-04 10:25:00,5.12939,5.12983,5.1274,5.12818,63000000.0
2008-09-04 10:30:00,5.13034,5.13272,5.12904,5.13272,62000000.0
2008-09-04 10:35:00,5.13315,5.13424,5.13109,5.13216,55000000.0
2008-09-04 10:40:00,5.13176,5.13254,5.12953,5.12954,71000000.0
2008-09-04 10:45:00,5.13055,5.13104,5.12751,5.12831,57000000.0
2008-09-04 10:50:00,5.1278,5.12841,5.12587,5.12719,73000000.0
2008-09-04 10:55:00,5.12629,5.12974,5.12472,5.12781,62000000.0
2008-09-04 11:00:00,5.12883,5.13135,5.12718,5.1311,52000000.0
2008-09-04 11:05:00,5.13141,5.13342,5.12991,5.13086,66000000.0
2008-09-04 11:10:00,5.13216,5.13247,5.13017,5.13036,59000000.0
2008-09-04 11:15:00,5.13182,5.13264,5.12984,5.13121,86000000.0
2008-09-04 11:20:00,5.13057,5.13232,5.12972,5.13045,78000000.0
2008-09-04 11:25:00,5.13105,5.13105,5.12795,5.12962,53000000.0
2008-09-04 11:30:00,5.12915,5.12939,5.1258,5.12719,51000000.0
2008-09-04 11:35:00,5.12778,5.12852,5.12591,5.12788,65000000.0
2008-09-04 11:40:00,5.12745,5.1314,5.12629,5.1309,66000000.0
2008-09-04 11:45:00,5.12989,5.13195,5.12914,5.13026,64000000.0
2008-09-04 11:50:00,5.13148,5.13148,5.12865,5.12914,70000000.0
2008-09-04 11:55:00,5.12989,5.13079,5.12763,5.13028,61000000.0
2008-09-04 12:00:00,5.13092,5.13549,5.12961,5.13496,74000000.0
2008-09-04 12:05:00,5.13605,5.13988,5.13463,5.13739,75000000.0
2008-09-04 12:10:00,5.13755,5.14001,5.13601,5.13919,81000000.0
2008-09-04 12:15:00,5.13834,5.14213,5.13646,5.14092,62000000.0
2008-09-04 12:20:00,5.14165,5.14226,5.13967,5.14126,52000000.0
2008-09-04 12:25:00,5.14096,5.14109,5.13833,5.14085,68000000.0
2008-09-04 12:30:00,5.14061,5.1421,5.13913,5.14023,71000000.0
2008-09-04 12:35:00,5.13915,5.14313,5.1388,5.14313,59000000.0
2008-09-04 12:40:00,5.14253,5.14711,5.14179,5.14456,68000000.0
2008-09-04 12:45:00,5.14503,5.14829,5.14384,5.14637,61000000.0
2008-09-04 12:50:00,5.14538,5.14668,5.14395,5.14426,68000000.0
2008-09-04 12:55:00,5.14475,5.14707,5.14389,5.1462,76000000.0
2008-09-04 13:00:00,5.14674,5.14734,5.14218,5.14264,71000000.0
2008-09-04 13:05:00,5.14205,5.14601,5.14164,5.14463,60000000.0
2008-09-04 13:10:00,5.14485,5.15295,5.14485,5.14992,56000000.0
2008-09-04 13:15:00,5.15079,5.15271,5.14795,5.14795,77000000.0
2008-09-04 13:20:00,5.14931,5.15178,5.1473,5.15126,63000000.0
2008-09-04 13:25:00,5.15197,5.15248,5.14947,5.15148,60000000.0
2008-09-04 13:30:00,5.15105,5.15334,5.1505,5.15187,65000000.0
2008-09-04 13:35:00,5.1528,5.15316,5.14823,5.14904,52000000.0
2008-09-04 13:40:00,5.14926,5.15051,5.14815,5.15026,76000000.0
2008-09-04 13:45:00,5.15008,5.15015,5.14534,5.14607,56000000.0
2008-09-04 13:50:00,5.1458,5.14784,5.14439,5.14503,60000000.0
2008-09-04 13:55:00,5.14517,5.14663,5.14349,5.14364,72000000.0
2008-09-04 14:00:00,5.14437,5.14507,5.14125,5.14175,59000000.0
2008-09-04 14:05:00,5.14231,5.1429,5.13748,5.13885,58000000.0
2008-09-04 14:10:00,5.13766,5.14121,5.13667,5.13941,64000000.0
2008-09-04 14:15:00,5.13907,5.14299,5.13858,5.14299,55000000.0
2008-09-04 14:20:00,5.14231,5.14347,5.14083,5.14347,65000000.0
2008-09-04 14:25:00,5.14324,5.1433,5.14046,5.14046,55000000.0
2008-09-04 14:30:00,5.14151,5.14976,5.13485,5.14691,62000000.0
2008-09-04 14:35:00,5.14744,5.15737,5.14503,5.14916,78000000.0
2008-09-04 14:40:00,5.1508,5.15354,5.14789,5.1502,63000000.0
2008-09-04 14:45:00,5.14983,5.15375,5.14734,5.15193,79000000.0
2008-09-04 14:50:00,5.15101,5.15568,5.15073,5.15153,77000000.0
2008-09-04 14:55:00,5.15139,5.15207,5.14575,5.14647,81000000.0
2008-09-04 15:00:00,5.14602,5.14676,5.14011,5.14379,62000000.0
2008-09-04 15:05:00,5.14514,5.14791,5.14232,5.14395,66000000.0
2008-09-04 15:10:00,5.14316,5.14486,5.13977,5.14408,65000000.0
2008-09-04 15:15:00,5.14336,5.14688,5.14299,5.145,70000000.0
2008-09-04 15:20:00,5.14661,5.14895,5.14485,5.14611,64000000.0
2008-09-04 15:25:00,5.14627,5.14627,5.13852,5.14041,61000000.0
2008-09-04 15:30:00,5.14069,5.14601,5.13952,5.14501,57000000.0
2008-09-04 15:35:00,5.1461,5.14802,5.1441,5.14485,70000000.0
2008-09-04 15:40:00,5.14423,5.14548,5.14231,5.14479,56000000.0
2008-09-04 15:45:00,5.14431,5.14669,5.14291,5.14511,63000000.0
2008-09-04 15:50:00,5.14646,5.14716,5.14424,5.14606,61000000.0
2008-09-04 15:55:00,5.14751,5.15215,5.14539,5.1511,63000000.0
2008-09-04 16:00:00,5.15171,5.15684,5.15109,5.15665,52000000.0
2008-09-04 16:05:00,5.15777,5.16402,5.15711,5.16197,68000000.0
2008-09-04 16:10:00,5.16161,5.16209,5.15854,5.16106,62000000.0
2008-09-04 16:15:00,5.16051,5.16197,5.15804,5.16195,64000000.0
2008-09-04 16:20:00,5.16233,5.16515,5.16169,5.16447,60000000.0
2008-09-04 16:25:00,5.16418,5.17151,5.1632,5.17063,74000000.0
2008-09-04 16:30:00,5.17208,5.17283,5.16636,5.16917,64000000.0
2008-09-04 16:35:00,5.17108,5.1763,5.17033,5.17239,76000000.0
2008-09-04 16:40:00,5.17234,5.17712,5.17042,5.17621,63000000.0
2008-09-04 16:45:00,5.17747,5.18041,5.17634,5.17857,67000000.0
2008-09-04 16:50:00,5.17707,5.17978,5.17654,5.17744,71000000.0
2008-09-04 16:55:00,5.17717,5.17891,5.17306,5.17891,61000000.0
2008-09-04 17:00:00,5.17773,5.1792,5.17534,5.17685,49000000.0
2008-09-04 17:05:00,5.17766,5.17972,5.17551,5.17972,72000000.0
2008-09-04 17:10:00,5.17963,5.18445,5.17663,5.18302,55000000.0
2008-09-04 17:15:00,5.18313,5.19676,5.18097,5.19586,62000000.0
2008-09-04 17:20:00,5.19633,5.19784,5.18849,5.19192,72000000.0
2008-09-04 17:25:00,5.19042,5.19639,5.19042,5.1925,57000000.0
2008-09-04 17:30:00,5.19143,5.19253,5.1873,5.1914,60000000.0
2008-09-04 17:35:00,5.19241,5.19247,5.18898,5.19084,60000000.0
2008-09-04 17:40:00,5.19069,5.19182,5.18685,5.18913,74000000.0
2008-09-04 17:45:00,5.18908,5.18944,5.18532,5.1863,70000000.0
2008-09-04 17:50:00,5.18754,5.18816,5.18481,5.18609,50000000.0
2008-09-04 17:55:00,5.18599,5.18811,5.18474,5.18644,75000000.0
2008-09-04 18:00:00,5.1869,5.18842,5.18541,5.1859,68000000.0
2008-09-04 18:05:00,5.18579,5.18718,5.18327,5.18479,74000000.0
2008-09-04 18:10:00,5.18491,5.18734,5.18288,5.18652,76000000.0
2008-09-04 18:15:00,5.18692,5.18696,5.18372,5.18407,74000000.0
2008-09-04 18:20:00,5.18467,5.1851,5.1832,5.18506,85000000.0
2008-09-04 18:25:00,5.18432,5.18597,5.1822,5.18499,69000000.0
2008-09-04 18:30:00,5.18538,5.18684,5.18371,5.18643,68000000.0
2008-09-04 18:35:00,5.18574,5.18853,5.18564,5.18734,74000000.0
2008-09-04 18:40:00,5.18781,5.18829,5.18572,5.18657,72000000.0
2008-09-04 18:45:00,5.18661,5.18884,5.18655,5.18775,67000000.0
2008-09-04 18:50:00,5.18781,5.18811,5.18401,5.18455,66000000.0
2008-09-04 18:55:00,5.18438,5.18474,5.18204,5.18361,62000000.0
2008-09-04 19:00:00,5.18336,5.18556,5.18236,5.18517,70000000.0
2008-09-04 19:05:00,5.18415,5.18671,5.18294,5.18535,81000000.0
2008-09-04 19:10:00,5.18514,5.18514,5.18206,5.18271,76000000.0
2008-09-04 19:15:00,5.18146,5.1851,5.18146,5.18323,58000000.0
2008-09-04 19:20:00,5.18287,5.18449,5.18147,5.18398,56000000.0
2008-09-04 19:25:00,5.1828,5.18367,5.18011,5.18199,62000000.0
2008-09-04 19:30:00,5.18188,5.18339,5.18017,5.18104,56000000.0
2008-09-04 19:35:00,5.18114,5.18752,5.18114,5.18611,64000000.0
2008-09-04 19:40:00,5.18681,5.1882,5.18523,5.1878,59000000.0
2008-09-04 19:45:00,5.18658,5.18858,5.18518,5.18754,58000000.0
2008-09-04 19:50:00,5.18802,5.18832,5.18562,5.18698,73000000.0
2008-09-04 19:55:00,5.18781,5.18849,5.18635,5.18812,65000000.0
2008-09-04 20:00:00,5.18658,5.18863,5.18658,5.18742,62000000.0
2008-09-04 20:05:00,5.18819,5.18929,5.18517,5.18655,67000000.0
2008-09-04 20:10:00,5.18657,5.18801,5.18549,5.18716,59000000.0
2008-09-04 20:15:00,5.18692,5.19679,5.1864,5.19491,55000000.0
2008-09-04 20:20:00,5.19459,5.19759,5.19321,5.19578,63000000.0
2008-09-04 20:25:00,5.19591,5.19591,5.19232,5.19333,61000000.0
2008-09-04 20:30:00,5.19262,5.19351,5.18968,5.19035,78000000.0
2008-09-04 20:35:00,5.19144,5.19285,5.1901,5.19211,76000000.0
2008-09-04 20:40:00,5.19265,5.19265,5.18931,5.19026,80000000.0
2008-09-04 20:45:00,5.19081,5.19128,5.18784,5.18972,82000000.0
2008-09-04 20:50:00,5.19156,5.19291,5.18961,5.19219,59000000.0
2008-09-04 20:55:00,5.19147,5.19873,5.19139,5.19818,58000000.0
2008-09-04 21:00:00,5.19782,5.19825,5.19598,5.19679,64000000.0
2008-09-04 21:05:00,5.19551,5.19866,5.19389,5.19823,56000000.0
2008-09-04 21:10:00,5.19958,5.20021,5.19479,5.19666,69000000.0
2008-09-04 21:15:00,5.19613,5.19668,5.19408,5.19547,71000000.0
2008-09-04 21:20:00,5.1941,5.19523,5.19271,5.19383,72000000.0
2008-09-04 21:25:00,5.194,5.19581,5.19306,5.19383,58000000.0
2008-09-04 21:30:00,5.19432,5.19604,5.19372,5.19522,71000000.0
2008-09-04 21:35:00,5.19519,5.19689,5.1942,5.19508,68000000.0
2008-09-04 21:40:00,5.19567,5.19718,5.19461,5.19703,69000000.0
2008-09-04 21:45:00,5.1965,5.19847,5.19548,5.19755,73000000.0
2008-09-04 21:50:00,5.19759,5.20019,5.19739,5.19847,81000000.0
2008-09-04 21:55:00,5.19972,5.20119,5.19752,5.19874,77000000.0
2008-09-04 22:00:00,5.19952,5.20121,5.19895,5.20009,70000000.0
2008-09-04 22:05:00,5.20098,5.20098,5.19663,5.19717,62000000.0
2008-09-04 22:10:00,5.19687,5.19869,5.19648,5.19759,77000000.0
2008-09-04 22:15:00,5.19858,5.19944,5.1976,5.19928,61000000.0
2008-09-04 22:20:00,5.19947,5.20081,5.19744,5.19975,78000000.0
2008-09-04 22:25:00,5.19992,5.20138,5.19942,5.20044,76000000.0
2008-09-04 22:30:00,5.20091,5.20091,5.19766,5.19922,66000000.0
2008-09-04 22:35:00,5.19831,5.2002,5.19805,5.19978,79000000.0
2008-09-04 22:40:00,5.20053,5.20053,5.19869,5.19953,67000000.0
2008-09-04 22:45:00,5.20028,5.20053,5.19807,5.19911,59000000.0
2008-09-04 22:50:00,5.1994,5.19965,5.19755,5.19884,72000000.0
2008-09-04 22:55:00,5.19858,5.19926,5.19643,5.19777,62000000.0
2008-09-04 23:00:00,5.19813,5.20069,5.19749,5.19968,65000000.0
2008-09-04 23:05:00,5.19955,5.20178,5.19934,5.20076,71000000.0
2008-09-04 23:10:00,5.20108,5.22016,5.20015,5.21978,63000000.0
2008-09-04 23:15:00,5.22032,5.23782,5.2191,5.23105,54000000.0
2008-09-04 23:20:00,5.23092,5.23281,5.22643,5.23004,64000000.0
2008-09-04 23:25:00,5.2307,5.23293,5.22889,5.23055,66000000.0
2008-09-04 23:30:00,5.22791,5.22971,5.22414,5.22472,53000000.0
2008-09-04 23:35:00,5.22344,5.22575,5.22158,5.22221,62000000.0
2008-09-04 23:40:00,5.22324,5.22406,5.22177,5.22244,57000000.0
2008-09-04 23:45:00,5.22319,5.23094,5.22225,5.22977,77000000.0
2008-09-04 23:50:00,5.23154,5.23266,5.22623,5.22714,66000000.0
2008-09-04 23:55:00,5.22796,5.22994,5.22687,5.22816,70000000.0
2008-09-05 00:00:00,5.22578,5.22816,5.22122,5.2272,63000000.0
2008-09-05 00:05:00,5.22669,5.22969,5.22449,5.22887,74000000.0
2008-09-05 00:10:00,5.22961,5.23526,5.22941,5.23361,53000000.0
2008-09-05 00:15:00,5.23281,5.23461,5.23081,5.23082,82000000.0
2008-09-05 00:20:00,5.23106,5.23255,5.22919,5.23208,60000000.0
2008-09-05 00:25:00,5.2327,5.23528,5.23086,5.23366,68000000.0
2008-09-05 00:30:00,5.23304,5.23465,5.23145,5.23203,71000000.0
2008-09-05 00:35:00,5.23188,5.23236,5.22443,5.22443,62000000.0
2008-09-05 00:40:00,5.22488,5.2295,5.22456,5.22678,50000000.0
2008-09-05 00:45:00,5.22818,5.2284,5.22299,5.22605,80000000.0
2008-09-05 00:50:00,5.22557,5.22563,5.21995,5.22283,68000000.0
2008-09-05 00:55:00,5.22159,5.22361,5.22083,5.22316,67000000.0
2008-09-05 01:00:00,5.22262,5.22406,5.21793,5.22228,65000000.0
2008-09-05 01:05:00,5.22255,5.22255,5.216,5.21661,66000000.0
2008-09-05 01:10:00,5.21717,5.21915,5.21483,5.21735,69000000.0
2008-09-05 01:15:00,5.2173,5.22033,5.216,5.219,69000000.0
2008-09-05 01:20:00,5.21961,5.22038,5.21567,5.21656,71000000.0
2008-09-05 01:25:00,5.21586,5.22048,5.21547,5.21966,64000000.0
2008-09-05 01:30:00,5.22004,5.22088,5.21863,5.21986,59000000.0
2008-09-05 01:35:00,5.21943,5.2202,5.21536,5.2171,74000000.0
2008-09-05 01:40:00,5.21671,5.22566,5.21592,5.22489,70000000.0
2008-09-05 01:45:00,5.22583,5.22708,5.2196,5.22062,74000000.0
2008-09-05 01:50:00,5.22133,5.22422,5.22062,5.22092,73000000.0
2008-09-05 01:55:00,5.22072,5.22255,5.21943,5.22124,69000000.0
2008-09-05 02:00:00,5.22087,5.22422,5.21894,5.21987,61000000.0
2008-09-05 02:05:00,5.22018,5.221,5.21851,5.21905,67000000.0
2008-09-05 02:10:00,5.21936,5.22039,5.21541,5.21688,68000000.0
2008-09-05 02:15:00,5.21725,5.22129,5.21602,5.21602,72000000.0
2008-09-05 02:20:00,5.21582,5.21918,5.21449,5.21874,71000000.0
2008-09-05 02:25:00,5.2198,5.22151,5.21867,5.21996,68000000.0
2008-09-05 02:30:00,5.22009,5.22199,5.21971,5.22067,70000000.0
2008-09-05 02:35:00,5.22103,5.22133,5.21772,5.21874,59000000.0
2008-09-05 02:40:00,5.21903,5.21967,5.21756,5.21862,63000000.0
2008-09-05 02:45:00,5.21883,5.21909,5.2152,5.2155,55000000.0
2008-09-05 02:50:00,5.21606,5.21696,5.21351,5.21606,70000000.0
2008-09-05 02:55:00,5.21641,5.21951,5.21517,5.21944,63000000.0
2008-09-05 03:00:00,5.21871,5.22045,5.21787,5.21938,66000000.0
2008-09-05 03:05:00,5.2194,5.22451,5.21836,5.22376,60000000.0
2008-09-05 03:10:00,5.22369,5.22407,5.21745,5.21765,63000000.0
2008-09-05 03:15:00,5.21914,5.22446,5.21864,5.22338,61000000.0
2008-09-05 03:20:00,5.22329,5.22437,5.21932,5.22271,80000000.0
2008-09-05 03:25:00,5.22309,5.2246,5.21915,5.21979,64000000.0
2008-09-05 03:30:00,5.21874,5.21967,5.21314,5.21446,66000000.0
2008-09-05 03:35:00,5.21475,5.21705,5.21255,5.21439,60000000.0
2008-09-05 03:40:00,5.21521,5.21709,5.21075,5.21679,65000000.0
2008-09-05 03:45:00,5.218,5.21933,5.21364,5.21453,63000000.0
2008-09-05 03:50:00,5.21523,5.21556,5.21029,5.21029,62000000.0
2008-09-05 03:55:00,5.21164,5.21489,5.21083,5.21183,70000000.0
2008-09-05 04:00:00,5.21136,5.21514,5.21125,5.21357,76000000.0
2008-09-05 04:05:00,5.21317,5.21427,5.2102,5.21192,67000000.0
2008-09-05 04:10:00,5.2119,5.21477,5.21158,5.21223,76000000.0
2008-09-05 04:15:00,5.21245,5.21442,5.21115,5.21442,80000000.0
2008-09-05 04:20:00,5.21304,5.21408,5.21137,5.21205,62000000.0
2008-09-05 04:25:00,5.21068,5.21358,5.21068,5.21243,72000000.0
2008-09-05 04:30:00,5.21151,5.21192,5.20867,5.20867,64000000.0
2008-09-05 04:35:00,5.2092,5.21491,5.20907,5.21426,66000000.0
2008-09-05 04:40:00,5.21431,5.21507,5.21182,5.21404,65000000.0
2008-09-05 04:45:00,5.21353,5.21705,5.21296,5.21583,66000000.0
2008-09-05 04:50:00,5.21739,5.21764,5.21517,5.2155,60000000.0
2008-09-05 04:55:00,5.21558,5.21804,5.21486,5.21796,68000000.0
2008-09-05 05:00:00,5.21747,5.21916,5.21311,5.21311,64000000.0
2008-09-05 05:05:00,5.2176,5.21873,5.21538,5.21538,70000000.0
2008-09-05 05:10:00,5.216,5.21701,5.21389,5.21428,68000000.0
2008-09-05 05:15:00,5.21536,5.21627,5.21253,5.21407,63000000.0
2008-09-05 05:20:00,5.21286,5.21571,5.21286,5.21549,56000000.0
2008-09-05 05:25:00,5.21524,5.21616,5.21371,5.21396,60000000.0
2008-09-05 05:30:00,5.21568,5.21622,5.21337,5.21489,63000000.0
2008-09-05 05:35:00,5.21487,5.21669,5.21439,5.21496,69000000.0
2008-09-05 05:40:00,5.2159,5.21697,5.21469,5.21611,69000000.0
2008-09-05 05:45:00,5.21655,5.21663,5.21254,5.21372,64000000.0
2008-09-05 05:50:00,5.21378,5.21502,5.21269,5.2148,67000000.0
2008-09-05 05:55:00,5.21389,5.21556,5.21329,5.21389,79000000.0
2008-09-05 06:00:00,5.21499,5.21647,5.21365,5.21572,72000000.0
2008-09-05 06:05:00,5.21504,5.21675,5.21504,5.21588,62000000.0
2008-09-05 06:10:00,5.21621,5.21903,5.21584,5.21829,62000000.0
2008-09-05 06:15:00,5.21914,5.22064,5.21795,5.21795,65000000.0
2008-09-05 06:20:00,5.21884,5.2191,5.21346,5.21507,88000000.0
2008-09-05 06:25:00,5.21347,5.21706,5.21307,5.21665,59000000.0
2008-09-05 06:30:00,5.21608,5.21914,5.21576,5.21902,58000000.0
2008-09-05 06:35:00,5.21875,5.22133,5.21855,5.22017,52000000.0
2008-09-05 06:40:00,5.21929,5.21966,5.21712,5.21856,68000000.0
2008-09-05 06:45:00,5.21906,5.21979,5.21804,5.21914,62000000.0
2008-09-05 06:50:00,5.21815,5.22,5.21771,5.21827,66000000.0
2008-09-05 06:55:00,5.21793,5.21933,5.21713,5.21781,72000000.0
2008-09-05 07:00:00,5.21755,5.21925,5.21243,5.21243,65000000.0
2008-09-05 07:05:00,5.21155,5.21338,5.20787,5.20937,62000000.0
2008-09-05 07:10:00,5.2094,5.20979,5.20267,5.20459,67000000.0
2008-09-05 07:15:00,5.20427,5.20595,5.20016,5.2021,89000000.0
2008-09-05 07:20:00,5.20277,5.20702,5.20235,5.20459,70000000.0
2008-09-05 07:25:00,5.20451,5.20757,5.20364,5.20536,59000000.0
2008-09-05 07:30:00,5.20634,5.20816,5.20409,5.20756,63000000.0
2008-09-05 07:35:00,5.20865,5.20933,5.20565,5.206,65000000.0
2008-09-05 07:40:00,5.20679,5.20679,5.20324,5.20621,64000000.0
2008-09-05 07:45:00,5.20551,5.20706,5.20229,5.20521,66000000.0
2008-09-05 07:50:00,5.20456,5.20643,5.19608,5.20518,65000000.0
2008-09-05 07:55:00,5.20436,5.20844,5.20436,5.20832,67000000.0
2008-09-05 08:00:00,5.21094,5.21244,5.20523,5.20667,68000000.0
2008-09-05 08:05:00,5.20591,5.20677,5.20389,5.20416,71000000.0
2008-09-05 08:10:00,5.20382,5.20563,5.20199,5.20339,70000000.0
2008-09-05 08:15:00,5.20279,5.20834,5.20209,5.20746,70000000.0
2008-09-05 08:20:00,5.20783,5.21106,5.20685,5.20995,63000000.0
2008-09-05 08:25:00,5.20963,5.21171,5.2058,5.20791,66000000.0
2008-09-05 08:30:00,5.20844,5.20881,5.20213,5.20664,62000000.0
2008-09-05 08:35:00,5.20722,5.21431,5.20564,5.21394,72000000.0
2008-09-05 08:40:00,5.21512,5.21923,5.21111,5.21178,61000000.0
2008-09-05 08:45:00,5.21237,5.21402,5.21049,5.21236,68000000.0
2008-09-05 08:50:00,5.21162,5.21327,5.20606,5.2077,76000000.0
2008-09-05 08:55:00,5.20922,5.21128,5.20317,5.20653,70000000.0
2008-09-05 09:00:00,5.20715,5.20809,5.2043,5.20484,71000000.0
2008-09-05 09:05:00,5.20365,5.20915,5.20351,5.20798,63000000.0
2008-09-05 09:10:00,5.20832,5.20928,5.20474,5.20705,66000000.0
2008-09-05 09:15:00,5.20702,5.20735,5.20391,5.20719,67000000.0
2008-09-05 09:20:00,5.20628,5.21539,5.20628,5.21277,76000000.0
2008-09-05 09:25:00,5.21319,5.2141,5.2111,5.21269,65000000.0
2008-09-05 09:30:00,5.21268,5.21442,5.20946,5.21388,67000000.0
2008-09-05 09:35:00,5.21289,5.21451,5.21099,5.21301,63000000.0
2008-09-05 09:40:00,5.21296,5.21548,5.21176,5.21403,61000000.0
2008-09-05 09:45:00,5.21508,5.21508,5.21116,5.21258,58000000.0
2008-09-05 09:50:00,5.21198,5.21325,5.20883,5.21213,73000000.0
2008-09-05 09:55:00,5.21188,5.21444,5.21117,5.21305,72000000.0
2008-09-05 10:00:00,5.21398,5.21566,5.21172,5.21311,66000000.0
2008-09-05 10:05:00,5.21405,5.21983,5.21172,5.21983,86000000.0
2008-09-05 10:10:00,5.22005,5.22114,5.21695,5.22114,60000000.0
2008-09-05 10:15:00,5.22088,5.22242,5.21705,5.21831,76000000.0
2008-09-05 10:20:00,5.21788,5.22664,5.21788,5.22464,64000000.0
2008-09-05 10:25:00,5.22495,5.22645,5.2208,5.22366,63000000.0
2008-09-05 10:30:00,5.22377,5.23297,5.22264,5.23297,62000000.0
2008-09-05 10:35:00,5.23364,5.23623,5.23122,5.23556,55000000.0
2008-09-05 10:40:00,5.2345,5.23542,5.22874,5.22929,71000000.0
2008-09-05 10:45:00,5.22967,5.22967,5.2273,5.22775,57000000.0
2008-09-05 10:50:00,5.22936,5.23249,5.22599,5.22747,73000000.0
2008-09-05 10:55:00,5.22698,5.22897,5.22534,5.22778,62000000.0
2008-09-05 11:00:00,5.22904,5.22904,5.2259,5.22802,52000000.0
2008-09-05 11:05:00,5.22788,5.23064,5.22682,5.23002,66000000.0
2008-09-05 11:10:00,5.22913,5.22979,5.2264,5.22736,59000000.0
2008-09-05 11:15:00,5.22931,5.23021,5.22516,5.22902,86000000.0
2008-09-05 11:20:00,5.22863,5.23127,5.22805,5.22921,78000000.0
2008-09-05 11:25:00,5.22911,5.22963,5.2265,5.22784,53000000.0
2008-09-05 11:30:00,5.22715,5.22715,5.22223,5.22223,51000000.0
2008-09-05 11:35:00,5.22382,5.22555,5.22204,5.22246,65000000.0
2008-09-05 11:40:00,5.22379,5.23032,5.22327,5.22768,66000000.0
2008-09-05 11:45:00,5.22754,5.23107,5.22627,5.23006,64000000.0
2008-09-05 11:50:00,5.22868,5.2305,5.22786,5.22942,70000000.0
2008-09-05 11:55:00,5.23079,5.23299,5.22942,5.23239,61000000.0
2008-09-05 12:00:00,5.23303,5.23652,5.23107,5.23652,74000000.0
2008-09-05 12:05:00,5.23626,5.23979,5.23482,5.23825,75000000.0
2008-09-05 12:10:00,5.2384,5.2384,5.23404,5.23515,81000000.0
2008-09-05 12:15:00,5.2364,5.23732,5.23444,5.23732,62000000.0
2008-09-05 12:20:00,5.23799,5.23811,5.23454,5.23548,52000000.0
2008-09-05 12:25:00,5.23497,5.23787,5.23447,5.23611,68000000.0
2008-09-05 12:30:00,5.23635,5.23709,5.23444,5.23475,71000000.0
2008-09-05 12:35:00,5.23629,5.23633,5.23351,5.23442,59000000.0
2008-09-05 12:40:00,5.23554,5.23691,5.23412,5.23533,68000000.0
2008-09-05 12:45:00,5.23662,5.23896,5.23443,5.2373,61000000.0
2008-09-05 12:50:00,5.23641,5.24096,5.23584,5.23985,68000000.0
2008-09-05 12:55:00,5.23922,5.24447,5.23826,5.24045,76000000.0
2008-09-05 13:00:00,5.24231,5.24463,5.23966,5.24133,71000000.0
2008-09-05 13:05:00,5.24004,5.24111,5.23416,5.23557,60000000.0
2008-09-05 13:10:00,5.23568,5.23615,5.23272,5.23434,56000000.0
2008-09-05 13:15:00,5.234,5.23588,5.23249,5.23422,77000000.0
2008-09-05 13:20:00,5.23387,5.23387,5.23061,5.23224,63000000.0
2008-09-05 13:25:00,5.23195,5.23279,5.22927,5.22943,60000000.0
2008-09-05 13:30:00,5.22982,5.23337,5.22932,5.23072,65000000.0
2008-09-05 13:35:00,5.22998,5.23074,5.22661,5.22899,52000000.0
2008-09-05 13:40:00,5.22892,5.22901,5.22396,5.22645,76000000.0
2008-09-05 13:45:00,5.226,5.22639,5.22417,5.22601,56000000.0
2008-09-05 13:50:00,5.22576,5.22799,5.22472,5.22682,60000000.0
2008-09-05 13:55:00,5.22689,5.22707,5.2245,5.22552,72000000.0
2008-09-05 14:00:00,5.22547,5.22595,5.22152,5.22321,59000000.0
2008-09-05 14:05:00,5.22275,5.22542,5.22197,5.22515,58000000.0
2008-09-05 14:10:00,5.2253,5.22773,5.22168,5.22717,64000000.0
2008-09-05 14:15:00,5.22849,5.22849,5.2246,5.22633,55000000.0
2008-09-05 14:20:00,5.22644,5.22709,5.22169,5.22309,65000000.0
2008-09-05 14:25:00,5.22221,5.22325,5.21283,5.2179,55000000.0
2008-09-05 14:30:00,5.22128,5.23519,5.20911,5.23253,62000000.0
2008-09-05 14:35:00,5.2338,5.2354,5.21441,5.21804,78000000.0
2008-09-05 14:40:00,5.21782,5.2204,5.20211,5.20397,63000000.0
2008-09-05 14:45:00,5.20272,5.20712,5.1948,5.19932,79000000.0
2008-09-05 14:50:00,5.20025,5.20637,5.19875,5.20405,77000000.0
2008-09-05 14:55:00,5.20681,5.21453,5.20471,5.20743,81000000.0
2008-09-05 15:00:00,5.20615,5.21304,5.20382,5.21174,62000000.0
2008-09-05 15:05:00,5.2112,5.21254,5.20604,5.20729,66000000.0
2008-09-05 15:10:00,5.20565,5.20643,5.19908,5.19973,65000000.0
2008-09-05 15:15:00,5.19908,5.19944,5.19079,5.19654,70000000.0
2008-09-05 15:20:00,5.19588,5.20065,5.19416,5.2006,64000000.0
2008-09-05 15:25:00,5.20101,5.20795,5.1998,5.20585,61000000.0
2008-09-05 15:30:00,5.2056,5.20652,5.19898,5.20333,57000000.0
2008-09-05 15:35:00,5.20079,5.20236,5.19565,5.19772,70000000.0
2008-09-05 15:40:00,5.19897,5.20493,5.19749,5.2012,56000000.0
2008-09-05 15:45:00,5.20144,5.20529,5.19734,5.20404,63000000.0
2008-09-05 15:50:00,5.20345,5.20361,5.20008,5.2028,61000000.0
2008-09-05 15:55:00,5.20206,5.2045,5.2014,5.2045,63000000.0
2008-09-05 16:00:00,5.20429,5.21257,5.2023,5.21038,52000000.0
2008-09-05 16:05:00,5.21024,5.21162,5.20606,5.2105,68000000.0
2008-09-05 16:10:00,5.21095,5.21921,5.20815,5.21894,62000000.0
2008-09-05 16:15:00,5.21927,5.21977,5.21493,5.21663,64000000.0
2008-09-05 16:20:00,5.21618,5.22361,5.21618,5.22214,60000000.0
2008-09-05 16:25:00,5.22227,5.22663,5.22106,5.22352,74000000.0
2008-09-05 16:30:00,5.22256,5.22521,5.22061,5.22282,64000000.0
2008-09-05 16:35:00,5.2232,5.22592,5.21497,5.21695,76000000.0
2008-09-05 16:40:00,5.21726,5.2216,5.2161,5.22136,63000000.0
2008-09-05 16:45:00,5.22272,5.22325,5.21781,5.21999,67000000.0
2008-09-05 16:50:00,5.22059,5.22243,5.21674,5.22177,71000000.0
2008-09-05 16:55:00,5.22251,5.22357,5.21934,5.22008,61000000.0
2008-09-05 17:00:00,5.22028,5.22207,5.21715,5.21715,49000000.0
2008-09-05 17:05:00,5.21735,5.21915,5.21529,5.21727,72000000.0
2008-09-05 17:10:00,5.21776,5.2179,5.21045,5.2133,55000000.0
2008-09-05 17:15:00,5.21405,5.21779,5.21314,5.21591,62000000.0
2008-09-05 17:20:00,5.21631,5.21774,5.21413,5.21654,72000000.0
2008-09-05 17:25:00,5.21688,5.22046,5.2168,5.21957,57000000.0
2008-09-05 17:30:00,5.22034,5.22089,5.21646,5.22025,60000000.0
2008-09-05 17:35:00,5.22048,5.2253,5.22016,5.22377,60000000.0
2008-09-05 17:40:00,5.22292,5.22542,5.22208,5.22228,74000000.0
2008-09-05 17:45:00,5.22305,5.22357,5.22085,5.22192,70000000.0
2008-09-05 17:50:00,5.22079,5.22079,5.21349,5.2152,50000000.0
2008-09-05 17:55:00,5.21456,5.21917,5.21417,5.21788,75000000.0
2008-09-05 18:00:00,5.21964,5.22193,5.21817,5.21956,68000000.0
2008-09-05 18:05:00,5.21945,5.22069,5.21806,5.21931,74000000.0
2008-09-05 18:10:00,5.21923,5.22089,5.21547,5.21763,76000000.0
2008-09-05 18:15:00,5.21694,5.22363,5.21527,5.22211,74000000.0
2008-09-05 18:20:00,5.22212,5.22868,5.22212,5.22632,85000000.0
2008-09-05 18:25:00,5.2266,5.23204,5.22511,5.23113,69000000.0
2008-09-05 18:30:00,5.23185,5.23463,5.22904,5.23029,68000000.0
2008-09-05 18:35:00,5.23048,5.23339,5.22828,5.23115,74000000.0
2008-09-05 18:40:00,5.22965,5.23014,5.22666,5.22891,72000000.0
2008-09-05 18:45:00,5.22949,5.23251,5.22797,5.22936,67000000.0
2008-09-05 18:50:00,5.22935,5.23126,5.22823,5.22928,66000000.0
2008-09-05 18:55:00,5.22974,5.22974,5.22122,5.22175,62000000.0
2008-09-05 19:00:00,5.22203,5.22375,5.22135,5.22235,70000000.0
2008-09-05 19:05:00,5.22156,5.22323,5.2184,5.22005,81000000.0
2008-09-05 19:10:00,5.22023,5.2212,5.21644,5.21644,76000000.0
2008-09-05 19:15:00,5.2161,5.22107,5.21587,5.21958,58000000.0
2008-09-05 19:20:00,5.22027,5.22258,5.21885,5.22258,56000000.0
2008-09-05 19:25:00,5.22194,5.22462,5.2216,5.22225,62000000.0
2008-09-05 19:30:00,5.22132,5.22581,5.22127,5.22446,56000000.0
2008-09-05 19:35:00,5.22385,5.22484,5.22021,5.22156,64000000.0
2008-09-05 19:40:00,5.2206,5.22343,5.21959,5.22084,59000000.0
2008-09-05 19:45:00,5.22182,5.22344,5.22045,5.22189,58000000.0
2008-09-05 19:50:00,5.22223,5.2235,5.22031,5.2216,73000000.0
2008-09-05 19:55:00,5.22274,5.22478,5.2216,5.22412,65000000.0
2008-09-05 20:00:00,5.22531,5.22546,5.22279,5.22435,62000000.0
2008-09-05 20:05:00,5.22683,5.2288,5.22476,5.22777,67000000.0
2008-09-05 20:10:00,5.22692,5.22801,5.22543,5.22543,59000000.0
2008-09-05 20:15:00,5.22601,5.22757,5.22491,5.22657,55000000.0
2008-09-05 20:20:00,5.22685,5.22789,5.22402,5.22616,63000000.0
2008-09-05 20:25:00,5.22451,5.22569,5.22268,5.22268,61000000.0
2008-09-05 20:30:00,5.22392,5.22496,5.2225,5.22408,78000000.0
2008-09-05 20:35:00,5.22442,5.22688,5.2229,5.22522,76000000.0
2008-09-05 20:40:00,5.22613,5.22726,5.22416,5.2269,80000000.0
2008-09-05 20:45:00,5.22553,5.22989,5.22514,5.22845,82000000.0
2008-09-05 20:50:00,5.22946,5.22988,5.2272,5.22983,59000000.0
2008-09-05 20:55:00,5.22866,5.23078,5.22647,5.22831,58000000.0
2008-09-05 21:00:00,5.22804,5.23035,5.22717,5.22733,64000000.0
2008-09-05 21:05:00,5.22768,5.22904,5.22636,5.22636,56000000.0
2008-09-05 21:10:00,5.22636,5.22842,5.22636,5.22745,69000000.0
2008-09-05 21:15:00,5.22735,5.22855,5.22668,5.22733,71000000.0
2008-09-05 21:20:00,5.22785,5.22926,5.2263,5.22888,72000000.0
2008-09-05 21:25:00,5.22838,5.23039,5.22808,5.23039,58000000.0
2008-09-05 21:30:00,5.23011,5.23115,5.2289,5.23056,71000000.0
2008-09-05 21:35:00,5.23089,5.23214,5.22854,5.22854,68000000.0
2008-09-05 21:40:00,5.22956,5.23116,5.22863,5.22968,69000000.0
2008-09-05 21:45:00,5.23032,5.23174,5.22817,5.22985,73000000.0
2008-09-05 21:50:00,5.23086,5.23443,5.23003,5.23261,81000000.0
2008-09-05 21:55:00,5.23148,5.23347,5.23049,5.23058,77000000.0
2008-09-05 22:00:00,5.23111,5.23353,5.23107,5.23264,70000000.0
2008-09-05 22:05:00,5.23292,5.23346,5.23111,5.23185,62000000.0
2008-09-05 22:10:00,5.23322,5.23329,5.2308,5.23255,77000000.0
2008-09-05 22:15:00,5.23322,5.23339,5.23148,5.23288,61000000.0
2008-09-05 22:20:00,5.23236,5.23332,5.23138,5.2314,78000000.0
2008-09-05 22:25:00,5.23101,5.23288,5.23049,5.23186,76000000.0
2008-09-05 22:30:00,5.23102,5.23358,5.23091,5.23141,66000000.0
2008-09-05 22:35:00,5.23125,5.23258,5.23059,5.23199,79000000.0
2008-09-05 22:40:00,5.23276,5.23293,5.22847,5.22952,67000000.0
2008-09-05 22:45:00,5.2295,5.2295,5.22498,5.22531,59000000.0
2008-09-05 22:50:00,5.22553,5.22557,5.21986,5.22068,72000000.0
2008-09-05 22:55:00,5.21908,5.22248,5.21879,5.21929,62000000.0
2008-09-08 02:00:00,5.18817,5.19326,5.18808,5.19243,69000000.0
2008-09-08 02:05:00,5.19261,5.19645,5.19155,5.19311,73000000.0
2008-09-08 02:10:00,5.19239,5.19339,5.18953,5.18953,74000000.0
2008-09-08 02:15:00,5.18969,5.19215,5.18543,5.1866,70000000.0
2008-09-08 02:20:00,5.18648,5.18808,5.18524,5.18608,74000000.0
2008-09-08 02:25:00,5.1859,5.18657,5.18338,5.18396,59000000.0
2008-09-08 02:30:00,5.18386,5.18616,5.18363,5.1839,64000000.0
2008-09-08 02:35:00,5.18442,5.18745,5.18302,5.18615,71000000.0
2008-09-08 02:40:00,5.18697,5.18745,5.18406,5.18565,69000000.0
2008-09-08 02:45:00,5.18616,5.18705,5.1831,5.18344,69000000.0
2008-09-08 02:50:00,5.1833,5.18701,5.18271,5.18665,66000000.0
2008-09-08 02:55:00,5.18684,5.1899,5.18654,5.18749,65000000.0
2008-09-08 03:00:00,5.18692,5.18895,5.18647,5.18837,67000000.0
2008-09-08 03:05:00,5.18623,5.19111,5.18623,5.19021,68000000.0
2008-09-08 03:10:00,5.19037,5.19088,5.1872,5.19003,80000000.0
2008-09-08 03:15:00,5.18834,5.18946,5.18464,5.18479,50000000.0
2008-09-08 03:20:00,5.18508,5.18697,5.18345,5.18434,62000000.0
2008-09-08 03:25:00,5.18404,5.18462,5.18091,5.18402,71000000.0
2008-09-08 03:30:00,5.18308,5.18479,5.17935,5.17942,68000000.0
2008-09-08 03:35:00,5.17915,5.18016,5.17639,5.17716,60000000.0
2008-09-08 03:40:00,5.17652,5.17688,5.17161,5.17319,82000000.0
2008-09-08 03:45:00,5.17275,5.17621,5.17275,5.17527,53000000.0
2008-09-08 03:50:00,5.17574,5.17664,5.17302,5.17413,74000000.0
2008-09-08 03:55:00,5.17398,5.17506,5.17004,5.17093,63000000.0
2008-09-08 04:00:00,5.17075,5.17082,5.16637,5.16745,70000000.0
2008-09-08 04:05:00,5.16724,5.16918,5.16559,5.16794,66000000.0
2008-09-08 04:10:00,5.16737,5.17008,5.16643,5.16992,77000000.0
2008-09-08 04:15:00,5.16937,5.17219,5.16846,5.16922,57000000.0
2008-09-08 04:20:00,5.16944,5.16981,5.16661,5.16842,62000000.0
2008-09-08 04:25:00,5.16806,5.16976,5.16562,5.16785,53000000.0
2008-09-08 04:30:00,5.16755,5.17001,5.16661,5.16661,66000000.0
2008-09-08 04:35:00,5.16642,5.16764,5.16285,5.16482,64000000.0
2008-09-08 04:40:00,5.16307,5.16535,5.16201,5.16347,54000000.0
2008-09-08 04:45:00,5.16302,5.16421,5.16054,5.16164,63000000.0
2008-09-08 04:50:00,5.1622,5.16634,5.16191,5.16391,71000000.0
2008-09-08 04:55:00,5.1639,5.16647,5.16338,5.16548,65000000.0
2008-09-08 05:00:00,5.16504,5.16582,5.1627,5.16326,62000000.0
2008-09-08 05:05:00,5.16269,5.16529,5.16178,5.16395,72000000.0
2008-09-08 05:10:00,5.1635,5.16477,5.16129,5.16293,59000000.0
2008-09-08 05:15:00,5.16143,5.16507,5.16143,5.16354,67000000.0
2008-09-08 05:20:00,5.16385,5.16644,5.16285,5.16582,79000000.0
2008-09-08 05:25:00,5.16547,5.16784,5.16413,5.16784,66000000.0
2008-09-08 05:30:00,5.16724,5.16787,5.1648,5.16585,76000000.0
2008-09-08 05:35:00,5.16534,5.16829,5.16517,5.16706,78000000.0
2008-09-08 05:40:00,5.16801,5.16945,5.16691,5.16823,61000000.0
2008-09-08 05:45:00,5.16833,5.16972,5.16676,5.16808,77000000.0
2008-09-08 05:50:00,5.16807,5.16935,5.16678,5.16678,62000000.0
2008-09-08 05:55:00,5.16754,5.16954,5.16713,5.16714,70000000.0
2008-09-08 06:00:00,5.16729,5.16992,5.167,5.16857,77000000.0
2008-09-08 06:05:00,5.16838,5.16932,5.16597,5.16895,81000000.0
2008-09-08 06:10:00,5.16878,5.17059,5.16782,5.1699,73000000.0
2008-09-08 06:15:00,5.16871,5.17111,5.16824,5.17,69000000.0
2008-09-08 06:20:00,5.16949,5.17091,5.16879,5.16958,68000000.0
2008-09-08 06:25:00,5.16897,5.1717,5.16866,5.17054,71000000.0
2008-09-08 06:30:00,5.17083,5.17133,5.16927,5.17066,58000000.0
2008-09-08 06:35:00,5.16918,5.17089,5.16854,5.16936,72000000.0
2008-09-08 06:40:00,5.16968,5.17072,5.16849,5.16908,71000000.0
2008-09-08 06:45:00,5.16955,5.17067,5.16487,5.1669,69000000.0
2008-09-08 06:50:00,5.16518,5.16709,5.1636,5.16436,56000000.0
2008-09-08 06:55:00,5.16601,5.1678,5.16402,5.16768,64000000.0
2008-09-08 07:00:00,5.16509,5.17237,5.16499,5.17084,58000000.0
2008-09-08 07:05:00,5.17161,5.17276,5.16984,5.17084,59000000.0
2008-09-08 07:10:00,5.17117,5.17232,5.16889,5.17043,82000000.0
2008-09-08 07:15:00,5.17036,5.17054,5.16666,5.16943,80000000.0
2008-09-08 07:20:00,5.16941,5.17067,5.16739,5.16901,76000000.0
2008-09-08 07:25:00,5.16916,5.17068,5.16698,5.16913,78000000.0
2008-09-08 07:30:00,5.16927,5.17004,5.16633,5.16777,61000000.0
2008-09-08 07:35:00,5.16826,5.17091,5.16634,5.17023,63000000.0
2008-09-08 07:40:00,5.16966,5.17016,5.1669,5.16929,55000000.0
2008-09-08 07:45:00,5.16874,5.16986,5.16544,5.16861,59000000.0
2008-09-08 07:50:00,5.16816,5.169,5.16292,5.16324,67000000.0
2008-09-08 07:55:00,5.16426,5.16597,5.16108,5.16382,62000000.0
2008-09-08 08:00:00,5.16334,5.17528,5.16334,5.17495,65000000.0
2008-09-08 08:05:00,5.17707,5.18213,5.17583,5.18213,73000000.0
2008-09-08 08:10:00,5.18297,5.18541,5.17948,5.18096,58000000.0
2008-09-08 08:15:00,5.18147,5.18681,5.17936,5.18681,59000000.0
2008-09-08 08:20:00,5.1865,5.18897,5.18511,5.18837,64000000.0
2008-09-08 08:25:00,5.18965,5.19234,5.18645,5.1871,56000000.0
2008-09-08 08:30:00,5.18775,5.18932,5.18449,5.1845,62000000.0
2008-09-08 08:35:00,5.18571,5.18595,5.18158,5.18473,56000000.0
2008-09-08 08:40:00,5.1852,5.18988,5.18405,5.18984,58000000.0
2008-09-08 08:45:00,5.19057,5.19706,5.18944,5.19383,76000000.0
2008-09-08 08:50:00,5.19259,5.19622,5.19145,5.19454,81000000.0
2008-09-08 08:55:00,5.19583,5.20279,5.19448,5.20032,70000000.0
2008-09-08 09:00:00,5.19888,5.20032,5.19453,5.19663,62000000.0
2008-09-08 09:05:00,5.19674,5.20294,5.19447,5.20156,66000000.0
2008-09-08 09:10:00,5.20066,5.20265,5.19761,5.20068,67000000.0
2008-09-08 09:15:00,5.20279,5.20289,5.19535,5.19612,72000000.0
2008-09-08 09:20:00,5.1959,5.19831,5.19358,5.19496,74000000.0
2008-09-08 09:25:00,5.19399,5.19672,5.19195,5.19399,68000000.0
2008-09-08 09:30:00,5.19276,5.19517,5.19204,5.19299,69000000.0
2008-09-08 09:35:00,5.19348,5.19701,5.19344,5.19544,85000000.0
2008-09-08 09:40:00,5.19623,5.19963,5.1945,5.19896,74000000.0
2008-09-08 09:45:00,5.19879,5.20245,5.19757,5.20204,76000000.0
2008-09-08 09:50:00,5.20166,5.20775,5.19999,5.20414,74000000.0
2008-09-08 09:55:00,5.20473,5.20606,5.20307,5.20606,68000000.0
2008-09-08 10:00:00,5.20538,5.21293,5.20502,5.21088,75000000.0
2008-09-08 10:05:00,5.20951,5.21076,5.20818,5.21065,50000000.0
2008-09-08 10:10:00,5.21037,5.21495,5.2092,5.21463,70000000.0
2008-09-08 10:15:00,5.21581,5.21853,5.21385,5.21559,74000000.0
2008-09-08 10:20:00,5.216,5.21984,5.21297,5.21728,60000000.0
2008-09-08 10:25:00,5.2178,5.21802,5.2139,5.21802,60000000.0
2008-09-08 10:30:00,5.21832,5.22078,5.21449,5.21512,57000000.0
2008-09-08 10:35:00,5.21514,5.21799,5.21169,5.21691,72000000.0
2008-09-08 10:40:00,5.21527,5.21878,5.21499,5.21745,62000000.0
2008-09-08 10:45:00,5.21692,5.21867,5.21516,5.21673,55000000.0
2008-09-08 10:50:00,5.21659,5.22022,5.21575,5.22017,72000000.0
2008-09-08 10:55:00,5.22205,5.23242,5.22126,5.23085,49000000.0
2008-09-08 11:00:00,5.22951,5.23493,5.22743,5.23493,61000000.0
2008-09-08 11:05:00,5.23587,5.24055,5.23103,5.23957,71000000.0
2008-09-08 11:10:00,5.2396,5.24426,5.23899,5.23936,67000000.0
2008-09-08 11:15:00,5.23953,5.23961,5.23353,5.23486,63000000.0
2008-09-08 11:20:00,5.23497,5.23874,5.23299,5.2344,76000000.0
2008-09-08 11:25:00,5.23246,5.24199,5.23246,5.24096,64000000.0
2008-09-08 11:30:00,5.2398,5.24109,5.23725,5.23853,74000000.0
2008-09-08 11:35:00,5.2383,5.24086,5.23737,5.23965,60000000.0
2008-09-08 11:40:00,5.23915,5.24646,5.23816,5.24309,64000000.0
2008-09-08 11:45:00,5.24303,5.2438,5.23486,5.23707,62000000.0
2008-09-08 11:50:00,5.23668,5.23739,5.23344,5.23447,68000000.0
2008-09-08 11:55:00,5.23591,5.2396,5.23451,5.23795,52000000.0
2008-09-08 12:00:00,5.23883,5.23984,5.23678,5.23892,63000000.0
2008-09-08 12:05:00,5.24095,5.24252,5.23765,5.24073,61000000.0
2008-09-08 12:10:00,5.24167,5.25626,5.24093,5.25475,63000000.0
2008-09-08 12:15:00,5.25669,5.25738,5.2496,5.25049,56000000.0
2008-09-08 12:20:00,5.24888,5.25002,5.24406,5.24429,70000000.0
2008-09-08 12:25:00,5.24386,5.24474,5.23979,5.24041,57000000.0
2008-09-08 12:30:00,5.24023,5.24267,5.23759,5.2415,61000000.0
2008-09-08 12:35:00,5.24296,5.24553,5.24062,5.24142,64000000.0
2008-09-08 12:40:00,5.24217,5.24358,5.24002,5.24104,70000000.0
2008-09-08 12:45:00,5.24203,5.2436,5.23963,5.24125,65000000.0
2008-09-08 12:50:00,5.24194,5.24206,5.236,5.23633,66000000.0
2008-09-08 12:55:00,5.236,5.23766,5.23475,5.23626,62000000.0
2008-09-08 13:00:00,5.23749,5.23749,5.23197,5.23399,81000000.0
2008-09-08 13:05:00,5.23376,5.2376,5.23219,5.23694,77000000.0
2008-09-08 13:10:00,5.23806,5.23943,5.23232,5.2365,79000000.0
2008-09-08 13:15:00,5.23762,5.24079,5.23575,5.23877,63000000.0
2008-09-08 13:20:00,5.23866,5.23886,5.23367,5.23401,78000000.0
2008-09-08 13:25:00,5.235,5.23776,5.23349,5.2353,62000000.0
2008-09-08 13:30:00,5.2347,5.2361,5.23294,5.23519,55000000.0
2008-09-08 13:35:00,5.23463,5.2363,5.23375,5.23524,65000000.0
2008-09-08 13:40:00,5.23613,5.23663,5.23345,5.23661,55000000.0
2008-09-08 13:45:00,5.23732,5.23732,5.23365,5.23533,64000000.0
2008-09-08 13:50:00,5.23575,5.23821,5.23457,5.23591,58000000.0
2008-09-08 13:55:00,5.23689,5.2369,5.23296,5.23358,59000000.0
2008-09-08 14:00:00,5.23456,5.23566,5.23125,5.23274,72000000.0
2008-09-08 14:05:00,5.23217,5.23645,5.22967,5.23557,60000000.0
2008-09-08 14:10:00,5.23697,5.2409,5.23622,5.23988,56000000.0
2008-09-08 14:15:00,5.24031,5.24088,5.23694,5.23792,76000000.0
2008-09-08 14:20:00,5.23817,5.2445,5.23811,5.24208,52000000.0
2008-09-08 14:25:00,5.24244,5.24891,5.23465,5.24325,65000000.0
2008-09-08 14:30:00,5.24466,5.24652,5.24257,5.24368,60000000.0
2008-09-08 14:35:00,5.24248,5.24406,5.23959,5.24095,63000000.0
2008-09-08 14:40:00,5.24119,5.24393,5.23969,5.24067,77000000.0
2008-09-08 14:45:00,5.23973,5.2409,5.23762,5.23898,56000000.0
2008-09-08 14:50:00,5.24103,5.24191,5.23402,5.23975,60000000.0
2008-09-08 14:55:00,5.2394,5.23991,5.23413,5.23641,71000000.0
2008-09-08 15:00:00,5.23484,5.2366,5.22997,5.23137,76000000.0
2008-09-08 15:05:00,5.23286,5.23551,5.2314,5.23384,68000000.0
2008-09-08 15:10:00,5.2335,5.23778,5.23274,5.23656,61000000.0
2008-09-08 15:15:00,5.23745,5.2404,5.23557,5.23691,68000000.0
2008-09-08 15:20:00,5.23657,5.23816,5.23463,5.23815,59000000.0
2008-09-08 15:25:00,5.23796,5.23833,5.23467,5.23558,71000000.0
2008-09-08 15:30:00,5.23464,5.23644,5.23255,5.23432,68000000.0
2008-09-08 15:35:00,5.23436,5.23732,5.23346,5.23623,52000000.0
2008-09-08 15:40:00,5.23509,5.23625,5.23364,5.23587,62000000.0
2008-09-08 15:45:00,5.23614,5.2402,5.23502,5.23966,81000000.0
2008-09-08 15:50:00,5.23953,5.24085,5.23611,5.23915,75000000.0
2008-09-08 15:55:00,5.23857,5.24647,5.23612,5.24647,74000000.0
2008-09-08 16:00:00,5.24594,5.24983,5.24401,5.24433,61000000.0
2008-09-08 16:05:00,5.24398,5.24466,5.24207,5.24311,70000000.0
2008-09-08 16:10:00,5.2439,5.24427,5.24169,5.24379,64000000.0
2008-09-08 16:15:00,5.24327,5.24411,5.23944,5.24411,66000000.0
2008-09-08 16:20:00,5.24475,5.24875,5.24346,5.24658,65000000.0
2008-09-08 16:25:00,5.24754,5.24878,5.24393,5.24534,51000000.0
2008-09-08 16:30:00,5.24466,5.24492,5.2418,5.24427,53000000.0
2008-09-08 16:35:00,5.24418,5.24746,5.24393,5.24569,78000000.0
2008-09-08 16:40:00,5.24595,5.24613,5.24033,5.24273,86000000.0
2008-09-08 16:45:00,5.24269,5.24358,5.23893,5.24273,59000000.0
2008-09-08 16:50:00,5.24275,5.2445,5.24157,5.24202,66000000.0
2008-09-08 16:55:00,5.24367,5.24399,5.24148,5.24397,52000000.0
2008-09-08 17:00:00,5.24357,5.24371,5.23566,5.2406,62000000.0
2008-09-08 17:05:00,5.24122,5.24184,5.23713,5.23943,73000000.0
2008-09-08 17:10:00,5.23969,5.24194,5.23869,5.24055,57000000.0
2008-09-08 17:15:00,5.24059,5.24173,5.23896,5.24146,71000000.0
2008-09-08 17:20:00,5.2401,5.24558,5.23933,5.24321,55000000.0
2008-09-08 17:25:00,5.24454,5.24819,5.2423,5.248,62000000.0
2008-09-08 17:30:00,5.2477,5.24875,5.24422,5.24471,63000000.0
2008-09-08 17:35:00,5.24574,5.24749,5.24439,5.24723,64000000.0
2008-09-08 17:40:00,5.24667,5.25698,5.24667,5.2559,76000000.0
2008-09-08 17:45:00,5.25551,5.2595,5.25486,5.25759,60000000.0
2008-09-08 17:50:00,5.25735,5.26095,5.25558,5.2588,86000000.0
2008-09-08 17:55:00,5.25847,5.27539,5.25733,5.27506,66000000.0
2008-09-08 18:00:00,5.27583,5.27639,5.2702,5.2702,72000000.0
2008-09-08 18:05:00,5.27024,5.27139,5.26552,5.2674,73000000.0
2008-09-08 18:10:00,5.26729,5.2777,5.26681,5.2734,58000000.0
2008-09-08 18:15:00,5.27335,5.27501,5.2709,5.27317,61000000.0
2008-09-08 18:20:00,5.27408,5.27557,5.26984,5.26984,63000000.0
2008-09-08 18:25:00,5.27069,5.27467,5.26866,5.27128,67000000.0
2008-09-08 18:30:00,5.27199,5.28341,5.27199,5.27673,65000000.0
2008-09-08 18:35:00,5.27584,5.28115,5.27584,5.28115,76000000.0
2008-09-08 18:40:00,5.28182,5.28279,5.27566,5.27667,67000000.0
2008-09-08 18:45:00,5.27601,5.27649,5.27085,5.27142,66000000.0
2008-09-08 18:50:00,5.27196,5.27406,5.27065,5.27406,63000000.0
2008-09-08 18:55:00,5.2738,5.27802,5.27313,5.27458,71000000.0
2008-09-08 19:00:00,5.27461,5.27758,5.27382,5.27416,70000000.0
2008-09-08 19:05:00,5.27517,5.28102,5.2746,5.28102,76000000.0
2008-09-08 19:10:00,5.27939,5.28082,5.27752,5.27865,68000000.0
2008-09-08 19:15:00,5.27964,5.28072,5.27743,5.27976,61000000.0
2008-09-08 19:20:00,5.27947,5.28798,5.27877,5.28739,72000000.0
2008-09-08 19:25:00,5.2875,5.29122,5.28636,5.28692,62000000.0
2008-09-08 19:30:00,5.28657,5.28821,5.2849,5.28608,66000000.0
2008-09-08 19:35:00,5.28825,5.2981,5.28779,5.29684,63000000.0
2008-09-08 19:40:00,5.29773,5.29993,5.29406,5.2974,70000000.0
2008-09-08 19:45:00,5.29813,5.29848,5.2941,5.29502,70000000.0
2008-09-08 19:50:00,5.29458,5.29515,5.2917,5.29365,71000000.0
2008-09-08 19:55:00,5.29352,5.29402,5.29003,5.29166,68000000.0
2008-09-08 20:00:00,5.29192,5.2927,5.28965,5.29029,67000000.0
2008-09-08 20:05:00,5.28986,5.29111,5.28655,5.28821,65000000.0
2008-09-08 20:10:00,5.28782,5.28831,5.28544,5.28696,66000000.0
2008-09-08 20:15:00,5.28746,5.29189,5.28634,5.29036,64000000.0
2008-09-08 20:20:00,5.28963,5.28963,5.28501,5.28571,65000000.0
2008-09-08 20:25:00,5.28592,5.2867,5.28378,5.28439,63000000.0
2008-09-08 20:30:00,5.28473,5.28749,5.28393,5.28561,59000000.0
2008-09-08 20:35:00,5.28578,5.28578,5.28095,5.28211,70000000.0
2008-09-08 20:40:00,5.28117,5.28375,5.28076,5.28294,89000000.0
2008-09-08 20:45:00,5.28283,5.2841,5.28199,5.28245,67000000.0
2008-09-08 20:50:00,5.28351,5.28383,5.28065,5.28231,62000000.0
2008-09-08 20:55:00,5.28114,5.28319,5.2792,5.2794,65000000.0
2008-09-08 21:00:00,5.27948,5.27971,5.27581,5.27696,72000000.0
2008-09-08 21:05:00,5.27588,5.278,5.27504,5.27698,66000000.0
2008-09-08 21:10:00,5.27647,5.28012,5.27502,5.27629,62000000.0
2008-09-08 21:15:00,5.2765,5.277,5.27473,5.27638,68000000.0
2008-09-08 21:20:00,5.27692,5.27805,5.27551,5.27633,52000000.0
2008-09-08 21:25:00,5.27704,5.27709,5.27367,5.27487,58000000.0
2008-09-08 21:30:00,5.27375,5.27375,5.2676,5.26845,59000000.0
2008-09-08 21:35:00,5.2703,5.27098,5.26876,5.26942,88000000.0
2008-09-08 21:40:00,5.26994,5.27038,5.26874,5.26941,65000000.0
2008-09-08 21:45:00,5.27049,5.27073,5.26773,5.26816,62000000.0
2008-09-08 21:50:00,5.2685,5.26868,5.26437,5.26552,62000000.0
2008-09-08 21:55:00,5.26576,5.26628,5.26394,5.2654,72000000.0
2008-09-08 22:00:00,5.26538,5.26686,5.26434,5.26591,79000000.0
2008-09-08 22:05:00,5.26529,5.26691,5.26497,5.26675,67000000.0
2008-09-08 22:10:00,5.26613,5.26645,5.25882,5.25968,64000000.0
2008-09-08 22:15:00,5.2605,5.26316,5.25997,5.26193,69000000.0
2008-09-08 22:20:00,5.26302,5.26353,5.26154,5.26263,69000000.0
2008-09-08 22:25:00,5.26296,5.2681,5.2628,5.2681,63000000.0
2008-09-08 22:30:00,5.26664,5.26682,5.26388,5.26553,60000000.0
2008-09-08 22:35:00,5.26551,5.26796,5.26474,5.2663,56000000.0
2008-09-08 22:40:00,5.26742,5.26947,5.2665,5.26897,63000000.0
2008-09-08 22:45:00,5.26826,5.26965,5.26764,5.26915,68000000.0
2008-09-08 22:50:00,5.26887,5.26978,5.26807,5.26945,70000000.0
2008-09-08 22:55:00,5.26948,5.27219,5.26897,5.27161,64000000.0
2008-09-08 23:00:00,5.27066,5.27168,5.26895,5.27117,68000000.0
2008-09-08 23:05:00,5.27034,5.27275,5.27027,5.27124,60000000.0
2008-09-08 23:10:00,5.27205,5.27572,5.27186,5.27278,66000000.0
2008-09-08 23:15:00,5.27321,5.27554,5.27236,5.27387,65000000.0
2008-09-08 23:20:00,5.27389,5.27484,5.2715,5.27231,66000000.0
2008-09-08 23:25:00,5.27226,5.27281,5.27081,5.27113,64000000.0
2008-09-08 23:30:00,5.27094,5.27236,5.26855,5.26855,72000000.0
2008-09-08 23:35:00,5.26983,5.27102,5.26935,5.27075,62000000.0
2008-09-08 23:40:00,5.27042,5.27266,5.26985,5.27227,80000000.0
2008-09-08 23:45:00,5.27212,5.2726,5.27058,5.27188,76000000.0
2008-09-08 23:50:00,5.27283,5.27463,5.27156,5.27344,67000000.0
2008-09-08 23:55:00,5.27396,5.27484,5.27315,5.27346,76000000.0
2008-09-09 00:00:00,5.27349,5.27632,5.27349,5.27566,70000000.0
2008-09-09 00:05:00,5.27624,5.27681,5.27467,5.27651,62000000.0
2008-09-09 00:10:00,5.27549,5.27624,5.27476,5.27541,63000000.0
2008-09-09 00:15:00,5.27542,5.27606,5.2728,5.27407,65000000.0
2008-09-09 00:20:00,5.27311,5.27423,5.27235,5.27297,60000000.0
2008-09-09 00:25:00,5.27344,5.27385,5.27053,5.27135,66000000.0
2008-09-09 00:30:00,5.2719,5.27491,5.27118,5.27374,64000000.0
2008-09-09 00:35:00,5.27365,5.27421,5.27242,5.27374,80000000.0
2008-09-09 00:40:00,5.27174,5.27269,5.27062,5.27147,61000000.0
2008-09-09 00:45:00,5.27182,5.27205,5.26986,5.27068,63000000.0
2008-09-09 00:50:00,5.27031,5.27069,5.26788,5.26883,60000000.0
2008-09-09 00:55:00,5.26853,5.26912,5.262,5.26368,66000000.0
2008-09-09 01:00:00,5.26322,5.26554,5.26214,5.26484,63000000.0
2008-09-09 01:05:00,5.26501,5.2659,5.26218,5.26333,70000000.0
2008-09-09 01:10:00,5.26367,5.26448,5.26222,5.26366,55000000.0
2008-09-09 01:15:00,5.26339,5.26339,5.26066,5.26066,63000000.0
2008-09-09 01:20:00,5.26107,5.26193,5.25954,5.26154,59000000.0
2008-09-09 01:25:00,5.26018,5.2658,5.26018,5.26505,70000000.0
2008-09-09 01:30:00,5.26434,5.26886,5.26411,5.26865,68000000.0
2008-09-09 01:35:00,5.26901,5.27245,5.2679,5.27097,71000000.0
2008-09-09 01:40:00,5.27069,5.27422,5.27,5.27339,72000000.0
2008-09-09 01:45:00,5.27417,5.27419,5.27024,5.27127,68000000.0
2008-09-09 01:50:00,5.27295,5.27311,5.26987,5.2726,67000000.0
2008-09-09 01:55:00,5.27182,5.2721,5.2672,5.2679,61000000.0
2008-09-09 02:00:00,5.26815,5.27109,5.26511,5.26804,69000000.0
2008-09-09 02:05:00,5.26958,5.27156,5.26715,5.27156,73000000.0
2008-09-09 02:10:00,5.26857,5.27069,5.2675,5.26881,74000000.0
2008-09-09 02:15:00,5.26875,5.26952,5.26603,5.26739,70000000.0
2008-09-09 02:20:00,5.26738,5.2679,5.26541,5.26727,74000000.0
2008-09-09 02:25:00,5.2668,5.2709,5.26572,5.2709,59000000.0
2008-09-09 02:30:00,5.27074,5.27395,5.2702,5.27105,64000000.0
2008-09-09 02:35:00,5.27209,5.27209,5.26783,5.27033,71000000.0
2008-09-09 02:40:00,5.26962,5.27146,5.2677,5.26884,69000000.0
2008-09-09 02:45:00,5.26873,5.2729,5.26865,5.27189,69000000.0
2008-09-09 02:50:00,5.2725,5.27537,5.27072,5.27537,66000000.0
2008-09-09 02:55:00,5.27524,5.28357,5.2749,5.27839,65000000.0
2008-09-09 03:00:00,5.27863,5.28476,5.27826,5.28266,67000000.0
2008-09-09 03:05:00,5.28286,5.28663,5.28137,5.28327,68000000.0
2008-09-09 03:10:00,5.28234,5.28505,5.28166,5.28202,80000000.0
2008-09-09 03:15:00,5.28181,5.28198,5.27932,5.27974,50000000.0
2008-09-09 03:20:00,5.28039,5.28692,5.27994,5.28589,62000000.0
2008-09-09 03:25:00,5.28708,5.29307,5.28582,5.29264,71000000.0
2008-09-09 03:30:00,5.29195,5.29409,5.28416,5.28733,68000000.0
2008-09-09 03:35:00,5.28837,5.28983,5.28447,5.28818,60000000.0
2008-09-09 03:40:00,5.28809,5.29101,5.28557,5.2889,82000000.0
2008-09-09 03:45:00,5.28854,5.29311,5.2866,5.29013,53000000.0
2008-09-09 03:50:00,5.29037,5.29236,5.28883,5.29025,74000000.0
2008-09-09 03:55:00,5.28949,5.29277,5.28837,5.28837,63000000.0
2008-09-09 04:00:00,5.28946,5.29182,5.28897,5.28897,70000000.0
2008-09-09 04:05:00,5.28923,5.29064,5.28737,5.29039,66000000.0
2008-09-09 04:10:00,5.28921,5.29085,5.28719,5.2891,77000000.0
2008-09-09 04:15:00,5.28772,5.28874,5.28667,5.28742,57000000.0
2008-09-09 04:20:00,5.28803,5.29033,5.28699,5.28836,62000000.0
2008-09-09 04:25:00,5.28893,5.29026,5.28797,5.28979,53000000.0
2008-09-09 04:30:00,5.28922,5.29161,5.28804,5.28999,66000000.0
2008-09-09 04:35:00,5.29111,5.29666,5.28979,5.29396,64000000.0
2008-09-09 04:40:00,5.29537,5.29708,5.29275,5.29526,54000000.0
2008-09-09 04:45:00,5.29576,5.30071,5.29537,5.30049,63000000.0
2008-09-09 04:50:00,5.29961,5.30139,5.29525,5.29525,71000000.0
2008-09-09 04:55:00,5.29555,5.30145,5.29555,5.29806,65000000.0
2008-09-09 05:00:00,5.29763,5.29824,5.2878,5.2878,62000000.0
2008-09-09 05:05:00,5.28906,5.28958,5.28274,5.28633,72000000.0
2008-09-09 05:10:00,5.28625,5.28725,5.28379,5.28423,59000000.0
2008-09-09 05:15:00,5.28371,5.28492,5.27854,5.28478,67000000.0
2008-09-09 05:20:00,5.28514,5.2862,5.2797,5.28019,79000000.0
2008-09-09 05:25:00,5.28,5.28295,5.27681,5.28168,66000000.0
2008-09-09 05:30:00,5.28316,5.28619,5.28174,5.2841,76000000.0
2008-09-09 05:35:00,5.28409,5.28684,5.28315,5.28579,78000000.0
2008-09-09 05:40:00,5.28734,5.29336,5.28663,5.28869,61000000.0
2008-09-09 05:45:00,5.28808,5.29213,5.28614,5.29122,77000000.0
2008-09-09 05:50:00,5.29197,5.29217,5.28631,5.28739,62000000.0
2008-09-09 05:55:00,5.28791,5.28935,5.28571,5.28601,70000000.0
2008-09-09 06:00:00,5.28479,5.28641,5.28323,5.28473,77000000.0
2008-09-09 06:05:00,5.28551,5.28687,5.28476,5.28644,81000000.0
2008-09-09 06:10:00,5.28702,5.28956,5.2851,5.28825,73000000.0
2008-09-09 06:15:00,5.28949,5.2926,5.28794,5.29026,69000000.0
2008-09-09 06:20:00,5.28928,5.29053,5.28339,5.28569,68000000.0
2008-09-09 06:25:00,5.28465,5.28711,5.28415,5.28681,71000000.0
2008-09-09 06:30:00,5.28745,5.28958,5.28632,5.28835,58000000.0
2008-09-09 06:35:00,5.2882,5.28943,5.28521,5.28521,72000000.0
2008-09-09 06:40:00,5.28563,5.28678,5.28318,5.28402,71000000.0
2008-09-09 06:45:00,5.28324,5.28562,5.28143,5.28503,69000000.0
2008-09-09 06:50:00,5.28516,5.28964,5.28465,5.288,56000000.0
2008-09-09 06:55:00,5.28867,5.28935,5.28709,5.28828,64000000.0
2008-09-09 07:00:00,5.28749,5.28828,5.28441,5.28542,58000000.0
2008-09-09 07:05:00,5.28576,5.28739,5.28258,5.28258,59000000.0
2008-09-09 07:10:00,5.28301,5.28301,5.28019,5.28108,82000000.0
2008-09-09 07:15:00,5.28197,5.28463,5.27924,5.28377,80000000.0
2008-09-09 07:20:00,5.28413,5.2873,5.28375,5.28554,76000000.0
2008-09-09 07:25:00,5.2857,5.28721,5.28346,5.28695,78000000.0
2008-09-09 07:30:00,5.28618,5.28732,5.28469,5.28722,61000000.0
2008-09-09 07:35:00,5.28731,5.29217,5.28664,5.29085,63000000.0
2008-09-09 07:40:00,5.29049,5.29122,5.28454,5.28948,55000000.0
2008-09-09 07:45:00,5.28931,5.2911,5.28712,5.28907,59000000.0
2008-09-09 07:50:00,5.28897,5.28953,5.2841,5.28629,67000000.0
2008-09-09 07:55:00,5.28654,5.28803,5.28397,5.28435,62000000.0
2008-09-09 08:00:00,5.28492,5.28651,5.28183,5.28189,65000000.0
2008-09-09 08:05:00,5.28207,5.29112,5.28188,5.28836,73000000.0
2008-09-09 08:10:00,5.28719,5.29043,5.28459,5.28643,58000000.0
2008-09-09 08:15:00,5.28694,5.28713,5.28463,5.28618,59000000.0
2008-09-09 08:20:00,5.28713,5.28714,5.28196,5.28332,64000000.0
2008-09-09 08:25:00,5.28382,5.28442,5.27902,5.27919,56000000.0
2008-09-09 08:30:00,5.28067,5.28111,5.27815,5.27953,62000000.0
2008-09-09 08:35:00,5.27841,5.27965,5.27589,5.27673,56000000.0
2008-09-09 08:40:00,5.27644,5.27754,5.27058,5.27129,58000000.0
2008-09-09 08:45:00,5.27188,5.27323,5.26782,5.26782,76000000.0
2008-09-09 08:50:00,5.26742,5.2724,5.26664,5.27004,81000000.0
2008-09-09 08:55:00,5.26978,5.26978,5.26584,5.26835,70000000.0
2008-09-09 09:00:00,5.26878,5.27265,5.26711,5.27178,62000000.0
2008-09-09 09:05:00,5.27398,5.27882,5.27182,5.27882,66000000.0
2008-09-09 09:10:00,5.27951,5.28372,5.27827,5.28026,67000000.0
2008-09-09 09:15:00,5.28241,5.28307,5.2773,5.27819,72000000.0
2008-09-09 09:20:00,5.27777,5.28026,5.27272,5.27461,74000000.0
2008-09-09 09:25:00,5.27475,5.27611,5.27128,5.27241,68000000.0
2008-09-09 09:30:00,5.27387,5.27604,5.27166,5.27564,69000000.0
2008-09-09 09:35:00,5.27563,5.27627,5.27215,5.27627,85000000.0
2008-09-09 09:40:00,5.27411,5.2757,5.2678,5.26947,74000000.0
2008-09-09 09:45:00,5.27121,5.2719,5.26731,5.26844,76000000.0
2008-09-09 09:50:00,5.26819,5.27291,5.2668,5.27283,74000000.0
2008-09-09 09:55:00,5.27177,5.27488,5.27149,5.27365,68000000.0
2008-09-09 10:00:00,5.27467,5.2772,5.27365,5.27491,75000000.0
2008-09-09 10:05:00,5.27456,5.27644,5.27267,5.27359,50000000.0
2008-09-09 10:10:00,5.2731,5.27661,5.27248,5.27661,70000000.0
2008-09-09 10:15:00,5.2756,5.27922,5.27552,5.2768,74000000.0
2008-09-09 10:20:00,5.27649,5.27649,5.27343,5.27439,60000000.0
2008-09-09 10:25:00,5.27471,5.27747,5.27409,5.27705,60000000.0
2008-09-09 10:30:00,5.27768,5.27768,5.27402,5.27402,57000000.0
2008-09-09 10:35:00,5.27492,5.27622,5.272,5.27388,72000000.0
2008-09-09 10:40:00,5.27464,5.27507,5.27214,5.27282,62000000.0
2008-09-09 10:45:00,5.27292,5.27363,5.26991,5.27019,55000000.0
2008-09-09 10:50:00,5.26789,5.26909,5.26364,5.26398,72000000.0
2008-09-09 10:55:00,5.26436,5.26954,5.26436,5.26742,49000000.0
2008-09-09 11:00:00,5.2649,5.26676,5.2615,5.2643,61000000.0
2008-09-09 11:05:00,5.26404,5.26404,5.25626,5.25775,71000000.0
2008-09-09 11:10:00,5.25678,5.25803,5.25396,5.25707,67000000.0
2008-09-09 11:15:00,5.2557,5.25727,5.25399,5.25569,63000000.0
2008-09-09 11:20:00,5.25553,5.25792,5.25303,5.25678,76000000.0
2008-09-09 11:25:00,5.25686,5.25722,5.25111,5.25188,64000000.0
2008-09-09 11:30:00,5.25046,5.25274,5.24575,5.24969,74000000.0
2008-09-09 11:35:00,5.2497,5.25103,5.2447,5.24646,60000000.0
2008-09-09 11:40:00,5.24662,5.25247,5.24662,5.25247,64000000.0
2008-09-09 11:45:00,5.25141,5.25478,5.25141,5.2547,62000000.0
2008-09-09 11:50:00,5.25432,5.25832,5.25397,5.2553,68000000.0
2008-09-09 11:55:00,5.25411,5.25604,5.25187,5.25348,52000000.0
2008-09-09 12:00:00,5.25282,5.25408,5.24857,5.24891,63000000.0
2008-09-09 12:05:00,5.24888,5.251,5.2484,5.24906,61000000.0
2008-09-09 12:10:00,5.25001,5.25119,5.24666,5.24666,63000000.0
2008-09-09 12:15:00,5.24789,5.24821,5.24432,5.2469,56000000.0
2008-09-09 12:20:00,5.24753,5.25177,5.24697,5.25009,70000000.0
2008-09-09 12:25:00,5.25147,5.25258,5.24795,5.24993,57000000.0
2008-09-09 12:30:00,5.24931,5.25136,5.24678,5.24997,61000000.0
2008-09-09 12:35:00,5.25099,5.25127,5.2479,5.24997,64000000.0
2008-09-09 12:40:00,5.25014,5.25143,5.24734,5.24872,70000000.0
2008-09-09 12:45:00,5.24943,5.25217,5.24838,5.24892,65000000.0
2008-09-09 12:50:00,5.25063,5.25234,5.24953,5.2516,66000000.0
2008-09-09 12:55:00,5.25214,5.25553,5.25169,5.25345,62000000.0
2008-09-09 13:00:00,5.2529,5.25492,5.25259,5.25373,81000000.0
2008-09-09 13:05:00,5.25297,5.25663,5.25278,5.25468,77000000.0
2008-09-09 13:10:00,5.25557,5.26203,5.25521,5.25935,79000000.0
2008-09-09 13:15:00,5.2581,5.26309,5.25778,5.26115,63000000.0
2008-09-09 13:20:00,5.26166,5.26277,5.25941,5.26019,78000000.0
2008-09-09 13:25:00,5.26074,5.26326,5.25926,5.26101,62000000.0
2008-09-09 13:30:00,5.26127,5.26127,5.25771,5.25852,55000000.0
2008-09-09 13:35:00,5.25839,5.25919,5.2567,5.25795,65000000.0
2008-09-09 13:40:00,5.25814,5.25927,5.2553,5.25781,55000000.0
2008-09-09 13:45:00,5.25842,5.26108,5.25768,5.25964,64000000.0
2008-09-09 13:50:00,5.26145,5.26496,5.26049,5.2635,58000000.0
2008-09-09 13:55:00,5.26297,5.26759,5.2617,5.26759,59000000.0
2008-09-09 14:00:00,5.26696,5.26819,5.26366,5.26379,72000000.0
2008-09-09 14:05:00,5.26403,5.26518,5.2619,5.26274,60000000.0
2008-09-09 14:10:00,5.26448,5.26613,5.26299,5.26556,56000000.0
2008-09-09 14:15:00,5.26642,5.26642,5.26192,5.26395,76000000.0
2008-09-09 14:20:00,5.26449,5.26491,5.26247,5.26369,52000000.0
2008-09-09 14:25:00,5.26238,5.26495,5.26211,5.26442,65000000.0
2008-09-09 14:30:00,5.2631,5.26674,5.2626,5.26671,60000000.0
2008-09-09 14:35:00,5.26438,5.27577,5.26438,5.27457,63000000.0
2008-09-09 14:40:00,5.27482,5.27532,5.26996,5.27143,77000000.0
2008-09-09 14:45:00,5.27064,5.27448,5.26975,5.27316,56000000.0
2008-09-09 14:50:00,5.27255,5.27841,5.27158,5.27732,60000000.0
2008-09-09 14:55:00,5.2767,5.28227,5.2767,5.27756,71000000.0
2008-09-09 15:00:00,5.27729,5.27918,5.27543,5.27597,76000000.0
2008-09-09 15:05:00,5.27789,5.28393,5.27644,5.28258,68000000.0
2008-09-09 15:10:00,5.28276,5.28764,5.28056,5.28764,61000000.0
2008-09-09 15:15:00,5.28754,5.28767,5.28233,5.28319,68000000.0
2008-09-09 15:20:00,5.28231,5.28372,5.28008,5.28299,59000000.0
2008-09-09 15:25:00,5.28209,5.28919,5.28142,5.28775,71000000.0
2008-09-09 15:30:00,5.28804,5.29044,5.28666,5.28688,68000000.0
2008-09-09 15:35:00,5.28921,5.29745,5.28859,5.29539,52000000.0
2008-09-09 15:40:00,5.29556,5.29562,5.28793,5.28898,62000000.0
2008-09-09 15:45:00,5.28761,5.28877,5.28163,5.28344,81000000.0
2008-09-09 15:50:00,5.28271,5.28272,5.27778,5.2812,75000000.0
2008-09-09 15:55:00,5.28106,5.28171,5.27785,5.28034,74000000.0
2008-09-09 16:00:00,5.28124,5.28153,5.27127,5.27256,61000000.0
2008-09-09 16:05:00,5.27363,5.27363,5.26769,5.26823,70000000.0
2008-09-09 16:10:00,5.27029,5.27641,5.26897,5.27563,64000000.0
2008-09-09 16:15:00,5.27581,5.27808,5.27451,5.27594,66000000.0
2008-09-09 16:20:00,5.27524,5.28278,5.27524,5.28042,65000000.0
2008-09-09 16:25:00,5.27947,5.28453,5.27944,5.28313,51000000.0
2008-09-09 16:30:00,5.2824,5.28497,5.28024,5.28283,53000000.0
2008-09-09 16:35:00,5.28408,5.28542,5.28067,5.28136,78000000.0
2008-09-09 16:40:00,5.28134,5.28244,5.27785,5.27785,86000000.0
2008-09-09 16:45:00,5.27842,5.27853,5.2726,5.27291,59000000.0
2008-09-09 16:50:00,5.27298,5.27317,5.26481,5.2688,66000000.0
2008-09-09 16:55:00,5.26902,5.27061,5.26723,5.27028,52000000.0
2008-09-09 17:00:00,5.27055,5.27574,5.27011,5.27391,62000000.0
2008-09-09 17:05:00,5.27141,5.27365,5.26762,5.26907,73000000.0
2008-09-09 17:10:00,5.26892,5.2695,5.25915,5.26155,57000000.0
2008-09-09 17:15:00,5.26091,5.26368,5.25449,5.25856,71000000.0
2008-09-09 17:20:00,5.25621,5.25753,5.24874,5.25104,55000000.0
2008-09-09 17:25:00,5.2516,5.25776,5.25002,5.25776,62000000.0
2008-09-09 17:30:00,5.2582,5.25849,5.25359,5.25476,63000000.0
2008-09-09 17:35:00,5.25414,5.25722,5.25357,5.25496,64000000.0
2008-09-09 17:40:00,5.25646,5.25944,5.25388,5.25804,76000000.0
2008-09-09 17:45:00,5.25972,5.26213,5.25858,5.26145,60000000.0
2008-09-09 17:50:00,5.26182,5.26326,5.25918,5.26036,86000000.0
2008-09-09 17:55:00,5.25885,5.2605,5.25523,5.25536,66000000.0
2008-09-09 18:00:00,5.25559,5.25807,5.25406,5.25634,72000000.0
2008-09-09 18:05:00,5.25683,5.25823,5.25301,5.25414,73000000.0
2008-09-09 18:10:00,5.2547,5.25471,5.25002,5.25172,58000000.0
2008-09-09 18:15:00,5.25146,5.25146,5.24714,5.24735,61000000.0
2008-09-09 18:20:00,5.24709,5.25011,5.24351,5.24894,63000000.0
2008-09-09 18:25:00,5.24751,5.25008,5.24188,5.24353,67000000.0
2008-09-09 18:30:00,5.24305,5.2439,5.23888,5.24112,65000000.0
2008-09-09 18:35:00,5.24176,5.24354,5.23632,5.2369,76000000.0
2008-09-09 18:40:00,5.23701,5.24423,5.23514,5.24423,67000000.0
2008-09-09 18:45:00,5.24456,5.24658,5.24242,5.2428,66000000.0
2008-09-09 18:50:00,5.24474,5.2464,5.24266,5.24292,63000000.0
2008-09-09 18:55:00,5.2451,5.24658,5.24398,5.24555,71000000.0
2008-09-09 19:00:00,5.24562,5.24602,5.24141,5.24245,70000000.0
2008-09-09 19:05:00,5.2435,5.24576,5.24242,5.24438,76000000.0
2008-09-09 19:10:00,5.24382,5.24395,5.24048,5.24364,68000000.0
2008-09-09 19:15:00,5.24321,5.24511,5.24189,5.24431,61000000.0
2008-09-09 19:20:00,5.24443,5.24609,5.24316,5.2452,72000000.0
2008-09-09 19:25:00,5.24466,5.24466,5.24023,5.24065,62000000.0
2008-09-09 19:30:00,5.24164,5.24472,5.23986,5.2433,66000000.0
2008-09-09 19:35:00,5.24395,5.24754,5.2436,5.24525,63000000.0
2008-09-09 19:40:00,5.24538,5.24689,5.24361,5.24617,70000000.0
2008-09-09 19:45:00,5.24568,5.24684,5.24421,5.24579,70000000.0
2008-09-09 19:50:00,5.24595,5.24862,5.24506,5.2485,71000000.0
2008-09-09 19:55:00,5.25014,5.25781,5.24937,5.25502,68000000.0
2008-09-09 20:00:00,5.2558,5.25581,5.25265,5.25471,67000000.0
2008-09-09 20:05:00,5.25355,5.25394,5.24451,5.24603,65000000.0
2008-09-09 20:10:00,5.24664,5.24829,5.24448,5.24723,66000000.0
2008-09-09 20:15:00,5.24777,5.24908,5.24536,5.24536,64000000.0
2008-09-09 20:20:00,5.24546,5.24609,5.24127,5.24452,65000000.0
2008-09-09 20:25:00,5.24601,5.24982,5.2445,5.24878,63000000.0
2008-09-09 20:30:00,5.24792,5.24841,5.24513,5.24683,59000000.0
2008-09-09 20:35:00,5.24651,5.25535,5.24556,5.25284,70000000.0
2008-09-09 20:40:00,5.25317,5.25535,5.2521,5.25506,89000000.0
2008-09-09 20:45:00,5.25374,5.25876,5.25374,5.25578,67000000.0
2008-09-09 20:50:00,5.25552,5.2582,5.25466,5.2582,62000000.0
2008-09-09 20:55:00,5.25762,5.25911,5.25629,5.25816,65000000.0
2008-09-09 21:00:00,5.25808,5.25844,5.25595,5.25671,72000000.0
2008-09-09 21:05:00,5.25662,5.26551,5.25488,5.26358,66000000.0
2008-09-09 21:10:00,5.26484,5.27315,5.26307,5.27098,62000000.0
2008-09-09 21:15:00,5.27008,5.27394,5.26638,5.26827,68000000.0
2008-09-09 21:20:00,5.26939,5.27059,5.26669,5.26684,52000000.0
2008-09-09 21:25:00,5.26742,5.27558,5.26721,5.27558,58000000.0
2008-09-09 21:30:00,5.2765,5.27655,5.27022,5.27165,59000000.0
2008-09-09 21:35:00,5.2709,5.27477,5.27081,5.27309,88000000.0
2008-09-09 21:40:00,5.27447,5.27602,5.2727,5.27323,65000000.0
2008-09-09 21:45:00,5.27406,5.27547,5.27267,5.27547,62000000.0
2008-09-09 21:50:00,5.27514,5.279,5.27435,5.27779,62000000.0
2008-09-09 21:55:00,5.27826,5.2819,5.2775,5.28127,72000000.0
2008-09-09 22:00:00,5.28199,5.28245,5.28055,5.28169,79000000.0
2008-09-09 22:05:00,5.28034,5.28143,5.27942,5.28057,67000000.0
2008-09-09 22:10:00,5.2808,5.28153,5.27902,5.27977,64000000.0
2008-09-09 22:15:00,5.28057,5.28197,5.27948,5.27999,69000000.0
2008-09-09 22:20:00,5.28108,5.28198,5.27866,5.28054,69000000.0
2008-09-09 22:25:00,5.27998,5.2806,5.27892,5.28022,63000000.0
2008-09-09 22:30:00,5.27948,5.28085,5.27778,5.27807,60000000.0
2008-09-09 22:35:00,5.27795,5.27904,5.27308,5.27308,56000000.0
2008-09-09 22:40:00,5.27326,5.27422,5.26826,5.26932,63000000.0
2008-09-09 22:45:00,5.26913,5.27165,5.26733,5.26831,68000000.0
2008-09-09 22:50:00,5.26797,5.26983,5.26721,5.26947,70000000.0
2008-09-09 22:55:00,5.26903,5.27045,5.26784,5.2694,64000000.0
2008-09-09 23:00:00,5.26945,5.27056,5.26817,5.26857,68000000.0
2008-09-09 23:05:00,5.26994,5.27096,5.26823,5.26927,60000000.0
2008-09-09 23:10:00,5.27011,5.27174,5.26887,5.27152,66000000.0
2008-09-09 23:15:00,5.27178,5.27318,5.26945,5.27017,65000000.0
2008-09-09 23:20:00,5.26988,5.27148,5.26577,5.2659,66000000.0
2008-09-09 23:25:00,5.26585,5.27098,5.26585,5.27091,64000000.0
2008-09-09 23:30:00,5.27033,5.27537,5.26969,5.27291,72000000.0
2008-09-09 23:35:00,5.27241,5.27754,5.27184,5.27511,62000000.0
2008-09-09 23:40:00,5.27615,5.27854,5.27492,5.27601,80000000.0
2008-09-09 23:45:00,5.27585,5.27816,5.27535,5.27771,76000000.0
2008-09-09 23:50:00,5.27796,5.28227,5.27718,5.28126,67000000.0
2008-09-09 23:55:00,5.2815,5.2815,5.27888,5.27963,76000000.0
2008-09-10 00:00:00,5.279,5.28034,5.27731,5.27979,70000000.0
2008-09-10 00:05:00,5.27937,5.28006,5.27847,5.2797,62000000.0
2008-09-10 00:10:00,5.27847,5.27864,5.2736,5.27415,63000000.0
2008-09-10 00:15:00,5.27426,5.27426,5.26636,5.27263,65000000.0
2008-09-10 00:20:00,5.27173,5.27426,5.27144,5.27251,60000000.0
2008-09-10 00:25:00,5.27277,5.27427,5.27168,5.27362,66000000.0
2008-09-10 00:30:00,5.27295,5.27471,5.27261,5.27397,64000000.0
2008-09-10 00:35:00,5.27338,5.27382,5.27054,5.272,80000000.0
2008-09-10 00:40:00,5.2713,5.2713,5.2688,5.26971,61000000.0
2008-09-10 00:45:00,5.26993,5.27132,5.26804,5.27132,63000000.0
2008-09-10 00:50:00,5.27128,5.27169,5.26891,5.26949,60000000.0
2008-09-10 00:55:00,5.26859,5.26862,5.26263,5.26452,66000000.0
2008-09-10 01:00:00,5.26376,5.26646,5.26306,5.26535,63000000.0
2008-09-10 01:05:00,5.26607,5.26607,5.26432,5.26525,70000000.0
2008-09-10 01:10:00,5.26479,5.26808,5.26468,5.26788,55000000.0
2008-09-10 01:15:00,5.26848,5.27021,5.26772,5.2698,63000000.0
2008-09-10 01:20:00,5.27055,5.27291,5.2697,5.27156,59000000.0
2008-09-10 01:25:00,5.27159,5.27373,5.27115,5.27293,70000000.0
2008-09-10 01:30:00,5.27412,5.28061,5.27317,5.28014,68000000.0
2008-09-10 01:35:00,5.27946,5.2808,5.27595,5.27886,71000000.0
2008-09-10 01:40:00,5.27955,5.28062,5.2782,5.27881,72000000.0
2008-09-10 01:45:00,5.27904,5.28208,5.27757,5.28167,68000000.0
2008-09-10 01:50:00,5.28126,5.28455,5.28082,5.28351,67000000.0
2008-09-10 01:55:00,5.28261,5.28467,5.28179,5.28391,61000000.0
2008-09-10 02:00:00,5.28404,5.28428,5.27761,5.2778,69000000.0
2008-09-10 02:05:00,5.27797,5.27919,5.27495,5.27709,73000000.0
2008-09-10 02:10:00,5.27601,5.27774,5.27535,5.2769,74000000.0
2008-09-10 02:15:00,5.27605,5.2784,5.27605,5.2778,70000000.0
2008-09-10 02:20:00,5.27812,5.28398,5.2774,5.28394,74000000.0
2008-09-10 02:25:00,5.284,5.2845,5.27973,5.27988,59000000.0
2008-09-10 02:30:00,5.27925,5.28176,5.27924,5.28019,64000000.0
2008-09-10 02:35:00,5.27977,5.28035,5.2781,5.27982,71000000.0
2008-09-10 02:40:00,5.27969,5.28042,5.27856,5.28019,69000000.0
2008-09-10 02:45:00,5.28002,5.28063,5.27869,5.27966,69000000.0
2008-09-10 02:50:00,5.28044,5.28044,5.27753,5.2794,66000000.0
2008-09-10 02:55:00,5.27915,5.28102,5.27826,5.27857,65000000.0
2008-09-10 03:00:00,5.27901,5.28115,5.27841,5.28006,67000000.0
2008-09-10 03:05:00,5.27947,5.28031,5.2739,5.27439,68000000.0
2008-09-10 03:10:00,5.27298,5.27388,5.27088,5.27224,80000000.0
2008-09-10 03:15:00,5.27181,5.27181,5.2642,5.26629,50000000.0
2008-09-10 03:20:00,5.26673,5.2699,5.265,5.2663,62000000.0
2008-09-10 03:25:00,5.2651,5.26666,5.26269,5.26597,71000000.0
2008-09-10 03:30:00,5.26633,5.27003,5.26573,5.26749,68000000.0
2008-09-10 03:35:00,5.26747,5.26875,5.26678,5.2672,60000000.0
2008-09-10 03:40:00,5.26752,5.26887,5.26491,5.26877,82000000.0
2008-09-10 03:45:00,5.26815,5.26849,5.26506,5.26593,53000000.0
2008-09-10 03:50:00,5.2657,5.26766,5.2655,5.26592,74000000.0
2008-09-10 03:55:00,5.26599,5.27119,5.26599,5.27087,63000000.0
2008-09-10 04:00:00,5.27002,5.27356,5.26893,5.27356,70000000.0
2008-09-10 04:05:00,5.27327,5.27584,5.27292,5.27341,66000000.0
2008-09-10 04:10:00,5.27266,5.27586,5.27143,5.2742,77000000.0
2008-09-10 04:15:00,5.27477,5.27477,5.27179,5.27262,57000000.0
2008-09-10 04:20:00,5.27261,5.27261,5.26808,5.27118,62000000.0
2008-09-10 04:25:00,5.27092,5.27269,5.27031,5.27083,53000000.0
2008-09-10 04:30:00,5.27226,5.2725,5.27031,5.27178,66000000.0
2008-09-10 04:35:00,5.27071,5.2728,5.2698,5.27176,64000000.0
2008-09-10 04:40:00,5.27161,5.27267,5.27097,5.27102,54000000.0
2008-09-10 04:45:00,5.27188,5.27264,5.27089,5.27169,63000000.0
2008-09-10 04:50:00,5.27213,5.2739,5.27173,5.27323,71000000.0
2008-09-10 04:55:00,5.27335,5.27482,5.27254,5.274,65000000.0
2008-09-10 05:00:00,5.27476,5.2759,5.27149,5.27219,62000000.0
2008-09-10 05:05:00,5.27139,5.27254,5.26851,5.27075,72000000.0
2008-09-10 05:10:00,5.26995,5.27303,5.26995,5.27224,59000000.0
2008-09-10 05:15:00,5.27121,5.27264,5.26924,5.27014,67000000.0
2008-09-10 05:20:00,5.26965,5.26995,5.26721,5.26925,79000000.0
2008-09-10 05:25:00,5.26797,5.26957,5.26605,5.2681,66000000.0
2008-09-10 05:30:00,5.26894,5.27101,5.26665,5.26738,76000000.0
2008-09-10 05:35:00,5.26656,5.26938,5.26655,5.26919,78000000.0
2008-09-10 05:40:00,5.26877,5.26943,5.26691,5.26871,61000000.0
2008-09-10 05:45:00,5.26863,5.26922,5.26722,5.26768,77000000.0
2008-09-10 05:50:00,5.26788,5.26925,5.26646,5.26646,62000000.0
2008-09-10 05:55:00,5.26699,5.26944,5.26639,5.26938,70000000.0
2008-09-10 06:00:00,5.26945,5.27036,5.26857,5.26946,77000000.0
2008-09-10 06:05:00,5.26965,5.27142,5.26854,5.27082,81000000.0
2008-09-10 06:10:00,5.27097,5.27506,5.269,5.27067,73000000.0
2008-09-10 06:15:00,5.26977,5.27079,5.26854,5.27003,69000000.0
2008-09-10 06:20:00,5.26956,5.27024,5.26818,5.27003,68000000.0
2008-09-10 06:25:00,5.2691,5.27044,5.26829,5.26861,71000000.0
2008-09-10 06:30:00,5.26897,5.26914,5.26528,5.26659,58000000.0
2008-09-10 06:35:00,5.26396,5.26543,5.25699,5.26167,72000000.0
2008-09-10 06:40:00,5.26315,5.26376,5.26037,5.26195,71000000.0
2008-09-10 06:45:00,5.26115,5.26323,5.25965,5.26237,69000000.0
2008-09-10 06:50:00,5.26216,5.26515,5.26185,5.26427,56000000.0
2008-09-10 06:55:00,5.265,5.26651,5.26191,5.26637,64000000.0
2008-09-10 07:00:00,5.26608,5.26652,5.26148,5.2619,58000000.0
2008-09-10 07:05:00,5.26166,5.26238,5.25664,5.25816,59000000.0
2008-09-10 07:10:00,5.25782,5.26329,5.25781,5.26288,82000000.0
2008-09-10 07:15:00,5.26223,5.263,5.25987,5.26086,80000000.0
2008-09-10 07:20:00,5.26075,5.2617,5.25809,5.25852,76000000.0
2008-09-10 07:25:00,5.25946,5.26113,5.25328,5.25436,78000000.0
2008-09-10 07:30:00,5.255,5.25879,5.25359,5.25822,61000000.0
2008-09-10 07:35:00,5.25998,5.26522,5.25896,5.26501,63000000.0
2008-09-10 07:40:00,5.26523,5.26523,5.2593,5.26113,55000000.0
2008-09-10 07:45:00,5.26161,5.26488,5.26123,5.26339,59000000.0
2008-09-10 07:50:00,5.26193,5.26331,5.26,5.26161,67000000.0
2008-09-10 07:55:00,5.26277,5.26569,5.26094,5.26262,62000000.0
2008-09-10 08:00:00,5.2629,5.27031,5.26228,5.26918,65000000.0
2008-09-10 08:05:00,5.26967,5.27284,5.26716,5.27284,73000000.0
2008-09-10 08:10:00,5.27301,5.27388,5.26983,5.27069,58000000.0
2008-09-10 08:15:00,5.27051,5.27364,5.26602,5.27029,59000000.0
2008-09-10 08:20:00,5.27081,5.27173,5.2664,5.26801,64000000.0
2008-09-10 08:25:00,5.26867,5.27056,5.2627,5.264,56000000.0
2008-09-10 08:30:00,5.26359,5.2669,5.26283,5.26453,62000000.0
2008-09-10 08:35:00,5.26518,5.26598,5.26288,5.26371,56000000.0
2008-09-10 08:40:00,5.26419,5.26649,5.26214,5.26291,58000000.0
2008-09-10 08:45:00,5.26338,5.26338,5.25559,5.26124,76000000.0
2008-09-10 08:50:00,5.26187,5.2622,5.25818,5.26024,81000000.0
2008-09-10 08:55:00,5.25865,5.2615,5.25742,5.26048,70000000.0
2008-09-10 09:00:00,5.26311,5.26463,5.26092,5.26335,62000000.0
2008-09-10 09:05:00,5.26356,5.26759,5.26241,5.26644,66000000.0
2008-09-10 09:10:00,5.26555,5.2661,5.25815,5.26155,67000000.0
2008-09-10 09:15:00,5.26248,5.26381,5.25962,5.26297,72000000.0
2008-09-10 09:20:00,5.26245,5.26538,5.26008,5.2612,74000000.0
2008-09-10 09:25:00,5.26079,5.26287,5.25933,5.26119,68000000.0
2008-09-10 09:30:00,5.26101,5.2612,5.25551,5.25895,69000000.0
2008-09-10 09:35:00,5.26,5.26066,5.25769,5.26049,85000000.0
2008-09-10 09:40:00,5.26117,5.26329,5.25966,5.26117,74000000.0
2008-09-10 09:45:00,5.26072,5.26256,5.26015,5.26155,76000000.0
2008-09-10 09:50:00,5.25916,5.2603,5.25608,5.25683,74000000.0
2008-09-10 09:55:00,5.25903,5.25998,5.25668,5.25927,68000000.0
2008-09-10 10:00:00,5.25898,5.26174,5.25782,5.26116,75000000.0
2008-09-10 10:05:00,5.26084,5.26119,5.25855,5.26,50000000.0
2008-09-10 10:10:00,5.26036,5.26036,5.25718,5.25905,70000000.0
2008-09-10 10:15:00,5.26007,5.261,5.25824,5.26043,74000000.0
2008-09-10 10:20:00,5.2601,5.2619,5.25802,5.26119,60000000.0
2008-09-10 10:25:00,5.26212,5.26533,5.261,5.26533,60000000.0
2008-09-10 10:30:00,5.26386,5.26386,5.26089,5.2618,57000000.0
2008-09-10 10:35:00,5.26326,5.26329,5.26056,5.26211,72000000.0
2008-09-10 10:40:00,5.26287,5.26287,5.25977,5.26028,62000000.0
2008-09-10 10:45:00,5.26152,5.2646,5.26015,5.26363,55000000.0
2008-09-10 10:50:00,5.26258,5.26528,5.26198,5.26338,72000000.0
2008-09-10 10:55:00,5.26377,5.26455,5.26218,5.26403,49000000.0
2008-09-10 11:00:00,5.2638,5.26743,5.2638,5.26569,61000000.0
2008-09-10 11:05:00,5.26477,5.26596,5.26386,5.26564,71000000.0
2008-09-10 11:10:00,5.26517,5.26517,5.26088,5.26124,67000000.0
2008-09-10 11:15:00,5.26022,5.26244,5.25986,5.26156,63000000.0
2008-09-10 11:20:00,5.26201,5.26342,5.26079,5.26241,76000000.0
2008-09-10 11:25:00,5.26214,5.26445,5.26159,5.26343,64000000.0
2008-09-10 11:30:00,5.26383,5.27781,5.26362,5.27673,74000000.0
2008-09-10 11:35:00,5.27831,5.27952,5.27271,5.27395,60000000.0
2008-09-10 11:40:00,5.27367,5.27533,5.27209,5.27454,64000000.0
2008-09-10 11:45:00,5.27322,5.27825,5.27242,5.2744,62000000.0
2008-09-10 11:50:00,5.27464,5.27496,5.27108,5.27108,68000000.0
2008-09-10 11:55:00,5.27195,5.27365,5.27015,5.27147,52000000.0
2008-09-10 12:00:00,5.27035,5.273,5.26864,5.27137,63000000.0
2008-09-10 12:05:00,5.27129,5.27814,5.27076,5.27757,61000000.0
2008-09-10 12:10:00,5.27756,5.28627,5.27756,5.28481,63000000.0
2008-09-10 12:15:00,5.28645,5.28668,5.28025,5.28051,56000000.0
2008-09-10 12:20:00,5.28137,5.28345,5.27904,5.28275,70000000.0
2008-09-10 12:25:00,5.28301,5.28406,5.2799,5.28093,57000000.0
2008-09-10 12:30:00,5.28124,5.28275,5.28009,5.28275,61000000.0
2008-09-10 12:35:00,5.28284,5.28648,5.28164,5.28549,64000000.0
2008-09-10 12:40:00,5.28536,5.28961,5.28496,5.28723,70000000.0
2008-09-10 12:45:00,5.28749,5.28749,5.28341,5.28521,65000000.0
2008-09-10 12:50:00,5.28503,5.28617,5.28287,5.28499,66000000.0
2008-09-10 12:55:00,5.28507,5.28555,5.28295,5.28448,62000000.0
2008-09-10 13:00:00,5.28414,5.28592,5.28123,5.28234,81000000.0
2008-09-10 13:05:00,5.28317,5.28317,5.27966,5.27966,77000000.0
2008-09-10 13:10:00,5.28097,5.28472,5.27989,5.28345,79000000.0
2008-09-10 13:15:00,5.28405,5.28519,5.27982,5.28124,63000000.0
2008-09-10 13:20:00,5.27958,5.28078,5.27709,5.28066,78000000.0
2008-09-10 13:25:00,5.28067,5.28366,5.27765,5.2834,62000000.0
2008-09-10 13:30:00,5.28254,5.28254,5.27725,5.28022,55000000.0
2008-09-10 13:35:00,5.27676,5.28018,5.2747,5.27811,65000000.0
2008-09-10 13:40:00,5.27832,5.27832,5.26883,5.27013,55000000.0
2008-09-10 13:45:00,5.26911,5.27613,5.26719,5.27351,64000000.0
2008-09-10 13:50:00,5.27334,5.27573,5.26679,5.27276,58000000.0
2008-09-10 13:55:00,5.2716,5.27518,5.27029,5.27304,59000000.0
2008-09-10 14:00:00,5.27422,5.27858,5.27301,5.27614,72000000.0
2008-09-10 14:05:00,5.27424,5.28891,5.27406,5.28439,60000000.0
2008-09-10 14:10:00,5.28552,5.28624,5.27577,5.28489,56000000.0
2008-09-10 14:15:00,5.28591,5.29166,5.28368,5.28832,76000000.0
2008-09-10 14:20:00,5.28764,5.28958,5.28266,5.28303,52000000.0
2008-09-10 14:25:00,5.28232,5.28691,5.28018,5.28141,65000000.0
2008-09-10 14:30:00,5.27916,5.28257,5.27522,5.27848,60000000.0
2008-09-10 14:35:00,5.27833,5.28032,5.27647,5.27897,63000000.0
2008-09-10 14:40:00,5.27839,5.27995,5.27524,5.27685,77000000.0
2008-09-10 14:45:00,5.27568,5.27831,5.27423,5.27472,56000000.0
2008-09-10 14:50:00,5.27337,5.27682,5.2717,5.27266,60000000.0
2008-09-10 14:55:00,5.27215,5.27857,5.27215,5.27857,71000000.0
2008-09-10 15:00:00,5.27678,5.27734,5.27201,5.2731,76000000.0
2008-09-10 15:05:00,5.2726,5.27626,5.26789,5.27063,68000000.0
2008-09-10 15:10:00,5.2708,5.27626,5.2632,5.26994,61000000.0
2008-09-10 15:15:00,5.26943,5.27492,5.26584,5.26584,68000000.0
2008-09-10 15:20:00,5.26795,5.2713,5.26222,5.2713,59000000.0
2008-09-10 15:25:00,5.27045,5.27337,5.26855,5.273,71000000.0
2008-09-10 15:30:00,5.27241,5.27461,5.27018,5.27314,68000000.0
2008-09-10 15:35:00,5.27343,5.27544,5.27156,5.27504,52000000.0
2008-09-10 15:40:00,5.27487,5.27597,5.27196,5.27355,62000000.0
2008-09-10 15:45:00,5.27479,5.27532,5.27159,5.27282,81000000.0
2008-09-10 15:50:00,5.27379,5.27458,5.27115,5.2722,75000000.0
2008-09-10 15:55:00,5.27161,5.27625,5.27161,5.27489,74000000.0
2008-09-10 16:00:00,5.27443,5.27533,5.27188,5.27382,61000000.0
2008-09-10 16:05:00,5.27418,5.275,5.26925,5.27059,70000000.0
2008-09-10 16:10:00,5.27141,5.27316,5.27024,5.27189,64000000.0
2008-09-10 16:15:00,5.27244,5.27788,5.27162,5.27517,66000000.0
2008-09-10 16:20:00,5.27684,5.28053,5.27541,5.27867,65000000.0
2008-09-10 16:25:00,5.27771,5.28183,5.27731,5.28005,51000000.0
2008-09-10 16:30:00,5.28133,5.28381,5.27904,5.27973,53000000.0
2008-09-10 16:35:00,5.27851,5.28686,5.27851,5.28538,78000000.0
2008-09-10 16:40:00,5.28351,5.28731,5.28253,5.28525,86000000.0
2008-09-10 16:45:00,5.28603,5.29345,5.28516,5.29199,59000000.0
2008-09-10 16:50:00,5.29231,5.29965,5.29099,5.29965,66000000.0
2008-09-10 16:55:00,5.29947,5.30452,5.29747,5.30112,52000000.0
2008-09-10 17:00:00,5.29867,5.29906,5.29287,5.29546,62000000.0
2008-09-10 17:05:00,5.29495,5.29984,5.29464,5.29984,73000000.0
2008-09-10 17:10:00,5.29959,5.30389,5.29893,5.30201,57000000.0
2008-09-10 17:15:00,5.3009,5.30543,5.29734,5.30437,71000000.0
2008-09-10 17:20:00,5.30513,5.31336,5.30461,5.30742,55000000.0
2008-09-10 17:25:00,5.30731,5.31401,5.30504,5.31237,62000000.0
2008-09-10 17:30:00,5.31445,5.31533,5.30992,5.31111,63000000.0
2008-09-10 17:35:00,5.30995,5.31049,5.30296,5.30401,64000000.0
2008-09-10 17:40:00,5.30401,5.30444,5.30103,5.30243,76000000.0
2008-09-10 17:45:00,5.30397,5.30804,5.30242,5.30653,60000000.0
2008-09-10 17:50:00,5.306,5.31315,5.306,5.31203,86000000.0
2008-09-10 17:55:00,5.31244,5.31512,5.30942,5.31305,66000000.0
2008-09-10 18:00:00,5.3123,5.31375,5.30982,5.3103,72000000.0
2008-09-10 18:05:00,5.31227,5.31262,5.30516,5.30532,73000000.0
2008-09-10 18:10:00,5.3061,5.30907,5.30471,5.3052,58000000.0
2008-09-10 18:15:00,5.30479,5.30642,5.30317,5.30347,61000000.0
2008-09-10 18:20:00,5.3048,5.30915,5.30437,5.30578,63000000.0
2008-09-10 18:25:00,5.30512,5.30769,5.30462,5.30543,67000000.0
2008-09-10 18:30:00,5.30696,5.3075,5.30491,5.30514,65000000.0
2008-09-10 18:35:00,5.30598,5.3061,5.30403,5.30513,76000000.0
2008-09-10 18:40:00,5.30503,5.30542,5.30232,5.30232,67000000.0
2008-09-10 18:45:00,5.30337,5.30466,5.30173,5.30371,66000000.0
2008-09-10 18:50:00,5.30499,5.30521,5.29993,5.30162,63000000.0
2008-09-10 18:55:00,5.30188,5.30188,5.29766,5.29799,71000000.0
2008-09-10 19:00:00,5.29734,5.3,5.29446,5.29586,70000000.0
2008-09-10 19:05:00,5.29648,5.29884,5.29476,5.29731,76000000.0
2008-09-10 19:10:00,5.29672,5.29924,5.2962,5.29857,68000000.0
2008-09-10 19:15:00,5.29916,5.30217,5.29822,5.30148,61000000.0
2008-09-10 19:20:00,5.30108,5.30284,5.29944,5.30137,72000000.0
2008-09-10 19:25:00,5.30204,5.30271,5.2974,5.29887,62000000.0
2008-09-10 19:30:00,5.29797,5.29931,5.2945,5.29519,66000000.0
2008-09-10 19:35:00,5.29299,5.29877,5.29202,5.29855,63000000.0
2008-09-10 19:40:00,5.29829,5.2993,5.29573,5.29723,70000000.0
2008-09-10 19:45:00,5.29871,5.30622,5.29706,5.30521,70000000.0
2008-09-10 19:50:00,5.30417,5.30453,5.30042,5.3025,71000000.0
2008-09-10 19:55:00,5.30072,5.30232,5.30011,5.30138,68000000.0
2008-09-10 20:00:00,5.30175,5.30847,5.30117,5.30617,67000000.0
2008-09-10 20:05:00,5.3063,5.30865,5.30314,5.30742,65000000.0
2008-09-10 20:10:00,5.30794,5.31206,5.30703,5.31085,66000000.0
2008-09-10 20:15:00,5.31189,5.31427,5.30946,5.3106,64000000.0
2008-09-10 20:20:00,5.30947,5.31038,5.30501,5.30582,65000000.0
2008-09-10 20:25:00,5.3069,5.31029,5.30633,5.30961,63000000.0
2008-09-10 20:30:00,5.30842,5.30991,5.3071,5.30843,59000000.0
2008-09-10 20:35:00,5.30771,5.30771,5.30444,5.30534,70000000.0
2008-09-10 20:40:00,5.30575,5.30694,5.30405,5.30493,89000000.0
2008-09-10 20:45:00,5.30547,5.30685,5.30406,5.30529,67000000.0
2008-09-10 20:50:00,5.30474,5.30675,5.30332,5.30332,62000000.0
2008-09-10 20:55:00,5.30322,5.30751,5.30166,5.30751,65000000.0
2008-09-10 21:00:00,5.30752,5.30813,5.30545,5.30736,72000000.0
2008-09-10 21:05:00,5.3069,5.3069,5.30397,5.30503,66000000.0
2008-09-10 21:10:00,5.30412,5.30667,5.30399,5.30504,62000000.0
2008-09-10 21:15:00,5.30677,5.30698,5.30473,5.30575,68000000.0
2008-09-10 21:20:00,5.30468,5.30597,5.30135,5.30294,52000000.0
2008-09-10 21:25:00,5.30257,5.30437,5.30181,5.30338,58000000.0
2008-09-10 21:30:00,5.30321,5.30453,5.30236,5.30236,59000000.0
2008-09-10 21:35:00,5.304,5.30479,5.30247,5.30422,88000000.0
2008-09-10 21:40:00,5.30385,5.30749,5.30385,5.30607,65000000.0
2008-09-10 21:45:00,5.30801,5.30874,5.30557,5.30764,62000000.0
2008-09-10 21:50:00,5.30849,5.31043,5.30752,5.31043,62000000.0
2008-09-10 21:55:00,5.31103,5.31442,5.3095,5.30995,72000000.0
2008-09-10 22:00:00,5.31173,5.31849,5.31064,5.31171,79000000.0
2008-09-10 22:05:00,5.31199,5.31833,5.31029,5.31648,67000000.0
2008-09-10 22:10:00,5.3161,5.3188,5.31412,5.31683,64000000.0
2008-09-10 22:15:00,5.31848,5.31849,5.31304,5.31369,69000000.0
2008-09-10 22:20:00,5.31321,5.31448,5.31175,5.3133,69000000.0
2008-09-10 22:25:00,5.31346,5.31824,5.3134,5.31824,63000000.0
2008-09-10 22:30:00,5.3178,5.3222,5.31708,5.32106,60000000.0
2008-09-10 22:35:00,5.32093,5.32093,5.31312,5.31413,56000000.0
2008-09-10 22:40:00,5.31414,5.31735,5.31314,5.31688,63000000.0
2008-09-10 22:45:00,5.31578,5.3202,5.31578,5.31914,68000000.0
2008-09-10 22:50:00,5.31854,5.32274,5.31774,5.32027,70000000.0
2008-09-10 22:55:00,5.32039,5.32128,5.31874,5.31978,64000000.0
2008-09-10 23:00:00,5.32032,5.32732,5.31939,5.3273,68000000.0
2008-09-10 23:05:00,5.32864,5.33035,5.32261,5.32261,60000000.0
2008-09-10 23:10:00,5.32196,5.3241,5.32196,5.32349,66000000.0
2008-09-10 23:15:00,5.32301,5.32569,5.32254,5.32476,65000000.0
2008-09-10 23:20:00,5.32518,5.33234,5.32476,5.33062,66000000.0
2008-09-10 23:25:00,5.32885,5.33239,5.32815,5.33012,64000000.0
2008-09-10 23:30:00,5.33108,5.33271,5.32933,5.32978,72000000.0
2008-09-10 23:35:00,5.32963,5.32973,5.32607,5.32607,62000000.0
2008-09-10 23:40:00,5.32571,5.32825,5.32488,5.32709,80000000.0
2008-09-10 23:45:00,5.32752,5.32996,5.32631,5.32893,76000000.0
2008-09-10 23:50:00,5.3298,5.33662,5.32929,5.33643,67000000.0
2008-09-10 23:55:00,5.33661,5.3371,5.33171,5.33171,76000000.0
2008-09-11 00:00:00,5.33192,5.33192,5.32529,5.33117,70000000.0
2008-09-11 00:05:00,5.3306,5.3306,5.32698,5.32799,62000000.0
2008-09-11 00:10:00,5.32695,5.32976,5.32645,5.32954,63000000.0
2008-09-11 00:15:00,5.3298,5.33358,5.32952,5.33358,65000000.0
2008-09-11 00:20:00,5.33219,5.33414,5.33136,5.33358,60000000.0
2008-09-11 00:25:00,5.33406,5.33421,5.3309,5.33094,66000000.0
2008-09-11 00:30:00,5.331,5.33107,5.32556,5.32601,64000000.0
2008-09-11 00:35:00,5.32825,5.32912,5.32699,5.32838,80000000.0
2008-09-11 00:40:00,5.32796,5.32901,5.3262,5.32754,61000000.0
2008-09-11 00:45:00,5.32671,5.32782,5.32386,5.32574,63000000.0
2008-09-11 00:50:00,5.32686,5.3271,5.32484,5.32629,60000000.0
2008-09-11 00:55:00,5.32592,5.32764,5.32485,5.32525,66000000.0
2008-09-11 01:00:00,5.32583,5.32672,5.32349,5.32494,63000000.0
2008-09-11 01:05:00,5.32407,5.32507,5.32259,5.32452,70000000.0
2008-09-11 01:10:00,5.32366,5.32569,5.32305,5.32504,55000000.0
2008-09-11 01:15:00,5.32575,5.32744,5.32507,5.32729,63000000.0
2008-09-11 01:20:00,5.32666,5.32951,5.32666,5.32804,59000000.0
2008-09-11 01:25:00,5.32794,5.32946,5.32705,5.3288,70000000.0
2008-09-11 01:30:00,5.3294,5.32992,5.32536,5.32743,68000000.0
2008-09-11 01:35:00,5.32653,5.32722,5.32316,5.32656,71000000.0
2008-09-11 01:40:00,5.32626,5.32914,5.32564,5.32775,72000000.0
2008-09-11 01:45:00,5.32773,5.33236,5.32748,5.33236,68000000.0
2008-09-11 01:50:00,5.33266,5.3434,5.33183,5.34081,67000000.0
2008-09-11 01:55:00,5.34116,5.34223,5.3392,5.34201,61000000.0
2008-09-11 02:00:00,5.34335,5.34443,5.33803,5.33803,69000000.0
2008-09-11 02:05:00,5.33682,5.33995,5.33646,5.33888,73000000.0
2008-09-11 02:10:00,5.33972,5.33973,5.33518,5.33565,74000000.0
2008-09-11 02:15:00,5.33671,5.33729,5.33479,5.33636,70000000.0
2008-09-11 02:20:00,5.33654,5.33661,5.3339,5.33537,74000000.0
2008-09-11 02:25:00,5.33616,5.33992,5.33526,5.33962,59000000.0
2008-09-11 02:30:00,5.34041,5.34254,5.33905,5.34113,64000000.0
2008-09-11 02:35:00,5.3421,5.3421,5.3378,5.338,71000000.0
2008-09-11 02:40:00,5.33904,5.33905,5.33567,5.33794,69000000.0
2008-09-11 02:45:00,5.3378,5.34058,5.3365,5.33767,69000000.0
2008-09-11 02:50:00,5.33908,5.34023,5.33742,5.33932,66000000.0
2008-09-11 02:55:00,5.34124,5.34138,5.33818,5.34006,65000000.0
2008-09-11 03:00:00,5.33987,5.34036,5.33754,5.33797,67000000.0
2008-09-11 03:05:00,5.33786,5.33903,5.33628,5.33712,68000000.0
2008-09-11 03:10:00,5.33625,5.33656,5.33298,5.33511,80000000.0
2008-09-11 03:15:00,5.3348,5.33889,5.3348,5.33697,50000000.0
2008-09-11 03:20:00,5.33696,5.3375,5.33474,5.33564,62000000.0
2008-09-11 03:25:00,5.33555,5.33672,5.33438,5.33448,71000000.0
2008-09-11 03:30:00,5.33566,5.33566,5.32729,5.32885,68000000.0
2008-09-11 03:35:00,5.32982,5.33377,5.32912,5.33199,60000000.0
2008-09-11 03:40:00,5.33145,5.33189,5.3289,5.33033,82000000.0
2008-09-11 03:45:00,5.33061,5.33153,5.32822,5.33057,53000000.0
2008-09-11 03:50:00,5.33015,5.33036,5.32579,5.3258,74000000.0
2008-09-11 03:55:00,5.32622,5.32795,5.32493,5.3264,63000000.0
2008-09-11 04:00:00,5.32495,5.3256,5.32265,5.32287,70000000.0
2008-09-11 04:05:00,5.32441,5.32931,5.3232,5.3292,66000000.0
2008-09-11 04:10:00,5.33003,5.33122,5.32791,5.33015,77000000.0
2008-09-11 04:15:00,5.33013,5.33013,5.32818,5.32963,57000000.0
2008-09-11 04:20:00,5.33005,5.33176,5.32854,5.32938,62000000.0
2008-09-11 04:25:00,5.32933,5.33009,5.32742,5.32793,53000000.0
2008-09-11 04:30:00,5.32771,5.32976,5.32762,5.32938,66000000.0
2008-09-11 04:35:00,5.32811,5.32961,5.32753,5.32825,64000000.0
2008-09-11 04:40:00,5.32925,5.33016,5.32815,5.33016,54000000.0
2008-09-11 04:45:00,5.32941,5.33066,5.32844,5.33051,63000000.0
2008-09-11 04:50:00,5.32932,5.33085,5.32911,5.33016,71000000.0
2008-09-11 04:55:00,5.32922,5.33048,5.3285,5.32972,65000000.0
2008-09-11 05:00:00,5.3293,5.33167,5.32862,5.33104,62000000.0
2008-09-11 05:05:00,5.3312,5.33306,5.33045,5.33197,72000000.0
2008-09-11 05:10:00,5.33182,5.33317,5.33097,5.33146,59000000.0
2008-09-11 05:15:00,5.33194,5.33539,5.33145,5.33539,67000000.0
2008-09-11 05:20:00,5.33486,5.33647,5.33412,5.33516,79000000.0
2008-09-11 05:25:00,5.33543,5.33564,5.33395,5.33421,66000000.0
2008-09-11 05:30:00,5.33518,5.33736,5.33362,5.33674,76000000.0
2008-09-11 05:35:00,5.33739,5.34008,5.33549,5.33611,78000000.0
2008-09-11 05:40:00,5.33586,5.33646,5.33357,5.3347,61000000.0
2008-09-11 05:45:00,5.33486,5.33764,5.33399,5.33606,77000000.0
2008-09-11 05:50:00,5.33678,5.33681,5.33455,5.33648,62000000.0
2008-09-11 05:55:00,5.33634,5.33768,5.33557,5.33745,70000000.0
2008-09-11 06:00:00,5.3362,5.3383,5.33556,5.33668,77000000.0
2008-09-11 06:05:00,5.33691,5.34041,5.33391,5.33484,81000000.0
2008-09-11 06:10:00,5.33614,5.33615,5.33409,5.3361,73000000.0
2008-09-11 06:15:00,5.33549,5.33716,5.33449,5.33705,69000000.0
2008-09-11 06:20:00,5.33641,5.33802,5.33533,5.33581,68000000.0
2008-09-11 06:25:00,5.33693,5.3379,5.33562,5.33712,71000000.0
2008-09-11 06:30:00,5.33725,5.33802,5.3349,5.33587,58000000.0
2008-09-11 06:35:00,5.33609,5.33665,5.3343,5.33567,72000000.0
2008-09-11 06:40:00,5.33614,5.3377,5.33443,5.33661,71000000.0
2008-09-11 06:45:00,5.33686,5.33686,5.33354,5.33499,69000000.0
2008-09-11 06:50:00,5.33428,5.3352,5.33099,5.33193,56000000.0
2008-09-11 06:55:00,5.3332,5.33375,5.33137,5.33146,64000000.0
2008-09-11 07:00:00,5.33329,5.33385,5.33155,5.33204,58000000.0
2008-09-11 07:05:00,5.33164,5.33262,5.32998,5.33072,59000000.0
2008-09-11 07:10:00,5.33063,5.33098,5.32711,5.32898,82000000.0
2008-09-11 07:15:00,5.32818,5.33068,5.32739,5.33039,80000000.0
2008-09-11 07:20:00,5.33054,5.33534,5.32985,5.33534,76000000.0
2008-09-11 07:25:00,5.33521,5.33521,5.33066,5.3312,78000000.0
2008-09-11 07:30:00,5.33048,5.33877,5.33048,5.33682,61000000.0
2008-09-11 07:35:00,5.33596,5.33745,5.3347,5.33556,63000000.0
2008-09-11 07:40:00,5.33707,5.33707,5.33315,5.33315,55000000.0
2008-09-11 07:45:00,5.33403,5.33704,5.33225,5.33515,59000000.0
2008-09-11 07:50:00,5.33667,5.33944,5.33379,5.33477,67000000.0
2008-09-11 07:55:00,5.33383,5.33566,5.33319,5.33404,62000000.0
2008-09-11 08:00:00,5.33484,5.33614,5.33335,5.33446,65000000.0
2008-09-11 08:05:00,5.33365,5.33401,5.32936,5.33277,73000000.0
2008-09-11 08:10:00,5.33272,5.33333,5.32921,5.33071,58000000.0
2008-09-11 08:15:00,5.32951,5.33083,5.32818,5.33026,59000000.0
2008-09-11 08:20:00,5.33103,5.33498,5.33023,5.33177,64000000.0
2008-09-11 08:25:00,5.33287,5.33493,5.3291,5.3291,56000000.0
2008-09-11 08:30:00,5.33026,5.33252,5.32861,5.3321,62000000.0
2008-09-11 08:35:00,5.332,5.34005,5.332,5.33848,56000000.0
2008-09-11 08:40:00,5.33858,5.34313,5.33744,5.33957,58000000.0
2008-09-11 08:45:00,5.33902,5.34385,5.33894,5.3404,76000000.0
2008-09-11 08:50:00,5.33926,5.34201,5.3364,5.3364,81000000.0
2008-09-11 08:55:00,5.33716,5.33717,5.33386,5.33586,70000000.0
2008-09-11 09:00:00,5.3346,5.33649,5.33213,5.334,62000000.0
2008-09-11 09:05:00,5.33432,5.33514,5.33058,5.33483,66000000.0
2008-09-11 09:10:00,5.33658,5.3441,5.33565,5.34008,67000000.0
2008-09-11 09:15:00,5.33977,5.34111,5.33604,5.3366,72000000.0
2008-09-11 09:20:00,5.33661,5.33843,5.3343,5.33776,74000000.0
2008-09-11 09:25:00,5.33734,5.34022,5.33631,5.33952,68000000.0
2008-09-11 09:30:00,5.33755,5.34223,5.33669,5.34223,69000000.0
2008-09-11 09:35:00,5.34313,5.34939,5.34129,5.34193,85000000.0
2008-09-11 09:40:00,5.34187,5.34574,5.33826,5.33966,74000000.0
2008-09-11 09:45:00,5.33996,5.34302,5.33995,5.34224,76000000.0
2008-09-11 09:50:00,5.34285,5.34816,5.34146,5.34758,74000000.0
2008-09-11 09:55:00,5.34742,5.34824,5.34339,5.34544,68000000.0
2008-09-11 10:00:00,5.3462,5.34693,5.34302,5.34422,75000000.0
2008-09-11 10:05:00,5.34419,5.34456,5.34196,5.34399,50000000.0
2008-09-11 10:10:00,5.34333,5.3452,5.34116,5.34254,70000000.0
2008-09-11 10:15:00,5.34402,5.34787,5.3424,5.34433,74000000.0
2008-09-11 10:20:00,5.34397,5.34591,5.34321,5.34463,60000000.0
2008-09-11 10:25:00,5.34486,5.34747,5.34411,5.34722,60000000.0
2008-09-11 10:30:00,5.34757,5.3485,5.34495,5.3481,57000000.0
2008-09-11 10:35:00,5.34692,5.35316,5.34675,5.35313,72000000.0
2008-09-11 10:40:00,5.35326,5.35438,5.35146,5.35326,62000000.0
2008-09-11 10:45:00,5.35317,5.35511,5.35116,5.35191,55000000.0
2008-09-11 10:50:00,5.35253,5.35267,5.34901,5.35015,72000000.0
2008-09-11 10:55:00,5.3511,5.35938,5.34984,5.35857,49000000.0
2008-09-11 11:00:00,5.35809,5.35891,5.35322,5.35531,61000000.0
2008-09-11 11:05:00,5.35546,5.35546,5.34925,5.3509,71000000.0
2008-09-11 11:10:00,5.35116,5.35574,5.34992,5.35444,67000000.0
2008-09-11 11:15:00,5.35398,5.36099,5.35381,5.35737,63000000.0
2008-09-11 11:20:00,5.35815,5.35971,5.35336,5.35556,76000000.0
2008-09-11 11:25:00,5.35597,5.35803,5.35486,5.35512,64000000.0
2008-09-11 11:30:00,5.35401,5.35574,5.35243,5.35243,74000000.0
2008-09-11 11:35:00,5.35417,5.35707,5.35299,5.35693,60000000.0
2008-09-11 11:40:00,5.3574,5.36015,5.35526,5.3564,64000000.0
2008-09-11 11:45:00,5.35758,5.35968,5.35604,5.35707,62000000.0
2008-09-11 11:50:00,5.35743,5.35806,5.3559,5.35672,68000000.0
2008-09-11 11:55:00,5.3572,5.35764,5.35294,5.35386,52000000.0
2008-09-11 12:00:00,5.35416,5.3542,5.34933,5.34933,63000000.0
2008-09-11 12:05:00,5.34897,5.35095,5.34727,5.34814,61000000.0
2008-09-11 12:10:00,5.3496,5.34994,5.34444,5.34822,63000000.0
2008-09-11 12:15:00,5.3481,5.35179,5.34746,5.35139,56000000.0
2008-09-11 12:20:00,5.35217,5.3538,5.35047,5.35128,70000000.0
2008-09-11 12:25:00,5.35163,5.35232,5.34859,5.3495,57000000.0
2008-09-11 12:30:00,5.34787,5.34965,5.34731,5.34796,61000000.0
2008-09-11 12:35:00,5.34743,5.3486,5.3454,5.3471,64000000.0
2008-09-11 12:40:00,5.3476,5.35082,5.34702,5.34767,70000000.0
2008-09-11 12:45:00,5.34833,5.34898,5.34533,5.3457,65000000.0
2008-09-11 12:50:00,5.34592,5.34653,5.34318,5.34574,66000000.0
2008-09-11 12:55:00,5.34584,5.34584,5.34042,5.34042,62000000.0
2008-09-11 13:00:00,5.34245,5.34341,5.34004,5.34264,81000000.0
2008-09-11 13:05:00,5.34165,5.34401,5.34165,5.34249,77000000.0
2008-09-11 13:10:00,5.343,5.34345,5.33842,5.33932,79000000.0
2008-09-11 13:15:00,5.33927,5.34127,5.33728,5.34127,63000000.0
2008-09-11 13:20:00,5.34158,5.34501,5.34102,5.34282,78000000.0
2008-09-11 13:25:00,5.34305,5.34529,5.34206,5.34416,62000000.0
2008-09-11 13:30:00,5.34485,5.34575,5.34145,5.34302,55000000.0
2008-09-11 13:35:00,5.34262,5.34328,5.34012,5.34228,65000000.0
2008-09-11 13:40:00,5.3422,5.34387,5.34015,5.34087,55000000.0
2008-09-11 13:45:00,5.34006,5.34134,5.33781,5.33937,64000000.0
2008-09-11 13:50:00,5.3387,5.34204,5.33683,5.3388,58000000.0
2008-09-11 13:55:00,5.34121,5.345,5.33918,5.34331,59000000.0
2008-09-11 14:00:00,5.34433,5.34596,5.34238,5.34434,72000000.0
2008-09-11 14:05:00,5.34418,5.34563,5.34129,5.3417,60000000.0
2008-09-11 14:10:00,5.34212,5.34408,5.3408,5.3435,56000000.0
2008-09-11 14:15:00,5.34548,5.34639,5.34283,5.346,76000000.0
2008-09-11 14:20:00,5.34577,5.34603,5.34245,5.34381,52000000.0
2008-09-11 14:25:00,5.34188,5.34314,5.33766,5.34009,65000000.0
2008-09-11 14:30:00,5.33885,5.33919,5.32714,5.33416,60000000.0
2008-09-11 14:35:00,5.3337,5.33616,5.33133,5.33296,63000000.0
2008-09-11 14:40:00,5.33569,5.34674,5.33454,5.34494,77000000.0
2008-09-11 14:45:00,5.34462,5.34816,5.34363,5.34537,56000000.0
2008-09-11 14:50:00,5.34471,5.34774,5.34353,5.34746,60000000.0
2008-09-11 14:55:00,5.34785,5.3497,5.34406,5.34787,71000000.0
2008-09-11 15:00:00,5.34754,5.35063,5.34501,5.34583,76000000.0
2008-09-11 15:05:00,5.34561,5.34855,5.34404,5.34783,68000000.0
2008-09-11 15:10:00,5.34973,5.35433,5.34656,5.35413,61000000.0
2008-09-11 15:15:00,5.35536,5.3556,5.35056,5.35337,68000000.0
2008-09-11 15:20:00,5.35176,5.35469,5.35106,5.35189,59000000.0
2008-09-11 15:25:00,5.35123,5.3545,5.35,5.35334,71000000.0
2008-09-11 15:30:00,5.35304,5.35537,5.35057,5.35447,68000000.0
2008-09-11 15:35:00,5.35447,5.35484,5.35066,5.35178,52000000.0
2008-09-11 15:40:00,5.35141,5.353,5.3489,5.35157,62000000.0
2008-09-11 15:45:00,5.35175,5.35813,5.35106,5.35813,81000000.0
2008-09-11 15:50:00,5.35864,5.35975,5.35546,5.35798,75000000.0
2008-09-11 15:55:00,5.3572,5.35999,5.35491,5.35553,74000000.0
2008-09-11 16:00:00,5.35724,5.35971,5.35478,5.35971,61000000.0
2008-09-11 16:05:00,5.35945,5.3646,5.35864,5.3597,70000000.0
2008-09-11 16:10:00,5.3597,5.36007,5.3531,5.35431,64000000.0
2008-09-11 16:15:00,5.35378,5.35718,5.35295,5.35476,66000000.0
2008-09-11 16:20:00,5.35524,5.35626,5.35092,5.35221,65000000.0
2008-09-11 16:25:00,5.35086,5.35105,5.34641,5.34808,51000000.0
2008-09-11 16:30:00,5.34947,5.35257,5.34876,5.35083,53000000.0
2008-09-11 16:35:00,5.35082,5.35389,5.34843,5.35239,78000000.0
2008-09-11 16:40:00,5.35269,5.3532,5.34784,5.34982,86000000.0
2008-09-11 16:45:00,5.34869,5.35032,5.34494,5.34978,59000000.0
2008-09-11 16:50:00,5.35006,5.3509,5.34627,5.34685,66000000.0
2008-09-11 16:55:00,5.34538,5.35125,5.34513,5.34982,52000000.0
2008-09-11 17:00:00,5.34871,5.35197,5.34749,5.35052,62000000.0
2008-09-11 17:05:00,5.3504,5.3522,5.34829,5.34918,73000000.0
2008-09-11 17:10:00,5.35034,5.35384,5.35016,5.35195,57000000.0
2008-09-11 17:15:00,5.35195,5.35421,5.35152,5.35288,71000000.0
2008-09-11 17:20:00,5.35192,5.35592,5.3517,5.35324,55000000.0
2008-09-11 17:25:00,5.35553,5.357,5.3532,5.35409,62000000.0
2008-09-11 17:30:00,5.35444,5.35444,5.3465,5.3465,63000000.0
2008-09-11 17:35:00,5.34806,5.34916,5.34247,5.34466,64000000.0
2008-09-11 17:40:00,5.34517,5.349,5.3425,5.34807,76000000.0
2008-09-11 17:45:00,5.34838,5.35025,5.34729,5.34853,60000000.0
2008-09-11 17:50:00,5.35071,5.35265,5.34416,5.34573,86000000.0
2008-09-11 17:55:00,5.34493,5.34493,5.33993,5.34352,66000000.0
2008-09-11 18:00:00,5.34341,5.34344,5.33623,5.3381,72000000.0
2008-09-11 18:05:00,5.33831,5.33834,5.33334,5.33685,73000000.0
2008-09-11 18:10:00,5.33871,5.34226,5.33709,5.34141,58000000.0
2008-09-11 18:15:00,5.34073,5.34387,5.33993,5.34207,61000000.0
2008-09-11 18:20:00,5.34168,5.34229,5.33913,5.34036,63000000.0
2008-09-11 18:25:00,5.34064,5.34158,5.33947,5.33993,67000000.0
2008-09-11 18:30:00,5.33942,5.34255,5.33794,5.34128,65000000.0
2008-09-11 18:35:00,5.34003,5.3457,5.33968,5.34328,76000000.0
2008-09-11 18:40:00,5.34432,5.34867,5.34432,5.34641,67000000.0
2008-09-11 18:45:00,5.34603,5.34723,5.34324,5.34432,66000000.0
2008-09-11 18:50:00,5.34394,5.34724,5.34394,5.34526,63000000.0
2008-09-11 18:55:00,5.34561,5.34571,5.34105,5.34193,71000000.0
2008-09-11 19:00:00,5.34152,5.34221,5.33816,5.34089,70000000.0
2008-09-11 19:05:00,5.34078,5.34576,5.34011,5.34495,76000000.0
2008-09-11 19:10:00,5.34536,5.3465,5.3434,5.34511,68000000.0
2008-09-11 19:15:00,5.34605,5.35004,5.34519,5.34762,61000000.0
2008-09-11 19:20:00,5.34852,5.34955,5.34715,5.34828,72000000.0
2008-09-11 19:25:00,5.34913,5.3529,5.3476,5.35039,62000000.0
2008-09-11 19:30:00,5.35062,5.35117,5.34475,5.34604,66000000.0
2008-09-11 19:35:00,5.34476,5.34741,5.34415,5.34499,63000000.0
2008-09-11 19:40:00,5.34385,5.34548,5.34033,5.34118,70000000.0
2008-09-11 19:45:00,5.3406,5.34451,5.3398,5.34373,70000000.0
2008-09-11 19:50:00,5.34332,5.34381,5.33978,5.34116,71000000.0
2008-09-11 19:55:00,5.34152,5.34183,5.3377,5.3412,68000000.0
2008-09-11 20:00:00,5.34209,5.34326,5.34006,5.34043,67000000.0
2008-09-11 20:05:00,5.34056,5.3426,5.33524,5.33712,65000000.0
2008-09-11 20:10:00,5.33821,5.3411,5.33681,5.34064,66000000.0
2008-09-11 20:15:00,5.34148,5.34367,5.3398,5.34143,64000000.0
2008-09-11 20:20:00,5.34189,5.34313,5.33964,5.34247,65000000.0
2008-09-11 20:25:00,5.3424,5.344,5.3407,5.34351,63000000.0
2008-09-11 20:30:00,5.34388,5.34463,5.33934,5.33954,59000000.0
2008-09-11 20:35:00,5.34017,5.34344,5.33866,5.34324,70000000.0
2008-09-11 20:40:00,5.34218,5.34347,5.33891,5.33961,89000000.0
2008-09-11 20:45:00,5.3397,5.34051,5.33624,5.33712,67000000.0
2008-09-11 20:50:00,5.33668,5.33869,5.33507,5.33808,62000000.0
2008-09-11 20:55:00,5.33582,5.34007,5.33577,5.33908,65000000.0
2008-09-11 21:00:00,5.33985,5.34104,5.33853,5.34053,72000000.0
2008-09-11 21:05:00,5.34032,5.34158,5.33887,5.33962,66000000.0
2008-09-11 21:10:00,5.34083,5.34359,5.33887,5.34351,62000000.0
2008-09-11 21:15:00,5.34278,5.3437,5.34151,5.34257,68000000.0
2008-09-11 21:20:00,5.34301,5.34435,5.34182,5.34271,52000000.0
2008-09-11 21:25:00,5.34148,5.34369,5.34142,5.34234,58000000.0
2008-09-11 21:30:00,5.34336,5.34416,5.34204,5.34232,59000000.0
2008-09-11 21:35:00,5.34257,5.3466,5.34257,5.34473,88000000.0
2008-09-11 21:40:00,5.34533,5.34604,5.34297,5.34403,65000000.0
2008-09-11 21:45:00,5.34532,5.34763,5.34359,5.34576,62000000.0
2008-09-11 21:50:00,5.34555,5.34627,5.34226,5.34315,62000000.0
2008-09-11 21:55:00,5.34346,5.34351,5.3347,5.3368,72000000.0
2008-09-11 22:00:00,5.33792,5.34199,5.33674,5.34199,79000000.0
2008-09-11 22:05:00,5.34101,5.34275,5.3397,5.34084,67000000.0
2008-09-11 22:10:00,5.34053,5.34168,5.33972,5.33984,64000000.0
2008-09-11 22:15:00,5.33997,5.34082,5.33647,5.3374,69000000.0
2008-09-11 22:20:00,5.33721,5.33789,5.33223,5.33231,69000000.0
2008-09-11 22:25:00,5.33239,5.33376,5.32872,5.32961,63000000.0
2008-09-11 22:30:00,5.33033,5.33276,5.3289,5.33159,60000000.0
2008-09-11 22:35:00,5.3317,5.33289,5.32931,5.33088,56000000.0
2008-09-11 22:40:00,5.33103,5.33138,5.3274,5.32836,63000000.0
2008-09-11 22:45:00,5.32939,5.33085,5.32779,5.32779,68000000.0
2008-09-11 22:50:00,5.32803,5.32893,5.32082,5.32255,70000000.0
2008-09-11 22:55:00,5.32191,5.32472,5.31923,5.32089,64000000.0
2008-09-11 23:00:00,5.31772,5.31813,5.3131,5.31408,68000000.0
2008-09-11 23:05:00,5.31302,5.31402,5.30983,5.31329,60000000.0
2008-09-11 23:10:00,5.3138,5.31521,5.30606,5.30614,66000000.0
2008-09-11 23:15:00,5.30756,5.31002,5.30597,5.30893,65000000.0
2008-09-11 23:20:00,5.3099,5.31305,5.30804,5.31222,66000000.0
2008-09-11 23:25:00,5.31094,5.31477,5.30629,5.30803,64000000.0
2008-09-11 23:30:00,5.31013,5.31063,5.30387,5.30429,72000000.0
2008-09-11 23:35:00,5.3052,5.30897,5.30383,5.30866,62000000.0
2008-09-11 23:40:00,5.3083,5.31377,5.3083,5.31284,80000000.0
2008-09-11 23:45:00,5.31378,5.31439,5.31089,5.31194,76000000.0
2008-09-11 23:50:00,5.31204,5.3143,5.31173,5.31281,67000000.0
2008-09-11 23:55:00,5.31214,5.31302,5.3099,5.31293,76000000.0
2008-09-12 00:00:00,5.31434,5.32067,5.31302,5.31876,70000000.0
2008-09-12 00:05:00,5.31958,5.31993,5.31681,5.31824,62000000.0
2008-09-12 00:10:00,5.31881,5.31907,5.31654,5.31903,63000000.0
2008-09-12 00:15:00,5.31923,5.32234,5.31811,5.32132,65000000.0
2008-09-12 00:20:00,5.32051,5.32123,5.31857,5.32018,60000000.0
2008-09-12 00:25:00,5.31936,5.32128,5.31934,5.3207,66000000.0
2008-09-12 00:30:00,5.32064,5.32086,5.31509,5.31797,64000000.0
2008-09-12 00:35:00,5.31584,5.31816,5.31538,5.31802,80000000.0
2008-09-12 00:40:00,5.31746,5.31917,5.31685,5.31685,61000000.0
2008-09-12 00:45:00,5.31804,5.31986,5.31759,5.31931,63000000.0
2008-09-12 00:50:00,5.31895,5.32017,5.31718,5.31895,60000000.0
2008-09-12 00:55:00,5.31898,5.32191,5.31799,5.31973,66000000.0
2008-09-12 01:00:00,5.31899,5.32108,5.31898,5.3207,63000000.0
2008-09-12 01:05:00,5.32009,5.322,5.31936,5.32143,70000000.0
2008-09-12 01:10:00,5.32051,5.32194,5.32014,5.32103,55000000.0
2008-09-12 01:15:00,5.32185,5.32268,5.32101,5.32248,63000000.0
2008-09-12 01:20:00,5.32168,5.32547,5.32153,5.32443,59000000.0
2008-09-12 01:25:00,5.32494,5.32538,5.32192,5.32369,70000000.0
2008-09-12 01:30:00,5.32343,5.325,5.32183,5.32361,68000000.0
2008-09-12 01:35:00,5.32377,5.32449,5.3214,5.32174,71000000.0
2008-09-12 01:40:00,5.32266,5.32266,5.31672,5.31742,72000000.0
2008-09-12 01:45:00,5.31603,5.31666,5.31122,5.31518,68000000.0
2008-09-12 01:50:00,5.3154,5.31681,5.31463,5.3159,67000000.0
2008-09-12 01:55:00,5.31531,5.31796,5.31468,5.31659,61000000.0
2008-09-12 02:00:00,5.31625,5.31911,5.31492,5.31906,69000000.0
2008-09-12 02:05:00,5.32037,5.32102,5.3153,5.31705,73000000.0
2008-09-12 02:10:00,5.31568,5.3182,5.3118,5.31236,74000000.0
2008-09-12 02:15:00,5.31204,5.31204,5.30705,5.30885,70000000.0
2008-09-12 02:20:00,5.30958,5.31245,5.30843,5.3113,74000000.0
2008-09-12 02:25:00,5.31235,5.31381,5.31116,5.31381,59000000.0
2008-09-12 02:30:00,5.31376,5.31471,5.31279,5.3139,64000000.0
2008-09-12 02:35:00,5.31361,5.3194,5.31288,5.3194,71000000.0
2008-09-12 02:40:00,5.31966,5.32357,5.31856,5.32086,69000000.0
2008-09-12 02:45:00,5.32006,5.32059,5.31707,5.31828,69000000.0
2008-09-12 02:50:00,5.32035,5.32258,5.31892,5.31908,66000000.0
2008-09-12 02:55:00,5.31983,5.3221,5.3192,5.3221,65000000.0
2008-09-12 03:00:00,5.32167,5.32781,5.32142,5.32396,67000000.0
2008-09-12 03:05:00,5.32372,5.32962,5.32156,5.32771,68000000.0
2008-09-12 03:10:00,5.32927,5.32927,5.32615,5.32833,80000000.0
2008-09-12 03:15:00,5.32613,5.32741,5.32328,5.32531,50000000.0
2008-09-12 03:20:00,5.3251,5.32612,5.32158,5.32248,62000000.0
2008-09-12 03:25:00,5.32361,5.32557,5.32279,5.32502,71000000.0
2008-09-12 03:30:00,5.32536,5.32603,5.32304,5.32458,68000000.0
2008-09-12 03:35:00,5.32552,5.32632,5.32435,5.32552,60000000.0
2008-09-12 03:40:00,5.32564,5.32573,5.32252,5.32335,82000000.0
2008-09-12 03:45:00,5.32294,5.32386,5.32078,5.32216,53000000.0
2008-09-12 03:50:00,5.3201,5.32211,5.31922,5.32182,74000000.0
2008-09-12 03:55:00,5.32134,5.32234,5.31993,5.32066,63000000.0
2008-09-12 04:00:00,5.32232,5.32232,5.31414,5.31414,70000000.0
2008-09-12 04:05:00,5.315,5.31769,5.31429,5.31733,66000000.0
2008-09-12 04:10:00,5.31649,5.3206,5.31629,5.32004,77000000.0
2008-09-12 04:15:00,5.32059,5.32895,5.31765,5.31957,57000000.0
2008-09-12 04:20:00,5.31916,5.31953,5.31608,5.31823,62000000.0
2008-09-12 04:25:00,5.31945,5.32898,5.31754,5.32063,53000000.0
2008-09-12 04:30:00,5.32034,5.32159,5.3171,5.3176,66000000.0
2008-09-12 04:35:00,5.3182,5.32001,5.31736,5.31924,64000000.0
2008-09-12 04:40:00,5.31982,5.32165,5.31857,5.32055,54000000.0
2008-09-12 04:45:00,5.32113,5.32167,5.31988,5.32026,63000000.0
2008-09-12 04:50:00,5.32139,5.32179,5.32008,5.3214,71000000.0
2008-09-12 04:55:00,5.32191,5.32402,5.32112,5.32221,65000000.0
2008-09-12 05:00:00,5.32341,5.32459,5.32206,5.32311,62000000.0
2008-09-12 05:05:00,5.32272,5.32343,5.3205,5.321,72000000.0
2008-09-12 05:10:00,5.32201,5.32201,5.31846,5.32045,59000000.0
2008-09-12 05:15:00,5.32054,5.32054,5.31634,5.31821,67000000.0
2008-09-12 05:20:00,5.31772,5.32103,5.31672,5.31889,79000000.0
2008-09-12 05:25:00,5.31937,5.32109,5.31795,5.31973,66000000.0
2008-09-12 05:30:00,5.32069,5.32097,5.31878,5.31973,76000000.0
2008-09-12 05:35:00,5.31918,5.31952,5.31744,5.31797,78000000.0
2008-09-12 05:40:00,5.31776,5.3188,5.31688,5.31699,61000000.0
2008-09-12 05:45:00,5.3179,5.31831,5.31681,5.31731,77000000.0
2008-09-12 05:50:00,5.31799,5.3198,5.31691,5.3195,62000000.0
2008-09-12 05:55:00,5.31844,5.32006,5.31716,5.31986,70000000.0
2008-09-12 06:00:00,5.31914,5.32113,5.31863,5.31914,77000000.0
2008-09-12 06:05:00,5.32015,5.32381,5.31917,5.32084,81000000.0
2008-09-12 06:10:00,5.32047,5.32047,5.31679,5.31695,73000000.0
2008-09-12 06:15:00,5.31745,5.31832,5.31636,5.31825,69000000.0
2008-09-12 06:20:00,5.31835,5.32052,5.317,5.31983,68000000.0
2008-09-12 06:25:00,5.31988,5.32086,5.3169,5.3184,71000000.0
2008-09-12 06:30:00,5.31765,5.31813,5.31645,5.31746,58000000.0
2008-09-12 06:35:00,5.31733,5.319,5.31574,5.3169,72000000.0
2008-09-12 06:40:00,5.31669,5.31799,5.31446,5.31692,71000000.0
2008-09-12 06:45:00,5.31764,5.31843,5.31533,5.31707,69000000.0
2008-09-12 06:50:00,5.31607,5.31733,5.31519,5.31659,56000000.0
2008-09-12 06:55:00,5.31611,5.31784,5.31564,5.31768,64000000.0
2008-09-12 07:00:00,5.31804,5.32056,5.31602,5.32021,58000000.0
2008-09-12 07:05:00,5.31948,5.3259,5.31928,5.3238,59000000.0
2008-09-12 07:10:00,5.32333,5.32446,5.3208,5.32273,82000000.0
2008-09-12 07:15:00,5.32137,5.32414,5.32135,5.32403,80000000.0
2008-09-12 07:20:00,5.3238,5.32404,5.32099,5.32155,76000000.0
2008-09-12 07:25:00,5.32271,5.32359,5.31902,5.32101,78000000.0
2008-09-12 07:30:00,5.31973,5.32044,5.31735,5.31935,61000000.0
2008-09-12 07:35:00,5.31895,5.31939,5.3165,5.31752,63000000.0
2008-09-12 07:40:00,5.3173,5.31776,5.31519,5.31565,55000000.0
2008-09-12 07:45:00,5.31486,5.31601,5.3111,5.3111,59000000.0
2008-09-12 07:50:00,5.31234,5.31639,5.31086,5.31549,67000000.0
2008-09-12 07:55:00,5.31544,5.31607,5.3114,5.31378,62000000.0
2008-09-12 08:00:00,5.31507,5.31573,5.30473,5.3138,65000000.0
2008-09-12 08:05:00,5.31521,5.31774,5.30362,5.31764,73000000.0
2008-09-12 08:10:00,5.3164,5.3191,5.31186,5.31817,58000000.0
2008-09-12 08:15:00,5.31801,5.31806,5.30824,5.31612,59000000.0
2008-09-12 08:20:00,5.31619,5.3175,5.30824,5.30824,64000000.0
2008-09-12 08:25:00,5.3079,5.31033,5.30654,5.30994,56000000.0
2008-09-12 08:30:00,5.30911,5.3101,5.3056,5.3056,62000000.0
2008-09-12 08:35:00,5.30665,5.30665,5.29811,5.29866,56000000.0
2008-09-12 08:40:00,5.30037,5.30334,5.29903,5.30189,58000000.0
2008-09-12 08:45:00,5.30156,5.30484,5.30099,5.30367,76000000.0
2008-09-12 08:50:00,5.30461,5.30591,5.30232,5.30354,81000000.0
2008-09-12 08:55:00,5.30377,5.30452,5.30039,5.3027,70000000.0
2008-09-12 09:00:00,5.30198,5.3031,5.29662,5.29691,62000000.0
2008-09-12 09:05:00,5.2958,5.29717,5.28937,5.28937,66000000.0
2008-09-12 09:10:00,5.28872,5.29117,5.28378,5.28738,67000000.0
2008-09-12 09:15:00,5.28845,5.29053,5.28707,5.28955,72000000.0
2008-09-12 09:20:00,5.28873,5.29101,5.28531,5.28645,74000000.0
2008-09-12 09:25:00,5.28636,5.28884,5.28576,5.28763,68000000.0
2008-09-12 09:30:00,5.288,5.29629,5.28661,5.2941,69000000.0
2008-09-12 09:35:00,5.29379,5.29708,5.29294,5.29401,85000000.0
2008-09-12 09:40:00,5.29499,5.29769,5.29047,5.2955,74000000.0
2008-09-12 09:45:00,5.29568,5.29722,5.29238,5.29495,76000000.0
2008-09-12 09:50:00,5.29544,5.29854,5.292,5.29393,74000000.0
2008-09-12 09:55:00,5.29408,5.29461,5.29107,5.29188,68000000.0
2008-09-12 10:00:00,5.29232,5.29293,5.28508,5.28508,75000000.0
2008-09-12 10:05:00,5.28439,5.29133,5.28368,5.2884,50000000.0
2008-09-12 10:10:00,5.28855,5.28855,5.27831,5.27988,70000000.0
2008-09-12 10:15:00,5.27985,5.28548,5.27877,5.28517,74000000.0
2008-09-12 10:20:00,5.28358,5.28592,5.27749,5.27962,60000000.0
2008-09-12 10:25:00,5.27868,5.28138,5.27804,5.28077,60000000.0
2008-09-12 10:30:00,5.27899,5.27964,5.27622,5.27804,57000000.0
2008-09-12 10:35:00,5.27735,5.27915,5.27568,5.27859,72000000.0
2008-09-12 10:40:00,5.27871,5.27969,5.27413,5.27609,62000000.0
2008-09-12 10:45:00,5.27463,5.27533,5.271,5.27368,55000000.0
2008-09-12 10:50:00,5.27279,5.27496,5.27123,5.27429,72000000.0
2008-09-12 10:55:00,5.27463,5.27769,5.27397,5.27769,49000000.0
2008-09-12 11:00:00,5.2778,5.2784,5.27513,5.27629,61000000.0
2008-09-12 11:05:00,5.27566,5.27622,5.27116,5.27255,71000000.0
2008-09-12 11:10:00,5.27416,5.27738,5.27353,5.27652,67000000.0
2008-09-12 11:15:00,5.2778,5.28172,5.27492,5.28038,63000000.0
2008-09-12 11:20:00,5.28185,5.28515,5.27987,5.28368,76000000.0
2008-09-12 11:25:00,5.28309,5.28369,5.27956,5.28238,64000000.0
2008-09-12 11:30:00,5.28129,5.28229,5.27823,5.27974,74000000.0
2008-09-12 11:35:00,5.27953,5.28261,5.27775,5.2781,60000000.0
2008-09-12 11:40:00,5.27752,5.28109,5.27681,5.28048,64000000.0
2008-09-12 11:45:00,5.28003,5.2846,5.27974,5.28438,62000000.0
2008-09-12 11:50:00,5.28373,5.28556,5.2822,5.28448,68000000.0
2008-09-12 11:55:00,5.28527,5.28543,5.28299,5.28349,52000000.0
2008-09-12 12:00:00,5.28361,5.28453,5.27856,5.2795,63000000.0
2008-09-12 12:05:00,5.27912,5.28096,5.27676,5.27757,61000000.0
2008-09-12 12:10:00,5.27802,5.28029,5.2774,5.2791,63000000.0
2008-09-12 12:15:00,5.27887,5.28068,5.27718,5.27983,56000000.0
2008-09-12 12:20:00,5.27958,5.2815,5.27836,5.2811,70000000.0
2008-09-12 12:25:00,5.28132,5.28291,5.27943,5.28065,57000000.0
2008-09-12 12:30:00,5.28031,5.28048,5.2753,5.27608,61000000.0
2008-09-12 12:35:00,5.27612,5.27771,5.27472,5.27749,64000000.0
2008-09-12 12:40:00,5.2773,5.28035,5.27443,5.27698,70000000.0
2008-09-12 12:45:00,5.27849,5.28278,5.27753,5.28022,65000000.0
2008-09-12 12:50:00,5.28035,5.28336,5.27965,5.28296,66000000.0
2008-09-12 12:55:00,5.2817,5.28725,5.28026,5.28428,62000000.0
2008-09-12 13:00:00,5.28469,5.28515,5.27922,5.28025,81000000.0
2008-09-12 13:05:00,5.27972,5.281,5.27816,5.28048,77000000.0
2008-09-12 13:10:00,5.27982,5.28477,5.27982,5.28405,79000000.0
2008-09-12 13:15:00,5.28344,5.28619,5.28206,5.28424,63000000.0
2008-09-12 13:20:00,5.28439,5.28488,5.28162,5.28312,78000000.0
2008-09-12 13:25:00,5.28349,5.28593,5.28238,5.28491,62000000.0
2008-09-12 13:30:00,5.28523,5.29053,5.28455,5.28825,55000000.0
2008-09-12 13:35:00,5.28852,5.30021,5.28768,5.29933,65000000.0
2008-09-12 13:40:00,5.30057,5.30057,5.29168,5.29377,55000000.0
2008-09-12 13:45:00,5.29304,5.29559,5.29056,5.29401,64000000.0
2008-09-12 13:50:00,5.2943,5.29471,5.2922,5.29311,58000000.0
2008-09-12 13:55:00,5.29328,5.29443,5.29023,5.29175,59000000.0
2008-09-12 14:00:00,5.29128,5.29173,5.2879,5.28996,72000000.0
2008-09-12 14:05:00,5.28943,5.29268,5.28863,5.29108,60000000.0
2008-09-12 14:10:00,5.29128,5.29393,5.29015,5.29393,56000000.0
2008-09-12 14:15:00,5.29382,5.29497,5.29052,5.29381,76000000.0
2008-09-12 14:20:00,5.29332,5.29785,5.29313,5.29745,52000000.0
2008-09-12 14:25:00,5.2982,5.29932,5.29014,5.29126,65000000.0
2008-09-12 14:30:00,5.2923,5.29287,5.28226,5.28689,60000000.0
2008-09-12 14:35:00,5.28627,5.29131,5.28569,5.28885,63000000.0
2008-09-12 14:40:00,5.28833,5.28991,5.28428,5.28618,77000000.0
2008-09-12 14:45:00,5.28329,5.28479,5.27847,5.28017,56000000.0
2008-09-12 14:50:00,5.2798,5.28071,5.27441,5.27688,60000000.0
2008-09-12 14:55:00,5.27692,5.28094,5.27362,5.27533,71000000.0
2008-09-12 15:00:00,5.27363,5.28042,5.27278,5.27856,76000000.0
2008-09-12 15:05:00,5.28109,5.28443,5.27875,5.27875,68000000.0
2008-09-12 15:10:00,5.2796,5.28387,5.2789,5.28124,61000000.0
2008-09-12 15:15:00,5.28088,5.28221,5.27078,5.27113,68000000.0
2008-09-12 15:20:00,5.26994,5.27249,5.26625,5.26722,59000000.0
2008-09-12 15:25:00,5.26635,5.2757,5.26585,5.2745,71000000.0
2008-09-12 15:30:00,5.27414,5.27872,5.27383,5.275,68000000.0
2008-09-12 15:35:00,5.27491,5.27513,5.26749,5.26749,52000000.0
2008-09-12 15:40:00,5.26715,5.27158,5.26664,5.26891,62000000.0
2008-09-12 15:45:00,5.26975,5.27454,5.26879,5.27454,81000000.0
2008-09-12 15:50:00,5.27338,5.27651,5.2708,5.27198,75000000.0
2008-09-12 15:55:00,5.27134,5.28363,5.27005,5.28363,74000000.0
2008-09-12 16:00:00,5.28286,5.28645,5.27946,5.28155,61000000.0
2008-09-12 16:05:00,5.28201,5.28201,5.27682,5.27796,70000000.0
2008-09-12 16:10:00,5.27864,5.27864,5.27347,5.27387,64000000.0
2008-09-12 16:15:00,5.27466,5.27597,5.27181,5.27273,66000000.0
2008-09-12 16:20:00,5.27245,5.27352,5.26904,5.27005,65000000.0
2008-09-12 16:25:00,5.26888,5.26888,5.26233,5.26435,51000000.0
2008-09-12 16:30:00,5.26428,5.26538,5.25952,5.26393,53000000.0
2008-09-12 16:35:00,5.26339,5.26529,5.26221,5.26529,78000000.0
2008-09-12 16:40:00,5.26577,5.26589,5.26368,5.265,86000000.0
2008-09-12 16:45:00,5.26452,5.2655,5.25412,5.25476,59000000.0
2008-09-12 16:50:00,5.25334,5.25617,5.25001,5.25069,66000000.0
2008-09-12 16:55:00,5.24931,5.25535,5.24694,5.25436,52000000.0
2008-09-12 17:00:00,5.25268,5.25362,5.24922,5.25101,62000000.0
2008-09-12 17:05:00,5.25059,5.25212,5.24747,5.24971,73000000.0
2008-09-12 17:10:00,5.24819,5.25354,5.24684,5.2526,57000000.0
2008-09-12 17:15:00,5.25141,5.25301,5.24537,5.24767,71000000.0
2008-09-12 17:20:00,5.24736,5.24921,5.2431,5.24814,55000000.0
2008-09-12 17:25:00,5.24852,5.24909,5.24389,5.24576,62000000.0
2008-09-12 17:30:00,5.24484,5.25388,5.24484,5.25172,63000000.0
2008-09-12 17:35:00,5.25061,5.25492,5.25057,5.25473,64000000.0
2008-09-12 17:40:00,5.25407,5.25715,5.25201,5.25252,76000000.0
2008-09-12 17:45:00,5.25409,5.25748,5.25112,5.25181,60000000.0
2008-09-12 17:50:00,5.25369,5.25479,5.2495,5.25272,86000000.0
2008-09-12 17:55:00,5.25321,5.25611,5.25145,5.2546,66000000.0
2008-09-12 18:00:00,5.25362,5.26161,5.25362,5.25843,72000000.0
2008-09-12 18:05:00,5.25865,5.26337,5.25758,5.26036,73000000.0
2008-09-12 18:10:00,5.25859,5.26198,5.25825,5.25882,58000000.0
2008-09-12 18:15:00,5.25984,5.25984,5.25654,5.25676,61000000.0
2008-09-12 18:20:00,5.25857,5.25962,5.2546,5.2546,63000000.0
2008-09-12 18:25:00,5.25586,5.25647,5.25423,5.2557,67000000.0
2008-09-12 18:30:00,5.25428,5.25537,5.25157,5.25202,65000000.0
2008-09-12 18:35:00,5.25162,5.25342,5.24988,5.25138,76000000.0
2008-09-12 18:40:00,5.2518,5.25209,5.24531,5.24579,67000000.0
2008-09-12 18:45:00,5.24715,5.25179,5.24637,5.24867,66000000.0
2008-09-12 18:50:00,5.24919,5.24974,5.24683,5.24768,63000000.0
2008-09-12 18:55:00,5.2478,5.24935,5.24654,5.24828,71000000.0
2008-09-12 19:00:00,5.24901,5.24977,5.24652,5.24828,70000000.0
2008-09-12 19:05:00,5.24871,5.24903,5.24537,5.247,76000000.0
2008-09-12 19:10:00,5.24831,5.25069,5.24701,5.2506,68000000.0
2008-09-12 19:15:00,5.24991,5.25211,5.24764,5.25139,61000000.0
2008-09-12 19:20:00,5.25098,5.25098,5.24621,5.2491,72000000.0
2008-09-12 19:25:00,5.24777,5.25018,5.24679,5.25001,62000000.0
2008-09-12 19:30:00,5.24892,5.24995,5.24478,5.24611,66000000.0
2008-09-12 19:35:00,5.24604,5.24859,5.24466,5.24807,63000000.0
2008-09-12 19:40:00,5.24705,5.25097,5.24645,5.24935,70000000.0
2008-09-12 19:45:00,5.24953,5.25109,5.24809,5.24888,70000000.0
2008-09-12 19:50:00,5.24991,5.25172,5.24714,5.25172,71000000.0
2008-09-12 19:55:00,5.25139,5.25456,5.24845,5.24977,68000000.0
2008-09-12 20:00:00,5.2507,5.25098,5.24766,5.24832,67000000.0
2008-09-12 20:05:00,5.24818,5.24936,5.24491,5.24717,65000000.0
2008-09-12 20:10:00,5.24701,5.24892,5.24601,5.24794,66000000.0
2008-09-12 20:15:00,5.24818,5.24837,5.24482,5.24616,64000000.0
2008-09-12 20:20:00,5.24604,5.2476,5.24503,5.24564,65000000.0
2008-09-12 20:25:00,5.24774,5.24774,5.2419,5.24249,63000000.0
2008-09-12 20:30:00,5.2433,5.2483,5.24277,5.24746,59000000.0
2008-09-12 20:35:00,5.24666,5.24701,5.23992,5.24059,70000000.0
2008-09-12 20:40:00,5.24072,5.24237,5.23925,5.23992,89000000.0
2008-09-12 20:45:00,5.24103,5.24283,5.23931,5.2424,67000000.0
2008-09-12 20:50:00,5.24243,5.24243,5.23953,5.24143,62000000.0
2008-09-12 20:55:00,5.24095,5.24261,5.23849,5.23904,65000000.0
2008-09-12 21:00:00,5.23937,5.23973,5.23735,5.23849,72000000.0
2008-09-12 21:05:00,5.23781,5.24066,5.23671,5.23926,66000000.0
2008-09-12 21:10:00,5.2397,5.24016,5.23661,5.23665,62000000.0
2008-09-12 21:15:00,5.23698,5.23822,5.23559,5.2359,68000000.0
2008-09-12 21:20:00,5.23666,5.23783,5.23471,5.23783,52000000.0
2008-09-12 21:25:00,5.23806,5.23949,5.23706,5.23949,58000000.0
2008-09-12 21:30:00,5.2401,5.24049,5.23793,5.23829,59000000.0
2008-09-12 21:35:00,5.23871,5.24094,5.2378,5.23904,88000000.0
2008-09-12 21:40:00,5.23957,5.24076,5.23837,5.24076,65000000.0
2008-09-12 21:45:00,5.24002,5.24157,5.23883,5.23915,62000000.0
2008-09-12 21:50:00,5.24025,5.24025,5.23742,5.23794,62000000.0
2008-09-12 21:55:00,5.23853,5.23957,5.23664,5.23752,72000000.0
2008-09-12 22:00:00,5.23842,5.2389,5.23583,5.23748,79000000.0
2008-09-12 22:05:00,5.2379,5.23814,5.23594,5.23641,67000000.0
2008-09-12 22:10:00,5.23632,5.23786,5.23508,5.23627,64000000.0
2008-09-12 22:15:00,5.23707,5.23751,5.23529,5.23707,69000000.0
2008-09-12 22:20:00,5.23633,5.23686,5.23265,5.23411,69000000.0
2008-09-12 22:25:00,5.23356,5.23558,5.23204,5.23558,63000000.0
2008-09-12 22:30:00,5.23613,5.23673,5.23415,5.23487,60000000.0
2008-09-12 22:35:00,5.23486,5.23593,5.2324,5.2336,56000000.0
2008-09-12 22:40:00,5.23351,5.23764,5.23297,5.23656,63000000.0
2008-09-12 22:45:00,5.23734,5.23887,5.23483,5.23887,68000000.0
2008-09-12 22:50:00,5.23991,5.24315,5.23825,5.24068,70000000.0
2008-09-12 22:55:00,5.24173,5.24173,5.23533,5.23651,64000000.0
2008-09-15 02:00:00,5.20113,5.20466,5.20098,5.20317,61000000.0
2008-09-15 02:05:00,5.20394,5.2048,5.20084,5.202,67000000.0
2008-09-15 02:10:00,5.20128,5.20241,5.19925,5.20014,68000000.0
2008-09-15 02:15:00,5.19995,5.20026,5.1978,5.19838,72000000.0
2008-09-15 02:20:00,5.19839,5.19844,5.19341,5.19374,71000000.0
2008-09-15 02:25:00,5.19395,5.19433,5.18988,5.19092,68000000.0
2008-09-15 02:30:00,5.19118,5.19428,5.18925,5.19414,70000000.0
2008-09-15 02:35:00,5.19397,5.19941,5.19289,5.19941,59000000.0
2008-09-15 02:40:00,5.19974,5.20219,5.19865,5.19932,63000000.0
2008-09-15 02:45:00,5.19957,5.2001,5.19714,5.19896,55000000.0
2008-09-15 02:50:00,5.19913,5.205,5.19844,5.20275,70000000.0
2008-09-15 02:55:00,5.20303,5.20635,5.20111,5.20333,63000000.0
2008-09-15 03:00:00,5.20322,5.20476,5.19959,5.19959,66000000.0
2008-09-15 03:05:00,5.19862,5.20105,5.1966,5.20076,60000000.0
2008-09-15 03:10:00,5.19987,5.20045,5.19604,5.19757,63000000.0
2008-09-15 03:15:00,5.19684,5.1978,5.19459,5.19542,61000000.0
2008-09-15 03:20:00,5.1945,5.19768,5.19303,5.19691,80000000.0
2008-09-15 03:25:00,5.19721,5.20215,5.19641,5.20006,64000000.0
2008-09-15 03:30:00,5.19979,5.20019,5.19512,5.19732,66000000.0
2008-09-15 03:35:00,5.19659,5.19951,5.1961,5.19872,60000000.0
2008-09-15 03:40:00,5.19911,5.19911,5.19508,5.19667,65000000.0
2008-09-15 03:45:00,5.19714,5.19736,5.19583,5.19669,63000000.0
2008-09-15 03:50:00,5.19653,5.19653,5.19204,5.19457,62000000.0
2008-09-15 03:55:00,5.19404,5.19497,5.19248,5.19419,70000000.0
2008-09-15 04:00:00,5.19391,5.19391,5.19125,5.19248,76000000.0
2008-09-15 04:05:00,5.19317,5.19405,5.19211,5.19238,67000000.0
2008-09-15 04:10:00,5.19418,5.19418,5.18424,5.1857,76000000.0
2008-09-15 04:15:00,5.18613,5.18778,5.17921,5.17921,80000000.0
2008-09-15 04:20:00,5.17807,5.18494,5.17807,5.18293,62000000.0
2008-09-15 04:25:00,5.18333,5.18337,5.17435,5.17568,72000000.0
2008-09-15 04:30:00,5.17502,5.17694,5.17374,5.17457,64000000.0
2008-09-15 04:35:00,5.1765,5.17864,5.17501,5.17806,66000000.0
2008-09-15 04:40:00,5.17836,5.1801,5.17752,5.17951,65000000.0
2008-09-15 04:45:00,5.1792,5.17956,5.17144,5.17163,66000000.0
2008-09-15 04:50:00,5.17149,5.17377,5.16837,5.17265,60000000.0
2008-09-15 04:55:00,5.17224,5.17365,5.17101,5.17185,68000000.0
2008-09-15 05:00:00,5.17225,5.17367,5.1661,5.16906,64000000.0
2008-09-15 05:05:00,5.16829,5.16868,5.16201,5.16265,70000000.0
2008-09-15 05:10:00,5.16327,5.16422,5.15553,5.15686,68000000.0
2008-09-15 05:15:00,5.15694,5.15814,5.1523,5.15339,63000000.0
2008-09-15 05:20:00,5.15381,5.15381,5.14274,5.14667,56000000.0
2008-09-15 05:25:00,5.14762,5.15372,5.14681,5.1531,60000000.0
2008-09-15 05:30:00,5.15314,5.15547,5.14984,5.15233,63000000.0
2008-09-15 05:35:00,5.15234,5.15855,5.15171,5.1577,69000000.0
2008-09-15 05:40:00,5.15758,5.15861,5.15529,5.15637,69000000.0
2008-09-15 05:45:00,5.15718,5.15949,5.15574,5.15723,64000000.0
2008-09-15 05:50:00,5.15653,5.1573,5.15092,5.15562,67000000.0
2008-09-15 05:55:00,5.15591,5.15838,5.15406,5.15732,79000000.0
2008-09-15 06:00:00,5.15768,5.16588,5.15708,5.16588,72000000.0
2008-09-15 06:05:00,5.16627,5.16701,5.16384,5.16665,62000000.0
2008-09-15 06:10:00,5.1668,5.16784,5.16223,5.16261,62000000.0
2008-09-15 06:15:00,5.16322,5.16322,5.15828,5.16156,65000000.0
2008-09-15 06:20:00,5.1615,5.17224,5.1615,5.16966,88000000.0
2008-09-15 06:25:00,5.17002,5.17002,5.16653,5.16724,59000000.0
2008-09-15 06:30:00,5.16749,5.16895,5.16217,5.16543,58000000.0
2008-09-15 06:35:00,5.16551,5.17513,5.16429,5.17337,52000000.0
2008-09-15 06:40:00,5.17352,5.19463,5.16982,5.18904,68000000.0
2008-09-15 06:45:00,5.18849,5.18972,5.17997,5.18279,62000000.0
2008-09-15 06:50:00,5.1832,5.18819,5.18241,5.18646,66000000.0
2008-09-15 06:55:00,5.18589,5.18589,5.17376,5.17532,72000000.0
2008-09-15 07:00:00,5.17629,5.18104,5.17513,5.17967,65000000.0
2008-09-15 07:05:00,5.17974,5.18042,5.1725,5.17256,62000000.0
2008-09-15 07:10:00,5.17219,5.17352,5.17038,5.17114,67000000.0
2008-09-15 07:15:00,5.17237,5.17665,5.17184,5.17568,89000000.0
2008-09-15 07:20:00,5.17546,5.17705,5.17321,5.17705,70000000.0
2008-09-15 07:25:00,5.1762,5.17844,5.17618,5.17709,59000000.0
2008-09-15 07:30:00,5.17695,5.17924,5.17609,5.17914,63000000.0
2008-09-15 07:35:00,5.18022,5.1803,5.17618,5.17772,65000000.0
2008-09-15 07:40:00,5.1776,5.1776,5.15965,5.16206,64000000.0
2008-09-15 07:45:00,5.16307,5.16454,5.15923,5.16076,66000000.0
2008-09-15 07:50:00,5.16059,5.16302,5.15839,5.16102,65000000.0
2008-09-15 07:55:00,5.16054,5.16064,5.15682,5.15682,67000000.0
2008-09-15 08:00:00,5.15659,5.17105,5.15443,5.17105,68000000.0
2008-09-15 08:05:00,5.17306,5.17608,5.16407,5.17291,71000000.0
2008-09-15 08:10:00,5.17411,5.18456,5.17361,5.18248,70000000.0
2008-09-15 08:15:00,5.18233,5.18408,5.17841,5.18189,70000000.0
2008-09-15 08:20:00,5.1831,5.18921,5.17959,5.18834,63000000.0
2008-09-15 08:25:00,5.18803,5.18914,5.18243,5.18671,66000000.0
2008-09-15 08:30:00,5.18617,5.19568,5.18358,5.19476,62000000.0
2008-09-15 08:35:00,5.19569,5.20259,5.19397,5.19903,72000000.0
2008-09-15 08:40:00,5.19672,5.20905,5.19672,5.20672,61000000.0
2008-09-15 08:45:00,5.20572,5.2058,5.20153,5.20178,68000000.0
2008-09-15 08:50:00,5.20313,5.2047,5.20067,5.20128,76000000.0
2008-09-15 08:55:00,5.20221,5.20497,5.20069,5.20295,70000000.0
2008-09-15 09:00:00,5.20358,5.21744,5.20273,5.21216,71000000.0
2008-09-15 09:05:00,5.21123,5.21599,5.20692,5.21049,63000000.0
2008-09-15 09:10:00,5.20792,5.2096,5.20201,5.20271,66000000.0
2008-09-15 09:15:00,5.20326,5.20433,5.19862,5.19987,67000000.0
2008-09-15 09:20:00,5.20072,5.20108,5.19554,5.19948,76000000.0
2008-09-15 09:25:00,5.20007,5.21244,5.19727,5.21039,65000000.0
2008-09-15 09:30:00,5.21032,5.21209,5.20702,5.21032,67000000.0
2008-09-15 09:35:00,5.21037,5.21113,5.20104,5.2022,63000000.0
2008-09-15 09:40:00,5.20287,5.20287,5.19938,5.20245,61000000.0
2008-09-15 09:45:00,5.20243,5.21091,5.20183,5.21008,58000000.0
2008-09-15 09:50:00,5.20844,5.21283,5.2052,5.20864,73000000.0
2008-09-15 09:55:00,5.20742,5.2089,5.20255,5.20433,72000000.0
2008-09-15 10:00:00,5.20576,5.21093,5.20237,5.20863,66000000.0
2008-09-15 10:05:00,5.21009,5.21663,5.20838,5.215,86000000.0
2008-09-15 10:10:00,5.21604,5.22142,5.21431,5.21921,60000000.0
2008-09-15 10:15:00,5.21908,5.21988,5.21074,5.21654,76000000.0
2008-09-15 10:20:00,5.21635,5.22557,5.21029,5.22479,64000000.0
2008-09-15 10:25:00,5.22542,5.22717,5.22262,5.22576,63000000.0
2008-09-15 10:30:00,5.2252,5.2252,5.21769,5.2232,62000000.0
2008-09-15 10:35:00,5.22184,5.22403,5.21422,5.2154,55000000.0
2008-09-15 10:40:00,5.21492,5.22187,5.21492,5.22035,71000000.0
2008-09-15 10:45:00,5.22152,5.23051,5.22137,5.22869,57000000.0
2008-09-15 10:50:00,5.22852,5.22941,5.22471,5.2252,73000000.0
2008-09-15 10:55:00,5.22546,5.22603,5.22009,5.22021,62000000.0
2008-09-15 11:00:00,5.2202,5.22119,5.21642,5.2173,52000000.0
2008-09-15 11:05:00,5.21717,5.22146,5.21658,5.219,66000000.0
2008-09-15 11:10:00,5.2205,5.23057,5.2205,5.22492,59000000.0
2008-09-15 11:15:00,5.22492,5.22765,5.22412,5.22636,86000000.0
2008-09-15 11:20:00,5.22619,5.23265,5.22619,5.23139,78000000.0
2008-09-15 11:25:00,5.22935,5.23064,5.22352,5.22643,53000000.0
2008-09-15 11:30:00,5.22643,5.22643,5.2218,5.2218,51000000.0
2008-09-15 11:35:00,5.22232,5.22482,5.22143,5.22361,65000000.0
2008-09-15 11:40:00,5.22352,5.2287,5.22314,5.22696,66000000.0
2008-09-15 11:45:00,5.22752,5.23134,5.22357,5.23049,64000000.0
2008-09-15 11:50:00,5.2301,5.23186,5.22636,5.23001,70000000.0
2008-09-15 11:55:00,5.23001,5.23153,5.2289,5.22977,61000000.0
2008-09-15 12:00:00,5.22961,5.23122,5.22598,5.22667,74000000.0
2008-09-15 12:05:00,5.22696,5.23134,5.22604,5.23115,75000000.0
2008-09-15 12:10:00,5.23085,5.23194,5.22842,5.23113,81000000.0
2008-09-15 12:15:00,5.23191,5.23456,5.23094,5.23404,62000000.0
2008-09-15 12:20:00,5.23289,5.23529,5.23192,5.23351,52000000.0
2008-09-15 12:25:00,5.23406,5.2404,5.23308,5.24033,68000000.0
2008-09-15 12:30:00,5.24127,5.24965,5.23971,5.24493,71000000.0
2008-09-15 12:35:00,5.24514,5.24667,5.2411,5.24152,59000000.0
2008-09-15 12:40:00,5.24154,5.24693,5.24102,5.24495,68000000.0
2008-09-15 12:45:00,5.24402,5.24684,5.24098,5.24655,61000000.0
2008-09-15 12:50:00,5.24622,5.25436,5.24477,5.25321,68000000.0
2008-09-15 12:55:00,5.25255,5.25296,5.24768,5.25172,76000000.0
2008-09-15 13:00:00,5.25225,5.25288,5.24853,5.25001,71000000.0
2008-09-15 13:05:00,5.25068,5.25267,5.24455,5.24779,60000000.0
2008-09-15 13:10:00,5.2488,5.25117,5.24441,5.25038,56000000.0
2008-09-15 13:15:00,5.25102,5.26219,5.24877,5.26045,77000000.0
2008-09-15 13:20:00,5.26006,5.26408,5.25405,5.26394,63000000.0
2008-09-15 13:25:00,5.26275,5.27493,5.26197,5.27129,60000000.0
2008-09-15 13:30:00,5.27186,5.2723,5.26699,5.27004,65000000.0
2008-09-15 13:35:00,5.27191,5.28729,5.27127,5.284,52000000.0
2008-09-15 13:40:00,5.28232,5.28589,5.27767,5.27951,76000000.0
2008-09-15 13:45:00,5.27794,5.27834,5.27261,5.27402,56000000.0
2008-09-15 13:50:00,5.27429,5.27835,5.27203,5.27271,60000000.0
2008-09-15 13:55:00,5.27283,5.27354,5.26828,5.27037,72000000.0
2008-09-15 14:00:00,5.27005,5.27482,5.27005,5.2729,59000000.0
2008-09-15 14:05:00,5.27209,5.27306,5.26768,5.26842,58000000.0
2008-09-15 14:10:00,5.26693,5.26865,5.26267,5.26418,64000000.0
2008-09-15 14:15:00,5.26296,5.26421,5.25592,5.26142,55000000.0
2008-09-15 14:20:00,5.26392,5.26587,5.26176,5.26288,65000000.0
2008-09-15 14:25:00,5.26409,5.2705,5.26393,5.27013,55000000.0
2008-09-15 14:30:00,5.27018,5.27462,5.2676,5.27254,62000000.0
2008-09-15 14:35:00,5.27217,5.27217,5.26062,5.26064,78000000.0
2008-09-15 14:40:00,5.26263,5.26634,5.26083,5.26083,63000000.0
2008-09-15 14:45:00,5.26051,5.26582,5.26038,5.26284,79000000.0
2008-09-15 14:50:00,5.26183,5.26555,5.25928,5.25928,77000000.0
2008-09-15 14:55:00,5.25939,5.26404,5.25405,5.25689,81000000.0
2008-09-15 15:00:00,5.25697,5.26052,5.25514,5.26052,62000000.0
2008-09-15 15:05:00,5.25955,5.27246,5.25955,5.27003,66000000.0
2008-09-15 15:10:00,5.27017,5.27017,5.26239,5.2629,65000000.0
2008-09-15 15:15:00,5.26172,5.2641,5.24926,5.24926,70000000.0
2008-09-15 15:20:00,5.25034,5.2554,5.24973,5.2554,64000000.0
2008-09-15 15:25:00,5.25496,5.25532,5.24503,5.24527,61000000.0
2008-09-15 15:30:00,5.2453,5.24762,5.24209,5.24292,57000000.0
2008-09-15 15:35:00,5.24165,5.24345,5.23748,5.23872,70000000.0
2008-09-15 15:40:00,5.23862,5.24378,5.23826,5.24378,56000000.0
2008-09-15 15:45:00,5.24363,5.25008,5.24298,5.24569,63000000.0
2008-09-15 15:50:00,5.24672,5.24931,5.24454,5.24863,61000000.0
2008-09-15 15:55:00,5.24717,5.25375,5.24675,5.2513,63000000.0
2008-09-15 16:00:00,5.25127,5.25732,5.25025,5.25493,52000000.0
2008-09-15 16:05:00,5.25439,5.25471,5.24917,5.25114,68000000.0
2008-09-15 16:10:00,5.25038,5.25167,5.23981,5.23991,62000000.0
2008-09-15 16:15:00,5.23767,5.23951,5.23307,5.2359,64000000.0
2008-09-15 16:20:00,5.23597,5.24763,5.23597,5.24466,60000000.0
2008-09-15 16:25:00,5.24591,5.25199,5.24557,5.25109,74000000.0
2008-09-15 16:30:00,5.25244,5.26069,5.25237,5.25319,64000000.0
2008-09-15 16:35:00,5.25365,5.25393,5.24874,5.25041,76000000.0
2008-09-15 16:40:00,5.25213,5.25514,5.25094,5.25304,63000000.0
2008-09-15 16:45:00,5.25168,5.25588,5.24747,5.25473,67000000.0
2008-09-15 16:50:00,5.25605,5.25643,5.24846,5.25043,71000000.0
2008-09-15 16:55:00,5.25177,5.25224,5.24516,5.24847,61000000.0
2008-09-15 17:00:00,5.24886,5.24887,5.24232,5.24353,49000000.0
2008-09-15 17:05:00,5.24553,5.24735,5.24278,5.24406,72000000.0
2008-09-15 17:10:00,5.24413,5.24489,5.2349,5.24088,55000000.0
2008-09-15 17:15:00,5.24441,5.24492,5.2394,5.24411,62000000.0
2008-09-15 17:20:00,5.24264,5.24843,5.24173,5.24448,72000000.0
2008-09-15 17:25:00,5.246,5.24808,5.24083,5.24261,57000000.0
2008-09-15 17:30:00,5.24266,5.24438,5.24133,5.24386,60000000.0
2008-09-15 17:35:00,5.24264,5.25006,5.24164,5.24807,60000000.0
2008-09-15 17:40:00,5.24867,5.25246,5.24867,5.25177,74000000.0
2008-09-15 17:45:00,5.25055,5.25222,5.24953,5.25057,70000000.0
2008-09-15 17:50:00,5.25162,5.25485,5.25037,5.25485,50000000.0
2008-09-15 17:55:00,5.25551,5.25688,5.25178,5.25185,75000000.0
2008-09-15 18:00:00,5.25189,5.25356,5.24724,5.24822,68000000.0
2008-09-15 18:05:00,5.24829,5.24934,5.24524,5.24639,74000000.0
2008-09-15 18:10:00,5.2463,5.25358,5.24618,5.24748,76000000.0
2008-09-15 18:15:00,5.24821,5.24983,5.24476,5.24598,74000000.0
2008-09-15 18:20:00,5.24501,5.24646,5.23875,5.24002,85000000.0
2008-09-15 18:25:00,5.24017,5.24723,5.23975,5.24647,69000000.0
2008-09-15 18:30:00,5.24765,5.24815,5.24408,5.24734,68000000.0
2008-09-15 18:35:00,5.24791,5.24975,5.2455,5.24592,74000000.0
2008-09-15 18:40:00,5.2458,5.24968,5.24529,5.2489,72000000.0
2008-09-15 18:45:00,5.24835,5.24999,5.24701,5.24767,67000000.0
2008-09-15 18:50:00,5.24868,5.24868,5.24674,5.24724,66000000.0
2008-09-15 18:55:00,5.24757,5.24757,5.24316,5.24438,62000000.0
2008-09-15 19:00:00,5.2448,5.24792,5.24368,5.24695,70000000.0
2008-09-15 19:05:00,5.24801,5.25104,5.24492,5.24508,81000000.0
2008-09-15 19:10:00,5.24451,5.24816,5.24451,5.24514,76000000.0
2008-09-15 19:15:00,5.24379,5.24533,5.24211,5.24412,58000000.0
2008-09-15 19:20:00,5.24382,5.24633,5.2424,5.24521,56000000.0
2008-09-15 19:25:00,5.24673,5.24691,5.24238,5.24238,62000000.0
2008-09-15 19:30:00,5.24335,5.24444,5.2392,5.24059,56000000.0
2008-09-15 19:35:00,5.2413,5.24195,5.23972,5.24,64000000.0
2008-09-15 19:40:00,5.23979,5.2415,5.23922,5.24134,59000000.0
2008-09-15 19:45:00,5.241,5.24383,5.24069,5.24232,58000000.0
2008-09-15 19:50:00,5.24338,5.25326,5.24242,5.25157,73000000.0
2008-09-15 19:55:00,5.25328,5.25375,5.25037,5.25124,65000000.0
2008-09-15 20:00:00,5.25221,5.25221,5.24894,5.25035,62000000.0
2008-09-15 20:05:00,5.24944,5.25194,5.24944,5.24995,67000000.0
2008-09-15 20:10:00,5.2521,5.25495,5.24953,5.25104,59000000.0
2008-09-15 20:15:00,5.24983,5.25317,5.24867,5.24895,55000000.0
2008-09-15 20:20:00,5.25009,5.25009,5.24811,5.24977,63000000.0
2008-09-15 20:25:00,5.24935,5.25116,5.24731,5.24915,61000000.0
2008-09-15 20:30:00,5.24871,5.2505,5.24783,5.24924,78000000.0
2008-09-15 20:35:00,5.24821,5.25022,5.24771,5.24994,76000000.0
2008-09-15 20:40:00,5.24905,5.24938,5.24383,5.24445,80000000.0
2008-09-15 20:45:00,5.24632,5.24746,5.24478,5.24616,82000000.0
2008-09-15 20:50:00,5.24499,5.24719,5.24472,5.24597,59000000.0
2008-09-15 20:55:00,5.24755,5.25239,5.24499,5.24505,58000000.0
2008-09-15 21:00:00,5.24528,5.2468,5.2441,5.24628,64000000.0
2008-09-15 21:05:00,5.2472,5.24735,5.24301,5.24301,56000000.0
2008-09-15 21:10:00,5.24331,5.24365,5.23742,5.23811,69000000.0
2008-09-15 21:15:00,5.23841,5.23967,5.23548,5.2384,71000000.0
2008-09-15 21:20:00,5.23798,5.23965,5.22629,5.22718,72000000.0
2008-09-15 21:25:00,5.22528,5.22885,5.22335,5.22484,58000000.0
2008-09-15 21:30:00,5.22483,5.22666,5.21829,5.21829,71000000.0
2008-09-15 21:35:00,5.2179,5.22006,5.21532,5.21679,68000000.0
2008-09-15 21:40:00,5.21795,5.21808,5.21021,5.21021,69000000.0
2008-09-15 21:45:00,5.21013,5.2152,5.2074,5.21328,73000000.0
2008-09-15 21:50:00,5.21311,5.21387,5.20558,5.20582,81000000.0
2008-09-15 21:55:00,5.20666,5.20769,5.19898,5.20177,77000000.0
2008-09-15 22:00:00,5.20153,5.2054,5.20153,5.20237,70000000.0
2008-09-15 22:05:00,5.20393,5.20713,5.2038,5.20456,62000000.0
2008-09-15 22:10:00,5.20498,5.209,5.20489,5.20837,77000000.0
2008-09-15 22:15:00,5.2095,5.21652,5.20834,5.21537,61000000.0
2008-09-15 22:20:00,5.21561,5.21846,5.21388,5.21639,78000000.0
2008-09-15 22:25:00,5.21809,5.22435,5.21761,5.22303,76000000.0
2008-09-15 22:30:00,5.22277,5.22435,5.22014,5.22136,66000000.0
2008-09-15 22:35:00,5.22257,5.22627,5.22114,5.2258,79000000.0
2008-09-15 22:40:00,5.22609,5.23002,5.2251,5.2289,67000000.0
2008-09-15 22:45:00,5.22926,5.23418,5.2277,5.22997,59000000.0
2008-09-15 22:50:00,5.23015,5.23209,5.22897,5.22958,72000000.0
2008-09-15 22:55:00,5.22964,5.23055,5.22204,5.22838,62000000.0
2008-09-15 23:00:00,5.22853,5.22853,5.21555,5.22108,65000000.0
2008-09-15 23:05:00,5.22092,5.22167,5.21909,5.21924,71000000.0
2008-09-15 23:10:00,5.21942,5.22043,5.21747,5.22005,63000000.0
2008-09-15 23:15:00,5.22022,5.22325,5.22011,5.22305,54000000.0
2008-09-15 23:20:00,5.22237,5.22582,5.2222,5.22497,64000000.0
2008-09-15 23:25:00,5.22451,5.22483,5.21965,5.22025,66000000.0
2008-09-15 23:30:00,5.22,5.22265,5.21905,5.22117,53000000.0
2008-09-15 23:35:00,5.22164,5.22172,5.21804,5.21985,62000000.0
2008-09-15 23:40:00,5.2197,5.22074,5.21823,5.22074,57000000.0
2008-09-15 23:45:00,5.22034,5.22155,5.219,5.22062,77000000.0
2008-09-15 23:50:00,5.21992,5.22137,5.21801,5.21935,66000000.0
2008-09-15 23:55:00,5.21873,5.21982,5.20554,5.21405,70000000.0
2008-09-16 00:00:00,5.2168,5.219,5.2146,5.21563,63000000.0
2008-09-16 00:05:00,5.21688,5.21841,5.21615,5.21841,74000000.0
2008-09-16 00:10:00,5.21792,5.22001,5.21755,5.2199,53000000.0
2008-09-16 00:15:00,5.22013,5.22458,5.21996,5.22264,82000000.0
2008-09-16 00:20:00,5.22229,5.2225,5.21957,5.22019,60000000.0
2008-09-16 00:25:00,5.21995,5.2209,5.21853,5.2196,68000000.0
2008-09-16 00:30:00,5.22098,5.2217,5.21992,5.22139,71000000.0
2008-09-16 00:35:00,5.22023,5.22143,5.2176,5.21807,62000000.0
2008-09-16 00:40:00,5.2178,5.21895,5.21645,5.21731,50000000.0
2008-09-16 00:45:00,5.21792,5.22084,5.21674,5.21943,80000000.0
2008-09-16 00:50:00,5.21861,5.22073,5.21818,5.22032,68000000.0
2008-09-16 00:55:00,5.21953,5.22105,5.21761,5.21953,67000000.0
2008-09-16 01:00:00,5.21877,5.2219,5.21866,5.2197,65000000.0
2008-09-16 01:05:00,5.21914,5.22012,5.21742,5.21907,66000000.0
2008-09-16 01:10:00,5.21898,5.22121,5.21817,5.21986,69000000.0
2008-09-16 01:15:00,5.2188,5.22138,5.21843,5.2207,69000000.0
2008-09-16 01:20:00,5.22098,5.22348,5.21973,5.22348,71000000.0
2008-09-16 01:25:00,5.22341,5.22459,5.22177,5.22337,64000000.0
2008-09-16 01:30:00,5.22362,5.22402,5.215,5.215,59000000.0
2008-09-16 01:35:00,5.21428,5.21968,5.21428,5.21873,74000000.0
2008-09-16 01:40:00,5.21895,5.22005,5.21771,5.2198,70000000.0
2008-09-16 01:45:00,5.2182,5.22087,5.2182,5.22087,74000000.0
2008-09-16 01:50:00,5.21997,5.22673,5.21967,5.22572,73000000.0
2008-09-16 01:55:00,5.22561,5.22768,5.22335,5.22666,69000000.0
2008-09-16 02:00:00,5.22652,5.24121,5.22633,5.23956,61000000.0
2008-09-16 02:05:00,5.2384,5.23941,5.23563,5.23696,67000000.0
2008-09-16 02:10:00,5.23643,5.238,5.23258,5.23355,68000000.0
2008-09-16 02:15:00,5.23409,5.2374,5.22981,5.23525,72000000.0
2008-09-16 02:20:00,5.23448,5.23524,5.22874,5.2307,71000000.0
2008-09-16 02:25:00,5.23047,5.23116,5.22906,5.23091,68000000.0
2008-09-16 02:30:00,5.23123,5.2321,5.22891,5.23026,70000000.0
2008-09-16 02:35:00,5.2312,5.23313,5.2293,5.23045,59000000.0
2008-09-16 02:40:00,5.22949,5.23387,5.22949,5.23387,63000000.0
2008-09-16 02:45:00,5.23307,5.23527,5.23193,5.23231,55000000.0
2008-09-16 02:50:00,5.23197,5.23679,5.23179,5.23532,70000000.0
2008-09-16 02:55:00,5.23625,5.23904,5.23479,5.23574,63000000.0
2008-09-16 03:00:00,5.23585,5.23611,5.2294,5.23007,66000000.0
2008-09-16 03:05:00,5.23057,5.23484,5.22968,5.23063,60000000.0
2008-09-16 03:10:00,5.23083,5.23083,5.22742,5.23037,63000000.0
2008-09-16 03:15:00,5.22988,5.2311,5.22811,5.22962,61000000.0
2008-09-16 03:20:00,5.22881,5.23557,5.22881,5.23455,80000000.0
2008-09-16 03:25:00,5.23379,5.2342,5.22883,5.23079,64000000.0
2008-09-16 03:30:00,5.2314,5.2314,5.22157,5.22316,66000000.0
2008-09-16 03:35:00,5.22169,5.22279,5.2201,5.22147,60000000.0
2008-09-16 03:40:00,5.22312,5.22561,5.22226,5.22321,65000000.0
2008-09-16 03:45:00,5.22241,5.22357,5.21822,5.21892,63000000.0
2008-09-16 03:50:00,5.21826,5.22451,5.2174,5.22291,62000000.0
2008-09-16 03:55:00,5.22361,5.22445,5.22175,5.22383,70000000.0
2008-09-16 04:00:00,5.22443,5.22575,5.22308,5.2246,76000000.0
2008-09-16 04:05:00,5.22409,5.22414,5.22146,5.22392,67000000.0
2008-09-16 04:10:00,5.22415,5.23124,5.22414,5.22943,76000000.0
2008-09-16 04:15:00,5.23017,5.23914,5.23017,5.23371,80000000.0
2008-09-16 04:20:00,5.23339,5.23378,5.23096,5.23282,62000000.0
2008-09-16 04:25:00,5.23434,5.23443,5.23016,5.23179,72000000.0
2008-09-16 04:30:00,5.23073,5.23334,5.23022,5.23252,64000000.0
2008-09-16 04:35:00,5.23266,5.23379,5.22896,5.23053,66000000.0
2008-09-16 04:40:00,5.2301,5.23054,5.22339,5.22383,65000000.0
2008-09-16 04:45:00,5.22477,5.2253,5.22213,5.22424,66000000.0
2008-09-16 04:50:00,5.22764,5.2332,5.22618,5.23013,60000000.0
2008-09-16 04:55:00,5.23121,5.23415,5.22971,5.23349,68000000.0
2008-09-16 05:00:00,5.23458,5.23458,5.23175,5.23235,64000000.0
2008-09-16 05:05:00,5.2324,5.23765,5.23167,5.23519,70000000.0
2008-09-16 05:10:00,5.23429,5.23538,5.23195,5.23271,68000000.0
2008-09-16 05:15:00,5.23327,5.23895,5.23249,5.23828,63000000.0
2008-09-16 05:20:00,5.23786,5.24047,5.23749,5.23891,56000000.0
2008-09-16 05:25:00,5.23936,5.24649,5.23908,5.24226,60000000.0
2008-09-16 05:30:00,5.24379,5.2445,5.2414,5.24239,63000000.0
2008-09-16 05:35:00,5.24273,5.24352,5.23982,5.23982,69000000.0
2008-09-16 05:40:00,5.24097,5.24264,5.23969,5.24015,69000000.0
2008-09-16 05:45:00,5.24123,5.24191,5.23953,5.24045,64000000.0
2008-09-16 05:50:00,5.24096,5.24682,5.24027,5.24592,67000000.0
2008-09-16 05:55:00,5.24576,5.25007,5.24491,5.24792,79000000.0
2008-09-16 06:00:00,5.2469,5.24871,5.24406,5.24467,72000000.0
2008-09-16 06:05:00,5.24303,5.24469,5.24144,5.24199,62000000.0
2008-09-16 06:10:00,5.24204,5.24204,5.23813,5.23965,62000000.0
2008-09-16 06:15:00,5.23906,5.23906,5.23572,5.2362,65000000.0
2008-09-16 06:20:00,5.23682,5.23983,5.23559,5.23908,88000000.0
2008-09-16 06:25:00,5.23839,5.23865,5.23494,5.23503,59000000.0
2008-09-16 06:30:00,5.23481,5.23535,5.23169,5.23231,58000000.0
2008-09-16 06:35:00,5.23227,5.23253,5.22896,5.22944,52000000.0
2008-09-16 06:40:00,5.22964,5.23144,5.22825,5.23144,68000000.0
2008-09-16 06:45:00,5.23145,5.23309,5.22902,5.23038,62000000.0
2008-09-16 06:50:00,5.23108,5.23232,5.22915,5.2306,66000000.0
2008-09-16 06:55:00,5.23074,5.23137,5.22919,5.23017,72000000.0
2008-09-16 07:00:00,5.22825,5.23143,5.2268,5.23061,65000000.0
2008-09-16 07:05:00,5.23191,5.23564,5.23008,5.23462,62000000.0
2008-09-16 07:10:00,5.23574,5.23644,5.2347,5.23537,67000000.0
2008-09-16 07:15:00,5.23503,5.23625,5.23234,5.23262,89000000.0
2008-09-16 07:20:00,5.23331,5.23364,5.22938,5.23118,70000000.0
2008-09-16 07:25:00,5.23087,5.23207,5.22818,5.22835,59000000.0
2008-09-16 07:30:00,5.22817,5.23005,5.22538,5.22539,63000000.0
2008-09-16 07:35:00,5.22522,5.22665,5.22247,5.22629,65000000.0
2008-09-16 07:40:00,5.22662,5.22696,5.22229,5.22323,64000000.0
2008-09-16 07:45:00,5.22294,5.22362,5.22144,5.22289,66000000.0
2008-09-16 07:50:00,5.22384,5.23021,5.22349,5.22826,65000000.0
2008-09-16 07:55:00,5.22875,5.22875,5.22237,5.22237,67000000.0
2008-09-16 08:00:00,5.22107,5.22138,5.21397,5.2151,68000000.0
2008-09-16 08:05:00,5.21623,5.21844,5.21536,5.2165,71000000.0
2008-09-16 08:10:00,5.21737,5.22598,5.21661,5.22447,70000000.0
2008-09-16 08:15:00,5.2254,5.22684,5.22167,5.22221,70000000.0
2008-09-16 08:20:00,5.22256,5.22537,5.2213,5.22436,63000000.0
2008-09-16 08:25:00,5.22411,5.22411,5.21772,5.22366,66000000.0
2008-09-16 08:30:00,5.2247,5.22476,5.21999,5.22233,62000000.0
2008-09-16 08:35:00,5.2234,5.2234,5.21906,5.22209,72000000.0
2008-09-16 08:40:00,5.22193,5.22442,5.22092,5.2228,61000000.0
2008-09-16 08:45:00,5.22202,5.22586,5.22175,5.22323,68000000.0
2008-09-16 08:50:00,5.22383,5.22566,5.22103,5.22472,76000000.0
2008-09-16 08:55:00,5.22446,5.23105,5.22397,5.22922,70000000.0
2008-09-16 09:00:00,5.22916,5.2377,5.22865,5.2351,71000000.0
2008-09-16 09:05:00,5.23391,5.23644,5.23165,5.23451,63000000.0
2008-09-16 09:10:00,5.23193,5.23459,5.22909,5.22983,66000000.0
2008-09-16 09:15:00,5.2305,5.23506,5.22891,5.23281,67000000.0
2008-09-16 09:20:00,5.23114,5.23328,5.22793,5.22971,76000000.0
2008-09-16 09:25:00,5.22828,5.22947,5.21929,5.22771,65000000.0
2008-09-16 09:30:00,5.22524,5.23357,5.2224,5.23222,67000000.0
2008-09-16 09:35:00,5.23023,5.23578,5.22778,5.22955,63000000.0
2008-09-16 09:40:00,5.22816,5.2303,5.22378,5.22639,61000000.0
2008-09-16 09:45:00,5.2263,5.22656,5.22107,5.22314,58000000.0
2008-09-16 09:50:00,5.22339,5.22956,5.22155,5.22908,73000000.0
2008-09-16 09:55:00,5.22894,5.23198,5.22599,5.22951,72000000.0
2008-09-16 10:00:00,5.23094,5.23555,5.23082,5.23374,66000000.0
2008-09-16 10:05:00,5.23411,5.23411,5.22714,5.2287,86000000.0
2008-09-16 10:10:00,5.22823,5.22889,5.22273,5.22536,60000000.0
2008-09-16 10:15:00,5.22397,5.22504,5.22076,5.22204,76000000.0
2008-09-16 10:20:00,5.22199,5.2291,5.2208,5.2291,64000000.0
2008-09-16 10:25:00,5.22808,5.22881,5.22305,5.22685,63000000.0
2008-09-16 10:30:00,5.22681,5.23168,5.22652,5.22755,62000000.0
2008-09-16 10:35:00,5.22654,5.22819,5.22262,5.22658,55000000.0
2008-09-16 10:40:00,5.22622,5.22901,5.22422,5.22622,71000000.0
2008-09-16 10:45:00,5.22639,5.22735,5.224,5.22534,57000000.0
2008-09-16 10:50:00,5.22539,5.22748,5.22342,5.22729,73000000.0
2008-09-16 10:55:00,5.22808,5.22965,5.22476,5.22829,62000000.0
2008-09-16 11:00:00,5.22697,5.22767,5.21916,5.22493,52000000.0
2008-09-16 11:05:00,5.22634,5.22837,5.22486,5.22774,66000000.0
2008-09-16 11:10:00,5.22834,5.23502,5.22746,5.23182,59000000.0
2008-09-16 11:15:00,5.23112,5.23633,5.23031,5.23138,86000000.0
2008-09-16 11:20:00,5.23065,5.23237,5.22422,5.22723,78000000.0
2008-09-16 11:25:00,5.22791,5.23366,5.22762,5.2336,53000000.0
2008-09-16 11:30:00,5.23447,5.23511,5.2288,5.23017,51000000.0
2008-09-16 11:35:00,5.23037,5.2384,5.22956,5.23631,65000000.0
2008-09-16 11:40:00,5.23774,5.24892,5.23471,5.24527,66000000.0
2008-09-16 11:45:00,5.24713,5.25098,5.24585,5.25038,64000000.0
2008-09-16 11:50:00,5.25166,5.25958,5.24861,5.25958,70000000.0
2008-09-16 11:55:00,5.25982,5.25986,5.25049,5.25278,61000000.0
2008-09-16 12:00:00,5.25411,5.25532,5.24962,5.25058,74000000.0
2008-09-16 12:05:00,5.25018,5.25106,5.24204,5.24299,75000000.0
2008-09-16 12:10:00,5.24323,5.25564,5.24323,5.25555,81000000.0
2008-09-16 12:15:00,5.25551,5.25644,5.25095,5.25233,62000000.0
2008-09-16 12:20:00,5.25152,5.25266,5.24853,5.25176,52000000.0
2008-09-16 12:25:00,5.25115,5.25487,5.25029,5.25225,68000000.0
2008-09-16 12:30:00,5.25352,5.25497,5.2485,5.25405,71000000.0
2008-09-16 12:35:00,5.25308,5.2538,5.24619,5.24787,59000000.0
2008-09-16 12:40:00,5.24648,5.25166,5.2461,5.24962,68000000.0
2008-09-16 12:45:00,5.24995,5.25098,5.2465,5.25011,61000000.0
2008-09-16 12:50:00,5.2502,5.2524,5.24865,5.25108,68000000.0
2008-09-16 12:55:00,5.2512,5.2563,5.24957,5.25526,76000000.0
2008-09-16 13:00:00,5.25479,5.25694,5.25077,5.2524,71000000.0
2008-09-16 13:05:00,5.25043,5.25388,5.24878,5.24994,60000000.0
2008-09-16 13:10:00,5.25031,5.25267,5.24758,5.24887,56000000.0
2008-09-16 13:15:00,5.247,5.24873,5.24523,5.24768,77000000.0
2008-09-16 13:20:00,5.24767,5.24889,5.24296,5.24474,63000000.0
2008-09-16 13:25:00,5.24656,5.25165,5.24445,5.24849,60000000.0
2008-09-16 13:30:00,5.24728,5.25065,5.24361,5.24858,65000000.0
2008-09-16 13:35:00,5.24937,5.24963,5.24093,5.24339,52000000.0
2008-09-16 13:40:00,5.24258,5.24699,5.24116,5.24609,76000000.0
2008-09-16 13:45:00,5.2457,5.24801,5.24448,5.24603,56000000.0
2008-09-16 13:50:00,5.24483,5.24584,5.24042,5.24173,60000000.0
2008-09-16 13:55:00,5.24124,5.24418,5.23956,5.24158,72000000.0
2008-09-16 14:00:00,5.24067,5.24119,5.23291,5.23366,59000000.0
2008-09-16 14:05:00,5.23432,5.23432,5.22803,5.23056,58000000.0
2008-09-16 14:10:00,5.23183,5.23461,5.22178,5.22178,64000000.0
2008-09-16 14:15:00,5.2238,5.22556,5.21963,5.22135,55000000.0
2008-09-16 14:20:00,5.22048,5.22364,5.21954,5.21968,65000000.0
2008-09-16 14:25:00,5.22188,5.22718,5.21981,5.22718,55000000.0
2008-09-16 14:30:00,5.22812,5.22962,5.22519,5.22942,62000000.0
2008-09-16 14:35:00,5.23005,5.23338,5.2285,5.23281,78000000.0
2008-09-16 14:40:00,5.23376,5.23401,5.22217,5.22279,63000000.0
2008-09-16 14:45:00,5.22339,5.22561,5.21938,5.22318,79000000.0
2008-09-16 14:50:00,5.22466,5.22846,5.22349,5.22516,77000000.0
2008-09-16 14:55:00,5.22716,5.23359,5.22539,5.2309,81000000.0
2008-09-16 15:00:00,5.23258,5.24066,5.23125,5.23442,62000000.0
2008-09-16 15:05:00,5.2336,5.23681,5.22793,5.23338,66000000.0
2008-09-16 15:10:00,5.2333,5.23738,5.23077,5.23738,65000000.0
2008-09-16 15:15:00,5.23744,5.23969,5.23423,5.23969,70000000.0
2008-09-16 15:20:00,5.23961,5.24905,5.23683,5.24685,64000000.0
2008-09-16 15:25:00,5.24616,5.25241,5.24394,5.25153,61000000.0
2008-09-16 15:30:00,5.25007,5.25266,5.24695,5.25074,57000000.0
2008-09-16 15:35:00,5.25009,5.25009,5.24461,5.24945,70000000.0
2008-09-16 15:40:00,5.2495,5.25341,5.24877,5.25004,56000000.0
2008-09-16 15:45:00,5.25045,5.25133,5.2456,5.24776,63000000.0
2008-09-16 15:50:00,5.24707,5.2491,5.24398,5.24701,61000000.0
2008-09-16 15:55:00,5.24746,5.25111,5.24559,5.24775,63000000.0
2008-09-16 16:00:00,5.24993,5.25039,5.2443,5.24629,52000000.0
2008-09-16 16:05:00,5.24515,5.24629,5.24067,5.24527,68000000.0
2008-09-16 16:10:00,5.24363,5.24538,5.24193,5.24353,62000000.0
2008-09-16 16:15:00,5.24323,5.24409,5.2392,5.24409,64000000.0
2008-09-16 16:20:00,5.24413,5.24959,5.24346,5.24872,60000000.0
2008-09-16 16:25:00,5.24887,5.25434,5.24757,5.25226,74000000.0
2008-09-16 16:30:00,5.25265,5.26527,5.25099,5.26527,64000000.0
2008-09-16 16:35:00,5.26583,5.26718,5.26096,5.26222,76000000.0
2008-09-16 16:40:00,5.26292,5.26622,5.25904,5.25962,63000000.0
2008-09-16 16:45:00,5.26095,5.26352,5.25704,5.26328,67000000.0
2008-09-16 16:50:00,5.26365,5.26861,5.2623,5.26338,71000000.0
2008-09-16 16:55:00,5.26247,5.27611,5.25923,5.27611,61000000.0
2008-09-16 17:00:00,5.27296,5.27675,5.26699,5.27125,49000000.0
2008-09-16 17:05:00,5.27155,5.27397,5.26339,5.26339,72000000.0
2008-09-16 17:10:00,5.26018,5.2677,5.25335,5.25608,55000000.0
2008-09-16 17:15:00,5.25839,5.26244,5.25471,5.25729,62000000.0
2008-09-16 17:20:00,5.25805,5.26047,5.25441,5.25678,72000000.0
2008-09-16 17:25:00,5.25812,5.25978,5.25714,5.25955,57000000.0
2008-09-16 17:30:00,5.25982,5.26567,5.25944,5.26192,60000000.0
2008-09-16 17:35:00,5.2627,5.26973,5.2627,5.26908,60000000.0
2008-09-16 17:40:00,5.26741,5.27855,5.26604,5.27602,74000000.0
2008-09-16 17:45:00,5.27557,5.27563,5.27104,5.2713,70000000.0
2008-09-16 17:50:00,5.27375,5.2743,5.26272,5.26384,50000000.0
2008-09-16 17:55:00,5.26056,5.26503,5.25789,5.26474,75000000.0
2008-09-16 18:00:00,5.26404,5.26771,5.26299,5.2662,68000000.0
2008-09-16 18:05:00,5.26501,5.26816,5.25672,5.25722,74000000.0
2008-09-16 18:10:00,5.25893,5.2705,5.2572,5.2688,76000000.0
2008-09-16 18:15:00,5.26964,5.27447,5.26652,5.27325,74000000.0
2008-09-16 18:20:00,5.27453,5.27464,5.2687,5.26993,85000000.0
2008-09-16 18:25:00,5.2695,5.2695,5.26562,5.2665,69000000.0
2008-09-16 18:30:00,5.26469,5.26525,5.26111,5.26254,68000000.0
2008-09-16 18:35:00,5.26201,5.26625,5.26098,5.26461,74000000.0
2008-09-16 18:40:00,5.26493,5.26637,5.26012,5.26096,72000000.0
2008-09-16 18:45:00,5.26106,5.26336,5.25939,5.26174,67000000.0
2008-09-16 18:50:00,5.26142,5.265,5.26056,5.2645,66000000.0
2008-09-16 18:55:00,5.26454,5.26709,5.262,5.26293,62000000.0
2008-09-16 19:00:00,5.26272,5.26653,5.26162,5.26377,70000000.0
2008-09-16 19:05:00,5.26526,5.26563,5.26208,5.26508,81000000.0
2008-09-16 19:10:00,5.2643,5.26638,5.26339,5.26518,76000000.0
2008-09-16 19:15:00,5.26531,5.26646,5.26291,5.26592,58000000.0
2008-09-16 19:20:00,5.26613,5.26731,5.26449,5.26563,56000000.0
2008-09-16 19:25:00,5.2655,5.26947,5.26434,5.26607,62000000.0
2008-09-16 19:30:00,5.26635,5.26875,5.26635,5.26749,56000000.0
2008-09-16 19:35:00,5.26796,5.27396,5.26696,5.27334,64000000.0
2008-09-16 19:40:00,5.27365,5.27394,5.26663,5.26928,59000000.0
2008-09-16 19:45:00,5.27031,5.27158,5.26755,5.26889,58000000.0
2008-09-16 19:50:00,5.2674,5.26876,5.2662,5.26726,73000000.0
2008-09-16 19:55:00,5.26646,5.26805,5.26482,5.2656,65000000.0
2008-09-16 20:00:00,5.26561,5.26633,5.26289,5.26427,62000000.0
2008-09-16 20:05:00,5.26499,5.27178,5.26363,5.26816,67000000.0
2008-09-16 20:10:00,5.26844,5.28185,5.26245,5.28185,59000000.0
2008-09-16 20:15:00,5.2856,5.29269,5.2678,5.27571,55000000.0
2008-09-16 20:20:00,5.27781,5.28534,5.2777,5.28425,63000000.0
2008-09-16 20:25:00,5.28274,5.28293,5.27655,5.27796,61000000.0
2008-09-16 20:30:00,5.27628,5.27753,5.26918,5.27753,78000000.0
2008-09-16 20:35:00,5.27789,5.28357,5.27652,5.27654,76000000.0
2008-09-16 20:40:00,5.27631,5.27783,5.26608,5.27151,80000000.0
2008-09-16 20:45:00,5.27169,5.27218,5.26535,5.2673,82000000.0
2008-09-16 20:50:00,5.26461,5.26703,5.26042,5.26593,59000000.0
2008-09-16 20:55:00,5.26615,5.26615,5.25972,5.26493,58000000.0
2008-09-16 21:00:00,5.26394,5.27015,5.26325,5.26943,64000000.0
2008-09-16 21:05:00,5.27073,5.2719,5.2661,5.26633,56000000.0
2008-09-16 21:10:00,5.26682,5.26883,5.26542,5.26833,69000000.0
2008-09-16 21:15:00,5.26863,5.26863,5.26172,5.26194,71000000.0
2008-09-16 21:20:00,5.26161,5.26879,5.26152,5.2676,72000000.0
2008-09-16 21:25:00,5.26713,5.27078,5.26561,5.26711,58000000.0
2008-09-16 21:30:00,5.26672,5.2686,5.26417,5.266,71000000.0
2008-09-16 21:35:00,5.26773,5.26778,5.26499,5.26633,68000000.0
2008-09-16 21:40:00,5.26697,5.27155,5.26579,5.26973,69000000.0
2008-09-16 21:45:00,5.27046,5.27798,5.2702,5.27638,73000000.0
2008-09-16 21:50:00,5.27664,5.27754,5.26951,5.26977,81000000.0
2008-09-16 21:55:00,5.27081,5.27497,5.26945,5.26978,77000000.0
2008-09-16 22:00:00,5.26892,5.26964,5.26647,5.26869,70000000.0
2008-09-16 22:05:00,5.26868,5.26915,5.26636,5.2673,62000000.0
2008-09-16 22:10:00,5.26725,5.26725,5.26398,5.26583,77000000.0
2008-09-16 22:15:00,5.26603,5.26688,5.26328,5.2644,61000000.0
2008-09-16 22:20:00,5.26369,5.26555,5.26212,5.26238,78000000.0
2008-09-16 22:25:00,5.26224,5.26464,5.26182,5.26261,76000000.0
2008-09-16 22:30:00,5.26288,5.26585,5.26232,5.26357,66000000.0
2008-09-16 22:35:00,5.26344,5.26534,5.26306,5.26361,79000000.0
2008-09-16 22:40:00,5.26358,5.26608,5.26231,5.26524,67000000.0
2008-09-16 22:45:00,5.26532,5.26605,5.26356,5.26597,59000000.0
2008-09-16 22:50:00,5.26702,5.2746,5.26578,5.26579,72000000.0
2008-09-16 22:55:00,5.26591,5.27376,5.26481,5.27145,62000000.0
2008-09-16 23:00:00,5.27287,5.27287,5.26761,5.27075,65000000.0
2008-09-16 23:05:00,5.27066,5.27583,5.26806,5.26934,71000000.0
2008-09-16 23:10:00,5.27089,5.27356,5.26842,5.26993,63000000.0
2008-09-16 23:15:00,5.26956,5.27107,5.26866,5.27032,54000000.0
2008-09-16 23:20:00,5.26968,5.27154,5.26781,5.27032,64000000.0
2008-09-16 23:25:00,5.27002,5.27105,5.26826,5.27059,66000000.0
2008-09-16 23:30:00,5.27143,5.27291,5.27014,5.27134,53000000.0
2008-09-16 23:35:00,5.27293,5.27784,5.27293,5.2753,62000000.0
2008-09-16 23:40:00,5.27721,5.28787,5.27455,5.2873,57000000.0
2008-09-16 23:45:00,5.28858,5.29111,5.2765,5.2785,77000000.0
2008-09-16 23:50:00,5.27851,5.28441,5.27831,5.2816,66000000.0
2008-09-16 23:55:00,5.28151,5.28469,5.28128,5.28469,70000000.0
2008-09-17 00:00:00,5.28408,5.28489,5.27806,5.28271,63000000.0
2008-09-17 00:05:00,5.28331,5.28345,5.2795,5.28002,74000000.0
2008-09-17 00:10:00,5.28013,5.28013,5.27492,5.27521,53000000.0
2008-09-17 00:15:00,5.27553,5.27794,5.27447,5.27794,82000000.0
2008-09-17 00:20:00,5.27764,5.28467,5.27764,5.28434,60000000.0
2008-09-17 00:25:00,5.28421,5.28464,5.27985,5.2805,68000000.0
2008-09-17 00:30:00,5.28032,5.28189,5.2793,5.28022,71000000.0
2008-09-17 00:35:00,5.2802,5.28052,5.27665,5.27746,62000000.0
2008-09-17 00:40:00,5.27711,5.27806,5.27605,5.27654,50000000.0
2008-09-17 00:45:00,5.27608,5.27809,5.27563,5.27606,80000000.0
2008-09-17 00:50:00,5.27588,5.27628,5.27385,5.2746,68000000.0
2008-09-17 00:55:00,5.27418,5.27475,5.27048,5.27104,67000000.0
2008-09-17 01:00:00,5.27129,5.27556,5.26969,5.27543,65000000.0
2008-09-17 01:05:00,5.27507,5.27516,5.27302,5.27359,66000000.0
2008-09-17 01:10:00,5.27333,5.27441,5.27306,5.27415,69000000.0
2008-09-17 01:15:00,5.27418,5.27443,5.27212,5.27332,69000000.0
2008-09-17 01:20:00,5.27342,5.27478,5.27274,5.27358,71000000.0
2008-09-17 01:25:00,5.27363,5.27587,5.27211,5.27419,64000000.0
2008-09-17 01:30:00,5.27433,5.27438,5.26212,5.26287,59000000.0
2008-09-17 01:35:00,5.26374,5.26861,5.2628,5.26762,74000000.0
2008-09-17 01:40:00,5.26685,5.26738,5.26126,5.26252,70000000.0
2008-09-17 01:45:00,5.26256,5.26433,5.26069,5.26288,74000000.0
2008-09-17 01:50:00,5.26387,5.26451,5.26049,5.26112,73000000.0
2008-09-17 01:55:00,5.26174,5.26407,5.25803,5.25803,69000000.0
2008-09-17 02:00:00,5.25837,5.25845,5.24711,5.25141,61000000.0
2008-09-17 02:05:00,5.25125,5.25249,5.24533,5.24533,67000000.0
2008-09-17 02:10:00,5.24487,5.24505,5.23959,5.24051,68000000.0
2008-09-17 02:15:00,5.24224,5.24808,5.23893,5.24794,72000000.0
2008-09-17 02:20:00,5.24803,5.25094,5.24765,5.24815,71000000.0
2008-09-17 02:25:00,5.24893,5.25224,5.24826,5.25155,68000000.0
2008-09-17 02:30:00,5.25111,5.25152,5.246,5.24776,70000000.0
2008-09-17 02:35:00,5.24679,5.24783,5.24514,5.24529,59000000.0
2008-09-17 02:40:00,5.24542,5.24716,5.24389,5.24716,63000000.0
2008-09-17 02:45:00,5.24808,5.24904,5.24554,5.24829,55000000.0
2008-09-17 02:50:00,5.24861,5.24928,5.24565,5.24928,70000000.0
2008-09-17 02:55:00,5.24973,5.25222,5.24806,5.24917,63000000.0
2008-09-17 03:00:00,5.24853,5.24865,5.24346,5.24387,66000000.0
2008-09-17 03:05:00,5.24449,5.24497,5.24007,5.24275,60000000.0
2008-09-17 03:10:00,5.24299,5.24698,5.24234,5.24563,63000000.0
2008-09-17 03:15:00,5.24614,5.24852,5.24525,5.2458,61000000.0
2008-09-17 03:20:00,5.24449,5.24538,5.24122,5.24219,80000000.0
2008-09-17 03:25:00,5.24193,5.24604,5.24161,5.24575,64000000.0
2008-09-17 03:30:00,5.24578,5.24628,5.24405,5.24476,66000000.0
2008-09-17 03:35:00,5.24522,5.25022,5.24467,5.24948,60000000.0
2008-09-17 03:40:00,5.24914,5.251,5.24642,5.24699,65000000.0
2008-09-17 03:45:00,5.24629,5.24876,5.24522,5.24735,63000000.0
2008-09-17 03:50:00,5.24801,5.24917,5.24671,5.24867,62000000.0
2008-09-17 03:55:00,5.24886,5.25154,5.24795,5.25075,70000000.0
2008-09-17 04:00:00,5.25081,5.25081,5.24718,5.24925,76000000.0
2008-09-17 04:05:00,5.24992,5.25158,5.24806,5.25158,67000000.0
2008-09-17 04:10:00,5.25058,5.25159,5.24921,5.25053,76000000.0
2008-09-17 04:15:00,5.24986,5.25093,5.24788,5.24895,80000000.0
2008-09-17 04:20:00,5.2501,5.25171,5.2491,5.25026,62000000.0
2008-09-17 04:25:00,5.25101,5.25162,5.24947,5.25122,72000000.0
2008-09-17 04:30:00,5.24985,5.2516,5.24963,5.25093,64000000.0
2008-09-17 04:35:00,5.252,5.25469,5.25052,5.25469,66000000.0
2008-09-17 04:40:00,5.25583,5.25699,5.25344,5.25608,65000000.0
2008-09-17 04:45:00,5.25535,5.25645,5.25251,5.25346,66000000.0
2008-09-17 04:50:00,5.2531,5.25484,5.25237,5.25275,60000000.0
2008-09-17 04:55:00,5.25341,5.25621,5.25297,5.25407,68000000.0
2008-09-17 05:00:00,5.25418,5.25808,5.25256,5.25686,64000000.0
2008-09-17 05:05:00,5.25849,5.26614,5.25699,5.26142,70000000.0
2008-09-17 05:10:00,5.26207,5.26289,5.25762,5.25984,68000000.0
2008-09-17 05:15:00,5.25956,5.26678,5.25901,5.26656,63000000.0
2008-09-17 05:20:00,5.2665,5.27064,5.25761,5.26199,56000000.0
2008-09-17 05:25:00,5.26399,5.26899,5.26305,5.26716,60000000.0
2008-09-17 05:30:00,5.26699,5.26715,5.26215,5.26317,63000000.0
2008-09-17 05:35:00,5.26184,5.26281,5.25806,5.25986,69000000.0
2008-09-17 05:40:00,5.25953,5.26151,5.25709,5.25799,69000000.0
2008-09-17 05:45:00,5.25919,5.26154,5.25865,5.26075,64000000.0
2008-09-17 05:50:00,5.26083,5.26213,5.25889,5.26179,67000000.0
2008-09-17 05:55:00,5.26118,5.26274,5.25947,5.26094,79000000.0
2008-09-17 06:00:00,5.26043,5.26146,5.2586,5.25968,72000000.0
2008-09-17 06:05:00,5.25941,5.26302,5.25941,5.26242,62000000.0
2008-09-17 06:10:00,5.26251,5.26619,5.26139,5.26619,62000000.0
2008-09-17 06:15:00,5.26498,5.26823,5.26498,5.26627,65000000.0
2008-09-17 06:20:00,5.26607,5.26734,5.26429,5.26553,88000000.0
2008-09-17 06:25:00,5.26568,5.26633,5.26448,5.26481,59000000.0
2008-09-17 06:30:00,5.26471,5.26729,5.2644,5.26587,58000000.0
2008-09-17 06:35:00,5.2654,5.26656,5.26394,5.26415,52000000.0
2008-09-17 06:40:00,5.26587,5.26673,5.2626,5.26352,68000000.0
2008-09-17 06:45:00,5.26362,5.26408,5.25856,5.25992,62000000.0
2008-09-17 06:50:00,5.25982,5.26342,5.25918,5.26309,66000000.0
2008-09-17 06:55:00,5.26308,5.26367,5.26041,5.26186,72000000.0
2008-09-17 07:00:00,5.2617,5.26743,5.25795,5.25795,65000000.0
2008-09-17 07:05:00,5.25927,5.26016,5.25699,5.25767,62000000.0
2008-09-17 07:10:00,5.25873,5.25925,5.2568,5.25843,67000000.0
2008-09-17 07:15:00,5.25804,5.25939,5.25633,5.25717,89000000.0
2008-09-17 07:20:00,5.25606,5.25862,5.25557,5.25635,70000000.0
2008-09-17 07:25:00,5.25779,5.25851,5.25569,5.25622,59000000.0
2008-09-17 07:30:00,5.25612,5.25987,5.25511,5.25872,63000000.0
2008-09-17 07:35:00,5.25923,5.2626,5.2476,5.26096,65000000.0
2008-09-17 07:40:00,5.26098,5.26174,5.25941,5.26038,64000000.0
2008-09-17 07:45:00,5.25914,5.26098,5.24827,5.25025,66000000.0
2008-09-17 07:50:00,5.24943,5.25112,5.24301,5.24361,65000000.0
2008-09-17 07:55:00,5.24397,5.24769,5.24397,5.24769,67000000.0
2008-09-17 08:00:00,5.24808,5.24967,5.24279,5.24967,68000000.0
2008-09-17 08:05:00,5.24875,5.25178,5.24304,5.24955,71000000.0
2008-09-17 08:10:00,5.24881,5.24985,5.24398,5.2447,70000000.0
2008-09-17 08:15:00,5.24513,5.24791,5.24369,5.24679,70000000.0
2008-09-17 08:20:00,5.24681,5.25127,5.24605,5.25063,63000000.0
2008-09-17 08:25:00,5.2526,5.25525,5.24684,5.24866,66000000.0
2008-09-17 08:30:00,5.2459,5.2476,5.2415,5.24523,62000000.0
2008-09-17 08:35:00,5.24547,5.24557,5.23972,5.24301,72000000.0
2008-09-17 08:40:00,5.24249,5.24732,5.23987,5.2418,61000000.0
2008-09-17 08:45:00,5.24075,5.244,5.23881,5.24284,68000000.0
2008-09-17 08:50:00,5.2445,5.24704,5.24327,5.24431,76000000.0
2008-09-17 08:55:00,5.24395,5.24395,5.23234,5.23561,70000000.0
2008-09-17 09:00:00,5.23445,5.23713,5.23206,5.23535,71000000.0
2008-09-17 09:05:00,5.2348,5.23684,5.23081,5.23296,63000000.0
2008-09-17 09:10:00,5.23217,5.23406,5.22808,5.23137,66000000.0
2008-09-17 09:15:00,5.23046,5.23259,5.22565,5.22791,67000000.0
2008-09-17 09:20:00,5.22706,5.22771,5.22201,5.22645,76000000.0
2008-09-17 09:25:00,5.22701,5.22834,5.22114,5.22444,65000000.0
2008-09-17 09:30:00,5.22385,5.22641,5.2209,5.22263,67000000.0
2008-09-17 09:35:00,5.22215,5.23739,5.22127,5.23594,63000000.0
2008-09-17 09:40:00,5.23593,5.23873,5.23135,5.23873,61000000.0
2008-09-17 09:45:00,5.23777,5.24261,5.23384,5.23995,58000000.0
2008-09-17 09:50:00,5.23963,5.24392,5.23603,5.24156,73000000.0
2008-09-17 09:55:00,5.24075,5.24152,5.23386,5.23386,72000000.0
2008-09-17 10:00:00,5.23725,5.23923,5.23522,5.23901,66000000.0
2008-09-17 10:05:00,5.24049,5.24151,5.23578,5.2376,86000000.0
2008-09-17 10:10:00,5.23716,5.23838,5.23193,5.23438,60000000.0
2008-09-17 10:15:00,5.23468,5.23489,5.22667,5.23274,76000000.0
2008-09-17 10:20:00,5.23281,5.24007,5.23145,5.23901,64000000.0
2008-09-17 10:25:00,5.23668,5.243,5.23537,5.24057,63000000.0
2008-09-17 10:30:00,5.24137,5.24137,5.23383,5.23762,62000000.0
2008-09-17 10:35:00,5.23835,5.2406,5.2348,5.2406,55000000.0
2008-09-17 10:40:00,5.24003,5.24564,5.23943,5.24025,71000000.0
2008-09-17 10:45:00,5.24027,5.24112,5.23688,5.23927,57000000.0
2008-09-17 10:50:00,5.23843,5.24482,5.23797,5.24294,73000000.0
2008-09-17 10:55:00,5.2445,5.24465,5.23917,5.2395,62000000.0
2008-09-17 11:00:00,5.23963,5.2435,5.23908,5.24096,52000000.0
2008-09-17 11:05:00,5.23953,5.2422,5.23899,5.24053,66000000.0
2008-09-17 11:10:00,5.23931,5.24127,5.23771,5.24055,59000000.0
2008-09-17 11:15:00,5.2403,5.2411,5.23689,5.23801,86000000.0
2008-09-17 11:20:00,5.2386,5.23924,5.23391,5.23846,78000000.0
2008-09-17 11:25:00,5.2378,5.24068,5.23664,5.24068,53000000.0
2008-09-17 11:30:00,5.24076,5.24127,5.23758,5.23816,51000000.0
2008-09-17 11:35:00,5.23843,5.24221,5.23836,5.24144,65000000.0
2008-09-17 11:40:00,5.23959,5.24412,5.23796,5.2432,66000000.0
2008-09-17 11:45:00,5.24386,5.24543,5.24278,5.24529,64000000.0
2008-09-17 11:50:00,5.24524,5.24643,5.24144,5.24287,70000000.0
2008-09-17 11:55:00,5.24277,5.24277,5.23978,5.24103,61000000.0
2008-09-17 12:00:00,5.24169,5.24276,5.23897,5.24067,74000000.0
2008-09-17 12:05:00,5.24179,5.24205,5.23873,5.24055,75000000.0
2008-09-17 12:10:00,5.24078,5.24432,5.23969,5.244,81000000.0
2008-09-17 12:15:00,5.24498,5.25083,5.24163,5.25083,62000000.0
2008-09-17 12:20:00,5.24987,5.25093,5.24345,5.2499,52000000.0
2008-09-17 12:25:00,5.25042,5.25069,5.24162,5.24775,68000000.0
2008-09-17 12:30:00,5.24692,5.24811,5.24198,5.24811,71000000.0
2008-09-17 12:35:00,5.24776,5.24829,5.24452,5.24562,59000000.0
2008-09-17 12:40:00,5.24611,5.24758,5.24447,5.24516,68000000.0
2008-09-17 12:45:00,5.24569,5.24696,5.24305,5.24557,61000000.0
2008-09-17 12:50:00,5.24666,5.25383,5.24574,5.25025,68000000.0
2008-09-17 12:55:00,5.25099,5.25204,5.24849,5.25004,76000000.0
2008-09-17 13:00:00,5.24938,5.25017,5.24702,5.24846,71000000.0
2008-09-17 13:05:00,5.24771,5.2481,5.24442,5.24595,60000000.0
2008-09-17 13:10:00,5.24505,5.24639,5.24031,5.24085,56000000.0
2008-09-17 13:15:00,5.24089,5.24222,5.23406,5.23535,77000000.0
2008-09-17 13:20:00,5.23733,5.24172,5.23551,5.23978,63000000.0
2008-09-17 13:25:00,5.24128,5.24667,5.23997,5.24667,60000000.0
2008-09-17 13:30:00,5.24654,5.24855,5.24369,5.24436,65000000.0
2008-09-17 13:35:00,5.24469,5.24508,5.24099,5.24364,52000000.0
2008-09-17 13:40:00,5.24361,5.24361,5.24058,5.24198,76000000.0
2008-09-17 13:45:00,5.24215,5.24242,5.23344,5.23432,56000000.0
2008-09-17 13:50:00,5.23442,5.24021,5.23112,5.23633,60000000.0
2008-09-17 13:55:00,5.23698,5.23905,5.23129,5.23129,72000000.0
2008-09-17 14:00:00,5.23608,5.23754,5.23371,5.23541,59000000.0
2008-09-17 14:05:00,5.23491,5.23595,5.23167,5.23543,58000000.0
2008-09-17 14:10:00,5.23649,5.24069,5.2351,5.23784,64000000.0
2008-09-17 14:15:00,5.23914,5.24442,5.23764,5.24338,55000000.0
2008-09-17 14:20:00,5.24316,5.24738,5.23643,5.24738,65000000.0
2008-09-17 14:25:00,5.24649,5.24835,5.23691,5.24634,55000000.0
2008-09-17 14:30:00,5.24702,5.24707,5.24049,5.24707,62000000.0
2008-09-17 14:35:00,5.24623,5.25649,5.24436,5.25537,78000000.0
2008-09-17 14:40:00,5.25632,5.26157,5.25233,5.25724,63000000.0
2008-09-17 14:45:00,5.25641,5.25937,5.25183,5.25543,79000000.0
2008-09-17 14:50:00,5.25596,5.25984,5.25003,5.25003,77000000.0
2008-09-17 14:55:00,5.25001,5.25305,5.24804,5.25109,81000000.0
2008-09-17 15:00:00,5.25223,5.25718,5.25209,5.25494,62000000.0
2008-09-17 15:05:00,5.25585,5.25929,5.25127,5.25696,66000000.0
2008-09-17 15:10:00,5.259,5.259,5.25355,5.25544,65000000.0
2008-09-17 15:15:00,5.2541,5.25889,5.25393,5.25682,70000000.0
2008-09-17 15:20:00,5.25648,5.26393,5.25482,5.2578,64000000.0
2008-09-17 15:25:00,5.25848,5.26365,5.2563,5.26354,61000000.0
2008-09-17 15:30:00,5.2618,5.26713,5.2595,5.26684,57000000.0
2008-09-17 15:35:00,5.26641,5.26955,5.26206,5.26243,70000000.0
2008-09-17 15:40:00,5.26245,5.2632,5.2509,5.25308,56000000.0
2008-09-17 15:45:00,5.25216,5.25661,5.24903,5.24903,63000000.0
2008-09-17 15:50:00,5.24937,5.25702,5.24861,5.24976,61000000.0
2008-09-17 15:55:00,5.24928,5.25099,5.24689,5.25099,63000000.0
2008-09-17 16:00:00,5.25156,5.25156,5.24289,5.24447,52000000.0
2008-09-17 16:05:00,5.24344,5.24939,5.2416,5.24643,68000000.0
2008-09-17 16:10:00,5.2464,5.25165,5.24611,5.2493,62000000.0
2008-09-17 16:15:00,5.25043,5.25043,5.24492,5.24647,64000000.0
2008-09-17 16:20:00,5.24639,5.24797,5.24439,5.2447,60000000.0
2008-09-17 16:25:00,5.24386,5.25501,5.24386,5.25389,74000000.0
2008-09-17 16:30:00,5.25551,5.25798,5.25055,5.2525,64000000.0
2008-09-17 16:35:00,5.25216,5.25464,5.24905,5.24948,76000000.0
2008-09-17 16:40:00,5.24931,5.25173,5.24806,5.24882,63000000.0
2008-09-17 16:45:00,5.24825,5.25379,5.24725,5.24846,67000000.0
2008-09-17 16:50:00,5.24813,5.25141,5.2474,5.24941,71000000.0
2008-09-17 16:55:00,5.25032,5.25183,5.24494,5.2498,61000000.0
2008-09-17 17:00:00,5.25003,5.25008,5.24469,5.24506,49000000.0
2008-09-17 17:05:00,5.24552,5.25097,5.24339,5.25097,72000000.0
2008-09-17 17:10:00,5.25142,5.25803,5.25102,5.25496,55000000.0
2008-09-17 17:15:00,5.25453,5.26301,5.2535,5.26157,62000000.0
2008-09-17 17:20:00,5.26365,5.27166,5.26162,5.26757,72000000.0
2008-09-17 17:25:00,5.26637,5.2758,5.26632,5.27495,57000000.0
2008-09-17 17:30:00,5.27334,5.27411,5.26617,5.26617,60000000.0
2008-09-17 17:35:00,5.2672,5.27028,5.2644,5.26668,60000000.0
2008-09-17 17:40:00,5.26805,5.27271,5.26564,5.27043,74000000.0
2008-09-17 17:45:00,5.27007,5.27051,5.26045,5.2677,70000000.0
2008-09-17 17:50:00,5.26834,5.27271,5.26802,5.27271,50000000.0
2008-09-17 17:55:00,5.27432,5.27527,5.27007,5.27261,75000000.0
2008-09-17 18:00:00,5.27137,5.28509,5.27137,5.28416,68000000.0
2008-09-17 18:05:00,5.28393,5.28393,5.27767,5.27795,74000000.0
2008-09-17 18:10:00,5.27878,5.27878,5.27368,5.27508,76000000.0
2008-09-17 18:15:00,5.27386,5.27477,5.26998,5.27275,74000000.0
2008-09-17 18:20:00,5.2721,5.27291,5.26318,5.26322,85000000.0
2008-09-17 18:25:00,5.26372,5.27207,5.26286,5.26966,69000000.0
2008-09-17 18:30:00,5.27112,5.27495,5.27042,5.27495,68000000.0
2008-09-17 18:35:00,5.27341,5.27515,5.27104,5.27247,74000000.0
2008-09-17 18:40:00,5.27205,5.27272,5.2671,5.26905,72000000.0
2008-09-17 18:45:00,5.26845,5.26897,5.25871,5.26021,67000000.0
2008-09-17 18:50:00,5.26058,5.26144,5.25509,5.25573,66000000.0
2008-09-17 18:55:00,5.25433,5.26143,5.25406,5.25858,62000000.0
2008-09-17 19:00:00,5.25834,5.26092,5.25539,5.25539,70000000.0
2008-09-17 19:05:00,5.25503,5.25758,5.25459,5.25476,81000000.0
2008-09-17 19:10:00,5.25588,5.25733,5.25365,5.25367,76000000.0
2008-09-17 19:15:00,5.25376,5.25376,5.23865,5.23881,58000000.0
2008-09-17 19:20:00,5.2357,5.24,5.23158,5.23158,56000000.0
2008-09-17 19:25:00,5.23024,5.23441,5.22367,5.22367,62000000.0
2008-09-17 19:30:00,5.22387,5.22514,5.21875,5.21992,56000000.0
2008-09-17 19:35:00,5.21893,5.22817,5.21893,5.2194,64000000.0
2008-09-17 19:40:00,5.21796,5.21943,5.21006,5.2131,59000000.0
2008-09-17 19:45:00,5.21518,5.22409,5.21513,5.22167,58000000.0
2008-09-17 19:50:00,5.22036,5.22036,5.21118,5.21404,73000000.0
2008-09-17 19:55:00,5.21612,5.21829,5.21015,5.21126,65000000.0
2008-09-17 20:00:00,5.20959,5.20959,5.18995,5.19396,62000000.0
2008-09-17 20:05:00,5.19263,5.20328,5.19263,5.20137,67000000.0
2008-09-17 20:10:00,5.20217,5.20217,5.1938,5.19699,59000000.0
2008-09-17 20:15:00,5.19632,5.20126,5.19496,5.19635,55000000.0
2008-09-17 20:20:00,5.19547,5.19625,5.19199,5.19382,63000000.0
2008-09-17 20:25:00,5.1934,5.19497,5.1901,5.1931,61000000.0
2008-09-17 20:30:00,5.19363,5.19512,5.18993,5.19405,78000000.0
2008-09-17 20:35:00,5.19326,5.19665,5.19183,5.19463,76000000.0
2008-09-17 20:40:00,5.19402,5.19515,5.18801,5.19037,80000000.0
2008-09-17 20:45:00,5.19041,5.19041,5.18249,5.18334,82000000.0
2008-09-17 20:50:00,5.18345,5.18419,5.18127,5.18234,59000000.0
2008-09-17 20:55:00,5.18315,5.18321,5.17914,5.18162,58000000.0
2008-09-17 21:00:00,5.18315,5.18941,5.18189,5.18859,64000000.0
2008-09-17 21:05:00,5.18746,5.19279,5.18656,5.19259,56000000.0
2008-09-17 21:10:00,5.1927,5.19748,5.19237,5.19637,69000000.0
2008-09-17 21:15:00,5.1955,5.20157,5.1955,5.20075,71000000.0
2008-09-17 21:20:00,5.20036,5.20215,5.19607,5.19655,72000000.0
2008-09-17 21:25:00,5.19698,5.20403,5.19623,5.20355,58000000.0
2008-09-17 21:30:00,5.20418,5.20878,5.20418,5.20432,71000000.0
2008-09-17 21:35:00,5.2048,5.20805,5.20387,5.20474,68000000.0
2008-09-17 21:40:00,5.20484,5.20524,5.1978,5.20008,69000000.0
2008-09-17 21:45:00,5.19939,5.20171,5.19804,5.19903,73000000.0
2008-09-17 21:50:00,5.19965,5.20214,5.19831,5.20029,81000000.0
2008-09-17 21:55:00,5.20034,5.20073,5.18961,5.19088,77000000.0
2008-09-17 22:00:00,5.19051,5.19529,5.18975,5.18986,70000000.0
2008-09-17 22:05:00,5.19038,5.19251,5.18938,5.19209,62000000.0
2008-09-17 22:10:00,5.19151,5.19383,5.1903,5.1927,77000000.0
2008-09-17 22:15:00,5.1914,5.19367,5.19049,5.19146,61000000.0
2008-09-17 22:20:00,5.19152,5.19712,5.19035,5.19676,78000000.0
2008-09-17 22:25:00,5.19682,5.2027,5.19518,5.20031,76000000.0
2008-09-17 22:30:00,5.2026,5.2026,5.19826,5.19886,66000000.0
2008-09-17 22:35:00,5.19968,5.20136,5.19786,5.19864,79000000.0
2008-09-17 22:40:00,5.19883,5.20263,5.19869,5.19987,67000000.0
2008-09-17 22:45:00,5.20025,5.2008,5.19806,5.19967,59000000.0
2008-09-17 22:50:00,5.19963,5.20148,5.19883,5.19963,72000000.0
2008-09-17 22:55:00,5.19995,5.20158,5.19892,5.19951,62000000.0
2008-09-17 23:00:00,5.20039,5.20414,5.19918,5.20332,65000000.0
2008-09-17 23:05:00,5.20241,5.20441,5.20211,5.20411,71000000.0
2008-09-17 23:10:00,5.20586,5.20932,5.20447,5.20552,63000000.0
2008-09-17 23:15:00,5.20605,5.2097,5.20534,5.20909,54000000.0
2008-09-17 23:20:00,5.20993,5.21373,5.20956,5.21281,64000000.0
2008-09-17 23:25:00,5.21309,5.21309,5.20512,5.20704,66000000.0
2008-09-17 23:30:00,5.20634,5.21177,5.20564,5.2079,53000000.0
2008-09-17 23:35:00,5.20727,5.20811,5.20443,5.20443,62000000.0
2008-09-17 23:40:00,5.20401,5.20401,5.19612,5.19921,57000000.0
2008-09-17 23:45:00,5.1988,5.20241,5.19778,5.20202,77000000.0
2008-09-17 23:50:00,5.20368,5.2041,5.19735,5.19872,66000000.0
2008-09-17 23:55:00,5.1982,5.20122,5.198,5.20063,70000000.0
2008-09-18 00:00:00,5.20049,5.20049,5.19667,5.19667,63000000.0
2008-09-18 00:05:00,5.19712,5.19923,5.19638,5.19874,74000000.0
2008-09-18 00:10:00,5.19893,5.20005,5.19852,5.19934,53000000.0
2008-09-18 00:15:00,5.19917,5.19929,5.19504,5.19668,82000000.0
2008-09-18 00:20:00,5.19708,5.19785,5.1947,5.19632,60000000.0
2008-09-18 00:25:00,5.19642,5.19646,5.19391,5.19526,68000000.0
2008-09-18 00:30:00,5.19623,5.19623,5.1942,5.19588,71000000.0
2008-09-18 00:35:00,5.19567,5.19823,5.19537,5.19767,62000000.0
2008-09-18 00:40:00,5.19713,5.19833,5.19645,5.19683,50000000.0
2008-09-18 00:45:00,5.19675,5.19794,5.1962,5.19721,80000000.0
2008-09-18 00:50:00,5.1971,5.19836,5.19639,5.19686,68000000.0
2008-09-18 00:55:00,5.19747,5.20028,5.19621,5.19967,67000000.0
2008-09-18 01:00:00,5.19915,5.20372,5.19915,5.20348,65000000.0
2008-09-18 01:05:00,5.20288,5.20707,5.20279,5.20692,66000000.0
2008-09-18 01:10:00,5.20665,5.2075,5.20512,5.20627,69000000.0
2008-09-18 01:15:00,5.20555,5.20726,5.20517,5.20711,69000000.0
2008-09-18 01:20:00,5.2064,5.20694,5.20405,5.20527,71000000.0
2008-09-18 01:25:00,5.20389,5.2061,5.20277,5.2047,64000000.0
2008-09-18 01:30:00,5.20433,5.20512,5.19817,5.19943,59000000.0
2008-09-18 01:35:00,5.1987,5.19896,5.19581,5.1969,74000000.0
2008-09-18 01:40:00,5.19541,5.19702,5.19476,5.19661,70000000.0
2008-09-18 01:45:00,5.19628,5.20251,5.19543,5.20233,74000000.0
2008-09-18 01:50:00,5.20317,5.20447,5.20063,5.20389,73000000.0
2008-09-18 01:55:00,5.2036,5.20541,5.19508,5.19513,69000000.0
2008-09-18 02:00:00,5.1952,5.20839,5.19494,5.20097,61000000.0
2008-09-18 02:05:00,5.20029,5.20146,5.1926,5.19305,67000000.0
2008-09-18 02:10:00,5.1934,5.19636,5.19302,5.19537,68000000.0
2008-09-18 02:15:00,5.19527,5.19579,5.19273,5.19476,72000000.0
2008-09-18 02:20:00,5.19497,5.195,5.19177,5.19346,71000000.0
2008-09-18 02:25:00,5.19183,5.19189,5.18437,5.18871,68000000.0
2008-09-18 02:30:00,5.18933,5.19081,5.18442,5.185,70000000.0
2008-09-18 02:35:00,5.1843,5.1854,5.18202,5.18288,59000000.0
2008-09-18 02:40:00,5.18364,5.18364,5.17703,5.17808,63000000.0
2008-09-18 02:45:00,5.17817,5.17948,5.17717,5.17884,55000000.0
2008-09-18 02:50:00,5.1782,5.18616,5.17563,5.18455,70000000.0
2008-09-18 02:55:00,5.18668,5.18878,5.18411,5.18876,63000000.0
2008-09-18 03:00:00,5.18792,5.1944,5.1857,5.1944,66000000.0
2008-09-18 03:05:00,5.19602,5.19628,5.18991,5.19347,60000000.0
2008-09-18 03:10:00,5.19377,5.19454,5.18469,5.18625,63000000.0
2008-09-18 03:15:00,5.18549,5.1862,5.18135,5.18324,61000000.0
2008-09-18 03:20:00,5.18478,5.19376,5.18433,5.19348,80000000.0
2008-09-18 03:25:00,5.1939,5.19489,5.19124,5.19212,64000000.0
2008-09-18 03:30:00,5.19163,5.1924,5.18758,5.18859,66000000.0
2008-09-18 03:35:00,5.18691,5.18729,5.18267,5.18474,60000000.0
2008-09-18 03:40:00,5.18387,5.18969,5.18358,5.18744,65000000.0
2008-09-18 03:45:00,5.1876,5.18769,5.18535,5.18734,63000000.0
2008-09-18 03:50:00,5.18603,5.18892,5.18593,5.18765,62000000.0
2008-09-18 03:55:00,5.18745,5.19226,5.18745,5.19165,70000000.0
2008-09-18 04:00:00,5.19143,5.19218,5.18943,5.18984,76000000.0
2008-09-18 04:05:00,5.18935,5.19695,5.18935,5.19589,67000000.0
2008-09-18 04:10:00,5.19601,5.19844,5.19501,5.19612,76000000.0
2008-09-18 04:15:00,5.19615,5.1972,5.19325,5.19496,80000000.0
2008-09-18 04:20:00,5.1944,5.19651,5.19321,5.19566,62000000.0
2008-09-18 04:25:00,5.19563,5.20201,5.19506,5.20077,72000000.0
2008-09-18 04:30:00,5.20048,5.20237,5.19889,5.19981,64000000.0
2008-09-18 04:35:00,5.19912,5.20024,5.19606,5.19772,66000000.0
2008-09-18 04:40:00,5.19812,5.20089,5.19677,5.20074,65000000.0
2008-09-18 04:45:00,5.19986,5.2018,5.19811,5.19931,66000000.0
2008-09-18 04:50:00,5.19884,5.19926,5.1935,5.1935,60000000.0
2008-09-18 04:55:00,5.19361,5.19579,5.19254,5.19548,68000000.0
2008-09-18 05:00:00,5.19515,5.19708,5.19433,5.19648,64000000.0
2008-09-18 05:05:00,5.19604,5.19673,5.19501,5.19551,70000000.0
2008-09-18 05:10:00,5.19505,5.19531,5.19248,5.19389,68000000.0
2008-09-18 05:15:00,5.1937,5.198,5.19323,5.19796,63000000.0
2008-09-18 05:20:00,5.19788,5.19915,5.19387,5.19465,56000000.0
2008-09-18 05:25:00,5.1935,5.1935,5.18527,5.18745,60000000.0
2008-09-18 05:30:00,5.18724,5.19143,5.18724,5.18904,63000000.0
2008-09-18 05:35:00,5.18929,5.19072,5.18717,5.18821,69000000.0
2008-09-18 05:40:00,5.18839,5.18928,5.18446,5.18928,69000000.0
2008-09-18 05:45:00,5.18922,5.19265,5.18844,5.19221,64000000.0
2008-09-18 05:50:00,5.19105,5.19274,5.18931,5.1912,67000000.0
2008-09-18 05:55:00,5.1905,5.1916,5.18734,5.18862,79000000.0
2008-09-18 06:00:00,5.18824,5.19112,5.18799,5.1904,72000000.0
2008-09-18 06:05:00,5.19131,5.19179,5.18726,5.18861,62000000.0
2008-09-18 06:10:00,5.1879,5.1893,5.18541,5.18878,62000000.0
2008-09-18 06:15:00,5.18921,5.18965,5.18778,5.18782,65000000.0
2008-09-18 06:20:00,5.18685,5.19059,5.18644,5.18962,88000000.0
2008-09-18 06:25:00,5.18841,5.19253,5.18828,5.1923,59000000.0
2008-09-18 06:30:00,5.19309,5.1941,5.19224,5.19271,58000000.0
2008-09-18 06:35:00,5.19308,5.19643,5.19262,5.1957,52000000.0
2008-09-18 06:40:00,5.19513,5.1983,5.19477,5.19634,68000000.0
2008-09-18 06:45:00,5.19619,5.1974,5.19434,5.19695,62000000.0
2008-09-18 06:50:00,5.19685,5.19771,5.19349,5.19402,66000000.0
2008-09-18 06:55:00,5.19422,5.19469,5.19016,5.19039,72000000.0
2008-09-18 07:00:00,5.19184,5.19347,5.19022,5.19114,65000000.0
2008-09-18 07:05:00,5.1909,5.19174,5.18715,5.18768,62000000.0
2008-09-18 07:10:00,5.18757,5.18853,5.18561,5.18763,67000000.0
2008-09-18 07:15:00,5.18635,5.1885,5.1843,5.1843,89000000.0
2008-09-18 07:20:00,5.18492,5.18541,5.18226,5.18283,70000000.0
2008-09-18 07:25:00,5.18099,5.18222,5.17866,5.18109,59000000.0
2008-09-18 07:30:00,5.18136,5.18752,5.18136,5.18723,63000000.0
2008-09-18 07:35:00,5.18715,5.19009,5.18511,5.18629,65000000.0
2008-09-18 07:40:00,5.18585,5.18783,5.18473,5.18544,64000000.0
2008-09-18 07:45:00,5.1858,5.1868,5.18288,5.18501,66000000.0
2008-09-18 07:50:00,5.18431,5.18537,5.17985,5.18197,65000000.0
2008-09-18 07:55:00,5.18301,5.18824,5.18222,5.18749,67000000.0
2008-09-18 08:00:00,5.18916,5.1893,5.18527,5.18708,68000000.0
2008-09-18 08:05:00,5.18759,5.18834,5.17931,5.18344,71000000.0
2008-09-18 08:10:00,5.18456,5.18653,5.18274,5.18453,70000000.0
2008-09-18 08:15:00,5.18524,5.19059,5.18397,5.19004,70000000.0
2008-09-18 08:20:00,5.18991,5.19339,5.18826,5.19033,63000000.0
2008-09-18 08:25:00,5.19227,5.19838,5.19103,5.19429,66000000.0
2008-09-18 08:30:00,5.19409,5.19764,5.19294,5.19692,62000000.0
2008-09-18 08:35:00,5.19686,5.20546,5.1959,5.20339,72000000.0
2008-09-18 08:40:00,5.20256,5.20418,5.19548,5.19673,61000000.0
2008-09-18 08:45:00,5.19666,5.19911,5.19476,5.19797,68000000.0
2008-09-18 08:50:00,5.19868,5.20319,5.19732,5.19805,76000000.0
2008-09-18 08:55:00,5.19914,5.19923,5.19496,5.1974,70000000.0
2008-09-18 09:00:00,5.19478,5.21471,5.19191,5.20114,71000000.0
2008-09-18 09:05:00,5.20022,5.21586,5.19925,5.20911,63000000.0
2008-09-18 09:10:00,5.20913,5.21544,5.20618,5.20812,66000000.0
2008-09-18 09:15:00,5.20858,5.215,5.20582,5.21178,67000000.0
2008-09-18 09:20:00,5.21249,5.21371,5.20635,5.21087,76000000.0
2008-09-18 09:25:00,5.21011,5.21343,5.19656,5.20128,65000000.0
2008-09-18 09:30:00,5.20352,5.20762,5.202,5.20462,67000000.0
2008-09-18 09:35:00,5.20402,5.20402,5.19269,5.195,63000000.0
2008-09-18 09:40:00,5.19696,5.20232,5.1953,5.19779,61000000.0
2008-09-18 09:45:00,5.19719,5.19838,5.18627,5.19642,58000000.0
2008-09-18 09:50:00,5.1969,5.20127,5.1961,5.19733,73000000.0
2008-09-18 09:55:00,5.19749,5.19972,5.18565,5.19654,72000000.0
2008-09-18 10:00:00,5.19713,5.20058,5.19637,5.19896,66000000.0
2008-09-18 10:05:00,5.19911,5.19953,5.19346,5.1969,86000000.0
2008-09-18 10:10:00,5.19417,5.19576,5.18767,5.19126,60000000.0
2008-09-18 10:15:00,5.19134,5.19386,5.18269,5.18447,76000000.0
2008-09-18 10:20:00,5.18129,5.18129,5.17329,5.17765,64000000.0
2008-09-18 10:25:00,5.17819,5.17819,5.16885,5.17075,63000000.0
2008-09-18 10:30:00,5.17128,5.17377,5.16565,5.16748,62000000.0
2008-09-18 10:35:00,5.16832,5.17061,5.16531,5.16867,55000000.0
2008-09-18 10:40:00,5.16721,5.17762,5.16721,5.17537,71000000.0
2008-09-18 10:45:00,5.17468,5.17808,5.172,5.17808,57000000.0
2008-09-18 10:50:00,5.17631,5.17767,5.17315,5.17737,73000000.0
2008-09-18 10:55:00,5.17822,5.17959,5.17117,5.17418,62000000.0
2008-09-18 11:00:00,5.17273,5.17932,5.17273,5.17932,52000000.0
2008-09-18 11:05:00,5.17928,5.17928,5.17053,5.17135,66000000.0
2008-09-18 11:10:00,5.17186,5.17186,5.16393,5.16483,59000000.0
2008-09-18 11:15:00,5.16646,5.16722,5.16287,5.16429,86000000.0
2008-09-18 11:20:00,5.16557,5.16788,5.16395,5.16587,78000000.0
2008-09-18 11:25:00,5.16507,5.16507,5.16039,5.16235,53000000.0
2008-09-18 11:30:00,5.16179,5.16407,5.16136,5.16307,51000000.0
2008-09-18 11:35:00,5.1626,5.16675,5.16244,5.16545,65000000.0
2008-09-18 11:40:00,5.16356,5.16723,5.16194,5.16303,66000000.0
2008-09-18 11:45:00,5.16207,5.16338,5.15721,5.15973,64000000.0
2008-09-18 11:50:00,5.15949,5.15957,5.14955,5.15145,70000000.0
2008-09-18 11:55:00,5.15057,5.15256,5.14546,5.14738,61000000.0
2008-09-18 12:00:00,5.14865,5.15043,5.1442,5.14541,74000000.0
2008-09-18 12:05:00,5.14487,5.14518,5.12508,5.12508,75000000.0
2008-09-18 12:10:00,5.12538,5.13412,5.1245,5.13065,81000000.0
2008-09-18 12:15:00,5.13201,5.13993,5.13049,5.13993,62000000.0
2008-09-18 12:20:00,5.14101,5.14244,5.13491,5.13655,52000000.0
2008-09-18 12:25:00,5.1367,5.13748,5.13192,5.13381,68000000.0
2008-09-18 12:30:00,5.13359,5.14388,5.13319,5.14142,71000000.0
2008-09-18 12:35:00,5.14113,5.14317,5.13445,5.14157,59000000.0
2008-09-18 12:40:00,5.14284,5.14284,5.13267,5.13561,68000000.0
2008-09-18 12:45:00,5.13856,5.14169,5.1338,5.14169,61000000.0
2008-09-18 12:50:00,5.13781,5.14009,5.13497,5.13723,68000000.0
2008-09-18 12:55:00,5.13759,5.14353,5.13541,5.14353,76000000.0
2008-09-18 13:00:00,5.14231,5.14379,5.14015,5.14265,71000000.0
2008-09-18 13:05:00,5.14241,5.14682,5.14152,5.14591,60000000.0
2008-09-18 13:10:00,5.14428,5.14944,5.13693,5.14833,56000000.0
2008-09-18 13:15:00,5.14902,5.15133,5.14616,5.1474,77000000.0
2008-09-18 13:20:00,5.14881,5.14891,5.13792,5.14461,63000000.0
2008-09-18 13:25:00,5.1449,5.14624,5.14189,5.14364,60000000.0
2008-09-18 13:30:00,5.14458,5.14601,5.14333,5.14485,65000000.0
2008-09-18 13:35:00,5.14487,5.14687,5.14344,5.14643,52000000.0
2008-09-18 13:40:00,5.14632,5.14966,5.14361,5.14827,76000000.0
2008-09-18 13:45:00,5.14854,5.14926,5.14596,5.14803,56000000.0
2008-09-18 13:50:00,5.14603,5.1488,5.14569,5.14786,60000000.0
2008-09-18 13:55:00,5.14636,5.15016,5.14566,5.14993,72000000.0
2008-09-18 14:00:00,5.14957,5.14957,5.14108,5.14375,59000000.0
2008-09-18 14:05:00,5.1425,5.14451,5.14013,5.14202,58000000.0
2008-09-18 14:10:00,5.14274,5.14274,5.13786,5.13958,64000000.0
2008-09-18 14:15:00,5.13787,5.14018,5.1358,5.1376,55000000.0
2008-09-18 14:20:00,5.13697,5.14172,5.13607,5.13882,65000000.0
2008-09-18 14:25:00,5.13678,5.14006,5.13505,5.13851,55000000.0
2008-09-18 14:30:00,5.13764,5.14549,5.13685,5.14329,62000000.0
2008-09-18 14:35:00,5.14413,5.156,5.14373,5.15151,78000000.0
2008-09-18 14:40:00,5.15308,5.15345,5.14489,5.14741,63000000.0
2008-09-18 14:45:00,5.14569,5.15101,5.14541,5.14994,79000000.0
2008-09-18 14:50:00,5.14833,5.14957,5.14409,5.14847,77000000.0
2008-09-18 14:55:00,5.14654,5.15985,5.14537,5.15911,81000000.0
2008-09-18 15:00:00,5.15883,5.15897,5.15303,5.15489,62000000.0
2008-09-18 15:05:00,5.15471,5.15836,5.15372,5.15551,66000000.0
2008-09-18 15:10:00,5.15546,5.16133,5.15489,5.15645,65000000.0
2008-09-18 15:15:00,5.15966,5.16577,5.15693,5.16222,70000000.0
2008-09-18 15:20:00,5.16212,5.16591,5.16072,5.16313,64000000.0
2008-09-18 15:25:00,5.16233,5.16786,5.16016,5.16721,61000000.0
2008-09-18 15:30:00,5.16847,5.17708,5.16696,5.17708,57000000.0
2008-09-18 15:35:00,5.17621,5.17674,5.17215,5.17316,70000000.0
2008-09-18 15:40:00,5.17339,5.17498,5.17039,5.17082,56000000.0
2008-09-18 15:45:00,5.17179,5.17945,5.16913,5.17945,63000000.0
2008-09-18 15:50:00,5.17959,5.18934,5.17761,5.18296,61000000.0
2008-09-18 15:55:00,5.18436,5.18847,5.18129,5.18135,63000000.0
2008-09-18 16:00:00,5.18197,5.18322,5.17871,5.18256,52000000.0
2008-09-18 16:05:00,5.18128,5.18891,5.18128,5.18642,68000000.0
2008-09-18 16:10:00,5.18418,5.18607,5.18258,5.18595,62000000.0
2008-09-18 16:15:00,5.18556,5.191,5.18382,5.18796,64000000.0
2008-09-18 16:20:00,5.18593,5.18942,5.18093,5.18353,60000000.0
2008-09-18 16:25:00,5.18285,5.18867,5.1826,5.1874,74000000.0
2008-09-18 16:30:00,5.18913,5.19224,5.18282,5.19224,64000000.0
2008-09-18 16:35:00,5.19201,5.19289,5.18401,5.18741,76000000.0
2008-09-18 16:40:00,5.18623,5.18704,5.18081,5.18265,63000000.0
2008-09-18 16:45:00,5.18187,5.1845,5.17511,5.18207,67000000.0
2008-09-18 16:50:00,5.17679,5.18018,5.1745,5.17767,71000000.0
2008-09-18 16:55:00,5.1764,5.18564,5.1735,5.18272,61000000.0
2008-09-18 17:00:00,5.18422,5.18437,5.17622,5.17697,49000000.0
2008-09-18 17:05:00,5.17618,5.17751,5.17163,5.17708,72000000.0
2008-09-18 17:10:00,5.17643,5.17682,5.16997,5.17202,55000000.0
2008-09-18 17:15:00,5.17146,5.18182,5.17048,5.18152,62000000.0
2008-09-18 17:20:00,5.17973,5.18242,5.17762,5.18117,72000000.0
2008-09-18 17:25:00,5.17989,5.18113,5.17541,5.17771,57000000.0
2008-09-18 17:30:00,5.18029,5.18338,5.17676,5.17723,60000000.0
2008-09-18 17:35:00,5.17851,5.18355,5.176,5.18224,60000000.0
2008-09-18 17:40:00,5.18291,5.18513,5.1794,5.1837,74000000.0
2008-09-18 17:45:00,5.18276,5.1851,5.18038,5.18256,70000000.0
2008-09-18 17:50:00,5.18408,5.18688,5.18149,5.18515,50000000.0
2008-09-18 17:55:00,5.18364,5.1848,5.17837,5.17974,75000000.0
2008-09-18 18:00:00,5.18151,5.18151,5.17746,5.18086,68000000.0
2008-09-18 18:05:00,5.1808,5.18503,5.18012,5.18503,74000000.0
2008-09-18 18:10:00,5.18484,5.18751,5.18259,5.18482,76000000.0
2008-09-18 18:15:00,5.18441,5.1846,5.17914,5.18053,74000000.0
2008-09-18 18:20:00,5.18008,5.18088,5.17477,5.17664,85000000.0
2008-09-18 18:25:00,5.17818,5.17963,5.1768,5.17924,69000000.0
2008-09-18 18:30:00,5.17762,5.17969,5.1772,5.17755,68000000.0
2008-09-18 18:35:00,5.17932,5.17999,5.17747,5.17864,74000000.0
2008-09-18 18:40:00,5.17862,5.17892,5.1673,5.17273,72000000.0
2008-09-18 18:45:00,5.17177,5.17375,5.16398,5.16479,67000000.0
2008-09-18 18:50:00,5.16635,5.1665,5.15355,5.1574,66000000.0
2008-09-18 18:55:00,5.15712,5.16084,5.15585,5.16073,62000000.0
2008-09-18 19:00:00,5.16096,5.16106,5.15445,5.15523,70000000.0
2008-09-18 19:05:00,5.15507,5.17142,5.1531,5.16776,81000000.0
2008-09-18 19:10:00,5.16678,5.16762,5.16202,5.16412,76000000.0
2008-09-18 19:15:00,5.16294,5.16563,5.15957,5.16561,58000000.0
2008-09-18 19:20:00,5.16536,5.16992,5.16384,5.16791,56000000.0
2008-09-18 19:25:00,5.16664,5.16781,5.16219,5.16326,62000000.0
2008-09-18 19:30:00,5.16205,5.16626,5.16016,5.16477,56000000.0
2008-09-18 19:35:00,5.1651,5.17184,5.16357,5.16868,64000000.0
2008-09-18 19:40:00,5.16833,5.17726,5.16765,5.17456,59000000.0
2008-09-18 19:45:00,5.17497,5.1751,5.16955,5.17057,58000000.0
2008-09-18 19:50:00,5.17028,5.17438,5.16964,5.17342,73000000.0
2008-09-18 19:55:00,5.17443,5.17502,5.17193,5.17449,65000000.0
2008-09-18 20:00:00,5.17514,5.18032,5.17356,5.18015,62000000.0
2008-09-18 20:05:00,5.17966,5.17972,5.17595,5.17618,67000000.0
2008-09-18 20:10:00,5.17718,5.17902,5.1762,5.17799,59000000.0
2008-09-18 20:15:00,5.177,5.18016,5.17618,5.17915,55000000.0
2008-09-18 20:20:00,5.18014,5.18226,5.17813,5.18022,63000000.0
2008-09-18 20:25:00,5.18152,5.18203,5.17732,5.17908,61000000.0
2008-09-18 20:30:00,5.17764,5.18003,5.17685,5.17997,78000000.0
2008-09-18 20:35:00,5.17925,5.18614,5.17826,5.18614,76000000.0
2008-09-18 20:40:00,5.18635,5.18746,5.18115,5.18431,80000000.0
2008-09-18 20:45:00,5.18336,5.18597,5.18262,5.18464,82000000.0
2008-09-18 20:50:00,5.18445,5.18919,5.18434,5.18892,59000000.0
2008-09-18 20:55:00,5.18799,5.18977,5.18434,5.18525,58000000.0
2008-09-18 21:00:00,5.18499,5.18513,5.17803,5.17965,64000000.0
2008-09-18 21:05:00,5.1792,5.20442,5.1792,5.19612,56000000.0
2008-09-18 21:10:00,5.19532,5.20307,5.19532,5.20189,69000000.0
2008-09-18 21:15:00,5.20289,5.21415,5.20185,5.20713,71000000.0
2008-09-18 21:20:00,5.20658,5.21009,5.20393,5.20561,72000000.0
2008-09-18 21:25:00,5.20444,5.2123,5.20386,5.20994,58000000.0
2008-09-18 21:30:00,5.2099,5.21029,5.20628,5.20675,71000000.0
2008-09-18 21:35:00,5.20752,5.21421,5.20614,5.21272,68000000.0
2008-09-18 21:40:00,5.21209,5.21209,5.20757,5.20939,69000000.0
2008-09-18 21:45:00,5.20959,5.21045,5.20663,5.20983,73000000.0
2008-09-18 21:50:00,5.20946,5.21004,5.2053,5.20908,81000000.0
2008-09-18 21:55:00,5.20818,5.21283,5.20737,5.20809,77000000.0
2008-09-18 22:00:00,5.20776,5.20839,5.19979,5.20196,70000000.0
2008-09-18 22:05:00,5.20108,5.20133,5.19718,5.19874,62000000.0
2008-09-18 22:10:00,5.19729,5.19823,5.19248,5.19513,77000000.0
2008-09-18 22:15:00,5.19521,5.19617,5.19246,5.19312,61000000.0
2008-09-18 22:20:00,5.19267,5.194,5.18777,5.19045,78000000.0
2008-09-18 22:25:00,5.19056,5.19335,5.1896,5.1924,76000000.0
2008-09-18 22:30:00,5.19252,5.19358,5.18961,5.18968,66000000.0
2008-09-18 22:35:00,5.1902,5.19062,5.1861,5.18745,79000000.0
2008-09-18 22:40:00,5.18778,5.19187,5.18639,5.19118,67000000.0
2008-09-18 22:45:00,5.19131,5.19336,5.19026,5.19233,59000000.0
2008-09-18 22:50:00,5.19236,5.19363,5.19104,5.19277,72000000.0
2008-09-18 22:55:00,5.19192,5.1941,5.19141,5.19373,62000000.0
2008-09-18 23:00:00,5.19165,5.19407,5.19165,5.19257,65000000.0
2008-09-18 23:05:00,5.19312,5.19429,5.19261,5.19315,71000000.0
2008-09-18 23:10:00,5.19397,5.19517,5.19208,5.19435,63000000.0
2008-09-18 23:15:00,5.19475,5.19633,5.19416,5.19586,54000000.0
2008-09-18 23:20:00,5.19638,5.20147,5.19638,5.19961,64000000.0
2008-09-18 23:25:00,5.20132,5.20368,5.2001,5.20318,66000000.0
2008-09-18 23:30:00,5.20405,5.20585,5.20026,5.20221,53000000.0
2008-09-18 23:35:00,5.20264,5.20395,5.20002,5.20233,62000000.0
2008-09-18 23:40:00,5.20238,5.20358,5.20094,5.20358,57000000.0
2008-09-18 23:45:00,5.20407,5.20413,5.19948,5.20022,77000000.0
2008-09-18 23:50:00,5.20067,5.20184,5.19963,5.20085,66000000.0
2008-09-18 23:55:00,5.20105,5.2024,5.19968,5.20066,70000000.0
2008-09-19 00:00:00,5.2009,5.20121,5.19908,5.19963,63000000.0
2008-09-19 00:05:00,5.19852,5.2003,5.19852,5.19944,74000000.0
2008-09-19 00:10:00,5.19951,5.19951,5.1969,5.19812,53000000.0
2008-09-19 00:15:00,5.19762,5.19911,5.19611,5.19807,82000000.0
2008-09-19 00:20:00,5.19699,5.19906,5.19699,5.19843,60000000.0
2008-09-19 00:25:00,5.19834,5.19901,5.19729,5.19771,68000000.0
2008-09-19 00:30:00,5.19879,5.20168,5.19792,5.20168,71000000.0
2008-09-19 00:35:00,5.20103,5.20518,5.19991,5.20505,62000000.0
2008-09-19 00:40:00,5.20601,5.20838,5.20508,5.20754,50000000.0
2008-09-19 00:45:00,5.2076,5.2076,5.20123,5.20123,80000000.0
2008-09-19 00:50:00,5.20231,5.20544,5.20072,5.20526,68000000.0
2008-09-19 00:55:00,5.20616,5.21053,5.20562,5.20961,67000000.0
2008-09-19 01:00:00,5.20937,5.21032,5.20777,5.20793,65000000.0
2008-09-19 01:05:00,5.20881,5.20881,5.20638,5.20721,66000000.0
2008-09-19 01:10:00,5.20726,5.20764,5.20302,5.20302,69000000.0
2008-09-19 01:15:00,5.20413,5.20533,5.20314,5.20533,69000000.0
2008-09-19 01:20:00,5.20518,5.20581,5.20066,5.20172,71000000.0
2008-09-19 01:25:00,5.20129,5.20217,5.19852,5.19973,64000000.0
2008-09-19 01:30:00,5.19882,5.20254,5.19781,5.20218,59000000.0
2008-09-19 01:35:00,5.20215,5.20761,5.201,5.20704,74000000.0
2008-09-19 01:40:00,5.20746,5.21084,5.20675,5.21061,70000000.0
2008-09-19 01:45:00,5.21127,5.21529,5.20951,5.21433,74000000.0
2008-09-19 01:50:00,5.21439,5.21615,5.21215,5.21466,73000000.0
2008-09-19 01:55:00,5.21465,5.215,5.20801,5.20929,69000000.0
2008-09-19 02:00:00,5.20945,5.21409,5.20862,5.21251,61000000.0
2008-09-19 02:05:00,5.21319,5.21319,5.21032,5.21119,67000000.0
2008-09-19 02:10:00,5.2119,5.21296,5.21009,5.21149,68000000.0
2008-09-19 02:15:00,5.21177,5.21318,5.21064,5.21283,72000000.0
2008-09-19 02:20:00,5.21361,5.22615,5.21249,5.22448,71000000.0
2008-09-19 02:25:00,5.22466,5.23457,5.2232,5.23386,68000000.0
2008-09-19 02:30:00,5.23302,5.24183,5.233,5.23641,70000000.0
2008-09-19 02:35:00,5.23633,5.23644,5.22914,5.23066,59000000.0
2008-09-19 02:40:00,5.2321,5.23244,5.22853,5.23059,63000000.0
2008-09-19 02:45:00,5.22929,5.23036,5.22578,5.22695,55000000.0
2008-09-19 02:50:00,5.22638,5.22923,5.22423,5.22816,70000000.0
2008-09-19 02:55:00,5.22774,5.2368,5.22467,5.23363,63000000.0
2008-09-19 03:00:00,5.23424,5.23507,5.2285,5.23291,66000000.0
2008-09-19 03:05:00,5.23433,5.24275,5.23352,5.23838,60000000.0
2008-09-19 03:10:00,5.23684,5.24083,5.23614,5.24013,63000000.0
2008-09-19 03:15:00,5.2394,5.24001,5.23625,5.23753,61000000.0
2008-09-19 03:20:00,5.23592,5.23735,5.23312,5.23433,80000000.0
2008-09-19 03:25:00,5.23327,5.23494,5.2316,5.23208,64000000.0
2008-09-19 03:30:00,5.23195,5.23231,5.22833,5.23019,66000000.0
2008-09-19 03:35:00,5.23131,5.2318,5.22815,5.22905,60000000.0
2008-09-19 03:40:00,5.22899,5.22978,5.2276,5.2286,65000000.0
2008-09-19 03:45:00,5.22885,5.22964,5.22417,5.2252,63000000.0
2008-09-19 03:50:00,5.22482,5.22775,5.22482,5.22657,62000000.0
2008-09-19 03:55:00,5.22607,5.23169,5.22539,5.23071,70000000.0
2008-09-19 04:00:00,5.2302,5.23628,5.22949,5.23628,76000000.0
2008-09-19 04:05:00,5.23654,5.2384,5.2356,5.23769,67000000.0
2008-09-19 04:10:00,5.23817,5.23819,5.2342,5.23617,76000000.0
2008-09-19 04:15:00,5.23575,5.23686,5.23379,5.23513,80000000.0
2008-09-19 04:20:00,5.23413,5.23728,5.23372,5.23639,62000000.0
2008-09-19 04:25:00,5.23691,5.24782,5.23597,5.24659,72000000.0
2008-09-19 04:30:00,5.24566,5.24874,5.24134,5.24669,64000000.0
2008-09-19 04:35:00,5.24598,5.24767,5.24469,5.24545,66000000.0
2008-09-19 04:40:00,5.24449,5.2458,5.23967,5.24093,65000000.0
2008-09-19 04:45:00,5.24016,5.2486,5.23915,5.24495,66000000.0
2008-09-19 04:50:00,5.24453,5.24456,5.23823,5.23923,60000000.0
2008-09-19 04:55:00,5.24026,5.24104,5.23766,5.23884,68000000.0
2008-09-19 05:00:00,5.23885,5.23925,5.23668,5.23744,64000000.0
2008-09-19 05:05:00,5.23807,5.24238,5.23713,5.2415,70000000.0
2008-09-19 05:10:00,5.24231,5.24418,5.24116,5.24324,68000000.0
2008-09-19 05:15:00,5.24358,5.24593,5.24358,5.24498,63000000.0
2008-09-19 05:20:00,5.244,5.25015,5.244,5.24943,56000000.0
2008-09-19 05:25:00,5.24969,5.25001,5.24634,5.24753,60000000.0
2008-09-19 05:30:00,5.24739,5.2483,5.24616,5.24728,63000000.0
2008-09-19 05:35:00,5.24761,5.24831,5.24539,5.24659,69000000.0
2008-09-19 05:40:00,5.2459,5.24713,5.24524,5.24654,69000000.0
2008-09-19 05:45:00,5.24559,5.246,5.24409,5.24444,64000000.0
2008-09-19 05:50:00,5.24527,5.24527,5.24213,5.24224,67000000.0
2008-09-19 05:55:00,5.24198,5.24383,5.24145,5.24145,79000000.0
2008-09-19 06:00:00,5.24295,5.24295,5.23902,5.24019,72000000.0
2008-09-19 06:05:00,5.24012,5.24396,5.23932,5.24286,62000000.0
2008-09-19 06:10:00,5.24271,5.24728,5.24129,5.24713,62000000.0
2008-09-19 06:15:00,5.2473,5.25367,5.24688,5.25296,65000000.0
2008-09-19 06:20:00,5.25278,5.25314,5.24802,5.24955,88000000.0
2008-09-19 06:25:00,5.24996,5.25014,5.24804,5.24852,59000000.0
2008-09-19 06:30:00,5.2489,5.25262,5.24802,5.25162,58000000.0
2008-09-19 06:35:00,5.25241,5.25778,5.25081,5.25665,52000000.0
2008-09-19 06:40:00,5.25638,5.25835,5.25377,5.25591,68000000.0
2008-09-19 06:45:00,5.25524,5.25524,5.25221,5.25221,62000000.0
2008-09-19 06:50:00,5.25393,5.25393,5.25116,5.25164,66000000.0
2008-09-19 06:55:00,5.25215,5.255,5.2509,5.25419,72000000.0
2008-09-19 07:00:00,5.25309,5.25781,5.25188,5.25781,65000000.0
2008-09-19 07:05:00,5.25773,5.26239,5.2568,5.26184,62000000.0
2008-09-19 07:10:00,5.26114,5.26295,5.25742,5.25742,67000000.0
2008-09-19 07:15:00,5.25698,5.25748,5.25448,5.25586,89000000.0
2008-09-19 07:20:00,5.25381,5.25556,5.25326,5.25459,70000000.0
2008-09-19 07:25:00,5.25386,5.25614,5.25343,5.25614,59000000.0
2008-09-19 07:30:00,5.25658,5.25797,5.25589,5.25769,63000000.0
2008-09-19 07:35:00,5.25812,5.25812,5.25323,5.25471,65000000.0
2008-09-19 07:40:00,5.25322,5.25428,5.25166,5.25216,64000000.0
2008-09-19 07:45:00,5.25188,5.25292,5.24894,5.24996,66000000.0
2008-09-19 07:50:00,5.25142,5.25149,5.2471,5.24804,65000000.0
2008-09-19 07:55:00,5.24812,5.24855,5.23903,5.23974,67000000.0
2008-09-19 08:00:00,5.23914,5.24528,5.23784,5.2452,68000000.0
2008-09-19 08:05:00,5.24401,5.24472,5.23361,5.23361,71000000.0
2008-09-19 08:10:00,5.23363,5.23372,5.2263,5.23003,70000000.0
2008-09-19 08:15:00,5.23017,5.23261,5.22531,5.2265,70000000.0
2008-09-19 08:20:00,5.22823,5.23444,5.22635,5.23099,63000000.0
2008-09-19 08:25:00,5.23126,5.23952,5.22943,5.23952,66000000.0
2008-09-19 08:30:00,5.24093,5.24111,5.23303,5.23303,62000000.0
2008-09-19 08:35:00,5.23373,5.23482,5.2305,5.23157,72000000.0
2008-09-19 08:40:00,5.23186,5.23267,5.22758,5.22788,61000000.0
2008-09-19 08:45:00,5.22769,5.23039,5.22648,5.2273,68000000.0
2008-09-19 08:50:00,5.2279,5.23252,5.22646,5.22811,76000000.0
2008-09-19 08:55:00,5.22976,5.23721,5.22805,5.23621,70000000.0
2008-09-19 09:00:00,5.23652,5.24203,5.23606,5.23794,71000000.0
2008-09-19 09:05:00,5.23835,5.24196,5.23629,5.2375,63000000.0
2008-09-19 09:10:00,5.23803,5.24091,5.23259,5.24091,66000000.0
2008-09-19 09:15:00,5.24119,5.2491,5.23592,5.24521,67000000.0
2008-09-19 09:20:00,5.24954,5.25322,5.24781,5.24894,76000000.0
2008-09-19 09:25:00,5.24908,5.24938,5.24249,5.24369,65000000.0
2008-09-19 09:30:00,5.24436,5.24543,5.24193,5.24446,67000000.0
2008-09-19 09:35:00,5.24427,5.24797,5.23923,5.23923,63000000.0
2008-09-19 09:40:00,5.24017,5.24225,5.23537,5.23635,61000000.0
2008-09-19 09:45:00,5.23757,5.23774,5.23063,5.23536,58000000.0
2008-09-19 09:50:00,5.23669,5.24127,5.23378,5.23606,73000000.0
2008-09-19 09:55:00,5.23614,5.24395,5.2356,5.24395,72000000.0
2008-09-19 10:00:00,5.24387,5.24722,5.23959,5.24365,66000000.0
2008-09-19 10:05:00,5.24402,5.24639,5.24322,5.24638,86000000.0
2008-09-19 10:10:00,5.24614,5.24761,5.24406,5.24406,60000000.0
2008-09-19 10:15:00,5.24374,5.25272,5.24374,5.25272,76000000.0
2008-09-19 10:20:00,5.25468,5.26132,5.2531,5.26033,64000000.0
2008-09-19 10:25:00,5.26146,5.26561,5.25979,5.26159,63000000.0
2008-09-19 10:30:00,5.2599,5.26006,5.25174,5.25854,62000000.0
2008-09-19 10:35:00,5.25876,5.25965,5.24839,5.25245,55000000.0
2008-09-19 10:40:00,5.25191,5.25453,5.24851,5.2516,71000000.0
2008-09-19 10:45:00,5.25208,5.2525,5.24855,5.24973,57000000.0
2008-09-19 10:50:00,5.24981,5.25447,5.24907,5.25359,73000000.0
2008-09-19 10:55:00,5.25399,5.25532,5.24843,5.24991,62000000.0
2008-09-19 11:00:00,5.24775,5.25144,5.24549,5.2502,52000000.0
2008-09-19 11:05:00,5.25027,5.25029,5.24494,5.24562,66000000.0
2008-09-19 11:10:00,5.2465,5.24996,5.2455,5.24938,59000000.0
2008-09-19 11:15:00,5.24765,5.25641,5.24575,5.25357,86000000.0
2008-09-19 11:20:00,5.25414,5.25451,5.24232,5.24824,78000000.0
2008-09-19 11:25:00,5.24981,5.25021,5.2416,5.24178,53000000.0
2008-09-19 11:30:00,5.24281,5.24358,5.23849,5.24091,51000000.0
2008-09-19 11:35:00,5.23997,5.24053,5.2357,5.23671,65000000.0
2008-09-19 11:40:00,5.23687,5.2391,5.23458,5.23879,66000000.0
2008-09-19 11:45:00,5.23899,5.24327,5.23687,5.24252,64000000.0
2008-09-19 11:50:00,5.24227,5.24227,5.23813,5.24127,70000000.0
2008-09-19 11:55:00,5.24106,5.24276,5.23958,5.24022,61000000.0
2008-09-19 12:00:00,5.24133,5.2479,5.24106,5.24621,74000000.0
2008-09-19 12:05:00,5.24698,5.24723,5.24302,5.24352,75000000.0
2008-09-19 12:10:00,5.24381,5.24654,5.24147,5.24447,81000000.0
2008-09-19 12:15:00,5.24548,5.24548,5.24145,5.24186,62000000.0
2008-09-19 12:20:00,5.24153,5.24308,5.24023,5.24266,52000000.0
2008-09-19 12:25:00,5.24131,5.24662,5.24131,5.24614,68000000.0
2008-09-19 12:30:00,5.24417,5.24623,5.24073,5.24344,71000000.0
2008-09-19 12:35:00,5.24472,5.24626,5.24221,5.24324,59000000.0
2008-09-19 12:40:00,5.2441,5.24791,5.24351,5.24728,68000000.0
2008-09-19 12:45:00,5.24622,5.24671,5.24349,5.24561,61000000.0
2008-09-19 12:50:00,5.24514,5.24572,5.2428,5.24403,68000000.0
2008-09-19 12:55:00,5.2436,5.24533,5.23834,5.23891,76000000.0
2008-09-19 13:00:00,5.23842,5.23955,5.23007,5.23007,71000000.0
2008-09-19 13:05:00,5.23052,5.23202,5.225,5.22869,60000000.0
2008-09-19 13:10:00,5.22939,5.23502,5.22905,5.23502,56000000.0
2008-09-19 13:15:00,5.23468,5.23701,5.23403,5.23666,77000000.0
2008-09-19 13:20:00,5.23739,5.24187,5.23462,5.24132,63000000.0
2008-09-19 13:25:00,5.2405,5.24142,5.2384,5.23913,60000000.0
2008-09-19 13:30:00,5.23945,5.2462,5.23724,5.24084,65000000.0
2008-09-19 13:35:00,5.24063,5.24587,5.23954,5.24533,52000000.0
2008-09-19 13:40:00,5.24608,5.24659,5.24178,5.2462,76000000.0
2008-09-19 13:45:00,5.24597,5.24921,5.24374,5.24654,56000000.0
2008-09-19 13:50:00,5.24614,5.24614,5.23765,5.23827,60000000.0
2008-09-19 13:55:00,5.23804,5.24193,5.23804,5.24109,72000000.0
2008-09-19 14:00:00,5.24057,5.24212,5.23179,5.2324,59000000.0
2008-09-19 14:05:00,5.23286,5.23286,5.22809,5.23094,58000000.0
2008-09-19 14:10:00,5.23035,5.23457,5.22976,5.2333,64000000.0
2008-09-19 14:15:00,5.23371,5.23531,5.23125,5.23221,55000000.0
2008-09-19 14:20:00,5.23255,5.23336,5.22901,5.23235,65000000.0
2008-09-19 14:25:00,5.23118,5.23343,5.22892,5.22998,55000000.0
2008-09-19 14:30:00,5.2301,5.2323,5.22381,5.22381,62000000.0
2008-09-19 14:35:00,5.22839,5.22844,5.21206,5.21742,78000000.0
2008-09-19 14:40:00,5.21644,5.21966,5.21376,5.21609,63000000.0
2008-09-19 14:45:00,5.21802,5.2185,5.20929,5.2166,79000000.0
2008-09-19 14:50:00,5.21127,5.21695,5.19952,5.20353,77000000.0
2008-09-19 14:55:00,5.20225,5.21051,5.19519,5.19684,81000000.0
2008-09-19 15:00:00,5.1951,5.19646,5.19171,5.19477,62000000.0
2008-09-19 15:05:00,5.19696,5.20454,5.19224,5.20388,66000000.0
2008-09-19 15:10:00,5.20392,5.20912,5.20265,5.20855,65000000.0
2008-09-19 15:15:00,5.20833,5.20912,5.19412,5.20386,70000000.0
2008-09-19 15:20:00,5.20373,5.20503,5.18929,5.19048,64000000.0
2008-09-19 15:25:00,5.1893,5.19075,5.17422,5.17665,61000000.0
2008-09-19 15:30:00,5.17391,5.18042,5.16777,5.18035,57000000.0
2008-09-19 15:35:00,5.18014,5.18265,5.16671,5.17133,70000000.0
2008-09-19 15:40:00,5.17248,5.17415,5.16893,5.17197,56000000.0
2008-09-19 15:45:00,5.17183,5.17893,5.17183,5.17767,63000000.0
2008-09-19 15:50:00,5.17689,5.17746,5.17257,5.17531,61000000.0
2008-09-19 15:55:00,5.17612,5.1873,5.17433,5.18626,63000000.0
2008-09-19 16:00:00,5.18616,5.1863,5.17748,5.18098,52000000.0
2008-09-19 16:05:00,5.18093,5.18265,5.17755,5.17886,68000000.0
2008-09-19 16:10:00,5.17782,5.18107,5.17552,5.17732,62000000.0
2008-09-19 16:15:00,5.17811,5.17816,5.17367,5.17544,64000000.0
2008-09-19 16:20:00,5.17316,5.18129,5.17276,5.1812,60000000.0
2008-09-19 16:25:00,5.18089,5.18712,5.18013,5.18712,74000000.0
2008-09-19 16:30:00,5.18649,5.18699,5.18069,5.18156,64000000.0
2008-09-19 16:35:00,5.18026,5.18655,5.17946,5.18025,76000000.0
2008-09-19 16:40:00,5.18141,5.1818,5.17617,5.18001,63000000.0
2008-09-19 16:45:00,5.18089,5.18224,5.17857,5.1798,67000000.0
2008-09-19 16:50:00,5.17631,5.17792,5.16801,5.17043,71000000.0
2008-09-19 16:55:00,5.16776,5.17173,5.16255,5.1693,61000000.0
2008-09-19 17:00:00,5.17041,5.17041,5.1611,5.16217,49000000.0
2008-09-19 17:05:00,5.1625,5.16377,5.15758,5.15793,72000000.0
2008-09-19 17:10:00,5.15711,5.16172,5.15466,5.16059,55000000.0
2008-09-19 17:15:00,5.1619,5.16802,5.15799,5.16741,62000000.0
2008-09-19 17:20:00,5.16733,5.17107,5.16383,5.17107,72000000.0
2008-09-19 17:25:00,5.16868,5.17127,5.16677,5.1705,57000000.0
2008-09-19 17:30:00,5.16942,5.17586,5.16942,5.17361,60000000.0
2008-09-19 17:35:00,5.17345,5.17475,5.16646,5.1673,60000000.0
2008-09-19 17:40:00,5.16597,5.16808,5.16287,5.16562,74000000.0
2008-09-19 17:45:00,5.16612,5.17059,5.165,5.16937,70000000.0
2008-09-19 17:50:00,5.16896,5.16967,5.16765,5.16954,50000000.0
2008-09-19 17:55:00,5.16911,5.17892,5.16809,5.17892,75000000.0
2008-09-19 18:00:00,5.17885,5.18088,5.17594,5.17864,68000000.0
2008-09-19 18:05:00,5.17862,5.1853,5.17862,5.1839,74000000.0
2008-09-19 18:10:00,5.18533,5.18675,5.18257,5.18515,76000000.0
2008-09-19 18:15:00,5.18402,5.18402,5.17531,5.17627,74000000.0
2008-09-19 18:20:00,5.17527,5.17683,5.17137,5.17233,85000000.0
2008-09-19 18:25:00,5.17204,5.17366,5.17,5.17319,69000000.0
2008-09-19 18:30:00,5.17146,5.1734,5.16259,5.16405,68000000.0
2008-09-19 18:35:00,5.16242,5.16478,5.16019,5.16452,74000000.0
2008-09-19 18:40:00,5.16405,5.16548,5.16243,5.16352,72000000.0
2008-09-19 18:45:00,5.16232,5.16699,5.16232,5.16472,67000000.0
2008-09-19 18:50:00,5.16513,5.17178,5.16377,5.17087,66000000.0
2008-09-19 18:55:00,5.17011,5.17166,5.16825,5.17166,62000000.0
2008-09-19 19:00:00,5.17076,5.17329,5.16595,5.17266,70000000.0
2008-09-19 19:05:00,5.17132,5.1746,5.17063,5.17247,81000000.0
2008-09-19 19:10:00,5.17107,5.17116,5.16627,5.1664,76000000.0
2008-09-19 19:15:00,5.16504,5.16715,5.1634,5.16437,58000000.0
2008-09-19 19:20:00,5.16426,5.16492,5.16126,5.16364,56000000.0
2008-09-19 19:25:00,5.16271,5.16424,5.16147,5.16293,62000000.0
2008-09-19 19:30:00,5.16194,5.16379,5.16085,5.16142,56000000.0
2008-09-19 19:35:00,5.16164,5.16256,5.15942,5.1604,64000000.0
2008-09-19 19:40:00,5.15998,5.16533,5.15943,5.16327,59000000.0
2008-09-19 19:45:00,5.1634,5.16688,5.16283,5.16586,58000000.0
2008-09-19 19:50:00,5.16603,5.16775,5.16337,5.16505,73000000.0
2008-09-19 19:55:00,5.16494,5.16523,5.16291,5.1642,65000000.0
2008-09-19 20:00:00,5.16378,5.16766,5.16305,5.16689,62000000.0
2008-09-19 20:05:00,5.16761,5.16761,5.16467,5.16562,67000000.0
2008-09-19 20:10:00,5.16651,5.16782,5.16529,5.16575,59000000.0
2008-09-19 20:15:00,5.1646,5.16508,5.15364,5.15452,55000000.0
2008-09-19 20:20:00,5.1545,5.15746,5.154,5.15493,63000000.0
2008-09-19 20:25:00,5.1539,5.1553,5.14907,5.15159,61000000.0
2008-09-19 20:30:00,5.15117,5.15371,5.15056,5.15284,78000000.0
2008-09-19 20:35:00,5.15333,5.15342,5.14733,5.14803,76000000.0
2008-09-19 20:40:00,5.14766,5.14909,5.14488,5.14829,80000000.0
2008-09-19 20:45:00,5.14882,5.15017,5.14712,5.14821,82000000.0
2008-09-19 20:50:00,5.14704,5.15023,5.14512,5.14779,59000000.0
2008-09-19 20:55:00,5.14809,5.14943,5.14728,5.14871,58000000.0
2008-09-19 21:00:00,5.14817,5.14954,5.1467,5.14758,64000000.0
2008-09-19 21:05:00,5.1479,5.14874,5.14635,5.14731,56000000.0
2008-09-19 21:10:00,5.14795,5.14795,5.14495,5.14533,69000000.0
2008-09-19 21:15:00,5.14566,5.14697,5.1442,5.14593,71000000.0
2008-09-19 21:20:00,5.14623,5.15023,5.1444,5.14627,72000000.0
2008-09-19 21:25:00,5.14549,5.14755,5.14413,5.14523,58000000.0
2008-09-19 21:30:00,5.14411,5.14567,5.13962,5.14248,71000000.0
2008-09-19 21:35:00,5.14228,5.14641,5.14228,5.14472,68000000.0
2008-09-19 21:40:00,5.14554,5.14737,5.14489,5.14657,69000000.0
2008-09-19 21:45:00,5.14595,5.14689,5.14467,5.14478,73000000.0
2008-09-19 21:50:00,5.14514,5.14692,5.14449,5.1459,81000000.0
2008-09-19 21:55:00,5.14656,5.14717,5.145,5.14649,77000000.0
2008-09-19 22:00:00,5.14608,5.147,5.14445,5.14634,70000000.0
2008-09-19 22:05:00,5.14527,5.14726,5.14013,5.1404,62000000.0
2008-09-19 22:10:00,5.14039,5.14164,5.13953,5.13974,77000000.0
2008-09-19 22:15:00,5.14056,5.14211,5.14001,5.14129,61000000.0
2008-09-19 22:20:00,5.14019,5.14153,5.13754,5.13754,78000000.0
2008-09-19 22:25:00,5.1386,5.14141,5.13815,5.14108,76000000.0
2008-09-19 22:30:00,5.14061,5.1434,5.14061,5.1419,66000000.0
2008-09-19 22:35:00,5.1437,5.14473,5.14227,5.1423,79000000.0
2008-09-19 22:40:00,5.1438,5.14586,5.14338,5.14424,67000000.0
2008-09-19 22:45:00,5.1444,5.14556,5.14284,5.14345,59000000.0
2008-09-19 22:50:00,5.14363,5.14712,5.14257,5.14683,72000000.0
2008-09-19 22:55:00,5.1462,5.15037,5.1462,5.14876,62000000.0
2008-09-22 02:00:00,5.14112,5.1413,5.13844,5.13917,61000000.0
2008-09-22 02:05:00,5.13883,5.14224,5.13818,5.1422,67000000.0
2008-09-22 02:10:00,5.14195,5.14451,5.14105,5.14451,68000000.0
2008-09-22 02:15:00,5.14376,5.14479,5.14014,5.14184,72000000.0
2008-09-22 02:20:00,5.1415,5.1415,5.13855,5.14051,71000000.0
2008-09-22 02:25:00,5.14074,5.1435,5.13965,5.14135,68000000.0
2008-09-22 02:30:00,5.14126,5.14197,5.13847,5.14032,70000000.0
2008-09-22 02:35:00,5.14068,5.14143,5.13936,5.14104,59000000.0
2008-09-22 02:40:00,5.14104,5.14318,5.14084,5.1426,63000000.0
2008-09-22 02:45:00,5.1427,5.14389,5.1411,5.14175,55000000.0
2008-09-22 02:50:00,5.14292,5.14619,5.14192,5.14603,70000000.0
2008-09-22 02:55:00,5.14594,5.14838,5.14289,5.14687,63000000.0
2008-09-22 03:00:00,5.14802,5.14949,5.14565,5.14701,66000000.0
2008-09-22 03:05:00,5.14627,5.15132,5.14501,5.1512,60000000.0
2008-09-22 03:10:00,5.1524,5.15353,5.1506,5.15263,63000000.0
2008-09-22 03:15:00,5.15258,5.15258,5.14642,5.1496,61000000.0
2008-09-22 03:20:00,5.14982,5.15473,5.14926,5.15218,80000000.0
2008-09-22 03:25:00,5.15208,5.15421,5.14809,5.14843,64000000.0
2008-09-22 03:30:00,5.14838,5.15053,5.14523,5.146,66000000.0
2008-09-22 03:35:00,5.14648,5.14916,5.14512,5.14719,60000000.0
2008-09-22 03:40:00,5.14678,5.14716,5.14374,5.14521,65000000.0
2008-09-22 03:45:00,5.14534,5.14653,5.1439,5.14422,63000000.0
2008-09-22 03:50:00,5.14449,5.1457,5.1433,5.14421,62000000.0
2008-09-22 03:55:00,5.14346,5.14463,5.14273,5.14364,70000000.0
2008-09-22 04:00:00,5.14422,5.14527,5.13879,5.13979,76000000.0
2008-09-22 04:05:00,5.13831,5.13886,5.13128,5.13306,67000000.0
2008-09-22 04:10:00,5.1337,5.13514,5.13248,5.13312,76000000.0
2008-09-22 04:15:00,5.13468,5.13587,5.13131,5.13279,80000000.0
2008-09-22 04:20:00,5.13313,5.13313,5.12882,5.12962,62000000.0
2008-09-22 04:25:00,5.12957,5.13179,5.12678,5.131,72000000.0
2008-09-22 04:30:00,5.13079,5.13483,5.13079,5.13482,64000000.0
2008-09-22 04:35:00,5.13474,5.13564,5.13325,5.13489,66000000.0
2008-09-22 04:40:00,5.13408,5.13535,5.1325,5.13315,65000000.0
2008-09-22 04:45:00,5.13402,5.13562,5.13097,5.13181,66000000.0
2008-09-22 04:50:00,5.13069,5.13365,5.13013,5.13141,60000000.0
2008-09-22 04:55:00,5.13205,5.13257,5.13094,5.13094,68000000.0
2008-09-22 05:00:00,5.13233,5.13233,5.12779,5.12923,64000000.0
2008-09-22 05:05:00,5.12859,5.12987,5.12606,5.12655,70000000.0
2008-09-22 05:10:00,5.12666,5.1277,5.11813,5.11852,68000000.0
2008-09-22 05:15:00,5.11887,5.12269,5.11771,5.12269,63000000.0
2008-09-22 05:20:00,5.12203,5.12524,5.12158,5.12479,56000000.0
2008-09-22 05:25:00,5.12452,5.12577,5.12326,5.12342,60000000.0
2008-09-22 05:30:00,5.12199,5.12292,5.11731,5.11861,63000000.0
2008-09-22 05:35:00,5.11841,5.11901,5.11596,5.11805,69000000.0
2008-09-22 05:40:00,5.11664,5.12173,5.11664,5.12091,69000000.0
2008-09-22 05:45:00,5.12134,5.12247,5.11977,5.12154,64000000.0
2008-09-22 05:50:00,5.12247,5.12384,5.12178,5.12374,67000000.0
2008-09-22 05:55:00,5.12336,5.12714,5.12321,5.12617,79000000.0
2008-09-22 06:00:00,5.12636,5.13221,5.12533,5.13088,72000000.0
2008-09-22 06:05:00,5.13152,5.13168,5.12826,5.13004,62000000.0
2008-09-22 06:10:00,5.13004,5.132,5.12914,5.13194,62000000.0
2008-09-22 06:15:00,5.13161,5.13499,5.13088,5.1327,65000000.0
2008-09-22 06:20:00,5.13272,5.13303,5.12939,5.13108,88000000.0
2008-09-22 06:25:00,5.13087,5.13217,5.13,5.13215,59000000.0
2008-09-22 06:30:00,5.13224,5.13224,5.13023,5.13137,58000000.0
2008-09-22 06:35:00,5.13157,5.13193,5.12936,5.12986,52000000.0
2008-09-22 06:40:00,5.13027,5.13173,5.12913,5.13076,68000000.0
2008-09-22 06:45:00,5.13141,5.13768,5.13108,5.13533,62000000.0
2008-09-22 06:50:00,5.13533,5.13719,5.13522,5.13593,66000000.0
2008-09-22 06:55:00,5.13704,5.1449,5.13704,5.14111,72000000.0
2008-09-22 07:00:00,5.14095,5.14509,5.14008,5.14163,65000000.0
2008-09-22 07:05:00,5.14283,5.14283,5.13667,5.14079,62000000.0
2008-09-22 07:10:00,5.14043,5.14132,5.13555,5.13645,67000000.0
2008-09-22 07:15:00,5.13607,5.13881,5.13516,5.13751,89000000.0
2008-09-22 07:20:00,5.13751,5.1433,5.13719,5.1411,70000000.0
2008-09-22 07:25:00,5.14135,5.14558,5.14005,5.14547,59000000.0
2008-09-22 07:30:00,5.14532,5.14607,5.14252,5.14362,63000000.0
2008-09-22 07:35:00,5.14303,5.14448,5.14071,5.14157,65000000.0
2008-09-22 07:40:00,5.14029,5.14029,5.13383,5.13736,64000000.0
2008-09-22 07:45:00,5.13599,5.13738,5.13439,5.13658,66000000.0
2008-09-22 07:50:00,5.13518,5.13594,5.13107,5.13254,65000000.0
2008-09-22 07:55:00,5.13227,5.13727,5.13227,5.13719,67000000.0
2008-09-22 08:00:00,5.13712,5.14293,5.13565,5.14156,68000000.0
2008-09-22 08:05:00,5.14273,5.15067,5.13739,5.14721,71000000.0
2008-09-22 08:10:00,5.14637,5.14892,5.13775,5.14389,70000000.0
2008-09-22 08:15:00,5.14565,5.14584,5.13769,5.14203,70000000.0
2008-09-22 08:20:00,5.1412,5.14867,5.1412,5.14575,63000000.0
2008-09-22 08:25:00,5.14549,5.14734,5.14166,5.14389,66000000.0
2008-09-22 08:30:00,5.14295,5.14665,5.14236,5.14473,62000000.0
2008-09-22 08:35:00,5.14433,5.14516,5.13919,5.14099,72000000.0
2008-09-22 08:40:00,5.14033,5.14085,5.13531,5.13945,61000000.0
2008-09-22 08:45:00,5.13896,5.14085,5.13582,5.1372,68000000.0
2008-09-22 08:50:00,5.13752,5.13822,5.13122,5.13203,76000000.0
2008-09-22 08:55:00,5.13329,5.1386,5.13156,5.13182,70000000.0
2008-09-22 09:00:00,5.13147,5.1351,5.12881,5.13334,71000000.0
2008-09-22 09:05:00,5.13401,5.13519,5.13132,5.13253,63000000.0
2008-09-22 09:10:00,5.13318,5.13845,5.13286,5.13711,66000000.0
2008-09-22 09:15:00,5.13828,5.13909,5.13406,5.13528,67000000.0
2008-09-22 09:20:00,5.13495,5.13525,5.13116,5.13281,76000000.0
2008-09-22 09:25:00,5.13126,5.13299,5.12263,5.12564,65000000.0
2008-09-22 09:30:00,5.12583,5.1295,5.12057,5.12198,67000000.0
2008-09-22 09:35:00,5.11987,5.12352,5.11839,5.12352,63000000.0
2008-09-22 09:40:00,5.12186,5.12342,5.11925,5.12019,61000000.0
2008-09-22 09:45:00,5.12063,5.12132,5.10824,5.11426,58000000.0
2008-09-22 09:50:00,5.11318,5.11822,5.11318,5.11819,73000000.0
2008-09-22 09:55:00,5.11706,5.11861,5.11393,5.11861,72000000.0
2008-09-22 10:00:00,5.12023,5.12298,5.11578,5.11611,66000000.0
2008-09-22 10:05:00,5.11739,5.11767,5.10757,5.10946,86000000.0
2008-09-22 10:10:00,5.10927,5.10947,5.10485,5.10727,60000000.0
2008-09-22 10:15:00,5.10619,5.10724,5.10319,5.10438,76000000.0
2008-09-22 10:20:00,5.10448,5.10847,5.10361,5.10685,64000000.0
2008-09-22 10:25:00,5.10669,5.11209,5.10627,5.11067,63000000.0
2008-09-22 10:30:00,5.11108,5.11208,5.10724,5.10869,62000000.0
2008-09-22 10:35:00,5.10831,5.11146,5.10719,5.1102,55000000.0
2008-09-22 10:40:00,5.10999,5.11417,5.10905,5.11274,71000000.0
2008-09-22 10:45:00,5.11218,5.11604,5.11042,5.11539,57000000.0
2008-09-22 10:50:00,5.11553,5.11606,5.11005,5.11459,73000000.0
2008-09-22 10:55:00,5.11304,5.11523,5.10935,5.11343,62000000.0
2008-09-22 11:00:00,5.11135,5.11273,5.10881,5.11177,52000000.0
2008-09-22 11:05:00,5.11294,5.11509,5.10832,5.11482,66000000.0
2008-09-22 11:10:00,5.11562,5.11669,5.1083,5.11367,59000000.0
2008-09-22 11:15:00,5.1138,5.11471,5.11198,5.11413,86000000.0
2008-09-22 11:20:00,5.11479,5.11498,5.10905,5.10959,78000000.0
2008-09-22 11:25:00,5.11079,5.11174,5.10788,5.11174,53000000.0
2008-09-22 11:30:00,5.11286,5.11786,5.11265,5.11316,51000000.0
2008-09-22 11:35:00,5.11294,5.11899,5.11228,5.11738,65000000.0
2008-09-22 11:40:00,5.11879,5.11879,5.11531,5.11638,66000000.0
2008-09-22 11:45:00,5.11741,5.11741,5.11296,5.11399,64000000.0
2008-09-22 11:50:00,5.11499,5.11781,5.11073,5.11187,70000000.0
2008-09-22 11:55:00,5.11115,5.11152,5.10819,5.1093,61000000.0
2008-09-22 12:00:00,5.11015,5.11085,5.10757,5.10993,74000000.0
2008-09-22 12:05:00,5.10942,5.11061,5.10389,5.10467,75000000.0
2008-09-22 12:10:00,5.10452,5.10452,5.09679,5.10076,81000000.0
2008-09-22 12:15:00,5.0996,5.10118,5.09677,5.09854,62000000.0
2008-09-22 12:20:00,5.09867,5.1008,5.09655,5.09886,52000000.0
2008-09-22 12:25:00,5.10003,5.10044,5.09424,5.09948,68000000.0
2008-09-22 12:30:00,5.09867,5.09998,5.09702,5.09998,71000000.0
2008-09-22 12:35:00,5.0986,5.10303,5.0986,5.10207,59000000.0
2008-09-22 12:40:00,5.10239,5.10492,5.10069,5.10311,68000000.0
2008-09-22 12:45:00,5.10312,5.10727,5.10195,5.1057,61000000.0
2008-09-22 12:50:00,5.10696,5.11286,5.10497,5.11146,68000000.0
2008-09-22 12:55:00,5.1126,5.11281,5.11014,5.11096,76000000.0
2008-09-22 13:00:00,5.11231,5.1156,5.11142,5.11457,71000000.0
2008-09-22 13:05:00,5.11505,5.11505,5.10856,5.10951,60000000.0
2008-09-22 13:10:00,5.10856,5.10922,5.10427,5.105,56000000.0
2008-09-22 13:15:00,5.10447,5.1085,5.10297,5.10768,77000000.0
2008-09-22 13:20:00,5.10772,5.11208,5.10772,5.1112,63000000.0
2008-09-22 13:25:00,5.11261,5.11665,5.11121,5.11503,60000000.0
2008-09-22 13:30:00,5.11361,5.11469,5.11057,5.11267,65000000.0
2008-09-22 13:35:00,5.11344,5.11467,5.10708,5.10863,52000000.0
2008-09-22 13:40:00,5.10795,5.10854,5.10553,5.10646,76000000.0
2008-09-22 13:45:00,5.10647,5.10712,5.10216,5.10585,56000000.0
2008-09-22 13:50:00,5.10676,5.1105,5.10505,5.10908,60000000.0
2008-09-22 13:55:00,5.10946,5.11235,5.10675,5.10713,72000000.0
2008-09-22 14:00:00,5.1084,5.10845,5.10383,5.1045,59000000.0
2008-09-22 14:05:00,5.10531,5.10995,5.10491,5.10944,58000000.0
2008-09-22 14:10:00,5.10916,5.11326,5.10852,5.11316,64000000.0
2008-09-22 14:15:00,5.11316,5.11702,5.11118,5.112,55000000.0
2008-09-22 14:20:00,5.11158,5.11581,5.11087,5.11502,65000000.0
2008-09-22 14:25:00,5.11453,5.11715,5.11345,5.11715,55000000.0
2008-09-22 14:30:00,5.11662,5.11922,5.1133,5.11833,62000000.0
2008-09-22 14:35:00,5.11914,5.12092,5.11651,5.11655,78000000.0
2008-09-22 14:40:00,5.11688,5.11688,5.10866,5.10943,63000000.0
2008-09-22 14:45:00,5.10971,5.11218,5.10463,5.10463,79000000.0
2008-09-22 14:50:00,5.10611,5.10701,5.10351,5.10525,77000000.0
2008-09-22 14:55:00,5.1074,5.10885,5.10312,5.10354,81000000.0
2008-09-22 15:00:00,5.10099,5.1047,5.09942,5.10092,62000000.0
2008-09-22 15:05:00,5.09982,5.10283,5.09669,5.10036,66000000.0
2008-09-22 15:10:00,5.10204,5.10292,5.09953,5.10168,65000000.0
2008-09-22 15:15:00,5.1009,5.10307,5.09945,5.09999,70000000.0
2008-09-22 15:20:00,5.10049,5.10093,5.09231,5.094,64000000.0
2008-09-22 15:25:00,5.09514,5.09523,5.09073,5.09326,61000000.0
2008-09-22 15:30:00,5.09379,5.09441,5.09149,5.09284,57000000.0
2008-09-22 15:35:00,5.09234,5.09268,5.0879,5.09048,70000000.0
2008-09-22 15:40:00,5.09038,5.09203,5.08834,5.09008,56000000.0
2008-09-22 15:45:00,5.09116,5.09319,5.08937,5.09251,63000000.0
2008-09-22 15:50:00,5.09263,5.09604,5.09223,5.09555,61000000.0
2008-09-22 15:55:00,5.09522,5.09811,5.09124,5.09604,63000000.0
2008-09-22 16:00:00,5.0934,5.09805,5.09302,5.09805,52000000.0
2008-09-22 16:05:00,5.09776,5.09894,5.09489,5.09674,68000000.0
2008-09-22 16:10:00,5.09613,5.09636,5.08968,5.09062,62000000.0
2008-09-22 16:15:00,5.08942,5.09154,5.088,5.08889,64000000.0
2008-09-22 16:20:00,5.09097,5.09102,5.08764,5.09049,60000000.0
2008-09-22 16:25:00,5.09011,5.09269,5.08642,5.08642,74000000.0
2008-09-22 16:30:00,5.08773,5.08895,5.08565,5.088,64000000.0
2008-09-22 16:35:00,5.08783,5.08853,5.08614,5.08712,76000000.0
2008-09-22 16:40:00,5.08722,5.08755,5.08249,5.08303,63000000.0
2008-09-22 16:45:00,5.0821,5.08533,5.08132,5.08469,67000000.0
2008-09-22 16:50:00,5.08394,5.08475,5.08172,5.08428,71000000.0
2008-09-22 16:55:00,5.08368,5.09149,5.08265,5.09005,61000000.0
2008-09-22 17:00:00,5.09142,5.09142,5.08323,5.08408,49000000.0
2008-09-22 17:05:00,5.08362,5.08518,5.07422,5.07582,72000000.0
2008-09-22 17:10:00,5.07441,5.07919,5.07403,5.07797,55000000.0
2008-09-22 17:15:00,5.07826,5.07978,5.07589,5.07662,62000000.0
2008-09-22 17:20:00,5.07689,5.07693,5.07327,5.07566,72000000.0
2008-09-22 17:25:00,5.07473,5.0781,5.07271,5.0781,57000000.0
2008-09-22 17:30:00,5.07728,5.07804,5.07535,5.07601,60000000.0
2008-09-22 17:35:00,5.07607,5.07643,5.07124,5.07359,60000000.0
2008-09-22 17:40:00,5.0739,5.07411,5.0697,5.07411,74000000.0
2008-09-22 17:45:00,5.07336,5.07402,5.06986,5.07386,70000000.0
2008-09-22 17:50:00,5.07388,5.07525,5.07276,5.07399,50000000.0
2008-09-22 17:55:00,5.07454,5.07454,5.06909,5.07006,75000000.0
2008-09-22 18:00:00,5.06921,5.07404,5.06801,5.07264,68000000.0
2008-09-22 18:05:00,5.0735,5.07723,5.07229,5.07723,74000000.0
2008-09-22 18:10:00,5.07669,5.07764,5.07587,5.07635,76000000.0
2008-09-22 18:15:00,5.07747,5.07778,5.07338,5.07501,74000000.0
2008-09-22 18:20:00,5.07473,5.07604,5.07346,5.07417,85000000.0
2008-09-22 18:25:00,5.07402,5.07521,5.07201,5.0736,69000000.0
2008-09-22 18:30:00,5.07227,5.07358,5.06917,5.0711,68000000.0
2008-09-22 18:35:00,5.07063,5.07157,5.06736,5.06894,74000000.0
2008-09-22 18:40:00,5.06772,5.06896,5.05868,5.06099,72000000.0
2008-09-22 18:45:00,5.0601,5.06139,5.05603,5.05615,67000000.0
2008-09-22 18:50:00,5.05714,5.05948,5.05577,5.05935,66000000.0
2008-09-22 18:55:00,5.05905,5.06034,5.05438,5.05707,62000000.0
2008-09-22 19:00:00,5.05767,5.05927,5.05247,5.056,70000000.0
2008-09-22 19:05:00,5.05362,5.05554,5.05178,5.05205,81000000.0
2008-09-22 19:10:00,5.05379,5.05393,5.04778,5.04886,76000000.0
2008-09-22 19:15:00,5.0492,5.0492,5.04214,5.04253,58000000.0
2008-09-22 19:20:00,5.04338,5.0453,5.03978,5.04058,56000000.0
2008-09-22 19:25:00,5.04044,5.04167,5.03751,5.03991,62000000.0
2008-09-22 19:30:00,5.03785,5.03954,5.03546,5.03712,56000000.0
2008-09-22 19:35:00,5.03615,5.04062,5.03466,5.04026,64000000.0
2008-09-22 19:40:00,5.03893,5.04423,5.03853,5.04403,59000000.0
2008-09-22 19:45:00,5.04427,5.04508,5.04147,5.04273,58000000.0
2008-09-22 19:50:00,5.04315,5.04741,5.04146,5.0469,73000000.0
2008-09-22 19:55:00,5.04705,5.04774,5.04241,5.04394,65000000.0
2008-09-22 20:00:00,5.04386,5.04448,5.04222,5.04335,62000000.0
2008-09-22 20:05:00,5.04381,5.04501,5.04196,5.04389,67000000.0
2008-09-22 20:10:00,5.04203,5.04463,5.04203,5.04309,59000000.0
2008-09-22 20:15:00,5.04163,5.04163,5.03705,5.03809,55000000.0
2008-09-22 20:20:00,5.03854,5.03931,5.03084,5.03399,63000000.0
2008-09-22 20:25:00,5.03285,5.04049,5.03285,5.03818,61000000.0
2008-09-22 20:30:00,5.03829,5.04065,5.03739,5.03974,78000000.0
2008-09-22 20:35:00,5.03892,5.04042,5.03779,5.03898,76000000.0
2008-09-22 20:40:00,5.0395,5.03969,5.03541,5.03669,80000000.0
2008-09-22 20:45:00,5.03608,5.03621,5.02781,5.03088,82000000.0
2008-09-22 20:50:00,5.03226,5.03386,5.03079,5.03191,59000000.0
2008-09-22 20:55:00,5.03369,5.03428,5.03234,5.03336,58000000.0
2008-09-22 21:00:00,5.03184,5.03317,5.03008,5.03182,64000000.0
2008-09-22 21:05:00,5.0326,5.0326,5.02879,5.02977,56000000.0
2008-09-22 21:10:00,5.03019,5.03101,5.0284,5.03032,69000000.0
2008-09-22 21:15:00,5.02982,5.03098,5.0274,5.02742,71000000.0
2008-09-22 21:20:00,5.02831,5.02905,5.0269,5.02734,72000000.0
2008-09-22 21:25:00,5.02753,5.02753,5.01957,5.02026,58000000.0
2008-09-22 21:30:00,5.02045,5.02074,5.0129,5.01435,71000000.0
2008-09-22 21:35:00,5.01436,5.01773,5.01168,5.0177,68000000.0
2008-09-22 21:40:00,5.01735,5.02376,5.01539,5.02376,69000000.0
2008-09-22 21:45:00,5.02249,5.02476,5.02229,5.02316,73000000.0
2008-09-22 21:50:00,5.02301,5.02529,5.02132,5.02132,81000000.0
2008-09-22 21:55:00,5.02173,5.02238,5.0206,5.02073,77000000.0
2008-09-22 22:00:00,5.02134,5.02471,5.02073,5.02267,70000000.0
2008-09-22 22:05:00,5.02404,5.02942,5.02314,5.02778,62000000.0
2008-09-22 22:10:00,5.0287,5.03289,5.02839,5.0314,77000000.0
2008-09-22 22:15:00,5.03057,5.03321,5.02921,5.03289,61000000.0
2008-09-22 22:20:00,5.03289,5.03439,5.03105,5.03169,78000000.0
2008-09-22 22:25:00,5.03139,5.03485,5.0312,5.03269,76000000.0
2008-09-22 22:30:00,5.03184,5.03441,5.03154,5.03369,66000000.0
2008-09-22 22:35:00,5.035,5.03594,5.03332,5.03524,79000000.0
2008-09-22 22:40:00,5.03541,5.03592,5.03372,5.03512,67000000.0
2008-09-22 22:45:00,5.03454,5.03821,5.03448,5.03807,59000000.0
2008-09-22 22:50:00,5.03908,5.04277,5.03796,5.04277,72000000.0
2008-09-22 22:55:00,5.04249,5.04319,5.03948,5.04161,62000000.0
2008-09-22 23:00:00,5.04211,5.04583,5.04147,5.04482,65000000.0
2008-09-22 23:05:00,5.04456,5.04461,5.04166,5.04204,71000000.0
2008-09-22 23:10:00,5.04155,5.0426,5.03961,5.03965,63000000.0
2008-09-22 23:15:00,5.04145,5.04184,5.03787,5.03953,54000000.0
2008-09-22 23:20:00,5.03864,5.04139,5.03728,5.03903,64000000.0
2008-09-22 23:25:00,5.03804,5.039,5.03556,5.03707,66000000.0
2008-09-22 23:30:00,5.03701,5.03839,5.03618,5.03736,53000000.0
2008-09-22 23:35:00,5.03724,5.03724,5.03193,5.033,62000000.0
2008-09-22 23:40:00,5.03357,5.03505,5.03287,5.03416,57000000.0
2008-09-22 23:45:00,5.03374,5.03654,5.03374,5.03516,77000000.0
2008-09-22 23:50:00,5.03526,5.03673,5.03379,5.03452,66000000.0
2008-09-22 23:55:00,5.03443,5.03501,5.03341,5.03341,70000000.0
2008-09-23 00:00:00,5.03446,5.03674,5.03432,5.03638,63000000.0
2008-09-23 00:05:00,5.03552,5.03906,5.03552,5.03747,74000000.0
2008-09-23 00:10:00,5.0383,5.03889,5.03632,5.03671,53000000.0
2008-09-23 00:15:00,5.03742,5.03885,5.03623,5.03797,82000000.0
2008-09-23 00:20:00,5.03788,5.03844,5.03568,5.03666,60000000.0
2008-09-23 00:25:00,5.03662,5.03753,5.03557,5.03608,68000000.0
2008-09-23 00:30:00,5.03601,5.03707,5.03543,5.03646,71000000.0
2008-09-23 00:35:00,5.03633,5.03675,5.0347,5.03573,62000000.0
2008-09-23 00:40:00,5.03559,5.0368,5.03442,5.03496,50000000.0
2008-09-23 00:45:00,5.03542,5.03565,5.03418,5.03565,80000000.0
2008-09-23 00:50:00,5.03493,5.03493,5.03166,5.03384,68000000.0
2008-09-23 00:55:00,5.03461,5.03684,5.03369,5.03617,67000000.0
2008-09-23 01:00:00,5.03512,5.03695,5.03484,5.03631,65000000.0
2008-09-23 01:05:00,5.03621,5.03692,5.03541,5.03653,66000000.0
2008-09-23 01:10:00,5.03671,5.03897,5.03573,5.03656,69000000.0
2008-09-23 01:15:00,5.03629,5.0365,5.03411,5.03572,69000000.0
2008-09-23 01:20:00,5.03554,5.03556,5.0329,5.03358,71000000.0
2008-09-23 01:25:00,5.03332,5.0367,5.03195,5.03637,64000000.0
2008-09-23 01:30:00,5.03614,5.03682,5.03446,5.03546,59000000.0
2008-09-23 01:35:00,5.03485,5.03651,5.03485,5.03577,74000000.0
2008-09-23 01:40:00,5.03634,5.0366,5.03227,5.03415,70000000.0
2008-09-23 01:45:00,5.03463,5.0376,5.03381,5.03602,74000000.0
2008-09-23 01:50:00,5.03622,5.03676,5.03339,5.03438,73000000.0
2008-09-23 01:55:00,5.03331,5.03414,5.03183,5.03287,69000000.0
2008-09-23 02:00:00,5.03319,5.03418,5.0319,5.03288,61000000.0
2008-09-23 02:05:00,5.03321,5.03441,5.0317,5.03229,67000000.0
2008-09-23 02:10:00,5.03168,5.03168,5.02615,5.02734,68000000.0
2008-09-23 02:15:00,5.02879,5.02943,5.02715,5.02814,72000000.0
2008-09-23 02:20:00,5.02923,5.03099,5.02816,5.03099,71000000.0
2008-09-23 02:25:00,5.03021,5.03104,5.02769,5.03025,68000000.0
2008-09-23 02:30:00,5.0305,5.03079,5.0289,5.03018,70000000.0
2008-09-23 02:35:00,5.02967,5.03023,5.02691,5.0274,59000000.0
2008-09-23 02:40:00,5.02684,5.02729,5.0249,5.02529,63000000.0
2008-09-23 02:45:00,5.0264,5.0272,5.02494,5.02494,55000000.0
2008-09-23 02:50:00,5.0249,5.02756,5.0249,5.02756,70000000.0
2008-09-23 02:55:00,5.0263,5.02839,5.02591,5.0277,63000000.0
2008-09-23 03:00:00,5.02749,5.03242,5.02749,5.0314,66000000.0
2008-09-23 03:05:00,5.03089,5.03515,5.03055,5.03515,60000000.0
2008-09-23 03:10:00,5.03433,5.03624,5.03389,5.03591,63000000.0
2008-09-23 03:15:00,5.03467,5.03658,5.03413,5.03571,61000000.0
2008-09-23 03:20:00,5.03512,5.0373,5.03458,5.0373,80000000.0
2008-09-23 03:25:00,5.038,5.04145,5.03691,5.04135,64000000.0
2008-09-23 03:30:00,5.04121,5.04227,5.04015,5.04105,66000000.0
2008-09-23 03:35:00,5.04033,5.04064,5.03776,5.03884,60000000.0
2008-09-23 03:40:00,5.03951,5.04083,5.03836,5.04059,65000000.0
2008-09-23 03:45:00,5.04113,5.04377,5.0406,5.04282,63000000.0
2008-09-23 03:50:00,5.04412,5.0452,5.04193,5.04193,62000000.0
2008-09-23 03:55:00,5.04214,5.04264,5.03853,5.03995,70000000.0
2008-09-23 04:00:00,5.03938,5.04211,5.03852,5.03987,76000000.0
2008-09-23 04:05:00,5.03959,5.04073,5.0363,5.04035,67000000.0
2008-09-23 04:10:00,5.03994,5.03998,5.03807,5.0382,76000000.0
2008-09-23 04:15:00,5.03702,5.0397,5.03702,5.03874,80000000.0
2008-09-23 04:20:00,5.03847,5.03916,5.03503,5.0357,62000000.0
2008-09-23 04:25:00,5.03613,5.03841,5.03574,5.03792,72000000.0
2008-09-23 04:30:00,5.03706,5.03996,5.03686,5.03898,64000000.0
2008-09-23 04:35:00,5.03912,5.03936,5.03646,5.03853,66000000.0
2008-09-23 04:40:00,5.03833,5.0397,5.03705,5.03934,65000000.0
2008-09-23 04:45:00,5.03853,5.04029,5.03843,5.03848,66000000.0
2008-09-23 04:50:00,5.03853,5.04146,5.03853,5.04141,60000000.0
2008-09-23 04:55:00,5.04017,5.04104,5.03864,5.04018,68000000.0
2008-09-23 05:00:00,5.03982,5.04145,5.03966,5.04093,64000000.0
2008-09-23 05:05:00,5.04034,5.04426,5.04034,5.04139,70000000.0
2008-09-23 05:10:00,5.04141,5.04343,5.0407,5.04237,68000000.0
2008-09-23 05:15:00,5.04323,5.04498,5.04146,5.04428,63000000.0
2008-09-23 05:20:00,5.04322,5.0454,5.04153,5.04253,56000000.0
2008-09-23 05:25:00,5.04243,5.04565,5.04102,5.04546,60000000.0
2008-09-23 05:30:00,5.04468,5.0461,5.04353,5.04449,63000000.0
2008-09-23 05:35:00,5.0449,5.04562,5.04325,5.04478,69000000.0
2008-09-23 05:40:00,5.04297,5.04413,5.04189,5.04287,69000000.0
2008-09-23 05:45:00,5.04384,5.04402,5.04178,5.04299,64000000.0
2008-09-23 05:50:00,5.04291,5.04294,5.03945,5.04098,67000000.0
2008-09-23 05:55:00,5.04149,5.04304,5.04074,5.04174,79000000.0
2008-09-23 06:00:00,5.0416,5.04264,5.0386,5.03985,72000000.0
2008-09-23 06:05:00,5.04027,5.04123,5.03862,5.04101,62000000.0
2008-09-23 06:10:00,5.04088,5.04243,5.03873,5.03873,62000000.0
2008-09-23 06:15:00,5.03845,5.04208,5.03826,5.04193,65000000.0
2008-09-23 06:20:00,5.04146,5.04239,5.03941,5.04192,88000000.0
2008-09-23 06:25:00,5.04196,5.04196,5.03899,5.03899,59000000.0
2008-09-23 06:30:00,5.04,5.04211,5.03954,5.04062,58000000.0
2008-09-23 06:35:00,5.04021,5.04057,5.03876,5.03982,52000000.0
2008-09-23 06:40:00,5.03963,5.04003,5.03644,5.03754,68000000.0
2008-09-23 06:45:00,5.03762,5.03863,5.03652,5.03757,62000000.0
2008-09-23 06:50:00,5.03647,5.03661,5.03201,5.03201,66000000.0
2008-09-23 06:55:00,5.03344,5.03783,5.03266,5.03727,72000000.0
2008-09-23 07:00:00,5.03701,5.04029,5.03681,5.04021,65000000.0
2008-09-23 07:05:00,5.04056,5.04397,5.04056,5.04214,62000000.0
2008-09-23 07:10:00,5.04196,5.04359,5.04095,5.04248,67000000.0
2008-09-23 07:15:00,5.04326,5.04353,5.03985,5.04109,89000000.0
2008-09-23 07:20:00,5.04026,5.04114,5.03777,5.03921,70000000.0
2008-09-23 07:25:00,5.03845,5.04013,5.03653,5.03863,59000000.0
2008-09-23 07:30:00,5.03927,5.03982,5.03695,5.03793,63000000.0
2008-09-23 07:35:00,5.03832,5.03916,5.03454,5.03598,65000000.0
2008-09-23 07:40:00,5.03589,5.03622,5.02937,5.03065,64000000.0
2008-09-23 07:45:00,5.0304,5.03398,5.02993,5.03319,66000000.0
2008-09-23 07:50:00,5.03184,5.03473,5.03125,5.03193,65000000.0
2008-09-23 07:55:00,5.03253,5.03422,5.03033,5.03358,67000000.0
2008-09-23 08:00:00,5.03319,5.0355,5.03291,5.03436,68000000.0
2008-09-23 08:05:00,5.03453,5.03866,5.03302,5.03843,71000000.0
2008-09-23 08:10:00,5.03954,5.0407,5.03755,5.03819,70000000.0
2008-09-23 08:15:00,5.03924,5.03924,5.03383,5.03383,70000000.0
2008-09-23 08:20:00,5.03248,5.03401,5.02959,5.03063,63000000.0
2008-09-23 08:25:00,5.03282,5.03809,5.03173,5.03701,66000000.0
2008-09-23 08:30:00,5.03791,5.04408,5.03686,5.0425,62000000.0
2008-09-23 08:35:00,5.0415,5.04532,5.04082,5.0446,72000000.0
2008-09-23 08:40:00,5.04559,5.04811,5.04413,5.04701,61000000.0
2008-09-23 08:45:00,5.04585,5.05017,5.03407,5.04664,68000000.0
2008-09-23 08:50:00,5.04642,5.05159,5.04456,5.05099,76000000.0
2008-09-23 08:55:00,5.05195,5.05637,5.0478,5.05313,70000000.0
2008-09-23 09:00:00,5.0533,5.05992,5.0484,5.05873,71000000.0
2008-09-23 09:05:00,5.05738,5.06309,5.05654,5.05984,63000000.0
2008-09-23 09:10:00,5.05974,5.06016,5.05416,5.05991,66000000.0
2008-09-23 09:15:00,5.06138,5.06505,5.05861,5.06411,67000000.0
2008-09-23 09:20:00,5.06524,5.06524,5.06046,5.06138,76000000.0
2008-09-23 09:25:00,5.06065,5.06065,5.05399,5.05626,65000000.0
2008-09-23 09:30:00,5.0575,5.06424,5.05632,5.06406,67000000.0
2008-09-23 09:35:00,5.06173,5.06372,5.05784,5.05911,63000000.0
2008-09-23 09:40:00,5.05787,5.06102,5.0576,5.05893,61000000.0
2008-09-23 09:45:00,5.05987,5.05987,5.05374,5.05457,58000000.0
2008-09-23 09:50:00,5.0542,5.05479,5.04997,5.05095,73000000.0
2008-09-23 09:55:00,5.05177,5.05729,5.0502,5.0545,72000000.0
2008-09-23 10:00:00,5.05721,5.06397,5.05582,5.06353,66000000.0
2008-09-23 10:05:00,5.06243,5.06713,5.05604,5.05829,86000000.0
2008-09-23 10:10:00,5.05669,5.06379,5.05669,5.06379,60000000.0
2008-09-23 10:15:00,5.0645,5.06706,5.06229,5.06508,76000000.0
2008-09-23 10:20:00,5.06538,5.07225,5.06538,5.07024,64000000.0
2008-09-23 10:25:00,5.07011,5.0703,5.064,5.06791,63000000.0
2008-09-23 10:30:00,5.06876,5.06942,5.06443,5.06942,62000000.0
2008-09-23 10:35:00,5.0689,5.07106,5.06579,5.07035,55000000.0
2008-09-23 10:40:00,5.07106,5.07346,5.06567,5.06754,71000000.0
2008-09-23 10:45:00,5.06663,5.06855,5.06332,5.06407,57000000.0
2008-09-23 10:50:00,5.06462,5.06632,5.0589,5.06434,73000000.0
2008-09-23 10:55:00,5.06416,5.06833,5.06252,5.06635,62000000.0
2008-09-23 11:00:00,5.06785,5.07339,5.06687,5.07265,52000000.0
2008-09-23 11:05:00,5.07277,5.07277,5.06464,5.06604,66000000.0
2008-09-23 11:10:00,5.06708,5.06982,5.0657,5.0687,59000000.0
2008-09-23 11:15:00,5.06786,5.06891,5.06162,5.06208,86000000.0
2008-09-23 11:20:00,5.06099,5.06252,5.05754,5.0601,78000000.0
2008-09-23 11:25:00,5.05809,5.06005,5.05632,5.05958,53000000.0
2008-09-23 11:30:00,5.0582,5.06034,5.05681,5.05819,51000000.0
2008-09-23 11:35:00,5.05852,5.05916,5.05579,5.05579,65000000.0
2008-09-23 11:40:00,5.05661,5.05661,5.05085,5.05085,66000000.0
2008-09-23 11:45:00,5.051,5.05237,5.04655,5.05173,64000000.0
2008-09-23 11:50:00,5.05082,5.05219,5.04571,5.04632,70000000.0
2008-09-23 11:55:00,5.04456,5.04921,5.03882,5.0392,61000000.0
2008-09-23 12:00:00,5.0408,5.04223,5.03635,5.03803,74000000.0
2008-09-23 12:05:00,5.03932,5.03994,5.03453,5.03647,75000000.0
2008-09-23 12:10:00,5.03629,5.0422,5.03629,5.04148,81000000.0
2008-09-23 12:15:00,5.0413,5.04364,5.04078,5.04247,62000000.0
2008-09-23 12:20:00,5.04025,5.04246,5.03502,5.03615,52000000.0
2008-09-23 12:25:00,5.03622,5.03681,5.03358,5.03628,68000000.0
2008-09-23 12:30:00,5.03655,5.04108,5.03434,5.04046,71000000.0
2008-09-23 12:35:00,5.04086,5.04136,5.03866,5.04004,59000000.0
2008-09-23 12:40:00,5.04011,5.04091,5.0343,5.03533,68000000.0
2008-09-23 12:45:00,5.03346,5.04028,5.03346,5.03929,61000000.0
2008-09-23 12:50:00,5.03972,5.04207,5.03634,5.04084,68000000.0
2008-09-23 12:55:00,5.0419,5.04277,5.03824,5.03895,76000000.0
2008-09-23 13:00:00,5.03797,5.04011,5.037,5.03914,71000000.0
2008-09-23 13:05:00,5.0387,5.04218,5.03773,5.04218,60000000.0
2008-09-23 13:10:00,5.04227,5.04736,5.04191,5.0469,56000000.0
2008-09-23 13:15:00,5.0464,5.04995,5.04478,5.04756,77000000.0
2008-09-23 13:20:00,5.04669,5.04981,5.04592,5.04886,63000000.0
2008-09-23 13:25:00,5.04832,5.05115,5.04562,5.04566,60000000.0
2008-09-23 13:30:00,5.04593,5.04652,5.04295,5.0434,65000000.0
2008-09-23 13:35:00,5.04207,5.04672,5.04183,5.04485,52000000.0
2008-09-23 13:40:00,5.04418,5.04529,5.0407,5.0414,76000000.0
2008-09-23 13:45:00,5.04189,5.04375,5.04102,5.04102,56000000.0
2008-09-23 13:50:00,5.04127,5.04478,5.04063,5.04477,60000000.0
2008-09-23 13:55:00,5.04497,5.0505,5.04402,5.04832,72000000.0
2008-09-23 14:00:00,5.04791,5.05035,5.04705,5.04973,59000000.0
2008-09-23 14:05:00,5.04963,5.05713,5.0489,5.05277,58000000.0
2008-09-23 14:10:00,5.05296,5.0581,5.05085,5.0581,64000000.0
2008-09-23 14:15:00,5.05516,5.05714,5.04771,5.05288,55000000.0
2008-09-23 14:20:00,5.05044,5.05552,5.0479,5.05247,65000000.0
2008-09-23 14:25:00,5.0538,5.06055,5.05215,5.05978,55000000.0
2008-09-23 14:30:00,5.05982,5.0614,5.05802,5.05872,62000000.0
2008-09-23 14:35:00,5.05972,5.06024,5.05607,5.057,78000000.0
2008-09-23 14:40:00,5.05731,5.05871,5.05452,5.05515,63000000.0
2008-09-23 14:45:00,5.05283,5.05649,5.04282,5.05595,79000000.0
2008-09-23 14:50:00,5.05582,5.05627,5.05354,5.05502,77000000.0
2008-09-23 14:55:00,5.05545,5.05822,5.05366,5.05689,81000000.0
2008-09-23 15:00:00,5.05745,5.06363,5.05729,5.06019,62000000.0
2008-09-23 15:05:00,5.06083,5.06468,5.05839,5.06468,66000000.0
2008-09-23 15:10:00,5.06496,5.06496,5.05652,5.05652,65000000.0
2008-09-23 15:15:00,5.05777,5.06083,5.05521,5.05962,70000000.0
2008-09-23 15:20:00,5.05882,5.05891,5.04475,5.0515,64000000.0
2008-09-23 15:25:00,5.05153,5.05153,5.04559,5.04648,61000000.0
2008-09-23 15:30:00,5.04582,5.04637,5.03955,5.04111,57000000.0
2008-09-23 15:35:00,5.04184,5.04526,5.0406,5.04351,70000000.0
2008-09-23 15:40:00,5.04609,5.04615,5.04315,5.04543,56000000.0
2008-09-23 15:45:00,5.04507,5.04862,5.04476,5.0463,63000000.0
2008-09-23 15:50:00,5.04635,5.04676,5.04173,5.04438,61000000.0
2008-09-23 15:55:00,5.04439,5.04821,5.04363,5.04754,63000000.0
2008-09-23 16:00:00,5.04738,5.0517,5.04619,5.0511,52000000.0
2008-09-23 16:05:00,5.05076,5.05157,5.04771,5.05119,68000000.0
2008-09-23 16:10:00,5.05151,5.06034,5.05129,5.06033,62000000.0
2008-09-23 16:15:00,5.06043,5.06662,5.05939,5.06539,64000000.0
2008-09-23 16:20:00,5.06425,5.06883,5.0632,5.0632,60000000.0
2008-09-23 16:25:00,5.06402,5.06558,5.05957,5.06136,74000000.0
2008-09-23 16:30:00,5.06024,5.06081,5.0556,5.05579,64000000.0
2008-09-23 16:35:00,5.05586,5.05915,5.05345,5.05903,76000000.0
2008-09-23 16:40:00,5.05861,5.06012,5.05648,5.05718,63000000.0
2008-09-23 16:45:00,5.05644,5.05732,5.05443,5.05598,67000000.0
2008-09-23 16:50:00,5.05755,5.06387,5.0564,5.06246,71000000.0
2008-09-23 16:55:00,5.06169,5.0628,5.05661,5.05959,61000000.0
2008-09-23 17:00:00,5.06004,5.06154,5.05824,5.05947,49000000.0
2008-09-23 17:05:00,5.06008,5.06136,5.05732,5.05877,72000000.0
2008-09-23 17:10:00,5.05941,5.06129,5.05386,5.05414,55000000.0
2008-09-23 17:15:00,5.05253,5.05929,5.04956,5.05718,62000000.0
2008-09-23 17:20:00,5.05712,5.06166,5.05712,5.06116,72000000.0
2008-09-23 17:25:00,5.06234,5.06924,5.06119,5.06829,57000000.0
2008-09-23 17:30:00,5.06751,5.07095,5.06505,5.06515,60000000.0
2008-09-23 17:35:00,5.06649,5.06762,5.06026,5.06155,60000000.0
2008-09-23 17:40:00,5.06146,5.06617,5.06032,5.066,74000000.0
2008-09-23 17:45:00,5.06567,5.06998,5.0655,5.06898,70000000.0
2008-09-23 17:50:00,5.06891,5.07051,5.0639,5.06464,50000000.0
2008-09-23 17:55:00,5.06435,5.06435,5.05451,5.05685,75000000.0
2008-09-23 18:00:00,5.05684,5.06309,5.05484,5.06213,68000000.0
2008-09-23 18:05:00,5.06173,5.06599,5.06138,5.06599,74000000.0
2008-09-23 18:10:00,5.0662,5.06733,5.06388,5.06558,76000000.0
2008-09-23 18:15:00,5.06441,5.06585,5.06304,5.06492,74000000.0
2008-09-23 18:20:00,5.0645,5.06636,5.0633,5.06399,85000000.0
2008-09-23 18:25:00,5.06474,5.06474,5.06053,5.0606,69000000.0
2008-09-23 18:30:00,5.06152,5.06865,5.06027,5.06779,68000000.0
2008-09-23 18:35:00,5.06781,5.06952,5.06571,5.06878,74000000.0
2008-09-23 18:40:00,5.06752,5.06829,5.06409,5.06805,72000000.0
2008-09-23 18:45:00,5.06832,5.06854,5.06563,5.06789,67000000.0
2008-09-23 18:50:00,5.06763,5.07669,5.06678,5.07669,66000000.0
2008-09-23 18:55:00,5.07643,5.07694,5.07134,5.07677,62000000.0
2008-09-23 19:00:00,5.07725,5.08605,5.07586,5.08551,70000000.0
2008-09-23 19:05:00,5.08761,5.09187,5.0859,5.09062,81000000.0
2008-09-23 19:10:00,5.09108,5.09489,5.08981,5.09388,76000000.0
2008-09-23 19:15:00,5.09464,5.09464,5.09057,5.09304,58000000.0
2008-09-23 19:20:00,5.09321,5.09551,5.09126,5.09172,56000000.0
2008-09-23 19:25:00,5.0907,5.09359,5.08927,5.09341,62000000.0
2008-09-23 19:30:00,5.09349,5.09453,5.08917,5.0909,56000000.0
2008-09-23 19:35:00,5.08968,5.09149,5.08668,5.08713,64000000.0
2008-09-23 19:40:00,5.08827,5.08904,5.08587,5.08714,59000000.0
2008-09-23 19:45:00,5.08819,5.09083,5.0853,5.0906,58000000.0
2008-09-23 19:50:00,5.0924,5.09362,5.08955,5.09253,73000000.0
2008-09-23 19:55:00,5.09279,5.09279,5.08421,5.08421,65000000.0
2008-09-23 20:00:00,5.08588,5.08608,5.07802,5.07908,62000000.0
2008-09-23 20:05:00,5.08106,5.0812,5.0703,5.07084,67000000.0
2008-09-23 20:10:00,5.07002,5.07437,5.06677,5.07437,59000000.0
2008-09-23 20:15:00,5.07426,5.07464,5.06934,5.07236,55000000.0
2008-09-23 20:20:00,5.07233,5.07341,5.07078,5.07226,63000000.0
2008-09-23 20:25:00,5.07212,5.07295,5.06756,5.0688,61000000.0
2008-09-23 20:30:00,5.06927,5.07126,5.06841,5.06897,78000000.0
2008-09-23 20:35:00,5.0696,5.0696,5.0628,5.0628,76000000.0
2008-09-23 20:40:00,5.06382,5.06465,5.06133,5.06248,80000000.0
2008-09-23 20:45:00,5.06269,5.06335,5.06099,5.06232,82000000.0
2008-09-23 20:50:00,5.06276,5.06434,5.06119,5.06226,59000000.0
2008-09-23 20:55:00,5.06297,5.06415,5.06215,5.06215,58000000.0
2008-09-23 21:00:00,5.0629,5.0643,5.06194,5.06369,64000000.0
2008-09-23 21:05:00,5.06278,5.06558,5.0621,5.06468,56000000.0
2008-09-23 21:10:00,5.06482,5.06672,5.06261,5.06337,69000000.0
2008-09-23 21:15:00,5.06426,5.06496,5.06212,5.06295,71000000.0
2008-09-23 21:20:00,5.0622,5.06417,5.06135,5.06417,72000000.0
2008-09-23 21:25:00,5.06418,5.06615,5.06183,5.06427,58000000.0
2008-09-23 21:30:00,5.06325,5.0648,5.06237,5.0648,71000000.0
2008-09-23 21:35:00,5.06456,5.0677,5.0642,5.06636,68000000.0
2008-09-23 21:40:00,5.06728,5.06748,5.06463,5.06655,69000000.0
2008-09-23 21:45:00,5.0668,5.07023,5.0658,5.06942,73000000.0
2008-09-23 21:50:00,5.06808,5.06912,5.06554,5.06666,81000000.0
2008-09-23 21:55:00,5.06642,5.06702,5.06492,5.06639,77000000.0
2008-09-23 22:00:00,5.06568,5.06711,5.06478,5.06518,70000000.0
2008-09-23 22:05:00,5.06546,5.06625,5.0629,5.06529,62000000.0
2008-09-23 22:10:00,5.06533,5.07028,5.06533,5.06933,77000000.0
2008-09-23 22:15:00,5.06903,5.0732,5.06802,5.07273,61000000.0
2008-09-23 22:20:00,5.07252,5.07404,5.07132,5.0726,78000000.0
2008-09-23 22:25:00,5.07267,5.07556,5.0723,5.0741,76000000.0
2008-09-23 22:30:00,5.07551,5.07823,5.07447,5.07802,66000000.0
2008-09-23 22:35:00,5.07728,5.08064,5.07515,5.0805,79000000.0
2008-09-23 22:40:00,5.08029,5.0841,5.07948,5.07975,67000000.0
2008-09-23 22:45:00,5.08164,5.08321,5.08018,5.08264,59000000.0
2008-09-23 22:50:00,5.08279,5.08519,5.08169,5.08355,72000000.0
2008-09-23 22:55:00,5.08403,5.08649,5.08314,5.08607,62000000.0
2008-09-23 23:00:00,5.08689,5.08773,5.08501,5.08672,65000000.0
2008-09-23 23:05:00,5.08693,5.08813,5.08617,5.088,71000000.0
2008-09-23 23:10:00,5.08789,5.08852,5.08568,5.08684,63000000.0
2008-09-23 23:15:00,5.08628,5.08757,5.08563,5.08714,54000000.0
2008-09-23 23:20:00,5.08713,5.08774,5.08642,5.0872,64000000.0
2008-09-23 23:25:00,5.08749,5.0876,5.08607,5.08608,66000000.0
2008-09-23 23:30:00,5.08751,5.08802,5.08597,5.08695,53000000.0
2008-09-23 23:35:00,5.08667,5.08979,5.08651,5.08901,62000000.0
2008-09-23 23:40:00,5.0893,5.08954,5.0859,5.08699,57000000.0
2008-09-23 23:45:00,5.08639,5.08999,5.08639,5.088,77000000.0
2008-09-23 23:50:00,5.0874,5.08764,5.08306,5.08392,66000000.0
2008-09-23 23:55:00,5.08271,5.0829,5.07762,5.07803,70000000.0
2008-09-24 00:00:00,5.07756,5.08001,5.07723,5.07764,63000000.0
2008-09-24 00:05:00,5.07821,5.08022,5.07737,5.07946,74000000.0
2008-09-24 00:10:00,5.07995,5.07995,5.07797,5.07926,53000000.0
2008-09-24 00:15:00,5.07944,5.08094,5.07803,5.0807,82000000.0
2008-09-24 00:20:00,5.08045,5.08045,5.07693,5.078,60000000.0
2008-09-24 00:25:00,5.07795,5.07891,5.07701,5.07769,68000000.0
2008-09-24 00:30:00,5.0764,5.07776,5.07513,5.07639,71000000.0
2008-09-24 00:35:00,5.076,5.07733,5.07483,5.07627,62000000.0
2008-09-24 00:40:00,5.07604,5.07749,5.07601,5.07625,50000000.0
2008-09-24 00:45:00,5.07642,5.07674,5.07486,5.07488,80000000.0
2008-09-24 00:50:00,5.07605,5.07605,5.07315,5.07435,68000000.0
2008-09-24 00:55:00,5.0733,5.07454,5.07144,5.07233,67000000.0
2008-09-24 01:00:00,5.07229,5.07307,5.07082,5.07226,65000000.0
2008-09-24 01:05:00,5.07202,5.07589,5.07125,5.07446,66000000.0
2008-09-24 01:10:00,5.07642,5.08011,5.07623,5.07755,69000000.0
2008-09-24 01:15:00,5.07683,5.0778,5.07509,5.07636,69000000.0
2008-09-24 01:20:00,5.07529,5.07577,5.07246,5.07369,71000000.0
2008-09-24 01:25:00,5.07387,5.07583,5.07275,5.07386,64000000.0
2008-09-24 01:30:00,5.07418,5.07747,5.07397,5.07489,59000000.0
2008-09-24 01:35:00,5.07626,5.07634,5.07417,5.07471,74000000.0
2008-09-24 01:40:00,5.07492,5.07551,5.06913,5.0723,70000000.0
2008-09-24 01:45:00,5.07341,5.07341,5.06963,5.06963,74000000.0
2008-09-24 01:50:00,5.06931,5.07426,5.06874,5.07426,73000000.0
2008-09-24 01:55:00,5.07458,5.07578,5.07207,5.07302,69000000.0
2008-09-24 02:00:00,5.07253,5.07297,5.0705,5.07187,50000000.0
2008-09-24 02:05:00,5.07086,5.07215,5.0687,5.06915,67000000.0
2008-09-24 02:10:00,5.06907,5.0704,5.06531,5.0669,68000000.0
2008-09-24 02:15:00,5.0682,5.07068,5.06751,5.07068,72000000.0
2008-09-24 02:20:00,5.07163,5.07313,5.06776,5.06887,71000000.0
2008-09-24 02:25:00,5.07063,5.07378,5.06847,5.07224,68000000.0
2008-09-24 02:30:00,5.07217,5.07584,5.0704,5.07515,70000000.0
2008-09-24 02:35:00,5.0751,5.07604,5.07271,5.07475,59000000.0
2008-09-24 02:40:00,5.07595,5.07595,5.0727,5.07304,63000000.0
2008-09-24 02:45:00,5.07349,5.07706,5.07279,5.07671,55000000.0
2008-09-24 02:50:00,5.07613,5.0765,5.07257,5.07368,70000000.0
2008-09-24 02:55:00,5.07363,5.07611,5.07285,5.07516,63000000.0
2008-09-24 03:00:00,5.07481,5.07827,5.07362,5.0771,66000000.0
2008-09-24 03:05:00,5.07705,5.07818,5.07554,5.07713,60000000.0
2008-09-24 03:10:00,5.07835,5.08315,5.07781,5.08123,63000000.0
2008-09-24 03:15:00,5.08136,5.08162,5.0773,5.07818,61000000.0
2008-09-24 03:20:00,5.07813,5.08128,5.0774,5.07781,80000000.0
2008-09-24 03:25:00,5.07767,5.07981,5.07673,5.07977,64000000.0
2008-09-24 03:30:00,5.07956,5.08265,5.07802,5.0817,66000000.0
2008-09-24 03:35:00,5.08382,5.0841,5.08031,5.08106,60000000.0
2008-09-24 03:40:00,5.08139,5.08152,5.07099,5.0715,65000000.0
2008-09-24 03:45:00,5.07053,5.07361,5.07053,5.07153,63000000.0
2008-09-24 03:50:00,5.07087,5.07197,5.06801,5.06875,62000000.0
2008-09-24 03:55:00,5.06964,5.07303,5.06896,5.07277,70000000.0
2008-09-24 04:00:00,5.07366,5.07606,5.07264,5.07522,76000000.0
2008-09-24 04:05:00,5.0753,5.07688,5.07331,5.0762,67000000.0
2008-09-24 04:10:00,5.07666,5.07728,5.07319,5.07363,76000000.0
2008-09-24 04:15:00,5.07372,5.07436,5.07008,5.07114,80000000.0
2008-09-24 04:20:00,5.07115,5.07356,5.0708,5.07132,62000000.0
2008-09-24 04:25:00,5.07142,5.07454,5.07142,5.07382,72000000.0
2008-09-24 04:30:00,5.07401,5.07439,5.07243,5.07429,64000000.0
2008-09-24 04:35:00,5.07426,5.07654,5.07419,5.07475,66000000.0
2008-09-24 04:40:00,5.07493,5.07537,5.07336,5.07485,65000000.0
2008-09-24 04:45:00,5.07497,5.07726,5.07375,5.07614,66000000.0
2008-09-24 04:50:00,5.07641,5.07684,5.07295,5.07372,60000000.0
2008-09-24 04:55:00,5.07471,5.07614,5.07279,5.0744,68000000.0
2008-09-24 05:00:00,5.07514,5.07688,5.07347,5.07504,64000000.0
2008-09-24 05:05:00,5.07513,5.07526,5.07272,5.07343,70000000.0
2008-09-24 05:10:00,5.07259,5.07375,5.07192,5.0723,68000000.0
2008-09-24 05:15:00,5.0726,5.07481,5.07174,5.0731,63000000.0
2008-09-24 05:20:00,5.07336,5.07489,5.07265,5.07397,56000000.0
2008-09-24 05:25:00,5.07351,5.07503,5.07287,5.07481,60000000.0
2008-09-24 05:30:00,5.07485,5.0759,5.07379,5.075,63000000.0
2008-09-24 05:35:00,5.07474,5.07481,5.07295,5.07405,69000000.0
2008-09-24 05:40:00,5.07358,5.07479,5.07181,5.07292,69000000.0
2008-09-24 05:45:00,5.0723,5.07664,5.07174,5.07625,64000000.0
2008-09-24 05:50:00,5.07692,5.07692,5.07334,5.07384,67000000.0
2008-09-24 05:55:00,5.0746,5.07613,5.07381,5.07613,79000000.0
2008-09-24 06:00:00,5.07552,5.07591,5.07438,5.07591,72000000.0
2008-09-24 06:05:00,5.07589,5.07728,5.07515,5.07677,62000000.0
2008-09-24 06:10:00,5.07609,5.07721,5.0753,5.07594,62000000.0
2008-09-24 06:15:00,5.0755,5.07627,5.07416,5.07622,65000000.0
2008-09-24 06:20:00,5.07616,5.07626,5.07458,5.07592,88000000.0
2008-09-24 06:25:00,5.07593,5.07767,5.07561,5.07699,59000000.0
2008-09-24 06:30:00,5.07697,5.07899,5.07632,5.07897,58000000.0
2008-09-24 06:35:00,5.07825,5.08266,5.07785,5.08166,52000000.0
2008-09-24 06:40:00,5.08161,5.08209,5.07796,5.07943,68000000.0
2008-09-24 06:45:00,5.07912,5.08074,5.07833,5.07932,62000000.0
2008-09-24 06:50:00,5.07999,5.07999,5.07617,5.07807,66000000.0
2008-09-24 06:55:00,5.07739,5.07816,5.07573,5.07663,72000000.0
2008-09-24 07:00:00,5.07798,5.07848,5.07477,5.07618,65000000.0
2008-09-24 07:05:00,5.0752,5.07698,5.07398,5.07431,62000000.0
2008-09-24 07:10:00,5.0734,5.07692,5.07238,5.07512,67000000.0
2008-09-24 07:15:00,5.07661,5.07948,5.07543,5.07769,89000000.0
2008-09-24 07:20:00,5.07737,5.07862,5.07598,5.07667,70000000.0
2008-09-24 07:25:00,5.0778,5.07781,5.07574,5.07584,59000000.0
2008-09-24 07:30:00,5.07716,5.08225,5.07627,5.08225,63000000.0
2008-09-24 07:35:00,5.08205,5.08802,5.08122,5.0875,65000000.0
2008-09-24 07:40:00,5.08723,5.08767,5.08057,5.08087,64000000.0
2008-09-24 07:45:00,5.08159,5.08437,5.08039,5.08277,66000000.0
2008-09-24 07:50:00,5.08453,5.08453,5.08021,5.0817,65000000.0
2008-09-24 07:55:00,5.08156,5.08568,5.08084,5.08568,67000000.0
2008-09-24 08:00:00,5.08527,5.08716,5.08347,5.08576,68000000.0
2008-09-24 08:05:00,5.08571,5.088,5.08178,5.08282,71000000.0
2008-09-24 08:10:00,5.08152,5.08303,5.08,5.08127,70000000.0
2008-09-24 08:15:00,5.07982,5.08045,5.07342,5.07342,70000000.0
2008-09-24 08:20:00,5.07566,5.07766,5.07328,5.0769,63000000.0
2008-09-24 08:25:00,5.07628,5.07898,5.07565,5.07659,66000000.0
2008-09-24 08:30:00,5.0777,5.07811,5.07494,5.07542,62000000.0
2008-09-24 08:35:00,5.07548,5.07591,5.06792,5.06956,72000000.0
2008-09-24 08:40:00,5.06909,5.07021,5.06638,5.06696,61000000.0
2008-09-24 08:45:00,5.0676,5.07321,5.06697,5.07209,68000000.0
2008-09-24 08:50:00,5.07229,5.07343,5.06957,5.07201,76000000.0
2008-09-24 08:55:00,5.07328,5.07441,5.07,5.07299,70000000.0
2008-09-24 09:00:00,5.07222,5.07628,5.07111,5.07555,71000000.0
2008-09-24 09:05:00,5.07582,5.07589,5.07203,5.07435,63000000.0
2008-09-24 09:10:00,5.07512,5.07521,5.07058,5.07317,66000000.0
2008-09-24 09:15:00,5.07283,5.07382,5.0703,5.07294,67000000.0
2008-09-24 09:20:00,5.07242,5.07579,5.07123,5.07554,76000000.0
2008-09-24 09:25:00,5.07547,5.07988,5.07492,5.07942,65000000.0
2008-09-24 09:30:00,5.07878,5.07998,5.07603,5.07701,67000000.0
2008-09-24 09:35:00,5.07717,5.08315,5.07575,5.08172,63000000.0
2008-09-24 09:40:00,5.08014,5.08478,5.07853,5.08164,61000000.0
2008-09-24 09:45:00,5.0817,5.08611,5.08076,5.08269,58000000.0
2008-09-24 09:50:00,5.08396,5.08942,5.08333,5.08507,73000000.0
2008-09-24 09:55:00,5.08468,5.08569,5.07996,5.08266,72000000.0
2008-09-24 10:00:00,5.08306,5.0895,5.07231,5.07591,66000000.0
2008-09-24 10:05:00,5.07729,5.07961,5.07391,5.07655,86000000.0
2008-09-24 10:10:00,5.07603,5.08132,5.0738,5.0754,60000000.0
2008-09-24 10:15:00,5.07617,5.07729,5.07063,5.07477,76000000.0
2008-09-24 10:20:00,5.07454,5.07948,5.07378,5.07717,64000000.0
2008-09-24 10:25:00,5.07709,5.07766,5.07228,5.07359,63000000.0
2008-09-24 10:30:00,5.07425,5.07477,5.06875,5.07119,62000000.0
2008-09-24 10:35:00,5.07198,5.07592,5.07104,5.07295,55000000.0
2008-09-24 10:40:00,5.07304,5.07734,5.07287,5.07622,71000000.0
2008-09-24 10:45:00,5.07772,5.07899,5.07257,5.07367,57000000.0
2008-09-24 10:50:00,5.07435,5.07502,5.07163,5.0726,73000000.0
2008-09-24 10:55:00,5.0728,5.07625,5.07191,5.07491,62000000.0
2008-09-24 11:00:00,5.07664,5.07746,5.07258,5.07625,52000000.0
2008-09-24 11:05:00,5.07781,5.07973,5.0738,5.07601,66000000.0
2008-09-24 11:10:00,5.0763,5.07854,5.0751,5.07677,59000000.0
2008-09-24 11:15:00,5.07784,5.08193,5.07589,5.08015,86000000.0
2008-09-24 11:20:00,5.0801,5.08362,5.079,5.08231,78000000.0
2008-09-24 11:25:00,5.08314,5.08314,5.07786,5.07852,53000000.0
2008-09-24 11:30:00,5.07943,5.0817,5.07865,5.08147,51000000.0
2008-09-24 11:35:00,5.08016,5.08222,5.07879,5.07879,65000000.0
2008-09-24 11:40:00,5.08012,5.08203,5.07864,5.08103,66000000.0
2008-09-24 11:45:00,5.082,5.08628,5.08045,5.08587,64000000.0
2008-09-24 11:50:00,5.08606,5.08606,5.08013,5.08109,70000000.0
2008-09-24 11:55:00,5.08103,5.08103,5.07665,5.07956,61000000.0
2008-09-24 12:00:00,5.07928,5.08184,5.07659,5.08054,74000000.0
2008-09-24 12:05:00,5.08143,5.08352,5.0793,5.08352,75000000.0
2008-09-24 12:10:00,5.08423,5.08526,5.08143,5.08274,81000000.0
2008-09-24 12:15:00,5.0814,5.08285,5.07769,5.07988,62000000.0
2008-09-24 12:20:00,5.08084,5.08144,5.07722,5.07863,52000000.0
2008-09-24 12:25:00,5.07994,5.08127,5.07554,5.07667,68000000.0
2008-09-24 12:30:00,5.07621,5.08069,5.07605,5.07992,71000000.0
2008-09-24 12:35:00,5.07858,5.08074,5.07816,5.07941,59000000.0
2008-09-24 12:40:00,5.08089,5.08263,5.07963,5.08239,68000000.0
2008-09-24 12:45:00,5.08156,5.08344,5.08056,5.083,61000000.0
2008-09-24 12:50:00,5.08179,5.08524,5.08026,5.08476,68000000.0
2008-09-24 12:55:00,5.0849,5.08711,5.08202,5.08405,76000000.0
2008-09-24 13:00:00,5.08286,5.08477,5.0809,5.08124,71000000.0
2008-09-24 13:05:00,5.08212,5.083,5.07932,5.0802,60000000.0
2008-09-24 13:10:00,5.08048,5.08229,5.07941,5.08088,56000000.0
2008-09-24 13:15:00,5.08096,5.08096,5.07592,5.07709,77000000.0
2008-09-24 13:20:00,5.0765,5.07757,5.07467,5.07757,63000000.0
2008-09-24 13:25:00,5.07745,5.07931,5.07517,5.07641,60000000.0
2008-09-24 13:30:00,5.07509,5.07529,5.07022,5.07109,65000000.0
2008-09-24 13:35:00,5.06943,5.07282,5.0674,5.07187,52000000.0
2008-09-24 13:40:00,5.07201,5.07224,5.0699,5.07204,76000000.0
2008-09-24 13:45:00,5.07124,5.0765,5.07124,5.07557,56000000.0
2008-09-24 13:50:00,5.07734,5.07995,5.07398,5.07898,60000000.0
2008-09-24 13:55:00,5.07942,5.07942,5.07617,5.07637,72000000.0
2008-09-24 14:00:00,5.07536,5.07723,5.07408,5.07686,59000000.0
2008-09-24 14:05:00,5.076,5.07663,5.07298,5.07352,58000000.0
2008-09-24 14:10:00,5.07298,5.07397,5.07014,5.07231,64000000.0
2008-09-24 14:15:00,5.0728,5.07321,5.07025,5.07081,55000000.0
2008-09-24 14:20:00,5.06787,5.06897,5.05931,5.0611,65000000.0
2008-09-24 14:25:00,5.0606,5.06461,5.06039,5.06318,55000000.0
2008-09-24 14:30:00,5.06516,5.06571,5.0561,5.05865,62000000.0
2008-09-24 14:35:00,5.05891,5.06111,5.05548,5.05959,78000000.0
2008-09-24 14:40:00,5.05916,5.05916,5.05369,5.05489,63000000.0
2008-09-24 14:45:00,5.05589,5.05826,5.05439,5.05663,79000000.0
2008-09-24 14:50:00,5.05564,5.05928,5.05458,5.05877,77000000.0
2008-09-24 14:55:00,5.05906,5.05989,5.05563,5.05718,81000000.0
2008-09-24 15:00:00,5.05512,5.05936,5.054,5.05921,62000000.0
2008-09-24 15:05:00,5.05883,5.06121,5.05716,5.06121,66000000.0
2008-09-24 15:10:00,5.05962,5.05995,5.05523,5.05603,65000000.0
2008-09-24 15:15:00,5.05742,5.05836,5.0531,5.05809,70000000.0
2008-09-24 15:20:00,5.05718,5.05741,5.05298,5.05456,64000000.0
2008-09-24 15:25:00,5.0547,5.05635,5.05273,5.0548,61000000.0
2008-09-24 15:30:00,5.05567,5.0591,5.05506,5.05825,57000000.0
2008-09-24 15:35:00,5.05712,5.06269,5.05591,5.05979,70000000.0
2008-09-24 15:40:00,5.06037,5.06539,5.06037,5.06537,56000000.0
2008-09-24 15:45:00,5.06492,5.06676,5.0617,5.06419,63000000.0
2008-09-24 15:50:00,5.06529,5.06553,5.06127,5.06229,61000000.0
2008-09-24 15:55:00,5.06319,5.0642,5.06017,5.06265,63000000.0
2008-09-24 16:00:00,5.06128,5.06247,5.05488,5.05894,52000000.0
2008-09-24 16:05:00,5.05885,5.06037,5.058,5.05959,68000000.0
2008-09-24 16:10:00,5.06223,5.07205,5.06112,5.07205,62000000.0
2008-09-24 16:15:00,5.07315,5.07672,5.07163,5.07384,64000000.0
2008-09-24 16:20:00,5.07266,5.07532,5.06989,5.07129,60000000.0
2008-09-24 16:25:00,5.07077,5.0795,5.07013,5.07785,74000000.0
2008-09-24 16:30:00,5.0773,5.0773,5.07206,5.0737,64000000.0
2008-09-24 16:35:00,5.07349,5.07651,5.07058,5.07553,76000000.0
2008-09-24 16:40:00,5.07577,5.07911,5.07466,5.07911,63000000.0
2008-09-24 16:45:00,5.07875,5.0841,5.07617,5.0841,67000000.0
2008-09-24 16:50:00,5.08258,5.08564,5.07955,5.08081,71000000.0
2008-09-24 16:55:00,5.08038,5.08142,5.07681,5.08142,61000000.0
2008-09-24 17:00:00,5.08107,5.0838,5.07633,5.07723,49000000.0
2008-09-24 17:05:00,5.07579,5.07653,5.07256,5.07499,72000000.0
2008-09-24 17:10:00,5.07531,5.08042,5.07531,5.08042,55000000.0
2008-09-24 17:15:00,5.08069,5.08209,5.07612,5.07822,62000000.0
2008-09-24 17:20:00,5.07749,5.07804,5.07457,5.07643,72000000.0
2008-09-24 17:25:00,5.07598,5.07699,5.07387,5.07508,57000000.0
2008-09-24 17:30:00,5.07401,5.07991,5.07326,5.07974,60000000.0
2008-09-24 17:35:00,5.07915,5.0805,5.0758,5.0766,60000000.0
2008-09-24 17:40:00,5.07652,5.08074,5.07542,5.07947,74000000.0
2008-09-24 17:45:00,5.07906,5.08135,5.0776,5.08084,70000000.0
2008-09-24 17:50:00,5.08046,5.08511,5.08046,5.08259,50000000.0
2008-09-24 17:55:00,5.0815,5.08495,5.08007,5.08495,75000000.0
2008-09-24 18:00:00,5.08506,5.08916,5.08283,5.08906,68000000.0
2008-09-24 18:05:00,5.08965,5.09214,5.08679,5.08843,74000000.0
2008-09-24 18:10:00,5.08905,5.09114,5.08678,5.08795,76000000.0
2008-09-24 18:15:00,5.0873,5.0915,5.08692,5.09028,74000000.0
2008-09-24 18:20:00,5.09028,5.09321,5.09002,5.09084,85000000.0
2008-09-24 18:25:00,5.09128,5.09138,5.08797,5.08926,69000000.0
2008-09-24 18:30:00,5.08919,5.08919,5.08164,5.08164,68000000.0
2008-09-24 18:35:00,5.08149,5.08279,5.08036,5.08279,74000000.0
2008-09-24 18:40:00,5.08369,5.08675,5.0829,5.08574,72000000.0
2008-09-24 18:45:00,5.08599,5.08639,5.0819,5.08208,67000000.0
2008-09-24 18:50:00,5.0824,5.0856,5.08151,5.08468,66000000.0
2008-09-24 18:55:00,5.08391,5.08439,5.08202,5.08276,62000000.0
2008-09-24 19:00:00,5.08265,5.08477,5.08211,5.08379,70000000.0
2008-09-24 19:05:00,5.08305,5.08457,5.07578,5.07631,81000000.0
2008-09-24 19:10:00,5.07635,5.08073,5.07536,5.0805,76000000.0
2008-09-24 19:15:00,5.08115,5.08132,5.07893,5.07955,58000000.0
2008-09-24 19:20:00,5.07927,5.08351,5.07813,5.08111,56000000.0
2008-09-24 19:25:00,5.08098,5.08324,5.07771,5.08254,62000000.0
2008-09-24 19:30:00,5.08118,5.08332,5.07961,5.08225,56000000.0
2008-09-24 19:35:00,5.08113,5.08331,5.08051,5.0806,64000000.0
2008-09-24 19:40:00,5.08077,5.08168,5.07925,5.08025,59000000.0
2008-09-24 19:45:00,5.08009,5.08079,5.07535,5.07899,58000000.0
2008-09-24 19:50:00,5.07853,5.07997,5.07684,5.07724,73000000.0
2008-09-24 19:55:00,5.07716,5.07798,5.07524,5.07773,65000000.0
2008-09-24 20:00:00,5.07908,5.08158,5.07803,5.08013,62000000.0
2008-09-24 20:05:00,5.08003,5.08703,5.07879,5.084,67000000.0
2008-09-24 20:10:00,5.08662,5.08679,5.08344,5.08537,59000000.0
2008-09-24 20:15:00,5.08472,5.08665,5.08314,5.08384,55000000.0
2008-09-24 20:20:00,5.08329,5.08436,5.08185,5.08436,63000000.0
2008-09-24 20:25:00,5.08489,5.08716,5.0828,5.08569,61000000.0
2008-09-24 20:30:00,5.08648,5.0874,5.08392,5.08652,78000000.0
2008-09-24 20:35:00,5.08651,5.0868,5.08417,5.08563,76000000.0
2008-09-24 20:40:00,5.08463,5.08601,5.08322,5.08322,80000000.0
2008-09-24 20:45:00,5.08445,5.08526,5.0795,5.08028,82000000.0
2008-09-24 20:50:00,5.08031,5.08393,5.07967,5.08233,59000000.0
2008-09-24 20:55:00,5.08235,5.08471,5.08129,5.0829,58000000.0
2008-09-24 21:00:00,5.0841,5.08507,5.08232,5.08354,64000000.0
2008-09-24 21:05:00,5.0841,5.08513,5.08335,5.0845,56000000.0
2008-09-24 21:10:00,5.08358,5.08755,5.08338,5.08641,69000000.0
2008-09-24 21:15:00,5.08555,5.09042,5.08504,5.0897,71000000.0
2008-09-24 21:20:00,5.08886,5.08984,5.08778,5.08869,72000000.0
2008-09-24 21:25:00,5.0883,5.08946,5.08702,5.08826,58000000.0
2008-09-24 21:30:00,5.08752,5.08885,5.08688,5.08856,71000000.0
2008-09-24 21:35:00,5.08819,5.09354,5.0881,5.09252,68000000.0
2008-09-24 21:40:00,5.09122,5.09333,5.08984,5.09257,69000000.0
2008-09-24 21:45:00,5.09223,5.09889,5.09121,5.09748,73000000.0
2008-09-24 21:50:00,5.09755,5.09946,5.09584,5.0975,81000000.0
2008-09-24 21:55:00,5.09779,5.09779,5.09535,5.09695,77000000.0
2008-09-24 22:00:00,5.09499,5.09585,5.09139,5.09531,70000000.0
2008-09-24 22:05:00,5.09401,5.09525,5.09306,5.09501,62000000.0
2008-09-24 22:10:00,5.09573,5.09763,5.09464,5.09591,77000000.0
2008-09-24 22:15:00,5.09553,5.09647,5.09336,5.0943,61000000.0
2008-09-24 22:20:00,5.0946,5.09686,5.09393,5.09612,78000000.0
2008-09-24 22:25:00,5.09623,5.0974,5.09559,5.0961,76000000.0
2008-09-24 22:30:00,5.09712,5.09865,5.09632,5.0973,66000000.0
2008-09-24 22:35:00,5.09733,5.09804,5.09576,5.09656,79000000.0
2008-09-24 22:40:00,5.09663,5.09721,5.09513,5.09552,67000000.0
2008-09-24 22:45:00,5.09667,5.0973,5.09446,5.09563,59000000.0
2008-09-24 22:50:00,5.09571,5.09654,5.09319,5.09516,72000000.0
2008-09-24 22:55:00,5.09458,5.09615,5.0943,5.09598,62000000.0
2008-09-24 23:00:00,5.09449,5.09577,5.09385,5.09483,65000000.0
2008-09-24 23:05:00,5.0945,5.09604,5.09348,5.09559,71000000.0
2008-09-24 23:10:00,5.09503,5.09701,5.09461,5.0952,63000000.0
2008-09-24 23:15:00,5.09493,5.09818,5.09445,5.09708,54000000.0
2008-09-24 23:20:00,5.09664,5.09842,5.09632,5.09741,64000000.0
2008-09-24 23:25:00,5.09717,5.09938,5.09638,5.09938,66000000.0
2008-09-24 23:30:00,5.09818,5.09925,5.09726,5.09873,53000000.0
2008-09-24 23:35:00,5.09778,5.09926,5.09761,5.09863,62000000.0
2008-09-24 23:40:00,5.09906,5.09946,5.09793,5.09803,57000000.0
2008-09-24 23:45:00,5.09925,5.09954,5.0961,5.09841,77000000.0
2008-09-24 23:50:00,5.0994,5.10177,5.09754,5.09853,66000000.0
2008-09-24 23:55:00,5.09837,5.09906,5.09661,5.09772,70000000.0
2008-09-25 00:00:00,5.09682,5.0985,5.09576,5.09632,63000000.0
2008-09-25 00:05:00,5.09609,5.09684,5.09492,5.09655,74000000.0
2008-09-25 00:10:00,5.09581,5.09627,5.09419,5.09467,53000000.0
2008-09-25 00:15:00,5.094,5.09535,5.0937,5.09451,82000000.0
2008-09-25 00:20:00,5.09402,5.09542,5.0937,5.09481,60000000.0
2008-09-25 00:25:00,5.09465,5.09621,5.09368,5.09451,68000000.0
2008-09-25 00:30:00,5.09335,5.09507,5.09273,5.09507,71000000.0
2008-09-25 00:35:00,5.09414,5.09542,5.09322,5.09468,62000000.0
2008-09-25 00:40:00,5.09444,5.09472,5.09314,5.09414,50000000.0
2008-09-25 00:45:00,5.09327,5.09362,5.09068,5.09194,80000000.0
2008-09-25 00:50:00,5.09165,5.09275,5.09031,5.09272,68000000.0
2008-09-25 00:55:00,5.09183,5.09337,5.09072,5.09166,67000000.0
2008-09-25 01:00:00,5.09251,5.093,5.08996,5.09077,65000000.0
2008-09-25 01:05:00,5.08972,5.09043,5.08488,5.08489,66000000.0
2008-09-25 01:10:00,5.08543,5.08857,5.08416,5.08747,69000000.0
2008-09-25 01:15:00,5.08789,5.09009,5.08729,5.08855,69000000.0
2008-09-25 01:20:00,5.08791,5.08896,5.08542,5.08642,71000000.0
2008-09-25 01:25:00,5.08538,5.0865,5.08091,5.08207,64000000.0
2008-09-25 01:30:00,5.08183,5.08441,5.08067,5.08384,59000000.0
2008-09-25 01:35:00,5.08313,5.0864,5.08313,5.08558,74000000.0
2008-09-25 01:40:00,5.08534,5.08723,5.08454,5.08655,70000000.0
2008-09-25 01:45:00,5.08624,5.08832,5.08592,5.08822,74000000.0
2008-09-25 01:50:00,5.08707,5.08949,5.08703,5.08806,73000000.0
2008-09-25 01:55:00,5.08869,5.08869,5.08344,5.08407,69000000.0
2008-09-25 02:00:00,5.08467,5.08853,5.08437,5.08717,61000000.0
2008-09-25 02:05:00,5.08664,5.08729,5.08469,5.08518,67000000.0
2008-09-25 02:10:00,5.08527,5.08678,5.08447,5.08638,68000000.0
2008-09-25 02:15:00,5.08454,5.08742,5.08454,5.08741,72000000.0
2008-09-25 02:20:00,5.08736,5.0899,5.0867,5.08895,71000000.0
2008-09-25 02:25:00,5.08955,5.09047,5.08761,5.08932,68000000.0
2008-09-25 02:30:00,5.08989,5.09211,5.08919,5.08959,70000000.0
2008-09-25 02:35:00,5.0896,5.09126,5.08898,5.0907,59000000.0
2008-09-25 02:40:00,5.08982,5.09145,5.08613,5.08613,63000000.0
2008-09-25 02:45:00,5.08704,5.08704,5.08153,5.08334,55000000.0
2008-09-25 02:50:00,5.08337,5.08448,5.08161,5.08243,70000000.0
2008-09-25 02:55:00,5.08188,5.08504,5.08168,5.08222,63000000.0
2008-09-25 03:00:00,5.08136,5.08278,5.08004,5.08083,66000000.0
2008-09-25 03:05:00,5.08148,5.08273,5.08003,5.08075,60000000.0
2008-09-25 03:10:00,5.08164,5.08214,5.07962,5.0813,63000000.0
2008-09-25 03:15:00,5.08119,5.08139,5.06892,5.06892,61000000.0
2008-09-25 03:20:00,5.06803,5.07264,5.06456,5.06691,80000000.0
2008-09-25 03:25:00,5.0662,5.07244,5.06548,5.07067,64000000.0
2008-09-25 03:30:00,5.07121,5.07434,5.06981,5.07352,66000000.0
2008-09-25 03:35:00,5.07363,5.07406,5.06975,5.0724,60000000.0
2008-09-25 03:40:00,5.07244,5.07367,5.06683,5.06937,65000000.0
2008-09-25 03:45:00,5.06831,5.07047,5.06745,5.06825,63000000.0
2008-09-25 03:50:00,5.06813,5.06813,5.05957,5.06253,62000000.0
2008-09-25 03:55:00,5.06363,5.06363,5.05676,5.06187,70000000.0
2008-09-25 04:00:00,5.06198,5.06437,5.06144,5.06274,76000000.0
2008-09-25 04:05:00,5.06262,5.06523,5.06211,5.06376,67000000.0
2008-09-25 04:10:00,5.06257,5.0662,5.06076,5.06561,76000000.0
2008-09-25 04:15:00,5.06532,5.06903,5.06433,5.06837,80000000.0
2008-09-25 04:20:00,5.06855,5.06893,5.06593,5.06698,62000000.0
2008-09-25 04:25:00,5.06893,5.07103,5.06696,5.06786,72000000.0
2008-09-25 04:30:00,5.06839,5.07035,5.06766,5.06877,64000000.0
2008-09-25 04:35:00,5.0688,5.06897,5.06489,5.06571,66000000.0
2008-09-25 04:40:00,5.06517,5.06563,5.06191,5.06547,65000000.0
2008-09-25 04:45:00,5.06507,5.06614,5.06145,5.06259,66000000.0
2008-09-25 04:50:00,5.06221,5.06264,5.06061,5.06211,60000000.0
2008-09-25 04:55:00,5.06102,5.06203,5.05711,5.05896,68000000.0
2008-09-25 05:00:00,5.059,5.0626,5.05827,5.05981,64000000.0
2008-09-25 05:05:00,5.06008,5.06256,5.05816,5.06145,70000000.0
2008-09-25 05:10:00,5.06093,5.06184,5.05977,5.06184,68000000.0
2008-09-25 05:15:00,5.06088,5.06293,5.06053,5.06262,63000000.0
2008-09-25 05:20:00,5.06271,5.06276,5.06056,5.06158,56000000.0
2008-09-25 05:25:00,5.06151,5.06297,5.06074,5.06277,60000000.0
2008-09-25 05:30:00,5.0629,5.06557,5.06249,5.06461,63000000.0
2008-09-25 05:35:00,5.06519,5.06569,5.06308,5.06387,69000000.0
2008-09-25 05:40:00,5.06366,5.06516,5.06317,5.06475,69000000.0
2008-09-25 05:45:00,5.06433,5.06743,5.0642,5.06609,64000000.0
2008-09-25 05:50:00,5.06648,5.06696,5.06477,5.0654,67000000.0
2008-09-25 05:55:00,5.06654,5.06724,5.06481,5.06494,79000000.0
2008-09-25 06:00:00,5.06461,5.06636,5.06444,5.06589,72000000.0
2008-09-25 06:05:00,5.06528,5.06911,5.06528,5.06743,62000000.0
2008-09-25 06:10:00,5.0673,5.0675,5.06499,5.06607,62000000.0
2008-09-25 06:15:00,5.06646,5.06653,5.06468,5.06549,65000000.0
2008-09-25 06:20:00,5.06543,5.06647,5.06355,5.06402,88000000.0
2008-09-25 06:25:00,5.06361,5.06629,5.06291,5.06493,59000000.0
2008-09-25 06:30:00,5.06504,5.06756,5.06353,5.06756,58000000.0
2008-09-25 06:35:00,5.06743,5.06915,5.06601,5.06788,52000000.0
2008-09-25 06:40:00,5.06863,5.06863,5.06546,5.06746,68000000.0
2008-09-25 06:45:00,5.06833,5.06887,5.06503,5.0652,62000000.0
2008-09-25 06:50:00,5.0663,5.06766,5.06508,5.06634,66000000.0
2008-09-25 06:55:00,5.06592,5.06738,5.06554,5.06665,72000000.0
2008-09-25 07:00:00,5.06652,5.06656,5.05909,5.06007,65000000.0
2008-09-25 07:05:00,5.06078,5.06192,5.05765,5.05849,62000000.0
2008-09-25 07:10:00,5.05863,5.06093,5.05787,5.05787,67000000.0
2008-09-25 07:15:00,5.05953,5.05972,5.05581,5.05708,89000000.0
2008-09-25 07:20:00,5.05643,5.06274,5.05625,5.0624,70000000.0
2008-09-25 07:25:00,5.06326,5.06326,5.05997,5.06123,59000000.0
2008-09-25 07:30:00,5.06037,5.06414,5.06002,5.06181,63000000.0
2008-09-25 07:35:00,5.0609,5.06147,5.05891,5.0612,65000000.0
2008-09-25 07:40:00,5.06066,5.0653,5.05762,5.06343,64000000.0
2008-09-25 07:45:00,5.06383,5.064,5.05835,5.06171,66000000.0
2008-09-25 07:50:00,5.06315,5.0649,5.06178,5.0633,65000000.0
2008-09-25 07:55:00,5.06209,5.06499,5.06158,5.06333,67000000.0
2008-09-25 08:00:00,5.06352,5.06554,5.06204,5.06399,68000000.0
2008-09-25 08:05:00,5.06405,5.06525,5.06256,5.06281,71000000.0
2008-09-25 08:10:00,5.06282,5.06421,5.05719,5.05795,70000000.0
2008-09-25 08:15:00,5.05868,5.05874,5.05509,5.05704,70000000.0
2008-09-25 08:20:00,5.05646,5.05983,5.05584,5.05792,63000000.0
2008-09-25 08:25:00,5.05946,5.06056,5.05735,5.05887,66000000.0
2008-09-25 08:30:00,5.05926,5.05966,5.05472,5.05472,62000000.0
2008-09-25 08:35:00,5.05506,5.05541,5.04831,5.05159,72000000.0
2008-09-25 08:40:00,5.05096,5.05198,5.04459,5.04648,61000000.0
2008-09-25 08:45:00,5.04762,5.05134,5.04652,5.05071,68000000.0
2008-09-25 08:50:00,5.04899,5.05011,5.04703,5.04736,76000000.0
2008-09-25 08:55:00,5.04658,5.04916,5.04483,5.04772,70000000.0
2008-09-25 09:00:00,5.04811,5.04959,5.04616,5.04733,71000000.0
2008-09-25 09:05:00,5.04743,5.04822,5.04548,5.04649,63000000.0
2008-09-25 09:10:00,5.04682,5.05271,5.04673,5.05097,66000000.0
2008-09-25 09:15:00,5.05121,5.05402,5.0436,5.05237,67000000.0
2008-09-25 09:20:00,5.05276,5.05694,5.05158,5.05669,76000000.0
2008-09-25 09:25:00,5.05588,5.05621,5.05292,5.05311,65000000.0
2008-09-25 09:30:00,5.05389,5.06009,5.05347,5.05818,67000000.0
2008-09-25 09:35:00,5.0581,5.05917,5.05616,5.05648,63000000.0
2008-09-25 09:40:00,5.05716,5.06027,5.0562,5.05943,61000000.0
2008-09-25 09:45:00,5.06092,5.06544,5.06064,5.06334,58000000.0
2008-09-25 09:50:00,5.063,5.06461,5.06147,5.06461,73000000.0
2008-09-25 09:55:00,5.06456,5.06789,5.06313,5.06506,72000000.0
2008-09-25 10:00:00,5.06517,5.06973,5.06423,5.06594,66000000.0
2008-09-25 10:05:00,5.06648,5.06662,5.06289,5.06423,86000000.0
2008-09-25 10:10:00,5.064,5.06532,5.06185,5.06357,60000000.0
2008-09-25 10:15:00,5.0632,5.06363,5.05967,5.06045,76000000.0
2008-09-25 10:20:00,5.06116,5.06373,5.06113,5.06307,64000000.0
2008-09-25 10:25:00,5.06376,5.0642,5.06217,5.0631,63000000.0
2008-09-25 10:30:00,5.06371,5.06745,5.06219,5.06745,62000000.0
2008-09-25 10:35:00,5.06788,5.06801,5.06423,5.06458,55000000.0
2008-09-25 10:40:00,5.06432,5.06642,5.0624,5.06523,71000000.0
2008-09-25 10:45:00,5.06506,5.06999,5.06446,5.0676,57000000.0
2008-09-25 10:50:00,5.06683,5.06752,5.0641,5.06421,73000000.0
2008-09-25 10:55:00,5.06486,5.06667,5.06313,5.06637,62000000.0
2008-09-25 11:00:00,5.06643,5.06643,5.05869,5.05884,52000000.0
2008-09-25 11:05:00,5.05952,5.06064,5.05715,5.06018,66000000.0
2008-09-25 11:10:00,5.06107,5.06184,5.05754,5.05923,59000000.0
2008-09-25 11:15:00,5.05904,5.06027,5.05713,5.05789,86000000.0
2008-09-25 11:20:00,5.05784,5.06225,5.05664,5.06146,78000000.0
2008-09-25 11:25:00,5.06345,5.06412,5.05849,5.06286,53000000.0
2008-09-25 11:30:00,5.06418,5.06577,5.06203,5.06357,51000000.0
2008-09-25 11:35:00,5.06462,5.07005,5.06281,5.06878,65000000.0
2008-09-25 11:40:00,5.06925,5.07133,5.06514,5.06675,66000000.0
2008-09-25 11:45:00,5.06705,5.06773,5.06378,5.06619,64000000.0
2008-09-25 11:50:00,5.06694,5.06712,5.0584,5.06531,70000000.0
2008-09-25 11:55:00,5.06518,5.06594,5.06279,5.06325,61000000.0
2008-09-25 12:00:00,5.06399,5.06454,5.0582,5.06362,74000000.0
2008-09-25 12:05:00,5.06436,5.06505,5.06153,5.06225,75000000.0
2008-09-25 12:10:00,5.06288,5.06353,5.06056,5.06211,81000000.0
2008-09-25 12:15:00,5.06204,5.06477,5.06153,5.06382,62000000.0
2008-09-25 12:20:00,5.06511,5.06603,5.0623,5.06491,52000000.0
2008-09-25 12:25:00,5.06441,5.06932,5.06441,5.06847,68000000.0
2008-09-25 12:30:00,5.06887,5.07357,5.0647,5.0723,71000000.0
2008-09-25 12:35:00,5.07433,5.07457,5.07012,5.07427,59000000.0
2008-09-25 12:40:00,5.07404,5.07738,5.07382,5.07656,68000000.0
2008-09-25 12:45:00,5.07682,5.08093,5.07486,5.08076,61000000.0
2008-09-25 12:50:00,5.08126,5.08403,5.07567,5.08333,68000000.0
2008-09-25 12:55:00,5.08237,5.08293,5.0766,5.08021,76000000.0
2008-09-25 13:00:00,5.07954,5.08018,5.0746,5.07832,71000000.0
2008-09-25 13:05:00,5.07971,5.08039,5.07769,5.07867,60000000.0
2008-09-25 13:10:00,5.07967,5.08927,5.07826,5.08927,56000000.0
2008-09-25 13:15:00,5.08868,5.08956,5.08594,5.0872,77000000.0
2008-09-25 13:20:00,5.0858,5.08764,5.08243,5.08514,63000000.0
2008-09-25 13:25:00,5.08603,5.08659,5.07916,5.07916,60000000.0
2008-09-25 13:30:00,5.08053,5.08091,5.07769,5.07874,65000000.0
2008-09-25 13:35:00,5.08016,5.08479,5.07868,5.08356,52000000.0
2008-09-25 13:40:00,5.08365,5.08506,5.08137,5.08242,76000000.0
2008-09-25 13:45:00,5.08213,5.08337,5.07994,5.08152,56000000.0
2008-09-25 13:50:00,5.07965,5.08381,5.07965,5.08319,60000000.0
2008-09-25 13:55:00,5.08246,5.08246,5.07892,5.07901,72000000.0
2008-09-25 14:00:00,5.08026,5.08026,5.07082,5.07283,59000000.0
2008-09-25 14:05:00,5.07217,5.07417,5.06994,5.07362,58000000.0
2008-09-25 14:10:00,5.07401,5.0747,5.06722,5.06783,64000000.0
2008-09-25 14:15:00,5.06903,5.07068,5.06731,5.06856,55000000.0
2008-09-25 14:20:00,5.06867,5.06913,5.06221,5.06909,65000000.0
2008-09-25 14:25:00,5.06838,5.07442,5.06793,5.07199,55000000.0
2008-09-25 14:30:00,5.07061,5.07098,5.06248,5.06346,62000000.0
2008-09-25 14:35:00,5.06223,5.06401,5.05733,5.0591,78000000.0
2008-09-25 14:40:00,5.05975,5.06057,5.05739,5.05936,63000000.0
2008-09-25 14:45:00,5.06107,5.06642,5.0601,5.06612,79000000.0
2008-09-25 14:50:00,5.06559,5.06775,5.05705,5.06603,77000000.0
2008-09-25 14:55:00,5.06698,5.06765,5.06291,5.06759,81000000.0
2008-09-25 15:00:00,5.0663,5.06731,5.06533,5.06643,62000000.0
2008-09-25 15:05:00,5.06381,5.06812,5.06323,5.06792,66000000.0
2008-09-25 15:10:00,5.06774,5.07425,5.06486,5.07114,65000000.0
2008-09-25 15:15:00,5.07089,5.07331,5.06787,5.06891,70000000.0
2008-09-25 15:20:00,5.06959,5.07001,5.06527,5.06601,64000000.0
2008-09-25 15:25:00,5.06645,5.06721,5.06434,5.06517,61000000.0
2008-09-25 15:30:00,5.06477,5.06505,5.05912,5.06289,57000000.0
2008-09-25 15:35:00,5.06334,5.06604,5.06213,5.06431,70000000.0
2008-09-25 15:40:00,5.06355,5.06484,5.06046,5.06481,56000000.0
2008-09-25 15:45:00,5.06431,5.06623,5.0633,5.06558,63000000.0
2008-09-25 15:50:00,5.06506,5.06601,5.06018,5.06139,61000000.0
2008-09-25 15:55:00,5.0615,5.06413,5.06082,5.06124,63000000.0
2008-09-25 16:00:00,5.061,5.06235,5.0562,5.0607,52000000.0
2008-09-25 16:05:00,5.06451,5.06769,5.06383,5.06588,68000000.0
2008-09-25 16:10:00,5.06633,5.07121,5.06463,5.07051,62000000.0
2008-09-25 16:15:00,5.07169,5.07834,5.07066,5.07782,64000000.0
2008-09-25 16:20:00,5.07799,5.08478,5.07793,5.08478,60000000.0
2008-09-25 16:25:00,5.08586,5.09209,5.08378,5.08631,74000000.0
2008-09-25 16:30:00,5.08542,5.08716,5.0786,5.08141,64000000.0
2008-09-25 16:35:00,5.08131,5.082,5.07871,5.08146,76000000.0
2008-09-25 16:40:00,5.08266,5.08461,5.07829,5.07848,63000000.0
2008-09-25 16:45:00,5.08037,5.08148,5.07725,5.07914,67000000.0
2008-09-25 16:50:00,5.07894,5.07975,5.07552,5.07904,71000000.0
2008-09-25 16:55:00,5.0785,5.08013,5.07519,5.07976,61000000.0
2008-09-25 17:00:00,5.07938,5.08318,5.07825,5.08197,49000000.0
2008-09-25 17:05:00,5.08311,5.08744,5.08216,5.08666,72000000.0
2008-09-25 17:10:00,5.08762,5.08829,5.08298,5.08409,55000000.0
2008-09-25 17:15:00,5.08343,5.08797,5.08265,5.08767,62000000.0
2008-09-25 17:20:00,5.08723,5.09378,5.08644,5.09022,72000000.0
2008-09-25 17:25:00,5.08856,5.09057,5.08653,5.08757,57000000.0
2008-09-25 17:30:00,5.08833,5.09075,5.08665,5.09075,60000000.0
2008-09-25 17:35:00,5.08969,5.09199,5.08713,5.0919,60000000.0
2008-09-25 17:40:00,5.09271,5.09723,5.09091,5.09415,74000000.0
2008-09-25 17:45:00,5.09404,5.09509,5.09196,5.09386,70000000.0
2008-09-25 17:50:00,5.09427,5.09427,5.08801,5.09021,50000000.0
2008-09-25 17:55:00,5.08953,5.09,5.08627,5.08925,75000000.0
2008-09-25 18:00:00,5.08798,5.08926,5.08485,5.08517,68000000.0
2008-09-25 18:05:00,5.08592,5.0877,5.08486,5.0861,74000000.0
2008-09-25 18:10:00,5.08726,5.08753,5.08486,5.08566,76000000.0
2008-09-25 18:15:00,5.08518,5.08931,5.08479,5.08911,74000000.0
2008-09-25 18:20:00,5.08837,5.09052,5.08662,5.09043,85000000.0
2008-09-25 18:25:00,5.09112,5.09119,5.08629,5.08937,69000000.0
2008-09-25 18:30:00,5.09014,5.09123,5.08614,5.08626,68000000.0
2008-09-25 18:35:00,5.08729,5.08729,5.08064,5.0843,74000000.0
2008-09-25 18:40:00,5.08455,5.09016,5.08332,5.08907,72000000.0
2008-09-25 18:45:00,5.08991,5.09019,5.08771,5.08852,67000000.0
2008-09-25 18:50:00,5.08959,5.09194,5.08884,5.09095,66000000.0
2008-09-25 18:55:00,5.08966,5.10967,5.08935,5.10967,62000000.0
2008-09-25 19:00:00,5.11228,5.11574,5.1041,5.10494,70000000.0
2008-09-25 19:05:00,5.10416,5.10566,5.09895,5.10018,81000000.0
2008-09-25 19:10:00,5.09971,5.10247,5.09758,5.09949,76000000.0
2008-09-25 19:15:00,5.09888,5.10028,5.09625,5.10016,58000000.0
2008-09-25 19:20:00,5.09858,5.10145,5.0975,5.09905,56000000.0
2008-09-25 19:25:00,5.09825,5.10032,5.09677,5.09868,62000000.0
2008-09-25 19:30:00,5.10026,5.10161,5.09917,5.10161,56000000.0
2008-09-25 19:35:00,5.10025,5.10858,5.0994,5.10858,64000000.0
2008-09-25 19:40:00,5.1083,5.10944,5.10421,5.10421,59000000.0
2008-09-25 19:45:00,5.10416,5.10727,5.10356,5.1052,58000000.0
2008-09-25 19:50:00,5.10658,5.10658,5.10093,5.10256,73000000.0
2008-09-25 19:55:00,5.10179,5.10223,5.09772,5.09863,65000000.0
2008-09-25 20:00:00,5.09893,5.10184,5.09825,5.09998,62000000.0
2008-09-25 20:05:00,5.09847,5.0996,5.09782,5.09789,67000000.0
2008-09-25 20:10:00,5.09887,5.10089,5.09727,5.09928,59000000.0
2008-09-25 20:15:00,5.0973,5.09898,5.09711,5.09784,55000000.0
2008-09-25 20:20:00,5.09857,5.09964,5.09574,5.09687,63000000.0
2008-09-25 20:25:00,5.0957,5.09992,5.09551,5.09831,61000000.0
2008-09-25 20:30:00,5.10006,5.10075,5.09699,5.09825,78000000.0
2008-09-25 20:35:00,5.09904,5.10249,5.09813,5.10052,76000000.0
2008-09-25 20:40:00,5.10169,5.10531,5.10139,5.10441,80000000.0
2008-09-25 20:45:00,5.10529,5.10657,5.10399,5.10477,82000000.0
2008-09-25 20:50:00,5.10545,5.10545,5.09385,5.09544,59000000.0
2008-09-25 20:55:00,5.09342,5.09801,5.08802,5.09643,58000000.0
2008-09-25 21:00:00,5.09579,5.09857,5.0954,5.09696,64000000.0
2008-09-25 21:05:00,5.09726,5.09776,5.0933,5.09396,56000000.0
2008-09-25 21:10:00,5.0953,5.09679,5.09363,5.09451,69000000.0
2008-09-25 21:15:00,5.09279,5.09794,5.09279,5.09735,71000000.0
2008-09-25 21:20:00,5.09788,5.09993,5.09669,5.09751,72000000.0
2008-09-25 21:25:00,5.09778,5.09876,5.09592,5.0968,58000000.0
2008-09-25 21:30:00,5.09554,5.09738,5.09181,5.0952,71000000.0
2008-09-25 21:35:00,5.0956,5.09769,5.09323,5.09725,68000000.0
2008-09-25 21:40:00,5.09744,5.09804,5.09585,5.09587,69000000.0
2008-09-25 21:45:00,5.09773,5.09773,5.09521,5.09673,73000000.0
2008-09-25 21:50:00,5.09555,5.09727,5.09514,5.09585,81000000.0
2008-09-25 21:55:00,5.09587,5.09708,5.09282,5.09291,77000000.0
2008-09-25 22:00:00,5.09326,5.09624,5.09326,5.09624,70000000.0
2008-09-25 22:05:00,5.09528,5.09612,5.0937,5.09388,62000000.0
2008-09-25 22:10:00,5.09452,5.09564,5.09312,5.09523,77000000.0
2008-09-25 22:15:00,5.09434,5.09583,5.09391,5.0946,61000000.0
2008-09-25 22:20:00,5.09568,5.09608,5.09341,5.09448,78000000.0
2008-09-25 22:25:00,5.09608,5.09941,5.09608,5.09731,76000000.0
2008-09-25 22:30:00,5.09709,5.09931,5.09632,5.09883,66000000.0
2008-09-25 22:35:00,5.09899,5.09924,5.09724,5.0977,79000000.0
2008-09-25 22:40:00,5.09795,5.10162,5.09777,5.10072,67000000.0
2008-09-25 22:45:00,5.10106,5.1023,5.09963,5.1023,59000000.0
2008-09-25 22:50:00,5.10157,5.10202,5.09925,5.10033,72000000.0
2008-09-25 22:55:00,5.09958,5.10164,5.09929,5.09978,62000000.0
2008-09-25 23:00:00,5.09993,5.10084,5.09903,5.09949,65000000.0
2008-09-25 23:05:00,5.09921,5.10016,5.09602,5.09743,71000000.0
2008-09-25 23:10:00,5.09715,5.09855,5.09511,5.09551,63000000.0
2008-09-25 23:15:00,5.09628,5.09674,5.09435,5.09616,54000000.0
2008-09-25 23:20:00,5.09689,5.09849,5.09512,5.09673,64000000.0
2008-09-25 23:25:00,5.09633,5.09652,5.09437,5.09532,66000000.0
2008-09-25 23:30:00,5.09537,5.09673,5.09428,5.09673,53000000.0
2008-09-25 23:35:00,5.09522,5.09715,5.09485,5.09565,62000000.0
2008-09-25 23:40:00,5.09643,5.09668,5.09463,5.09515,57000000.0
2008-09-25 23:45:00,5.09494,5.09834,5.09405,5.09834,77000000.0
2008-09-25 23:50:00,5.09735,5.09821,5.09592,5.09788,66000000.0
2008-09-25 23:55:00,5.09683,5.09821,5.09569,5.0968,70000000.0
2008-09-26 00:00:00,5.09746,5.09795,5.09608,5.09772,63000000.0
2008-09-26 00:05:00,5.09668,5.09715,5.09456,5.09569,74000000.0
2008-09-26 00:10:00,5.09577,5.09577,5.09413,5.09536,53000000.0
2008-09-26 00:15:00,5.09573,5.09623,5.09446,5.09599,82000000.0
2008-09-26 00:20:00,5.09571,5.09631,5.09295,5.09362,60000000.0
2008-09-26 00:25:00,5.09324,5.09478,5.09226,5.09332,68000000.0
2008-09-26 00:30:00,5.09261,5.09505,5.09041,5.09177,71000000.0
2008-09-26 00:35:00,5.09316,5.09316,5.08918,5.08937,62000000.0
2008-09-26 00:40:00,5.08876,5.09033,5.08824,5.09007,50000000.0
2008-09-26 00:45:00,5.09086,5.09087,5.08933,5.08995,80000000.0
2008-09-26 00:50:00,5.09024,5.09068,5.08755,5.08846,68000000.0
2008-09-26 00:55:00,5.08774,5.08926,5.08741,5.0886,67000000.0
2008-09-26 01:00:00,5.08895,5.08914,5.08715,5.08847,65000000.0
2008-09-26 01:05:00,5.08831,5.0941,5.0882,5.09298,66000000.0
2008-09-26 01:10:00,5.09484,5.0953,5.09255,5.09383,69000000.0
2008-09-26 01:15:00,5.0943,5.09487,5.09006,5.09006,69000000.0
2008-09-26 01:20:00,5.09144,5.09322,5.08966,5.09156,71000000.0
2008-09-26 01:25:00,5.09302,5.09399,5.08911,5.08932,64000000.0
2008-09-26 01:30:00,5.08908,5.09224,5.08671,5.09224,59000000.0
2008-09-26 01:35:00,5.09138,5.0921,5.08865,5.08929,74000000.0
2008-09-26 01:40:00,5.08881,5.08947,5.08652,5.08695,70000000.0
2008-09-26 01:45:00,5.08798,5.08942,5.0872,5.08745,74000000.0
2008-09-26 01:50:00,5.08804,5.08897,5.07945,5.08066,73000000.0
2008-09-26 01:55:00,5.08071,5.08266,5.08038,5.08075,69000000.0
2008-09-26 02:00:00,5.08129,5.08154,5.07922,5.08084,61000000.0
2008-09-26 02:05:00,5.08148,5.08404,5.08113,5.08261,67000000.0
2008-09-26 02:10:00,5.08359,5.08558,5.08276,5.08362,68000000.0
2008-09-26 02:15:00,5.08336,5.08509,5.08246,5.08509,72000000.0
2008-09-26 02:20:00,5.08519,5.08562,5.08356,5.08525,71000000.0
2008-09-26 02:25:00,5.08608,5.08703,5.0829,5.0829,68000000.0
2008-09-26 02:30:00,5.08379,5.08433,5.08078,5.08158,70000000.0
2008-09-26 02:35:00,5.08165,5.08197,5.07737,5.07769,59000000.0
2008-09-26 02:40:00,5.07783,5.0792,5.07576,5.07899,63000000.0
2008-09-26 02:45:00,5.07894,5.08119,5.07809,5.08112,55000000.0
2008-09-26 02:50:00,5.08051,5.0842,5.08007,5.08124,70000000.0
2008-09-26 02:55:00,5.08095,5.08294,5.07862,5.07957,63000000.0
2008-09-26 03:00:00,5.07935,5.08148,5.07802,5.08095,66000000.0
2008-09-26 03:05:00,5.08003,5.08097,5.07724,5.07948,60000000.0
2008-09-26 03:10:00,5.07968,5.08148,5.07911,5.0808,63000000.0
2008-09-26 03:15:00,5.0804,5.08295,5.08002,5.08241,61000000.0
2008-09-26 03:20:00,5.08338,5.08472,5.08043,5.08246,80000000.0
2008-09-26 03:25:00,5.08336,5.08508,5.0822,5.08304,64000000.0
2008-09-26 03:30:00,5.08302,5.08466,5.0816,5.08314,66000000.0
2008-09-26 03:35:00,5.08256,5.08458,5.08253,5.08316,60000000.0
2008-09-26 03:40:00,5.0827,5.08405,5.07983,5.08071,65000000.0
2008-09-26 03:45:00,5.08097,5.08171,5.08004,5.08125,63000000.0
2008-09-26 03:50:00,5.08129,5.08223,5.08041,5.08104,62000000.0
2008-09-26 03:55:00,5.08078,5.08157,5.07778,5.07951,70000000.0
2008-09-26 04:00:00,5.07867,5.07985,5.07774,5.07903,76000000.0
2008-09-26 04:05:00,5.07885,5.0806,5.07879,5.08015,67000000.0
2008-09-26 04:10:00,5.08005,5.08346,5.07951,5.08224,76000000.0
2008-09-26 04:15:00,5.08155,5.08305,5.08009,5.08123,80000000.0
2008-09-26 04:20:00,5.08072,5.08259,5.07964,5.08259,62000000.0
2008-09-26 04:25:00,5.08193,5.08278,5.07897,5.08022,72000000.0
2008-09-26 04:30:00,5.0794,5.08066,5.07841,5.07942,64000000.0
2008-09-26 04:35:00,5.07872,5.07976,5.07672,5.07927,66000000.0
2008-09-26 04:40:00,5.07979,5.08066,5.0778,5.07794,65000000.0
2008-09-26 04:45:00,5.07819,5.0795,5.0773,5.07776,66000000.0
2008-09-26 04:50:00,5.07925,5.07991,5.07756,5.07785,60000000.0
2008-09-26 04:55:00,5.07686,5.07895,5.07674,5.07864,68000000.0
2008-09-26 05:00:00,5.07838,5.08036,5.07742,5.07939,64000000.0
2008-09-26 05:05:00,5.07826,5.07948,5.07806,5.07819,70000000.0
2008-09-26 05:10:00,5.07861,5.07938,5.07737,5.07797,68000000.0
2008-09-26 05:15:00,5.07795,5.07996,5.07723,5.07968,63000000.0
2008-09-26 05:20:00,5.07934,5.08097,5.07894,5.08055,56000000.0
2008-09-26 05:25:00,5.08013,5.08072,5.0787,5.07908,60000000.0
2008-09-26 05:30:00,5.07989,5.08088,5.07861,5.08088,63000000.0
2008-09-26 05:35:00,5.07954,5.08094,5.07844,5.08019,69000000.0
2008-09-26 05:40:00,5.07931,5.07996,5.07789,5.07833,69000000.0
2008-09-26 05:45:00,5.0778,5.07879,5.0763,5.07761,64000000.0
2008-09-26 05:50:00,5.07754,5.07883,5.07578,5.07725,67000000.0
2008-09-26 05:55:00,5.07822,5.07923,5.07668,5.07754,79000000.0
2008-09-26 06:00:00,5.07624,5.078,5.07605,5.07635,72000000.0
2008-09-26 06:05:00,5.07669,5.07748,5.0754,5.07646,62000000.0
2008-09-26 06:10:00,5.07641,5.07813,5.07594,5.07676,62000000.0
2008-09-26 06:15:00,5.0768,5.07819,5.0757,5.07819,65000000.0
2008-09-26 06:20:00,5.07776,5.07954,5.07711,5.07899,88000000.0
2008-09-26 06:25:00,5.07911,5.08249,5.07827,5.08155,59000000.0
2008-09-26 06:30:00,5.081,5.08481,5.08059,5.0846,58000000.0
2008-09-26 06:35:00,5.08367,5.0844,5.08297,5.08338,52000000.0
2008-09-26 06:40:00,5.08347,5.08403,5.08223,5.08373,68000000.0
2008-09-26 06:45:00,5.08271,5.08347,5.07925,5.08017,62000000.0
2008-09-26 06:50:00,5.07928,5.08102,5.07855,5.07889,66000000.0
2008-09-26 06:55:00,5.07954,5.0812,5.0788,5.07936,72000000.0
2008-09-26 07:00:00,5.07866,5.08308,5.07847,5.08255,65000000.0
2008-09-26 07:05:00,5.08375,5.08626,5.08269,5.08588,62000000.0
2008-09-26 07:10:00,5.0864,5.09145,5.08621,5.0888,67000000.0
2008-09-26 07:15:00,5.08815,5.0912,5.08813,5.0912,89000000.0
2008-09-26 07:20:00,5.09012,5.09279,5.09012,5.09173,70000000.0
2008-09-26 07:25:00,5.09159,5.09186,5.08866,5.09031,59000000.0
2008-09-26 07:30:00,5.09027,5.09216,5.08978,5.09179,63000000.0
2008-09-26 07:35:00,5.09192,5.09208,5.08946,5.09192,65000000.0
2008-09-26 07:40:00,5.0908,5.0938,5.0898,5.09352,64000000.0
2008-09-26 07:45:00,5.09418,5.09489,5.08986,5.09239,66000000.0
2008-09-26 07:50:00,5.09219,5.0925,5.08734,5.08903,65000000.0
2008-09-26 07:55:00,5.08875,5.09125,5.08821,5.09015,67000000.0
2008-09-26 08:00:00,5.08925,5.09492,5.08846,5.09406,68000000.0
2008-09-26 08:05:00,5.09384,5.09441,5.09068,5.09138,71000000.0
2008-09-26 08:10:00,5.09159,5.09164,5.0888,5.09029,70000000.0
2008-09-26 08:15:00,5.09304,5.0948,5.09101,5.09262,70000000.0
2008-09-26 08:20:00,5.09184,5.09289,5.09001,5.09169,63000000.0
2008-09-26 08:25:00,5.09149,5.09214,5.08837,5.08973,66000000.0
2008-09-26 08:30:00,5.08836,5.09431,5.08819,5.0933,62000000.0
2008-09-26 08:35:00,5.09342,5.09504,5.09194,5.09194,72000000.0
2008-09-26 08:40:00,5.0922,5.09319,5.09031,5.09152,61000000.0
2008-09-26 08:45:00,5.09144,5.09264,5.08848,5.0886,68000000.0
2008-09-26 08:50:00,5.08937,5.09165,5.08537,5.08978,76000000.0
2008-09-26 08:55:00,5.08958,5.09243,5.08891,5.09145,70000000.0
2008-09-26 09:00:00,5.09039,5.09265,5.08837,5.09213,71000000.0
2008-09-26 09:05:00,5.09192,5.0956,5.0907,5.09449,63000000.0
2008-09-26 09:10:00,5.09535,5.10207,5.0947,5.10089,66000000.0
2008-09-26 09:15:00,5.10053,5.10169,5.09733,5.09879,67000000.0
2008-09-26 09:20:00,5.09909,5.10361,5.09826,5.10199,76000000.0
2008-09-26 09:25:00,5.10291,5.10898,5.10095,5.10786,65000000.0
2008-09-26 09:30:00,5.10745,5.10855,5.10427,5.10709,67000000.0
2008-09-26 09:35:00,5.10863,5.11208,5.10674,5.10688,63000000.0
2008-09-26 09:40:00,5.10732,5.10925,5.10445,5.10745,61000000.0
2008-09-26 09:45:00,5.11019,5.11362,5.10863,5.11026,58000000.0
2008-09-26 09:50:00,5.11147,5.11291,5.1082,5.1113,73000000.0
2008-09-26 09:55:00,5.11179,5.11543,5.11078,5.1115,72000000.0
2008-09-26 10:00:00,5.11202,5.11352,5.10838,5.10861,66000000.0
2008-09-26 10:05:00,5.10884,5.11072,5.10738,5.11016,86000000.0
2008-09-26 10:10:00,5.10896,5.11187,5.10792,5.10792,60000000.0
2008-09-26 10:15:00,5.10901,5.11047,5.10725,5.11047,76000000.0
2008-09-26 10:20:00,5.10993,5.11076,5.10272,5.10587,64000000.0
2008-09-26 10:25:00,5.10421,5.10508,5.10141,5.10348,63000000.0
2008-09-26 10:30:00,5.10284,5.10592,5.10165,5.10539,62000000.0
2008-09-26 10:35:00,5.10609,5.10713,5.10447,5.10601,55000000.0
2008-09-26 10:40:00,5.10525,5.10638,5.1037,5.1054,71000000.0
2008-09-26 10:45:00,5.10523,5.10786,5.10374,5.10462,57000000.0
2008-09-26 10:50:00,5.10429,5.1048,5.09883,5.10027,73000000.0
2008-09-26 10:55:00,5.10068,5.10247,5.09868,5.10114,62000000.0
2008-09-26 11:00:00,5.10027,5.10464,5.10022,5.10316,52000000.0
2008-09-26 11:05:00,5.10545,5.10927,5.10439,5.10815,66000000.0
2008-09-26 11:10:00,5.10861,5.11161,5.10835,5.11015,59000000.0
2008-09-26 11:15:00,5.11196,5.11494,5.11067,5.11129,86000000.0
2008-09-26 11:20:00,5.11136,5.11246,5.10929,5.11039,78000000.0
2008-09-26 11:25:00,5.11107,5.1124,5.10894,5.1118,53000000.0
2008-09-26 11:30:00,5.11277,5.11344,5.10988,5.11022,51000000.0
2008-09-26 11:35:00,5.11081,5.11246,5.10995,5.11088,65000000.0
2008-09-26 11:40:00,5.11186,5.11257,5.10958,5.11126,66000000.0
2008-09-26 11:45:00,5.11156,5.11305,5.11069,5.11272,64000000.0
2008-09-26 11:50:00,5.11287,5.11339,5.10884,5.10884,70000000.0
2008-09-26 11:55:00,5.10855,5.11082,5.10608,5.10942,61000000.0
2008-09-26 12:00:00,5.10887,5.10948,5.10532,5.10865,74000000.0
2008-09-26 12:05:00,5.10906,5.10916,5.10565,5.1069,75000000.0
2008-09-26 12:10:00,5.10748,5.11112,5.10636,5.11045,81000000.0
2008-09-26 12:15:00,5.11221,5.11356,5.1102,5.11095,62000000.0
2008-09-26 12:20:00,5.11092,5.11459,5.11046,5.11349,52000000.0
2008-09-26 12:25:00,5.11584,5.11929,5.11552,5.11675,68000000.0
2008-09-26 12:30:00,5.11701,5.11806,5.11488,5.11564,71000000.0
2008-09-26 12:35:00,5.11618,5.11657,5.10945,5.11033,59000000.0
2008-09-26 12:40:00,5.10933,5.11194,5.10792,5.11146,68000000.0
2008-09-26 12:45:00,5.11237,5.1136,5.10956,5.11012,61000000.0
2008-09-26 12:50:00,5.10933,5.11245,5.10929,5.11078,68000000.0
2008-09-26 12:55:00,5.11165,5.11165,5.10532,5.10681,76000000.0
2008-09-26 13:00:00,5.10874,5.10967,5.10256,5.10366,71000000.0
2008-09-26 13:05:00,5.10511,5.10589,5.10239,5.10371,60000000.0
2008-09-26 13:10:00,5.10321,5.10699,5.10124,5.10548,56000000.0
2008-09-26 13:15:00,5.10581,5.10682,5.10273,5.10332,77000000.0
2008-09-26 13:20:00,5.10332,5.1047,5.10204,5.1047,63000000.0
2008-09-26 13:25:00,5.10527,5.10708,5.10376,5.1045,60000000.0
2008-09-26 13:30:00,5.10373,5.10373,5.09948,5.10119,65000000.0
2008-09-26 13:35:00,5.09923,5.10065,5.09599,5.09955,52000000.0
2008-09-26 13:40:00,5.09979,5.1,5.09332,5.09407,76000000.0
2008-09-26 13:45:00,5.09425,5.0961,5.09342,5.09595,56000000.0
2008-09-26 13:50:00,5.09466,5.0955,5.08896,5.09,60000000.0
2008-09-26 13:55:00,5.08959,5.09068,5.08766,5.08855,72000000.0
2008-09-26 14:00:00,5.08939,5.08939,5.08414,5.08626,59000000.0
2008-09-26 14:05:00,5.08787,5.08891,5.08578,5.08788,58000000.0
2008-09-26 14:10:00,5.08741,5.09057,5.08642,5.09004,64000000.0
2008-09-26 14:15:00,5.0903,5.09606,5.08969,5.09271,55000000.0
2008-09-26 14:20:00,5.09274,5.09311,5.0877,5.09006,65000000.0
2008-09-26 14:25:00,5.09058,5.09186,5.08882,5.0914,55000000.0
2008-09-26 14:30:00,5.0905,5.09257,5.08878,5.08952,62000000.0
2008-09-26 14:35:00,5.08863,5.08977,5.08676,5.08827,78000000.0
2008-09-26 14:40:00,5.08859,5.09103,5.08797,5.08964,63000000.0
2008-09-26 14:45:00,5.08811,5.09023,5.08608,5.08871,79000000.0
2008-09-26 14:50:00,5.08651,5.09102,5.08651,5.08951,77000000.0
2008-09-26 14:55:00,5.08992,5.09901,5.0886,5.0974,81000000.0
2008-09-26 15:00:00,5.0966,5.09807,5.09296,5.09807,62000000.0
2008-09-26 15:05:00,5.09817,5.10296,5.09234,5.10165,66000000.0
2008-09-26 15:10:00,5.10246,5.10782,5.10047,5.10592,65000000.0
2008-09-26 15:15:00,5.1049,5.10818,5.10299,5.10707,70000000.0
2008-09-26 15:20:00,5.10631,5.11275,5.10631,5.11169,64000000.0
2008-09-26 15:25:00,5.11168,5.11254,5.10818,5.11159,61000000.0
2008-09-26 15:30:00,5.11124,5.11124,5.10376,5.1069,57000000.0
2008-09-26 15:35:00,5.10747,5.1092,5.10567,5.10648,70000000.0
2008-09-26 15:40:00,5.10956,5.10964,5.09971,5.1,56000000.0
2008-09-26 15:45:00,5.10081,5.10089,5.09123,5.09143,63000000.0
2008-09-26 15:50:00,5.09272,5.09272,5.08768,5.09016,61000000.0
2008-09-26 15:55:00,5.09155,5.09632,5.08976,5.09333,63000000.0
2008-09-26 16:00:00,5.09314,5.09314,5.08372,5.08774,52000000.0
2008-09-26 16:05:00,5.08936,5.0929,5.08785,5.08957,68000000.0
2008-09-26 16:10:00,5.08902,5.09201,5.08515,5.08726,62000000.0
2008-09-26 16:15:00,5.08806,5.08901,5.08538,5.08696,64000000.0
2008-09-26 16:20:00,5.08631,5.09279,5.086,5.09227,60000000.0
2008-09-26 16:25:00,5.09135,5.09674,5.09089,5.09674,74000000.0
2008-09-26 16:30:00,5.09589,5.09985,5.09131,5.09964,64000000.0
2008-09-26 16:35:00,5.09984,5.10089,5.09588,5.09588,76000000.0
2008-09-26 16:40:00,5.09745,5.09808,5.09366,5.09595,63000000.0
2008-09-26 16:45:00,5.09664,5.09886,5.09438,5.09793,67000000.0
2008-09-26 16:50:00,5.09792,5.1016,5.09717,5.10012,71000000.0
2008-09-26 16:55:00,5.1012,5.10415,5.1002,5.10185,61000000.0
2008-09-26 17:00:00,5.10211,5.10653,5.10122,5.10122,49000000.0
2008-09-26 17:05:00,5.10255,5.10858,5.10158,5.1065,72000000.0
2008-09-26 17:10:00,5.10757,5.11102,5.10687,5.10958,55000000.0
2008-09-26 17:15:00,5.10802,5.10888,5.10388,5.10583,62000000.0
2008-09-26 17:20:00,5.10603,5.10702,5.10294,5.10386,72000000.0
2008-09-26 17:25:00,5.10558,5.10558,5.09929,5.10022,57000000.0
2008-09-26 17:30:00,5.10083,5.10226,5.09732,5.1004,60000000.0
2008-09-26 17:35:00,5.09962,5.10846,5.09927,5.10597,60000000.0
2008-09-26 17:40:00,5.10609,5.10778,5.10449,5.10689,74000000.0
2008-09-26 17:45:00,5.10793,5.10948,5.1061,5.10893,70000000.0
2008-09-26 17:50:00,5.10896,5.11038,5.10715,5.11027,50000000.0
2008-09-26 17:55:00,5.10931,5.11009,5.10287,5.10597,75000000.0
2008-09-26 18:00:00,5.10597,5.10608,5.10371,5.10586,68000000.0
2008-09-26 18:05:00,5.1057,5.10785,5.1043,5.10743,74000000.0
2008-09-26 18:10:00,5.10735,5.10824,5.10043,5.10131,76000000.0
2008-09-26 18:15:00,5.10092,5.10226,5.0963,5.09681,74000000.0
2008-09-26 18:20:00,5.09774,5.10231,5.09695,5.10077,85000000.0
2008-09-26 18:25:00,5.1018,5.10293,5.09939,5.10089,69000000.0
2008-09-26 18:30:00,5.10301,5.10419,5.09996,5.10318,68000000.0
2008-09-26 18:35:00,5.1051,5.10786,5.10151,5.10657,74000000.0
2008-09-26 18:40:00,5.10649,5.10662,5.09948,5.09948,72000000.0
2008-09-26 18:45:00,5.10099,5.10283,5.10011,5.10113,67000000.0
2008-09-26 18:50:00,5.10159,5.10201,5.09772,5.0988,66000000.0
2008-09-26 18:55:00,5.09923,5.10175,5.09818,5.10175,62000000.0
2008-09-26 19:00:00,5.10128,5.10263,5.09767,5.09828,70000000.0
2008-09-26 19:05:00,5.098,5.09983,5.09632,5.09744,81000000.0
2008-09-26 19:10:00,5.09797,5.09973,5.09731,5.09823,76000000.0
2008-09-26 19:15:00,5.09917,5.10125,5.09856,5.09899,58000000.0
2008-09-26 19:20:00,5.09847,5.10052,5.09711,5.10052,56000000.0
2008-09-26 19:25:00,5.09847,5.1036,5.09847,5.10241,62000000.0
2008-09-26 19:30:00,5.10187,5.10359,5.10021,5.10207,56000000.0
2008-09-26 19:35:00,5.10195,5.10203,5.09831,5.09831,64000000.0
2008-09-26 19:40:00,5.09961,5.09996,5.09716,5.09862,59000000.0
2008-09-26 19:45:00,5.09824,5.10116,5.09673,5.10045,58000000.0
2008-09-26 19:50:00,5.10151,5.10165,5.09707,5.0977,73000000.0
2008-09-26 19:55:00,5.09879,5.10064,5.0977,5.10002,65000000.0
2008-09-26 20:00:00,5.09961,5.10132,5.09823,5.10115,62000000.0
2008-09-26 20:05:00,5.09984,5.10128,5.0988,5.10037,67000000.0
2008-09-26 20:10:00,5.10052,5.10086,5.09868,5.10013,59000000.0
2008-09-26 20:15:00,5.10014,5.10115,5.09861,5.09866,55000000.0
2008-09-26 20:20:00,5.09827,5.09943,5.09481,5.09647,63000000.0
2008-09-26 20:25:00,5.09524,5.09661,5.09452,5.09535,61000000.0
2008-09-26 20:30:00,5.09561,5.09561,5.09343,5.0956,78000000.0
2008-09-26 20:35:00,5.0941,5.09658,5.09395,5.09649,76000000.0
2008-09-26 20:40:00,5.09665,5.09765,5.09464,5.09765,80000000.0
2008-09-26 20:45:00,5.09682,5.09727,5.09499,5.09699,82000000.0
2008-09-26 20:50:00,5.09718,5.09858,5.09633,5.09734,59000000.0
2008-09-26 20:55:00,5.09786,5.09879,5.097,5.09763,58000000.0
2008-09-26 21:00:00,5.09716,5.09861,5.09642,5.09728,64000000.0
2008-09-26 21:05:00,5.09646,5.09815,5.09628,5.09681,56000000.0
2008-09-26 21:10:00,5.0973,5.09801,5.09555,5.09702,69000000.0
2008-09-26 21:15:00,5.0966,5.09889,5.0966,5.09884,71000000.0
2008-09-26 21:20:00,5.09887,5.10027,5.09744,5.09833,72000000.0
2008-09-26 21:25:00,5.09782,5.10046,5.09782,5.09975,58000000.0
2008-09-26 21:30:00,5.09994,5.10113,5.09823,5.09885,71000000.0
2008-09-26 21:35:00,5.09915,5.09951,5.0971,5.09829,68000000.0
2008-09-26 21:40:00,5.09743,5.09964,5.09596,5.0978,69000000.0
2008-09-26 21:45:00,5.09859,5.10057,5.09698,5.10021,73000000.0
2008-09-26 21:50:00,5.09954,5.10085,5.09859,5.10016,81000000.0
2008-09-26 21:55:00,5.09985,5.10113,5.09869,5.09869,77000000.0
2008-09-26 22:00:00,5.09948,5.10042,5.09886,5.09945,70000000.0
2008-09-26 22:05:00,5.09897,5.10088,5.09869,5.09935,62000000.0
2008-09-26 22:10:00,5.09943,5.09956,5.0973,5.0989,77000000.0
2008-09-26 22:15:00,5.09923,5.09948,5.09682,5.09827,61000000.0
2008-09-26 22:20:00,5.09789,5.09849,5.09658,5.09768,78000000.0
2008-09-26 22:25:00,5.0968,5.09807,5.09589,5.0966,76000000.0
2008-09-26 22:30:00,5.09704,5.09794,5.09545,5.09725,66000000.0
2008-09-26 22:35:00,5.09714,5.09788,5.09541,5.09549,79000000.0
2008-09-26 22:40:00,5.09576,5.09638,5.09331,5.0944,67000000.0
2008-09-26 22:45:00,5.09472,5.09662,5.09367,5.09623,59000000.0
2008-09-26 22:50:00,5.09606,5.09684,5.09484,5.0962,72000000.0
2008-09-26 22:55:00,5.09671,5.09928,5.09602,5.09928,62000000.0
2008-09-29 02:00:00,5.12575,5.12595,5.12323,5.12499,69000000.0
2008-09-29 02:05:00,5.12521,5.12916,5.12398,5.12773,73000000.0
2008-09-29 02:10:00,5.12807,5.13229,5.12776,5.12978,74000000.0
2008-09-29 02:15:00,5.13048,5.13328,5.12929,5.13283,70000000.0
2008-09-29 02:20:00,5.1323,5.13724,5.13188,5.13653,74000000.0
2008-09-29 02:25:00,5.13585,5.1385,5.13507,5.13754,59000000.0
2008-09-29 02:30:00,5.13828,5.13918,5.13662,5.13795,64000000.0
2008-09-29 02:35:00,5.13935,5.14076,5.1375,5.13993,71000000.0
2008-09-29 02:40:00,5.1401,5.14403,5.139,5.14403,69000000.0
2008-09-29 02:45:00,5.14461,5.14469,5.14106,5.14291,69000000.0
2008-09-29 02:50:00,5.1406,5.14379,5.13957,5.14302,66000000.0
2008-09-29 02:55:00,5.14158,5.14259,5.13971,5.14202,65000000.0
2008-09-29 03:00:00,5.14324,5.14419,5.13811,5.13827,67000000.0
2008-09-29 03:05:00,5.13829,5.13994,5.13725,5.13919,68000000.0
2008-09-29 03:10:00,5.13926,5.14045,5.1362,5.14045,80000000.0
2008-09-29 03:15:00,5.13951,5.14075,5.13812,5.13851,50000000.0
2008-09-29 03:20:00,5.13963,5.13967,5.1345,5.13627,62000000.0
2008-09-29 03:25:00,5.1359,5.13611,5.13345,5.13477,71000000.0
2008-09-29 03:30:00,5.13405,5.13678,5.13394,5.1365,68000000.0
2008-09-29 03:35:00,5.13696,5.13942,5.13605,5.13825,60000000.0
2008-09-29 03:40:00,5.13906,5.14033,5.13662,5.13721,82000000.0
2008-09-29 03:45:00,5.13666,5.13773,5.13612,5.13649,53000000.0
2008-09-29 03:50:00,5.1367,5.13803,5.13505,5.13742,74000000.0
2008-09-29 03:55:00,5.13768,5.14005,5.13639,5.13967,63000000.0
2008-09-29 04:00:00,5.13909,5.14175,5.13794,5.14105,70000000.0
2008-09-29 04:05:00,5.14046,5.14161,5.13893,5.14021,66000000.0
2008-09-29 04:10:00,5.14088,5.1411,5.13914,5.14025,77000000.0
2008-09-29 04:15:00,5.14054,5.14161,5.13845,5.1388,57000000.0
2008-09-29 04:20:00,5.13945,5.14025,5.13776,5.13936,62000000.0
2008-09-29 04:25:00,5.13861,5.14045,5.13848,5.13858,53000000.0
2008-09-29 04:30:00,5.13883,5.13999,5.13754,5.13813,66000000.0
2008-09-29 04:35:00,5.13796,5.13951,5.13722,5.13813,64000000.0
2008-09-29 04:40:00,5.139,5.14,5.13856,5.13889,54000000.0
2008-09-29 04:45:00,5.13906,5.13981,5.1371,5.13758,63000000.0
2008-09-29 04:50:00,5.13849,5.14029,5.13811,5.13935,71000000.0
2008-09-29 04:55:00,5.13971,5.14042,5.13869,5.13977,65000000.0
2008-09-29 05:00:00,5.13958,5.13992,5.13788,5.13864,62000000.0
2008-09-29 05:05:00,5.13924,5.13991,5.138,5.13865,72000000.0
2008-09-29 05:10:00,5.13882,5.13964,5.13702,5.13758,59000000.0
2008-09-29 05:15:00,5.13786,5.13817,5.13659,5.13745,67000000.0
2008-09-29 05:20:00,5.13649,5.13791,5.13514,5.13567,79000000.0
2008-09-29 05:25:00,5.13528,5.13704,5.13435,5.13637,66000000.0
2008-09-29 05:30:00,5.13624,5.13795,5.13573,5.13664,76000000.0
2008-09-29 05:35:00,5.13636,5.13816,5.13611,5.13675,78000000.0
2008-09-29 05:40:00,5.13672,5.13745,5.13519,5.13519,61000000.0
2008-09-29 05:45:00,5.13673,5.13673,5.1342,5.1351,77000000.0
2008-09-29 05:50:00,5.1358,5.1374,5.13531,5.13681,62000000.0
2008-09-29 05:55:00,5.13741,5.13903,5.13639,5.13889,70000000.0
2008-09-29 06:00:00,5.13922,5.13989,5.1375,5.13803,77000000.0
2008-09-29 06:05:00,5.13855,5.13881,5.13658,5.13709,81000000.0
2008-09-29 06:10:00,5.13718,5.13949,5.13712,5.13803,73000000.0
2008-09-29 06:15:00,5.13859,5.13969,5.13765,5.1383,69000000.0
2008-09-29 06:20:00,5.13824,5.13854,5.13457,5.13499,68000000.0
2008-09-29 06:25:00,5.13494,5.1357,5.13419,5.1349,71000000.0
2008-09-29 06:30:00,5.13636,5.13831,5.13501,5.13662,58000000.0
2008-09-29 06:35:00,5.13666,5.13746,5.13473,5.13611,72000000.0
2008-09-29 06:40:00,5.13505,5.13789,5.13505,5.13672,71000000.0
2008-09-29 06:45:00,5.13709,5.1383,5.13678,5.13804,69000000.0
2008-09-29 06:50:00,5.13892,5.1394,5.13762,5.13822,56000000.0
2008-09-29 06:55:00,5.13827,5.14056,5.13827,5.13899,64000000.0
2008-09-29 07:00:00,5.13912,5.14212,5.13848,5.14197,58000000.0
2008-09-29 07:05:00,5.1419,5.14935,5.14079,5.14808,59000000.0
2008-09-29 07:10:00,5.14767,5.1504,5.14689,5.15009,82000000.0
2008-09-29 07:15:00,5.14964,5.15483,5.14834,5.15423,80000000.0
2008-09-29 07:20:00,5.15459,5.15509,5.15199,5.1537,76000000.0
2008-09-29 07:25:00,5.15458,5.15619,5.15327,5.15538,78000000.0
2008-09-29 07:30:00,5.15509,5.15709,5.15446,5.15641,61000000.0
2008-09-29 07:35:00,5.15598,5.15961,5.15598,5.15961,63000000.0
2008-09-29 07:40:00,5.16044,5.16188,5.153,5.153,55000000.0
2008-09-29 07:45:00,5.15314,5.15822,5.15227,5.15508,59000000.0
2008-09-29 07:50:00,5.15523,5.15627,5.15202,5.15202,67000000.0
2008-09-29 07:55:00,5.15253,5.15287,5.14897,5.14999,62000000.0
2008-09-29 08:00:00,5.14987,5.15096,5.14774,5.15006,65000000.0
2008-09-29 08:05:00,5.15178,5.15345,5.15083,5.15288,73000000.0
2008-09-29 08:10:00,5.1528,5.15846,5.1523,5.15846,58000000.0
2008-09-29 08:15:00,5.15781,5.15972,5.15632,5.15738,59000000.0
2008-09-29 08:20:00,5.15616,5.15844,5.15395,5.1576,64000000.0
2008-09-29 08:25:00,5.1573,5.15897,5.15504,5.15886,56000000.0
2008-09-29 08:30:00,5.15844,5.16511,5.15738,5.16456,62000000.0
2008-09-29 08:35:00,5.16508,5.17318,5.16468,5.17099,56000000.0
2008-09-29 08:40:00,5.17287,5.17287,5.16802,5.16893,58000000.0
2008-09-29 08:45:00,5.16859,5.17556,5.16776,5.17394,76000000.0
2008-09-29 08:50:00,5.17514,5.17964,5.17432,5.17601,81000000.0
2008-09-29 08:55:00,5.17711,5.17732,5.1711,5.17406,70000000.0
2008-09-29 09:00:00,5.17449,5.17661,5.17094,5.17244,62000000.0
2008-09-29 09:05:00,5.1723,5.17537,5.17,5.17499,66000000.0
2008-09-29 09:10:00,5.17557,5.18626,5.17511,5.18626,67000000.0
2008-09-29 09:15:00,5.18722,5.19574,5.18605,5.19154,72000000.0
2008-09-29 09:20:00,5.19214,5.20404,5.19133,5.20174,74000000.0
2008-09-29 09:25:00,5.20086,5.20801,5.19613,5.20186,68000000.0
2008-09-29 09:30:00,5.20192,5.20267,5.19247,5.19611,69000000.0
2008-09-29 09:35:00,5.1961,5.20186,5.19344,5.20051,85000000.0
2008-09-29 09:40:00,5.20089,5.20089,5.19295,5.19606,74000000.0
2008-09-29 09:45:00,5.1973,5.201,5.19632,5.19848,76000000.0
2008-09-29 09:50:00,5.19636,5.199,5.19353,5.19368,74000000.0
2008-09-29 09:55:00,5.19449,5.19711,5.19285,5.19358,68000000.0
2008-09-29 10:00:00,5.193,5.19619,5.18983,5.19619,75000000.0
2008-09-29 10:05:00,5.19578,5.19578,5.19163,5.19394,50000000.0
2008-09-29 10:10:00,5.19406,5.19406,5.1864,5.1906,70000000.0
2008-09-29 10:15:00,5.19044,5.19652,5.18936,5.19473,74000000.0
2008-09-29 10:20:00,5.19533,5.19983,5.19398,5.19717,60000000.0
2008-09-29 10:25:00,5.19784,5.19954,5.19587,5.19928,60000000.0
2008-09-29 10:30:00,5.1995,5.19967,5.19077,5.1925,57000000.0
2008-09-29 10:35:00,5.19227,5.19277,5.1892,5.1926,72000000.0
2008-09-29 10:40:00,5.19184,5.19276,5.18656,5.19109,62000000.0
2008-09-29 10:45:00,5.19195,5.19195,5.18619,5.19064,55000000.0
2008-09-29 10:50:00,5.19015,5.1915,5.18752,5.1893,72000000.0
2008-09-29 10:55:00,5.18968,5.19212,5.18877,5.19069,49000000.0
2008-09-29 11:00:00,5.1893,5.19249,5.1893,5.19053,61000000.0
2008-09-29 11:05:00,5.18924,5.19068,5.18556,5.18949,71000000.0
2008-09-29 11:10:00,5.18731,5.19066,5.18446,5.1872,67000000.0
2008-09-29 11:15:00,5.18862,5.19248,5.18813,5.19244,63000000.0
2008-09-29 11:20:00,5.19294,5.20016,5.19256,5.19918,76000000.0
2008-09-29 11:25:00,5.19881,5.20222,5.196,5.20222,64000000.0
2008-09-29 11:30:00,5.20103,5.20755,5.19921,5.20755,74000000.0
2008-09-29 11:35:00,5.20797,5.20953,5.20269,5.20449,60000000.0
2008-09-29 11:40:00,5.20522,5.20599,5.20048,5.20162,64000000.0
2008-09-29 11:45:00,5.20062,5.20511,5.20028,5.2014,62000000.0
2008-09-29 11:50:00,5.20065,5.20065,5.19012,5.19599,68000000.0
2008-09-29 11:55:00,5.19666,5.19769,5.19421,5.19421,52000000.0
2008-09-29 12:00:00,5.19363,5.19802,5.19363,5.19554,63000000.0
2008-09-29 12:05:00,5.1961,5.1961,5.18886,5.19047,61000000.0
2008-09-29 12:10:00,5.18961,5.19201,5.18733,5.18909,63000000.0
2008-09-29 12:15:00,5.18992,5.19426,5.18625,5.19369,56000000.0
2008-09-29 12:20:00,5.19427,5.19513,5.19209,5.19385,70000000.0
2008-09-29 12:25:00,5.1928,5.1953,5.19032,5.19072,57000000.0
2008-09-29 12:30:00,5.19157,5.19343,5.18961,5.19266,61000000.0
2008-09-29 12:35:00,5.19262,5.19278,5.18928,5.19104,64000000.0
2008-09-29 12:40:00,5.19065,5.19237,5.19035,5.19097,70000000.0
2008-09-29 12:45:00,5.19192,5.19269,5.19027,5.19085,65000000.0
2008-09-29 12:50:00,5.19079,5.19363,5.18979,5.19186,66000000.0
2008-09-29 12:55:00,5.19317,5.19432,5.19022,5.19432,62000000.0
2008-09-29 13:00:00,5.19464,5.197,5.19236,5.19571,81000000.0
2008-09-29 13:05:00,5.19647,5.1977,5.19532,5.19583,77000000.0
2008-09-29 13:10:00,5.19722,5.20038,5.19548,5.20038,79000000.0
2008-09-29 13:15:00,5.20141,5.20462,5.19933,5.20371,63000000.0
2008-09-29 13:20:00,5.20365,5.20374,5.19969,5.2019,78000000.0
2008-09-29 13:25:00,5.20128,5.2018,5.19612,5.19731,62000000.0
2008-09-29 13:30:00,5.1953,5.20118,5.19092,5.19493,55000000.0
2008-09-29 13:35:00,5.19512,5.19635,5.19127,5.19223,65000000.0
2008-09-29 13:40:00,5.19007,5.19115,5.18376,5.18923,55000000.0
2008-09-29 13:45:00,5.19057,5.19057,5.18558,5.18709,64000000.0
2008-09-29 13:50:00,5.18731,5.18733,5.18077,5.18458,58000000.0
2008-09-29 13:55:00,5.18453,5.18969,5.18449,5.18948,59000000.0
2008-09-29 14:00:00,5.19099,5.19144,5.18699,5.18831,72000000.0
2008-09-29 14:05:00,5.18848,5.18918,5.18312,5.1885,60000000.0
2008-09-29 14:10:00,5.18811,5.19311,5.18577,5.19255,56000000.0
2008-09-29 14:15:00,5.19281,5.19403,5.18899,5.19191,76000000.0
2008-09-29 14:20:00,5.19207,5.19207,5.18242,5.18382,52000000.0
2008-09-29 14:25:00,5.1848,5.18895,5.18304,5.18612,65000000.0
2008-09-29 14:30:00,5.18851,5.18936,5.18154,5.18222,60000000.0
2008-09-29 14:35:00,5.18393,5.1856,5.18201,5.18421,63000000.0
2008-09-29 14:40:00,5.1848,5.18882,5.18146,5.18882,77000000.0
2008-09-29 14:45:00,5.18725,5.18865,5.18351,5.18659,56000000.0
2008-09-29 14:50:00,5.18801,5.19061,5.18411,5.18638,60000000.0
2008-09-29 14:55:00,5.18812,5.18968,5.18531,5.18559,71000000.0
2008-09-29 15:00:00,5.18545,5.18708,5.18383,5.18633,76000000.0
2008-09-29 15:05:00,5.1859,5.18694,5.18177,5.18177,68000000.0
2008-09-29 15:10:00,5.18105,5.18523,5.17912,5.18377,61000000.0
2008-09-29 15:15:00,5.18372,5.18551,5.17952,5.1813,68000000.0
2008-09-29 15:20:00,5.18169,5.18392,5.1787,5.18126,59000000.0
2008-09-29 15:25:00,5.18136,5.18201,5.17859,5.18039,71000000.0
2008-09-29 15:30:00,5.18138,5.18562,5.17888,5.18524,68000000.0
2008-09-29 15:35:00,5.18572,5.18572,5.17782,5.18073,52000000.0
2008-09-29 15:40:00,5.17945,5.18261,5.17482,5.1753,62000000.0
2008-09-29 15:45:00,5.17635,5.17828,5.17393,5.17629,81000000.0
2008-09-29 15:50:00,5.17683,5.17875,5.17477,5.17864,75000000.0
2008-09-29 15:55:00,5.1796,5.18014,5.17411,5.17871,74000000.0
2008-09-29 16:00:00,5.17568,5.17568,5.16535,5.16609,61000000.0
2008-09-29 16:05:00,5.1641,5.17246,5.15868,5.16657,70000000.0
2008-09-29 16:10:00,5.16547,5.16896,5.16422,5.16625,64000000.0
2008-09-29 16:15:00,5.16532,5.1671,5.15128,5.15129,66000000.0
2008-09-29 16:20:00,5.15153,5.15906,5.14819,5.15857,65000000.0
2008-09-29 16:25:00,5.15721,5.16057,5.15516,5.15658,51000000.0
2008-09-29 16:30:00,5.15725,5.15938,5.14953,5.15204,53000000.0
2008-09-29 16:35:00,5.15297,5.15659,5.15119,5.15659,78000000.0
2008-09-29 16:40:00,5.15696,5.16252,5.15426,5.16134,86000000.0
2008-09-29 16:45:00,5.16176,5.16318,5.15739,5.16235,59000000.0
2008-09-29 16:50:00,5.16178,5.16291,5.1591,5.16064,66000000.0
2008-09-29 16:55:00,5.16075,5.16357,5.15905,5.16229,52000000.0
2008-09-29 17:00:00,5.16027,5.16566,5.16012,5.16325,62000000.0
2008-09-29 17:05:00,5.16327,5.1641,5.15951,5.16197,73000000.0
2008-09-29 17:10:00,5.16298,5.1645,5.16072,5.16163,57000000.0
2008-09-29 17:15:00,5.16191,5.16387,5.1598,5.16034,71000000.0
2008-09-29 17:20:00,5.16159,5.16798,5.15941,5.16798,55000000.0
2008-09-29 17:25:00,5.16348,5.17161,5.1634,5.16905,62000000.0
2008-09-29 17:30:00,5.16873,5.17105,5.16517,5.16584,63000000.0
2008-09-29 17:35:00,5.16555,5.16779,5.1649,5.16586,64000000.0
2008-09-29 17:40:00,5.16585,5.17019,5.16377,5.16876,76000000.0
2008-09-29 17:45:00,5.17006,5.18176,5.16972,5.18103,60000000.0
2008-09-29 17:50:00,5.18082,5.18324,5.17994,5.18252,86000000.0
2008-09-29 17:55:00,5.18237,5.18274,5.18035,5.18175,66000000.0
2008-09-29 18:00:00,5.18074,5.18161,5.17786,5.1783,72000000.0
2008-09-29 18:05:00,5.17971,5.18139,5.17801,5.17968,73000000.0
2008-09-29 18:10:00,5.18032,5.18407,5.17869,5.18224,58000000.0
2008-09-29 18:15:00,5.18294,5.18358,5.18049,5.18113,61000000.0
2008-09-29 18:20:00,5.18063,5.18218,5.17819,5.17926,63000000.0
2008-09-29 18:25:00,5.17937,5.17965,5.17444,5.17571,67000000.0
2008-09-29 18:30:00,5.17574,5.17716,5.17426,5.17463,65000000.0
2008-09-29 18:35:00,5.17612,5.17828,5.17416,5.1758,76000000.0
2008-09-29 18:40:00,5.17611,5.17639,5.16776,5.16898,67000000.0
2008-09-29 18:45:00,5.17096,5.17319,5.16968,5.17236,66000000.0
2008-09-29 18:50:00,5.17365,5.17404,5.1706,5.17196,63000000.0
2008-09-29 18:55:00,5.17232,5.17501,5.17138,5.17445,71000000.0
2008-09-29 19:00:00,5.17396,5.177,5.17353,5.17586,70000000.0
2008-09-29 19:05:00,5.17646,5.1777,5.17522,5.17684,76000000.0
2008-09-29 19:10:00,5.17713,5.17802,5.17564,5.17692,68000000.0
2008-09-29 19:15:00,5.17613,5.17719,5.17143,5.17195,61000000.0
2008-09-29 19:20:00,5.17058,5.17471,5.17039,5.1717,72000000.0
2008-09-29 19:25:00,5.17235,5.17562,5.16984,5.17562,62000000.0
2008-09-29 19:30:00,5.17477,5.17525,5.17231,5.17287,66000000.0
2008-09-29 19:35:00,5.17347,5.17872,5.17269,5.17588,63000000.0
2008-09-29 19:40:00,5.17618,5.17671,5.16036,5.16158,70000000.0
2008-09-29 19:45:00,5.16007,5.16107,5.11756,5.14443,70000000.0
2008-09-29 19:50:00,5.14538,5.16239,5.14236,5.16239,71000000.0
2008-09-29 19:55:00,5.16203,5.16262,5.15344,5.1568,68000000.0
2008-09-29 20:00:00,5.15669,5.15924,5.1517,5.15235,67000000.0
2008-09-29 20:05:00,5.15284,5.15813,5.14139,5.14235,65000000.0
2008-09-29 20:10:00,5.14564,5.1509,5.14287,5.14346,66000000.0
2008-09-29 20:15:00,5.14318,5.14402,5.12854,5.13293,64000000.0
2008-09-29 20:20:00,5.13436,5.15585,5.13319,5.14964,65000000.0
2008-09-29 20:25:00,5.14845,5.1493,5.13738,5.1408,63000000.0
2008-09-29 20:30:00,5.14146,5.14625,5.13905,5.14339,59000000.0
2008-09-29 20:35:00,5.14237,5.14825,5.13971,5.14678,70000000.0
2008-09-29 20:40:00,5.14677,5.14835,5.14425,5.14722,89000000.0
2008-09-29 20:45:00,5.14553,5.1479,5.14437,5.14633,67000000.0
2008-09-29 20:50:00,5.14538,5.14607,5.14021,5.14562,62000000.0
2008-09-29 20:55:00,5.1443,5.14866,5.14249,5.14866,65000000.0
2008-09-29 21:00:00,5.15006,5.15291,5.14772,5.14772,72000000.0
2008-09-29 21:05:00,5.14826,5.15339,5.14671,5.14755,66000000.0
2008-09-29 21:10:00,5.14793,5.1497,5.14728,5.14936,62000000.0
2008-09-29 21:15:00,5.14856,5.14981,5.14691,5.14908,68000000.0
2008-09-29 21:20:00,5.14857,5.15219,5.14795,5.15084,52000000.0
2008-09-29 21:25:00,5.15191,5.15277,5.15018,5.15171,58000000.0
2008-09-29 21:30:00,5.1516,5.15294,5.14854,5.15083,59000000.0
2008-09-29 21:35:00,5.15098,5.15183,5.14786,5.14834,88000000.0
2008-09-29 21:40:00,5.14746,5.15093,5.14681,5.14985,65000000.0
2008-09-29 21:45:00,5.14865,5.15022,5.14724,5.14893,62000000.0
2008-09-29 21:50:00,5.14957,5.15534,5.14933,5.15534,62000000.0
2008-09-29 21:55:00,5.15382,5.15946,5.15328,5.15714,72000000.0
2008-09-29 22:00:00,5.15581,5.15794,5.15391,5.15563,79000000.0
2008-09-29 22:05:00,5.1565,5.15695,5.15178,5.15239,67000000.0
2008-09-29 22:10:00,5.15267,5.15571,5.15256,5.15355,64000000.0
2008-09-29 22:15:00,5.15461,5.16172,5.15433,5.15946,69000000.0
2008-09-29 22:20:00,5.16081,5.16241,5.15596,5.157,69000000.0
2008-09-29 22:25:00,5.15732,5.15841,5.15534,5.15561,63000000.0
2008-09-29 22:30:00,5.15546,5.15633,5.15363,5.15552,60000000.0
2008-09-29 22:35:00,5.15635,5.15858,5.1559,5.15775,56000000.0
2008-09-29 22:40:00,5.15785,5.15876,5.15677,5.15767,63000000.0
2008-09-29 22:45:00,5.15893,5.15987,5.15753,5.15848,68000000.0
2008-09-29 22:50:00,5.15846,5.15867,5.15717,5.15719,70000000.0
2008-09-29 22:55:00,5.15808,5.16084,5.15684,5.16084,64000000.0
2008-09-29 23:00:00,5.16166,5.16375,5.1609,5.16352,68000000.0
2008-09-29 23:05:00,5.16253,5.16408,5.16091,5.16374,60000000.0
2008-09-29 23:10:00,5.16336,5.16873,5.16336,5.16426,66000000.0
2008-09-29 23:15:00,5.16405,5.16714,5.16337,5.16646,65000000.0
2008-09-29 23:20:00,5.16717,5.16826,5.16307,5.16403,66000000.0
2008-09-29 23:25:00,5.16437,5.16681,5.16423,5.16504,64000000.0
2008-09-29 23:30:00,5.16581,5.16581,5.16308,5.16452,72000000.0
2008-09-29 23:35:00,5.16449,5.16596,5.16253,5.16467,62000000.0
2008-09-29 23:40:00,5.16458,5.16589,5.16373,5.16579,80000000.0
2008-09-29 23:45:00,5.16585,5.16796,5.16476,5.16796,76000000.0
2008-09-29 23:50:00,5.16779,5.16897,5.16677,5.16812,67000000.0
2008-09-29 23:55:00,5.16841,5.16859,5.16654,5.16803,76000000.0
2008-09-30 00:00:00,5.16763,5.1709,5.16594,5.17041,70000000.0
2008-09-30 00:05:00,5.17139,5.18163,5.17139,5.17828,62000000.0
2008-09-30 00:10:00,5.17882,5.18182,5.17846,5.17932,63000000.0
2008-09-30 00:15:00,5.17853,5.17889,5.17194,5.17299,65000000.0
2008-09-30 00:20:00,5.17207,5.17655,5.16931,5.17588,60000000.0
2008-09-30 00:25:00,5.17608,5.18036,5.1738,5.17953,66000000.0
2008-09-30 00:30:00,5.18,5.18617,5.17782,5.18468,64000000.0
2008-09-30 00:35:00,5.1842,5.18539,5.18214,5.18389,80000000.0
2008-09-30 00:40:00,5.18391,5.18717,5.18364,5.18384,61000000.0
2008-09-30 00:45:00,5.18418,5.18703,5.18351,5.18499,63000000.0
2008-09-30 00:50:00,5.1851,5.1856,5.18028,5.182,60000000.0
2008-09-30 00:55:00,5.18303,5.18303,5.17517,5.17622,66000000.0
2008-09-30 01:00:00,5.17476,5.18127,5.17241,5.17977,63000000.0
2008-09-30 01:05:00,5.18192,5.18548,5.18037,5.18355,70000000.0
2008-09-30 01:10:00,5.18203,5.18394,5.18162,5.1831,55000000.0
2008-09-30 01:15:00,5.18306,5.18486,5.18265,5.18387,63000000.0
2008-09-30 01:20:00,5.18309,5.18577,5.18309,5.18389,59000000.0
2008-09-30 01:25:00,5.18409,5.1847,5.18146,5.18159,70000000.0
2008-09-30 01:30:00,5.1815,5.18262,5.17922,5.18005,68000000.0
2008-09-30 01:35:00,5.17937,5.18003,5.17775,5.17852,71000000.0
2008-09-30 01:40:00,5.17839,5.17986,5.17681,5.17916,72000000.0
2008-09-30 01:45:00,5.17966,5.18128,5.17755,5.17899,68000000.0
2008-09-30 01:50:00,5.17849,5.1829,5.17773,5.18112,67000000.0
2008-09-30 01:55:00,5.18149,5.18566,5.18062,5.18566,61000000.0
2008-09-30 02:00:00,5.18578,5.1871,5.17742,5.1804,69000000.0
2008-09-30 02:05:00,5.18209,5.18617,5.18099,5.18595,73000000.0
2008-09-30 02:10:00,5.18527,5.18628,5.182,5.18232,74000000.0
2008-09-30 02:15:00,5.18206,5.18649,5.18154,5.18535,70000000.0
2008-09-30 02:20:00,5.1844,5.18681,5.18095,5.18264,74000000.0
2008-09-30 02:25:00,5.18111,5.18657,5.18111,5.18545,59000000.0
2008-09-30 02:30:00,5.18504,5.18556,5.18303,5.18419,64000000.0
2008-09-30 02:35:00,5.18364,5.18418,5.18059,5.18209,71000000.0
2008-09-30 02:40:00,5.18272,5.18593,5.182,5.18593,69000000.0
2008-09-30 02:45:00,5.1859,5.18673,5.18442,5.18442,69000000.0
2008-09-30 02:50:00,5.18633,5.18633,5.17594,5.17644,66000000.0
2008-09-30 02:55:00,5.17846,5.18133,5.17697,5.178,65000000.0
2008-09-30 03:00:00,5.17786,5.18169,5.17709,5.18077,67000000.0
2008-09-30 03:05:00,5.18102,5.18102,5.17791,5.17994,68000000.0
2008-09-30 03:10:00,5.17987,5.18058,5.17647,5.17675,80000000.0
2008-09-30 03:15:00,5.17525,5.17586,5.17344,5.17575,50000000.0
2008-09-30 03:20:00,5.17596,5.18032,5.17537,5.17777,62000000.0
2008-09-30 03:25:00,5.17831,5.17993,5.17765,5.17856,71000000.0
2008-09-30 03:30:00,5.17849,5.18029,5.17811,5.17906,68000000.0
2008-09-30 03:35:00,5.17939,5.18096,5.17852,5.18053,60000000.0
2008-09-30 03:40:00,5.17961,5.1824,5.17961,5.18193,82000000.0
2008-09-30 03:45:00,5.18292,5.18578,5.18265,5.1851,53000000.0
2008-09-30 03:50:00,5.18531,5.18542,5.18231,5.1834,74000000.0
2008-09-30 03:55:00,5.18396,5.18574,5.18309,5.18444,63000000.0
2008-09-30 04:00:00,5.18369,5.18502,5.18282,5.1846,70000000.0
2008-09-30 04:05:00,5.18451,5.18599,5.18389,5.18494,66000000.0
2008-09-30 04:10:00,5.18476,5.18699,5.18384,5.18404,77000000.0
2008-09-30 04:15:00,5.18582,5.18776,5.18445,5.1861,57000000.0
2008-09-30 04:20:00,5.1858,5.18791,5.18498,5.18695,62000000.0
2008-09-30 04:25:00,5.18729,5.18755,5.18501,5.18699,53000000.0
2008-09-30 04:30:00,5.18688,5.1915,5.18626,5.19028,66000000.0
2008-09-30 04:35:00,5.19056,5.19298,5.18938,5.19136,64000000.0
2008-09-30 04:40:00,5.18984,5.19211,5.18956,5.18992,54000000.0
2008-09-30 04:45:00,5.19009,5.19251,5.18959,5.1911,63000000.0
2008-09-30 04:50:00,5.19149,5.19553,5.19139,5.19409,71000000.0
2008-09-30 04:55:00,5.19313,5.19468,5.19074,5.19119,65000000.0
2008-09-30 05:00:00,5.19035,5.19261,5.18982,5.19129,62000000.0
2008-09-30 05:05:00,5.1922,5.19245,5.18996,5.19128,72000000.0
2008-09-30 05:10:00,5.19145,5.19181,5.19016,5.19118,59000000.0
2008-09-30 05:15:00,5.19051,5.19083,5.18767,5.18848,67000000.0
2008-09-30 05:20:00,5.18932,5.19196,5.18838,5.19078,79000000.0
2008-09-30 05:25:00,5.19122,5.1923,5.19036,5.1909,66000000.0
2008-09-30 05:30:00,5.1913,5.19221,5.19025,5.19197,76000000.0
2008-09-30 05:35:00,5.19191,5.19234,5.1899,5.19084,78000000.0
2008-09-30 05:40:00,5.19048,5.19064,5.18839,5.18965,61000000.0
2008-09-30 05:45:00,5.18982,5.19088,5.18894,5.1901,77000000.0
2008-09-30 05:50:00,5.19049,5.19049,5.18651,5.1874,62000000.0
2008-09-30 05:55:00,5.18771,5.18895,5.18664,5.18835,70000000.0
2008-09-30 06:00:00,5.18877,5.18946,5.18756,5.18777,77000000.0
2008-09-30 06:05:00,5.18855,5.18855,5.18458,5.18574,81000000.0
2008-09-30 06:10:00,5.18495,5.18646,5.18414,5.1856,73000000.0
2008-09-30 06:15:00,5.18575,5.18745,5.18374,5.18629,69000000.0
2008-09-30 06:20:00,5.18497,5.18734,5.18418,5.18651,68000000.0
2008-09-30 06:25:00,5.18601,5.18678,5.18426,5.18605,71000000.0
2008-09-30 06:30:00,5.18586,5.18734,5.18503,5.18653,58000000.0
2008-09-30 06:35:00,5.18683,5.18741,5.18552,5.18674,72000000.0
2008-09-30 06:40:00,5.18705,5.1873,5.18582,5.18619,71000000.0
2008-09-30 06:45:00,5.18567,5.18681,5.18213,5.18447,69000000.0
2008-09-30 06:50:00,5.18459,5.1856,5.18275,5.18539,56000000.0
2008-09-30 06:55:00,5.18542,5.18561,5.18201,5.18365,64000000.0
2008-09-30 07:00:00,5.1825,5.18464,5.18156,5.18178,58000000.0
2008-09-30 07:05:00,5.18177,5.18348,5.18049,5.18179,59000000.0
2008-09-30 07:10:00,5.18272,5.18345,5.18079,5.18136,82000000.0
2008-09-30 07:15:00,5.18171,5.18203,5.17891,5.17996,80000000.0
2008-09-30 07:20:00,5.1798,5.1807,5.17317,5.17545,76000000.0
2008-09-30 07:25:00,5.17471,5.177,5.17446,5.17531,78000000.0
2008-09-30 07:30:00,5.17657,5.18124,5.17573,5.17982,61000000.0
2008-09-30 07:35:00,5.17978,5.1803,5.17686,5.17873,63000000.0
2008-09-30 07:40:00,5.17913,5.18011,5.17799,5.17962,55000000.0
2008-09-30 07:45:00,5.1793,5.18043,5.17772,5.18015,59000000.0
2008-09-30 07:50:00,5.17999,5.18158,5.17896,5.18003,67000000.0
2008-09-30 07:55:00,5.18019,5.18668,5.1775,5.18596,62000000.0
2008-09-30 08:00:00,5.1853,5.18612,5.18226,5.18349,65000000.0
2008-09-30 08:05:00,5.18441,5.1908,5.18399,5.18971,73000000.0
2008-09-30 08:10:00,5.19066,5.1932,5.18932,5.19166,58000000.0
2008-09-30 08:15:00,5.19077,5.19157,5.18434,5.18441,59000000.0
2008-09-30 08:20:00,5.18431,5.18783,5.18346,5.18746,64000000.0
2008-09-30 08:25:00,5.18752,5.18773,5.17391,5.17649,56000000.0
2008-09-30 08:30:00,5.17637,5.18181,5.17406,5.17862,62000000.0
2008-09-30 08:35:00,5.17787,5.18068,5.1758,5.18046,56000000.0
2008-09-30 08:40:00,5.18048,5.18748,5.17729,5.18748,58000000.0
2008-09-30 08:45:00,5.18776,5.18877,5.18467,5.18594,76000000.0
2008-09-30 08:50:00,5.18677,5.18848,5.17279,5.1763,81000000.0
2008-09-30 08:55:00,5.17735,5.18279,5.17647,5.17977,70000000.0
2008-09-30 09:00:00,5.18056,5.18078,5.17259,5.17899,62000000.0
2008-09-30 09:05:00,5.17951,5.18296,5.17767,5.18296,66000000.0
2008-09-30 09:10:00,5.18119,5.1825,5.16849,5.16963,67000000.0
2008-09-30 09:15:00,5.16951,5.17232,5.1668,5.17137,72000000.0
2008-09-30 09:20:00,5.17018,5.17145,5.16426,5.16926,74000000.0
2008-09-30 09:25:00,5.17032,5.1716,5.16823,5.17106,68000000.0
2008-09-30 09:30:00,5.17249,5.1766,5.16793,5.1758,69000000.0
2008-09-30 09:35:00,5.17461,5.18173,5.16839,5.1773,85000000.0
2008-09-30 09:40:00,5.17711,5.18544,5.17711,5.18544,74000000.0
2008-09-30 09:45:00,5.18636,5.18673,5.18183,5.18274,76000000.0
2008-09-30 09:50:00,5.18205,5.1916,5.18205,5.1893,74000000.0
2008-09-30 09:55:00,5.18913,5.18997,5.1849,5.18647,68000000.0
2008-09-30 10:00:00,5.18808,5.18816,5.17693,5.18206,75000000.0
2008-09-30 10:05:00,5.18358,5.18795,5.182,5.18702,50000000.0
2008-09-30 10:10:00,5.18781,5.18869,5.1864,5.18719,70000000.0
2008-09-30 10:15:00,5.18747,5.19082,5.18628,5.19017,74000000.0
2008-09-30 10:20:00,5.19046,5.19046,5.18344,5.18456,60000000.0
2008-09-30 10:25:00,5.18474,5.18786,5.1839,5.18786,60000000.0
2008-09-30 10:30:00,5.18875,5.18914,5.18279,5.18368,57000000.0
2008-09-30 10:35:00,5.18401,5.18544,5.17992,5.18087,72000000.0
2008-09-30 10:40:00,5.18084,5.18198,5.17772,5.18157,62000000.0
2008-09-30 10:45:00,5.18221,5.18239,5.177,5.17737,55000000.0
2008-09-30 10:50:00,5.17916,5.18479,5.17855,5.18479,72000000.0
2008-09-30 10:55:00,5.18405,5.18528,5.18285,5.18459,49000000.0
2008-09-30 11:00:00,5.18328,5.18447,5.18085,5.18198,61000000.0
2008-09-30 11:05:00,5.1814,5.18613,5.17768,5.18586,71000000.0
2008-09-30 11:10:00,5.18596,5.18691,5.18238,5.18238,67000000.0
2008-09-30 11:15:00,5.18333,5.18767,5.18269,5.18737,63000000.0
2008-09-30 11:20:00,5.18729,5.18874,5.18514,5.18514,76000000.0
2008-09-30 11:25:00,5.18429,5.18685,5.18403,5.18526,64000000.0
2008-09-30 11:30:00,5.1855,5.18581,5.18252,5.18378,74000000.0
2008-09-30 11:35:00,5.18432,5.18669,5.1817,5.1817,60000000.0
2008-09-30 11:40:00,5.18329,5.18329,5.1783,5.1796,64000000.0
2008-09-30 11:45:00,5.17945,5.18243,5.17788,5.18175,62000000.0
2008-09-30 11:50:00,5.18253,5.18281,5.17939,5.1807,68000000.0
2008-09-30 11:55:00,5.1812,5.18574,5.17977,5.18574,52000000.0
2008-09-30 12:00:00,5.1861,5.18662,5.18371,5.1848,63000000.0
2008-09-30 12:05:00,5.18577,5.18671,5.18391,5.18558,61000000.0
2008-09-30 12:10:00,5.18529,5.19258,5.18529,5.18916,63000000.0
2008-09-30 12:15:00,5.18888,5.19036,5.18726,5.18873,56000000.0
2008-09-30 12:20:00,5.1889,5.19219,5.18772,5.19219,70000000.0
2008-09-30 12:25:00,5.19262,5.19939,5.19262,5.19939,57000000.0
2008-09-30 12:30:00,5.19961,5.20234,5.19899,5.19987,61000000.0
2008-09-30 12:35:00,5.20042,5.20246,5.19468,5.1967,64000000.0
2008-09-30 12:40:00,5.19656,5.19771,5.19233,5.19457,70000000.0
2008-09-30 12:45:00,5.1954,5.19905,5.19457,5.19787,65000000.0
2008-09-30 12:50:00,5.19847,5.19892,5.19387,5.1948,66000000.0
2008-09-30 12:55:00,5.19628,5.1994,5.19404,5.19937,62000000.0
2008-09-30 13:00:00,5.19972,5.20315,5.19739,5.2028,81000000.0
2008-09-30 13:05:00,5.20456,5.20514,5.19963,5.20076,77000000.0
2008-09-30 13:10:00,5.20165,5.20494,5.20043,5.20138,79000000.0
2008-09-30 13:15:00,5.20247,5.20247,5.19622,5.19868,63000000.0
2008-09-30 13:20:00,5.19907,5.19907,5.19407,5.19631,78000000.0
2008-09-30 13:25:00,5.19642,5.19796,5.19524,5.19796,62000000.0
2008-09-30 13:30:00,5.19754,5.19783,5.19504,5.19594,55000000.0
2008-09-30 13:35:00,5.19679,5.19809,5.19485,5.19772,65000000.0
2008-09-30 13:40:00,5.19767,5.19949,5.19569,5.19901,55000000.0
2008-09-30 13:45:00,5.19953,5.20356,5.19868,5.20353,64000000.0
2008-09-30 13:50:00,5.2032,5.20806,5.2018,5.20697,58000000.0
2008-09-30 13:55:00,5.20937,5.21105,5.20583,5.21003,59000000.0
2008-09-30 14:00:00,5.20877,5.20904,5.20058,5.20409,72000000.0
2008-09-30 14:05:00,5.20144,5.20583,5.20116,5.20438,60000000.0
2008-09-30 14:10:00,5.20592,5.2102,5.20528,5.2102,56000000.0
2008-09-30 14:15:00,5.21055,5.21341,5.20828,5.20931,76000000.0
2008-09-30 14:20:00,5.20991,5.21348,5.20787,5.21147,52000000.0
2008-09-30 14:25:00,5.21309,5.21348,5.20837,5.21106,65000000.0
2008-09-30 14:30:00,5.21072,5.21607,5.20967,5.21596,60000000.0
2008-09-30 14:35:00,5.21644,5.22638,5.21471,5.22507,63000000.0
2008-09-30 14:40:00,5.22578,5.22872,5.22185,5.22306,77000000.0
2008-09-30 14:45:00,5.22348,5.23212,5.22266,5.22669,56000000.0
2008-09-30 14:50:00,5.2264,5.2276,5.22334,5.2252,60000000.0
2008-09-30 14:55:00,5.22693,5.2276,5.22369,5.22523,71000000.0
2008-09-30 15:00:00,5.22712,5.22947,5.22574,5.22671,76000000.0
2008-09-30 15:05:00,5.22725,5.2282,5.22085,5.22402,68000000.0
2008-09-30 15:10:00,5.22586,5.23077,5.22406,5.22898,61000000.0
2008-09-30 15:15:00,5.22847,5.238,5.22776,5.238,68000000.0
2008-09-30 15:20:00,5.23751,5.24129,5.23466,5.24129,59000000.0
2008-09-30 15:25:00,5.24246,5.24669,5.23975,5.24514,71000000.0
2008-09-30 15:30:00,5.24566,5.25115,5.24437,5.24713,68000000.0
2008-09-30 15:35:00,5.24556,5.25273,5.24516,5.25065,52000000.0
2008-09-30 15:40:00,5.25149,5.25721,5.24998,5.25565,62000000.0
2008-09-30 15:45:00,5.25597,5.25846,5.25332,5.25846,81000000.0
2008-09-30 15:50:00,5.26004,5.26608,5.25928,5.26046,75000000.0
2008-09-30 15:55:00,5.26178,5.26258,5.25659,5.25718,74000000.0
2008-09-30 16:00:00,5.25648,5.25895,5.25486,5.25799,61000000.0
2008-09-30 16:05:00,5.25629,5.25629,5.25303,5.25383,70000000.0
2008-09-30 16:10:00,5.25487,5.26016,5.25443,5.25806,64000000.0
2008-09-30 16:15:00,5.25801,5.25849,5.25427,5.25849,66000000.0
2008-09-30 16:20:00,5.25812,5.26493,5.25717,5.26493,65000000.0
2008-09-30 16:25:00,5.26592,5.26592,5.26271,5.26271,51000000.0
2008-09-30 16:30:00,5.26385,5.2708,5.26319,5.27047,53000000.0
2008-09-30 16:35:00,5.27107,5.27859,5.2708,5.27503,78000000.0
2008-09-30 16:40:00,5.27504,5.28649,5.27319,5.28558,86000000.0
2008-09-30 16:45:00,5.28646,5.29003,5.28094,5.29003,59000000.0
2008-09-30 16:50:00,5.29107,5.29791,5.29017,5.29557,66000000.0
2008-09-30 16:55:00,5.29405,5.3033,5.28867,5.3033,52000000.0
2008-09-30 17:00:00,5.30688,5.30835,5.30017,5.30744,62000000.0
2008-09-30 17:05:00,5.30984,5.31898,5.30322,5.30385,73000000.0
2008-09-30 17:10:00,5.30299,5.30454,5.29664,5.30042,57000000.0
2008-09-30 17:15:00,5.29919,5.30896,5.29783,5.30774,71000000.0
2008-09-30 17:20:00,5.30643,5.30693,5.29634,5.29726,55000000.0
2008-09-30 17:25:00,5.29737,5.30049,5.2943,5.29542,62000000.0
2008-09-30 17:30:00,5.29527,5.29791,5.29053,5.29157,63000000.0
2008-09-30 17:35:00,5.29292,5.29943,5.29139,5.29583,64000000.0
2008-09-30 17:40:00,5.29535,5.29535,5.28968,5.29362,76000000.0
2008-09-30 17:45:00,5.29334,5.29503,5.29112,5.29249,60000000.0
2008-09-30 17:50:00,5.29166,5.29496,5.28961,5.29286,86000000.0
2008-09-30 17:55:00,5.29361,5.29443,5.28982,5.2929,66000000.0
2008-09-30 18:00:00,5.29129,5.2933,5.28817,5.28896,72000000.0
2008-09-30 18:05:00,5.28922,5.29483,5.28809,5.29057,73000000.0
2008-09-30 18:10:00,5.29163,5.29559,5.2904,5.29341,58000000.0
2008-09-30 18:15:00,5.29317,5.29633,5.29158,5.29158,61000000.0
2008-09-30 18:20:00,5.29136,5.29187,5.28389,5.28711,63000000.0
2008-09-30 18:25:00,5.28763,5.29033,5.28546,5.28625,67000000.0
2008-09-30 18:30:00,5.28608,5.29289,5.28524,5.29289,65000000.0
2008-09-30 18:35:00,5.29359,5.29695,5.292,5.2923,76000000.0
2008-09-30 18:40:00,5.29364,5.30123,5.29198,5.30119,67000000.0
2008-09-30 18:45:00,5.30134,5.30301,5.2998,5.30259,66000000.0
2008-09-30 18:50:00,5.30213,5.30213,5.29736,5.29837,63000000.0
2008-09-30 18:55:00,5.2982,5.30053,5.29661,5.29909,71000000.0
2008-09-30 19:00:00,5.29931,5.30264,5.29858,5.30034,70000000.0
2008-09-30 19:05:00,5.30056,5.30318,5.29962,5.30165,76000000.0
2008-09-30 19:10:00,5.30099,5.30386,5.2986,5.30323,68000000.0
2008-09-30 19:15:00,5.30259,5.30538,5.30079,5.30367,61000000.0
2008-09-30 19:20:00,5.3031,5.30331,5.29475,5.29632,72000000.0
2008-09-30 19:25:00,5.29628,5.29704,5.29081,5.29326,62000000.0
2008-09-30 19:30:00,5.29192,5.29296,5.29058,5.29163,66000000.0
2008-09-30 19:35:00,5.29176,5.29713,5.29097,5.29557,63000000.0
2008-09-30 19:40:00,5.29518,5.29677,5.29359,5.29511,70000000.0
2008-09-30 19:45:00,5.29488,5.29601,5.29387,5.2948,70000000.0
2008-09-30 19:50:00,5.2944,5.29896,5.29372,5.29896,71000000.0
2008-09-30 19:55:00,5.29929,5.29948,5.29553,5.29772,68000000.0
2008-09-30 20:00:00,5.29605,5.30145,5.29596,5.30138,67000000.0
2008-09-30 20:05:00,5.30245,5.3032,5.29841,5.29998,65000000.0
2008-09-30 20:10:00,5.29967,5.30094,5.29709,5.29783,66000000.0
2008-09-30 20:15:00,5.29705,5.2982,5.29615,5.29735,64000000.0
2008-09-30 20:20:00,5.29685,5.29721,5.29477,5.29646,65000000.0
2008-09-30 20:25:00,5.2974,5.2974,5.29033,5.29122,63000000.0
2008-09-30 20:30:00,5.29092,5.29476,5.29067,5.29277,59000000.0
2008-09-30 20:35:00,5.29437,5.29518,5.29098,5.29098,70000000.0
2008-09-30 20:40:00,5.29077,5.29267,5.28873,5.29005,89000000.0
2008-09-30 20:45:00,5.28986,5.29033,5.28672,5.28764,67000000.0
2008-09-30 20:50:00,5.28761,5.28926,5.28601,5.28905,62000000.0
2008-09-30 20:55:00,5.28847,5.29263,5.28771,5.29263,65000000.0
2008-09-30 21:00:00,5.29244,5.29565,5.29122,5.29511,72000000.0
2008-09-30 21:05:00,5.29314,5.29439,5.29159,5.29281,66000000.0
2008-09-30 21:10:00,5.29195,5.29521,5.29117,5.29444,62000000.0
2008-09-30 21:15:00,5.29442,5.29574,5.29353,5.29564,68000000.0
2008-09-30 21:20:00,5.29573,5.29762,5.29455,5.29658,52000000.0
2008-09-30 21:25:00,5.29817,5.29875,5.29562,5.29787,58000000.0
2008-09-30 21:30:00,5.29765,5.29847,5.29658,5.29768,59000000.0
2008-09-30 21:35:00,5.29714,5.29918,5.29678,5.29918,88000000.0
2008-09-30 21:40:00,5.29824,5.29949,5.29615,5.29693,65000000.0
2008-09-30 21:45:00,5.29771,5.29825,5.29426,5.29426,62000000.0
2008-09-30 21:50:00,5.29387,5.29559,5.29181,5.29388,62000000.0
2008-09-30 21:55:00,5.29421,5.29471,5.29236,5.29329,72000000.0
2008-09-30 22:00:00,5.29365,5.29772,5.29307,5.29665,79000000.0
2008-09-30 22:05:00,5.2965,5.29834,5.2952,5.29666,67000000.0
2008-09-30 22:10:00,5.29577,5.29654,5.29437,5.29437,64000000.0
2008-09-30 22:15:00,5.29481,5.29654,5.29409,5.29431,69000000.0
2008-09-30 22:20:00,5.29416,5.29508,5.29204,5.29439,69000000.0
2008-09-30 22:25:00,5.29404,5.29593,5.29332,5.29527,63000000.0
2008-09-30 22:30:00,5.29504,5.29611,5.29437,5.29535,60000000.0
2008-09-30 22:35:00,5.29439,5.29475,5.28919,5.29117,56000000.0
2008-09-30 22:40:00,5.29115,5.2918,5.28726,5.28726,63000000.0
2008-09-30 22:45:00,5.28801,5.28918,5.28615,5.28615,68000000.0
2008-09-30 22:50:00,5.28697,5.28772,5.28554,5.28686,70000000.0
2008-09-30 22:55:00,5.28672,5.28833,5.28643,5.28759,64000000.0
2008-09-30 23:00:00,5.28895,5.29116,5.28708,5.28872,68000000.0
2008-09-30 23:05:00,5.28775,5.28821,5.28545,5.28695,60000000.0
2008-09-30 23:10:00,5.2864,5.2869,5.28264,5.28392,66000000.0
2008-09-30 23:15:00,5.28349,5.28488,5.28013,5.2808,65000000.0
2008-09-30 23:20:00,5.27979,5.28047,5.2764,5.2764,66000000.0
2008-09-30 23:25:00,5.27735,5.27791,5.27574,5.27578,64000000.0
2008-09-30 23:30:00,5.27742,5.27897,5.27605,5.27777,72000000.0
2008-09-30 23:35:00,5.27725,5.27868,5.2758,5.27653,62000000.0
2008-09-30 23:40:00,5.27646,5.27809,5.27485,5.27711,80000000.0
2008-09-30 23:45:00,5.2772,5.27944,5.27582,5.27677,76000000.0
2008-09-30 23:50:00,5.27587,5.27812,5.27436,5.27649,67000000.0
2008-09-30 23:55:00,5.27843,5.28054,5.27657,5.27945,76000000.0
2008-10-01 00:00:00,5.27926,5.28102,5.27797,5.27827,70000000.0
2008-10-01 00:05:00,5.27866,5.27971,5.27769,5.27908,62000000.0
2008-10-01 00:10:00,5.27999,5.28012,5.27769,5.27864,63000000.0
2008-10-01 00:15:00,5.2789,5.2819,5.2778,5.28128,65000000.0
2008-10-01 00:20:00,5.28147,5.28277,5.28125,5.28171,60000000.0
2008-10-01 00:25:00,5.28175,5.28786,5.28093,5.28712,66000000.0
2008-10-01 00:30:00,5.28885,5.28885,5.28625,5.28762,64000000.0
2008-10-01 00:35:00,5.28636,5.29208,5.28636,5.29008,80000000.0
2008-10-01 00:40:00,5.28988,5.29144,5.28938,5.29106,61000000.0
2008-10-01 00:45:00,5.29159,5.29159,5.28687,5.28696,63000000.0
2008-10-01 00:50:00,5.28677,5.2882,5.28394,5.28454,60000000.0
2008-10-01 00:55:00,5.28447,5.28845,5.28401,5.28641,66000000.0
2008-10-01 01:00:00,5.28672,5.28672,5.28176,5.28323,63000000.0
2008-10-01 01:05:00,5.28257,5.28299,5.28095,5.2819,70000000.0
2008-10-01 01:10:00,5.28195,5.28271,5.28012,5.28128,55000000.0
2008-10-01 01:15:00,5.28082,5.28244,5.28,5.28028,63000000.0
2008-10-01 01:20:00,5.28055,5.28214,5.27999,5.28104,59000000.0
2008-10-01 01:25:00,5.2804,5.28084,5.27827,5.27967,70000000.0
2008-10-01 01:30:00,5.27849,5.27973,5.27756,5.27842,68000000.0
2008-10-01 01:35:00,5.27821,5.27821,5.27392,5.27577,71000000.0
2008-10-01 01:40:00,5.27614,5.27746,5.27511,5.27545,72000000.0
2008-10-01 01:45:00,5.27566,5.27573,5.2735,5.27486,68000000.0
2008-10-01 01:50:00,5.2742,5.27729,5.2742,5.27714,67000000.0
2008-10-01 01:55:00,5.2761,5.2781,5.27538,5.27805,61000000.0
2008-10-01 02:00:00,5.27829,5.27849,5.27529,5.27825,69000000.0
2008-10-01 02:05:00,5.27806,5.28427,5.27635,5.28208,73000000.0
2008-10-01 02:10:00,5.28172,5.28304,5.27925,5.28089,74000000.0
2008-10-01 02:15:00,5.28181,5.2834,5.28089,5.28258,70000000.0
2008-10-01 02:20:00,5.28313,5.28571,5.28001,5.28044,74000000.0
2008-10-01 02:25:00,5.2804,5.28303,5.27923,5.2816,59000000.0
2008-10-01 02:30:00,5.2821,5.28267,5.28093,5.2819,64000000.0
2008-10-01 02:35:00,5.28064,5.28421,5.27991,5.28296,71000000.0
2008-10-01 02:40:00,5.28275,5.28276,5.27915,5.27942,69000000.0
2008-10-01 02:45:00,5.27984,5.28053,5.27627,5.27643,69000000.0
2008-10-01 02:50:00,5.27579,5.27579,5.2687,5.27097,66000000.0
2008-10-01 02:55:00,5.27022,5.27846,5.26977,5.27757,65000000.0
2008-10-01 03:00:00,5.27686,5.27842,5.27615,5.27774,67000000.0
2008-10-01 03:05:00,5.27711,5.28053,5.27702,5.28036,68000000.0
2008-10-01 03:10:00,5.28071,5.2853,5.2785,5.28295,80000000.0
2008-10-01 03:15:00,5.28299,5.28727,5.28152,5.28469,50000000.0
2008-10-01 03:20:00,5.2854,5.28644,5.28183,5.28248,62000000.0
2008-10-01 03:25:00,5.28245,5.28272,5.27879,5.27999,71000000.0
2008-10-01 03:30:00,5.28044,5.28359,5.2796,5.28275,68000000.0
2008-10-01 03:35:00,5.28297,5.28416,5.28145,5.2825,60000000.0
2008-10-01 03:40:00,5.28289,5.28295,5.27951,5.28168,82000000.0
2008-10-01 03:45:00,5.2826,5.288,5.28113,5.28797,53000000.0
2008-10-01 03:50:00,5.28715,5.28762,5.28324,5.28434,74000000.0
2008-10-01 03:55:00,5.28347,5.2856,5.28055,5.28414,63000000.0
2008-10-01 04:00:00,5.28516,5.28663,5.28497,5.28584,70000000.0
2008-10-01 04:05:00,5.28579,5.28643,5.28353,5.28423,66000000.0
2008-10-01 04:10:00,5.28471,5.29059,5.28398,5.29005,77000000.0
2008-10-01 04:15:00,5.28991,5.29373,5.28779,5.29055,57000000.0
2008-10-01 04:20:00,5.29216,5.29235,5.28334,5.28494,62000000.0
2008-10-01 04:25:00,5.28444,5.28748,5.28374,5.28676,53000000.0
2008-10-01 04:30:00,5.28716,5.29041,5.28581,5.28832,66000000.0
2008-10-01 04:35:00,5.28888,5.28888,5.28173,5.28355,64000000.0
2008-10-01 04:40:00,5.28328,5.28413,5.28232,5.28389,54000000.0
2008-10-01 04:45:00,5.2842,5.28425,5.28201,5.28342,63000000.0
2008-10-01 04:50:00,5.28302,5.28424,5.28238,5.28333,71000000.0
2008-10-01 04:55:00,5.283,5.28368,5.27619,5.27858,65000000.0
2008-10-01 05:00:00,5.27853,5.28079,5.27814,5.27991,62000000.0
2008-10-01 05:05:00,5.28022,5.28589,5.27959,5.28441,72000000.0
2008-10-01 05:10:00,5.28366,5.28394,5.27858,5.27999,59000000.0
2008-10-01 05:15:00,5.27961,5.27961,5.27659,5.27895,67000000.0
2008-10-01 05:20:00,5.27975,5.2809,5.27474,5.27491,79000000.0
2008-10-01 05:25:00,5.27405,5.27562,5.27359,5.27508,66000000.0
2008-10-01 05:30:00,5.27583,5.27787,5.275,5.27776,76000000.0
2008-10-01 05:35:00,5.27794,5.28115,5.27758,5.27966,78000000.0
2008-10-01 05:40:00,5.27926,5.27926,5.27551,5.2766,61000000.0
2008-10-01 05:45:00,5.27602,5.27688,5.27399,5.27494,77000000.0
2008-10-01 05:50:00,5.276,5.27822,5.27393,5.27813,62000000.0
2008-10-01 05:55:00,5.2786,5.2786,5.27389,5.27389,70000000.0
2008-10-01 06:00:00,5.2745,5.2764,5.27268,5.27408,77000000.0
2008-10-01 06:05:00,5.27539,5.27788,5.27424,5.27674,81000000.0
2008-10-01 06:10:00,5.27727,5.27886,5.275,5.27692,73000000.0
2008-10-01 06:15:00,5.27735,5.27862,5.2754,5.2766,69000000.0
2008-10-01 06:20:00,5.2762,5.2762,5.27127,5.27228,68000000.0
2008-10-01 06:25:00,5.2718,5.27567,5.2717,5.27325,71000000.0
2008-10-01 06:30:00,5.27329,5.27448,5.27128,5.27323,58000000.0
2008-10-01 06:35:00,5.27393,5.27441,5.27266,5.27426,72000000.0
2008-10-01 06:40:00,5.27339,5.27678,5.27277,5.27674,71000000.0
2008-10-01 06:45:00,5.27665,5.27851,5.2756,5.27715,69000000.0
2008-10-01 06:50:00,5.27805,5.27958,5.27687,5.27886,56000000.0
2008-10-01 06:55:00,5.2791,5.28135,5.27649,5.27916,64000000.0
2008-10-01 07:00:00,5.27948,5.28733,5.27736,5.28391,58000000.0
2008-10-01 07:05:00,5.28478,5.28863,5.28395,5.28653,59000000.0
2008-10-01 07:10:00,5.28852,5.28852,5.28424,5.28445,82000000.0
2008-10-01 07:15:00,5.28458,5.28458,5.27919,5.2817,80000000.0
2008-10-01 07:20:00,5.28216,5.28516,5.28142,5.28281,76000000.0
2008-10-01 07:25:00,5.28246,5.28368,5.28101,5.28237,78000000.0
2008-10-01 07:30:00,5.28197,5.28243,5.28063,5.28159,61000000.0
2008-10-01 07:35:00,5.28144,5.2883,5.28096,5.2882,63000000.0
2008-10-01 07:40:00,5.28815,5.29265,5.28779,5.29057,55000000.0
2008-10-01 07:45:00,5.28915,5.2939,5.28915,5.29088,59000000.0
2008-10-01 07:50:00,5.29052,5.29052,5.28496,5.28545,67000000.0
2008-10-01 07:55:00,5.28412,5.28832,5.28406,5.28714,62000000.0
2008-10-01 08:00:00,5.28695,5.2882,5.28341,5.2863,65000000.0
2008-10-01 08:05:00,5.28776,5.28804,5.28146,5.28321,73000000.0
2008-10-01 08:10:00,5.28229,5.28349,5.27488,5.27658,58000000.0
2008-10-01 08:15:00,5.27574,5.27858,5.27347,5.27705,59000000.0
2008-10-01 08:20:00,5.27746,5.27957,5.27547,5.27671,64000000.0
2008-10-01 08:25:00,5.27529,5.27569,5.26803,5.26839,56000000.0
2008-10-01 08:30:00,5.27048,5.27451,5.26967,5.27054,62000000.0
2008-10-01 08:35:00,5.27103,5.27677,5.2687,5.27556,56000000.0
2008-10-01 08:40:00,5.27537,5.28026,5.27459,5.27755,58000000.0
2008-10-01 08:45:00,5.27733,5.27886,5.27405,5.27628,76000000.0
2008-10-01 08:50:00,5.27637,5.28119,5.27316,5.27936,81000000.0
2008-10-01 08:55:00,5.28088,5.28887,5.27744,5.28887,70000000.0
2008-10-01 09:00:00,5.28841,5.29146,5.28173,5.28533,62000000.0
2008-10-01 09:05:00,5.28478,5.28947,5.28304,5.28304,66000000.0
2008-10-01 09:10:00,5.2825,5.2866,5.2817,5.28437,67000000.0
2008-10-01 09:15:00,5.28476,5.28476,5.27576,5.27648,72000000.0
2008-10-01 09:20:00,5.27625,5.27915,5.27221,5.27515,74000000.0
2008-10-01 09:25:00,5.27445,5.27486,5.27048,5.27186,68000000.0
2008-10-01 09:30:00,5.27248,5.27305,5.2609,5.26454,69000000.0
2008-10-01 09:35:00,5.26498,5.26895,5.26312,5.26842,85000000.0
2008-10-01 09:40:00,5.26865,5.27327,5.26741,5.26913,74000000.0
2008-10-01 09:45:00,5.26967,5.27382,5.26872,5.27328,76000000.0
2008-10-01 09:50:00,5.27312,5.27639,5.27049,5.2763,74000000.0
2008-10-01 09:55:00,5.27546,5.27693,5.27424,5.27463,68000000.0
2008-10-01 10:00:00,5.27439,5.27785,5.26949,5.27735,75000000.0
2008-10-01 10:05:00,5.27705,5.27771,5.27307,5.27597,50000000.0
2008-10-01 10:10:00,5.27541,5.28004,5.27541,5.27755,70000000.0
2008-10-01 10:15:00,5.27752,5.27892,5.27564,5.27874,74000000.0
2008-10-01 10:20:00,5.27838,5.27841,5.27631,5.27739,60000000.0
2008-10-01 10:25:00,5.27586,5.27873,5.27586,5.27816,60000000.0
2008-10-01 10:30:00,5.27756,5.2795,5.27313,5.27339,57000000.0
2008-10-01 10:35:00,5.27312,5.27336,5.26727,5.26881,72000000.0
2008-10-01 10:40:00,5.26931,5.27071,5.2659,5.26792,62000000.0
2008-10-01 10:45:00,5.2687,5.27041,5.26683,5.26753,55000000.0
2008-10-01 10:50:00,5.26737,5.26993,5.26584,5.26904,72000000.0
2008-10-01 10:55:00,5.27065,5.27194,5.26626,5.26806,49000000.0
2008-10-01 11:00:00,5.26663,5.27203,5.26663,5.2714,61000000.0
2008-10-01 11:05:00,5.2709,5.27381,5.26918,5.26918,71000000.0
2008-10-01 11:10:00,5.26985,5.27211,5.2672,5.26989,67000000.0
2008-10-01 11:15:00,5.27022,5.27022,5.26377,5.26578,63000000.0
2008-10-01 11:20:00,5.26464,5.26811,5.2643,5.26732,76000000.0
2008-10-01 11:25:00,5.26703,5.2707,5.26662,5.26972,64000000.0
2008-10-01 11:30:00,5.27042,5.271,5.26783,5.26844,74000000.0
2008-10-01 11:35:00,5.26811,5.26872,5.26262,5.26373,60000000.0
2008-10-01 11:40:00,5.26335,5.26437,5.25865,5.25865,64000000.0
2008-10-01 11:45:00,5.25985,5.2623,5.257,5.2623,62000000.0
2008-10-01 11:50:00,5.26312,5.26728,5.26164,5.26703,68000000.0
2008-10-01 11:55:00,5.26791,5.26854,5.26398,5.26765,52000000.0
2008-10-01 12:00:00,5.26693,5.26706,5.26313,5.26354,63000000.0
2008-10-01 12:05:00,5.26433,5.26481,5.26201,5.26233,61000000.0
2008-10-01 12:10:00,5.2632,5.26435,5.2583,5.26168,63000000.0
2008-10-01 12:15:00,5.26171,5.26493,5.26059,5.26314,56000000.0
2008-10-01 12:20:00,5.26256,5.26333,5.25949,5.26084,70000000.0
2008-10-01 12:25:00,5.26068,5.26261,5.25808,5.26261,57000000.0
2008-10-01 12:30:00,5.26196,5.26724,5.26173,5.26518,61000000.0
2008-10-01 12:35:00,5.26337,5.26587,5.26286,5.26505,64000000.0
2008-10-01 12:40:00,5.26647,5.26673,5.26404,5.26404,70000000.0
2008-10-01 12:45:00,5.26538,5.27284,5.26503,5.27171,65000000.0
2008-10-01 12:50:00,5.27122,5.27178,5.26201,5.2671,66000000.0
2008-10-01 12:55:00,5.26925,5.2708,5.26648,5.26805,62000000.0
2008-10-01 13:00:00,5.26843,5.26908,5.26287,5.26762,81000000.0
2008-10-01 13:05:00,5.26776,5.26974,5.26197,5.26814,77000000.0
2008-10-01 13:10:00,5.26672,5.26902,5.26136,5.26373,79000000.0
2008-10-01 13:15:00,5.26487,5.26921,5.26132,5.26796,63000000.0
2008-10-01 13:20:00,5.26901,5.27071,5.26253,5.26801,78000000.0
2008-10-01 13:25:00,5.26957,5.27048,5.2674,5.26816,62000000.0
2008-10-01 13:30:00,5.26822,5.26928,5.26267,5.26774,55000000.0
2008-10-01 13:35:00,5.26657,5.26868,5.26596,5.26678,65000000.0
2008-10-01 13:40:00,5.26713,5.26833,5.26347,5.26431,55000000.0
2008-10-01 13:45:00,5.26503,5.27004,5.26363,5.26989,64000000.0
2008-10-01 13:50:00,5.27024,5.28261,5.26498,5.28034,58000000.0
2008-10-01 13:55:00,5.28165,5.29514,5.28112,5.29396,59000000.0
2008-10-01 14:00:00,5.29468,5.30063,5.29147,5.29939,72000000.0
2008-10-01 14:05:00,5.29991,5.29991,5.29101,5.29312,60000000.0
2008-10-01 14:10:00,5.29342,5.29629,5.29173,5.29261,56000000.0
2008-10-01 14:15:00,5.29086,5.29573,5.28467,5.29349,76000000.0
2008-10-01 14:20:00,5.29334,5.30858,5.28526,5.30794,52000000.0
2008-10-01 14:25:00,5.30908,5.32256,5.30857,5.32209,65000000.0
2008-10-01 14:30:00,5.32041,5.32041,5.30404,5.30734,60000000.0
2008-10-01 14:35:00,5.30642,5.31101,5.30597,5.31101,63000000.0
2008-10-01 14:40:00,5.30945,5.31061,5.30445,5.30863,77000000.0
2008-10-01 14:45:00,5.30875,5.31132,5.29988,5.30125,56000000.0
2008-10-01 14:50:00,5.30182,5.30822,5.30021,5.30822,60000000.0
2008-10-01 14:55:00,5.30875,5.31411,5.30397,5.31378,71000000.0
2008-10-01 15:00:00,5.31412,5.31791,5.31027,5.3157,76000000.0
2008-10-01 15:05:00,5.31534,5.31831,5.31293,5.31562,68000000.0
2008-10-01 15:10:00,5.31578,5.32171,5.31481,5.3213,61000000.0
2008-10-01 15:15:00,5.32239,5.32763,5.32091,5.32763,68000000.0
2008-10-01 15:20:00,5.32725,5.33211,5.32448,5.32871,59000000.0
2008-10-01 15:25:00,5.32769,5.32858,5.32115,5.32461,71000000.0
2008-10-01 15:30:00,5.32487,5.32708,5.32223,5.32463,68000000.0
2008-10-01 15:35:00,5.32531,5.32688,5.32138,5.32233,52000000.0
2008-10-01 15:40:00,5.32144,5.32606,5.3213,5.32157,62000000.0
2008-10-01 15:45:00,5.32259,5.32352,5.31562,5.31628,81000000.0
2008-10-01 15:50:00,5.31665,5.31944,5.31192,5.31334,75000000.0
2008-10-01 15:55:00,5.3135,5.31462,5.3117,5.31222,74000000.0
2008-10-01 16:00:00,5.3122,5.31722,5.30693,5.31722,61000000.0
2008-10-01 16:05:00,5.31622,5.32184,5.31605,5.32143,70000000.0
2008-10-01 16:10:00,5.32153,5.32227,5.3148,5.3158,64000000.0
2008-10-01 16:15:00,5.31422,5.31828,5.31291,5.31585,66000000.0
2008-10-01 16:20:00,5.31592,5.32417,5.31506,5.32417,65000000.0
2008-10-01 16:25:00,5.325,5.32534,5.3198,5.32134,51000000.0
2008-10-01 16:30:00,5.32129,5.32129,5.31478,5.31738,53000000.0
2008-10-01 16:35:00,5.31747,5.32144,5.31631,5.32046,78000000.0
2008-10-01 16:40:00,5.32064,5.3248,5.31945,5.32339,86000000.0
2008-10-01 16:45:00,5.32362,5.32754,5.32176,5.32754,59000000.0
2008-10-01 16:50:00,5.32689,5.33083,5.32248,5.32357,66000000.0
2008-10-01 16:55:00,5.32259,5.32502,5.32065,5.32169,52000000.0
2008-10-01 17:00:00,5.32205,5.326,5.31784,5.31784,62000000.0
2008-10-01 17:05:00,5.31832,5.32195,5.31591,5.31789,73000000.0
2008-10-01 17:10:00,5.31847,5.31884,5.3148,5.31751,57000000.0
2008-10-01 17:15:00,5.31703,5.31703,5.30462,5.30497,71000000.0
2008-10-01 17:20:00,5.3054,5.30961,5.30411,5.3091,55000000.0
2008-10-01 17:25:00,5.30838,5.31235,5.30719,5.31156,62000000.0
2008-10-01 17:30:00,5.31208,5.31215,5.30923,5.3113,63000000.0
2008-10-01 17:35:00,5.31163,5.31163,5.30358,5.30405,64000000.0
2008-10-01 17:40:00,5.30382,5.30642,5.30113,5.30489,76000000.0
2008-10-01 17:45:00,5.30371,5.31073,5.30329,5.31052,60000000.0
2008-10-01 17:50:00,5.31118,5.31177,5.29797,5.30158,86000000.0
2008-10-01 17:55:00,5.30204,5.30291,5.29896,5.30109,66000000.0
2008-10-01 18:00:00,5.30232,5.31022,5.29927,5.31022,72000000.0
2008-10-01 18:05:00,5.3106,5.31107,5.30475,5.30789,73000000.0
2008-10-01 18:10:00,5.30667,5.30903,5.30433,5.30433,58000000.0
2008-10-01 18:15:00,5.30412,5.30629,5.29844,5.30629,61000000.0
2008-10-01 18:20:00,5.30519,5.30837,5.30504,5.30589,63000000.0
2008-10-01 18:25:00,5.30683,5.30706,5.30408,5.30705,67000000.0
2008-10-01 18:30:00,5.3056,5.30816,5.30383,5.30727,65000000.0
2008-10-01 18:35:00,5.30743,5.30904,5.30584,5.3069,76000000.0
2008-10-01 18:40:00,5.30719,5.30719,5.2965,5.30003,67000000.0
2008-10-01 18:45:00,5.30078,5.30407,5.29913,5.3026,66000000.0
2008-10-01 18:50:00,5.30207,5.30654,5.29871,5.30519,63000000.0
2008-10-01 18:55:00,5.3045,5.3081,5.30353,5.3073,71000000.0
2008-10-01 19:00:00,5.30698,5.30751,5.30378,5.30389,70000000.0
2008-10-01 19:05:00,5.30551,5.30656,5.30333,5.30537,76000000.0
2008-10-01 19:10:00,5.307,5.30821,5.30565,5.30609,68000000.0
2008-10-01 19:15:00,5.30685,5.3073,5.30352,5.30399,61000000.0
2008-10-01 19:20:00,5.30439,5.30521,5.30136,5.30379,72000000.0
2008-10-01 19:25:00,5.30318,5.30708,5.30152,5.30708,62000000.0
2008-10-01 19:30:00,5.30754,5.31238,5.30697,5.30873,66000000.0
2008-10-01 19:35:00,5.30895,5.31027,5.30537,5.30819,63000000.0
2008-10-01 19:40:00,5.30769,5.30871,5.30102,5.30254,70000000.0
2008-10-01 19:45:00,5.30165,5.3028,5.2948,5.29663,70000000.0
2008-10-01 19:50:00,5.29674,5.29798,5.28852,5.293,71000000.0
2008-10-01 19:55:00,5.29302,5.29452,5.29049,5.29283,68000000.0
2008-10-01 20:00:00,5.29408,5.29481,5.29155,5.29311,67000000.0
2008-10-01 20:05:00,5.29381,5.29823,5.29268,5.29567,65000000.0
2008-10-01 20:10:00,5.29385,5.29549,5.29292,5.29415,66000000.0
2008-10-01 20:15:00,5.29419,5.29548,5.29129,5.29298,64000000.0
2008-10-01 20:20:00,5.29316,5.29785,5.29184,5.29765,65000000.0
2008-10-01 20:25:00,5.29854,5.29933,5.29667,5.29691,63000000.0
2008-10-01 20:30:00,5.29789,5.31054,5.29709,5.30989,59000000.0
2008-10-01 20:35:00,5.30976,5.30976,5.30178,5.30266,70000000.0
2008-10-01 20:40:00,5.30337,5.30578,5.30238,5.30468,89000000.0
2008-10-01 20:45:00,5.30516,5.30516,5.30305,5.30406,67000000.0
2008-10-01 20:50:00,5.30371,5.3051,5.30085,5.30226,62000000.0
2008-10-01 20:55:00,5.30153,5.30153,5.29753,5.30038,65000000.0
2008-10-01 21:00:00,5.30122,5.30711,5.29952,5.30597,72000000.0
2008-10-01 21:05:00,5.30665,5.30703,5.30413,5.30583,66000000.0
2008-10-01 21:10:00,5.30518,5.31018,5.30459,5.31004,62000000.0
2008-10-01 21:15:00,5.31033,5.31355,5.30973,5.31267,68000000.0
2008-10-01 21:20:00,5.31353,5.31914,5.31323,5.31738,52000000.0
2008-10-01 21:25:00,5.31787,5.31912,5.31462,5.31462,58000000.0
2008-10-01 21:30:00,5.31581,5.31653,5.31433,5.31529,59000000.0
2008-10-01 21:35:00,5.31549,5.31662,5.31104,5.31272,88000000.0
2008-10-01 21:40:00,5.31265,5.31417,5.31172,5.31271,65000000.0
2008-10-01 21:45:00,5.31179,5.31711,5.31141,5.31556,62000000.0
2008-10-01 21:50:00,5.31666,5.31746,5.31481,5.31716,62000000.0
2008-10-01 21:55:00,5.31614,5.31971,5.3155,5.31917,72000000.0
2008-10-01 22:00:00,5.31884,5.32167,5.31772,5.32098,79000000.0
2008-10-01 22:05:00,5.32178,5.32261,5.31861,5.31897,67000000.0
2008-10-01 22:10:00,5.3176,5.31964,5.31557,5.31912,64000000.0
2008-10-01 22:15:00,5.31846,5.31867,5.31591,5.31743,69000000.0
2008-10-01 22:20:00,5.31736,5.3178,5.31465,5.31503,69000000.0
2008-10-01 22:25:00,5.31594,5.31682,5.31428,5.31549,63000000.0
2008-10-01 22:30:00,5.3161,5.31957,5.31526,5.31957,60000000.0
2008-10-01 22:35:00,5.31983,5.32086,5.31721,5.31849,56000000.0
2008-10-01 22:40:00,5.3195,5.31975,5.31709,5.31778,63000000.0
2008-10-01 22:45:00,5.31674,5.31812,5.31613,5.31752,68000000.0
2008-10-01 22:50:00,5.31767,5.32091,5.31767,5.31988,70000000.0
2008-10-01 22:55:00,5.31981,5.32077,5.31872,5.3195,64000000.0
2008-10-01 23:00:00,5.31976,5.32055,5.31708,5.31799,68000000.0
2008-10-01 23:05:00,5.31827,5.32178,5.31745,5.32026,60000000.0
2008-10-01 23:10:00,5.32186,5.32352,5.3205,5.32188,66000000.0
2008-10-01 23:15:00,5.32133,5.32171,5.3175,5.31803,65000000.0
2008-10-01 23:20:00,5.31783,5.3183,5.31372,5.31483,66000000.0
2008-10-01 23:25:00,5.31465,5.31479,5.31004,5.31319,64000000.0
2008-10-01 23:30:00,5.31304,5.31712,5.31169,5.31228,72000000.0
2008-10-01 23:35:00,5.31219,5.31515,5.31175,5.31473,62000000.0
2008-10-01 23:40:00,5.31486,5.31891,5.31452,5.31656,80000000.0
2008-10-01 23:45:00,5.31602,5.31662,5.31188,5.31233,76000000.0
2008-10-01 23:50:00,5.31228,5.31497,5.31153,5.31489,67000000.0
2008-10-01 23:55:00,5.31523,5.32067,5.31477,5.31912,76000000.0
2008-10-02 00:00:00,5.31913,5.32064,5.3153,5.31779,70000000.0
2008-10-02 00:05:00,5.31907,5.32007,5.31571,5.31663,62000000.0
2008-10-02 00:10:00,5.31675,5.31763,5.31521,5.31572,63000000.0
2008-10-02 00:15:00,5.31606,5.31639,5.31284,5.31396,65000000.0
2008-10-02 00:20:00,5.31442,5.31485,5.31306,5.31415,60000000.0
2008-10-02 00:25:00,5.31438,5.31603,5.31417,5.31567,66000000.0
2008-10-02 00:30:00,5.31566,5.31613,5.31415,5.31427,64000000.0
2008-10-02 00:35:00,5.31575,5.31591,5.31276,5.31405,80000000.0
2008-10-02 00:40:00,5.31399,5.31687,5.31377,5.31592,61000000.0
2008-10-02 00:45:00,5.31619,5.3174,5.31505,5.31722,63000000.0
2008-10-02 00:50:00,5.31664,5.32,5.31657,5.31828,60000000.0
2008-10-02 00:55:00,5.31841,5.31848,5.31537,5.31647,66000000.0
2008-10-02 01:00:00,5.31559,5.31862,5.31501,5.31628,63000000.0
2008-10-02 01:05:00,5.3169,5.31846,5.31583,5.31689,70000000.0
2008-10-02 01:10:00,5.31692,5.31973,5.31638,5.31973,55000000.0
2008-10-02 01:15:00,5.32004,5.32249,5.3176,5.32021,63000000.0
2008-10-02 01:20:00,5.32029,5.32256,5.31999,5.3206,59000000.0
2008-10-02 01:25:00,5.32111,5.3224,5.32006,5.3212,70000000.0
2008-10-02 01:30:00,5.32105,5.32262,5.32033,5.32226,68000000.0
2008-10-02 01:35:00,5.32258,5.32258,5.32041,5.32125,71000000.0
2008-10-02 01:40:00,5.32151,5.32156,5.31883,5.32005,72000000.0
2008-10-02 01:45:00,5.31935,5.32314,5.31935,5.32267,68000000.0
2008-10-02 01:50:00,5.32282,5.32321,5.32139,5.32228,67000000.0
2008-10-02 01:55:00,5.32341,5.32872,5.32309,5.32618,61000000.0
2008-10-02 02:00:00,5.3261,5.34178,5.32609,5.33787,69000000.0
2008-10-02 02:05:00,5.3388,5.34565,5.33746,5.34496,73000000.0
2008-10-02 02:10:00,5.34559,5.34663,5.34143,5.34583,74000000.0
2008-10-02 02:15:00,5.3457,5.34683,5.33943,5.33999,70000000.0
2008-10-02 02:20:00,5.34094,5.34425,5.33785,5.33887,74000000.0
2008-10-02 02:25:00,5.338,5.34043,5.33687,5.33952,59000000.0
2008-10-02 02:30:00,5.33886,5.34089,5.33731,5.33936,64000000.0
2008-10-02 02:35:00,5.33967,5.34372,5.33791,5.34076,71000000.0
2008-10-02 02:40:00,5.34021,5.3437,5.34007,5.34173,69000000.0
2008-10-02 02:45:00,5.34141,5.34234,5.33697,5.33803,69000000.0
2008-10-02 02:50:00,5.33696,5.33966,5.33561,5.3376,66000000.0
2008-10-02 02:55:00,5.33781,5.33825,5.33576,5.33745,65000000.0
2008-10-02 03:00:00,5.33672,5.34001,5.33464,5.33956,67000000.0
2008-10-02 03:05:00,5.33943,5.34085,5.33708,5.33815,68000000.0
2008-10-02 03:10:00,5.33668,5.33712,5.33412,5.33468,80000000.0
2008-10-02 03:15:00,5.33306,5.33897,5.33158,5.33636,50000000.0
2008-10-02 03:20:00,5.33558,5.33892,5.33464,5.33871,62000000.0
2008-10-02 03:25:00,5.33853,5.3402,5.33706,5.33846,71000000.0
2008-10-02 03:30:00,5.33768,5.33835,5.3279,5.3279,68000000.0
2008-10-02 03:35:00,5.32763,5.32822,5.3238,5.3246,60000000.0
2008-10-02 03:40:00,5.32453,5.32552,5.31766,5.3186,82000000.0
2008-10-02 03:45:00,5.31684,5.32695,5.31664,5.32648,53000000.0
2008-10-02 03:50:00,5.32528,5.33991,5.32528,5.33881,74000000.0
2008-10-02 03:55:00,5.3373,5.33801,5.33268,5.33268,63000000.0
2008-10-02 04:00:00,5.33343,5.33674,5.33218,5.33608,70000000.0
2008-10-02 04:05:00,5.33681,5.34776,5.33653,5.34776,66000000.0
2008-10-02 04:10:00,5.34818,5.34818,5.34103,5.34291,77000000.0
2008-10-02 04:15:00,5.34355,5.34363,5.33481,5.33598,57000000.0
2008-10-02 04:20:00,5.33522,5.33974,5.33495,5.3359,62000000.0
2008-10-02 04:25:00,5.33589,5.3392,5.33584,5.33892,53000000.0
2008-10-02 04:30:00,5.33826,5.34074,5.33679,5.33914,66000000.0
2008-10-02 04:35:00,5.33878,5.33899,5.33278,5.33353,64000000.0
2008-10-02 04:40:00,5.33385,5.33435,5.32984,5.33048,54000000.0
2008-10-02 04:45:00,5.32851,5.33282,5.32756,5.33207,63000000.0
2008-10-02 04:50:00,5.33268,5.33516,5.33114,5.33415,71000000.0
2008-10-02 04:55:00,5.33533,5.33553,5.32895,5.33059,65000000.0
2008-10-02 05:00:00,5.3307,5.33276,5.32907,5.33219,62000000.0
2008-10-02 05:05:00,5.33239,5.33239,5.32568,5.3272,72000000.0
2008-10-02 05:10:00,5.32687,5.32814,5.32576,5.32704,59000000.0
2008-10-02 05:15:00,5.32653,5.32993,5.32604,5.32917,67000000.0
2008-10-02 05:20:00,5.32985,5.33274,5.32841,5.33221,79000000.0
2008-10-02 05:25:00,5.33151,5.33175,5.32838,5.33105,66000000.0
2008-10-02 05:30:00,5.32996,5.33192,5.3298,5.33112,76000000.0
2008-10-02 05:35:00,5.33142,5.33218,5.3298,5.33098,78000000.0
2008-10-02 05:40:00,5.33053,5.33063,5.32687,5.32809,61000000.0
2008-10-02 05:45:00,5.32867,5.32942,5.3271,5.32893,77000000.0
2008-10-02 05:50:00,5.32849,5.33176,5.32811,5.3297,62000000.0
2008-10-02 05:55:00,5.32977,5.3323,5.32977,5.33156,70000000.0
2008-10-02 06:00:00,5.33142,5.33142,5.3273,5.32896,77000000.0
2008-10-02 06:05:00,5.32902,5.32952,5.3273,5.32829,81000000.0
2008-10-02 06:10:00,5.32787,5.32838,5.32585,5.3273,73000000.0
2008-10-02 06:15:00,5.32746,5.3293,5.32701,5.32892,69000000.0
2008-10-02 06:20:00,5.32947,5.32947,5.32658,5.32768,68000000.0
2008-10-02 06:25:00,5.32785,5.3302,5.32692,5.32998,71000000.0
2008-10-02 06:30:00,5.33181,5.33698,5.33072,5.33626,58000000.0
2008-10-02 06:35:00,5.33598,5.34316,5.33532,5.33997,72000000.0
2008-10-02 06:40:00,5.33985,5.34702,5.33811,5.34301,71000000.0
2008-10-02 06:45:00,5.34257,5.34303,5.33928,5.33992,69000000.0
2008-10-02 06:50:00,5.33943,5.33994,5.33711,5.33914,56000000.0
2008-10-02 06:55:00,5.33842,5.33896,5.33579,5.33579,64000000.0
2008-10-02 07:00:00,5.33647,5.33813,5.3352,5.33784,58000000.0
2008-10-02 07:05:00,5.33753,5.33793,5.33459,5.33464,59000000.0
2008-10-02 07:10:00,5.33445,5.33715,5.33274,5.33683,82000000.0
2008-10-02 07:15:00,5.33692,5.34065,5.33547,5.34039,80000000.0
2008-10-02 07:20:00,5.33998,5.34252,5.33885,5.34094,76000000.0
2008-10-02 07:25:00,5.34048,5.34543,5.33975,5.34423,78000000.0
2008-10-02 07:30:00,5.34409,5.34568,5.34216,5.34437,61000000.0
2008-10-02 07:35:00,5.34538,5.34538,5.33936,5.34164,63000000.0
2008-10-02 07:40:00,5.34222,5.34444,5.33969,5.34357,55000000.0
2008-10-02 07:45:00,5.34463,5.34497,5.33651,5.33714,59000000.0
2008-10-02 07:50:00,5.33731,5.34052,5.33559,5.33703,67000000.0
2008-10-02 07:55:00,5.33735,5.33878,5.33567,5.33752,62000000.0
2008-10-02 08:00:00,5.33611,5.34668,5.33576,5.34668,65000000.0
2008-10-02 08:05:00,5.34739,5.34986,5.34288,5.34961,73000000.0
2008-10-02 08:10:00,5.34919,5.35417,5.34547,5.35291,58000000.0
2008-10-02 08:15:00,5.3531,5.3559,5.34711,5.34727,59000000.0
2008-10-02 08:20:00,5.3471,5.35125,5.34397,5.3454,64000000.0
2008-10-02 08:25:00,5.34568,5.34617,5.34167,5.34218,56000000.0
2008-10-02 08:30:00,5.3433,5.3462,5.34181,5.34181,62000000.0
2008-10-02 08:35:00,5.34232,5.34286,5.33935,5.34148,56000000.0
2008-10-02 08:40:00,5.33987,5.34118,5.3364,5.33971,58000000.0
2008-10-02 08:45:00,5.34018,5.34401,5.33638,5.34372,76000000.0
2008-10-02 08:50:00,5.3425,5.3425,5.33567,5.34231,81000000.0
2008-10-02 08:55:00,5.34308,5.34839,5.33646,5.34761,70000000.0
2008-10-02 09:00:00,5.34711,5.35291,5.34682,5.34903,62000000.0
2008-10-02 09:05:00,5.3478,5.35368,5.3454,5.35076,66000000.0
2008-10-02 09:10:00,5.35066,5.35228,5.34554,5.35074,67000000.0
2008-10-02 09:15:00,5.35144,5.35922,5.35073,5.35807,72000000.0
2008-10-02 09:20:00,5.35918,5.36649,5.35656,5.36059,74000000.0
2008-10-02 09:25:00,5.35957,5.37323,5.35957,5.36938,68000000.0
2008-10-02 09:30:00,5.36948,5.37415,5.36752,5.36965,69000000.0
2008-10-02 09:35:00,5.37128,5.37698,5.36575,5.36789,85000000.0
2008-10-02 09:40:00,5.36767,5.37133,5.36634,5.36754,74000000.0
2008-10-02 09:45:00,5.36775,5.36957,5.36512,5.36753,76000000.0
2008-10-02 09:50:00,5.36621,5.3689,5.36359,5.36833,74000000.0
2008-10-02 09:55:00,5.36862,5.37277,5.36722,5.36993,68000000.0
2008-10-02 10:00:00,5.36843,5.36901,5.36102,5.36355,75000000.0
2008-10-02 10:05:00,5.36166,5.3633,5.35885,5.3633,50000000.0
2008-10-02 10:10:00,5.36375,5.36643,5.35537,5.3573,70000000.0
2008-10-02 10:15:00,5.3582,5.3582,5.35305,5.35488,74000000.0
2008-10-02 10:20:00,5.35569,5.36029,5.35491,5.3567,60000000.0
2008-10-02 10:25:00,5.35785,5.35909,5.35305,5.35305,60000000.0
2008-10-02 10:30:00,5.35331,5.35435,5.35072,5.35339,57000000.0
2008-10-02 10:35:00,5.3528,5.35492,5.34792,5.3508,72000000.0
2008-10-02 10:40:00,5.35051,5.35295,5.34713,5.34947,62000000.0
2008-10-02 10:45:00,5.35013,5.35551,5.34725,5.35317,55000000.0
2008-10-02 10:50:00,5.35258,5.35769,5.35215,5.35725,72000000.0
2008-10-02 10:55:00,5.35836,5.36009,5.35516,5.35725,49000000.0
2008-10-02 11:00:00,5.3581,5.3581,5.35307,5.35449,61000000.0
2008-10-02 11:05:00,5.35406,5.35489,5.34944,5.35094,71000000.0
2008-10-02 11:10:00,5.35145,5.35202,5.34933,5.35059,67000000.0
2008-10-02 11:15:00,5.35143,5.35622,5.35013,5.35608,63000000.0
2008-10-02 11:20:00,5.35504,5.35673,5.35172,5.3526,76000000.0
2008-10-02 11:25:00,5.35257,5.35482,5.35163,5.35482,64000000.0
2008-10-02 11:30:00,5.35443,5.35591,5.35303,5.35519,74000000.0
2008-10-02 11:35:00,5.35484,5.35597,5.3491,5.34995,60000000.0
2008-10-02 11:40:00,5.34999,5.35295,5.34791,5.35019,64000000.0
2008-10-02 11:45:00,5.35033,5.35507,5.3488,5.35446,62000000.0
2008-10-02 11:50:00,5.35446,5.35493,5.35094,5.35183,68000000.0
2008-10-02 11:55:00,5.35242,5.35412,5.3516,5.35276,52000000.0
2008-10-02 12:00:00,5.35494,5.35967,5.35258,5.35844,63000000.0
2008-10-02 12:05:00,5.35915,5.35976,5.35574,5.3588,61000000.0
2008-10-02 12:10:00,5.35719,5.35976,5.35527,5.35746,63000000.0
2008-10-02 12:15:00,5.35592,5.35847,5.35076,5.35493,56000000.0
2008-10-02 12:20:00,5.35435,5.35562,5.3497,5.35536,70000000.0
2008-10-02 12:25:00,5.35462,5.35497,5.35116,5.35417,57000000.0
2008-10-02 12:30:00,5.35471,5.35608,5.35311,5.35415,61000000.0
2008-10-02 12:35:00,5.35314,5.359,5.35046,5.35585,64000000.0
2008-10-02 12:40:00,5.35517,5.35636,5.35081,5.35489,70000000.0
2008-10-02 12:45:00,5.35488,5.36381,5.35478,5.36346,65000000.0
2008-10-02 12:50:00,5.3625,5.36524,5.36137,5.36524,66000000.0
2008-10-02 12:55:00,5.36517,5.36731,5.36446,5.36506,62000000.0
2008-10-02 13:00:00,5.3643,5.36661,5.36167,5.36338,81000000.0
2008-10-02 13:05:00,5.3632,5.36962,5.36309,5.36795,77000000.0
2008-10-02 13:10:00,5.36856,5.37027,5.36492,5.36959,79000000.0
2008-10-02 13:15:00,5.36738,5.36943,5.36418,5.36552,63000000.0
2008-10-02 13:20:00,5.36606,5.37389,5.36553,5.37389,78000000.0
2008-10-02 13:25:00,5.37436,5.37622,5.36871,5.36991,62000000.0
2008-10-02 13:30:00,5.36871,5.37035,5.36519,5.36649,55000000.0
2008-10-02 13:35:00,5.36682,5.3669,5.36216,5.36413,65000000.0
2008-10-02 13:40:00,5.36282,5.36645,5.35997,5.36581,55000000.0
2008-10-02 13:45:00,5.36494,5.36816,5.35965,5.36649,64000000.0
2008-10-02 13:50:00,5.36575,5.36622,5.35874,5.36176,58000000.0
2008-10-02 13:55:00,5.36254,5.36437,5.35838,5.3604,59000000.0
2008-10-02 14:00:00,5.36157,5.36213,5.35565,5.35565,72000000.0
2008-10-02 14:05:00,5.35748,5.35822,5.35541,5.3581,60000000.0
2008-10-02 14:10:00,5.35858,5.3595,5.35325,5.35803,56000000.0
2008-10-02 14:15:00,5.36084,5.3638,5.35955,5.36335,76000000.0
2008-10-02 14:20:00,5.36101,5.36543,5.35947,5.36403,52000000.0
2008-10-02 14:25:00,5.36479,5.36702,5.36102,5.36685,65000000.0
2008-10-02 14:30:00,5.36392,5.37382,5.36233,5.37306,60000000.0
2008-10-02 14:35:00,5.37321,5.39976,5.37262,5.39321,63000000.0
2008-10-02 14:40:00,5.39495,5.39679,5.39022,5.39485,77000000.0
2008-10-02 14:45:00,5.39482,5.40346,5.39078,5.40136,56000000.0
2008-10-02 14:50:00,5.40344,5.41107,5.39847,5.40844,60000000.0
2008-10-02 14:55:00,5.4087,5.41817,5.40773,5.41326,71000000.0
2008-10-02 15:00:00,5.41399,5.41535,5.40729,5.40764,76000000.0
2008-10-02 15:05:00,5.40809,5.40809,5.39932,5.3995,68000000.0
2008-10-02 15:10:00,5.39913,5.40242,5.39584,5.40166,61000000.0
2008-10-02 15:15:00,5.40165,5.40634,5.40026,5.40431,68000000.0
2008-10-02 15:20:00,5.40465,5.40935,5.40103,5.40792,59000000.0
2008-10-02 15:25:00,5.40791,5.41204,5.4054,5.40716,71000000.0
2008-10-02 15:30:00,5.40903,5.40941,5.40161,5.40353,68000000.0
2008-10-02 15:35:00,5.40492,5.40688,5.40206,5.40246,52000000.0
2008-10-02 15:40:00,5.40093,5.40315,5.39236,5.39236,62000000.0
2008-10-02 15:45:00,5.39197,5.39463,5.39047,5.39319,81000000.0
2008-10-02 15:50:00,5.39315,5.39822,5.39195,5.39733,75000000.0
2008-10-02 15:55:00,5.39946,5.40358,5.39697,5.40323,74000000.0
2008-10-02 16:00:00,5.40144,5.40214,5.39624,5.40214,61000000.0
2008-10-02 16:05:00,5.40126,5.40126,5.39398,5.39505,70000000.0
2008-10-02 16:10:00,5.39469,5.39532,5.38816,5.3925,64000000.0
2008-10-02 16:15:00,5.39279,5.39337,5.38989,5.39092,66000000.0
2008-10-02 16:20:00,5.39061,5.39301,5.38596,5.3868,65000000.0
2008-10-02 16:25:00,5.38531,5.38858,5.38403,5.38835,51000000.0
2008-10-02 16:30:00,5.38847,5.39198,5.38638,5.39139,53000000.0
2008-10-02 16:35:00,5.39124,5.39187,5.38792,5.38792,78000000.0
2008-10-02 16:40:00,5.38801,5.39086,5.38507,5.39028,86000000.0
2008-10-02 16:45:00,5.39062,5.39209,5.38797,5.38997,59000000.0
2008-10-02 16:50:00,5.38974,5.39785,5.38969,5.39577,66000000.0
2008-10-02 16:55:00,5.39672,5.39885,5.39366,5.39832,52000000.0
2008-10-02 17:00:00,5.39795,5.39815,5.39422,5.39711,62000000.0
2008-10-02 17:05:00,5.39708,5.41101,5.39627,5.41052,73000000.0
2008-10-02 17:10:00,5.41101,5.41196,5.40307,5.40392,57000000.0
2008-10-02 17:15:00,5.40303,5.40641,5.39958,5.40221,71000000.0
2008-10-02 17:20:00,5.40249,5.40258,5.39895,5.40031,55000000.0
2008-10-02 17:25:00,5.39987,5.40055,5.39625,5.39923,62000000.0
2008-10-02 17:30:00,5.39978,5.40076,5.38996,5.39079,63000000.0
2008-10-02 17:35:00,5.39134,5.3952,5.38859,5.3952,64000000.0
2008-10-02 17:40:00,5.39272,5.39439,5.3871,5.38738,76000000.0
2008-10-02 17:45:00,5.38855,5.38893,5.3835,5.3861,60000000.0
2008-10-02 17:50:00,5.38627,5.38639,5.383,5.383,86000000.0
2008-10-02 17:55:00,5.38325,5.38432,5.37807,5.37843,66000000.0
2008-10-02 18:00:00,5.37909,5.37947,5.37114,5.37811,72000000.0
2008-10-02 18:05:00,5.37999,5.38463,5.37828,5.38321,73000000.0
2008-10-02 18:10:00,5.38522,5.38745,5.38267,5.38508,58000000.0
2008-10-02 18:15:00,5.38572,5.38592,5.37957,5.38095,61000000.0
2008-10-02 18:20:00,5.38141,5.38458,5.37996,5.38458,63000000.0
2008-10-02 18:25:00,5.38399,5.38766,5.3821,5.38766,67000000.0
2008-10-02 18:30:00,5.38818,5.38818,5.38314,5.38414,65000000.0
2008-10-02 18:35:00,5.38473,5.38688,5.38251,5.38495,76000000.0
2008-10-02 18:40:00,5.38437,5.38567,5.37845,5.37965,67000000.0
2008-10-02 18:45:00,5.3782,5.37984,5.37599,5.37599,66000000.0
2008-10-02 18:50:00,5.37689,5.38142,5.37672,5.38046,63000000.0
2008-10-02 18:55:00,5.38156,5.38849,5.38047,5.38812,71000000.0
2008-10-02 19:00:00,5.38805,5.38973,5.38659,5.38659,70000000.0
2008-10-02 19:05:00,5.38847,5.38901,5.38674,5.38827,76000000.0
2008-10-02 19:10:00,5.38831,5.38942,5.38529,5.38658,68000000.0
2008-10-02 19:15:00,5.38652,5.38727,5.38437,5.38558,61000000.0
2008-10-02 19:20:00,5.38508,5.38557,5.38236,5.38498,72000000.0
2008-10-02 19:25:00,5.38434,5.38598,5.38335,5.38409,62000000.0
2008-10-02 19:30:00,5.38458,5.38591,5.38331,5.38468,66000000.0
2008-10-02 19:35:00,5.38569,5.38899,5.3843,5.38777,63000000.0
2008-10-02 19:40:00,5.38788,5.39259,5.38649,5.39177,70000000.0
2008-10-02 19:45:00,5.39096,5.39128,5.38707,5.3883,70000000.0
2008-10-02 19:50:00,5.38898,5.39013,5.38401,5.3853,71000000.0
2008-10-02 19:55:00,5.38545,5.39024,5.38488,5.38698,68000000.0
2008-10-02 20:00:00,5.38623,5.38625,5.3816,5.3816,67000000.0
2008-10-02 20:05:00,5.38144,5.38771,5.38096,5.38657,65000000.0
2008-10-02 20:10:00,5.38718,5.38718,5.38362,5.38627,66000000.0
2008-10-02 20:15:00,5.38576,5.38823,5.38505,5.38817,64000000.0
2008-10-02 20:20:00,5.38706,5.38832,5.38363,5.3849,65000000.0
2008-10-02 20:25:00,5.385,5.38628,5.38353,5.38421,63000000.0
2008-10-02 20:30:00,5.38323,5.38546,5.38315,5.38495,59000000.0
2008-10-02 20:35:00,5.38537,5.38826,5.38414,5.38614,70000000.0
2008-10-02 20:40:00,5.3855,5.38908,5.3855,5.38802,89000000.0
2008-10-02 20:45:00,5.388,5.38896,5.38638,5.38792,67000000.0
2008-10-02 20:50:00,5.38745,5.38952,5.38682,5.38896,62000000.0
2008-10-02 20:55:00,5.3885,5.39066,5.38773,5.39048,65000000.0
2008-10-02 21:00:00,5.38909,5.39028,5.38784,5.38793,72000000.0
2008-10-02 21:05:00,5.38864,5.39017,5.38737,5.38995,66000000.0
2008-10-02 21:10:00,5.39009,5.39059,5.38548,5.38653,62000000.0
2008-10-02 21:15:00,5.38739,5.39003,5.38583,5.38867,68000000.0
2008-10-02 21:20:00,5.38822,5.38868,5.38607,5.38641,52000000.0
2008-10-02 21:25:00,5.38761,5.3888,5.38654,5.38728,58000000.0
2008-10-02 21:30:00,5.38785,5.39085,5.38694,5.39029,59000000.0
2008-10-02 21:35:00,5.39023,5.39681,5.38955,5.39478,88000000.0
2008-10-02 21:40:00,5.39477,5.40277,5.39341,5.40137,65000000.0
2008-10-02 21:45:00,5.40184,5.40309,5.39754,5.39881,62000000.0
2008-10-02 21:50:00,5.39906,5.40322,5.39757,5.40219,62000000.0
2008-10-02 21:55:00,5.40262,5.40288,5.40035,5.4018,72000000.0
2008-10-02 22:00:00,5.4018,5.40383,5.39978,5.39978,79000000.0
2008-10-02 22:05:00,5.40075,5.40255,5.39923,5.39923,67000000.0
2008-10-02 22:10:00,5.39934,5.40158,5.39918,5.40041,64000000.0
2008-10-02 22:15:00,5.40283,5.40296,5.3995,5.3995,69000000.0
2008-10-02 22:20:00,5.39997,5.40068,5.395,5.39654,69000000.0
2008-10-02 22:25:00,5.39562,5.39701,5.39386,5.39604,63000000.0
2008-10-02 22:30:00,5.39525,5.39525,5.38957,5.38957,60000000.0
2008-10-02 22:35:00,5.39036,5.39036,5.38646,5.38732,56000000.0
2008-10-02 22:40:00,5.38762,5.39153,5.3869,5.39153,63000000.0
2008-10-02 22:45:00,5.39082,5.39205,5.38971,5.39179,68000000.0
2008-10-02 22:50:00,5.39118,5.39306,5.38978,5.39183,70000000.0
2008-10-02 22:55:00,5.3921,5.39369,5.39112,5.39252,64000000.0
2008-10-02 23:00:00,5.39122,5.39336,5.39,5.39336,68000000.0
2008-10-02 23:05:00,5.39207,5.39571,5.39168,5.39449,60000000.0
2008-10-02 23:10:00,5.39523,5.3975,5.39298,5.39459,66000000.0
2008-10-02 23:15:00,5.394,5.39458,5.39112,5.39114,65000000.0
2008-10-02 23:20:00,5.39083,5.39474,5.39022,5.39366,66000000.0
2008-10-02 23:25:00,5.39341,5.39453,5.39219,5.39377,64000000.0
2008-10-02 23:30:00,5.39473,5.39473,5.39123,5.39231,72000000.0
2008-10-02 23:35:00,5.3924,5.39303,5.39151,5.39264,62000000.0
2008-10-02 23:40:00,5.39293,5.39325,5.39157,5.39209,80000000.0
2008-10-02 23:45:00,5.39277,5.3934,5.39068,5.39259,76000000.0
2008-10-02 23:50:00,5.39303,5.39614,5.39222,5.39507,67000000.0
2008-10-02 23:55:00,5.39521,5.40042,5.39499,5.39917,76000000.0
2008-10-03 00:00:00,5.39912,5.4006,5.39381,5.39878,70000000.0
2008-10-03 00:05:00,5.39885,5.40108,5.39769,5.40054,62000000.0
2008-10-03 00:10:00,5.39992,5.40494,5.39992,5.40267,63000000.0
2008-10-03 00:15:00,5.40382,5.40382,5.40075,5.40167,65000000.0
2008-10-03 00:20:00,5.40109,5.40691,5.40109,5.4055,60000000.0
2008-10-03 00:25:00,5.40538,5.4078,5.40476,5.40667,66000000.0
2008-10-03 00:30:00,5.40609,5.40712,5.40437,5.40437,64000000.0
2008-10-03 00:35:00,5.40435,5.40611,5.40407,5.40469,80000000.0
2008-10-03 00:40:00,5.40405,5.40555,5.40325,5.40437,61000000.0
2008-10-03 00:45:00,5.40497,5.40583,5.4031,5.40469,63000000.0
2008-10-03 00:50:00,5.40486,5.40553,5.40312,5.40381,60000000.0
2008-10-03 00:55:00,5.40397,5.40412,5.39722,5.39833,66000000.0
2008-10-03 01:00:00,5.39816,5.40538,5.39796,5.40463,63000000.0
2008-10-03 01:05:00,5.40553,5.40558,5.40077,5.40147,70000000.0
2008-10-03 01:10:00,5.40134,5.40198,5.39786,5.39942,55000000.0
2008-10-03 01:15:00,5.40016,5.4004,5.39812,5.39889,63000000.0
2008-10-03 01:20:00,5.39877,5.39902,5.39601,5.39823,59000000.0
2008-10-03 01:25:00,5.39814,5.3983,5.3959,5.39729,70000000.0
2008-10-03 01:30:00,5.39762,5.40021,5.39676,5.39884,68000000.0
2008-10-03 01:35:00,5.39909,5.40058,5.39831,5.39909,71000000.0
2008-10-03 01:40:00,5.39969,5.40366,5.39863,5.40293,72000000.0
2008-10-03 01:45:00,5.40309,5.40964,5.40238,5.40964,68000000.0
2008-10-03 01:50:00,5.40992,5.40999,5.4053,5.40736,67000000.0
2008-10-03 01:55:00,5.40879,5.40941,5.40336,5.4051,61000000.0
2008-10-03 02:00:00,5.40522,5.40543,5.40058,5.40239,69000000.0
2008-10-03 02:05:00,5.40184,5.40216,5.39907,5.40088,73000000.0
2008-10-03 02:10:00,5.40077,5.40186,5.39772,5.39833,74000000.0
2008-10-03 02:15:00,5.39747,5.39886,5.39383,5.39646,70000000.0
2008-10-03 02:20:00,5.39517,5.39912,5.39488,5.39665,74000000.0
2008-10-03 02:25:00,5.3966,5.39911,5.39607,5.39787,59000000.0
2008-10-03 02:30:00,5.39756,5.39877,5.39621,5.39728,64000000.0
2008-10-03 02:35:00,5.39795,5.39952,5.39593,5.39593,71000000.0
2008-10-03 02:40:00,5.39553,5.39785,5.3946,5.39552,69000000.0
2008-10-03 02:45:00,5.39548,5.39659,5.3915,5.3915,69000000.0
2008-10-03 02:50:00,5.3924,5.39609,5.39176,5.39557,66000000.0
2008-10-03 02:55:00,5.39642,5.39681,5.3917,5.3936,65000000.0
2008-10-03 03:00:00,5.39285,5.39413,5.39224,5.39325,67000000.0
2008-10-03 03:05:00,5.39386,5.3958,5.39338,5.39487,68000000.0
2008-10-03 03:10:00,5.39563,5.39733,5.39415,5.3953,80000000.0
2008-10-03 03:15:00,5.39524,5.39578,5.39159,5.39243,50000000.0
2008-10-03 03:20:00,5.39107,5.39202,5.38853,5.38898,62000000.0
2008-10-03 03:25:00,5.38957,5.38999,5.38759,5.38844,71000000.0
2008-10-03 03:30:00,5.38801,5.38846,5.38241,5.38278,68000000.0
2008-10-03 03:35:00,5.38301,5.38398,5.38115,5.38397,60000000.0
2008-10-03 03:40:00,5.38284,5.38285,5.37773,5.37954,82000000.0
2008-10-03 03:45:00,5.37863,5.3831,5.37722,5.38225,53000000.0
2008-10-03 03:50:00,5.38245,5.38336,5.38027,5.38107,74000000.0
2008-10-03 03:55:00,5.38013,5.38208,5.37966,5.38079,63000000.0
2008-10-03 04:00:00,5.38015,5.38179,5.3774,5.38085,70000000.0
2008-10-03 04:05:00,5.37983,5.38328,5.37983,5.38217,66000000.0
2008-10-03 04:10:00,5.38211,5.38366,5.38145,5.38269,77000000.0
2008-10-03 04:15:00,5.38328,5.38367,5.38082,5.38157,57000000.0
2008-10-03 04:20:00,5.38176,5.38223,5.38065,5.3815,62000000.0
2008-10-03 04:25:00,5.38086,5.38119,5.37906,5.3798,53000000.0
2008-10-03 04:30:00,5.37988,5.38133,5.37932,5.38038,66000000.0
2008-10-03 04:35:00,5.38066,5.3833,5.37961,5.38228,64000000.0
2008-10-03 04:40:00,5.38215,5.38318,5.38111,5.38256,54000000.0
2008-10-03 04:45:00,5.38187,5.38761,5.38187,5.38638,63000000.0
2008-10-03 04:50:00,5.38688,5.38816,5.38526,5.38647,71000000.0
2008-10-03 04:55:00,5.38586,5.38685,5.38462,5.38517,65000000.0
2008-10-03 05:00:00,5.38575,5.38621,5.38426,5.38545,62000000.0
2008-10-03 05:05:00,5.38557,5.38651,5.38462,5.38508,72000000.0
2008-10-03 05:10:00,5.38584,5.38605,5.38406,5.38532,59000000.0
2008-10-03 05:15:00,5.38456,5.38582,5.38404,5.38565,67000000.0
2008-10-03 05:20:00,5.38571,5.38725,5.3848,5.38639,79000000.0
2008-10-03 05:25:00,5.38679,5.38828,5.38593,5.38791,66000000.0
2008-10-03 05:30:00,5.38735,5.38792,5.38608,5.38724,76000000.0
2008-10-03 05:35:00,5.38677,5.3873,5.38576,5.38681,78000000.0
2008-10-03 05:40:00,5.38653,5.38742,5.38451,5.38451,61000000.0
2008-10-03 05:45:00,5.38599,5.38647,5.38434,5.38526,77000000.0
2008-10-03 05:50:00,5.38561,5.38582,5.38144,5.38169,62000000.0
2008-10-03 05:55:00,5.38053,5.38278,5.37978,5.38101,70000000.0
2008-10-03 06:00:00,5.38146,5.38181,5.37866,5.37908,77000000.0
2008-10-03 06:05:00,5.37862,5.37956,5.37516,5.37568,81000000.0
2008-10-03 06:10:00,5.37455,5.37514,5.37121,5.37496,73000000.0
2008-10-03 06:15:00,5.37528,5.3762,5.37281,5.37579,69000000.0
2008-10-03 06:20:00,5.37595,5.37668,5.3736,5.37447,68000000.0
2008-10-03 06:25:00,5.37453,5.37485,5.3719,5.37338,71000000.0
2008-10-03 06:30:00,5.37368,5.37591,5.37337,5.37451,58000000.0
2008-10-03 06:35:00,5.37424,5.37659,5.37349,5.37498,72000000.0
2008-10-03 06:40:00,5.3758,5.37807,5.37487,5.37728,71000000.0
2008-10-03 06:45:00,5.37684,5.3786,5.37596,5.37796,69000000.0
2008-10-03 06:50:00,5.37728,5.37769,5.37519,5.37531,56000000.0
2008-10-03 06:55:00,5.37536,5.37536,5.37258,5.37365,64000000.0
2008-10-03 07:00:00,5.37316,5.3793,5.37283,5.37923,58000000.0
2008-10-03 07:05:00,5.37949,5.38086,5.37841,5.37981,59000000.0
2008-10-03 07:10:00,5.37973,5.38004,5.37345,5.37574,82000000.0
2008-10-03 07:15:00,5.3734,5.37642,5.37338,5.37554,80000000.0
2008-10-03 07:20:00,5.37356,5.37553,5.36888,5.36982,76000000.0
2008-10-03 07:25:00,5.36869,5.36935,5.36497,5.36678,78000000.0
2008-10-03 07:30:00,5.36699,5.37024,5.36554,5.36974,61000000.0
2008-10-03 07:35:00,5.36981,5.37155,5.36745,5.36831,63000000.0
2008-10-03 07:40:00,5.36815,5.3708,5.36726,5.37054,55000000.0
2008-10-03 07:45:00,5.37012,5.37369,5.37,5.37257,59000000.0
2008-10-03 07:50:00,5.37293,5.37406,5.37095,5.37253,67000000.0
2008-10-03 07:55:00,5.37201,5.3728,5.36018,5.36245,62000000.0
2008-10-03 08:00:00,5.36206,5.36598,5.36139,5.36521,65000000.0
2008-10-03 08:05:00,5.36581,5.36703,5.36193,5.36428,73000000.0
2008-10-03 08:10:00,5.36543,5.36577,5.36165,5.36412,58000000.0
2008-10-03 08:15:00,5.36391,5.37006,5.36388,5.36934,59000000.0
2008-10-03 08:20:00,5.36952,5.37548,5.36802,5.37325,64000000.0
2008-10-03 08:25:00,5.37476,5.37815,5.37266,5.37494,56000000.0
2008-10-03 08:30:00,5.37552,5.37627,5.37111,5.37358,62000000.0
2008-10-03 08:35:00,5.37441,5.37441,5.37077,5.373,56000000.0
2008-10-03 08:40:00,5.37454,5.38168,5.37332,5.38168,58000000.0
2008-10-03 08:45:00,5.38148,5.38575,5.37881,5.38509,76000000.0
2008-10-03 08:50:00,5.38426,5.38606,5.38221,5.38312,81000000.0
2008-10-03 08:55:00,5.38209,5.38472,5.38104,5.38338,70000000.0
2008-10-03 09:00:00,5.38321,5.38863,5.38153,5.38806,62000000.0
2008-10-03 09:05:00,5.38646,5.39543,5.38379,5.39408,66000000.0
2008-10-03 09:10:00,5.39191,5.39394,5.38879,5.392,67000000.0
2008-10-03 09:15:00,5.39411,5.39687,5.38855,5.38945,72000000.0
2008-10-03 09:20:00,5.38812,5.38893,5.38233,5.38788,74000000.0
2008-10-03 09:25:00,5.38905,5.39396,5.38835,5.39396,68000000.0
2008-10-03 09:30:00,5.39461,5.39461,5.3867,5.3878,69000000.0
2008-10-03 09:35:00,5.3861,5.38808,5.38197,5.38614,85000000.0
2008-10-03 09:40:00,5.38454,5.38875,5.38332,5.38715,74000000.0
2008-10-03 09:45:00,5.38692,5.38728,5.38386,5.3854,76000000.0
2008-10-03 09:50:00,5.38406,5.38766,5.38391,5.38608,74000000.0
2008-10-03 09:55:00,5.38495,5.38727,5.38432,5.3858,68000000.0
2008-10-03 10:00:00,5.38616,5.38616,5.37498,5.37812,75000000.0
2008-10-03 10:05:00,5.37762,5.37795,5.3744,5.37795,50000000.0
2008-10-03 10:10:00,5.37777,5.38011,5.376,5.3769,70000000.0
2008-10-03 10:15:00,5.37645,5.37716,5.37323,5.37607,74000000.0
2008-10-03 10:20:00,5.3754,5.37774,5.37158,5.37292,60000000.0
2008-10-03 10:25:00,5.3735,5.37443,5.37092,5.37263,60000000.0
2008-10-03 10:30:00,5.3724,5.37595,5.3713,5.3748,57000000.0
2008-10-03 10:35:00,5.37435,5.3788,5.37363,5.37763,72000000.0
2008-10-03 10:40:00,5.37901,5.37999,5.37589,5.37745,62000000.0
2008-10-03 10:45:00,5.37767,5.37856,5.37488,5.37534,55000000.0
2008-10-03 10:50:00,5.37438,5.37726,5.37372,5.37665,72000000.0
2008-10-03 10:55:00,5.37802,5.37863,5.37342,5.37502,49000000.0
2008-10-03 11:00:00,5.37492,5.37645,5.37219,5.37365,61000000.0
2008-10-03 11:05:00,5.37327,5.37634,5.36752,5.37559,71000000.0
2008-10-03 11:10:00,5.37532,5.37627,5.36917,5.37443,67000000.0
2008-10-03 11:15:00,5.37376,5.37443,5.36395,5.36586,63000000.0
2008-10-03 11:20:00,5.36663,5.36965,5.36566,5.36637,76000000.0
2008-10-03 11:25:00,5.36722,5.36756,5.36187,5.3651,64000000.0
2008-10-03 11:30:00,5.36532,5.36719,5.35854,5.36317,74000000.0
2008-10-03 11:35:00,5.36439,5.37005,5.35923,5.36943,60000000.0
2008-10-03 11:40:00,5.37055,5.3716,5.36898,5.37033,64000000.0
2008-10-03 11:45:00,5.37013,5.37186,5.36962,5.371,62000000.0
2008-10-03 11:50:00,5.37141,5.37348,5.3692,5.37198,68000000.0
2008-10-03 11:55:00,5.37284,5.37469,5.36979,5.37384,52000000.0
2008-10-03 12:00:00,5.37434,5.38313,5.37328,5.38205,63000000.0
2008-10-03 12:05:00,5.38169,5.38169,5.37737,5.37836,61000000.0
2008-10-03 12:10:00,5.37588,5.37931,5.37497,5.37868,63000000.0
2008-10-03 12:15:00,5.37832,5.37972,5.37473,5.37583,56000000.0
2008-10-03 12:20:00,5.37576,5.37584,5.37343,5.37516,70000000.0
2008-10-03 12:25:00,5.3753,5.37612,5.37363,5.37612,57000000.0
2008-10-03 12:30:00,5.3756,5.37823,5.37523,5.37759,61000000.0
2008-10-03 12:35:00,5.37773,5.37773,5.37509,5.3774,64000000.0
2008-10-03 12:40:00,5.37643,5.37949,5.37464,5.37558,70000000.0
2008-10-03 12:45:00,5.37645,5.37837,5.37542,5.37629,65000000.0
2008-10-03 12:50:00,5.37679,5.37762,5.37366,5.37553,66000000.0
2008-10-03 12:55:00,5.37633,5.37764,5.37352,5.37523,62000000.0
2008-10-03 13:00:00,5.37512,5.37598,5.36978,5.37133,81000000.0
2008-10-03 13:05:00,5.37065,5.37354,5.37028,5.37266,77000000.0
2008-10-03 13:10:00,5.37252,5.37626,5.37138,5.3736,79000000.0
2008-10-03 13:15:00,5.37382,5.37874,5.37131,5.37808,63000000.0
2008-10-03 13:20:00,5.37799,5.38254,5.37798,5.3812,78000000.0
2008-10-03 13:25:00,5.38068,5.38556,5.37419,5.38454,62000000.0
2008-10-03 13:30:00,5.38488,5.38488,5.37872,5.38195,55000000.0
2008-10-03 13:35:00,5.38291,5.38497,5.38069,5.38461,65000000.0
2008-10-03 13:40:00,5.38381,5.38517,5.3769,5.3818,55000000.0
2008-10-03 13:45:00,5.38127,5.38444,5.37448,5.38397,64000000.0
2008-10-03 13:50:00,5.38354,5.38519,5.38139,5.38168,58000000.0
2008-10-03 13:55:00,5.37991,5.38205,5.37513,5.38064,59000000.0
2008-10-03 14:00:00,5.3803,5.38726,5.3803,5.38366,72000000.0
2008-10-03 14:05:00,5.38503,5.38506,5.38081,5.38136,60000000.0
2008-10-03 14:10:00,5.38211,5.38714,5.38085,5.38688,56000000.0
2008-10-03 14:15:00,5.38671,5.38975,5.38553,5.387,76000000.0
2008-10-03 14:20:00,5.38599,5.38748,5.37808,5.38237,52000000.0
2008-10-03 14:25:00,5.38242,5.38281,5.37675,5.37751,65000000.0
2008-10-03 14:30:00,5.3801,5.39817,5.37045,5.3919,60000000.0
2008-10-03 14:35:00,5.39099,5.39257,5.38096,5.39021,63000000.0
2008-10-03 14:40:00,5.39224,5.39431,5.38428,5.39065,77000000.0
2008-10-03 14:45:00,5.39373,5.40317,5.39081,5.40317,56000000.0
2008-10-03 14:50:00,5.40224,5.4089,5.39824,5.40562,60000000.0
2008-10-03 14:55:00,5.40646,5.4211,5.40312,5.4211,71000000.0
2008-10-03 15:00:00,5.41952,5.42406,5.41309,5.42406,76000000.0
2008-10-03 15:05:00,5.42309,5.42359,5.41321,5.41548,68000000.0
2008-10-03 15:10:00,5.41545,5.42539,5.41337,5.42224,61000000.0
2008-10-03 15:15:00,5.42081,5.43593,5.41649,5.43481,68000000.0
2008-10-03 15:20:00,5.4354,5.43631,5.42989,5.43285,59000000.0
2008-10-03 15:25:00,5.43172,5.4319,5.42399,5.42805,71000000.0
2008-10-03 15:30:00,5.42882,5.43116,5.4224,5.42319,68000000.0
2008-10-03 15:35:00,5.42308,5.42377,5.41866,5.42262,52000000.0
2008-10-03 15:40:00,5.42314,5.42314,5.41642,5.42041,62000000.0
2008-10-03 15:45:00,5.4211,5.42204,5.41466,5.41466,81000000.0
2008-10-03 15:50:00,5.41619,5.41914,5.41452,5.41702,75000000.0
2008-10-03 15:55:00,5.41834,5.42354,5.41672,5.42083,74000000.0
2008-10-03 16:00:00,5.42004,5.42222,5.41677,5.41921,61000000.0
2008-10-03 16:05:00,5.41884,5.41995,5.41494,5.41949,70000000.0
2008-10-03 16:10:00,5.41943,5.42822,5.41914,5.42822,64000000.0
2008-10-03 16:15:00,5.42859,5.43168,5.42417,5.42417,66000000.0
2008-10-03 16:20:00,5.42374,5.42962,5.42116,5.42519,65000000.0
2008-10-03 16:25:00,5.42529,5.42763,5.42215,5.42727,51000000.0
2008-10-03 16:30:00,5.42661,5.42661,5.41793,5.41865,53000000.0
2008-10-03 16:35:00,5.41681,5.41772,5.41143,5.41406,78000000.0
2008-10-03 16:40:00,5.41344,5.41392,5.40309,5.40401,86000000.0
2008-10-03 16:45:00,5.40312,5.40312,5.39711,5.40255,59000000.0
2008-10-03 16:50:00,5.40189,5.40189,5.39449,5.39476,66000000.0
2008-10-03 16:55:00,5.39437,5.39725,5.38954,5.39631,52000000.0
2008-10-03 17:00:00,5.39735,5.40069,5.39602,5.39681,62000000.0
2008-10-03 17:05:00,5.39615,5.39977,5.39391,5.39948,73000000.0
2008-10-03 17:10:00,5.39949,5.40491,5.39868,5.40015,57000000.0
2008-10-03 17:15:00,5.39892,5.40197,5.3937,5.39913,71000000.0
2008-10-03 17:20:00,5.39923,5.40315,5.39824,5.40214,55000000.0
2008-10-03 17:25:00,5.40231,5.40641,5.39982,5.4034,62000000.0
2008-10-03 17:30:00,5.40216,5.40285,5.39325,5.39512,63000000.0
2008-10-03 17:35:00,5.39537,5.39667,5.39025,5.39369,64000000.0
2008-10-03 17:40:00,5.39053,5.39107,5.3832,5.39105,76000000.0
2008-10-03 17:45:00,5.39164,5.39256,5.38732,5.39088,60000000.0
2008-10-03 17:50:00,5.3908,5.39227,5.38852,5.38968,86000000.0
2008-10-03 17:55:00,5.39025,5.39478,5.38733,5.39417,66000000.0
2008-10-03 18:00:00,5.3939,5.39562,5.38652,5.38918,72000000.0
2008-10-03 18:05:00,5.38981,5.39021,5.3783,5.37838,73000000.0
2008-10-03 18:10:00,5.37751,5.38143,5.37505,5.38143,58000000.0
2008-10-03 18:15:00,5.38194,5.38489,5.38001,5.38489,61000000.0
2008-10-03 18:20:00,5.38521,5.39093,5.3823,5.39093,63000000.0
2008-10-03 18:25:00,5.39074,5.39368,5.3902,5.39161,67000000.0
2008-10-03 18:30:00,5.39148,5.39201,5.38741,5.38834,65000000.0
2008-10-03 18:35:00,5.38925,5.39252,5.38846,5.3918,76000000.0
2008-10-03 18:40:00,5.39076,5.40398,5.39076,5.40096,67000000.0
2008-10-03 18:45:00,5.39908,5.3997,5.39467,5.3997,66000000.0
2008-10-03 18:50:00,5.39792,5.40036,5.39437,5.39517,63000000.0
2008-10-03 18:55:00,5.39586,5.39847,5.39072,5.39847,71000000.0
2008-10-03 19:00:00,5.39872,5.40116,5.3965,5.39857,70000000.0
2008-10-03 19:05:00,5.39965,5.40332,5.39682,5.40154,76000000.0
2008-10-03 19:10:00,5.40038,5.40047,5.38829,5.39069,68000000.0
2008-10-03 19:15:00,5.39117,5.39647,5.3903,5.3919,61000000.0
2008-10-03 19:20:00,5.39,5.39043,5.38537,5.38537,72000000.0
2008-10-03 19:25:00,5.38665,5.38684,5.37449,5.38225,62000000.0
2008-10-03 19:30:00,5.38297,5.38371,5.37603,5.38243,66000000.0
2008-10-03 19:35:00,5.38291,5.38445,5.377,5.38343,63000000.0
2008-10-03 19:40:00,5.38357,5.39403,5.38188,5.39403,70000000.0
2008-10-03 19:45:00,5.39372,5.39426,5.38726,5.38853,70000000.0
2008-10-03 19:50:00,5.39013,5.39013,5.37911,5.38407,71000000.0
2008-10-03 19:55:00,5.38316,5.38316,5.37171,5.37606,68000000.0
2008-10-03 20:00:00,5.37493,5.37999,5.37449,5.37643,67000000.0
2008-10-03 20:05:00,5.37402,5.37566,5.36611,5.36959,65000000.0
2008-10-03 20:10:00,5.36992,5.36992,5.35829,5.36207,66000000.0
2008-10-03 20:15:00,5.36278,5.36967,5.36237,5.3641,64000000.0
2008-10-03 20:20:00,5.36467,5.3709,5.36305,5.3709,65000000.0
2008-10-03 20:25:00,5.37221,5.38107,5.37082,5.3791,63000000.0
2008-10-03 20:30:00,5.37814,5.39072,5.37658,5.38007,59000000.0
2008-10-03 20:35:00,5.38032,5.38301,5.37637,5.3824,70000000.0
2008-10-03 20:40:00,5.38123,5.38646,5.37808,5.38496,89000000.0
2008-10-03 20:45:00,5.38326,5.3846,5.37875,5.38092,67000000.0
2008-10-03 20:50:00,5.38137,5.38203,5.37763,5.38156,62000000.0
2008-10-03 20:55:00,5.38126,5.38595,5.37957,5.38595,65000000.0
2008-10-03 21:00:00,5.38579,5.3894,5.38528,5.3886,72000000.0
2008-10-03 21:05:00,5.38872,5.38992,5.38737,5.38844,66000000.0
2008-10-03 21:10:00,5.38846,5.38846,5.38406,5.38504,62000000.0
2008-10-03 21:15:00,5.38535,5.38677,5.38376,5.38612,68000000.0
2008-10-03 21:20:00,5.3869,5.39251,5.38575,5.39147,52000000.0
2008-10-03 21:25:00,5.39303,5.39391,5.38807,5.38876,58000000.0
2008-10-03 21:30:00,5.38963,5.39459,5.38848,5.39402,59000000.0
2008-10-03 21:35:00,5.39511,5.39699,5.39323,5.39593,88000000.0
2008-10-03 21:40:00,5.3969,5.40038,5.39579,5.39958,65000000.0
2008-10-03 21:45:00,5.39802,5.4021,5.39802,5.40174,62000000.0
2008-10-03 21:50:00,5.40154,5.40291,5.39815,5.40107,62000000.0
2008-10-03 21:55:00,5.40004,5.40164,5.39602,5.39879,72000000.0
2008-10-03 22:00:00,5.39692,5.40198,5.39692,5.40045,79000000.0
2008-10-03 22:05:00,5.40016,5.40285,5.39955,5.4022,67000000.0
2008-10-03 22:10:00,5.40126,5.40263,5.39801,5.39801,64000000.0
2008-10-03 22:15:00,5.399,5.40163,5.39829,5.40107,69000000.0
2008-10-03 22:20:00,5.40161,5.4031,5.40112,5.40264,69000000.0
2008-10-03 22:25:00,5.40234,5.40314,5.4002,5.40132,63000000.0
2008-10-03 22:30:00,5.40105,5.40826,5.40057,5.40789,60000000.0
2008-10-03 22:35:00,5.40765,5.40822,5.40217,5.40282,56000000.0
2008-10-03 22:40:00,5.40315,5.40352,5.40137,5.4028,63000000.0
2008-10-03 22:45:00,5.40234,5.40757,5.40234,5.40746,68000000.0
2008-10-03 22:50:00,5.40604,5.40734,5.40359,5.40672,70000000.0
2008-10-03 22:55:00,5.40634,5.41064,5.40496,5.41023,64000000.0
2008-10-06 02:00:00,5.45962,5.46027,5.45473,5.45518,69000000.0
2008-10-06 02:05:00,5.45284,5.4554,5.45023,5.45326,73000000.0
2008-10-06 02:10:00,5.45476,5.4615,5.45476,5.46039,74000000.0
2008-10-06 02:15:00,5.45964,5.46724,5.45789,5.46549,70000000.0
2008-10-06 02:20:00,5.46764,5.47205,5.4652,5.46826,74000000.0
2008-10-06 02:25:00,5.46848,5.46861,5.46298,5.46346,59000000.0
2008-10-06 02:30:00,5.46189,5.46267,5.46023,5.46167,64000000.0
2008-10-06 02:35:00,5.45976,5.46231,5.45657,5.45706,71000000.0
2008-10-06 02:40:00,5.45801,5.45914,5.45512,5.45871,69000000.0
2008-10-06 02:45:00,5.4581,5.45908,5.45709,5.45791,69000000.0
2008-10-06 02:50:00,5.4576,5.45897,5.45392,5.45897,66000000.0
2008-10-06 02:55:00,5.45997,5.46367,5.45733,5.45898,65000000.0
2008-10-06 03:00:00,5.46021,5.46258,5.45807,5.46192,67000000.0
2008-10-06 03:05:00,5.46228,5.46541,5.46125,5.46506,68000000.0
2008-10-06 03:10:00,5.46547,5.46832,5.46333,5.4636,80000000.0
2008-10-06 03:15:00,5.46402,5.46402,5.45955,5.46028,50000000.0
2008-10-06 03:20:00,5.46008,5.46418,5.45963,5.46354,62000000.0
2008-10-06 03:25:00,5.46486,5.46627,5.46216,5.46478,71000000.0
2008-10-06 03:30:00,5.46502,5.46688,5.46354,5.46676,68000000.0
2008-10-06 03:35:00,5.46753,5.46797,5.46276,5.46431,60000000.0
2008-10-06 03:40:00,5.4641,5.46529,5.46289,5.46464,82000000.0
2008-10-06 03:45:00,5.46307,5.46378,5.46045,5.46148,53000000.0
2008-10-06 03:50:00,5.46071,5.46076,5.45771,5.45971,74000000.0
2008-10-06 03:55:00,5.46033,5.46086,5.45866,5.45977,63000000.0
2008-10-06 04:00:00,5.46092,5.46313,5.4597,5.46197,70000000.0
2008-10-06 04:05:00,5.46275,5.46408,5.46148,5.46301,66000000.0
2008-10-06 04:10:00,5.4637,5.4637,5.46049,5.46162,77000000.0
2008-10-06 04:15:00,5.46204,5.46263,5.45976,5.46023,57000000.0
2008-10-06 04:20:00,5.46105,5.46474,5.4605,5.46453,62000000.0
2008-10-06 04:25:00,5.46417,5.46432,5.45993,5.46058,53000000.0
2008-10-06 04:30:00,5.46008,5.46093,5.45501,5.45662,66000000.0
2008-10-06 04:35:00,5.45673,5.45789,5.45577,5.45652,64000000.0
2008-10-06 04:40:00,5.4568,5.45686,5.45488,5.45609,54000000.0
2008-10-06 04:45:00,5.45618,5.46,5.45558,5.45956,63000000.0
2008-10-06 04:50:00,5.46,5.46335,5.46,5.46087,71000000.0
2008-10-06 04:55:00,5.462,5.46263,5.45895,5.45977,65000000.0
2008-10-06 05:00:00,5.45896,5.46118,5.45848,5.46038,62000000.0
2008-10-06 05:05:00,5.45967,5.46156,5.45912,5.46055,72000000.0
2008-10-06 05:10:00,5.46083,5.46363,5.46064,5.46224,59000000.0
2008-10-06 05:15:00,5.46359,5.47057,5.46237,5.46555,67000000.0
2008-10-06 05:20:00,5.46519,5.46519,5.4625,5.46391,79000000.0
2008-10-06 05:25:00,5.46367,5.47022,5.46307,5.47022,66000000.0
2008-10-06 05:30:00,5.46959,5.46977,5.46522,5.46707,76000000.0
2008-10-06 05:35:00,5.46659,5.47145,5.46622,5.47059,78000000.0
2008-10-06 05:40:00,5.47076,5.47123,5.4652,5.46763,61000000.0
2008-10-06 05:45:00,5.46866,5.47214,5.46769,5.47162,77000000.0
2008-10-06 05:50:00,5.4716,5.47435,5.46895,5.46895,62000000.0
2008-10-06 05:55:00,5.46921,5.46921,5.46262,5.46393,70000000.0
2008-10-06 06:00:00,5.46408,5.46742,5.46061,5.46742,77000000.0
2008-10-06 06:05:00,5.46786,5.47413,5.46746,5.47413,81000000.0
2008-10-06 06:10:00,5.4751,5.47615,5.47021,5.47071,73000000.0
2008-10-06 06:15:00,5.47115,5.47115,5.46323,5.46988,69000000.0
2008-10-06 06:20:00,5.47025,5.47196,5.46781,5.46834,68000000.0
2008-10-06 06:25:00,5.46819,5.46879,5.46159,5.46595,71000000.0
2008-10-06 06:30:00,5.4667,5.47538,5.46658,5.47433,58000000.0
2008-10-06 06:35:00,5.47323,5.47465,5.47147,5.4737,72000000.0
2008-10-06 06:40:00,5.47453,5.47649,5.46821,5.47108,71000000.0
2008-10-06 06:45:00,5.47267,5.4767,5.46893,5.47234,69000000.0
2008-10-06 06:50:00,5.47209,5.47657,5.47013,5.47518,56000000.0
2008-10-06 06:55:00,5.47523,5.47583,5.46999,5.47112,64000000.0
2008-10-06 07:00:00,5.46939,5.4714,5.46385,5.46523,58000000.0
2008-10-06 07:05:00,5.46588,5.46643,5.46336,5.46359,59000000.0
2008-10-06 07:10:00,5.46362,5.46907,5.46141,5.46902,82000000.0
2008-10-06 07:15:00,5.46875,5.47237,5.46572,5.4682,80000000.0
2008-10-06 07:20:00,5.46892,5.47291,5.46812,5.4709,76000000.0
2008-10-06 07:25:00,5.47072,5.47351,5.46841,5.47199,78000000.0
2008-10-06 07:30:00,5.4704,5.47484,5.4704,5.47459,61000000.0
2008-10-06 07:35:00,5.47493,5.47585,5.4728,5.47567,63000000.0
2008-10-06 07:40:00,5.4741,5.47941,5.47355,5.47768,55000000.0
2008-10-06 07:45:00,5.47568,5.47837,5.47186,5.47476,59000000.0
2008-10-06 07:50:00,5.47315,5.47653,5.46822,5.4732,67000000.0
2008-10-06 07:55:00,5.47479,5.48132,5.47341,5.48066,62000000.0
2008-10-06 08:00:00,5.48031,5.48209,5.47635,5.47958,65000000.0
2008-10-06 08:05:00,5.48163,5.49239,5.479,5.49027,73000000.0
2008-10-06 08:10:00,5.48985,5.49312,5.48779,5.48899,58000000.0
2008-10-06 08:15:00,5.48957,5.49311,5.48771,5.48797,59000000.0
2008-10-06 08:20:00,5.48687,5.48855,5.48462,5.48652,64000000.0
2008-10-06 08:25:00,5.48566,5.4898,5.48256,5.48517,56000000.0
2008-10-06 08:30:00,5.48631,5.4871,5.48389,5.48517,62000000.0
2008-10-06 08:35:00,5.48512,5.4881,5.48224,5.48358,56000000.0
2008-10-06 08:40:00,5.48322,5.48536,5.48146,5.48321,58000000.0
2008-10-06 08:45:00,5.48249,5.48474,5.48095,5.48408,76000000.0
2008-10-06 08:50:00,5.48315,5.49154,5.47988,5.49047,81000000.0
2008-10-06 08:55:00,5.48983,5.49558,5.48933,5.49377,70000000.0
2008-10-06 09:00:00,5.49359,5.49773,5.49249,5.49404,62000000.0
2008-10-06 09:05:00,5.4942,5.4942,5.48289,5.48473,66000000.0
2008-10-06 09:10:00,5.48511,5.48594,5.48155,5.48443,67000000.0
2008-10-06 09:15:00,5.48569,5.49116,5.48503,5.48911,72000000.0
2008-10-06 09:20:00,5.48867,5.49081,5.48156,5.48156,74000000.0
2008-10-06 09:25:00,5.48196,5.48242,5.47807,5.48223,68000000.0
2008-10-06 09:30:00,5.48236,5.4858,5.48133,5.48481,69000000.0
2008-10-06 09:35:00,5.48423,5.48608,5.47983,5.48608,85000000.0
2008-10-06 09:40:00,5.48569,5.48818,5.48407,5.48428,74000000.0
2008-10-06 09:45:00,5.4858,5.48653,5.47929,5.48173,76000000.0
2008-10-06 09:50:00,5.48012,5.48132,5.47712,5.47773,74000000.0
2008-10-06 09:55:00,5.47765,5.47815,5.47138,5.47428,68000000.0
2008-10-06 10:00:00,5.47434,5.47659,5.47085,5.47255,75000000.0
2008-10-06 10:05:00,5.47186,5.47858,5.47186,5.47764,50000000.0
2008-10-06 10:10:00,5.4792,5.4826,5.47768,5.48115,70000000.0
2008-10-06 10:15:00,5.48203,5.48519,5.47942,5.48356,74000000.0
2008-10-06 10:20:00,5.48466,5.48476,5.47956,5.48048,60000000.0
2008-10-06 10:25:00,5.48056,5.48056,5.47543,5.47605,60000000.0
2008-10-06 10:30:00,5.47405,5.48126,5.47356,5.48126,57000000.0
2008-10-06 10:35:00,5.48071,5.48217,5.47855,5.48117,72000000.0
2008-10-06 10:40:00,5.48144,5.48186,5.47619,5.47812,62000000.0
2008-10-06 10:45:00,5.47992,5.48689,5.47874,5.48241,55000000.0
2008-10-06 10:50:00,5.48255,5.48618,5.4816,5.48358,72000000.0
2008-10-06 10:55:00,5.48339,5.48799,5.48192,5.48799,49000000.0
2008-10-06 11:00:00,5.4869,5.49543,5.48657,5.49472,61000000.0
2008-10-06 11:05:00,5.49568,5.49618,5.49011,5.49461,71000000.0
2008-10-06 11:10:00,5.49222,5.49968,5.49048,5.49239,67000000.0
2008-10-06 11:15:00,5.49242,5.49805,5.49201,5.4952,63000000.0
2008-10-06 11:20:00,5.4945,5.50104,5.49419,5.50027,76000000.0
2008-10-06 11:25:00,5.49988,5.50002,5.49334,5.49847,64000000.0
2008-10-06 11:30:00,5.49888,5.49937,5.49006,5.49101,74000000.0
2008-10-06 11:35:00,5.49066,5.49425,5.49006,5.49167,60000000.0
2008-10-06 11:40:00,5.49221,5.49382,5.49126,5.49237,64000000.0
2008-10-06 11:45:00,5.49254,5.49352,5.48887,5.49015,62000000.0
2008-10-06 11:50:00,5.48935,5.49387,5.48804,5.49303,68000000.0
2008-10-06 11:55:00,5.49319,5.49319,5.49024,5.49198,52000000.0
2008-10-06 12:00:00,5.49235,5.49608,5.49126,5.49546,63000000.0
2008-10-06 12:05:00,5.49587,5.49657,5.49186,5.49376,61000000.0
2008-10-06 12:10:00,5.49379,5.49379,5.48947,5.4915,63000000.0
2008-10-06 12:15:00,5.49131,5.49132,5.48188,5.48236,56000000.0
2008-10-06 12:20:00,5.48317,5.48666,5.48176,5.48505,70000000.0
2008-10-06 12:25:00,5.48445,5.48571,5.47932,5.48071,57000000.0
2008-10-06 12:30:00,5.47989,5.48129,5.47684,5.4779,61000000.0
2008-10-06 12:35:00,5.47699,5.48023,5.47557,5.47844,64000000.0
2008-10-06 12:40:00,5.47965,5.48343,5.47838,5.48112,70000000.0
2008-10-06 12:45:00,5.48099,5.48212,5.47772,5.48162,65000000.0
2008-10-06 12:50:00,5.48199,5.48724,5.48103,5.48701,66000000.0
2008-10-06 12:55:00,5.48577,5.49084,5.48573,5.48989,62000000.0
2008-10-06 13:00:00,5.49067,5.49135,5.48562,5.48694,81000000.0
2008-10-06 13:05:00,5.48747,5.49119,5.48574,5.48845,77000000.0
2008-10-06 13:10:00,5.4876,5.48833,5.48117,5.48117,79000000.0
2008-10-06 13:15:00,5.48174,5.48228,5.47842,5.48034,63000000.0
2008-10-06 13:20:00,5.48008,5.48388,5.48004,5.48271,78000000.0
2008-10-06 13:25:00,5.48202,5.48251,5.47564,5.47625,62000000.0
2008-10-06 13:30:00,5.47504,5.47824,5.4744,5.47481,55000000.0
2008-10-06 13:35:00,5.47391,5.47791,5.47391,5.47753,65000000.0
2008-10-06 13:40:00,5.47676,5.4839,5.47635,5.48264,55000000.0
2008-10-06 13:45:00,5.48289,5.48309,5.47502,5.47747,64000000.0
2008-10-06 13:50:00,5.47624,5.47742,5.46712,5.46801,58000000.0
2008-10-06 13:55:00,5.46979,5.47238,5.46813,5.46953,59000000.0
2008-10-06 14:00:00,5.46907,5.47199,5.46486,5.47094,72000000.0
2008-10-06 14:05:00,5.47115,5.47281,5.46917,5.47021,60000000.0
2008-10-06 14:10:00,5.47008,5.47067,5.46686,5.46729,56000000.0
2008-10-06 14:15:00,5.46601,5.46876,5.46143,5.46779,76000000.0
2008-10-06 14:20:00,5.46581,5.46805,5.46445,5.46729,52000000.0
2008-10-06 14:25:00,5.46817,5.47826,5.4671,5.47643,65000000.0
2008-10-06 14:30:00,5.47549,5.48141,5.47431,5.47892,60000000.0
2008-10-06 14:35:00,5.47906,5.48487,5.47634,5.48229,63000000.0
2008-10-06 14:40:00,5.48308,5.48641,5.4807,5.48365,77000000.0
2008-10-06 14:45:00,5.48332,5.48358,5.47751,5.479,56000000.0
2008-10-06 14:50:00,5.4798,5.48159,5.47755,5.47903,60000000.0
2008-10-06 14:55:00,5.47996,5.48117,5.47801,5.47861,71000000.0
2008-10-06 15:00:00,5.48045,5.48598,5.47818,5.48403,76000000.0
2008-10-06 15:05:00,5.48529,5.48855,5.48338,5.48546,68000000.0
2008-10-06 15:10:00,5.48692,5.49279,5.48578,5.48794,61000000.0
2008-10-06 15:15:00,5.48644,5.49308,5.48535,5.49308,68000000.0
2008-10-06 15:20:00,5.49278,5.49613,5.48973,5.49074,59000000.0
2008-10-06 15:25:00,5.48975,5.4913,5.48144,5.48454,71000000.0
2008-10-06 15:30:00,5.48424,5.48785,5.48137,5.48308,68000000.0
2008-10-06 15:35:00,5.48373,5.48506,5.47904,5.48273,52000000.0
2008-10-06 15:40:00,5.48233,5.4833,5.47993,5.48188,62000000.0
2008-10-06 15:45:00,5.48301,5.4895,5.48137,5.48934,81000000.0
2008-10-06 15:50:00,5.48984,5.49029,5.4864,5.48923,75000000.0
2008-10-06 15:55:00,5.49057,5.49711,5.48833,5.49364,74000000.0
2008-10-06 16:00:00,5.49319,5.50433,5.49202,5.50194,61000000.0
2008-10-06 16:05:00,5.50104,5.50208,5.49048,5.49151,70000000.0
2008-10-06 16:10:00,5.49148,5.49716,5.48587,5.49627,64000000.0
2008-10-06 16:15:00,5.4976,5.50651,5.49655,5.5046,66000000.0
2008-10-06 16:20:00,5.50581,5.5114,5.50152,5.50408,65000000.0
2008-10-06 16:25:00,5.50267,5.50778,5.50028,5.50246,51000000.0
2008-10-06 16:30:00,5.50107,5.50937,5.49834,5.50769,53000000.0
2008-10-06 16:35:00,5.50804,5.51847,5.50694,5.51519,78000000.0
2008-10-06 16:40:00,5.51444,5.51977,5.51357,5.51857,86000000.0
2008-10-06 16:45:00,5.51823,5.52907,5.51812,5.52907,59000000.0
2008-10-06 16:50:00,5.52738,5.52996,5.52631,5.52953,66000000.0
2008-10-06 16:55:00,5.52885,5.52885,5.51123,5.51897,52000000.0
2008-10-06 17:00:00,5.51881,5.52701,5.51427,5.52701,62000000.0
2008-10-06 17:05:00,5.52693,5.5294,5.52287,5.52515,73000000.0
2008-10-06 17:10:00,5.52112,5.523,5.51512,5.51767,57000000.0
2008-10-06 17:15:00,5.51639,5.51778,5.51421,5.5143,71000000.0
2008-10-06 17:20:00,5.51646,5.5175,5.50815,5.50954,55000000.0
2008-10-06 17:25:00,5.51048,5.51307,5.50748,5.51282,62000000.0
2008-10-06 17:30:00,5.51436,5.51644,5.51117,5.51543,63000000.0
2008-10-06 17:35:00,5.51627,5.51628,5.5112,5.51259,64000000.0
2008-10-06 17:40:00,5.51283,5.51555,5.50895,5.50895,76000000.0
2008-10-06 17:45:00,5.50982,5.50982,5.50197,5.5045,60000000.0
2008-10-06 17:50:00,5.50491,5.51034,5.50205,5.51034,86000000.0
2008-10-06 17:55:00,5.5102,5.51707,5.50938,5.51686,66000000.0
2008-10-06 18:00:00,5.51553,5.51746,5.50985,5.51156,72000000.0
2008-10-06 18:05:00,5.51171,5.51577,5.50562,5.50644,73000000.0
2008-10-06 18:10:00,5.50629,5.51614,5.50432,5.51535,58000000.0
2008-10-06 18:15:00,5.51446,5.51909,5.51419,5.51459,61000000.0
2008-10-06 18:20:00,5.51348,5.5145,5.51022,5.51155,63000000.0
2008-10-06 18:25:00,5.51051,5.51414,5.50827,5.51267,67000000.0
2008-10-06 18:30:00,5.5123,5.51754,5.51042,5.51754,65000000.0
2008-10-06 18:35:00,5.51785,5.51992,5.51348,5.51992,76000000.0
2008-10-06 18:40:00,5.51968,5.51987,5.51402,5.51496,67000000.0
2008-10-06 18:45:00,5.51364,5.51695,5.51163,5.5132,66000000.0
2008-10-06 18:50:00,5.51309,5.51694,5.51309,5.51554,63000000.0
2008-10-06 18:55:00,5.51556,5.51556,5.50614,5.50619,71000000.0
2008-10-06 19:00:00,5.50645,5.51479,5.50573,5.5142,70000000.0
2008-10-06 19:05:00,5.51453,5.51505,5.50979,5.50979,76000000.0
2008-10-06 19:10:00,5.51112,5.51666,5.51015,5.51622,68000000.0
2008-10-06 19:15:00,5.51663,5.52612,5.51663,5.52553,61000000.0
2008-10-06 19:20:00,5.52555,5.52558,5.521,5.52242,72000000.0
2008-10-06 19:25:00,5.52232,5.52573,5.52091,5.52477,62000000.0
2008-10-06 19:30:00,5.52523,5.52708,5.52404,5.52579,66000000.0
2008-10-06 19:35:00,5.52661,5.53135,5.52583,5.53039,63000000.0
2008-10-06 19:40:00,5.53054,5.53171,5.52493,5.52858,70000000.0
2008-10-06 19:45:00,5.52923,5.5313,5.5262,5.52891,70000000.0
2008-10-06 19:50:00,5.52888,5.53108,5.52619,5.52686,71000000.0
2008-10-06 19:55:00,5.52685,5.52767,5.52455,5.52606,68000000.0
2008-10-06 20:00:00,5.52577,5.52949,5.52445,5.52848,67000000.0
2008-10-06 20:05:00,5.52857,5.53089,5.52795,5.52937,65000000.0
2008-10-06 20:10:00,5.53127,5.53131,5.5284,5.52954,66000000.0
2008-10-06 20:15:00,5.52819,5.52851,5.52162,5.5238,64000000.0
2008-10-06 20:20:00,5.52427,5.53053,5.52277,5.52976,65000000.0
2008-10-06 20:25:00,5.53117,5.53738,5.52998,5.53144,63000000.0
2008-10-06 20:30:00,5.53163,5.53443,5.52819,5.53124,59000000.0
2008-10-06 20:35:00,5.53357,5.53357,5.52261,5.52522,70000000.0
2008-10-06 20:40:00,5.52582,5.53274,5.52549,5.53068,89000000.0
2008-10-06 20:45:00,5.52974,5.5308,5.52674,5.53011,67000000.0
2008-10-06 20:50:00,5.52979,5.53425,5.52959,5.53425,62000000.0
2008-10-06 20:55:00,5.53484,5.53771,5.53406,5.53691,65000000.0
2008-10-06 21:00:00,5.53817,5.53817,5.53524,5.53555,72000000.0
2008-10-06 21:05:00,5.53562,5.5385,5.53526,5.53814,66000000.0
2008-10-06 21:10:00,5.53629,5.53802,5.5358,5.53734,62000000.0
2008-10-06 21:15:00,5.53764,5.54293,5.53689,5.53754,68000000.0
2008-10-06 21:20:00,5.53756,5.53765,5.52932,5.53178,52000000.0
2008-10-06 21:25:00,5.53133,5.53274,5.52497,5.52557,58000000.0
2008-10-06 21:30:00,5.52535,5.5265,5.52155,5.52345,59000000.0
2008-10-06 21:35:00,5.52234,5.52535,5.52006,5.52472,88000000.0
2008-10-06 21:40:00,5.52354,5.52521,5.52048,5.52111,65000000.0
2008-10-06 21:45:00,5.52002,5.5202,5.51005,5.51071,62000000.0
2008-10-06 21:50:00,5.51162,5.51929,5.51125,5.5162,62000000.0
2008-10-06 21:55:00,5.51505,5.51654,5.51286,5.51399,72000000.0
2008-10-06 22:00:00,5.51343,5.51797,5.50987,5.51718,79000000.0
2008-10-06 22:05:00,5.51749,5.51784,5.51502,5.51633,67000000.0
2008-10-06 22:10:00,5.5163,5.51641,5.50803,5.50885,64000000.0
2008-10-06 22:15:00,5.50802,5.50984,5.50558,5.50605,69000000.0
2008-10-06 22:20:00,5.50408,5.50917,5.50408,5.50858,69000000.0
2008-10-06 22:25:00,5.50755,5.50821,5.50399,5.50628,63000000.0
2008-10-06 22:30:00,5.50639,5.50798,5.50498,5.50587,60000000.0
2008-10-06 22:35:00,5.50622,5.50827,5.50425,5.50608,56000000.0
2008-10-06 22:40:00,5.50681,5.50917,5.50597,5.50832,63000000.0
2008-10-06 22:45:00,5.50887,5.51427,5.5077,5.51427,68000000.0
2008-10-06 22:50:00,5.51409,5.51895,5.51165,5.51822,70000000.0
2008-10-06 22:55:00,5.51844,5.52017,5.51365,5.52017,64000000.0
2008-10-06 23:00:00,5.51987,5.52117,5.50798,5.51766,68000000.0
2008-10-06 23:05:00,5.51896,5.52053,5.51769,5.52002,60000000.0
2008-10-06 23:10:00,5.52122,5.53042,5.52033,5.52376,66000000.0
2008-10-06 23:15:00,5.52394,5.52707,5.52357,5.52405,65000000.0
2008-10-06 23:20:00,5.52501,5.52593,5.52273,5.52534,66000000.0
2008-10-06 23:25:00,5.52478,5.5252,5.51962,5.51962,64000000.0
2008-10-06 23:30:00,5.52052,5.52112,5.5158,5.51737,72000000.0
2008-10-06 23:35:00,5.51775,5.51849,5.51562,5.51695,62000000.0
2008-10-06 23:40:00,5.51694,5.52398,5.51568,5.52361,80000000.0
2008-10-06 23:45:00,5.52245,5.52583,5.52209,5.52488,76000000.0
2008-10-06 23:50:00,5.52568,5.52839,5.52467,5.52716,67000000.0
2008-10-06 23:55:00,5.52658,5.52811,5.52541,5.52595,76000000.0
2008-10-07 00:00:00,5.52664,5.52664,5.5232,5.52379,70000000.0
2008-10-07 00:05:00,5.52428,5.52436,5.52173,5.52331,62000000.0
2008-10-07 00:10:00,5.52218,5.52596,5.52218,5.5252,63000000.0
2008-10-07 00:15:00,5.52582,5.52609,5.52335,5.52374,65000000.0
2008-10-07 00:20:00,5.52458,5.52548,5.52276,5.5233,60000000.0
2008-10-07 00:25:00,5.52313,5.52393,5.51898,5.5195,66000000.0
2008-10-07 00:30:00,5.51978,5.52119,5.51916,5.52019,64000000.0
2008-10-07 00:35:00,5.52012,5.52086,5.51911,5.51963,80000000.0
2008-10-07 00:40:00,5.52089,5.52223,5.51993,5.52052,61000000.0
2008-10-07 00:45:00,5.5212,5.52311,5.52072,5.52304,63000000.0
2008-10-07 00:50:00,5.52336,5.52367,5.52103,5.52139,60000000.0
2008-10-07 00:55:00,5.52108,5.52167,5.51657,5.51657,66000000.0
2008-10-07 01:00:00,5.51706,5.51783,5.51419,5.51494,63000000.0
2008-10-07 01:05:00,5.51419,5.5146,5.50936,5.51022,70000000.0
2008-10-07 01:10:00,5.51044,5.51154,5.50718,5.50874,55000000.0
2008-10-07 01:15:00,5.50932,5.51821,5.50871,5.5177,63000000.0
2008-10-07 01:20:00,5.51636,5.51856,5.51531,5.51531,59000000.0
2008-10-07 01:25:00,5.516,5.51682,5.51403,5.51483,70000000.0
2008-10-07 01:30:00,5.51407,5.51449,5.51109,5.5117,68000000.0
2008-10-07 01:35:00,5.51132,5.51348,5.51017,5.51178,71000000.0
2008-10-07 01:40:00,5.51227,5.51419,5.51157,5.51387,72000000.0
2008-10-07 01:45:00,5.51398,5.51517,5.51214,5.51309,68000000.0
2008-10-07 01:50:00,5.51185,5.513,5.51028,5.51132,67000000.0
2008-10-07 01:55:00,5.51248,5.51334,5.5115,5.51288,61000000.0
2008-10-07 02:00:00,5.51308,5.51375,5.51016,5.5106,69000000.0
2008-10-07 02:05:00,5.51023,5.51106,5.50861,5.50994,73000000.0
2008-10-07 02:10:00,5.50958,5.50958,5.50441,5.50441,74000000.0
2008-10-07 02:15:00,5.5045,5.5055,5.50137,5.50392,70000000.0
2008-10-07 02:20:00,5.50482,5.50482,5.49998,5.50323,74000000.0
2008-10-07 02:25:00,5.50345,5.50359,5.50076,5.50315,59000000.0
2008-10-07 02:30:00,5.5031,5.5066,5.5022,5.50561,64000000.0
2008-10-07 02:35:00,5.50581,5.50671,5.50387,5.50658,71000000.0
2008-10-07 02:40:00,5.50751,5.50893,5.50662,5.50778,69000000.0
2008-10-07 02:45:00,5.50853,5.51116,5.50737,5.51036,69000000.0
2008-10-07 02:50:00,5.51049,5.51698,5.51045,5.51698,66000000.0
2008-10-07 02:55:00,5.51656,5.52062,5.51299,5.51985,65000000.0
2008-10-07 03:00:00,5.51959,5.52738,5.51843,5.52418,67000000.0
2008-10-07 03:05:00,5.52436,5.52462,5.52136,5.52256,68000000.0
2008-10-07 03:10:00,5.52193,5.522,5.51916,5.52125,80000000.0
2008-10-07 03:15:00,5.51865,5.52143,5.51783,5.51912,50000000.0
2008-10-07 03:20:00,5.51881,5.52331,5.51808,5.51971,62000000.0
2008-10-07 03:25:00,5.51902,5.52126,5.5181,5.51908,71000000.0
2008-10-07 03:30:00,5.51806,5.51875,5.51417,5.51543,68000000.0
2008-10-07 03:35:00,5.5153,5.51986,5.51497,5.51781,60000000.0
2008-10-07 03:40:00,5.51793,5.51911,5.51613,5.51784,82000000.0
2008-10-07 03:45:00,5.51656,5.52274,5.51625,5.52215,53000000.0
2008-10-07 03:50:00,5.52288,5.52512,5.5214,5.52314,74000000.0
2008-10-07 03:55:00,5.52395,5.5268,5.52354,5.52523,63000000.0
2008-10-07 04:00:00,5.52557,5.52585,5.52252,5.52369,70000000.0
2008-10-07 04:05:00,5.52334,5.52347,5.51965,5.52073,66000000.0
2008-10-07 04:10:00,5.52115,5.52115,5.51843,5.51892,77000000.0
2008-10-07 04:15:00,5.51848,5.52156,5.5173,5.52017,57000000.0
2008-10-07 04:20:00,5.51985,5.5222,5.51954,5.52064,62000000.0
2008-10-07 04:25:00,5.52047,5.52151,5.51891,5.52091,53000000.0
2008-10-07 04:30:00,5.51964,5.52254,5.51964,5.52184,66000000.0
2008-10-07 04:35:00,5.52191,5.52521,5.5205,5.52396,64000000.0
2008-10-07 04:40:00,5.52429,5.52597,5.52219,5.52414,54000000.0
2008-10-07 04:45:00,5.52312,5.52474,5.51998,5.52215,63000000.0
2008-10-07 04:50:00,5.52152,5.52295,5.52077,5.52226,71000000.0
2008-10-07 04:55:00,5.52216,5.52269,5.51735,5.51767,65000000.0
2008-10-07 05:00:00,5.51731,5.52168,5.51725,5.52061,62000000.0
2008-10-07 05:05:00,5.51971,5.52044,5.51532,5.51577,72000000.0
2008-10-07 05:10:00,5.51451,5.51464,5.5101,5.51302,59000000.0
2008-10-07 05:15:00,5.51416,5.51595,5.5126,5.51419,67000000.0
2008-10-07 05:20:00,5.51488,5.5154,5.51332,5.5151,79000000.0
2008-10-07 05:25:00,5.51472,5.51632,5.5139,5.51461,66000000.0
2008-10-07 05:30:00,5.51627,5.52466,5.51561,5.51989,76000000.0
2008-10-07 05:35:00,5.51979,5.52135,5.51539,5.52092,78000000.0
2008-10-07 05:40:00,5.51936,5.52022,5.51361,5.51383,61000000.0
2008-10-07 05:45:00,5.51191,5.51351,5.48685,5.4913,77000000.0
2008-10-07 05:50:00,5.49038,5.50143,5.48739,5.49768,62000000.0
2008-10-07 05:55:00,5.49655,5.49655,5.4854,5.4854,70000000.0
2008-10-07 06:00:00,5.48491,5.48991,5.48383,5.48991,77000000.0
2008-10-07 06:05:00,5.49085,5.49274,5.48546,5.48686,81000000.0
2008-10-07 06:10:00,5.48447,5.48588,5.47696,5.48161,73000000.0
2008-10-07 06:15:00,5.48162,5.48266,5.47874,5.48115,69000000.0
2008-10-07 06:20:00,5.48192,5.4859,5.4817,5.48535,68000000.0
2008-10-07 06:25:00,5.48749,5.48908,5.47813,5.47872,71000000.0
2008-10-07 06:30:00,5.4793,5.47949,5.4735,5.47679,58000000.0
2008-10-07 06:35:00,5.47664,5.47886,5.47633,5.47816,72000000.0
2008-10-07 06:40:00,5.47753,5.47855,5.47371,5.47741,71000000.0
2008-10-07 06:45:00,5.47786,5.48128,5.47744,5.48039,69000000.0
2008-10-07 06:50:00,5.48018,5.49416,5.4801,5.49171,56000000.0
2008-10-07 06:55:00,5.49416,5.49419,5.48686,5.4888,64000000.0
2008-10-07 07:00:00,5.49044,5.49604,5.49044,5.492,58000000.0
2008-10-07 07:05:00,5.49182,5.49544,5.4909,5.49194,59000000.0
2008-10-07 07:10:00,5.49222,5.49352,5.49041,5.49187,82000000.0
2008-10-07 07:15:00,5.49104,5.49251,5.48328,5.48498,80000000.0
2008-10-07 07:20:00,5.48439,5.48959,5.48327,5.48775,76000000.0
2008-10-07 07:25:00,5.48821,5.48842,5.48449,5.48828,78000000.0
2008-10-07 07:30:00,5.48692,5.49235,5.48621,5.48636,61000000.0
2008-10-07 07:35:00,5.48665,5.48956,5.48605,5.48849,63000000.0
2008-10-07 07:40:00,5.48841,5.49339,5.486,5.48609,55000000.0
2008-10-07 07:45:00,5.48724,5.49182,5.48594,5.49001,59000000.0
2008-10-07 07:50:00,5.48894,5.49413,5.48759,5.49267,67000000.0
2008-10-07 07:55:00,5.49427,5.50324,5.49332,5.49985,62000000.0
2008-10-07 08:00:00,5.49982,5.50258,5.4964,5.49714,65000000.0
2008-10-07 08:05:00,5.49677,5.49774,5.49005,5.49127,73000000.0
2008-10-07 08:10:00,5.49263,5.49282,5.48322,5.48504,58000000.0
2008-10-07 08:15:00,5.48502,5.4867,5.47449,5.47575,59000000.0
2008-10-07 08:20:00,5.47577,5.48179,5.47423,5.4789,64000000.0
2008-10-07 08:25:00,5.47884,5.48353,5.47735,5.48249,56000000.0
2008-10-07 08:30:00,5.4851,5.49113,5.48345,5.48981,62000000.0
2008-10-07 08:35:00,5.48967,5.4897,5.48366,5.48404,56000000.0
2008-10-07 08:40:00,5.48504,5.48619,5.47945,5.48141,58000000.0
2008-10-07 08:45:00,5.48163,5.48573,5.47854,5.48573,76000000.0
2008-10-07 08:50:00,5.4854,5.48583,5.47857,5.48178,81000000.0
2008-10-07 08:55:00,5.48137,5.48955,5.4808,5.48779,70000000.0
2008-10-07 09:00:00,5.4873,5.49393,5.48501,5.48993,62000000.0
2008-10-07 09:05:00,5.48973,5.49058,5.48574,5.48677,66000000.0
2008-10-07 09:10:00,5.48695,5.4918,5.48428,5.49156,67000000.0
2008-10-07 09:15:00,5.49107,5.49176,5.48384,5.48477,72000000.0
2008-10-07 09:20:00,5.48684,5.48684,5.47452,5.47812,74000000.0
2008-10-07 09:25:00,5.47755,5.47811,5.47271,5.47341,68000000.0
2008-10-07 09:30:00,5.4739,5.47636,5.46897,5.47479,69000000.0
2008-10-07 09:35:00,5.47707,5.48549,5.47537,5.48498,85000000.0
2008-10-07 09:40:00,5.48439,5.4913,5.48293,5.48906,74000000.0
2008-10-07 09:45:00,5.4908,5.4908,5.48055,5.48432,76000000.0
2008-10-07 09:50:00,5.48368,5.48536,5.47929,5.4835,74000000.0
2008-10-07 09:55:00,5.48236,5.49113,5.48197,5.49113,68000000.0
2008-10-07 10:00:00,5.49074,5.49113,5.48484,5.49113,75000000.0
2008-10-07 10:05:00,5.49232,5.49458,5.49033,5.49311,50000000.0
2008-10-07 10:10:00,5.49108,5.50411,5.48883,5.50411,70000000.0
2008-10-07 10:15:00,5.50266,5.51406,5.49874,5.50924,74000000.0
2008-10-07 10:20:00,5.50902,5.51115,5.50331,5.50536,60000000.0
2008-10-07 10:25:00,5.506,5.50986,5.50155,5.50155,60000000.0
2008-10-07 10:30:00,5.50275,5.50582,5.49984,5.50121,57000000.0
2008-10-07 10:35:00,5.50087,5.50261,5.49768,5.50102,72000000.0
2008-10-07 10:40:00,5.50113,5.50146,5.48947,5.49382,62000000.0
2008-10-07 10:45:00,5.49346,5.49986,5.48853,5.49002,55000000.0
2008-10-07 10:50:00,5.48932,5.4964,5.48932,5.49592,72000000.0
2008-10-07 10:55:00,5.49483,5.4986,5.49462,5.49545,49000000.0
2008-10-07 11:00:00,5.49453,5.50264,5.49326,5.50264,61000000.0
2008-10-07 11:05:00,5.50323,5.50369,5.499,5.49917,71000000.0
2008-10-07 11:10:00,5.49967,5.50699,5.49812,5.50567,67000000.0
2008-10-07 11:15:00,5.50608,5.50864,5.50377,5.50562,63000000.0
2008-10-07 11:20:00,5.50643,5.50819,5.50279,5.50729,76000000.0
2008-10-07 11:25:00,5.50732,5.50744,5.50211,5.50286,64000000.0
2008-10-07 11:30:00,5.50417,5.50685,5.50069,5.50239,74000000.0
2008-10-07 11:35:00,5.50283,5.50297,5.49605,5.49715,60000000.0
2008-10-07 11:40:00,5.4973,5.50009,5.4932,5.49864,64000000.0
2008-10-07 11:45:00,5.49711,5.49804,5.49244,5.49335,62000000.0
2008-10-07 11:50:00,5.49366,5.49658,5.4902,5.49081,68000000.0
2008-10-07 11:55:00,5.49143,5.49494,5.48739,5.49459,52000000.0
2008-10-07 12:00:00,5.49438,5.49438,5.48831,5.48831,63000000.0
2008-10-07 12:05:00,5.4895,5.49311,5.48711,5.49234,61000000.0
2008-10-07 12:10:00,5.49316,5.49455,5.48686,5.49089,63000000.0
2008-10-07 12:15:00,5.48907,5.49186,5.48511,5.48809,56000000.0
2008-10-07 12:20:00,5.48936,5.49139,5.48533,5.4854,70000000.0
2008-10-07 12:25:00,5.48634,5.49031,5.48517,5.49031,57000000.0
2008-10-07 12:30:00,5.48954,5.49052,5.48772,5.48789,61000000.0
2008-10-07 12:35:00,5.48769,5.48978,5.48732,5.48797,64000000.0
2008-10-07 12:40:00,5.48871,5.49632,5.48668,5.49632,70000000.0
2008-10-07 12:45:00,5.49634,5.49925,5.49416,5.4972,65000000.0
2008-10-07 12:50:00,5.49733,5.49745,5.49036,5.49618,66000000.0
2008-10-07 12:55:00,5.49853,5.49853,5.49042,5.4914,62000000.0
2008-10-07 13:00:00,5.49126,5.49226,5.48798,5.49,81000000.0
2008-10-07 13:05:00,5.49116,5.49233,5.48516,5.48541,77000000.0
2008-10-07 13:10:00,5.48606,5.48874,5.4824,5.48703,79000000.0
2008-10-07 13:15:00,5.48737,5.49027,5.48388,5.4887,63000000.0
2008-10-07 13:20:00,5.48778,5.49006,5.48605,5.48839,78000000.0
2008-10-07 13:25:00,5.48739,5.48854,5.48084,5.48223,62000000.0
2008-10-07 13:30:00,5.483,5.49054,5.48289,5.48696,55000000.0
2008-10-07 13:35:00,5.48702,5.48716,5.48226,5.48438,65000000.0
2008-10-07 13:40:00,5.48436,5.48598,5.48049,5.48285,55000000.0
2008-10-07 13:45:00,5.4832,5.4832,5.478,5.48,64000000.0
2008-10-07 13:50:00,5.47894,5.47953,5.47298,5.47491,58000000.0
2008-10-07 13:55:00,5.47568,5.4784,5.47402,5.47597,59000000.0
2008-10-07 14:00:00,5.47544,5.47669,5.46822,5.47059,72000000.0
2008-10-07 14:05:00,5.46803,5.47472,5.46619,5.47179,60000000.0
2008-10-07 14:10:00,5.47277,5.47357,5.46741,5.46783,56000000.0
2008-10-07 14:15:00,5.46835,5.47878,5.46697,5.47516,76000000.0
2008-10-07 14:20:00,5.47718,5.48307,5.4731,5.48092,52000000.0
2008-10-07 14:25:00,5.48059,5.48752,5.47821,5.48669,65000000.0
2008-10-07 14:30:00,5.48628,5.48628,5.47928,5.48122,60000000.0
2008-10-07 14:35:00,5.48056,5.48145,5.47528,5.47838,63000000.0
2008-10-07 14:40:00,5.4797,5.48132,5.47499,5.47751,77000000.0
2008-10-07 14:45:00,5.47694,5.48261,5.47349,5.47939,56000000.0
2008-10-07 14:50:00,5.47977,5.48317,5.477,5.47938,60000000.0
2008-10-07 14:55:00,5.48183,5.48263,5.47607,5.47882,71000000.0
2008-10-07 15:00:00,5.4743,5.47519,5.45298,5.47239,76000000.0
2008-10-07 15:05:00,5.46848,5.47284,5.46064,5.46134,68000000.0
2008-10-07 15:10:00,5.46253,5.46449,5.44476,5.45035,61000000.0
2008-10-07 15:15:00,5.44976,5.46014,5.44562,5.44868,68000000.0
2008-10-07 15:20:00,5.44773,5.45635,5.44525,5.45024,59000000.0
2008-10-07 15:25:00,5.44998,5.45383,5.44266,5.44511,71000000.0
2008-10-07 15:30:00,5.44272,5.44862,5.42401,5.42932,68000000.0
2008-10-07 15:35:00,5.4316,5.43442,5.42834,5.4321,52000000.0
2008-10-07 15:40:00,5.42996,5.43393,5.42692,5.43276,62000000.0
2008-10-07 15:45:00,5.43471,5.44626,5.43021,5.44287,81000000.0
2008-10-07 15:50:00,5.44553,5.44985,5.43775,5.44985,75000000.0
2008-10-07 15:55:00,5.45055,5.4567,5.44531,5.45159,74000000.0
2008-10-07 16:00:00,5.44972,5.45617,5.44635,5.45179,61000000.0
2008-10-07 16:05:00,5.44977,5.45282,5.44777,5.45151,70000000.0
2008-10-07 16:10:00,5.45305,5.45305,5.44544,5.44876,64000000.0
2008-10-07 16:15:00,5.44767,5.45108,5.44139,5.44279,66000000.0
2008-10-07 16:20:00,5.44248,5.45041,5.44248,5.44449,65000000.0
2008-10-07 16:25:00,5.44565,5.44755,5.44258,5.44519,51000000.0
2008-10-07 16:30:00,5.44571,5.45002,5.44327,5.44704,53000000.0
2008-10-07 16:35:00,5.44609,5.45213,5.44453,5.45021,78000000.0
2008-10-07 16:40:00,5.4508,5.45778,5.44429,5.45691,86000000.0
2008-10-07 16:45:00,5.45851,5.46068,5.44954,5.45807,59000000.0
2008-10-07 16:50:00,5.4599,5.46464,5.44769,5.46029,66000000.0
2008-10-07 16:55:00,5.46096,5.46727,5.4544,5.46411,52000000.0
2008-10-07 17:00:00,5.46266,5.46416,5.45758,5.46145,62000000.0
2008-10-07 17:05:00,5.46169,5.47576,5.46076,5.47576,73000000.0
2008-10-07 17:10:00,5.47732,5.48287,5.47524,5.47984,57000000.0
2008-10-07 17:15:00,5.47974,5.47974,5.47562,5.47828,71000000.0
2008-10-07 17:20:00,5.47881,5.48396,5.4746,5.47734,55000000.0
2008-10-07 17:25:00,5.47514,5.47953,5.47007,5.47953,62000000.0
2008-10-07 17:30:00,5.47784,5.47785,5.47051,5.47246,63000000.0
2008-10-07 17:35:00,5.47218,5.47312,5.46765,5.47312,64000000.0
2008-10-07 17:40:00,5.47216,5.4752,5.47037,5.47146,76000000.0
2008-10-07 17:45:00,5.47285,5.47592,5.4695,5.46973,60000000.0
2008-10-07 17:50:00,5.46965,5.47108,5.46175,5.46738,86000000.0
2008-10-07 17:55:00,5.46732,5.46922,5.46075,5.46075,66000000.0
2008-10-07 18:00:00,5.46,5.46584,5.45953,5.4643,72000000.0
2008-10-07 18:05:00,5.46518,5.46709,5.46382,5.46615,73000000.0
2008-10-07 18:10:00,5.46575,5.46628,5.46033,5.46117,58000000.0
2008-10-07 18:15:00,5.46111,5.46437,5.46076,5.46375,61000000.0
2008-10-07 18:20:00,5.46488,5.4688,5.46346,5.46596,63000000.0
2008-10-07 18:25:00,5.46547,5.47181,5.46465,5.47181,67000000.0
2008-10-07 18:30:00,5.47153,5.47214,5.46659,5.46805,65000000.0
2008-10-07 18:35:00,5.4677,5.47603,5.46562,5.47603,76000000.0
2008-10-07 18:40:00,5.47462,5.48092,5.47462,5.48092,67000000.0
2008-10-07 18:45:00,5.48051,5.48382,5.47702,5.47708,66000000.0
2008-10-07 18:50:00,5.47898,5.47934,5.47172,5.4728,63000000.0
2008-10-07 18:55:00,5.47249,5.47417,5.46638,5.46817,71000000.0
2008-10-07 19:00:00,5.4678,5.46997,5.46236,5.46925,70000000.0
2008-10-07 19:05:00,5.4705,5.47097,5.4652,5.46725,76000000.0
2008-10-07 19:10:00,5.4661,5.46719,5.46236,5.4671,68000000.0
2008-10-07 19:15:00,5.46726,5.47258,5.4668,5.46865,61000000.0
2008-10-07 19:20:00,5.46851,5.46903,5.46363,5.46547,72000000.0
2008-10-07 19:25:00,5.46603,5.47937,5.46582,5.478,62000000.0
2008-10-07 19:30:00,5.4762,5.48561,5.4741,5.48239,66000000.0
2008-10-07 19:35:00,5.48119,5.48552,5.48072,5.48199,63000000.0
2008-10-07 19:40:00,5.48258,5.48849,5.48257,5.48824,70000000.0
2008-10-07 19:45:00,5.48768,5.49463,5.48763,5.49175,70000000.0
2008-10-07 19:50:00,5.4922,5.49432,5.48679,5.48863,71000000.0
2008-10-07 19:55:00,5.48689,5.48958,5.4833,5.48688,68000000.0
2008-10-07 20:00:00,5.48742,5.48955,5.48259,5.48528,67000000.0
2008-10-07 20:05:00,5.48618,5.48736,5.47743,5.47743,65000000.0
2008-10-07 20:10:00,5.47658,5.48198,5.473,5.47329,66000000.0
2008-10-07 20:15:00,5.47309,5.47986,5.47047,5.47709,64000000.0
2008-10-07 20:20:00,5.47618,5.47656,5.47008,5.47532,65000000.0
2008-10-07 20:25:00,5.4758,5.47783,5.47394,5.47467,63000000.0
2008-10-07 20:30:00,5.47399,5.47436,5.47001,5.47436,59000000.0
2008-10-07 20:35:00,5.47435,5.47912,5.47264,5.47659,70000000.0
2008-10-07 20:40:00,5.47703,5.47824,5.47498,5.47605,89000000.0
2008-10-07 20:45:00,5.47705,5.4773,5.45636,5.45927,67000000.0
2008-10-07 20:50:00,5.45926,5.46229,5.45853,5.46211,62000000.0
2008-10-07 20:55:00,5.46149,5.46521,5.46108,5.46356,65000000.0
2008-10-07 21:00:00,5.46498,5.47258,5.46344,5.46931,72000000.0
2008-10-07 21:05:00,5.4683,5.47123,5.4683,5.47096,66000000.0
2008-10-07 21:10:00,5.47077,5.47113,5.47077,5.47089,62000000.0
2008-10-07 21:15:00,5.47097,5.47303,5.46954,5.47207,68000000.0
2008-10-07 21:20:00,5.4716,5.47362,5.47051,5.47174,52000000.0
2008-10-07 21:25:00,5.47271,5.47497,5.47122,5.47418,58000000.0
2008-10-07 21:30:00,5.47484,5.47493,5.47158,5.47158,59000000.0
2008-10-07 21:35:00,5.47182,5.47474,5.46895,5.46922,88000000.0
2008-10-07 21:40:00,5.46912,5.47299,5.46877,5.47129,65000000.0
2008-10-07 21:45:00,5.47043,5.47516,5.47043,5.47433,62000000.0
2008-10-07 21:50:00,5.4747,5.47594,5.47222,5.47222,62000000.0
2008-10-07 21:55:00,5.47289,5.47465,5.47111,5.4745,72000000.0
2008-10-07 22:00:00,5.47521,5.47689,5.47395,5.47584,79000000.0
2008-10-07 22:05:00,5.47556,5.47799,5.47552,5.4778,67000000.0
2008-10-07 22:10:00,5.47796,5.47983,5.47725,5.47927,64000000.0
2008-10-07 22:15:00,5.47827,5.4798,5.47641,5.47806,69000000.0
2008-10-07 22:20:00,5.47718,5.48127,5.47711,5.48009,69000000.0
2008-10-07 22:25:00,5.48023,5.48301,5.47897,5.4819,63000000.0
2008-10-07 22:30:00,5.48253,5.48292,5.48123,5.48204,60000000.0
2008-10-07 22:35:00,5.48188,5.48412,5.48133,5.48245,56000000.0
2008-10-07 22:40:00,5.4827,5.4827,5.4801,5.48197,63000000.0
2008-10-07 22:45:00,5.48146,5.48314,5.48041,5.48208,68000000.0
2008-10-07 22:50:00,5.48181,5.48577,5.48083,5.48534,70000000.0
2008-10-07 22:55:00,5.4851,5.48777,5.48492,5.48558,64000000.0
2008-10-07 23:00:00,5.48658,5.48802,5.48324,5.48778,68000000.0
2008-10-07 23:05:00,5.48771,5.48933,5.48547,5.48765,60000000.0
2008-10-07 23:10:00,5.48709,5.48845,5.48257,5.48504,66000000.0
2008-10-07 23:15:00,5.48446,5.4871,5.48298,5.4843,65000000.0
2008-10-07 23:20:00,5.48475,5.48649,5.48372,5.48456,66000000.0
2008-10-07 23:25:00,5.48457,5.48497,5.47993,5.48079,64000000.0
2008-10-07 23:30:00,5.48018,5.48119,5.47588,5.47673,72000000.0
2008-10-07 23:35:00,5.47511,5.4764,5.47297,5.47445,62000000.0
2008-10-07 23:40:00,5.47307,5.47391,5.46872,5.47051,80000000.0
2008-10-07 23:45:00,5.46982,5.47116,5.4688,5.46983,76000000.0
2008-10-07 23:50:00,5.46952,5.47014,5.46556,5.46919,67000000.0
2008-10-07 23:55:00,5.47021,5.47413,5.46931,5.47413,76000000.0
2008-10-08 00:00:00,5.47378,5.48024,5.47232,5.48006,70000000.0
2008-10-08 00:05:00,5.48005,5.48036,5.47477,5.47601,62000000.0
2008-10-08 00:10:00,5.47565,5.47662,5.47387,5.47465,63000000.0
2008-10-08 00:15:00,5.47435,5.47455,5.47125,5.47171,65000000.0
2008-10-08 00:20:00,5.47157,5.47294,5.46781,5.47293,60000000.0
2008-10-08 00:25:00,5.47391,5.47458,5.47188,5.4723,66000000.0
2008-10-08 00:30:00,5.47244,5.47428,5.47156,5.47393,64000000.0
2008-10-08 00:35:00,5.47425,5.47864,5.47339,5.47777,80000000.0
2008-10-08 00:40:00,5.47895,5.48004,5.47757,5.47993,61000000.0
2008-10-08 00:45:00,5.48029,5.4837,5.48029,5.48286,63000000.0
2008-10-08 00:50:00,5.48328,5.48949,5.48228,5.48911,60000000.0
2008-10-08 00:55:00,5.49,5.49,5.48598,5.48598,66000000.0
2008-10-08 01:00:00,5.48736,5.48857,5.48445,5.48553,63000000.0
2008-10-08 01:05:00,5.4866,5.489,5.48531,5.489,70000000.0
2008-10-08 01:10:00,5.48961,5.49357,5.48896,5.49151,55000000.0
2008-10-08 01:15:00,5.49136,5.49692,5.49136,5.49572,63000000.0
2008-10-08 01:20:00,5.49646,5.49646,5.49046,5.4926,59000000.0
2008-10-08 01:25:00,5.49392,5.50264,5.49305,5.49852,70000000.0
2008-10-08 01:30:00,5.4983,5.49882,5.49445,5.49595,68000000.0
2008-10-08 01:35:00,5.49605,5.49964,5.49518,5.49818,71000000.0
2008-10-08 01:40:00,5.49948,5.50331,5.49827,5.5008,72000000.0
2008-10-08 01:45:00,5.50075,5.50375,5.49989,5.5005,68000000.0
2008-10-08 01:50:00,5.50235,5.50235,5.4943,5.49543,67000000.0
2008-10-08 01:55:00,5.49704,5.49704,5.49226,5.49341,61000000.0
2008-10-08 02:00:00,5.49376,5.49906,5.49314,5.49717,69000000.0
2008-10-08 02:05:00,5.49624,5.4982,5.49286,5.49372,73000000.0
2008-10-08 02:10:00,5.49515,5.49803,5.49439,5.49684,74000000.0
2008-10-08 02:15:00,5.4964,5.49738,5.49217,5.49374,70000000.0
2008-10-08 02:20:00,5.49423,5.49458,5.49147,5.49232,74000000.0
2008-10-08 02:25:00,5.49149,5.49158,5.48622,5.48706,59000000.0
2008-10-08 02:30:00,5.48461,5.48874,5.48454,5.48649,64000000.0
2008-10-08 02:35:00,5.48669,5.49015,5.48476,5.48819,71000000.0
2008-10-08 02:40:00,5.48829,5.4888,5.48584,5.48741,69000000.0
2008-10-08 02:45:00,5.48841,5.48841,5.48447,5.48743,69000000.0
2008-10-08 02:50:00,5.48818,5.48818,5.48301,5.48656,66000000.0
2008-10-08 02:55:00,5.48669,5.48765,5.48018,5.48075,65000000.0
2008-10-08 03:00:00,5.4816,5.4878,5.47988,5.48694,67000000.0
2008-10-08 03:05:00,5.48724,5.48825,5.47964,5.48392,68000000.0
2008-10-08 03:10:00,5.48389,5.48674,5.48307,5.48432,80000000.0
2008-10-08 03:15:00,5.48682,5.48758,5.48396,5.48639,50000000.0
2008-10-08 03:20:00,5.48571,5.48716,5.48229,5.48398,62000000.0
2008-10-08 03:25:00,5.48389,5.48611,5.4813,5.4851,71000000.0
2008-10-08 03:30:00,5.48517,5.49255,5.48414,5.49247,68000000.0
2008-10-08 03:35:00,5.4928,5.49419,5.48988,5.49323,60000000.0
2008-10-08 03:40:00,5.49406,5.49416,5.48808,5.48867,82000000.0
2008-10-08 03:45:00,5.48853,5.49289,5.48708,5.49115,53000000.0
2008-10-08 03:50:00,5.49025,5.49139,5.48654,5.48741,74000000.0
2008-10-08 03:55:00,5.48783,5.48783,5.48296,5.48296,63000000.0
2008-10-08 04:00:00,5.48427,5.48752,5.48427,5.48689,70000000.0
2008-10-08 04:05:00,5.4869,5.49006,5.48671,5.48825,66000000.0
2008-10-08 04:10:00,5.48929,5.48978,5.48546,5.48671,77000000.0
2008-10-08 04:15:00,5.48743,5.48895,5.48582,5.48823,57000000.0
2008-10-08 04:20:00,5.48849,5.48866,5.48686,5.48788,62000000.0
2008-10-08 04:25:00,5.48749,5.48889,5.48668,5.48752,53000000.0
2008-10-08 04:30:00,5.48802,5.48845,5.48412,5.48563,66000000.0
2008-10-08 04:35:00,5.4864,5.4864,5.48135,5.48485,64000000.0
2008-10-08 04:40:00,5.4856,5.48728,5.48408,5.48728,54000000.0
2008-10-08 04:45:00,5.4866,5.48914,5.48584,5.48785,63000000.0
2008-10-08 04:50:00,5.4878,5.48986,5.48562,5.48764,71000000.0
2008-10-08 04:55:00,5.48802,5.48855,5.48467,5.48623,65000000.0
2008-10-08 05:00:00,5.4877,5.4884,5.48497,5.48662,62000000.0
2008-10-08 05:05:00,5.48653,5.48787,5.48495,5.48667,72000000.0
2008-10-08 05:10:00,5.48789,5.48856,5.48634,5.48787,59000000.0
2008-10-08 05:15:00,5.48804,5.48849,5.48389,5.48448,67000000.0
2008-10-08 05:20:00,5.48505,5.48607,5.48325,5.48576,79000000.0
2008-10-08 05:25:00,5.48504,5.48627,5.48417,5.48553,66000000.0
2008-10-08 05:30:00,5.48547,5.48617,5.48449,5.48546,76000000.0
2008-10-08 05:35:00,5.48518,5.48565,5.48361,5.48472,78000000.0
2008-10-08 05:40:00,5.48448,5.48541,5.48165,5.48341,61000000.0
2008-10-08 05:45:00,5.48171,5.48434,5.48043,5.48333,77000000.0
2008-10-08 05:50:00,5.48341,5.48599,5.48221,5.48466,62000000.0
2008-10-08 05:55:00,5.48344,5.48549,5.47995,5.48261,70000000.0
2008-10-08 06:00:00,5.48082,5.48237,5.47375,5.47841,77000000.0
2008-10-08 06:05:00,5.47821,5.47868,5.46979,5.47248,81000000.0
2008-10-08 06:10:00,5.47281,5.47498,5.46999,5.47161,73000000.0
2008-10-08 06:15:00,5.47207,5.47341,5.46996,5.47183,69000000.0
2008-10-08 06:20:00,5.47163,5.47168,5.46583,5.46894,68000000.0
2008-10-08 06:25:00,5.46874,5.47067,5.46732,5.46979,71000000.0
2008-10-08 06:30:00,5.4702,5.47043,5.46401,5.46835,58000000.0
2008-10-08 06:35:00,5.469,5.46993,5.46606,5.46674,72000000.0
2008-10-08 06:40:00,5.46734,5.47852,5.46715,5.47815,71000000.0
2008-10-08 06:45:00,5.47822,5.48518,5.47506,5.4826,69000000.0
2008-10-08 06:50:00,5.48271,5.48271,5.47466,5.4768,56000000.0
2008-10-08 06:55:00,5.47746,5.47867,5.47239,5.47375,64000000.0
2008-10-08 07:00:00,5.47244,5.47784,5.47046,5.47588,58000000.0
2008-10-08 07:05:00,5.47666,5.48477,5.47627,5.48162,59000000.0
2008-10-08 07:10:00,5.48059,5.49311,5.47997,5.48102,82000000.0
2008-10-08 07:15:00,5.48203,5.48488,5.48017,5.48362,80000000.0
2008-10-08 07:20:00,5.48418,5.48748,5.48323,5.4844,76000000.0
2008-10-08 07:25:00,5.48534,5.48914,5.48459,5.4882,78000000.0
2008-10-08 07:30:00,5.48825,5.49282,5.48389,5.49113,61000000.0
2008-10-08 07:35:00,5.49228,5.50186,5.49089,5.49586,63000000.0
2008-10-08 07:40:00,5.49651,5.49901,5.49001,5.49214,55000000.0
2008-10-08 07:45:00,5.49275,5.4964,5.48938,5.4964,59000000.0
2008-10-08 07:50:00,5.49657,5.49704,5.49007,5.49152,67000000.0
2008-10-08 07:55:00,5.49277,5.49277,5.48263,5.49033,62000000.0
2008-10-08 08:00:00,5.49154,5.50179,5.49106,5.49381,65000000.0
2008-10-08 08:05:00,5.49467,5.50343,5.49467,5.50101,73000000.0
2008-10-08 08:10:00,5.50027,5.5019,5.49885,5.49958,58000000.0
2008-10-08 08:15:00,5.49946,5.49946,5.48969,5.49339,59000000.0
2008-10-08 08:20:00,5.49516,5.49516,5.48932,5.49056,64000000.0
2008-10-08 08:25:00,5.4909,5.49592,5.48909,5.49404,56000000.0
2008-10-08 08:30:00,5.49529,5.50244,5.49487,5.50076,62000000.0
2008-10-08 08:35:00,5.49975,5.50022,5.49294,5.4954,56000000.0
2008-10-08 08:40:00,5.49504,5.49699,5.48741,5.48742,58000000.0
2008-10-08 08:45:00,5.48787,5.49054,5.48486,5.48802,76000000.0
2008-10-08 08:50:00,5.48763,5.49196,5.487,5.48944,81000000.0
2008-10-08 08:55:00,5.49067,5.49954,5.49009,5.49717,70000000.0
2008-10-08 09:00:00,5.49696,5.49761,5.48376,5.4839,62000000.0
2008-10-08 09:05:00,5.4836,5.48384,5.46847,5.46932,66000000.0
2008-10-08 09:10:00,5.46953,5.46953,5.44814,5.45681,67000000.0
2008-10-08 09:15:00,5.45761,5.45924,5.44909,5.45506,72000000.0
2008-10-08 09:20:00,5.45794,5.46324,5.45697,5.46184,74000000.0
2008-10-08 09:25:00,5.4648,5.46586,5.45938,5.46363,68000000.0
2008-10-08 09:30:00,5.46421,5.46595,5.45962,5.46178,69000000.0
2008-10-08 09:35:00,5.46076,5.46421,5.45987,5.46152,85000000.0
2008-10-08 09:40:00,5.46134,5.46409,5.46007,5.46409,74000000.0
2008-10-08 09:45:00,5.46271,5.46698,5.4625,5.46551,76000000.0
2008-10-08 09:50:00,5.46684,5.46694,5.46369,5.46445,74000000.0
2008-10-08 09:55:00,5.46506,5.4763,5.46442,5.4763,68000000.0
2008-10-08 10:00:00,5.47638,5.47706,5.46804,5.47506,75000000.0
2008-10-08 10:05:00,5.47585,5.47589,5.46909,5.47071,50000000.0
2008-10-08 10:10:00,5.4716,5.47469,5.46671,5.4686,70000000.0
2008-10-08 10:15:00,5.46686,5.47087,5.46058,5.4643,74000000.0
2008-10-08 10:20:00,5.46584,5.47451,5.46391,5.47451,60000000.0
2008-10-08 10:25:00,5.47492,5.47582,5.47196,5.47213,60000000.0
2008-10-08 10:30:00,5.47416,5.48068,5.47087,5.48068,57000000.0
2008-10-08 10:35:00,5.48092,5.48492,5.47928,5.48011,72000000.0
2008-10-08 10:40:00,5.47811,5.47902,5.47603,5.47873,62000000.0
2008-10-08 10:45:00,5.47909,5.48,5.4721,5.4721,55000000.0
2008-10-08 10:50:00,5.47311,5.48205,5.47184,5.47869,72000000.0
2008-10-08 10:55:00,5.47751,5.47809,5.46742,5.46757,49000000.0
2008-10-08 11:00:00,5.46871,5.47356,5.46801,5.47069,61000000.0
2008-10-08 11:05:00,5.47042,5.47115,5.46362,5.47115,71000000.0
2008-10-08 11:10:00,5.47029,5.47514,5.46833,5.47248,67000000.0
2008-10-08 11:15:00,5.47383,5.47412,5.4632,5.46557,63000000.0
2008-10-08 11:20:00,5.46675,5.46722,5.458,5.458,76000000.0
2008-10-08 11:25:00,5.45646,5.45917,5.45297,5.45587,64000000.0
2008-10-08 11:30:00,5.45661,5.46464,5.4559,5.46464,74000000.0
2008-10-08 11:35:00,5.46492,5.47433,5.46492,5.46725,60000000.0
2008-10-08 11:40:00,5.46802,5.47786,5.46753,5.47291,64000000.0
2008-10-08 11:45:00,5.47196,5.47282,5.46957,5.4716,62000000.0
2008-10-08 11:50:00,5.47131,5.47349,5.4667,5.46985,68000000.0
2008-10-08 11:55:00,5.46948,5.47285,5.46867,5.47135,52000000.0
2008-10-08 12:00:00,5.47125,5.47933,5.46894,5.47783,63000000.0
2008-10-08 12:05:00,5.47764,5.4853,5.47684,5.4853,61000000.0
2008-10-08 12:10:00,5.48457,5.48566,5.47252,5.47252,63000000.0
2008-10-08 12:15:00,5.47188,5.47976,5.46966,5.47901,56000000.0
2008-10-08 12:20:00,5.47865,5.48185,5.47743,5.47941,70000000.0
2008-10-08 12:25:00,5.47924,5.48037,5.47333,5.47517,57000000.0
2008-10-08 12:30:00,5.47538,5.47992,5.4739,5.47462,61000000.0
2008-10-08 12:35:00,5.47424,5.47482,5.46977,5.4715,64000000.0
2008-10-08 12:40:00,5.47131,5.47578,5.46964,5.47445,70000000.0
2008-10-08 12:45:00,5.47583,5.47697,5.47355,5.47527,65000000.0
2008-10-08 12:50:00,5.47544,5.47616,5.47279,5.47581,66000000.0
2008-10-08 12:55:00,5.47542,5.47912,5.47422,5.47902,62000000.0
2008-10-08 13:00:00,5.47365,5.47863,5.45832,5.46189,81000000.0
2008-10-08 13:05:00,5.46244,5.46886,5.43691,5.44894,77000000.0
2008-10-08 13:10:00,5.45037,5.46398,5.44837,5.45931,79000000.0
2008-10-08 13:15:00,5.45937,5.46164,5.44654,5.44842,63000000.0
2008-10-08 13:20:00,5.44772,5.45567,5.43622,5.43676,78000000.0
2008-10-08 13:25:00,5.43598,5.44281,5.43278,5.43711,62000000.0
2008-10-08 13:30:00,5.43596,5.43966,5.43348,5.43507,55000000.0
2008-10-08 13:35:00,5.43521,5.43885,5.43227,5.43771,65000000.0
2008-10-08 13:40:00,5.43934,5.44747,5.43661,5.44478,55000000.0
2008-10-08 13:45:00,5.44407,5.45172,5.43533,5.44151,64000000.0
2008-10-08 13:50:00,5.44131,5.44668,5.43588,5.44061,58000000.0
2008-10-08 13:55:00,5.44004,5.44297,5.43318,5.43318,59000000.0
2008-10-08 14:00:00,5.43714,5.43843,5.43261,5.43843,72000000.0
2008-10-08 14:05:00,5.43672,5.4376,5.4311,5.43111,60000000.0
2008-10-08 14:10:00,5.42992,5.43234,5.41967,5.42344,56000000.0
2008-10-08 14:15:00,5.42306,5.43096,5.4181,5.42842,76000000.0
2008-10-08 14:20:00,5.42988,5.43551,5.42988,5.43202,52000000.0
2008-10-08 14:25:00,5.43376,5.45158,5.43372,5.45124,65000000.0
2008-10-08 14:30:00,5.45321,5.45416,5.44643,5.44886,60000000.0
2008-10-08 14:35:00,5.44897,5.45189,5.44589,5.45095,63000000.0
2008-10-08 14:40:00,5.45004,5.45153,5.44572,5.44843,77000000.0
2008-10-08 14:45:00,5.44759,5.45645,5.44601,5.45468,56000000.0
2008-10-08 14:50:00,5.4559,5.4607,5.45444,5.45738,60000000.0
2008-10-08 14:55:00,5.45656,5.4597,5.45358,5.45886,71000000.0
2008-10-08 15:00:00,5.45755,5.47145,5.44932,5.47145,76000000.0
2008-10-08 15:05:00,5.47232,5.47327,5.46204,5.46913,68000000.0
2008-10-08 15:10:00,5.46786,5.46896,5.46163,5.46288,61000000.0
2008-10-08 15:15:00,5.46293,5.47294,5.46285,5.46594,68000000.0
2008-10-08 15:20:00,5.46614,5.46972,5.46506,5.46727,59000000.0
2008-10-08 15:25:00,5.46818,5.47158,5.46683,5.46857,71000000.0
2008-10-08 15:30:00,5.46849,5.47148,5.45894,5.45894,68000000.0
2008-10-08 15:35:00,5.45863,5.4611,5.45314,5.45501,52000000.0
2008-10-08 15:40:00,5.45352,5.45878,5.44542,5.44542,62000000.0
2008-10-08 15:45:00,5.44448,5.45545,5.44276,5.44276,81000000.0
2008-10-08 15:50:00,5.44234,5.45033,5.43839,5.44983,75000000.0
2008-10-08 15:55:00,5.44818,5.45057,5.4422,5.44363,74000000.0
2008-10-08 16:00:00,5.44457,5.45049,5.44152,5.44599,61000000.0
2008-10-08 16:05:00,5.44513,5.45296,5.4446,5.44727,70000000.0
2008-10-08 16:10:00,5.45234,5.45234,5.44407,5.44415,64000000.0
2008-10-08 16:15:00,5.44232,5.44755,5.43964,5.44403,66000000.0
2008-10-08 16:20:00,5.44629,5.44981,5.43846,5.43932,65000000.0
2008-10-08 16:25:00,5.43832,5.44846,5.43832,5.44481,51000000.0
2008-10-08 16:30:00,5.44444,5.44652,5.43524,5.44215,53000000.0
2008-10-08 16:35:00,5.44441,5.45098,5.43757,5.45098,78000000.0
2008-10-08 16:40:00,5.45334,5.46202,5.44573,5.45902,86000000.0
2008-10-08 16:45:00,5.46051,5.46271,5.45215,5.45426,59000000.0
2008-10-08 16:50:00,5.45527,5.45941,5.45082,5.4515,66000000.0
2008-10-08 16:55:00,5.4522,5.45853,5.44967,5.45797,52000000.0
2008-10-08 17:00:00,5.45682,5.46065,5.45202,5.4562,62000000.0
2008-10-08 17:05:00,5.45591,5.45882,5.45027,5.45176,73000000.0
2008-10-08 17:10:00,5.4503,5.45584,5.45008,5.45267,57000000.0
2008-10-08 17:15:00,5.45371,5.45526,5.4468,5.44845,71000000.0
2008-10-08 17:20:00,5.4477,5.45027,5.44499,5.44806,55000000.0
2008-10-08 17:25:00,5.45047,5.45051,5.44559,5.44776,62000000.0
2008-10-08 17:30:00,5.44885,5.45382,5.44728,5.45136,63000000.0
2008-10-08 17:35:00,5.45175,5.4583,5.44995,5.45355,64000000.0
2008-10-08 17:40:00,5.45243,5.45286,5.44329,5.44402,76000000.0
2008-10-08 17:45:00,5.44489,5.44521,5.44121,5.44334,60000000.0
2008-10-08 17:50:00,5.44437,5.44588,5.44236,5.44454,86000000.0
2008-10-08 17:55:00,5.44597,5.44715,5.44274,5.44289,66000000.0
2008-10-08 18:00:00,5.44375,5.44555,5.44125,5.4439,72000000.0
2008-10-08 18:05:00,5.44414,5.45044,5.44279,5.44836,73000000.0
2008-10-08 18:10:00,5.44878,5.45039,5.4434,5.4436,58000000.0
2008-10-08 18:15:00,5.44375,5.44744,5.44275,5.44708,61000000.0
2008-10-08 18:20:00,5.44704,5.44857,5.4437,5.44537,63000000.0
2008-10-08 18:25:00,5.44649,5.44826,5.44348,5.44538,67000000.0
2008-10-08 18:30:00,5.44487,5.44688,5.43994,5.44216,65000000.0
2008-10-08 18:35:00,5.44249,5.44417,5.43827,5.43947,76000000.0
2008-10-08 18:40:00,5.43813,5.44334,5.43559,5.44325,67000000.0
2008-10-08 18:45:00,5.44272,5.44504,5.44023,5.44089,66000000.0
2008-10-08 18:50:00,5.43873,5.44716,5.43571,5.44606,63000000.0
2008-10-08 18:55:00,5.4474,5.45039,5.44598,5.45005,71000000.0
2008-10-08 19:00:00,5.44862,5.44862,5.43515,5.43732,70000000.0
2008-10-08 19:05:00,5.43927,5.44078,5.42827,5.42989,76000000.0
2008-10-08 19:10:00,5.42983,5.4333,5.42799,5.42971,68000000.0
2008-10-08 19:15:00,5.42952,5.43134,5.42515,5.42761,61000000.0
2008-10-08 19:20:00,5.42747,5.42915,5.42342,5.42601,72000000.0
2008-10-08 19:25:00,5.42563,5.42884,5.4242,5.42792,62000000.0
2008-10-08 19:30:00,5.42821,5.4335,5.42704,5.43183,66000000.0
2008-10-08 19:35:00,5.43151,5.43151,5.42329,5.42749,63000000.0
2008-10-08 19:40:00,5.42644,5.42796,5.42071,5.42232,70000000.0
2008-10-08 19:45:00,5.42213,5.43191,5.42165,5.42804,70000000.0
2008-10-08 19:50:00,5.42741,5.42917,5.42239,5.42239,71000000.0
2008-10-08 19:55:00,5.42121,5.42424,5.41883,5.42115,68000000.0
2008-10-08 20:00:00,5.42218,5.42604,5.41778,5.41835,67000000.0
2008-10-08 20:05:00,5.41735,5.4214,5.4133,5.41928,65000000.0
2008-10-08 20:10:00,5.41956,5.42426,5.41821,5.42285,66000000.0
2008-10-08 20:15:00,5.42162,5.42392,5.41712,5.4226,64000000.0
2008-10-08 20:20:00,5.42171,5.42286,5.41722,5.41936,65000000.0
2008-10-08 20:25:00,5.41903,5.42415,5.41839,5.42127,63000000.0
2008-10-08 20:30:00,5.42066,5.42447,5.41821,5.42146,59000000.0
2008-10-08 20:35:00,5.42537,5.42918,5.42235,5.4261,70000000.0
2008-10-08 20:40:00,5.42666,5.43652,5.42655,5.43558,89000000.0
2008-10-08 20:45:00,5.43588,5.43801,5.43248,5.43694,67000000.0
2008-10-08 20:50:00,5.43729,5.44332,5.43673,5.44218,62000000.0
2008-10-08 20:55:00,5.44247,5.445,5.44081,5.44319,65000000.0
2008-10-08 21:00:00,5.44219,5.44964,5.44219,5.44769,72000000.0
2008-10-08 21:05:00,5.44833,5.44884,5.44296,5.4435,66000000.0
2008-10-08 21:10:00,5.44393,5.44486,5.44174,5.44404,62000000.0
2008-10-08 21:15:00,5.4431,5.44616,5.44125,5.44167,68000000.0
2008-10-08 21:20:00,5.4415,5.44361,5.44042,5.44141,52000000.0
2008-10-08 21:25:00,5.44192,5.44355,5.44051,5.44213,58000000.0
2008-10-08 21:30:00,5.44344,5.44374,5.44134,5.44239,59000000.0
2008-10-08 21:35:00,5.44302,5.4435,5.43708,5.43894,88000000.0
2008-10-08 21:40:00,5.43878,5.44167,5.43789,5.43927,65000000.0
2008-10-08 21:45:00,5.43987,5.44164,5.43796,5.43922,62000000.0
2008-10-08 21:50:00,5.43734,5.44057,5.43734,5.43999,62000000.0
2008-10-08 21:55:00,5.44132,5.44726,5.4403,5.44722,72000000.0
2008-10-08 22:00:00,5.4471,5.45006,5.44632,5.44951,79000000.0
2008-10-08 22:05:00,5.44962,5.45106,5.44787,5.44868,67000000.0
2008-10-08 22:10:00,5.44861,5.45106,5.44724,5.44724,64000000.0
2008-10-08 22:15:00,5.44673,5.4485,5.44494,5.44663,69000000.0
2008-10-08 22:20:00,5.44635,5.449,5.44487,5.4487,69000000.0
2008-10-08 22:25:00,5.44834,5.44854,5.44577,5.44647,63000000.0
2008-10-08 22:30:00,5.44766,5.45007,5.446,5.44995,60000000.0
2008-10-08 22:35:00,5.44998,5.44999,5.4455,5.44662,56000000.0
2008-10-08 22:40:00,5.4458,5.44624,5.44424,5.44492,63000000.0
2008-10-08 22:45:00,5.4454,5.44736,5.44489,5.44579,68000000.0
2008-10-08 22:50:00,5.4463,5.44882,5.4445,5.44813,70000000.0
2008-10-08 22:55:00,5.44884,5.45223,5.44657,5.45141,64000000.0
2008-10-08 23:00:00,5.45006,5.45219,5.44848,5.45138,68000000.0
2008-10-08 23:05:00,5.45074,5.45494,5.45049,5.45408,60000000.0
2008-10-08 23:10:00,5.45506,5.45533,5.45225,5.45316,66000000.0
2008-10-08 23:15:00,5.45283,5.45803,5.45283,5.45759,65000000.0
2008-10-08 23:20:00,5.45854,5.46072,5.45663,5.45896,66000000.0
2008-10-08 23:25:00,5.45952,5.4607,5.45855,5.4595,64000000.0
2008-10-08 23:30:00,5.45945,5.45945,5.4538,5.45867,72000000.0
2008-10-08 23:35:00,5.45865,5.4606,5.45812,5.45956,62000000.0
2008-10-08 23:40:00,5.46017,5.46099,5.45824,5.45824,80000000.0
2008-10-08 23:45:00,5.45825,5.46108,5.45825,5.46042,76000000.0
2008-10-08 23:50:00,5.45989,5.46098,5.45818,5.45931,67000000.0
2008-10-08 23:55:00,5.45963,5.46057,5.4589,5.45966,76000000.0
2008-10-09 00:00:00,5.4592,5.45981,5.45681,5.45936,70000000.0
2008-10-09 00:05:00,5.45875,5.46002,5.45842,5.4595,62000000.0
2008-10-09 00:10:00,5.45837,5.45973,5.45689,5.4571,63000000.0
2008-10-09 00:15:00,5.45758,5.45923,5.45726,5.45903,65000000.0
2008-10-09 00:20:00,5.45927,5.46134,5.45924,5.45996,60000000.0
2008-10-09 00:25:00,5.46076,5.46249,5.45938,5.46233,66000000.0
2008-10-09 00:30:00,5.46313,5.4654,5.46163,5.46285,64000000.0
2008-10-09 00:35:00,5.46301,5.46506,5.46146,5.46407,80000000.0
2008-10-09 00:40:00,5.46493,5.46666,5.46252,5.46461,61000000.0
2008-10-09 00:45:00,5.46539,5.46539,5.46192,5.46234,63000000.0
2008-10-09 00:50:00,5.46192,5.46192,5.45902,5.4598,60000000.0
2008-10-09 00:55:00,5.46054,5.46197,5.45767,5.45896,66000000.0
2008-10-09 01:00:00,5.4589,5.46195,5.45833,5.46093,63000000.0
2008-10-09 01:05:00,5.46138,5.46169,5.45992,5.46053,70000000.0
2008-10-09 01:10:00,5.46057,5.46133,5.45895,5.45895,55000000.0
2008-10-09 01:15:00,5.45869,5.46294,5.45798,5.46251,63000000.0
2008-10-09 01:20:00,5.46299,5.46299,5.46064,5.46167,59000000.0
2008-10-09 01:25:00,5.46264,5.46623,5.46072,5.46413,70000000.0
2008-10-09 01:30:00,5.46599,5.46736,5.46342,5.46442,68000000.0
2008-10-09 01:35:00,5.46385,5.46566,5.46019,5.46073,71000000.0
2008-10-09 01:40:00,5.46006,5.46257,5.45913,5.4614,72000000.0
2008-10-09 01:45:00,5.46048,5.46078,5.45721,5.45748,68000000.0
2008-10-09 01:50:00,5.45879,5.46753,5.45862,5.46603,67000000.0
2008-10-09 01:55:00,5.46631,5.46971,5.46476,5.46873,61000000.0
2008-10-09 02:00:00,5.46795,5.46884,5.46621,5.46783,69000000.0
2008-10-09 02:05:00,5.46782,5.46987,5.46711,5.46757,73000000.0
2008-10-09 02:10:00,5.46877,5.47035,5.46448,5.4653,74000000.0
2008-10-09 02:15:00,5.46579,5.46811,5.46474,5.46578,70000000.0
2008-10-09 02:20:00,5.46606,5.4678,5.4629,5.4629,74000000.0
2008-10-09 02:25:00,5.46513,5.4656,5.46134,5.4618,59000000.0
2008-10-09 02:30:00,5.46206,5.46307,5.45735,5.45819,64000000.0
2008-10-09 02:35:00,5.45801,5.46474,5.45687,5.46345,71000000.0
2008-10-09 02:40:00,5.46285,5.46977,5.46219,5.46903,69000000.0
2008-10-09 02:45:00,5.46873,5.46971,5.46466,5.46633,69000000.0
2008-10-09 02:50:00,5.46607,5.47866,5.46355,5.47681,66000000.0
2008-10-09 02:55:00,5.4789,5.47956,5.47382,5.47407,65000000.0
2008-10-09 03:00:00,5.47591,5.47992,5.47453,5.47867,67000000.0
2008-10-09 03:05:00,5.47616,5.47962,5.47482,5.4765,68000000.0
2008-10-09 03:10:00,5.47547,5.4774,5.47051,5.47416,80000000.0
2008-10-09 03:15:00,5.47611,5.48064,5.47364,5.48037,50000000.0
2008-10-09 03:20:00,5.47956,5.48132,5.47902,5.47995,62000000.0
2008-10-09 03:25:00,5.48092,5.48133,5.47922,5.48022,71000000.0
2008-10-09 03:30:00,5.48039,5.48039,5.47565,5.47645,68000000.0
2008-10-09 03:35:00,5.47575,5.4773,5.47018,5.47445,60000000.0
2008-10-09 03:40:00,5.47419,5.47691,5.46688,5.46706,82000000.0
2008-10-09 03:45:00,5.46672,5.46776,5.46192,5.46247,53000000.0
2008-10-09 03:50:00,5.4617,5.46314,5.45318,5.45364,74000000.0
2008-10-09 03:55:00,5.45381,5.45899,5.45125,5.45509,63000000.0
2008-10-09 04:00:00,5.45729,5.46731,5.45696,5.46541,70000000.0
2008-10-09 04:05:00,5.46393,5.46393,5.45381,5.45581,66000000.0
2008-10-09 04:10:00,5.45667,5.46129,5.45533,5.46021,77000000.0
2008-10-09 04:15:00,5.45954,5.46457,5.45925,5.46342,57000000.0
2008-10-09 04:20:00,5.46329,5.46412,5.45724,5.45809,62000000.0
2008-10-09 04:25:00,5.45878,5.45936,5.4548,5.4548,53000000.0
2008-10-09 04:30:00,5.45551,5.45721,5.45326,5.45384,66000000.0
2008-10-09 04:35:00,5.45385,5.45436,5.44184,5.44287,64000000.0
2008-10-09 04:40:00,5.44206,5.44262,5.43595,5.43867,54000000.0
2008-10-09 04:45:00,5.43936,5.44229,5.43801,5.43973,63000000.0
2008-10-09 04:50:00,5.44053,5.44294,5.43945,5.44151,71000000.0
2008-10-09 04:55:00,5.4425,5.44711,5.44189,5.44509,65000000.0
2008-10-09 05:00:00,5.44496,5.44682,5.44327,5.44488,62000000.0
2008-10-09 05:05:00,5.4456,5.44731,5.44073,5.44073,72000000.0
2008-10-09 05:10:00,5.44142,5.44406,5.44019,5.44169,59000000.0
2008-10-09 05:15:00,5.44202,5.44277,5.43873,5.44008,67000000.0
2008-10-09 05:20:00,5.43948,5.44288,5.43943,5.44072,79000000.0
2008-10-09 05:25:00,5.44101,5.4416,5.43605,5.43819,66000000.0
2008-10-09 05:30:00,5.43801,5.44213,5.43801,5.44016,76000000.0
2008-10-09 05:35:00,5.43957,5.4424,5.43251,5.43352,78000000.0
2008-10-09 05:40:00,5.43284,5.4435,5.4324,5.44095,61000000.0
2008-10-09 05:45:00,5.44159,5.44159,5.4365,5.43733,77000000.0
2008-10-09 05:50:00,5.43728,5.44088,5.43728,5.43881,62000000.0
2008-10-09 05:55:00,5.44023,5.44735,5.43858,5.44155,70000000.0
2008-10-09 06:00:00,5.44081,5.44276,5.43649,5.43698,77000000.0
2008-10-09 06:05:00,5.43813,5.44381,5.4368,5.44182,81000000.0
2008-10-09 06:10:00,5.44178,5.44346,5.44086,5.44237,73000000.0
2008-10-09 06:15:00,5.44254,5.44598,5.44109,5.44192,69000000.0
2008-10-09 06:20:00,5.44176,5.44793,5.44147,5.4459,68000000.0
2008-10-09 06:25:00,5.44539,5.44919,5.44248,5.44437,71000000.0
2008-10-09 06:30:00,5.4449,5.44555,5.44175,5.44201,58000000.0
2008-10-09 06:35:00,5.44246,5.44457,5.44144,5.4426,72000000.0
2008-10-09 06:40:00,5.44232,5.44977,5.44232,5.44823,71000000.0
2008-10-09 06:45:00,5.44955,5.4496,5.44198,5.44215,69000000.0
2008-10-09 06:50:00,5.4425,5.44683,5.44203,5.44662,56000000.0
2008-10-09 06:55:00,5.44632,5.44988,5.44582,5.44631,64000000.0
2008-10-09 07:00:00,5.44755,5.44889,5.44521,5.44702,58000000.0
2008-10-09 07:05:00,5.4473,5.45175,5.4471,5.44966,59000000.0
2008-10-09 07:10:00,5.45054,5.45415,5.45042,5.45239,82000000.0
2008-10-09 07:15:00,5.45297,5.45317,5.44895,5.45123,80000000.0
2008-10-09 07:20:00,5.45139,5.45775,5.4513,5.45385,76000000.0
2008-10-09 07:25:00,5.45302,5.45645,5.45217,5.45395,78000000.0
2008-10-09 07:30:00,5.45264,5.45385,5.4488,5.45385,61000000.0
2008-10-09 07:35:00,5.4542,5.45566,5.452,5.45487,63000000.0
2008-10-09 07:40:00,5.45477,5.45477,5.44905,5.45133,55000000.0
2008-10-09 07:45:00,5.45135,5.45507,5.45036,5.45339,59000000.0
2008-10-09 07:50:00,5.45326,5.45397,5.4482,5.45007,67000000.0
2008-10-09 07:55:00,5.45047,5.45135,5.4473,5.44806,62000000.0
2008-10-09 08:00:00,5.44732,5.44858,5.44033,5.44106,65000000.0
2008-10-09 08:05:00,5.44084,5.44177,5.43524,5.43604,73000000.0
2008-10-09 08:10:00,5.43684,5.43869,5.43383,5.43858,58000000.0
2008-10-09 08:15:00,5.43914,5.44195,5.43675,5.43815,59000000.0
2008-10-09 08:20:00,5.43736,5.44087,5.43557,5.43805,64000000.0
2008-10-09 08:25:00,5.43753,5.44193,5.43565,5.4396,56000000.0
2008-10-09 08:30:00,5.43919,5.44233,5.4368,5.43804,62000000.0
2008-10-09 08:35:00,5.43623,5.43809,5.43194,5.43809,56000000.0
2008-10-09 08:40:00,5.43686,5.43686,5.43115,5.43332,58000000.0
2008-10-09 08:45:00,5.4344,5.44181,5.43224,5.43861,76000000.0
2008-10-09 08:50:00,5.43951,5.44102,5.43631,5.44077,81000000.0
2008-10-09 08:55:00,5.43982,5.44044,5.43051,5.43811,70000000.0
2008-10-09 09:00:00,5.43674,5.44236,5.43449,5.44208,62000000.0
2008-10-09 09:05:00,5.44106,5.44207,5.43742,5.44001,66000000.0
2008-10-09 09:10:00,5.44,5.44077,5.43426,5.43696,67000000.0
2008-10-09 09:15:00,5.43612,5.43872,5.43481,5.43663,72000000.0
2008-10-09 09:20:00,5.43668,5.43846,5.43382,5.43761,74000000.0
2008-10-09 09:25:00,5.43682,5.43718,5.43101,5.43343,68000000.0
2008-10-09 09:30:00,5.43311,5.4334,5.42727,5.4298,69000000.0
2008-10-09 09:35:00,5.4291,5.42923,5.42487,5.42801,85000000.0
2008-10-09 09:40:00,5.42725,5.43267,5.42456,5.43008,74000000.0
2008-10-09 09:45:00,5.43184,5.43412,5.42352,5.42539,76000000.0
2008-10-09 09:50:00,5.42712,5.42856,5.41957,5.42111,74000000.0
2008-10-09 09:55:00,5.42198,5.42521,5.41801,5.42106,68000000.0
2008-10-09 10:00:00,5.42289,5.42291,5.4147,5.42002,75000000.0
2008-10-09 10:05:00,5.42075,5.42424,5.41743,5.41987,50000000.0
2008-10-09 10:10:00,5.41884,5.41884,5.40804,5.41078,70000000.0
2008-10-09 10:15:00,5.41258,5.41394,5.40846,5.41181,74000000.0
2008-10-09 10:20:00,5.4115,5.4115,5.40141,5.4058,60000000.0
2008-10-09 10:25:00,5.40515,5.40642,5.40135,5.40614,60000000.0
2008-10-09 10:30:00,5.40554,5.40554,5.39947,5.404,57000000.0
2008-10-09 10:35:00,5.40471,5.40851,5.40339,5.40504,72000000.0
2008-10-09 10:40:00,5.4075,5.4122,5.4059,5.41195,62000000.0
2008-10-09 10:45:00,5.41158,5.41583,5.40963,5.41494,55000000.0
2008-10-09 10:50:00,5.41384,5.41616,5.41114,5.4117,72000000.0
2008-10-09 10:55:00,5.41184,5.4122,5.4058,5.40708,49000000.0
2008-10-09 11:00:00,5.40543,5.40733,5.40446,5.40665,61000000.0
2008-10-09 11:05:00,5.40739,5.4141,5.40659,5.41315,71000000.0
2008-10-09 11:10:00,5.41352,5.41401,5.40981,5.41251,67000000.0
2008-10-09 11:15:00,5.41104,5.41231,5.40813,5.4112,63000000.0
2008-10-09 11:20:00,5.40993,5.41987,5.40993,5.4186,76000000.0
2008-10-09 11:25:00,5.41975,5.42071,5.41359,5.41553,64000000.0
2008-10-09 11:30:00,5.41333,5.41646,5.41131,5.41605,74000000.0
2008-10-09 11:35:00,5.41579,5.41706,5.41041,5.41187,60000000.0
2008-10-09 11:40:00,5.41192,5.41674,5.41145,5.41511,64000000.0
2008-10-09 11:45:00,5.41637,5.41906,5.41594,5.41887,62000000.0
2008-10-09 11:50:00,5.41821,5.41844,5.41418,5.41677,68000000.0
2008-10-09 11:55:00,5.41479,5.4149,5.40683,5.40747,52000000.0
2008-10-09 12:00:00,5.40707,5.40882,5.40415,5.4083,63000000.0
2008-10-09 12:05:00,5.40756,5.41082,5.40549,5.40792,61000000.0
2008-10-09 12:10:00,5.4069,5.41136,5.40658,5.41136,63000000.0
2008-10-09 12:15:00,5.41112,5.41326,5.40853,5.40853,56000000.0
2008-10-09 12:20:00,5.40863,5.4175,5.40737,5.41583,70000000.0
2008-10-09 12:25:00,5.41644,5.42727,5.41481,5.42536,57000000.0
2008-10-09 12:30:00,5.42495,5.43044,5.42429,5.42758,61000000.0
2008-10-09 12:35:00,5.42836,5.43249,5.42698,5.42704,64000000.0
2008-10-09 12:40:00,5.428,5.43216,5.42721,5.42985,70000000.0
2008-10-09 12:45:00,5.42971,5.43454,5.42862,5.43387,65000000.0
2008-10-09 12:50:00,5.43371,5.44118,5.4335,5.43738,66000000.0
2008-10-09 12:55:00,5.43628,5.43866,5.43557,5.43559,62000000.0
2008-10-09 13:00:00,5.43318,5.43909,5.43318,5.43829,81000000.0
2008-10-09 13:05:00,5.43999,5.44365,5.43637,5.43767,77000000.0
2008-10-09 13:10:00,5.43873,5.44313,5.43707,5.44241,79000000.0
2008-10-09 13:15:00,5.44271,5.45017,5.44271,5.44867,63000000.0
2008-10-09 13:20:00,5.44847,5.44847,5.44155,5.44155,78000000.0
2008-10-09 13:25:00,5.44099,5.4423,5.43838,5.43889,62000000.0
2008-10-09 13:30:00,5.43802,5.43878,5.43303,5.43411,55000000.0
2008-10-09 13:35:00,5.43344,5.43391,5.42778,5.42966,65000000.0
2008-10-09 13:40:00,5.42843,5.43598,5.42835,5.43473,55000000.0
2008-10-09 13:45:00,5.43432,5.43685,5.43361,5.4355,64000000.0
2008-10-09 13:50:00,5.43522,5.44254,5.4345,5.44146,58000000.0
2008-10-09 13:55:00,5.44059,5.4415,5.43606,5.43687,59000000.0
2008-10-09 14:00:00,5.43923,5.44306,5.43677,5.44151,72000000.0
2008-10-09 14:05:00,5.44157,5.4458,5.43894,5.44008,60000000.0
2008-10-09 14:10:00,5.4401,5.44347,5.43535,5.44168,56000000.0
2008-10-09 14:15:00,5.44171,5.44171,5.43602,5.43649,76000000.0
2008-10-09 14:20:00,5.43642,5.43684,5.4298,5.43077,52000000.0
2008-10-09 14:25:00,5.4315,5.43896,5.43092,5.43677,65000000.0
2008-10-09 14:30:00,5.43596,5.43752,5.42731,5.42814,60000000.0
2008-10-09 14:35:00,5.42868,5.43314,5.42549,5.43154,63000000.0
2008-10-09 14:40:00,5.43261,5.43421,5.43044,5.43359,77000000.0
2008-10-09 14:45:00,5.43323,5.43323,5.43011,5.43208,56000000.0
2008-10-09 14:50:00,5.43223,5.43731,5.42825,5.43731,60000000.0
2008-10-09 14:55:00,5.4377,5.44472,5.43564,5.44362,71000000.0
2008-10-09 15:00:00,5.44346,5.44423,5.43679,5.43819,76000000.0
2008-10-09 15:05:00,5.43927,5.44026,5.43749,5.4386,68000000.0
2008-10-09 15:10:00,5.4402,5.44124,5.43674,5.43719,61000000.0
2008-10-09 15:15:00,5.43692,5.43923,5.43551,5.43923,68000000.0
2008-10-09 15:20:00,5.4395,5.4395,5.43431,5.43546,59000000.0
2008-10-09 15:25:00,5.43448,5.44647,5.4336,5.44513,71000000.0
2008-10-09 15:30:00,5.44334,5.44579,5.44027,5.44579,68000000.0
2008-10-09 15:35:00,5.44606,5.44928,5.4434,5.44733,52000000.0
2008-10-09 15:40:00,5.44596,5.44744,5.43812,5.43961,62000000.0
2008-10-09 15:45:00,5.44042,5.44121,5.43822,5.43885,81000000.0
2008-10-09 15:50:00,5.43974,5.44297,5.43915,5.44297,75000000.0
2008-10-09 15:55:00,5.44317,5.44942,5.44275,5.44781,74000000.0
2008-10-09 16:00:00,5.4486,5.45162,5.44783,5.44906,61000000.0
2008-10-09 16:05:00,5.44834,5.45028,5.44427,5.45028,70000000.0
2008-10-09 16:10:00,5.4506,5.45593,5.4493,5.4519,64000000.0
2008-10-09 16:15:00,5.45226,5.4556,5.44884,5.45174,66000000.0
2008-10-09 16:20:00,5.45003,5.45383,5.44832,5.45335,65000000.0
2008-10-09 16:25:00,5.45332,5.46085,5.45185,5.46043,51000000.0
2008-10-09 16:30:00,5.46037,5.46037,5.4541,5.45721,53000000.0
2008-10-09 16:35:00,5.45795,5.458,5.45154,5.45549,78000000.0
2008-10-09 16:40:00,5.45551,5.46156,5.45226,5.46156,86000000.0
2008-10-09 16:45:00,5.4609,5.46319,5.45681,5.46212,59000000.0
2008-10-09 16:50:00,5.46333,5.46637,5.45919,5.46069,66000000.0
2008-10-09 16:55:00,5.46047,5.4648,5.45603,5.45662,52000000.0
2008-10-09 17:00:00,5.45546,5.45939,5.45404,5.45739,62000000.0
2008-10-09 17:05:00,5.46074,5.46871,5.45676,5.46187,73000000.0
2008-10-09 17:10:00,5.46392,5.46464,5.45804,5.45836,57000000.0
2008-10-09 17:15:00,5.45824,5.46402,5.45638,5.46193,71000000.0
2008-10-09 17:20:00,5.46155,5.46288,5.45786,5.46202,55000000.0
2008-10-09 17:25:00,5.46179,5.46986,5.45993,5.46884,62000000.0
2008-10-09 17:30:00,5.46804,5.4694,5.46162,5.46271,63000000.0
2008-10-09 17:35:00,5.4611,5.46194,5.45569,5.45569,64000000.0
2008-10-09 17:40:00,5.45442,5.45717,5.45036,5.45213,76000000.0
2008-10-09 17:45:00,5.45115,5.45469,5.44957,5.45405,60000000.0
2008-10-09 17:50:00,5.45351,5.45581,5.45138,5.45373,86000000.0
2008-10-09 17:55:00,5.45493,5.45775,5.45331,5.4573,66000000.0
2008-10-09 18:00:00,5.45698,5.46242,5.4544,5.46242,72000000.0
2008-10-09 18:05:00,5.46342,5.46607,5.46074,5.4628,73000000.0
2008-10-09 18:10:00,5.46356,5.46701,5.46244,5.46304,58000000.0
2008-10-09 18:15:00,5.46291,5.46315,5.457,5.45774,61000000.0
2008-10-09 18:20:00,5.45629,5.4593,5.45263,5.45393,63000000.0
2008-10-09 18:25:00,5.45366,5.4586,5.4528,5.4553,67000000.0
2008-10-09 18:30:00,5.45495,5.45716,5.45164,5.45576,65000000.0
2008-10-09 18:35:00,5.45692,5.45692,5.4524,5.45432,76000000.0
2008-10-09 18:40:00,5.4549,5.45503,5.44738,5.44819,67000000.0
2008-10-09 18:45:00,5.44703,5.45292,5.44661,5.45057,66000000.0
2008-10-09 18:50:00,5.44856,5.45548,5.4474,5.45421,63000000.0
2008-10-09 18:55:00,5.45309,5.45915,5.45233,5.4569,71000000.0
2008-10-09 19:00:00,5.45622,5.46142,5.45468,5.45491,70000000.0
2008-10-09 19:05:00,5.45593,5.45608,5.45166,5.45474,76000000.0
2008-10-09 19:10:00,5.45374,5.4552,5.44782,5.44866,68000000.0
2008-10-09 19:15:00,5.44843,5.45017,5.44681,5.4495,61000000.0
2008-10-09 19:20:00,5.44826,5.44995,5.44543,5.44717,72000000.0
2008-10-09 19:25:00,5.44736,5.45118,5.44588,5.44634,62000000.0
2008-10-09 19:30:00,5.44648,5.44648,5.44138,5.44375,66000000.0
2008-10-09 19:35:00,5.44353,5.44738,5.44225,5.44559,63000000.0
2008-10-09 19:40:00,5.44468,5.44574,5.44181,5.44234,70000000.0
2008-10-09 19:45:00,5.44137,5.44233,5.43399,5.43745,70000000.0
2008-10-09 19:50:00,5.43794,5.43794,5.43327,5.436,71000000.0
2008-10-09 19:55:00,5.43495,5.43711,5.43149,5.43534,68000000.0
2008-10-09 20:00:00,5.43731,5.441,5.43173,5.43238,67000000.0
2008-10-09 20:05:00,5.43394,5.43806,5.43283,5.43355,65000000.0
2008-10-09 20:10:00,5.43186,5.43594,5.43101,5.43594,66000000.0
2008-10-09 20:15:00,5.43513,5.44043,5.43466,5.43824,64000000.0
2008-10-09 20:20:00,5.43919,5.44374,5.43869,5.44254,65000000.0
2008-10-09 20:25:00,5.44291,5.44291,5.43614,5.4389,63000000.0
2008-10-09 20:30:00,5.43776,5.44111,5.43657,5.44055,59000000.0
2008-10-09 20:35:00,5.44116,5.44125,5.43729,5.43875,70000000.0
2008-10-09 20:40:00,5.43819,5.44382,5.43742,5.44288,89000000.0
2008-10-09 20:45:00,5.44325,5.44358,5.44067,5.44162,67000000.0
2008-10-09 20:50:00,5.44038,5.44595,5.44,5.44394,62000000.0
2008-10-09 20:55:00,5.44266,5.44521,5.44094,5.44521,65000000.0
2008-10-09 21:00:00,5.44548,5.45364,5.44509,5.451,72000000.0
2008-10-09 21:05:00,5.45079,5.45272,5.44282,5.44479,66000000.0
2008-10-09 21:10:00,5.44423,5.45001,5.44348,5.44736,62000000.0
2008-10-09 21:15:00,5.44742,5.45395,5.44483,5.45384,68000000.0
2008-10-09 21:20:00,5.4543,5.45595,5.45254,5.45419,52000000.0
2008-10-09 21:25:00,5.45457,5.45763,5.45271,5.4567,58000000.0
2008-10-09 21:30:00,5.45643,5.46257,5.45573,5.46202,59000000.0
2008-10-09 21:35:00,5.46234,5.46234,5.45704,5.45812,88000000.0
2008-10-09 21:40:00,5.45819,5.46071,5.45454,5.45738,65000000.0
2008-10-09 21:45:00,5.45838,5.46497,5.45771,5.4643,62000000.0
2008-10-09 21:50:00,5.46642,5.46803,5.46303,5.4632,62000000.0
2008-10-09 21:55:00,5.46246,5.46338,5.45563,5.46324,72000000.0
2008-10-09 22:00:00,5.46518,5.46689,5.46305,5.46608,79000000.0
2008-10-09 22:05:00,5.4666,5.4685,5.4656,5.46633,67000000.0
2008-10-09 22:10:00,5.46568,5.46701,5.46397,5.46511,64000000.0
2008-10-09 22:15:00,5.46547,5.4693,5.46515,5.46672,69000000.0
2008-10-09 22:20:00,5.46675,5.4675,5.46275,5.46458,69000000.0
2008-10-09 22:25:00,5.46287,5.46378,5.46049,5.46338,63000000.0
2008-10-09 22:30:00,5.46312,5.46407,5.46064,5.46187,60000000.0
2008-10-09 22:35:00,5.46251,5.46418,5.46054,5.46241,56000000.0
2008-10-09 22:40:00,5.46311,5.46873,5.46264,5.46532,63000000.0
2008-10-09 22:45:00,5.46435,5.46809,5.46431,5.46674,68000000.0
2008-10-09 22:50:00,5.46729,5.47043,5.46662,5.46815,70000000.0
2008-10-09 22:55:00,5.46808,5.46827,5.46579,5.46744,64000000.0
2008-10-09 23:00:00,5.46757,5.47554,5.46652,5.47504,68000000.0
2008-10-09 23:05:00,5.47419,5.4754,5.47363,5.47424,60000000.0
2008-10-09 23:10:00,5.47282,5.47565,5.47165,5.47165,66000000.0
2008-10-09 23:15:00,5.47115,5.47272,5.46846,5.4718,65000000.0
2008-10-09 23:20:00,5.47218,5.47579,5.47205,5.47374,66000000.0
2008-10-09 23:25:00,5.47355,5.47393,5.47174,5.47308,64000000.0
2008-10-09 23:30:00,5.47185,5.47589,5.4683,5.47438,72000000.0
2008-10-09 23:35:00,5.4743,5.47497,5.46888,5.47344,62000000.0
2008-10-09 23:40:00,5.47325,5.47393,5.47129,5.47239,80000000.0
2008-10-09 23:45:00,5.47181,5.47395,5.47181,5.47286,76000000.0
2008-10-09 23:50:00,5.47271,5.47302,5.4683,5.4696,67000000.0
2008-10-09 23:55:00,5.46901,5.46984,5.46784,5.46875,76000000.0
2008-10-10 00:00:00,5.46928,5.47128,5.46794,5.46986,70000000.0
2008-10-10 00:05:00,5.46936,5.47258,5.46936,5.4713,62000000.0
2008-10-10 00:10:00,5.47026,5.47047,5.46875,5.46934,63000000.0
2008-10-10 00:15:00,5.46828,5.47119,5.46815,5.46868,65000000.0
2008-10-10 00:20:00,5.46994,5.46994,5.46621,5.46672,60000000.0
2008-10-10 00:25:00,5.46694,5.46694,5.46356,5.46645,66000000.0
2008-10-10 00:30:00,5.46633,5.46977,5.46584,5.46866,64000000.0
2008-10-10 00:35:00,5.46865,5.46984,5.46796,5.46838,80000000.0
2008-10-10 00:40:00,5.46913,5.47163,5.46788,5.46982,61000000.0
2008-10-10 00:45:00,5.47086,5.47397,5.47016,5.4725,63000000.0
2008-10-10 00:50:00,5.4716,5.47204,5.4673,5.46788,60000000.0
2008-10-10 00:55:00,5.46911,5.46966,5.46797,5.4686,66000000.0
2008-10-10 01:00:00,5.46827,5.46985,5.46791,5.46913,63000000.0
2008-10-10 01:05:00,5.4692,5.47015,5.46781,5.46781,70000000.0
2008-10-10 01:10:00,5.46766,5.46956,5.46719,5.46956,55000000.0
2008-10-10 01:15:00,5.46982,5.46982,5.46482,5.46627,63000000.0
2008-10-10 01:20:00,5.46512,5.46836,5.46512,5.46798,59000000.0
2008-10-10 01:25:00,5.46795,5.47551,5.46724,5.47486,70000000.0
2008-10-10 01:30:00,5.47608,5.48213,5.47529,5.47838,68000000.0
2008-10-10 01:35:00,5.47819,5.48141,5.47664,5.47921,71000000.0
2008-10-10 01:40:00,5.48055,5.48289,5.47866,5.47909,72000000.0
2008-10-10 01:45:00,5.47876,5.48365,5.47876,5.48287,68000000.0
2008-10-10 01:50:00,5.48322,5.48455,5.48265,5.48294,67000000.0
2008-10-10 01:55:00,5.48246,5.48497,5.48198,5.4834,61000000.0
2008-10-10 02:00:00,5.48311,5.48343,5.47896,5.47921,69000000.0
2008-10-10 02:05:00,5.47879,5.48134,5.47753,5.47753,73000000.0
2008-10-10 02:10:00,5.47767,5.48028,5.47453,5.4777,74000000.0
2008-10-10 02:15:00,5.47867,5.48284,5.47519,5.47934,70000000.0
2008-10-10 02:20:00,5.47985,5.48384,5.47914,5.48098,74000000.0
2008-10-10 02:25:00,5.48065,5.48343,5.4792,5.48264,59000000.0
2008-10-10 02:30:00,5.48128,5.48259,5.47757,5.47807,64000000.0
2008-10-10 02:35:00,5.47819,5.48217,5.47819,5.4792,71000000.0
2008-10-10 02:40:00,5.47808,5.47947,5.47535,5.47686,69000000.0
2008-10-10 02:45:00,5.47674,5.47863,5.47561,5.47787,69000000.0
2008-10-10 02:50:00,5.47899,5.48483,5.47787,5.48474,66000000.0
2008-10-10 02:55:00,5.48505,5.48517,5.48272,5.48291,65000000.0
2008-10-10 03:00:00,5.48362,5.48561,5.48362,5.48479,67000000.0
2008-10-10 03:05:00,5.484,5.485,5.47619,5.47693,68000000.0
2008-10-10 03:10:00,5.47645,5.47751,5.46736,5.46923,80000000.0
2008-10-10 03:15:00,5.46831,5.4687,5.45969,5.46521,50000000.0
2008-10-10 03:20:00,5.46528,5.47663,5.46506,5.47336,62000000.0
2008-10-10 03:25:00,5.47344,5.475,5.46804,5.47253,71000000.0
2008-10-10 03:30:00,5.47243,5.48157,5.47174,5.48129,68000000.0
2008-10-10 03:35:00,5.48158,5.48413,5.47996,5.48215,60000000.0
2008-10-10 03:40:00,5.48224,5.48458,5.48047,5.48233,82000000.0
2008-10-10 03:45:00,5.48239,5.48321,5.47494,5.47494,53000000.0
2008-10-10 03:50:00,5.47426,5.48194,5.47314,5.48117,74000000.0
2008-10-10 03:55:00,5.48078,5.48166,5.47639,5.48018,63000000.0
2008-10-10 04:00:00,5.48062,5.48062,5.47746,5.47852,70000000.0
2008-10-10 04:05:00,5.4774,5.47882,5.47622,5.47873,66000000.0
2008-10-10 04:10:00,5.47854,5.48186,5.47814,5.48115,77000000.0
2008-10-10 04:15:00,5.48027,5.48027,5.47757,5.47813,57000000.0
2008-10-10 04:20:00,5.47763,5.47793,5.4663,5.46884,62000000.0
2008-10-10 04:25:00,5.46983,5.47497,5.46983,5.47427,53000000.0
2008-10-10 04:30:00,5.47395,5.47477,5.47019,5.47091,66000000.0
2008-10-10 04:35:00,5.47038,5.47098,5.46784,5.47056,64000000.0
2008-10-10 04:40:00,5.47126,5.47659,5.47126,5.47377,54000000.0
2008-10-10 04:45:00,5.47383,5.47496,5.47238,5.47414,63000000.0
2008-10-10 04:50:00,5.47296,5.47874,5.47296,5.47299,71000000.0
2008-10-10 04:55:00,5.47347,5.47387,5.47125,5.4728,65000000.0
2008-10-10 05:00:00,5.47266,5.47519,5.47066,5.47481,62000000.0
2008-10-10 05:05:00,5.47571,5.47733,5.47509,5.47685,72000000.0
2008-10-10 05:10:00,5.47624,5.48506,5.47587,5.48345,59000000.0
2008-10-10 05:15:00,5.48187,5.48456,5.48005,5.48335,67000000.0
2008-10-10 05:20:00,5.48385,5.48417,5.47655,5.47869,79000000.0
2008-10-10 05:25:00,5.47991,5.48036,5.47738,5.47978,66000000.0
2008-10-10 05:30:00,5.47878,5.48019,5.47447,5.47832,76000000.0
2008-10-10 05:35:00,5.47836,5.48064,5.47836,5.47941,78000000.0
2008-10-10 05:40:00,5.47997,5.48286,5.47939,5.48202,61000000.0
2008-10-10 05:45:00,5.48217,5.48305,5.48127,5.48263,77000000.0
2008-10-10 05:50:00,5.48346,5.48346,5.47929,5.48251,62000000.0
2008-10-10 05:55:00,5.48237,5.48936,5.4805,5.48859,70000000.0
2008-10-10 06:00:00,5.48903,5.48986,5.487,5.48729,77000000.0
2008-10-10 06:05:00,5.48764,5.48814,5.48463,5.4873,81000000.0
2008-10-10 06:10:00,5.487,5.49122,5.48535,5.48926,73000000.0
2008-10-10 06:15:00,5.49078,5.50014,5.4904,5.49902,69000000.0
2008-10-10 06:20:00,5.49941,5.50047,5.4973,5.4986,68000000.0
2008-10-10 06:25:00,5.49876,5.50199,5.49812,5.50192,71000000.0
2008-10-10 06:30:00,5.50282,5.50351,5.49232,5.4936,58000000.0
2008-10-10 06:35:00,5.49303,5.49631,5.4916,5.49394,72000000.0
2008-10-10 06:40:00,5.49353,5.49779,5.49207,5.49721,71000000.0
2008-10-10 06:45:00,5.49779,5.50096,5.49675,5.50086,69000000.0
2008-10-10 06:50:00,5.50057,5.50461,5.49942,5.50349,56000000.0
2008-10-10 06:55:00,5.50321,5.50433,5.4955,5.4955,64000000.0
2008-10-10 07:00:00,5.49523,5.49674,5.48854,5.49044,58000000.0
2008-10-10 07:05:00,5.48955,5.49207,5.48831,5.49207,59000000.0
2008-10-10 07:10:00,5.49338,5.49755,5.49236,5.49553,82000000.0
2008-10-10 07:15:00,5.49582,5.49582,5.49121,5.49216,80000000.0
2008-10-10 07:20:00,5.49195,5.492,5.48369,5.48839,76000000.0
2008-10-10 07:25:00,5.48941,5.49173,5.48803,5.49173,78000000.0
2008-10-10 07:30:00,5.49168,5.49509,5.49019,5.49427,61000000.0
2008-10-10 07:35:00,5.49435,5.49944,5.49406,5.4954,63000000.0
2008-10-10 07:40:00,5.49491,5.49668,5.49042,5.49132,55000000.0
2008-10-10 07:45:00,5.49104,5.49368,5.48867,5.49339,59000000.0
2008-10-10 07:50:00,5.49487,5.5024,5.49409,5.50221,67000000.0
2008-10-10 07:55:00,5.50297,5.50338,5.49711,5.49794,62000000.0
2008-10-10 08:00:00,5.4982,5.49941,5.49585,5.49808,65000000.0
2008-10-10 08:05:00,5.49827,5.50098,5.49792,5.49863,73000000.0
2008-10-10 08:10:00,5.49781,5.49957,5.49498,5.49712,58000000.0
2008-10-10 08:15:00,5.49654,5.49828,5.49224,5.49689,59000000.0
2008-10-10 08:20:00,5.49775,5.50907,5.49699,5.50792,64000000.0
2008-10-10 08:25:00,5.50779,5.50827,5.49956,5.50182,56000000.0
2008-10-10 08:30:00,5.50107,5.50151,5.48409,5.48529,62000000.0
2008-10-10 08:35:00,5.48396,5.49112,5.48396,5.48751,56000000.0
2008-10-10 08:40:00,5.48744,5.48766,5.47829,5.48244,58000000.0
2008-10-10 08:45:00,5.48202,5.48461,5.47834,5.48068,76000000.0
2008-10-10 08:50:00,5.48021,5.48583,5.47585,5.47901,81000000.0
2008-10-10 08:55:00,5.47868,5.48994,5.47763,5.48808,70000000.0
2008-10-10 09:00:00,5.48758,5.49194,5.48052,5.48594,62000000.0
2008-10-10 09:05:00,5.48773,5.48773,5.47521,5.47848,66000000.0
2008-10-10 09:10:00,5.47742,5.47929,5.47647,5.47909,67000000.0
2008-10-10 09:15:00,5.47876,5.48023,5.47426,5.47805,72000000.0
2008-10-10 09:20:00,5.47734,5.47973,5.47514,5.47624,74000000.0
2008-10-10 09:25:00,5.4751,5.47909,5.47377,5.47496,68000000.0
2008-10-10 09:30:00,5.47163,5.47239,5.4502,5.46052,69000000.0
2008-10-10 09:35:00,5.46148,5.46219,5.45461,5.45762,85000000.0
2008-10-10 09:40:00,5.45877,5.46115,5.45332,5.45962,74000000.0
2008-10-10 09:45:00,5.45951,5.46261,5.45474,5.46261,76000000.0
2008-10-10 09:50:00,5.46224,5.46868,5.46078,5.46467,74000000.0
2008-10-10 09:55:00,5.4634,5.46705,5.46096,5.46444,68000000.0
2008-10-10 10:00:00,5.4654,5.47722,5.46288,5.46623,75000000.0
2008-10-10 10:05:00,5.46496,5.47485,5.45949,5.46904,50000000.0
2008-10-10 10:10:00,5.46858,5.47124,5.46341,5.46648,70000000.0
2008-10-10 10:15:00,5.46599,5.46717,5.46045,5.46531,74000000.0
2008-10-10 10:20:00,5.46542,5.46811,5.46323,5.46771,60000000.0
2008-10-10 10:25:00,5.46857,5.47951,5.46663,5.47662,60000000.0
2008-10-10 10:30:00,5.47668,5.47682,5.47047,5.4724,57000000.0
2008-10-10 10:35:00,5.47171,5.47334,5.46711,5.46907,72000000.0
2008-10-10 10:40:00,5.46665,5.46975,5.45598,5.45859,62000000.0
2008-10-10 10:45:00,5.45856,5.46615,5.45763,5.46615,55000000.0
2008-10-10 10:50:00,5.46658,5.46716,5.46306,5.46306,72000000.0
2008-10-10 10:55:00,5.46347,5.46517,5.46006,5.46517,49000000.0
2008-10-10 11:00:00,5.46511,5.46724,5.46285,5.46342,61000000.0
2008-10-10 11:05:00,5.46422,5.46821,5.46333,5.46659,71000000.0
2008-10-10 11:10:00,5.46766,5.47364,5.46653,5.47288,67000000.0
2008-10-10 11:15:00,5.47294,5.47891,5.47029,5.47681,63000000.0
2008-10-10 11:20:00,5.47617,5.47778,5.47037,5.47159,76000000.0
2008-10-10 11:25:00,5.47208,5.47311,5.46989,5.47222,64000000.0
2008-10-10 11:30:00,5.47281,5.4747,5.47113,5.47348,74000000.0
2008-10-10 11:35:00,5.47467,5.47764,5.47338,5.47642,60000000.0
2008-10-10 11:40:00,5.47751,5.48222,5.47466,5.48136,64000000.0
2008-10-10 11:45:00,5.48274,5.48538,5.47968,5.48538,62000000.0
2008-10-10 11:50:00,5.48636,5.48873,5.4829,5.48393,68000000.0
2008-10-10 11:55:00,5.48524,5.48594,5.48285,5.48379,52000000.0
2008-10-10 12:00:00,5.48264,5.48279,5.47791,5.47899,63000000.0
2008-10-10 12:05:00,5.4783,5.48566,5.47795,5.48327,61000000.0
2008-10-10 12:10:00,5.4848,5.48597,5.48101,5.48141,63000000.0
2008-10-10 12:15:00,5.48189,5.48479,5.47738,5.48376,56000000.0
2008-10-10 12:20:00,5.48529,5.48639,5.48387,5.4852,70000000.0
2008-10-10 12:25:00,5.4855,5.49062,5.48417,5.49062,57000000.0
2008-10-10 12:30:00,5.49289,5.49889,5.4906,5.49675,61000000.0
2008-10-10 12:35:00,5.49641,5.49757,5.49004,5.49294,64000000.0
2008-10-10 12:40:00,5.49255,5.4982,5.49255,5.4965,70000000.0
2008-10-10 12:45:00,5.49589,5.49634,5.49322,5.49366,65000000.0
2008-10-10 12:50:00,5.49457,5.49525,5.49014,5.49182,66000000.0
2008-10-10 12:55:00,5.49157,5.49702,5.49139,5.4933,62000000.0
2008-10-10 13:00:00,5.49294,5.49354,5.48935,5.49043,81000000.0
2008-10-10 13:05:00,5.49048,5.49048,5.4854,5.48607,77000000.0
2008-10-10 13:10:00,5.48355,5.48766,5.48005,5.48765,79000000.0
2008-10-10 13:15:00,5.48724,5.49027,5.48679,5.48756,63000000.0
2008-10-10 13:20:00,5.4872,5.48926,5.48279,5.48868,78000000.0
2008-10-10 13:25:00,5.48833,5.49142,5.48689,5.48884,62000000.0
2008-10-10 13:30:00,5.48868,5.48868,5.48382,5.48746,55000000.0
2008-10-10 13:35:00,5.48721,5.48861,5.48534,5.48758,65000000.0
2008-10-10 13:40:00,5.48768,5.49145,5.48645,5.48919,55000000.0
2008-10-10 13:45:00,5.48933,5.49377,5.48933,5.49205,64000000.0
2008-10-10 13:50:00,5.49221,5.49449,5.4893,5.48987,58000000.0
2008-10-10 13:55:00,5.48862,5.49197,5.48725,5.48983,59000000.0
2008-10-10 14:00:00,5.49032,5.49264,5.48497,5.48606,72000000.0
2008-10-10 14:05:00,5.48648,5.48719,5.47842,5.47842,60000000.0
2008-10-10 14:10:00,5.47931,5.48202,5.47622,5.47946,56000000.0
2008-10-10 14:15:00,5.48031,5.48222,5.4756,5.47992,76000000.0
2008-10-10 14:20:00,5.4797,5.48209,5.47528,5.47644,52000000.0
2008-10-10 14:25:00,5.47762,5.48165,5.47561,5.47798,65000000.0
2008-10-10 14:30:00,5.47879,5.48171,5.4777,5.47948,60000000.0
2008-10-10 14:35:00,5.48092,5.48874,5.47967,5.48625,63000000.0
2008-10-10 14:40:00,5.48726,5.49273,5.4858,5.49134,77000000.0
2008-10-10 14:45:00,5.49118,5.49809,5.49003,5.49759,56000000.0
2008-10-10 14:50:00,5.49808,5.50465,5.49353,5.50281,60000000.0
2008-10-10 14:55:00,5.50131,5.50388,5.49568,5.50258,71000000.0
2008-10-10 15:00:00,5.50347,5.50953,5.50025,5.50449,76000000.0
2008-10-10 15:05:00,5.5041,5.50488,5.49755,5.50243,68000000.0
2008-10-10 15:10:00,5.50243,5.50525,5.49853,5.49853,61000000.0
2008-10-10 15:15:00,5.49887,5.49923,5.49321,5.49613,68000000.0
2008-10-10 15:20:00,5.49651,5.49804,5.49437,5.49499,59000000.0
2008-10-10 15:25:00,5.49435,5.4975,5.49175,5.4975,71000000.0
2008-10-10 15:30:00,5.49871,5.49962,5.48892,5.49122,68000000.0
2008-10-10 15:35:00,5.49155,5.49958,5.48819,5.49394,52000000.0
2008-10-10 15:40:00,5.49216,5.49317,5.48903,5.48973,62000000.0
2008-10-10 15:45:00,5.48999,5.4926,5.48647,5.49145,81000000.0
2008-10-10 15:50:00,5.49173,5.49499,5.48799,5.48908,75000000.0
2008-10-10 15:55:00,5.48982,5.49167,5.4842,5.48779,74000000.0
2008-10-10 16:00:00,5.48748,5.48894,5.48471,5.48771,61000000.0
2008-10-10 16:05:00,5.48634,5.48819,5.47994,5.48305,70000000.0
2008-10-10 16:10:00,5.48686,5.48686,5.46726,5.46886,64000000.0
2008-10-10 16:15:00,5.47006,5.48713,5.46878,5.48505,66000000.0
2008-10-10 16:20:00,5.48398,5.4842,5.47015,5.47629,65000000.0
2008-10-10 16:25:00,5.47328,5.4891,5.46978,5.48769,51000000.0
2008-10-10 16:30:00,5.48878,5.49268,5.48202,5.49024,53000000.0
2008-10-10 16:35:00,5.49077,5.49119,5.4782,5.48849,78000000.0
2008-10-10 16:40:00,5.48985,5.50912,5.48333,5.50425,86000000.0
2008-10-10 16:45:00,5.50375,5.50609,5.49914,5.49914,59000000.0
2008-10-10 16:50:00,5.49872,5.50768,5.49753,5.49932,66000000.0
2008-10-10 16:55:00,5.49843,5.51322,5.49827,5.51207,52000000.0
2008-10-10 17:00:00,5.51141,5.51275,5.49536,5.51275,62000000.0
2008-10-10 17:05:00,5.51173,5.51544,5.4955,5.51544,73000000.0
2008-10-10 17:10:00,5.51387,5.52714,5.51311,5.52422,57000000.0
2008-10-10 17:15:00,5.52296,5.52745,5.49625,5.52561,71000000.0
2008-10-10 17:20:00,5.52288,5.52658,5.5081,5.52176,55000000.0
2008-10-10 17:25:00,5.52229,5.52333,5.51447,5.52299,62000000.0
2008-10-10 17:30:00,5.52417,5.52843,5.52284,5.52636,63000000.0
2008-10-10 17:35:00,5.52783,5.52874,5.52304,5.52304,64000000.0
2008-10-10 17:40:00,5.52338,5.52377,5.51698,5.52195,76000000.0
2008-10-10 17:45:00,5.52317,5.52734,5.52228,5.52654,60000000.0
2008-10-10 17:50:00,5.52538,5.53295,5.52525,5.53138,86000000.0
2008-10-10 17:55:00,5.53258,5.53321,5.52606,5.52796,66000000.0
2008-10-10 18:00:00,5.52555,5.52831,5.52281,5.52514,72000000.0
2008-10-10 18:05:00,5.52406,5.52743,5.52225,5.52613,73000000.0
2008-10-10 18:10:00,5.52689,5.52711,5.5205,5.52587,58000000.0
2008-10-10 18:15:00,5.52542,5.52762,5.52411,5.52762,61000000.0
2008-10-10 18:20:00,5.5275,5.52795,5.51713,5.52021,63000000.0
2008-10-10 18:25:00,5.51945,5.52145,5.51629,5.52033,67000000.0
2008-10-10 18:30:00,5.52237,5.52555,5.52113,5.52397,65000000.0
2008-10-10 18:35:00,5.52421,5.53012,5.52421,5.52856,76000000.0
2008-10-10 18:40:00,5.52842,5.52973,5.52452,5.52624,67000000.0
2008-10-10 18:45:00,5.52665,5.52716,5.52318,5.52435,66000000.0
2008-10-10 18:50:00,5.52577,5.53212,5.52451,5.52947,63000000.0
2008-10-10 18:55:00,5.53069,5.53331,5.53033,5.53198,71000000.0
2008-10-10 19:00:00,5.53083,5.53337,5.52844,5.52972,70000000.0
2008-10-10 19:05:00,5.53113,5.53366,5.52936,5.53019,76000000.0
2008-10-10 19:10:00,5.52975,5.53439,5.52879,5.53323,68000000.0
2008-10-10 19:15:00,5.5339,5.53856,5.53296,5.53787,61000000.0
2008-10-10 19:20:00,5.53812,5.54274,5.53615,5.54274,72000000.0
2008-10-10 19:25:00,5.54546,5.55013,5.54379,5.54526,62000000.0
2008-10-10 19:30:00,5.54512,5.55496,5.54491,5.55391,66000000.0
2008-10-10 19:35:00,5.55399,5.56043,5.55311,5.55989,63000000.0
2008-10-10 19:40:00,5.56068,5.572,5.56019,5.57041,70000000.0
2008-10-10 19:45:00,5.57272,5.57526,5.57087,5.57436,70000000.0
2008-10-10 19:50:00,5.57505,5.57505,5.57029,5.57257,71000000.0
2008-10-10 19:55:00,5.5732,5.57429,5.56603,5.5673,68000000.0
2008-10-10 20:00:00,5.56596,5.57367,5.56596,5.57112,67000000.0
2008-10-10 20:05:00,5.57054,5.57141,5.56316,5.56431,65000000.0
2008-10-10 20:10:00,5.56442,5.56612,5.56069,5.5637,66000000.0
2008-10-10 20:15:00,5.56449,5.56995,5.56094,5.56995,64000000.0
2008-10-10 20:20:00,5.57082,5.57297,5.56924,5.57062,65000000.0
2008-10-10 20:25:00,5.5714,5.60333,5.57105,5.59598,63000000.0
2008-10-10 20:30:00,5.59629,5.59629,5.58756,5.58925,59000000.0
2008-10-10 20:35:00,5.59182,5.60532,5.59098,5.60277,70000000.0
2008-10-10 20:40:00,5.60125,5.61065,5.5944,5.60817,89000000.0
2008-10-10 20:45:00,5.60875,5.61322,5.59505,5.59778,67000000.0
2008-10-10 20:50:00,5.59677,5.59677,5.59264,5.59372,62000000.0
2008-10-10 20:55:00,5.5949,5.59761,5.58909,5.59396,65000000.0
2008-10-10 21:00:00,5.59525,5.59694,5.58365,5.58427,72000000.0
2008-10-10 21:05:00,5.58461,5.59133,5.58426,5.58499,66000000.0
2008-10-10 21:10:00,5.58418,5.58598,5.56399,5.57093,62000000.0
2008-10-10 21:15:00,5.57193,5.57447,5.56703,5.56999,68000000.0
2008-10-10 21:20:00,5.56958,5.57167,5.56256,5.56518,52000000.0
2008-10-10 21:25:00,5.56263,5.56263,5.54947,5.55062,58000000.0
2008-10-10 21:30:00,5.55147,5.55459,5.5441,5.54431,59000000.0
2008-10-10 21:35:00,5.54307,5.54473,5.53247,5.54188,88000000.0
2008-10-10 21:40:00,5.54319,5.55751,5.54217,5.54361,65000000.0
2008-10-10 21:45:00,5.5445,5.5495,5.5445,5.54685,62000000.0
2008-10-10 21:50:00,5.5486,5.55479,5.54686,5.55479,62000000.0
2008-10-10 21:55:00,5.55688,5.56153,5.55124,5.55124,72000000.0
2008-10-10 22:00:00,5.5509,5.55467,5.54994,5.5538,79000000.0
2008-10-10 22:05:00,5.55542,5.55743,5.55304,5.55594,67000000.0
2008-10-10 22:10:00,5.55308,5.5604,5.55308,5.55888,64000000.0
2008-10-10 22:15:00,5.56021,5.56064,5.55677,5.55786,69000000.0
2008-10-10 22:20:00,5.55779,5.55887,5.55301,5.5536,69000000.0
2008-10-10 22:25:00,5.55598,5.55668,5.55152,5.55353,63000000.0
2008-10-10 22:30:00,5.55485,5.55582,5.55064,5.55266,60000000.0
2008-10-10 22:35:00,5.55377,5.55544,5.55247,5.55475,56000000.0
2008-10-10 22:40:00,5.55489,5.55693,5.55215,5.55459,63000000.0
2008-10-10 22:45:00,5.55232,5.55687,5.55232,5.55595,68000000.0
2008-10-10 22:50:00,5.55552,5.55754,5.55446,5.55446,70000000.0
2008-10-10 22:55:00,5.55501,5.55626,5.54635,5.54888,64000000.0
2008-10-13 02:00:00,5.47296,5.47302,5.47133,5.47178,61000000.0
2008-10-13 02:05:00,5.47056,5.47189,5.46825,5.46997,67000000.0
2008-10-13 02:10:00,5.47065,5.47126,5.46945,5.47025,68000000.0
2008-10-13 02:15:00,5.47066,5.47316,5.46963,5.47236,72000000.0
2008-10-13 02:20:00,5.47316,5.47381,5.46927,5.47004,71000000.0
2008-10-13 02:25:00,5.47048,5.47245,5.47014,5.47182,68000000.0
2008-10-13 02:30:00,5.47202,5.47305,5.47052,5.47305,70000000.0
2008-10-13 02:35:00,5.47462,5.47608,5.47284,5.47606,59000000.0
2008-10-13 02:40:00,5.47626,5.48032,5.47448,5.48032,63000000.0
2008-10-13 02:45:00,5.48041,5.48316,5.47886,5.48203,55000000.0
2008-10-13 02:50:00,5.48218,5.4848,5.48159,5.48308,70000000.0
2008-10-13 02:55:00,5.48399,5.48399,5.48174,5.48369,63000000.0
2008-10-13 03:00:00,5.48477,5.48558,5.47954,5.48153,66000000.0
2008-10-13 03:05:00,5.47998,5.48231,5.4785,5.4822,60000000.0
2008-10-13 03:10:00,5.48285,5.48625,5.48269,5.4862,63000000.0
2008-10-13 03:15:00,5.48575,5.49161,5.48537,5.49025,61000000.0
2008-10-13 03:20:00,5.48944,5.48958,5.48463,5.486,80000000.0
2008-10-13 03:25:00,5.48461,5.48955,5.48427,5.48955,64000000.0
2008-10-13 03:30:00,5.48974,5.49013,5.48559,5.48644,66000000.0
2008-10-13 03:35:00,5.48642,5.48642,5.47978,5.48127,60000000.0
2008-10-13 03:40:00,5.48178,5.48343,5.48033,5.48243,65000000.0
2008-10-13 03:45:00,5.48355,5.48642,5.48281,5.48443,63000000.0
2008-10-13 03:50:00,5.48515,5.48515,5.48283,5.4835,62000000.0
2008-10-13 03:55:00,5.48394,5.48685,5.48315,5.48685,70000000.0
2008-10-13 04:00:00,5.48623,5.4914,5.48574,5.489,76000000.0
2008-10-13 04:05:00,5.48879,5.49212,5.48841,5.49212,67000000.0
2008-10-13 04:10:00,5.49195,5.49926,5.4913,5.49584,76000000.0
2008-10-13 04:15:00,5.49614,5.49761,5.48918,5.48918,80000000.0
2008-10-13 04:20:00,5.48925,5.4943,5.48812,5.49234,62000000.0
2008-10-13 04:25:00,5.49336,5.49365,5.49005,5.49281,72000000.0
2008-10-13 04:30:00,5.49241,5.49459,5.49059,5.49451,64000000.0
2008-10-13 04:35:00,5.49586,5.50136,5.49429,5.4984,66000000.0
2008-10-13 04:40:00,5.498,5.50062,5.49706,5.49947,65000000.0
2008-10-13 04:45:00,5.50128,5.5179,5.50114,5.5179,66000000.0
2008-10-13 04:50:00,5.51795,5.52906,5.51452,5.52906,60000000.0
2008-10-13 04:55:00,5.52965,5.53038,5.52232,5.52384,68000000.0
2008-10-13 05:00:00,5.52333,5.52435,5.51515,5.51617,64000000.0
2008-10-13 05:05:00,5.51721,5.52033,5.50802,5.50932,70000000.0
2008-10-13 05:10:00,5.50941,5.51667,5.50917,5.51609,68000000.0
2008-10-13 05:15:00,5.51645,5.52069,5.51547,5.51812,63000000.0
2008-10-13 05:20:00,5.51715,5.52326,5.51698,5.52255,56000000.0
2008-10-13 05:25:00,5.52347,5.52386,5.5199,5.52084,60000000.0
2008-10-13 05:30:00,5.5194,5.5194,5.51092,5.51245,63000000.0
2008-10-13 05:35:00,5.51254,5.51632,5.5106,5.51499,69000000.0
2008-10-13 05:40:00,5.51352,5.5151,5.5104,5.51083,69000000.0
2008-10-13 05:45:00,5.51018,5.51125,5.50798,5.50958,64000000.0
2008-10-13 05:50:00,5.50946,5.51205,5.50754,5.50858,67000000.0
2008-10-13 05:55:00,5.50805,5.50894,5.50017,5.50036,79000000.0
2008-10-13 06:00:00,5.49879,5.50434,5.49859,5.50395,72000000.0
2008-10-13 06:05:00,5.50482,5.50605,5.50165,5.50206,62000000.0
2008-10-13 06:10:00,5.50131,5.5033,5.49988,5.5033,62000000.0
2008-10-13 06:15:00,5.50423,5.51246,5.50346,5.51,65000000.0
2008-10-13 06:20:00,5.50977,5.51405,5.50911,5.51394,88000000.0
2008-10-13 06:25:00,5.51426,5.51489,5.50904,5.51005,59000000.0
2008-10-13 06:30:00,5.50999,5.51062,5.5057,5.51062,58000000.0
2008-10-13 06:35:00,5.51196,5.51211,5.50573,5.50635,52000000.0
2008-10-13 06:40:00,5.50673,5.50742,5.50319,5.5041,68000000.0
2008-10-13 06:45:00,5.50411,5.50441,5.50156,5.50434,62000000.0
2008-10-13 06:50:00,5.50448,5.50512,5.4991,5.50067,66000000.0
2008-10-13 06:55:00,5.50095,5.50496,5.49852,5.50428,72000000.0
2008-10-13 07:00:00,5.50313,5.50507,5.50043,5.50119,65000000.0
2008-10-13 07:05:00,5.50106,5.50339,5.50059,5.50275,62000000.0
2008-10-13 07:10:00,5.50515,5.51336,5.50383,5.51161,67000000.0
2008-10-13 07:15:00,5.51251,5.52454,5.51195,5.52067,89000000.0
2008-10-13 07:20:00,5.51878,5.51987,5.50642,5.50879,70000000.0
2008-10-13 07:25:00,5.50802,5.50811,5.50318,5.50504,59000000.0
2008-10-13 07:30:00,5.50658,5.5067,5.49969,5.49969,63000000.0
2008-10-13 07:35:00,5.49931,5.50093,5.49214,5.49397,65000000.0
2008-10-13 07:40:00,5.49405,5.49491,5.48717,5.48786,64000000.0
2008-10-13 07:45:00,5.48921,5.4937,5.48874,5.49215,66000000.0
2008-10-13 07:50:00,5.49178,5.49191,5.4865,5.48813,65000000.0
2008-10-13 07:55:00,5.48752,5.4919,5.48671,5.49016,67000000.0
2008-10-13 08:00:00,5.4897,5.49081,5.47557,5.47585,68000000.0
2008-10-13 08:05:00,5.4752,5.47537,5.47297,5.47384,71000000.0
2008-10-13 08:10:00,5.47282,5.47359,5.45811,5.46148,70000000.0
2008-10-13 08:15:00,5.46362,5.46604,5.46049,5.46363,70000000.0
2008-10-13 08:20:00,5.46262,5.46753,5.45632,5.46389,63000000.0
2008-10-13 08:25:00,5.46095,5.46194,5.4538,5.45942,66000000.0
2008-10-13 08:30:00,5.45806,5.45859,5.45286,5.45651,62000000.0
2008-10-13 08:35:00,5.45641,5.45807,5.44481,5.44918,72000000.0
2008-10-13 08:40:00,5.45021,5.45719,5.44919,5.45037,61000000.0
2008-10-13 08:45:00,5.44958,5.45137,5.44402,5.44692,68000000.0
2008-10-13 08:50:00,5.44668,5.45736,5.44572,5.45586,76000000.0
2008-10-13 08:55:00,5.45638,5.45896,5.45123,5.45274,70000000.0
2008-10-13 09:00:00,5.45057,5.45903,5.44995,5.4583,71000000.0
2008-10-13 09:05:00,5.45717,5.46619,5.45566,5.46437,63000000.0
2008-10-13 09:10:00,5.46397,5.46464,5.46096,5.46413,66000000.0
2008-10-13 09:15:00,5.46368,5.46925,5.46262,5.4648,67000000.0
2008-10-13 09:20:00,5.466,5.46681,5.45972,5.46045,76000000.0
2008-10-13 09:25:00,5.46047,5.46213,5.45745,5.45888,65000000.0
2008-10-13 09:30:00,5.45724,5.45831,5.44936,5.45137,67000000.0
2008-10-13 09:35:00,5.45096,5.45336,5.44879,5.45215,63000000.0
2008-10-13 09:40:00,5.45379,5.45467,5.45026,5.45255,61000000.0
2008-10-13 09:45:00,5.45248,5.45928,5.45157,5.45879,58000000.0
2008-10-13 09:50:00,5.45692,5.46198,5.45683,5.45781,73000000.0
2008-10-13 09:55:00,5.45762,5.46133,5.45292,5.461,72000000.0
2008-10-13 10:00:00,5.46137,5.46851,5.46018,5.46223,66000000.0
2008-10-13 10:05:00,5.46273,5.46273,5.45577,5.45944,86000000.0
2008-10-13 10:10:00,5.45866,5.45928,5.45551,5.45581,60000000.0
2008-10-13 10:15:00,5.45772,5.46383,5.45678,5.45783,76000000.0
2008-10-13 10:20:00,5.4575,5.45926,5.45571,5.45834,64000000.0
2008-10-13 10:25:00,5.45795,5.45795,5.45254,5.45408,63000000.0
2008-10-13 10:30:00,5.45253,5.45418,5.45026,5.45202,62000000.0
2008-10-13 10:35:00,5.45258,5.45814,5.44949,5.45765,55000000.0
2008-10-13 10:40:00,5.45753,5.45986,5.45656,5.45986,71000000.0
2008-10-13 10:45:00,5.45906,5.46206,5.45626,5.46206,57000000.0
2008-10-13 10:50:00,5.46332,5.46457,5.45887,5.46008,73000000.0
2008-10-13 10:55:00,5.46027,5.46366,5.45945,5.4607,62000000.0
2008-10-13 11:00:00,5.46062,5.46639,5.45914,5.4653,52000000.0
2008-10-13 11:05:00,5.46552,5.46888,5.46429,5.46563,66000000.0
2008-10-13 11:10:00,5.466,5.46692,5.45806,5.45878,59000000.0
2008-10-13 11:15:00,5.45805,5.45948,5.45593,5.45714,86000000.0
2008-10-13 11:20:00,5.45612,5.45792,5.45457,5.4554,78000000.0
2008-10-13 11:25:00,5.45549,5.46316,5.45414,5.46269,53000000.0
2008-10-13 11:30:00,5.46298,5.4632,5.45966,5.46114,51000000.0
2008-10-13 11:35:00,5.46167,5.46848,5.46046,5.46736,65000000.0
2008-10-13 11:40:00,5.46748,5.46956,5.46179,5.46305,66000000.0
2008-10-13 11:45:00,5.46237,5.46842,5.46206,5.46842,64000000.0
2008-10-13 11:50:00,5.46978,5.47698,5.46853,5.47209,70000000.0
2008-10-13 11:55:00,5.47316,5.47638,5.47217,5.47511,61000000.0
2008-10-13 12:00:00,5.47473,5.47517,5.47165,5.47287,74000000.0
2008-10-13 12:05:00,5.47345,5.4855,5.47243,5.48361,75000000.0
2008-10-13 12:10:00,5.48431,5.48457,5.47986,5.48285,81000000.0
2008-10-13 12:15:00,5.48184,5.48425,5.48037,5.48143,62000000.0
2008-10-13 12:20:00,5.48166,5.48221,5.4788,5.47966,52000000.0
2008-10-13 12:25:00,5.4803,5.4803,5.47444,5.47963,68000000.0
2008-10-13 12:30:00,5.47991,5.48948,5.47935,5.48514,71000000.0
2008-10-13 12:35:00,5.48394,5.48567,5.47793,5.47964,59000000.0
2008-10-13 12:40:00,5.47965,5.4826,5.47629,5.48239,68000000.0
2008-10-13 12:45:00,5.48227,5.48491,5.48019,5.48298,61000000.0
2008-10-13 12:50:00,5.48078,5.48094,5.47432,5.47594,68000000.0
2008-10-13 12:55:00,5.47567,5.48056,5.47561,5.47932,76000000.0
2008-10-13 13:00:00,5.47943,5.48016,5.47136,5.472,71000000.0
2008-10-13 13:05:00,5.47078,5.47534,5.47067,5.47465,60000000.0
2008-10-13 13:10:00,5.47512,5.47994,5.47512,5.47606,56000000.0
2008-10-13 13:15:00,5.47728,5.48475,5.47674,5.48274,77000000.0
2008-10-13 13:20:00,5.4834,5.48526,5.48182,5.48354,63000000.0
2008-10-13 13:25:00,5.48323,5.48361,5.48034,5.48292,60000000.0
2008-10-13 13:30:00,5.48266,5.48359,5.47804,5.47856,65000000.0
2008-10-13 13:35:00,5.47699,5.47912,5.47361,5.47427,52000000.0
2008-10-13 13:40:00,5.47503,5.47579,5.47102,5.47209,76000000.0
2008-10-13 13:45:00,5.47179,5.47179,5.46257,5.46449,56000000.0
2008-10-13 13:50:00,5.46419,5.46419,5.45727,5.45903,60000000.0
2008-10-13 13:55:00,5.46123,5.46566,5.45966,5.46492,72000000.0
2008-10-13 14:00:00,5.46491,5.4694,5.46359,5.46848,59000000.0
2008-10-13 14:05:00,5.46846,5.46878,5.46317,5.46593,58000000.0
2008-10-13 14:10:00,5.46573,5.46733,5.45703,5.45703,64000000.0
2008-10-13 14:15:00,5.4577,5.46157,5.4577,5.4594,55000000.0
2008-10-13 14:20:00,5.45903,5.46441,5.4574,5.46304,65000000.0
2008-10-13 14:25:00,5.46238,5.46238,5.45748,5.459,55000000.0
2008-10-13 14:30:00,5.45824,5.45824,5.45174,5.45432,62000000.0
2008-10-13 14:35:00,5.45435,5.45615,5.44848,5.455,78000000.0
2008-10-13 14:40:00,5.45437,5.45592,5.45129,5.45263,63000000.0
2008-10-13 14:45:00,5.45095,5.45436,5.44942,5.45336,79000000.0
2008-10-13 14:50:00,5.45298,5.45987,5.45218,5.45636,77000000.0
2008-10-13 14:55:00,5.45613,5.45734,5.44965,5.45115,81000000.0
2008-10-13 15:00:00,5.44961,5.452,5.44398,5.44587,62000000.0
2008-10-13 15:05:00,5.44513,5.44844,5.44029,5.44774,66000000.0
2008-10-13 15:10:00,5.44777,5.44846,5.44305,5.44819,65000000.0
2008-10-13 15:15:00,5.44889,5.4495,5.44424,5.44847,70000000.0
2008-10-13 15:20:00,5.44815,5.45115,5.44672,5.44978,64000000.0
2008-10-13 15:25:00,5.45137,5.45241,5.4486,5.44969,61000000.0
2008-10-13 15:30:00,5.45018,5.45301,5.44908,5.45162,57000000.0
2008-10-13 15:35:00,5.45135,5.45313,5.44934,5.45124,70000000.0
2008-10-13 15:40:00,5.44971,5.45416,5.44971,5.45218,56000000.0
2008-10-13 15:45:00,5.45274,5.45997,5.45166,5.45892,63000000.0
2008-10-13 15:50:00,5.45987,5.46367,5.45891,5.46174,61000000.0
2008-10-13 15:55:00,5.46208,5.46475,5.46079,5.46466,63000000.0
2008-10-13 16:00:00,5.46332,5.4696,5.45938,5.4682,52000000.0
2008-10-13 16:05:00,5.46822,5.47465,5.46699,5.4738,68000000.0
2008-10-13 16:10:00,5.4751,5.47761,5.47253,5.47573,62000000.0
2008-10-13 16:15:00,5.47551,5.47634,5.47121,5.4736,64000000.0
2008-10-13 16:20:00,5.4724,5.47266,5.46668,5.46765,60000000.0
2008-10-13 16:25:00,5.46904,5.46956,5.46305,5.46442,74000000.0
2008-10-13 16:30:00,5.46463,5.46762,5.46256,5.46601,64000000.0
2008-10-13 16:35:00,5.46685,5.46842,5.46438,5.4664,76000000.0
2008-10-13 16:40:00,5.46667,5.47171,5.46552,5.47087,63000000.0
2008-10-13 16:45:00,5.46971,5.47039,5.46738,5.46941,67000000.0
2008-10-13 16:50:00,5.47001,5.47991,5.4689,5.47991,71000000.0
2008-10-13 16:55:00,5.4799,5.48407,5.4787,5.48131,61000000.0
2008-10-13 17:00:00,5.47999,5.4806,5.4711,5.4731,49000000.0
2008-10-13 17:05:00,5.47266,5.48312,5.47266,5.48213,72000000.0
2008-10-13 17:10:00,5.48496,5.48584,5.47831,5.47876,55000000.0
2008-10-13 17:15:00,5.47816,5.48371,5.4762,5.48341,62000000.0
2008-10-13 17:20:00,5.48346,5.48648,5.48187,5.4827,72000000.0
2008-10-13 17:25:00,5.48355,5.48656,5.48135,5.48606,57000000.0
2008-10-13 17:30:00,5.4846,5.48786,5.48058,5.48292,60000000.0
2008-10-13 17:35:00,5.48383,5.487,5.48229,5.48482,60000000.0
2008-10-13 17:40:00,5.48499,5.49809,5.48253,5.49718,74000000.0
2008-10-13 17:45:00,5.4959,5.497,5.49436,5.49506,70000000.0
2008-10-13 17:50:00,5.49421,5.49666,5.49335,5.49649,50000000.0
2008-10-13 17:55:00,5.49667,5.49994,5.49499,5.49893,75000000.0
2008-10-13 18:00:00,5.49943,5.5051,5.49822,5.5009,68000000.0
2008-10-13 18:05:00,5.50105,5.50757,5.50041,5.50699,74000000.0
2008-10-13 18:10:00,5.50681,5.51213,5.50486,5.51008,76000000.0
2008-10-13 18:15:00,5.51088,5.51813,5.50875,5.51797,74000000.0
2008-10-13 18:20:00,5.51908,5.52072,5.5121,5.51225,85000000.0
2008-10-13 18:25:00,5.51145,5.51247,5.5066,5.50931,69000000.0
2008-10-13 18:30:00,5.50932,5.51372,5.50763,5.51332,68000000.0
2008-10-13 18:35:00,5.51336,5.51519,5.51194,5.51333,74000000.0
2008-10-13 18:40:00,5.51228,5.51553,5.51137,5.5139,72000000.0
2008-10-13 18:45:00,5.51414,5.51596,5.51334,5.51525,67000000.0
2008-10-13 18:50:00,5.51406,5.51818,5.51349,5.51664,66000000.0
2008-10-13 18:55:00,5.5173,5.51789,5.5136,5.5136,62000000.0
2008-10-13 19:00:00,5.5126,5.51401,5.50836,5.50877,70000000.0
2008-10-13 19:05:00,5.50896,5.50959,5.50092,5.50538,81000000.0
2008-10-13 19:10:00,5.50536,5.5075,5.50275,5.5048,76000000.0
2008-10-13 19:15:00,5.5071,5.51408,5.50541,5.51402,58000000.0
2008-10-13 19:20:00,5.51379,5.51601,5.51046,5.51108,56000000.0
2008-10-13 19:25:00,5.51143,5.51464,5.51071,5.51268,62000000.0
2008-10-13 19:30:00,5.51296,5.51324,5.50442,5.50515,56000000.0
2008-10-13 19:35:00,5.50503,5.50546,5.49907,5.50367,64000000.0
2008-10-13 19:40:00,5.50337,5.50406,5.50111,5.50144,59000000.0
2008-10-13 19:45:00,5.50207,5.50279,5.49831,5.49924,58000000.0
2008-10-13 19:50:00,5.49962,5.49976,5.49622,5.49622,73000000.0
2008-10-13 19:55:00,5.49699,5.49933,5.49472,5.49889,65000000.0
2008-10-13 20:00:00,5.49862,5.50165,5.49814,5.50165,62000000.0
2008-10-13 20:05:00,5.50136,5.50415,5.50015,5.50192,67000000.0
2008-10-13 20:10:00,5.50252,5.50263,5.49973,5.50102,59000000.0
2008-10-13 20:15:00,5.50088,5.50333,5.50049,5.50307,55000000.0
2008-10-13 20:20:00,5.50327,5.50792,5.50248,5.50379,63000000.0
2008-10-13 20:25:00,5.50327,5.50566,5.50281,5.50404,61000000.0
2008-10-13 20:30:00,5.50476,5.51084,5.50476,5.50979,78000000.0
2008-10-13 20:35:00,5.50878,5.51019,5.50668,5.50831,76000000.0
2008-10-13 20:40:00,5.50784,5.51195,5.50694,5.5108,80000000.0
2008-10-13 20:45:00,5.51063,5.51149,5.50966,5.51032,82000000.0
2008-10-13 20:50:00,5.50944,5.51591,5.50943,5.51525,59000000.0
2008-10-13 20:55:00,5.51464,5.51499,5.50827,5.50987,58000000.0
2008-10-13 21:00:00,5.50868,5.5104,5.50672,5.50989,64000000.0
2008-10-13 21:05:00,5.51009,5.51016,5.50437,5.50453,56000000.0
2008-10-13 21:10:00,5.50561,5.50689,5.504,5.50594,69000000.0
2008-10-13 21:15:00,5.50637,5.50899,5.50486,5.5064,71000000.0
2008-10-13 21:20:00,5.50485,5.50712,5.49885,5.50002,72000000.0
2008-10-13 21:25:00,5.49791,5.4983,5.49235,5.49316,58000000.0
2008-10-13 21:30:00,5.49129,5.49208,5.48605,5.48803,71000000.0
2008-10-13 21:35:00,5.48846,5.48974,5.48205,5.4844,68000000.0
2008-10-13 21:40:00,5.48382,5.48382,5.47377,5.47804,69000000.0
2008-10-13 21:45:00,5.47725,5.48153,5.47481,5.48146,73000000.0
2008-10-13 21:50:00,5.48095,5.4833,5.47925,5.48031,81000000.0
2008-10-13 21:55:00,5.47907,5.47907,5.47348,5.47568,77000000.0
2008-10-13 22:00:00,5.47669,5.48198,5.47542,5.48011,70000000.0
2008-10-13 22:05:00,5.47857,5.48079,5.47767,5.48054,62000000.0
2008-10-13 22:10:00,5.48001,5.48107,5.47551,5.47633,77000000.0
2008-10-13 22:15:00,5.47593,5.47939,5.47323,5.4774,61000000.0
2008-10-13 22:20:00,5.47696,5.48133,5.47681,5.47998,78000000.0
2008-10-13 22:25:00,5.47974,5.48349,5.47875,5.48327,76000000.0
2008-10-13 22:30:00,5.48522,5.49257,5.48477,5.48905,66000000.0
2008-10-13 22:35:00,5.4894,5.49229,5.48698,5.49173,79000000.0
2008-10-13 22:40:00,5.4912,5.49296,5.48778,5.49102,67000000.0
2008-10-13 22:45:00,5.49083,5.49143,5.48753,5.48775,59000000.0
2008-10-13 22:50:00,5.4875,5.4876,5.4844,5.48488,72000000.0
2008-10-13 22:55:00,5.48441,5.48593,5.48108,5.48213,62000000.0
2008-10-13 23:00:00,5.4799,5.48311,5.47812,5.48196,65000000.0
2008-10-13 23:05:00,5.4825,5.48412,5.48044,5.48176,71000000.0
2008-10-13 23:10:00,5.48193,5.48276,5.47611,5.47649,63000000.0
2008-10-13 23:15:00,5.47819,5.48101,5.47635,5.47893,54000000.0
2008-10-13 23:20:00,5.47964,5.48058,5.47715,5.47757,64000000.0
2008-10-13 23:25:00,5.47848,5.47889,5.47612,5.47683,66000000.0
2008-10-13 23:30:00,5.47692,5.47757,5.47475,5.47698,53000000.0
2008-10-13 23:35:00,5.47688,5.47859,5.47638,5.47725,62000000.0
2008-10-13 23:40:00,5.47728,5.47756,5.47607,5.47683,57000000.0
2008-10-13 23:45:00,5.47681,5.47759,5.47546,5.47727,77000000.0
2008-10-13 23:50:00,5.47752,5.47983,5.476,5.47671,66000000.0
2008-10-13 23:55:00,5.47614,5.47676,5.4748,5.47517,70000000.0
2008-10-14 00:00:00,5.47583,5.47994,5.47495,5.47616,63000000.0
2008-10-14 00:05:00,5.47575,5.47777,5.47547,5.47764,74000000.0
2008-10-14 00:10:00,5.47777,5.47842,5.47625,5.47699,53000000.0
2008-10-14 00:15:00,5.47745,5.4779,5.47537,5.47598,82000000.0
2008-10-14 00:20:00,5.47568,5.47625,5.47429,5.47531,60000000.0
2008-10-14 00:25:00,5.47474,5.47537,5.47348,5.47517,68000000.0
2008-10-14 00:30:00,5.47575,5.47602,5.47483,5.47558,71000000.0
2008-10-14 00:35:00,5.47517,5.47677,5.47425,5.47425,62000000.0
2008-10-14 00:40:00,5.47453,5.47453,5.46933,5.46933,50000000.0
2008-10-14 00:45:00,5.46989,5.47054,5.46744,5.46899,80000000.0
2008-10-14 00:50:00,5.46862,5.47078,5.46806,5.4684,68000000.0
2008-10-14 00:55:00,5.4687,5.46879,5.46691,5.46716,67000000.0
2008-10-14 01:00:00,5.46734,5.46839,5.46593,5.46708,65000000.0
2008-10-14 01:05:00,5.46707,5.46787,5.46632,5.46782,66000000.0
2008-10-14 01:10:00,5.46747,5.46852,5.46652,5.4673,69000000.0
2008-10-14 01:15:00,5.46738,5.46902,5.46642,5.46868,69000000.0
2008-10-14 01:20:00,5.46821,5.46958,5.46652,5.46865,71000000.0
2008-10-14 01:25:00,5.46749,5.46876,5.46535,5.4654,64000000.0
2008-10-14 01:30:00,5.46438,5.46589,5.46255,5.46344,59000000.0
2008-10-14 01:35:00,5.4639,5.46519,5.46319,5.46407,74000000.0
2008-10-14 01:40:00,5.46205,5.46345,5.45807,5.4592,70000000.0
2008-10-14 01:45:00,5.45816,5.46062,5.45806,5.45935,74000000.0
2008-10-14 01:50:00,5.4599,5.4599,5.4563,5.45728,73000000.0
2008-10-14 01:55:00,5.45702,5.45742,5.45114,5.4522,69000000.0
2008-10-14 02:00:00,5.45152,5.45685,5.45129,5.45567,61000000.0
2008-10-14 02:05:00,5.4546,5.45593,5.45153,5.45583,67000000.0
2008-10-14 02:10:00,5.45628,5.45712,5.45275,5.45275,68000000.0
2008-10-14 02:15:00,5.45292,5.45331,5.44522,5.44562,72000000.0
2008-10-14 02:20:00,5.44585,5.44922,5.4422,5.44463,71000000.0
2008-10-14 02:25:00,5.44507,5.44614,5.44121,5.44523,68000000.0
2008-10-14 02:30:00,5.44454,5.44508,5.44062,5.4423,70000000.0
2008-10-14 02:35:00,5.44226,5.44306,5.43883,5.44293,59000000.0
2008-10-14 02:40:00,5.44304,5.45052,5.44108,5.44996,63000000.0
2008-10-14 02:45:00,5.4496,5.4496,5.44556,5.44892,55000000.0
2008-10-14 02:50:00,5.44905,5.46115,5.4469,5.46108,70000000.0
2008-10-14 02:55:00,5.45907,5.46056,5.45348,5.4582,63000000.0
2008-10-14 03:00:00,5.45988,5.46264,5.45603,5.45967,66000000.0
2008-10-14 03:05:00,5.46138,5.47046,5.46091,5.46396,60000000.0
2008-10-14 03:10:00,5.46225,5.46399,5.45697,5.45785,63000000.0
2008-10-14 03:15:00,5.45623,5.45792,5.45443,5.45613,61000000.0
2008-10-14 03:20:00,5.45706,5.46406,5.45518,5.46406,80000000.0
2008-10-14 03:25:00,5.46402,5.46425,5.45427,5.45656,64000000.0
2008-10-14 03:30:00,5.45534,5.4564,5.44896,5.44953,66000000.0
2008-10-14 03:35:00,5.44764,5.44883,5.44279,5.44883,60000000.0
2008-10-14 03:40:00,5.44923,5.45239,5.44769,5.44919,65000000.0
2008-10-14 03:45:00,5.44805,5.44867,5.44101,5.44199,63000000.0
2008-10-14 03:50:00,5.44224,5.44467,5.4409,5.44252,62000000.0
2008-10-14 03:55:00,5.44273,5.44483,5.44084,5.44239,70000000.0
2008-10-14 04:00:00,5.44235,5.44557,5.44203,5.44371,76000000.0
2008-10-14 04:05:00,5.44357,5.4451,5.44148,5.44148,67000000.0
2008-10-14 04:10:00,5.44284,5.4443,5.44176,5.44316,76000000.0
2008-10-14 04:15:00,5.44386,5.44573,5.44217,5.44487,80000000.0
2008-10-14 04:20:00,5.44566,5.44625,5.44181,5.44416,62000000.0
2008-10-14 04:25:00,5.44407,5.44417,5.43716,5.44055,72000000.0
2008-10-14 04:30:00,5.44046,5.44506,5.4374,5.4445,64000000.0
2008-10-14 04:35:00,5.44576,5.4516,5.44376,5.44944,66000000.0
2008-10-14 04:40:00,5.44801,5.44954,5.44251,5.44339,65000000.0
2008-10-14 04:45:00,5.44386,5.44723,5.4432,5.44453,66000000.0
2008-10-14 04:50:00,5.44525,5.44632,5.44314,5.44464,60000000.0
2008-10-14 04:55:00,5.44491,5.44491,5.4384,5.44364,68000000.0
2008-10-14 05:00:00,5.44416,5.44758,5.44221,5.44708,64000000.0
2008-10-14 05:05:00,5.44715,5.44715,5.44285,5.44351,70000000.0
2008-10-14 05:10:00,5.44378,5.444,5.44042,5.44197,68000000.0
2008-10-14 05:15:00,5.44339,5.44405,5.44143,5.44271,63000000.0
2008-10-14 05:20:00,5.44234,5.44793,5.44054,5.44764,56000000.0
2008-10-14 05:25:00,5.44722,5.44982,5.44545,5.44799,60000000.0
2008-10-14 05:30:00,5.44753,5.44859,5.44388,5.44462,63000000.0
2008-10-14 05:35:00,5.44416,5.44706,5.4434,5.44656,69000000.0
2008-10-14 05:40:00,5.4471,5.44928,5.44343,5.44563,69000000.0
2008-10-14 05:45:00,5.44561,5.44579,5.44116,5.44405,64000000.0
2008-10-14 05:50:00,5.44404,5.44464,5.44187,5.44366,67000000.0
2008-10-14 05:55:00,5.44366,5.44402,5.44004,5.44108,79000000.0
2008-10-14 06:00:00,5.44168,5.44442,5.43929,5.44224,72000000.0
2008-10-14 06:05:00,5.44319,5.4434,5.43981,5.44193,62000000.0
2008-10-14 06:10:00,5.44109,5.44355,5.44017,5.4403,62000000.0
2008-10-14 06:15:00,5.44105,5.44622,5.44045,5.44515,65000000.0
2008-10-14 06:20:00,5.4445,5.44484,5.44009,5.44194,88000000.0
2008-10-14 06:25:00,5.44154,5.44798,5.44133,5.44737,59000000.0
2008-10-14 06:30:00,5.4477,5.45201,5.44652,5.44958,58000000.0
2008-10-14 06:35:00,5.44938,5.45131,5.44704,5.45131,52000000.0
2008-10-14 06:40:00,5.45063,5.45063,5.4446,5.4446,68000000.0
2008-10-14 06:45:00,5.44652,5.44743,5.44042,5.44743,62000000.0
2008-10-14 06:50:00,5.44779,5.45091,5.44415,5.44534,66000000.0
2008-10-14 06:55:00,5.44577,5.44956,5.44421,5.44938,72000000.0
2008-10-14 07:00:00,5.44973,5.44989,5.44169,5.44266,65000000.0
2008-10-14 07:05:00,5.44286,5.44286,5.43903,5.44043,62000000.0
2008-10-14 07:10:00,5.44073,5.44095,5.43687,5.43899,67000000.0
2008-10-14 07:15:00,5.4397,5.44333,5.43864,5.44323,89000000.0
2008-10-14 07:20:00,5.44186,5.44295,5.43858,5.44126,70000000.0
2008-10-14 07:25:00,5.44133,5.44718,5.44104,5.44606,59000000.0
2008-10-14 07:30:00,5.44579,5.44783,5.44147,5.44181,63000000.0
2008-10-14 07:35:00,5.44267,5.4435,5.43941,5.44219,65000000.0
2008-10-14 07:40:00,5.44271,5.44413,5.44155,5.44294,64000000.0
2008-10-14 07:45:00,5.44195,5.44324,5.43931,5.44019,66000000.0
2008-10-14 07:50:00,5.43935,5.44096,5.43718,5.43872,65000000.0
2008-10-14 07:55:00,5.4388,5.44134,5.43748,5.44087,67000000.0
2008-10-14 08:00:00,5.44127,5.4415,5.43742,5.43859,68000000.0
2008-10-14 08:05:00,5.43927,5.44725,5.43888,5.44627,71000000.0
2008-10-14 08:10:00,5.44642,5.44856,5.44302,5.44597,70000000.0
2008-10-14 08:15:00,5.44699,5.44778,5.44499,5.44637,70000000.0
2008-10-14 08:20:00,5.44653,5.45918,5.44653,5.45609,63000000.0
2008-10-14 08:25:00,5.45576,5.45746,5.45097,5.45579,66000000.0
2008-10-14 08:30:00,5.45613,5.45717,5.44773,5.44869,62000000.0
2008-10-14 08:35:00,5.44975,5.45599,5.44922,5.45437,72000000.0
2008-10-14 08:40:00,5.45568,5.45825,5.45017,5.4578,61000000.0
2008-10-14 08:45:00,5.45866,5.45995,5.45532,5.45926,68000000.0
2008-10-14 08:50:00,5.45884,5.46343,5.45831,5.46001,76000000.0
2008-10-14 08:55:00,5.45842,5.46119,5.45685,5.461,70000000.0
2008-10-14 09:00:00,5.4625,5.46268,5.45941,5.46043,71000000.0
2008-10-14 09:05:00,5.46014,5.46223,5.45545,5.46071,63000000.0
2008-10-14 09:10:00,5.46289,5.46643,5.45905,5.46285,66000000.0
2008-10-14 09:15:00,5.46268,5.46292,5.45513,5.45821,67000000.0
2008-10-14 09:20:00,5.45933,5.45946,5.45239,5.4535,76000000.0
2008-10-14 09:25:00,5.45391,5.45673,5.45345,5.45619,65000000.0
2008-10-14 09:30:00,5.4543,5.45669,5.45124,5.45124,67000000.0
2008-10-14 09:35:00,5.45105,5.45175,5.44498,5.45097,63000000.0
2008-10-14 09:40:00,5.45091,5.451,5.44616,5.44853,61000000.0
2008-10-14 09:45:00,5.44945,5.45025,5.44422,5.44577,58000000.0
2008-10-14 09:50:00,5.44491,5.44751,5.44011,5.44616,73000000.0
2008-10-14 09:55:00,5.44756,5.44916,5.4456,5.44683,72000000.0
2008-10-14 10:00:00,5.44711,5.44796,5.44281,5.44281,66000000.0
2008-10-14 10:05:00,5.44415,5.44835,5.44307,5.44738,86000000.0
2008-10-14 10:10:00,5.44794,5.45113,5.44618,5.44943,60000000.0
2008-10-14 10:15:00,5.44925,5.45383,5.44844,5.4529,76000000.0
2008-10-14 10:20:00,5.45391,5.45453,5.44721,5.44913,64000000.0
2008-10-14 10:25:00,5.44749,5.45345,5.44729,5.45015,63000000.0
2008-10-14 10:30:00,5.45102,5.45102,5.44517,5.44645,62000000.0
2008-10-14 10:35:00,5.44585,5.45236,5.4453,5.45103,55000000.0
2008-10-14 10:40:00,5.45207,5.45864,5.45176,5.45527,71000000.0
2008-10-14 10:45:00,5.45532,5.45699,5.45333,5.45699,57000000.0
2008-10-14 10:50:00,5.45585,5.46232,5.45467,5.46042,73000000.0
2008-10-14 10:55:00,5.461,5.461,5.45732,5.46068,62000000.0
2008-10-14 11:00:00,5.46137,5.46685,5.45515,5.45655,52000000.0
2008-10-14 11:05:00,5.4559,5.45638,5.45145,5.45442,66000000.0
2008-10-14 11:10:00,5.45426,5.45536,5.44383,5.44925,59000000.0
2008-10-14 11:15:00,5.44921,5.45055,5.44564,5.44814,86000000.0
2008-10-14 11:20:00,5.44683,5.44922,5.44439,5.44573,78000000.0
2008-10-14 11:25:00,5.44697,5.44992,5.4457,5.44811,53000000.0
2008-10-14 11:30:00,5.44685,5.44769,5.44444,5.44536,51000000.0
2008-10-14 11:35:00,5.44506,5.44982,5.44214,5.44813,65000000.0
2008-10-14 11:40:00,5.44713,5.44857,5.44445,5.44851,66000000.0
2008-10-14 11:45:00,5.44928,5.45254,5.44784,5.45243,64000000.0
2008-10-14 11:50:00,5.45068,5.45241,5.446,5.4464,70000000.0
2008-10-14 11:55:00,5.44747,5.4482,5.43673,5.4376,61000000.0
2008-10-14 12:00:00,5.4374,5.44075,5.43195,5.43518,74000000.0
2008-10-14 12:05:00,5.43272,5.43311,5.42779,5.43052,75000000.0
2008-10-14 12:10:00,5.43095,5.43618,5.4304,5.43459,81000000.0
2008-10-14 12:15:00,5.43653,5.43653,5.43129,5.43327,62000000.0
2008-10-14 12:20:00,5.43328,5.4335,5.4304,5.43058,52000000.0
2008-10-14 12:25:00,5.43117,5.43173,5.42575,5.42728,68000000.0
2008-10-14 12:30:00,5.42415,5.42563,5.41978,5.42241,71000000.0
2008-10-14 12:35:00,5.42227,5.42241,5.41724,5.41871,59000000.0
2008-10-14 12:40:00,5.42021,5.42427,5.41829,5.42341,68000000.0
2008-10-14 12:45:00,5.42458,5.42514,5.42147,5.4228,61000000.0
2008-10-14 12:50:00,5.42276,5.42357,5.42034,5.42317,68000000.0
2008-10-14 12:55:00,5.42288,5.42368,5.41807,5.42246,76000000.0
2008-10-14 13:00:00,5.42231,5.42231,5.41795,5.42026,71000000.0
2008-10-14 13:05:00,5.42087,5.42138,5.41672,5.41827,60000000.0
2008-10-14 13:10:00,5.417,5.41779,5.41421,5.41542,56000000.0
2008-10-14 13:15:00,5.41363,5.41657,5.41129,5.41633,77000000.0
2008-10-14 13:20:00,5.41704,5.42085,5.41614,5.41934,63000000.0
2008-10-14 13:25:00,5.41974,5.41975,5.41471,5.41471,60000000.0
2008-10-14 13:30:00,5.41473,5.41671,5.41175,5.41646,65000000.0
2008-10-14 13:35:00,5.41474,5.41872,5.41347,5.4144,52000000.0
2008-10-14 13:40:00,5.41404,5.415,5.40999,5.41396,76000000.0
2008-10-14 13:45:00,5.41555,5.41838,5.41235,5.41809,56000000.0
2008-10-14 13:50:00,5.4184,5.42092,5.41716,5.41961,60000000.0
2008-10-14 13:55:00,5.42004,5.42061,5.4169,5.41936,72000000.0
2008-10-14 14:00:00,5.41968,5.42134,5.41652,5.41946,59000000.0
2008-10-14 14:05:00,5.4202,5.42026,5.41513,5.41663,58000000.0
2008-10-14 14:10:00,5.41704,5.4182,5.41264,5.41341,64000000.0
2008-10-14 14:15:00,5.41538,5.4155,5.40755,5.41109,55000000.0
2008-10-14 14:20:00,5.41203,5.41491,5.40773,5.41491,65000000.0
2008-10-14 14:25:00,5.41434,5.416,5.41023,5.41142,55000000.0
2008-10-14 14:30:00,5.41171,5.41602,5.41101,5.41246,62000000.0
2008-10-14 14:35:00,5.41335,5.4159,5.41079,5.41206,78000000.0
2008-10-14 14:40:00,5.41042,5.41325,5.40867,5.41209,63000000.0
2008-10-14 14:45:00,5.41243,5.41496,5.40765,5.41329,79000000.0
2008-10-14 14:50:00,5.4155,5.42071,5.41533,5.42071,77000000.0
2008-10-14 14:55:00,5.42018,5.42366,5.41793,5.42345,81000000.0
2008-10-14 15:00:00,5.42391,5.42881,5.42355,5.42623,62000000.0
2008-10-14 15:05:00,5.42604,5.42769,5.42227,5.42769,66000000.0
2008-10-14 15:10:00,5.42583,5.43462,5.42583,5.4274,65000000.0
2008-10-14 15:15:00,5.42729,5.42845,5.42224,5.42392,70000000.0
2008-10-14 15:20:00,5.42352,5.42779,5.42276,5.42709,64000000.0
2008-10-14 15:25:00,5.42737,5.42848,5.42512,5.42731,61000000.0
2008-10-14 15:30:00,5.42657,5.42657,5.41888,5.42215,57000000.0
2008-10-14 15:35:00,5.42311,5.42494,5.42062,5.42431,70000000.0
2008-10-14 15:40:00,5.42492,5.42759,5.42371,5.4273,56000000.0
2008-10-14 15:45:00,5.42843,5.43382,5.42651,5.43183,63000000.0
2008-10-14 15:50:00,5.43283,5.437,5.43157,5.43266,61000000.0
2008-10-14 15:55:00,5.4337,5.43981,5.43211,5.43546,63000000.0
2008-10-14 16:00:00,5.43704,5.44168,5.43331,5.43795,52000000.0
2008-10-14 16:05:00,5.43901,5.45058,5.4386,5.45018,68000000.0
2008-10-14 16:10:00,5.45302,5.45307,5.43982,5.44643,62000000.0
2008-10-14 16:15:00,5.4458,5.45098,5.44306,5.44581,64000000.0
2008-10-14 16:20:00,5.44648,5.45899,5.4444,5.45788,60000000.0
2008-10-14 16:25:00,5.45962,5.46094,5.45471,5.45484,74000000.0
2008-10-14 16:30:00,5.45382,5.4579,5.45231,5.45466,64000000.0
2008-10-14 16:35:00,5.45535,5.46518,5.45355,5.46053,76000000.0
2008-10-14 16:40:00,5.46094,5.46101,5.45495,5.45805,63000000.0
2008-10-14 16:45:00,5.45821,5.46931,5.45632,5.46487,67000000.0
2008-10-14 16:50:00,5.4643,5.46668,5.4611,5.46221,71000000.0
2008-10-14 16:55:00,5.46135,5.46707,5.45616,5.46227,61000000.0
2008-10-14 17:00:00,5.4624,5.46249,5.45719,5.45995,49000000.0
2008-10-14 17:05:00,5.45976,5.46262,5.45442,5.45471,72000000.0
2008-10-14 17:10:00,5.45489,5.45551,5.44966,5.45549,55000000.0
2008-10-14 17:15:00,5.45314,5.4538,5.44367,5.4462,62000000.0
2008-10-14 17:20:00,5.44558,5.45036,5.44426,5.44803,72000000.0
2008-10-14 17:25:00,5.44999,5.45004,5.4418,5.4458,57000000.0
2008-10-14 17:30:00,5.44666,5.45197,5.44326,5.45197,60000000.0
2008-10-14 17:35:00,5.45413,5.45454,5.44865,5.45277,60000000.0
2008-10-14 17:40:00,5.45417,5.45851,5.44971,5.45851,74000000.0
2008-10-14 17:45:00,5.45955,5.45955,5.44612,5.44612,70000000.0
2008-10-14 17:50:00,5.4489,5.45459,5.44772,5.45198,50000000.0
2008-10-14 17:55:00,5.45278,5.45331,5.44741,5.44994,75000000.0
2008-10-14 18:00:00,5.4503,5.45844,5.44751,5.45844,68000000.0
2008-10-14 18:05:00,5.45836,5.45836,5.44648,5.44914,74000000.0
2008-10-14 18:10:00,5.44932,5.45199,5.44519,5.44896,76000000.0
2008-10-14 18:15:00,5.44837,5.44841,5.4406,5.44284,74000000.0
2008-10-14 18:20:00,5.44369,5.44485,5.44088,5.44325,85000000.0
2008-10-14 18:25:00,5.44604,5.44958,5.44226,5.44637,69000000.0
2008-10-14 18:30:00,5.44696,5.45087,5.44612,5.45052,68000000.0
2008-10-14 18:35:00,5.45011,5.45028,5.44218,5.44446,74000000.0
2008-10-14 18:40:00,5.44589,5.44985,5.44564,5.44903,72000000.0
2008-10-14 18:45:00,5.4491,5.4522,5.44615,5.44733,67000000.0
2008-10-14 18:50:00,5.44773,5.44773,5.44386,5.44631,66000000.0
2008-10-14 18:55:00,5.447,5.45412,5.44481,5.45288,62000000.0
2008-10-14 19:00:00,5.45559,5.45635,5.45155,5.45205,70000000.0
2008-10-14 19:05:00,5.45332,5.454,5.45087,5.45193,81000000.0
2008-10-14 19:10:00,5.45269,5.45398,5.44751,5.44814,76000000.0
2008-10-14 19:15:00,5.44733,5.45437,5.44689,5.45298,58000000.0
2008-10-14 19:20:00,5.45246,5.45467,5.45057,5.45393,56000000.0
2008-10-14 19:25:00,5.45225,5.45356,5.44849,5.4504,62000000.0
2008-10-14 19:30:00,5.45029,5.4509,5.44521,5.44694,56000000.0
2008-10-14 19:35:00,5.44784,5.4495,5.44608,5.44783,64000000.0
2008-10-14 19:40:00,5.44747,5.44903,5.44627,5.44804,59000000.0
2008-10-14 19:45:00,5.44779,5.44837,5.44208,5.44517,58000000.0
2008-10-14 19:50:00,5.44637,5.44639,5.43823,5.43946,73000000.0
2008-10-14 19:55:00,5.43983,5.44076,5.4385,5.44075,65000000.0
2008-10-14 20:00:00,5.4396,5.44772,5.43906,5.44772,62000000.0
2008-10-14 20:05:00,5.44761,5.44789,5.44426,5.44598,67000000.0
2008-10-14 20:10:00,5.4456,5.45085,5.44455,5.44966,59000000.0
2008-10-14 20:15:00,5.4502,5.4515,5.44681,5.44831,55000000.0
2008-10-14 20:20:00,5.44687,5.44875,5.43905,5.4431,63000000.0
2008-10-14 20:25:00,5.44387,5.44555,5.44149,5.44352,61000000.0
2008-10-14 20:30:00,5.44314,5.44781,5.44314,5.44712,78000000.0
2008-10-14 20:35:00,5.44796,5.44955,5.44676,5.4468,76000000.0
2008-10-14 20:40:00,5.44804,5.45621,5.44804,5.45415,80000000.0
2008-10-14 20:45:00,5.45407,5.45733,5.45344,5.45555,82000000.0
2008-10-14 20:50:00,5.45432,5.45918,5.45307,5.45397,59000000.0
2008-10-14 20:55:00,5.45403,5.45847,5.45304,5.45564,58000000.0
2008-10-14 21:00:00,5.45491,5.45833,5.45374,5.4559,64000000.0
2008-10-14 21:05:00,5.45587,5.45739,5.45455,5.45645,56000000.0
2008-10-14 21:10:00,5.45643,5.45645,5.44946,5.45066,69000000.0
2008-10-14 21:15:00,5.45204,5.45334,5.45012,5.45125,71000000.0
2008-10-14 21:20:00,5.45131,5.45295,5.44947,5.45156,72000000.0
2008-10-14 21:25:00,5.45224,5.45553,5.45073,5.45073,58000000.0
2008-10-14 21:30:00,5.44843,5.45026,5.44669,5.44851,71000000.0
2008-10-14 21:35:00,5.44867,5.45058,5.44616,5.45035,68000000.0
2008-10-14 21:40:00,5.45065,5.45199,5.44836,5.45062,69000000.0
2008-10-14 21:45:00,5.45086,5.45251,5.44913,5.4507,73000000.0
2008-10-14 21:50:00,5.45176,5.45313,5.451,5.45258,81000000.0
2008-10-14 21:55:00,5.45193,5.4539,5.44986,5.45233,77000000.0
2008-10-14 22:00:00,5.45226,5.45247,5.44931,5.45119,70000000.0
2008-10-14 22:05:00,5.44957,5.45615,5.44915,5.4558,62000000.0
2008-10-14 22:10:00,5.45663,5.45744,5.45411,5.4558,77000000.0
2008-10-14 22:15:00,5.45635,5.45665,5.45323,5.45604,61000000.0
2008-10-14 22:20:00,5.45726,5.46098,5.45621,5.45898,78000000.0
2008-10-14 22:25:00,5.46008,5.46186,5.45855,5.46186,76000000.0
2008-10-14 22:30:00,5.46239,5.46447,5.46062,5.46062,66000000.0
2008-10-14 22:35:00,5.46177,5.46235,5.46031,5.46128,79000000.0
2008-10-14 22:40:00,5.46133,5.46403,5.45969,5.46403,67000000.0
2008-10-14 22:45:00,5.46394,5.46596,5.46225,5.46417,59000000.0
2008-10-14 22:50:00,5.4651,5.46581,5.4631,5.46457,72000000.0
2008-10-14 22:55:00,5.46481,5.46688,5.46453,5.46572,62000000.0
2008-10-14 23:00:00,5.46653,5.46855,5.46535,5.46855,65000000.0
2008-10-14 23:05:00,5.46845,5.46986,5.46693,5.46949,71000000.0
2008-10-14 23:10:00,5.46898,5.4696,5.46684,5.46714,63000000.0
2008-10-14 23:15:00,5.467,5.46715,5.46354,5.46487,54000000.0
2008-10-14 23:20:00,5.46433,5.46497,5.46255,5.46341,64000000.0
2008-10-14 23:25:00,5.46389,5.46534,5.46337,5.46474,66000000.0
2008-10-14 23:30:00,5.46476,5.46505,5.46318,5.46321,53000000.0
2008-10-14 23:35:00,5.46349,5.46399,5.45957,5.46067,62000000.0
2008-10-14 23:40:00,5.46045,5.46413,5.45958,5.46354,57000000.0
2008-10-14 23:45:00,5.46364,5.46519,5.46314,5.46498,77000000.0
2008-10-14 23:50:00,5.46488,5.46755,5.46456,5.46755,66000000.0
2008-10-14 23:55:00,5.46663,5.46717,5.4651,5.46546,70000000.0
2008-10-15 00:00:00,5.46599,5.46599,5.46201,5.4635,63000000.0
2008-10-15 00:05:00,5.46262,5.46436,5.45528,5.45731,74000000.0
2008-10-15 00:10:00,5.45661,5.45884,5.4559,5.45874,53000000.0
2008-10-15 00:15:00,5.45928,5.46274,5.45754,5.46243,82000000.0
2008-10-15 00:20:00,5.46193,5.46317,5.46065,5.46276,60000000.0
2008-10-15 00:25:00,5.46254,5.46344,5.45938,5.46165,68000000.0
2008-10-15 00:30:00,5.46217,5.46554,5.46158,5.46474,71000000.0
2008-10-15 00:35:00,5.46537,5.46765,5.46495,5.46627,62000000.0
2008-10-15 00:40:00,5.4646,5.46894,5.46428,5.46728,50000000.0
2008-10-15 00:45:00,5.46664,5.46785,5.46577,5.46734,80000000.0
2008-10-15 00:50:00,5.46827,5.46902,5.46474,5.4661,68000000.0
2008-10-15 00:55:00,5.46629,5.4691,5.46481,5.46711,67000000.0
2008-10-15 01:00:00,5.46771,5.47591,5.4664,5.47591,65000000.0
2008-10-15 01:05:00,5.47589,5.47916,5.47175,5.47806,66000000.0
2008-10-15 01:10:00,5.47638,5.47843,5.47303,5.47419,69000000.0
2008-10-15 01:15:00,5.47363,5.47602,5.47135,5.47259,69000000.0
2008-10-15 01:20:00,5.47364,5.47937,5.47134,5.47809,71000000.0
2008-10-15 01:25:00,5.47902,5.48313,5.47762,5.4821,64000000.0
2008-10-15 01:30:00,5.4837,5.48585,5.48238,5.48436,59000000.0
2008-10-15 01:35:00,5.48404,5.48723,5.4835,5.48666,74000000.0
2008-10-15 01:40:00,5.48668,5.48949,5.48531,5.48775,70000000.0
2008-10-15 01:45:00,5.48836,5.48916,5.48229,5.48311,74000000.0
2008-10-15 01:50:00,5.48197,5.48297,5.47832,5.48003,73000000.0
2008-10-15 01:55:00,5.48105,5.48792,5.48069,5.48727,69000000.0
2008-10-15 02:00:00,5.48769,5.49629,5.48746,5.49561,61000000.0
2008-10-15 02:05:00,5.49534,5.49843,5.49279,5.49734,67000000.0
2008-10-15 02:10:00,5.49726,5.49834,5.49567,5.49644,68000000.0
2008-10-15 02:15:00,5.49625,5.49739,5.49033,5.49189,72000000.0
2008-10-15 02:20:00,5.49186,5.4929,5.48563,5.48892,71000000.0
2008-10-15 02:25:00,5.48932,5.49026,5.48372,5.48689,68000000.0
2008-10-15 02:30:00,5.48612,5.48971,5.48468,5.48695,70000000.0
2008-10-15 02:35:00,5.48678,5.48814,5.48399,5.48443,59000000.0
2008-10-15 02:40:00,5.48553,5.48758,5.4828,5.48488,63000000.0
2008-10-15 02:45:00,5.48488,5.48731,5.48351,5.48498,55000000.0
2008-10-15 02:50:00,5.48625,5.48705,5.47928,5.48093,70000000.0
2008-10-15 02:55:00,5.4794,5.48497,5.47891,5.4812,63000000.0
2008-10-15 03:00:00,5.48042,5.48357,5.47964,5.48321,66000000.0
2008-10-15 03:05:00,5.48307,5.48587,5.48295,5.48391,60000000.0
2008-10-15 03:10:00,5.48476,5.49164,5.48283,5.48904,63000000.0
2008-10-15 03:15:00,5.48912,5.49227,5.48777,5.49115,61000000.0
2008-10-15 03:20:00,5.49111,5.49308,5.49031,5.49274,80000000.0
2008-10-15 03:25:00,5.49179,5.49294,5.48941,5.48982,64000000.0
2008-10-15 03:30:00,5.49084,5.49145,5.48777,5.48908,66000000.0
2008-10-15 03:35:00,5.4896,5.4941,5.48933,5.49342,60000000.0
2008-10-15 03:40:00,5.49352,5.49492,5.49016,5.49246,65000000.0
2008-10-15 03:45:00,5.49338,5.50022,5.49227,5.49838,63000000.0
2008-10-15 03:50:00,5.49906,5.49954,5.49251,5.49354,62000000.0
2008-10-15 03:55:00,5.49282,5.49382,5.49021,5.49164,70000000.0
2008-10-15 04:00:00,5.49155,5.4946,5.49109,5.49193,76000000.0
2008-10-15 04:05:00,5.49256,5.49566,5.49142,5.49477,67000000.0
2008-10-15 04:10:00,5.49333,5.4943,5.49143,5.49312,76000000.0
2008-10-15 04:15:00,5.49186,5.49369,5.48891,5.49352,80000000.0
2008-10-15 04:20:00,5.49265,5.49608,5.49144,5.49494,62000000.0
2008-10-15 04:25:00,5.49581,5.49833,5.49505,5.49529,72000000.0
2008-10-15 04:30:00,5.49438,5.49581,5.49009,5.49128,64000000.0
2008-10-15 04:35:00,5.49178,5.49305,5.48859,5.49047,66000000.0
2008-10-15 04:40:00,5.49104,5.495,5.49063,5.49371,65000000.0
2008-10-15 04:45:00,5.49303,5.49461,5.4897,5.49165,66000000.0
2008-10-15 04:50:00,5.49161,5.49257,5.48828,5.49129,60000000.0
2008-10-15 04:55:00,5.4907,5.49236,5.48891,5.48971,68000000.0
2008-10-15 05:00:00,5.48977,5.4917,5.4896,5.49124,64000000.0
2008-10-15 05:05:00,5.49069,5.49123,5.48694,5.48768,70000000.0
2008-10-15 05:10:00,5.48824,5.48892,5.48664,5.48754,68000000.0
2008-10-15 05:15:00,5.48758,5.4884,5.48623,5.48671,63000000.0
2008-10-15 05:20:00,5.48649,5.48719,5.48407,5.48506,56000000.0
2008-10-15 05:25:00,5.48448,5.48887,5.48434,5.48561,60000000.0
2008-10-15 05:30:00,5.48571,5.48611,5.48095,5.4835,63000000.0
2008-10-15 05:35:00,5.4842,5.48487,5.48003,5.48088,69000000.0
2008-10-15 05:40:00,5.48139,5.4814,5.47612,5.47883,69000000.0
2008-10-15 05:45:00,5.47999,5.48348,5.47893,5.47893,64000000.0
2008-10-15 05:50:00,5.47915,5.4821,5.47831,5.48093,67000000.0
2008-10-15 05:55:00,5.48144,5.48379,5.48031,5.4835,79000000.0
2008-10-15 06:00:00,5.48316,5.48425,5.48224,5.48261,72000000.0
2008-10-15 06:05:00,5.48307,5.4835,5.48035,5.48089,62000000.0
2008-10-15 06:10:00,5.47871,5.47988,5.47707,5.47825,62000000.0
2008-10-15 06:15:00,5.47856,5.47886,5.47644,5.47808,65000000.0
2008-10-15 06:20:00,5.47776,5.48225,5.47731,5.48147,88000000.0
2008-10-15 06:25:00,5.48178,5.48343,5.47806,5.47943,59000000.0
2008-10-15 06:30:00,5.47956,5.48266,5.47936,5.48146,58000000.0
2008-10-15 06:35:00,5.4817,5.48648,5.4817,5.48458,52000000.0
2008-10-15 06:40:00,5.48592,5.48666,5.48459,5.48525,68000000.0
2008-10-15 06:45:00,5.48514,5.48548,5.48295,5.48466,62000000.0
2008-10-15 06:50:00,5.48537,5.48633,5.47988,5.47988,66000000.0
2008-10-15 06:55:00,5.48008,5.48308,5.48008,5.48281,72000000.0
2008-10-15 07:00:00,5.48328,5.48463,5.48147,5.48257,65000000.0
2008-10-15 07:05:00,5.48272,5.48454,5.4819,5.48321,62000000.0
2008-10-15 07:10:00,5.4826,5.48451,5.48098,5.48124,67000000.0
2008-10-15 07:15:00,5.48125,5.48296,5.48049,5.48107,89000000.0
2008-10-15 07:20:00,5.48182,5.48203,5.48017,5.48182,70000000.0
2008-10-15 07:25:00,5.48131,5.48131,5.47732,5.47732,59000000.0
2008-10-15 07:30:00,5.47895,5.4806,5.47785,5.47926,63000000.0
2008-10-15 07:35:00,5.4791,5.47943,5.47695,5.47772,65000000.0
2008-10-15 07:40:00,5.4769,5.47969,5.47488,5.47898,64000000.0
2008-10-15 07:45:00,5.47954,5.48114,5.47723,5.47876,66000000.0
2008-10-15 07:50:00,5.48023,5.4804,5.47507,5.47537,65000000.0
2008-10-15 07:55:00,5.47574,5.47733,5.47099,5.4755,67000000.0
2008-10-15 08:00:00,5.47701,5.47701,5.469,5.47098,68000000.0
2008-10-15 08:05:00,5.47199,5.47273,5.46932,5.4714,71000000.0
2008-10-15 08:10:00,5.47173,5.47179,5.46235,5.46517,70000000.0
2008-10-15 08:15:00,5.4669,5.46909,5.46421,5.46839,70000000.0
2008-10-15 08:20:00,5.46832,5.46976,5.46606,5.46649,63000000.0
2008-10-15 08:25:00,5.46626,5.47026,5.46255,5.47026,66000000.0
2008-10-15 08:30:00,5.46998,5.47359,5.4689,5.4724,62000000.0
2008-10-15 08:35:00,5.47191,5.47191,5.46743,5.47168,72000000.0
2008-10-15 08:40:00,5.47187,5.47237,5.46658,5.46658,61000000.0
2008-10-15 08:45:00,5.46915,5.46915,5.46275,5.46481,68000000.0
2008-10-15 08:50:00,5.46419,5.46514,5.4617,5.46401,76000000.0
2008-10-15 08:55:00,5.46305,5.46665,5.46261,5.4659,70000000.0
2008-10-15 09:00:00,5.46661,5.47138,5.46494,5.46702,71000000.0
2008-10-15 09:05:00,5.46919,5.47537,5.46796,5.47537,63000000.0
2008-10-15 09:10:00,5.47503,5.4759,5.47054,5.47301,66000000.0
2008-10-15 09:15:00,5.4731,5.47336,5.46437,5.46732,67000000.0
2008-10-15 09:20:00,5.46968,5.47256,5.46796,5.4723,76000000.0
2008-10-15 09:25:00,5.47206,5.47324,5.4678,5.47195,65000000.0
2008-10-15 09:30:00,5.47105,5.47209,5.46756,5.46885,67000000.0
2008-10-15 09:35:00,5.47042,5.4795,5.47014,5.47684,63000000.0
2008-10-15 09:40:00,5.47702,5.47966,5.47391,5.47754,61000000.0
2008-10-15 09:45:00,5.47803,5.48193,5.47727,5.47835,58000000.0
2008-10-15 09:50:00,5.47703,5.47997,5.47456,5.47608,73000000.0
2008-10-15 09:55:00,5.4759,5.47949,5.47522,5.47585,72000000.0
2008-10-15 10:00:00,5.47601,5.4772,5.47034,5.47353,66000000.0
2008-10-15 10:05:00,5.47209,5.4733,5.47065,5.47165,86000000.0
2008-10-15 10:10:00,5.47198,5.47561,5.47136,5.47439,60000000.0
2008-10-15 10:15:00,5.4753,5.47646,5.4724,5.47395,76000000.0
2008-10-15 10:20:00,5.47344,5.47508,5.47161,5.47346,64000000.0
2008-10-15 10:25:00,5.47304,5.47584,5.47241,5.47548,63000000.0
2008-10-15 10:30:00,5.47518,5.47992,5.47176,5.47992,62000000.0
2008-10-15 10:35:00,5.47921,5.47959,5.47393,5.47884,55000000.0
2008-10-15 10:40:00,5.47969,5.48021,5.47607,5.4773,71000000.0
2008-10-15 10:45:00,5.47797,5.48264,5.47664,5.48055,57000000.0
2008-10-15 10:50:00,5.48184,5.48594,5.48114,5.4844,73000000.0
2008-10-15 10:55:00,5.4843,5.48508,5.48054,5.48179,62000000.0
2008-10-15 11:00:00,5.48273,5.48273,5.47786,5.47849,52000000.0
2008-10-15 11:05:00,5.4789,5.48123,5.47815,5.4803,66000000.0
2008-10-15 11:10:00,5.48129,5.48137,5.47538,5.47777,59000000.0
2008-10-15 11:15:00,5.47699,5.48154,5.47693,5.47722,86000000.0
2008-10-15 11:20:00,5.47882,5.48074,5.47697,5.47989,78000000.0
2008-10-15 11:25:00,5.47909,5.47914,5.47248,5.47288,53000000.0
2008-10-15 11:30:00,5.47373,5.47488,5.47163,5.47251,51000000.0
2008-10-15 11:35:00,5.47146,5.47391,5.46911,5.47128,65000000.0
2008-10-15 11:40:00,5.47094,5.47291,5.46978,5.4704,66000000.0
2008-10-15 11:45:00,5.47071,5.47297,5.46877,5.47253,64000000.0
2008-10-15 11:50:00,5.4738,5.47637,5.47144,5.47637,70000000.0
2008-10-15 11:55:00,5.47605,5.4762,5.4641,5.46551,61000000.0
2008-10-15 12:00:00,5.46492,5.46668,5.46209,5.46503,74000000.0
2008-10-15 12:05:00,5.4646,5.46503,5.4601,5.4607,75000000.0
2008-10-15 12:10:00,5.46073,5.46379,5.46021,5.46225,81000000.0
2008-10-15 12:15:00,5.46045,5.46273,5.45896,5.46167,62000000.0
2008-10-15 12:20:00,5.46057,5.46256,5.45902,5.46226,52000000.0
2008-10-15 12:25:00,5.46239,5.46375,5.46089,5.46183,68000000.0
2008-10-15 12:30:00,5.46112,5.46112,5.44822,5.45095,71000000.0
2008-10-15 12:35:00,5.45091,5.45091,5.44593,5.44772,59000000.0
2008-10-15 12:40:00,5.44653,5.44849,5.44392,5.4467,68000000.0
2008-10-15 12:45:00,5.4453,5.44589,5.43911,5.44029,61000000.0
2008-10-15 12:50:00,5.44295,5.44591,5.44117,5.44518,68000000.0
2008-10-15 12:55:00,5.44496,5.44753,5.44337,5.44441,76000000.0
2008-10-15 13:00:00,5.4441,5.44778,5.44237,5.44778,71000000.0
2008-10-15 13:05:00,5.44728,5.44948,5.44288,5.44759,60000000.0
2008-10-15 13:10:00,5.44844,5.45077,5.44662,5.44926,56000000.0
2008-10-15 13:15:00,5.45014,5.45162,5.44857,5.451,77000000.0
2008-10-15 13:20:00,5.45086,5.45125,5.44807,5.45047,63000000.0
2008-10-15 13:25:00,5.45062,5.45555,5.45028,5.45426,60000000.0
2008-10-15 13:30:00,5.45331,5.45392,5.44904,5.44977,65000000.0
2008-10-15 13:35:00,5.44968,5.45517,5.44968,5.45336,52000000.0
2008-10-15 13:40:00,5.45488,5.45659,5.45155,5.45659,76000000.0
2008-10-15 13:45:00,5.45643,5.45735,5.45324,5.45598,56000000.0
2008-10-15 13:50:00,5.4564,5.46059,5.4549,5.45911,60000000.0
2008-10-15 13:55:00,5.4588,5.46093,5.45758,5.45901,72000000.0
2008-10-15 14:00:00,5.45864,5.45924,5.45158,5.45723,59000000.0
2008-10-15 14:05:00,5.45748,5.46774,5.45634,5.46354,58000000.0
2008-10-15 14:10:00,5.4642,5.46481,5.46031,5.46388,64000000.0
2008-10-15 14:15:00,5.46311,5.46505,5.46175,5.4646,55000000.0
2008-10-15 14:20:00,5.46514,5.46954,5.4628,5.46951,65000000.0
2008-10-15 14:25:00,5.46949,5.47361,5.46834,5.46983,55000000.0
2008-10-15 14:30:00,5.46872,5.47332,5.46686,5.46881,62000000.0
2008-10-15 14:35:00,5.46857,5.47113,5.46487,5.46834,78000000.0
2008-10-15 14:40:00,5.46809,5.47116,5.46561,5.47106,63000000.0
2008-10-15 14:45:00,5.47044,5.47621,5.47018,5.47018,79000000.0
2008-10-15 14:50:00,5.47169,5.47442,5.47048,5.47361,77000000.0
2008-10-15 14:55:00,5.47402,5.48186,5.47266,5.47876,81000000.0
2008-10-15 15:00:00,5.47891,5.48281,5.47675,5.48151,62000000.0
2008-10-15 15:05:00,5.48192,5.48427,5.47511,5.47815,66000000.0
2008-10-15 15:10:00,5.47748,5.47977,5.47397,5.47397,65000000.0
2008-10-15 15:15:00,5.47495,5.47496,5.47004,5.47449,70000000.0
2008-10-15 15:20:00,5.47481,5.48017,5.47409,5.47932,64000000.0
2008-10-15 15:25:00,5.47935,5.48896,5.47691,5.48896,61000000.0
2008-10-15 15:30:00,5.48907,5.49151,5.48103,5.48264,57000000.0
2008-10-15 15:35:00,5.48429,5.48429,5.47938,5.48148,70000000.0
2008-10-15 15:40:00,5.48233,5.48278,5.47786,5.48192,56000000.0
2008-10-15 15:45:00,5.48099,5.48638,5.47913,5.48581,63000000.0
2008-10-15 15:50:00,5.48626,5.48626,5.47942,5.48136,61000000.0
2008-10-15 15:55:00,5.48244,5.48249,5.47454,5.47616,63000000.0
2008-10-15 16:00:00,5.47606,5.47851,5.47307,5.47307,52000000.0
2008-10-15 16:05:00,5.47452,5.47954,5.47419,5.47619,68000000.0
2008-10-15 16:10:00,5.4776,5.4777,5.47364,5.47661,62000000.0
2008-10-15 16:15:00,5.47777,5.48444,5.4769,5.48005,64000000.0
2008-10-15 16:20:00,5.47957,5.48035,5.47472,5.47747,60000000.0
2008-10-15 16:25:00,5.47776,5.47951,5.47521,5.47848,74000000.0
2008-10-15 16:30:00,5.47678,5.47865,5.46615,5.4683,64000000.0
2008-10-15 16:35:00,5.46806,5.46806,5.46175,5.46315,76000000.0
2008-10-15 16:40:00,5.4618,5.46718,5.45552,5.467,63000000.0
2008-10-15 16:45:00,5.46627,5.47244,5.46452,5.47197,67000000.0
2008-10-15 16:50:00,5.47165,5.47846,5.46886,5.47629,71000000.0
2008-10-15 16:55:00,5.47627,5.48162,5.47497,5.48089,61000000.0
2008-10-15 17:00:00,5.48066,5.48066,5.47293,5.47476,49000000.0
2008-10-15 17:05:00,5.47497,5.47899,5.47154,5.47664,72000000.0
2008-10-15 17:10:00,5.47597,5.48514,5.47553,5.48162,55000000.0
2008-10-15 17:15:00,5.48285,5.48396,5.47987,5.48186,62000000.0
2008-10-15 17:20:00,5.48205,5.48724,5.48039,5.48673,72000000.0
2008-10-15 17:25:00,5.48636,5.48727,5.48214,5.48383,57000000.0
2008-10-15 17:30:00,5.48494,5.48568,5.47985,5.48239,60000000.0
2008-10-15 17:35:00,5.48334,5.48636,5.48196,5.48264,60000000.0
2008-10-15 17:40:00,5.4817,5.48573,5.48104,5.48468,74000000.0
2008-10-15 17:45:00,5.48594,5.48825,5.48456,5.48803,70000000.0
2008-10-15 17:50:00,5.48761,5.48907,5.48461,5.4865,50000000.0
2008-10-15 17:55:00,5.48579,5.48694,5.48224,5.48694,75000000.0
2008-10-15 18:00:00,5.48714,5.48714,5.48175,5.4849,68000000.0
2008-10-15 18:05:00,5.48416,5.49486,5.48416,5.49394,74000000.0
2008-10-15 18:10:00,5.49496,5.49701,5.49158,5.49339,76000000.0
2008-10-15 18:15:00,5.49402,5.5063,5.49314,5.50425,74000000.0
2008-10-15 18:20:00,5.50394,5.50933,5.50166,5.50901,85000000.0
2008-10-15 18:25:00,5.5084,5.50878,5.5013,5.50284,69000000.0
2008-10-15 18:30:00,5.50158,5.50403,5.49794,5.50403,68000000.0
2008-10-15 18:35:00,5.50381,5.50381,5.49574,5.49743,74000000.0
2008-10-15 18:40:00,5.49794,5.50217,5.49621,5.50128,72000000.0
2008-10-15 18:45:00,5.50181,5.50242,5.49895,5.50051,67000000.0
2008-10-15 18:50:00,5.50116,5.50262,5.49249,5.49994,66000000.0
2008-10-15 18:55:00,5.49873,5.49927,5.49121,5.49865,62000000.0
2008-10-15 19:00:00,5.50073,5.50278,5.49186,5.50098,70000000.0
2008-10-15 19:05:00,5.50107,5.50255,5.49375,5.5016,81000000.0
2008-10-15 19:10:00,5.49943,5.504,5.49468,5.504,76000000.0
2008-10-15 19:15:00,5.50548,5.50751,5.49643,5.50655,58000000.0
2008-10-15 19:20:00,5.50676,5.5088,5.50189,5.5088,56000000.0
2008-10-15 19:25:00,5.50778,5.5114,5.50665,5.50864,62000000.0
2008-10-15 19:30:00,5.50837,5.51124,5.50562,5.51089,56000000.0
2008-10-15 19:35:00,5.51074,5.51074,5.5052,5.5052,64000000.0
2008-10-15 19:40:00,5.50487,5.51043,5.50457,5.5095,59000000.0
2008-10-15 19:45:00,5.50999,5.50999,5.50643,5.50709,58000000.0
2008-10-15 19:50:00,5.50763,5.50981,5.50653,5.50737,73000000.0
2008-10-15 19:55:00,5.50846,5.51092,5.50754,5.50804,65000000.0
2008-10-15 20:00:00,5.5089,5.51176,5.50734,5.51176,62000000.0
2008-10-15 20:05:00,5.51125,5.51396,5.50824,5.51267,67000000.0
2008-10-15 20:10:00,5.51405,5.51469,5.51008,5.51162,59000000.0
2008-10-15 20:15:00,5.50922,5.51218,5.50793,5.50997,55000000.0
2008-10-15 20:20:00,5.50976,5.50976,5.49908,5.49972,63000000.0
2008-10-15 20:25:00,5.49882,5.50245,5.49785,5.5006,61000000.0
2008-10-15 20:30:00,5.50125,5.50198,5.49661,5.49895,78000000.0
2008-10-15 20:35:00,5.50075,5.50616,5.49959,5.50616,76000000.0
2008-10-15 20:40:00,5.50526,5.5073,5.49973,5.5016,80000000.0
2008-10-15 20:45:00,5.50203,5.50375,5.50029,5.50203,82000000.0
2008-10-15 20:50:00,5.50131,5.50675,5.50074,5.50494,59000000.0
2008-10-15 20:55:00,5.50505,5.50581,5.50282,5.50427,58000000.0
2008-10-15 21:00:00,5.50632,5.50839,5.50514,5.50784,64000000.0
2008-10-15 21:05:00,5.50811,5.50811,5.50269,5.50564,56000000.0
2008-10-15 21:10:00,5.50612,5.51242,5.5048,5.50981,69000000.0
2008-10-15 21:15:00,5.5112,5.51186,5.50638,5.50813,71000000.0
2008-10-15 21:20:00,5.50844,5.50888,5.5061,5.50744,72000000.0
2008-10-15 21:25:00,5.50632,5.50747,5.50516,5.5068,58000000.0
2008-10-15 21:30:00,5.50667,5.51098,5.50596,5.51033,71000000.0
2008-10-15 21:35:00,5.51055,5.51071,5.50664,5.50899,68000000.0
2008-10-15 21:40:00,5.5084,5.51027,5.5076,5.50928,69000000.0
2008-10-15 21:45:00,5.51028,5.51363,5.5091,5.51142,73000000.0
2008-10-15 21:50:00,5.50966,5.51304,5.50835,5.51298,81000000.0
2008-10-15 21:55:00,5.51233,5.5174,5.51106,5.51658,77000000.0
2008-10-15 22:00:00,5.51709,5.51832,5.51358,5.51387,70000000.0
2008-10-15 22:05:00,5.51314,5.51568,5.51219,5.51568,62000000.0
2008-10-15 22:10:00,5.51512,5.51686,5.51228,5.51544,77000000.0
2008-10-15 22:15:00,5.516,5.51793,5.51295,5.51783,61000000.0
2008-10-15 22:20:00,5.51756,5.51999,5.51466,5.51523,78000000.0
2008-10-15 22:25:00,5.51513,5.51736,5.50774,5.50823,76000000.0
2008-10-15 22:30:00,5.50954,5.5148,5.50701,5.51351,66000000.0
2008-10-15 22:35:00,5.51303,5.51334,5.50492,5.50937,79000000.0
2008-10-15 22:40:00,5.50916,5.51273,5.50655,5.5078,67000000.0
2008-10-15 22:45:00,5.50803,5.51041,5.50465,5.51041,59000000.0
2008-10-15 22:50:00,5.50916,5.51715,5.50916,5.51511,72000000.0
2008-10-15 22:55:00,5.51492,5.51661,5.51222,5.51346,62000000.0
2008-10-15 23:00:00,5.51375,5.51834,5.51191,5.51678,65000000.0
2008-10-15 23:05:00,5.51719,5.52625,5.51638,5.52385,71000000.0
2008-10-15 23:10:00,5.52512,5.52877,5.52463,5.52685,63000000.0
2008-10-15 23:15:00,5.52881,5.53196,5.52748,5.52886,54000000.0
2008-10-15 23:20:00,5.52794,5.53263,5.5272,5.52993,64000000.0
2008-10-15 23:25:00,5.52987,5.53429,5.52947,5.53258,66000000.0
2008-10-15 23:30:00,5.53286,5.5338,5.52296,5.5265,53000000.0
2008-10-15 23:35:00,5.52797,5.52892,5.52396,5.52787,62000000.0
2008-10-15 23:40:00,5.52685,5.53018,5.52558,5.52698,57000000.0
2008-10-15 23:45:00,5.52827,5.52912,5.52613,5.52756,77000000.0
2008-10-15 23:50:00,5.52722,5.53026,5.52678,5.53026,66000000.0
2008-10-15 23:55:00,5.52921,5.53096,5.52817,5.53096,70000000.0
2008-10-16 00:00:00,5.52943,5.53076,5.52526,5.52644,63000000.0
2008-10-16 00:05:00,5.52656,5.53355,5.52588,5.53177,74000000.0
2008-10-16 00:10:00,5.5314,5.5379,5.53059,5.5359,53000000.0
2008-10-16 00:15:00,5.53718,5.54009,5.53707,5.53803,82000000.0
2008-10-16 00:20:00,5.53838,5.54509,5.53745,5.54509,60000000.0
2008-10-16 00:25:00,5.54357,5.54511,5.54095,5.54117,68000000.0
2008-10-16 00:30:00,5.54213,5.5444,5.5412,5.54239,71000000.0
2008-10-16 00:35:00,5.54194,5.54355,5.54066,5.54111,62000000.0
2008-10-16 00:40:00,5.54173,5.54311,5.53988,5.54056,50000000.0
2008-10-16 00:45:00,5.5403,5.54103,5.53776,5.53851,80000000.0
2008-10-16 00:50:00,5.53849,5.54123,5.53776,5.54009,68000000.0
2008-10-16 00:55:00,5.53982,5.54007,5.53602,5.53737,67000000.0
2008-10-16 01:00:00,5.53786,5.53911,5.53652,5.53815,65000000.0
2008-10-16 01:05:00,5.54048,5.54048,5.5369,5.53923,66000000.0
2008-10-16 01:10:00,5.53727,5.53951,5.53666,5.53859,69000000.0
2008-10-16 01:15:00,5.53929,5.53969,5.53119,5.53261,69000000.0
2008-10-16 01:20:00,5.53209,5.53209,5.52708,5.53028,71000000.0
2008-10-16 01:25:00,5.53337,5.53337,5.53003,5.53071,64000000.0
2008-10-16 01:30:00,5.52962,5.53277,5.52962,5.53146,59000000.0
2008-10-16 01:35:00,5.5334,5.54083,5.53117,5.53817,74000000.0
2008-10-16 01:40:00,5.53808,5.53908,5.53289,5.53477,70000000.0
2008-10-16 01:45:00,5.53534,5.54175,5.53492,5.54064,74000000.0
2008-10-16 01:50:00,5.54087,5.54173,5.53782,5.53979,73000000.0
2008-10-16 01:55:00,5.54019,5.54138,5.53737,5.53849,69000000.0
2008-10-16 02:00:00,5.53892,5.53915,5.53103,5.53238,61000000.0
2008-10-16 02:05:00,5.53068,5.53331,5.52383,5.52383,67000000.0
2008-10-16 02:10:00,5.52431,5.52909,5.52181,5.52556,68000000.0
2008-10-16 02:15:00,5.52425,5.52825,5.52351,5.52709,72000000.0
2008-10-16 02:20:00,5.5278,5.52876,5.52273,5.52491,71000000.0
2008-10-16 02:25:00,5.52517,5.53101,5.52517,5.52838,68000000.0
2008-10-16 02:30:00,5.52824,5.52845,5.52427,5.52427,70000000.0
2008-10-16 02:35:00,5.5237,5.52638,5.52307,5.52604,59000000.0
2008-10-16 02:40:00,5.5255,5.52697,5.51441,5.51511,63000000.0
2008-10-16 02:45:00,5.51518,5.52471,5.51403,5.52327,55000000.0
2008-10-16 02:50:00,5.52302,5.52612,5.52168,5.52557,70000000.0
2008-10-16 02:55:00,5.52609,5.52771,5.52368,5.52586,63000000.0
2008-10-16 03:00:00,5.52651,5.52677,5.52354,5.52437,66000000.0
2008-10-16 03:05:00,5.52433,5.53262,5.52398,5.53136,60000000.0
2008-10-16 03:10:00,5.53123,5.53188,5.52857,5.52942,63000000.0
2008-10-16 03:15:00,5.53044,5.53209,5.5276,5.52977,61000000.0
2008-10-16 03:20:00,5.52943,5.52984,5.52307,5.52442,80000000.0
2008-10-16 03:25:00,5.52312,5.52526,5.5199,5.52411,64000000.0
2008-10-16 03:30:00,5.52397,5.52397,5.51975,5.52169,66000000.0
2008-10-16 03:35:00,5.52253,5.52574,5.52166,5.52168,60000000.0
2008-10-16 03:40:00,5.52254,5.52479,5.52102,5.52297,65000000.0
2008-10-16 03:45:00,5.52273,5.52396,5.52138,5.52327,63000000.0
2008-10-16 03:50:00,5.52423,5.52467,5.51369,5.51507,62000000.0
2008-10-16 03:55:00,5.51481,5.51912,5.51463,5.51544,70000000.0
2008-10-16 04:00:00,5.51521,5.51608,5.5067,5.51011,76000000.0
2008-10-16 04:05:00,5.51022,5.51407,5.50791,5.51093,67000000.0
2008-10-16 04:10:00,5.51084,5.51397,5.50771,5.50965,76000000.0
2008-10-16 04:15:00,5.51095,5.51539,5.5075,5.51432,80000000.0
2008-10-16 04:20:00,5.51674,5.51873,5.5131,5.51473,62000000.0
2008-10-16 04:25:00,5.5148,5.52085,5.51373,5.5206,72000000.0
2008-10-16 04:30:00,5.52109,5.52168,5.51478,5.51834,64000000.0
2008-10-16 04:35:00,5.51955,5.51961,5.51568,5.51755,66000000.0
2008-10-16 04:40:00,5.51759,5.51933,5.51498,5.5173,65000000.0
2008-10-16 04:45:00,5.51608,5.51747,5.51365,5.51365,66000000.0
2008-10-16 04:50:00,5.51482,5.51484,5.5089,5.51172,60000000.0
2008-10-16 04:55:00,5.5123,5.51517,5.51146,5.51517,68000000.0
2008-10-16 05:00:00,5.5151,5.51811,5.51428,5.51586,64000000.0
2008-10-16 05:05:00,5.51573,5.5181,5.51216,5.51216,70000000.0
2008-10-16 05:10:00,5.51235,5.51669,5.51202,5.51618,68000000.0
2008-10-16 05:15:00,5.51549,5.51715,5.51442,5.51442,63000000.0
2008-10-16 05:20:00,5.51444,5.5166,5.51439,5.51548,56000000.0
2008-10-16 05:25:00,5.51479,5.52316,5.51454,5.52194,60000000.0
2008-10-16 05:30:00,5.52237,5.52822,5.52237,5.52728,63000000.0
2008-10-16 05:35:00,5.52672,5.53113,5.52607,5.52692,69000000.0
2008-10-16 05:40:00,5.52685,5.52787,5.52346,5.52398,69000000.0
2008-10-16 05:45:00,5.52366,5.52534,5.5228,5.52472,64000000.0
2008-10-16 05:50:00,5.52553,5.52897,5.52553,5.52695,67000000.0
2008-10-16 05:55:00,5.52685,5.52833,5.52441,5.52544,79000000.0
2008-10-16 06:00:00,5.52467,5.5273,5.52467,5.52531,72000000.0
2008-10-16 06:05:00,5.52555,5.5313,5.52487,5.5313,62000000.0
2008-10-16 06:10:00,5.53006,5.53806,5.52963,5.53595,62000000.0
2008-10-16 06:15:00,5.53721,5.54306,5.53621,5.54204,65000000.0
2008-10-16 06:20:00,5.54164,5.54564,5.54014,5.54414,88000000.0
2008-10-16 06:25:00,5.54553,5.55869,5.54499,5.55391,59000000.0
2008-10-16 06:30:00,5.55458,5.5567,5.55287,5.55585,58000000.0
2008-10-16 06:35:00,5.55822,5.57111,5.55731,5.57004,52000000.0
2008-10-16 06:40:00,5.5716,5.57633,5.56958,5.57269,68000000.0
2008-10-16 06:45:00,5.57236,5.57334,5.55989,5.55989,62000000.0
2008-10-16 06:50:00,5.55913,5.57001,5.55812,5.56833,66000000.0
2008-10-16 06:55:00,5.56875,5.56969,5.56512,5.56657,72000000.0
2008-10-16 07:00:00,5.56498,5.56689,5.55408,5.55498,65000000.0
2008-10-16 07:05:00,5.5552,5.55584,5.54624,5.54744,62000000.0
2008-10-16 07:10:00,5.5463,5.55117,5.53795,5.54851,67000000.0
2008-10-16 07:15:00,5.55132,5.55978,5.54695,5.55657,89000000.0
2008-10-16 07:20:00,5.55812,5.56174,5.55749,5.56174,70000000.0
2008-10-16 07:25:00,5.56121,5.56147,5.5543,5.5543,59000000.0
2008-10-16 07:30:00,5.55438,5.55929,5.55275,5.55929,63000000.0
2008-10-16 07:35:00,5.55859,5.57188,5.55624,5.56979,65000000.0
2008-10-16 07:40:00,5.57152,5.57751,5.56921,5.5705,64000000.0
2008-10-16 07:45:00,5.57049,5.57256,5.56321,5.56723,66000000.0
2008-10-16 07:50:00,5.56526,5.56633,5.56109,5.56378,65000000.0
2008-10-16 07:55:00,5.56642,5.56642,5.5595,5.56097,67000000.0
2008-10-16 08:00:00,5.55949,5.5629,5.55491,5.55722,68000000.0
2008-10-16 08:05:00,5.55802,5.56268,5.55655,5.55756,71000000.0
2008-10-16 08:10:00,5.55501,5.56677,5.55363,5.56509,70000000.0
2008-10-16 08:15:00,5.56622,5.56994,5.5596,5.56034,70000000.0
2008-10-16 08:20:00,5.55976,5.56018,5.55463,5.55465,63000000.0
2008-10-16 08:25:00,5.55352,5.55669,5.54898,5.55414,66000000.0
2008-10-16 08:30:00,5.55385,5.55426,5.54999,5.55307,62000000.0
2008-10-16 08:35:00,5.55108,5.5543,5.55042,5.55256,72000000.0
2008-10-16 08:40:00,5.55274,5.55811,5.55158,5.55417,61000000.0
2008-10-16 08:45:00,5.55326,5.55388,5.55059,5.55341,68000000.0
2008-10-16 08:50:00,5.55142,5.55856,5.55142,5.55629,76000000.0
2008-10-16 08:55:00,5.5557,5.56107,5.55475,5.56007,70000000.0
2008-10-16 09:00:00,5.56007,5.56045,5.55449,5.55449,71000000.0
2008-10-16 09:05:00,5.55539,5.55865,5.5517,5.55853,63000000.0
2008-10-16 09:10:00,5.55742,5.56215,5.55329,5.56027,66000000.0
2008-10-16 09:15:00,5.56103,5.57162,5.55489,5.57112,67000000.0
2008-10-16 09:20:00,5.5714,5.57239,5.56176,5.56316,76000000.0
2008-10-16 09:25:00,5.56257,5.5631,5.55453,5.5549,65000000.0
2008-10-16 09:30:00,5.55336,5.56401,5.55336,5.55678,67000000.0
2008-10-16 09:35:00,5.55768,5.55768,5.54766,5.54771,63000000.0
2008-10-16 09:40:00,5.54462,5.54912,5.5445,5.54711,61000000.0
2008-10-16 09:45:00,5.54725,5.55765,5.54688,5.55248,58000000.0
2008-10-16 09:50:00,5.55103,5.55302,5.54578,5.5462,73000000.0
2008-10-16 09:55:00,5.54708,5.5508,5.54677,5.54881,72000000.0
2008-10-16 10:00:00,5.54993,5.54993,5.53993,5.54253,66000000.0
2008-10-16 10:05:00,5.54122,5.54271,5.52764,5.5293,86000000.0
2008-10-16 10:10:00,5.52912,5.53061,5.52594,5.53027,60000000.0
2008-10-16 10:15:00,5.53048,5.53095,5.52536,5.52887,76000000.0
2008-10-16 10:20:00,5.53,5.53315,5.52602,5.53049,64000000.0
2008-10-16 10:25:00,5.53014,5.53075,5.52617,5.52767,63000000.0
2008-10-16 10:30:00,5.53031,5.53516,5.5287,5.53345,62000000.0
2008-10-16 10:35:00,5.53415,5.54087,5.53189,5.5331,55000000.0
2008-10-16 10:40:00,5.53381,5.53902,5.53173,5.53686,71000000.0
2008-10-16 10:45:00,5.53753,5.53753,5.53007,5.53007,57000000.0
2008-10-16 10:50:00,5.53082,5.5349,5.52907,5.53195,73000000.0
2008-10-16 10:55:00,5.53075,5.53184,5.52793,5.53184,62000000.0
2008-10-16 11:00:00,5.53214,5.53348,5.52858,5.53145,52000000.0
2008-10-16 11:05:00,5.53063,5.53179,5.52438,5.52637,66000000.0
2008-10-16 11:10:00,5.52633,5.52722,5.52238,5.52421,59000000.0
2008-10-16 11:15:00,5.52342,5.52807,5.52203,5.52239,86000000.0
2008-10-16 11:20:00,5.52215,5.52461,5.51938,5.52104,78000000.0
2008-10-16 11:25:00,5.52148,5.52507,5.52072,5.52387,53000000.0
2008-10-16 11:30:00,5.52539,5.53041,5.52478,5.53041,51000000.0
2008-10-16 11:35:00,5.53087,5.53188,5.52397,5.52397,65000000.0
2008-10-16 11:40:00,5.52521,5.52966,5.52393,5.52874,66000000.0
2008-10-16 11:45:00,5.52845,5.53626,5.52845,5.535,64000000.0
2008-10-16 11:50:00,5.53571,5.53874,5.53337,5.53529,70000000.0
2008-10-16 11:55:00,5.53392,5.5398,5.53329,5.5398,61000000.0
2008-10-16 12:00:00,5.53848,5.54628,5.53844,5.54195,74000000.0
2008-10-16 12:05:00,5.5428,5.54392,5.53657,5.53855,75000000.0
2008-10-16 12:10:00,5.53888,5.54336,5.53837,5.54336,81000000.0
2008-10-16 12:15:00,5.54302,5.54569,5.54143,5.54428,62000000.0
2008-10-16 12:20:00,5.54533,5.5456,5.53744,5.53803,52000000.0
2008-10-16 12:25:00,5.53653,5.53855,5.53405,5.53818,68000000.0
2008-10-16 12:30:00,5.53951,5.54246,5.53559,5.53703,71000000.0
2008-10-16 12:35:00,5.53743,5.53757,5.52802,5.53066,59000000.0
2008-10-16 12:40:00,5.53063,5.53365,5.52881,5.53365,68000000.0
2008-10-16 12:45:00,5.5325,5.53444,5.53012,5.53101,61000000.0
2008-10-16 12:50:00,5.53043,5.53148,5.52725,5.53148,68000000.0
2008-10-16 12:55:00,5.53132,5.53203,5.52674,5.52746,76000000.0
2008-10-16 13:00:00,5.52696,5.52797,5.52112,5.5235,71000000.0
2008-10-16 13:05:00,5.52227,5.52443,5.51974,5.52342,60000000.0
2008-10-16 13:10:00,5.52199,5.52361,5.5119,5.51255,56000000.0
2008-10-16 13:15:00,5.51058,5.51629,5.5093,5.51521,77000000.0
2008-10-16 13:20:00,5.51541,5.51541,5.50852,5.51227,63000000.0
2008-10-16 13:25:00,5.51249,5.51296,5.50343,5.50506,60000000.0
2008-10-16 13:30:00,5.50339,5.50934,5.50191,5.50866,65000000.0
2008-10-16 13:35:00,5.50797,5.51187,5.5038,5.50543,52000000.0
2008-10-16 13:40:00,5.50776,5.51008,5.50435,5.50672,76000000.0
2008-10-16 13:45:00,5.50625,5.51513,5.50625,5.51513,56000000.0
2008-10-16 13:50:00,5.5135,5.51537,5.50743,5.50883,60000000.0
2008-10-16 13:55:00,5.50974,5.51555,5.50789,5.51555,72000000.0
2008-10-16 14:00:00,5.51553,5.51584,5.51048,5.51158,59000000.0
2008-10-16 14:05:00,5.50994,5.51461,5.50994,5.51347,58000000.0
2008-10-16 14:10:00,5.51281,5.51356,5.51098,5.51236,64000000.0
2008-10-16 14:15:00,5.51079,5.51431,5.50741,5.50741,55000000.0
2008-10-16 14:20:00,5.50805,5.51265,5.50741,5.51158,65000000.0
2008-10-16 14:25:00,5.5127,5.51545,5.51171,5.51312,55000000.0
2008-10-16 14:30:00,5.5126,5.51489,5.50989,5.51168,62000000.0
2008-10-16 14:35:00,5.51184,5.51184,5.50118,5.50414,78000000.0
2008-10-16 14:40:00,5.50147,5.50794,5.49862,5.50383,63000000.0
2008-10-16 14:45:00,5.50363,5.50412,5.50012,5.50293,79000000.0
2008-10-16 14:50:00,5.50168,5.50448,5.50056,5.50361,77000000.0
2008-10-16 14:55:00,5.50337,5.51052,5.50337,5.50942,81000000.0
2008-10-16 15:00:00,5.50905,5.5203,5.50873,5.51666,62000000.0
2008-10-16 15:05:00,5.51692,5.51828,5.514,5.51535,66000000.0
2008-10-16 15:10:00,5.51681,5.52789,5.51501,5.52357,65000000.0
2008-10-16 15:15:00,5.52395,5.52679,5.52104,5.52172,70000000.0
2008-10-16 15:20:00,5.52134,5.52352,5.51844,5.52284,64000000.0
2008-10-16 15:25:00,5.52294,5.526,5.52167,5.52198,61000000.0
2008-10-16 15:30:00,5.52143,5.53359,5.51759,5.53307,57000000.0
2008-10-16 15:35:00,5.53106,5.53355,5.52537,5.52664,70000000.0
2008-10-16 15:40:00,5.52717,5.52919,5.52253,5.52794,56000000.0
2008-10-16 15:45:00,5.52762,5.53458,5.52589,5.53008,63000000.0
2008-10-16 15:50:00,5.5318,5.53383,5.52768,5.53383,61000000.0
2008-10-16 15:55:00,5.53406,5.53898,5.53362,5.53581,63000000.0
2008-10-16 16:00:00,5.53742,5.53961,5.53328,5.53905,52000000.0
2008-10-16 16:05:00,5.54092,5.54092,5.53486,5.53903,68000000.0
2008-10-16 16:10:00,5.54155,5.55294,5.54071,5.55211,62000000.0
2008-10-16 16:15:00,5.55272,5.5575,5.54561,5.55711,64000000.0
2008-10-16 16:20:00,5.55777,5.559,5.55058,5.55661,60000000.0
2008-10-16 16:25:00,5.55568,5.56034,5.5526,5.55357,74000000.0
2008-10-16 16:30:00,5.55252,5.55568,5.55066,5.55413,64000000.0
2008-10-16 16:35:00,5.55441,5.56063,5.55222,5.5548,76000000.0
2008-10-16 16:40:00,5.55449,5.5569,5.55048,5.55048,63000000.0
2008-10-16 16:45:00,5.55008,5.55086,5.54606,5.5486,67000000.0
2008-10-16 16:50:00,5.54971,5.55589,5.54899,5.55202,71000000.0
2008-10-16 16:55:00,5.55215,5.55438,5.55047,5.55354,61000000.0
2008-10-16 17:00:00,5.55432,5.55608,5.55212,5.55352,49000000.0
2008-10-16 17:05:00,5.55214,5.55573,5.55015,5.55406,72000000.0
2008-10-16 17:10:00,5.55361,5.56006,5.55114,5.55948,55000000.0
2008-10-16 17:15:00,5.55936,5.55987,5.55499,5.55661,62000000.0
2008-10-16 17:20:00,5.5547,5.55728,5.55278,5.55459,72000000.0
2008-10-16 17:25:00,5.55287,5.56129,5.55283,5.55989,57000000.0
2008-10-16 17:30:00,5.56042,5.56053,5.55033,5.55242,60000000.0
2008-10-16 17:35:00,5.55222,5.55388,5.54536,5.55388,60000000.0
2008-10-16 17:40:00,5.55482,5.56112,5.55246,5.55381,74000000.0
2008-10-16 17:45:00,5.55198,5.55262,5.5471,5.54971,70000000.0
2008-10-16 17:50:00,5.55022,5.55202,5.54403,5.54538,50000000.0
2008-10-16 17:55:00,5.54478,5.54923,5.54453,5.54833,75000000.0
2008-10-16 18:00:00,5.54744,5.55161,5.54602,5.55089,68000000.0
2008-10-16 18:05:00,5.55114,5.55571,5.54945,5.55474,74000000.0
2008-10-16 18:10:00,5.5532,5.55455,5.54029,5.54055,76000000.0
2008-10-16 18:15:00,5.54027,5.54679,5.53992,5.5453,74000000.0
2008-10-16 18:20:00,5.54494,5.54516,5.53491,5.53844,85000000.0
2008-10-16 18:25:00,5.53663,5.54537,5.53562,5.54515,69000000.0
2008-10-16 18:30:00,5.54527,5.54874,5.54292,5.548,68000000.0
2008-10-16 18:35:00,5.54742,5.54818,5.54262,5.54397,74000000.0
2008-10-16 18:40:00,5.54443,5.55168,5.54224,5.54948,72000000.0
2008-10-16 18:45:00,5.54872,5.55021,5.54352,5.545,67000000.0
2008-10-16 18:50:00,5.54737,5.54892,5.54467,5.54733,66000000.0
2008-10-16 18:55:00,5.54729,5.55796,5.54531,5.55681,62000000.0
2008-10-16 19:00:00,5.55434,5.55684,5.54893,5.55188,70000000.0
2008-10-16 19:05:00,5.55147,5.55647,5.54945,5.5555,81000000.0
2008-10-16 19:10:00,5.55536,5.55536,5.5489,5.55117,76000000.0
2008-10-16 19:15:00,5.55131,5.55143,5.54667,5.55143,58000000.0
2008-10-16 19:20:00,5.55131,5.55394,5.5472,5.55394,56000000.0
2008-10-16 19:25:00,5.55238,5.55663,5.55174,5.55572,62000000.0
2008-10-16 19:30:00,5.55625,5.55625,5.55048,5.55364,56000000.0
2008-10-16 19:35:00,5.55354,5.55411,5.55037,5.55351,64000000.0
2008-10-16 19:40:00,5.55427,5.55487,5.55234,5.55329,59000000.0
2008-10-16 19:45:00,5.5532,5.55497,5.54979,5.55325,58000000.0
2008-10-16 19:50:00,5.5552,5.55891,5.55425,5.5565,73000000.0
2008-10-16 19:55:00,5.55503,5.56166,5.55298,5.55613,65000000.0
2008-10-16 20:00:00,5.55673,5.55673,5.55249,5.55553,62000000.0
2008-10-16 20:05:00,5.55503,5.55701,5.55087,5.55329,67000000.0
2008-10-16 20:10:00,5.55335,5.55499,5.55143,5.55375,59000000.0
2008-10-16 20:15:00,5.55321,5.55521,5.55052,5.5512,55000000.0
2008-10-16 20:20:00,5.551,5.55382,5.55009,5.55049,63000000.0
2008-10-16 20:25:00,5.54941,5.55222,5.54819,5.54819,61000000.0
2008-10-16 20:30:00,5.54911,5.55088,5.5466,5.55022,78000000.0
2008-10-16 20:35:00,5.54951,5.54987,5.54429,5.54429,76000000.0
2008-10-16 20:40:00,5.54471,5.54729,5.54244,5.54596,80000000.0
2008-10-16 20:45:00,5.54617,5.54789,5.53784,5.53918,82000000.0
2008-10-16 20:50:00,5.53706,5.54118,5.53619,5.53759,59000000.0
2008-10-16 20:55:00,5.53867,5.54216,5.53328,5.54146,58000000.0
2008-10-16 21:00:00,5.54392,5.54548,5.5398,5.53995,64000000.0
2008-10-16 21:05:00,5.54164,5.54164,5.53084,5.53232,56000000.0
2008-10-16 21:10:00,5.53287,5.5379,5.52645,5.52697,69000000.0
2008-10-16 21:15:00,5.52566,5.531,5.52522,5.53007,71000000.0
2008-10-16 21:20:00,5.53129,5.53173,5.529,5.531,72000000.0
2008-10-16 21:25:00,5.53143,5.53498,5.52962,5.53227,58000000.0
2008-10-16 21:30:00,5.53303,5.53643,5.53074,5.53556,71000000.0
2008-10-16 21:35:00,5.53625,5.53939,5.53449,5.53543,68000000.0
2008-10-16 21:40:00,5.53439,5.53439,5.5291,5.53017,69000000.0
2008-10-16 21:45:00,5.52875,5.5314,5.52706,5.52883,73000000.0
2008-10-16 21:50:00,5.52908,5.52959,5.52541,5.5273,81000000.0
2008-10-16 21:55:00,5.52832,5.5304,5.52642,5.52716,77000000.0
2008-10-16 22:00:00,5.52664,5.52927,5.52636,5.52658,70000000.0
2008-10-16 22:05:00,5.52659,5.52683,5.52331,5.52399,62000000.0
2008-10-16 22:10:00,5.52502,5.5274,5.52327,5.52712,77000000.0
2008-10-16 22:15:00,5.52734,5.5279,5.52551,5.52612,61000000.0
2008-10-16 22:20:00,5.52791,5.52982,5.52569,5.52861,78000000.0
2008-10-16 22:25:00,5.52877,5.53131,5.52785,5.53094,76000000.0
2008-10-16 22:30:00,5.53187,5.53594,5.53068,5.53119,66000000.0
2008-10-16 22:35:00,5.5323,5.53651,5.53045,5.53644,79000000.0
2008-10-16 22:40:00,5.53526,5.53626,5.53087,5.53121,67000000.0
2008-10-16 22:45:00,5.53246,5.53503,5.53138,5.53354,59000000.0
2008-10-16 22:50:00,5.53447,5.53447,5.52965,5.53156,72000000.0
2008-10-16 22:55:00,5.5298,5.53258,5.52933,5.53168,62000000.0
2008-10-16 23:00:00,5.53079,5.53106,5.52727,5.52796,65000000.0
2008-10-16 23:05:00,5.52937,5.52971,5.5265,5.5283,71000000.0
2008-10-16 23:10:00,5.52838,5.52838,5.52272,5.52498,63000000.0
2008-10-16 23:15:00,5.52382,5.52511,5.52032,5.52218,54000000.0
2008-10-16 23:20:00,5.52138,5.52175,5.51719,5.51902,64000000.0
2008-10-16 23:25:00,5.519,5.52022,5.51721,5.5189,66000000.0
2008-10-16 23:30:00,5.51875,5.51875,5.5131,5.51554,53000000.0
2008-10-16 23:35:00,5.51562,5.52224,5.51446,5.52068,62000000.0
2008-10-16 23:40:00,5.52028,5.52175,5.51659,5.5205,57000000.0
2008-10-16 23:45:00,5.51927,5.52037,5.51645,5.5193,77000000.0
2008-10-16 23:50:00,5.51997,5.52047,5.51868,5.51902,66000000.0
2008-10-16 23:55:00,5.52084,5.52185,5.51887,5.51964,70000000.0
2008-10-17 00:00:00,5.5209,5.52193,5.51911,5.52038,63000000.0
2008-10-17 00:05:00,5.52009,5.52423,5.51941,5.52397,74000000.0
2008-10-17 00:10:00,5.52415,5.52422,5.52058,5.52224,53000000.0
2008-10-17 00:15:00,5.5209,5.52269,5.51947,5.52105,82000000.0
2008-10-17 00:20:00,5.52046,5.52214,5.51922,5.52202,60000000.0
2008-10-17 00:25:00,5.52163,5.52426,5.52117,5.52374,68000000.0
2008-10-17 00:30:00,5.52498,5.52665,5.52327,5.52401,71000000.0
2008-10-17 00:35:00,5.52397,5.52426,5.5204,5.52251,62000000.0
2008-10-17 00:40:00,5.52278,5.52361,5.52114,5.52357,50000000.0
2008-10-17 00:45:00,5.52431,5.52449,5.52278,5.52381,80000000.0
2008-10-17 00:50:00,5.52497,5.52518,5.52056,5.52115,68000000.0
2008-10-17 00:55:00,5.51907,5.51907,5.51454,5.51686,67000000.0
2008-10-17 01:00:00,5.51752,5.51857,5.51434,5.51537,65000000.0
2008-10-17 01:05:00,5.51485,5.51519,5.50824,5.50963,66000000.0
2008-10-17 01:10:00,5.50992,5.50992,5.50672,5.50776,69000000.0
2008-10-17 01:15:00,5.50843,5.51159,5.50645,5.51064,69000000.0
2008-10-17 01:20:00,5.5109,5.51151,5.50838,5.50847,71000000.0
2008-10-17 01:25:00,5.50884,5.51133,5.50763,5.51133,64000000.0
2008-10-17 01:30:00,5.51148,5.51313,5.50977,5.51289,59000000.0
2008-10-17 01:35:00,5.51168,5.51371,5.51077,5.51079,74000000.0
2008-10-17 01:40:00,5.51337,5.51837,5.51172,5.51556,70000000.0
2008-10-17 01:45:00,5.51741,5.51764,5.51366,5.51611,74000000.0
2008-10-17 01:50:00,5.51585,5.51872,5.51358,5.51612,73000000.0
2008-10-17 01:55:00,5.51646,5.51772,5.51539,5.51726,69000000.0
2008-10-17 02:00:00,5.51752,5.51774,5.51479,5.51647,61000000.0
2008-10-17 02:05:00,5.51651,5.51651,5.51056,5.51276,67000000.0
2008-10-17 02:10:00,5.51321,5.51321,5.50528,5.50731,68000000.0
2008-10-17 02:15:00,5.50754,5.51071,5.50445,5.50824,72000000.0
2008-10-17 02:20:00,5.50851,5.5109,5.50494,5.51005,71000000.0
2008-10-17 02:25:00,5.51168,5.51168,5.50673,5.50825,68000000.0
2008-10-17 02:30:00,5.50932,5.51315,5.50751,5.51306,70000000.0
2008-10-17 02:35:00,5.51368,5.5163,5.51101,5.51536,59000000.0
2008-10-17 02:40:00,5.51579,5.51918,5.51362,5.51888,63000000.0
2008-10-17 02:45:00,5.51836,5.51911,5.51597,5.51732,55000000.0
2008-10-17 02:50:00,5.51831,5.52705,5.5164,5.52705,70000000.0
2008-10-17 02:55:00,5.52683,5.52683,5.52149,5.52326,63000000.0
2008-10-17 03:00:00,5.52302,5.52319,5.51672,5.51741,66000000.0
2008-10-17 03:05:00,5.5175,5.51896,5.51438,5.51637,60000000.0
2008-10-17 03:10:00,5.51612,5.52371,5.51548,5.5193,63000000.0
2008-10-17 03:15:00,5.52179,5.52522,5.52045,5.52457,61000000.0
2008-10-17 03:20:00,5.52606,5.52822,5.52374,5.52732,80000000.0
2008-10-17 03:25:00,5.52543,5.53309,5.52543,5.53117,64000000.0
2008-10-17 03:30:00,5.52971,5.5317,5.52578,5.52701,66000000.0
2008-10-17 03:35:00,5.52838,5.52838,5.52219,5.52787,60000000.0
2008-10-17 03:40:00,5.52808,5.54417,5.52725,5.53981,65000000.0
2008-10-17 03:45:00,5.53912,5.54174,5.53637,5.53973,63000000.0
2008-10-17 03:50:00,5.53906,5.53998,5.53293,5.53463,62000000.0
2008-10-17 03:55:00,5.53456,5.53614,5.53004,5.53182,70000000.0
2008-10-17 04:00:00,5.53193,5.53251,5.52725,5.53081,76000000.0
2008-10-17 04:05:00,5.53154,5.53507,5.5295,5.5326,67000000.0
2008-10-17 04:10:00,5.53283,5.53383,5.5285,5.5293,76000000.0
2008-10-17 04:15:00,5.52953,5.53206,5.5278,5.52839,80000000.0
2008-10-17 04:20:00,5.52988,5.53334,5.5284,5.53267,62000000.0
2008-10-17 04:25:00,5.53311,5.53498,5.53054,5.53498,72000000.0
2008-10-17 04:30:00,5.53287,5.5356,5.52958,5.53037,64000000.0
2008-10-17 04:35:00,5.5291,5.53011,5.52585,5.52874,66000000.0
2008-10-17 04:40:00,5.52805,5.52997,5.52699,5.52896,65000000.0
2008-10-17 04:45:00,5.52949,5.53151,5.52808,5.52893,66000000.0
2008-10-17 04:50:00,5.52948,5.5301,5.52684,5.52891,60000000.0
2008-10-17 04:55:00,5.52953,5.53036,5.52768,5.53029,68000000.0
2008-10-17 05:00:00,5.52949,5.53075,5.5276,5.52855,64000000.0
2008-10-17 05:05:00,5.53004,5.53362,5.52812,5.53352,70000000.0
2008-10-17 05:10:00,5.53425,5.53532,5.53091,5.53297,68000000.0
2008-10-17 05:15:00,5.53227,5.53663,5.53227,5.53566,63000000.0
2008-10-17 05:20:00,5.53496,5.53577,5.52519,5.52668,56000000.0
2008-10-17 05:25:00,5.52904,5.5292,5.52566,5.52773,60000000.0
2008-10-17 05:30:00,5.5279,5.52949,5.52533,5.52684,63000000.0
2008-10-17 05:35:00,5.52745,5.52785,5.52416,5.52622,69000000.0
2008-10-17 05:40:00,5.52621,5.52817,5.52464,5.52746,69000000.0
2008-10-17 05:45:00,5.52796,5.52869,5.52532,5.52536,64000000.0
2008-10-17 05:50:00,5.5263,5.52877,5.52548,5.52753,67000000.0
2008-10-17 05:55:00,5.52735,5.52831,5.52195,5.52583,79000000.0
2008-10-17 06:00:00,5.52688,5.52785,5.52398,5.52764,72000000.0
2008-10-17 06:05:00,5.52752,5.52962,5.52611,5.52819,62000000.0
2008-10-17 06:10:00,5.52849,5.53068,5.52737,5.52907,62000000.0
2008-10-17 06:15:00,5.53089,5.53089,5.52694,5.52885,65000000.0
2008-10-17 06:20:00,5.5285,5.5285,5.52204,5.5239,88000000.0
2008-10-17 06:25:00,5.52466,5.52556,5.52063,5.52198,59000000.0
2008-10-17 06:30:00,5.51867,5.52146,5.51553,5.51748,58000000.0
2008-10-17 06:35:00,5.51698,5.51944,5.5153,5.51793,52000000.0
2008-10-17 06:40:00,5.51647,5.51947,5.51592,5.51778,68000000.0
2008-10-17 06:45:00,5.51738,5.51738,5.51373,5.5169,62000000.0
2008-10-17 06:50:00,5.51691,5.51759,5.5144,5.51759,66000000.0
2008-10-17 06:55:00,5.51733,5.51887,5.51435,5.51776,72000000.0
2008-10-17 07:00:00,5.51712,5.52428,5.50969,5.50999,65000000.0
2008-10-17 07:05:00,5.50917,5.51127,5.50794,5.51046,62000000.0
2008-10-17 07:10:00,5.51073,5.51442,5.50854,5.51442,67000000.0
2008-10-17 07:15:00,5.51343,5.51595,5.51177,5.5126,89000000.0
2008-10-17 07:20:00,5.51408,5.51784,5.51229,5.51676,70000000.0
2008-10-17 07:25:00,5.51708,5.51965,5.51442,5.5187,59000000.0
2008-10-17 07:30:00,5.51926,5.52524,5.5172,5.52314,63000000.0
2008-10-17 07:35:00,5.52514,5.52799,5.52221,5.52455,65000000.0
2008-10-17 07:40:00,5.52469,5.52739,5.52284,5.52727,64000000.0
2008-10-17 07:45:00,5.52724,5.52908,5.52513,5.52594,66000000.0
2008-10-17 07:50:00,5.52711,5.52805,5.52226,5.52456,65000000.0
2008-10-17 07:55:00,5.52508,5.52614,5.51909,5.51982,67000000.0
2008-10-17 08:00:00,5.51862,5.52403,5.51637,5.52387,68000000.0
2008-10-17 08:05:00,5.52279,5.52374,5.51505,5.51771,71000000.0
2008-10-17 08:10:00,5.51831,5.52335,5.51568,5.52218,70000000.0
2008-10-17 08:15:00,5.52092,5.52258,5.51617,5.51954,70000000.0
2008-10-17 08:20:00,5.51873,5.52101,5.51775,5.51946,63000000.0
2008-10-17 08:25:00,5.51895,5.51895,5.51436,5.51436,66000000.0
2008-10-17 08:30:00,5.51569,5.51575,5.50895,5.51067,62000000.0
2008-10-17 08:35:00,5.51049,5.51398,5.50958,5.5131,72000000.0
2008-10-17 08:40:00,5.51432,5.5192,5.51296,5.51886,61000000.0
2008-10-17 08:45:00,5.51915,5.5214,5.51678,5.51952,68000000.0
2008-10-17 08:50:00,5.51899,5.5232,5.51868,5.52133,76000000.0
2008-10-17 08:55:00,5.52184,5.52331,5.51907,5.52244,70000000.0
2008-10-17 09:00:00,5.52102,5.52753,5.5207,5.5259,71000000.0
2008-10-17 09:05:00,5.52724,5.53011,5.52346,5.52498,63000000.0
2008-10-17 09:10:00,5.52625,5.52744,5.52264,5.52522,66000000.0
2008-10-17 09:15:00,5.52523,5.52523,5.52106,5.52106,67000000.0
2008-10-17 09:20:00,5.52195,5.52441,5.51932,5.52232,76000000.0
2008-10-17 09:25:00,5.52265,5.52303,5.51804,5.52,65000000.0
2008-10-17 09:30:00,5.521,5.52391,5.51915,5.52233,67000000.0
2008-10-17 09:35:00,5.52246,5.52779,5.52192,5.52484,63000000.0
2008-10-17 09:40:00,5.52527,5.52628,5.52343,5.52465,61000000.0
2008-10-17 09:45:00,5.52449,5.52813,5.52338,5.52794,58000000.0
2008-10-17 09:50:00,5.52793,5.53175,5.52558,5.52937,73000000.0
2008-10-17 09:55:00,5.52957,5.53646,5.5295,5.53558,72000000.0
2008-10-17 10:00:00,5.53588,5.54157,5.53463,5.53816,66000000.0
2008-10-17 10:05:00,5.53686,5.54061,5.53426,5.53549,86000000.0
2008-10-17 10:10:00,5.53268,5.53708,5.53143,5.5356,60000000.0
2008-10-17 10:15:00,5.53541,5.53623,5.5324,5.53468,76000000.0
2008-10-17 10:20:00,5.53551,5.54203,5.53515,5.53837,64000000.0
2008-10-17 10:25:00,5.53883,5.53958,5.53578,5.53694,63000000.0
2008-10-17 10:30:00,5.53602,5.53673,5.53305,5.53557,62000000.0
2008-10-17 10:35:00,5.53598,5.53769,5.53396,5.53543,55000000.0
2008-10-17 10:40:00,5.53509,5.53509,5.52868,5.52922,71000000.0
2008-10-17 10:45:00,5.52867,5.5322,5.52815,5.53187,57000000.0
2008-10-17 10:50:00,5.53185,5.53534,5.53003,5.53534,73000000.0
2008-10-17 10:55:00,5.53422,5.54013,5.53274,5.53654,62000000.0
2008-10-17 11:00:00,5.53456,5.53709,5.53158,5.53401,52000000.0
2008-10-17 11:05:00,5.53354,5.53411,5.52993,5.53364,66000000.0
2008-10-17 11:10:00,5.53447,5.53973,5.53369,5.53872,59000000.0
2008-10-17 11:15:00,5.54004,5.54535,5.53964,5.54107,86000000.0
2008-10-17 11:20:00,5.54136,5.55012,5.54035,5.54843,78000000.0
2008-10-17 11:25:00,5.54841,5.54841,5.54306,5.54363,53000000.0
2008-10-17 11:30:00,5.54349,5.54462,5.53998,5.54299,51000000.0
2008-10-17 11:35:00,5.54318,5.54323,5.54009,5.54094,65000000.0
2008-10-17 11:40:00,5.54263,5.54269,5.53865,5.54033,66000000.0
2008-10-17 11:45:00,5.54172,5.543,5.53808,5.54021,64000000.0
2008-10-17 11:50:00,5.54022,5.54166,5.53625,5.53946,70000000.0
2008-10-17 11:55:00,5.53763,5.54267,5.53763,5.54267,61000000.0
2008-10-17 12:00:00,5.5427,5.54453,5.54114,5.54399,74000000.0
2008-10-17 12:05:00,5.54296,5.55012,5.54296,5.54885,75000000.0
2008-10-17 12:10:00,5.55173,5.55762,5.55042,5.5542,81000000.0
2008-10-17 12:15:00,5.55233,5.55437,5.55122,5.55167,62000000.0
2008-10-17 12:20:00,5.55275,5.55432,5.54902,5.55255,52000000.0
2008-10-17 12:25:00,5.55259,5.55531,5.55019,5.55531,68000000.0
2008-10-17 12:30:00,5.55615,5.55656,5.55309,5.55309,71000000.0
2008-10-17 12:35:00,5.55372,5.55616,5.55308,5.55583,59000000.0
2008-10-17 12:40:00,5.55601,5.55761,5.55477,5.55649,68000000.0
2008-10-17 12:45:00,5.55505,5.5584,5.5532,5.55698,61000000.0
2008-10-17 12:50:00,5.55631,5.55733,5.55407,5.55714,68000000.0
2008-10-17 12:55:00,5.55733,5.55979,5.5548,5.55616,76000000.0
2008-10-17 13:00:00,5.55623,5.55623,5.55008,5.55174,71000000.0
2008-10-17 13:05:00,5.55186,5.55394,5.55133,5.55324,60000000.0
2008-10-17 13:10:00,5.55276,5.55613,5.55148,5.55463,56000000.0
2008-10-17 13:15:00,5.55639,5.55669,5.55316,5.55417,77000000.0
2008-10-17 13:20:00,5.55413,5.55623,5.55239,5.5532,63000000.0
2008-10-17 13:25:00,5.5537,5.55452,5.55136,5.55405,60000000.0
2008-10-17 13:30:00,5.55556,5.55685,5.55033,5.55033,65000000.0
2008-10-17 13:35:00,5.55185,5.55387,5.55068,5.55357,52000000.0
2008-10-17 13:40:00,5.55408,5.55521,5.54967,5.55083,76000000.0
2008-10-17 13:45:00,5.54932,5.55248,5.54828,5.55131,56000000.0
2008-10-17 13:50:00,5.55172,5.55196,5.54861,5.55124,60000000.0
2008-10-17 13:55:00,5.55095,5.55172,5.54653,5.54777,72000000.0
2008-10-17 14:00:00,5.54737,5.55426,5.54721,5.55306,59000000.0
2008-10-17 14:05:00,5.55505,5.5587,5.55262,5.555,58000000.0
2008-10-17 14:10:00,5.55391,5.55645,5.55194,5.5527,64000000.0
2008-10-17 14:15:00,5.55407,5.55407,5.54935,5.55093,55000000.0
2008-10-17 14:20:00,5.55139,5.55366,5.55013,5.55263,65000000.0
2008-10-17 14:25:00,5.55264,5.55371,5.54884,5.54939,55000000.0
2008-10-17 14:30:00,5.54864,5.55583,5.54772,5.5517,62000000.0
2008-10-17 14:35:00,5.55118,5.55316,5.54804,5.55086,78000000.0
2008-10-17 14:40:00,5.54958,5.55126,5.54602,5.54941,63000000.0
2008-10-17 14:45:00,5.54983,5.55006,5.54412,5.54614,79000000.0
2008-10-17 14:50:00,5.54533,5.5469,5.54005,5.54223,77000000.0
2008-10-17 14:55:00,5.54172,5.54233,5.53641,5.53762,81000000.0
2008-10-17 15:00:00,5.53832,5.54211,5.53637,5.54117,62000000.0
2008-10-17 15:05:00,5.54119,5.54266,5.53724,5.54042,66000000.0
2008-10-17 15:10:00,5.53998,5.54511,5.53955,5.54354,65000000.0
2008-10-17 15:15:00,5.54506,5.54798,5.54368,5.54514,70000000.0
2008-10-17 15:20:00,5.54693,5.54693,5.54373,5.546,64000000.0
2008-10-17 15:25:00,5.54597,5.5468,5.5406,5.54504,61000000.0
2008-10-17 15:30:00,5.54597,5.54862,5.54266,5.54697,57000000.0
2008-10-17 15:35:00,5.54508,5.54591,5.5393,5.541,70000000.0
2008-10-17 15:40:00,5.54034,5.5404,5.53207,5.53331,56000000.0
2008-10-17 15:45:00,5.53277,5.53422,5.52991,5.53357,63000000.0
2008-10-17 15:50:00,5.53336,5.53431,5.52777,5.52794,61000000.0
2008-10-17 15:55:00,5.52829,5.53225,5.52478,5.52524,63000000.0
2008-10-17 16:00:00,5.52533,5.52657,5.52046,5.52323,52000000.0
2008-10-17 16:05:00,5.52436,5.53021,5.52099,5.53021,68000000.0
2008-10-17 16:10:00,5.53178,5.53434,5.52681,5.5334,62000000.0
2008-10-17 16:15:00,5.5325,5.53436,5.53045,5.53258,64000000.0
2008-10-17 16:20:00,5.53501,5.53828,5.53252,5.53815,60000000.0
2008-10-17 16:25:00,5.5387,5.54277,5.53642,5.53867,74000000.0
2008-10-17 16:30:00,5.5379,5.54756,5.5379,5.54656,64000000.0
2008-10-17 16:35:00,5.54783,5.54848,5.54044,5.54289,76000000.0
2008-10-17 16:40:00,5.5424,5.54281,5.53499,5.53596,63000000.0
2008-10-17 16:45:00,5.53548,5.53681,5.52148,5.52355,67000000.0
2008-10-17 16:50:00,5.52294,5.53231,5.52158,5.53231,71000000.0
2008-10-17 16:55:00,5.53224,5.53455,5.52918,5.53455,61000000.0
2008-10-17 17:00:00,5.53512,5.53549,5.52754,5.53065,49000000.0
2008-10-17 17:05:00,5.52941,5.53055,5.52171,5.52367,72000000.0
2008-10-17 17:10:00,5.52209,5.52353,5.51696,5.51834,55000000.0
2008-10-17 17:15:00,5.51683,5.52688,5.51558,5.52688,62000000.0
2008-10-17 17:20:00,5.52598,5.5294,5.52354,5.52794,72000000.0
2008-10-17 17:25:00,5.53003,5.53578,5.52958,5.53337,57000000.0
2008-10-17 17:30:00,5.53614,5.53694,5.5312,5.53359,60000000.0
2008-10-17 17:35:00,5.53205,5.54137,5.53117,5.53926,60000000.0
2008-10-17 17:40:00,5.53818,5.53837,5.53156,5.53284,74000000.0
2008-10-17 17:45:00,5.5327,5.54247,5.53178,5.5408,70000000.0
2008-10-17 17:50:00,5.5405,5.54078,5.53544,5.53937,50000000.0
2008-10-17 17:55:00,5.53879,5.53963,5.53157,5.53182,75000000.0
2008-10-17 18:00:00,5.5307,5.53618,5.5307,5.53414,68000000.0
2008-10-17 18:05:00,5.53562,5.53727,5.53285,5.53595,74000000.0
2008-10-17 18:10:00,5.53584,5.53928,5.53322,5.53739,76000000.0
2008-10-17 18:15:00,5.53721,5.54056,5.53537,5.53745,74000000.0
2008-10-17 18:20:00,5.5381,5.53887,5.53494,5.53611,85000000.0
2008-10-17 18:25:00,5.53683,5.53802,5.53495,5.53528,69000000.0
2008-10-17 18:30:00,5.53419,5.53715,5.53414,5.53666,68000000.0
2008-10-17 18:35:00,5.5368,5.53786,5.53513,5.53651,74000000.0
2008-10-17 18:40:00,5.53561,5.53895,5.53401,5.53895,72000000.0
2008-10-17 18:45:00,5.53817,5.54406,5.53605,5.53673,67000000.0
2008-10-17 18:50:00,5.53656,5.53656,5.53417,5.53514,66000000.0
2008-10-17 18:55:00,5.53552,5.53818,5.53368,5.53572,62000000.0
2008-10-17 19:00:00,5.53542,5.53578,5.52873,5.53216,70000000.0
2008-10-17 19:05:00,5.53267,5.53377,5.52949,5.53133,81000000.0
2008-10-17 19:10:00,5.53249,5.53325,5.53003,5.53113,76000000.0
2008-10-17 19:15:00,5.53225,5.53683,5.53161,5.5351,58000000.0
2008-10-17 19:20:00,5.53284,5.53345,5.52467,5.52553,56000000.0
2008-10-17 19:25:00,5.52571,5.52941,5.52373,5.52537,62000000.0
2008-10-17 19:30:00,5.52402,5.52545,5.52188,5.52291,56000000.0
2008-10-17 19:35:00,5.52146,5.52465,5.52039,5.52099,64000000.0
2008-10-17 19:40:00,5.51978,5.52324,5.51752,5.52295,59000000.0
2008-10-17 19:45:00,5.52276,5.52475,5.5216,5.52323,58000000.0
2008-10-17 19:50:00,5.52301,5.52486,5.51737,5.52332,73000000.0
2008-10-17 19:55:00,5.52248,5.52509,5.51986,5.52345,65000000.0
2008-10-17 20:00:00,5.52194,5.52251,5.51795,5.52202,62000000.0
2008-10-17 20:05:00,5.52124,5.52466,5.52009,5.52423,67000000.0
2008-10-17 20:10:00,5.52366,5.53183,5.5226,5.53126,59000000.0
2008-10-17 20:15:00,5.53386,5.53437,5.52982,5.53307,55000000.0
2008-10-17 20:20:00,5.5334,5.54273,5.53108,5.54273,63000000.0
2008-10-17 20:25:00,5.54097,5.54293,5.53626,5.53851,61000000.0
2008-10-17 20:30:00,5.5379,5.5379,5.53245,5.53428,78000000.0
2008-10-17 20:35:00,5.53423,5.54227,5.53244,5.54183,76000000.0
2008-10-17 20:40:00,5.54153,5.54949,5.54153,5.54392,80000000.0
2008-10-17 20:45:00,5.54471,5.54578,5.53772,5.54161,82000000.0
2008-10-17 20:50:00,5.54019,5.54317,5.53884,5.54188,59000000.0
2008-10-17 20:55:00,5.54231,5.54278,5.53774,5.53941,58000000.0
2008-10-17 21:00:00,5.54,5.54058,5.53543,5.53924,64000000.0
2008-10-17 21:05:00,5.54114,5.5421,5.53982,5.54123,56000000.0
2008-10-17 21:10:00,5.54177,5.54605,5.54081,5.54217,69000000.0
2008-10-17 21:15:00,5.54259,5.54822,5.54172,5.54711,71000000.0
2008-10-17 21:20:00,5.55052,5.55381,5.54901,5.55041,72000000.0
2008-10-17 21:25:00,5.54914,5.55239,5.54914,5.55045,58000000.0
2008-10-17 21:30:00,5.54838,5.54979,5.5448,5.54753,71000000.0
2008-10-17 21:35:00,5.54783,5.55078,5.54566,5.5489,68000000.0
2008-10-17 21:40:00,5.54843,5.55056,5.54611,5.54734,69000000.0
2008-10-17 21:45:00,5.54771,5.55106,5.54493,5.55049,73000000.0
2008-10-17 21:50:00,5.54904,5.55292,5.54898,5.5502,81000000.0
2008-10-17 21:55:00,5.55014,5.55543,5.55014,5.55383,77000000.0
2008-10-17 22:00:00,5.55267,5.55374,5.54708,5.54879,70000000.0
2008-10-17 22:05:00,5.54747,5.54747,5.54292,5.5432,62000000.0
2008-10-17 22:10:00,5.54284,5.54512,5.54188,5.54452,77000000.0
2008-10-17 22:15:00,5.54429,5.54654,5.54349,5.54539,61000000.0
2008-10-17 22:20:00,5.54475,5.5474,5.54439,5.54719,78000000.0
2008-10-17 22:25:00,5.54705,5.54772,5.54421,5.54556,76000000.0
2008-10-17 22:30:00,5.54674,5.5506,5.54674,5.54897,66000000.0
2008-10-17 22:35:00,5.54952,5.55137,5.54837,5.54917,79000000.0
2008-10-17 22:40:00,5.54838,5.55094,5.54838,5.54935,67000000.0
2008-10-17 22:45:00,5.54872,5.5498,5.54701,5.54889,59000000.0
2008-10-17 22:50:00,5.54701,5.549,5.54465,5.54888,72000000.0
2008-10-17 22:55:00,5.54971,5.55343,5.54795,5.55149,62000000.0
2008-10-20 02:00:00,5.53497,5.53766,5.53406,5.53423,69000000.0
2008-10-20 02:05:00,5.53441,5.53559,5.53293,5.53511,73000000.0
2008-10-20 02:10:00,5.5348,5.53919,5.5348,5.53875,74000000.0
2008-10-20 02:15:00,5.53941,5.53978,5.53264,5.53519,70000000.0
2008-10-20 02:20:00,5.53487,5.53837,5.53463,5.53715,74000000.0
2008-10-20 02:25:00,5.537,5.54072,5.53621,5.53983,59000000.0
2008-10-20 02:30:00,5.53938,5.53971,5.53611,5.53842,64000000.0
2008-10-20 02:35:00,5.53812,5.53844,5.53337,5.53464,71000000.0
2008-10-20 02:40:00,5.5364,5.53648,5.53232,5.53381,69000000.0
2008-10-20 02:45:00,5.53385,5.53593,5.53173,5.53258,69000000.0
2008-10-20 02:50:00,5.53168,5.532,5.52634,5.52871,66000000.0
2008-10-20 02:55:00,5.52817,5.53346,5.52746,5.53192,65000000.0
2008-10-20 03:00:00,5.53214,5.53285,5.52737,5.52974,67000000.0
2008-10-20 03:05:00,5.53142,5.53295,5.52804,5.53115,68000000.0
2008-10-20 03:10:00,5.53211,5.53549,5.53055,5.53305,80000000.0
2008-10-20 03:15:00,5.53181,5.53364,5.53037,5.53105,50000000.0
2008-10-20 03:20:00,5.53221,5.53384,5.53002,5.53135,62000000.0
2008-10-20 03:25:00,5.53215,5.53326,5.53052,5.53267,71000000.0
2008-10-20 03:30:00,5.53099,5.53099,5.5287,5.53047,68000000.0
2008-10-20 03:35:00,5.5291,5.53092,5.52583,5.52944,60000000.0
2008-10-20 03:40:00,5.53025,5.53116,5.52686,5.52768,82000000.0
2008-10-20 03:45:00,5.52869,5.5309,5.52748,5.52932,53000000.0
2008-10-20 03:50:00,5.52919,5.52974,5.52717,5.52754,74000000.0
2008-10-20 03:55:00,5.527,5.52949,5.527,5.5286,63000000.0
2008-10-20 04:00:00,5.52924,5.53296,5.52819,5.53296,70000000.0
2008-10-20 04:05:00,5.53317,5.53525,5.53142,5.53245,66000000.0
2008-10-20 04:10:00,5.53284,5.53354,5.53117,5.53343,77000000.0
2008-10-20 04:15:00,5.5337,5.53894,5.53321,5.53831,57000000.0
2008-10-20 04:20:00,5.53825,5.5404,5.53545,5.53647,62000000.0
2008-10-20 04:25:00,5.53677,5.53752,5.53537,5.53615,53000000.0
2008-10-20 04:30:00,5.5354,5.53767,5.53517,5.53588,66000000.0
2008-10-20 04:35:00,5.53724,5.53749,5.53517,5.53676,64000000.0
2008-10-20 04:40:00,5.53753,5.54129,5.53448,5.5407,54000000.0
2008-10-20 04:45:00,5.54044,5.54069,5.53691,5.53875,63000000.0
2008-10-20 04:50:00,5.53835,5.53954,5.53476,5.53742,71000000.0
2008-10-20 04:55:00,5.53685,5.53872,5.53588,5.5368,65000000.0
2008-10-20 05:00:00,5.53888,5.53888,5.53647,5.53753,62000000.0
2008-10-20 05:05:00,5.53777,5.53804,5.53489,5.53621,72000000.0
2008-10-20 05:10:00,5.53626,5.53628,5.53055,5.53406,59000000.0
2008-10-20 05:15:00,5.5343,5.5343,5.52983,5.53291,67000000.0
2008-10-20 05:20:00,5.53376,5.5349,5.52956,5.53405,79000000.0
2008-10-20 05:25:00,5.53425,5.53453,5.53072,5.53293,66000000.0
2008-10-20 05:30:00,5.53228,5.53327,5.52997,5.53179,76000000.0
2008-10-20 05:35:00,5.53093,5.53135,5.52778,5.52993,78000000.0
2008-10-20 05:40:00,5.53051,5.5306,5.52286,5.52954,61000000.0
2008-10-20 05:45:00,5.53059,5.53527,5.52823,5.53527,77000000.0
2008-10-20 05:50:00,5.53556,5.53672,5.53185,5.53217,62000000.0
2008-10-20 05:55:00,5.53097,5.53263,5.52755,5.53141,70000000.0
2008-10-20 06:00:00,5.53082,5.53321,5.52789,5.53017,77000000.0
2008-10-20 06:05:00,5.52983,5.5313,5.52571,5.52857,81000000.0
2008-10-20 06:10:00,5.52922,5.53134,5.52468,5.52664,73000000.0
2008-10-20 06:15:00,5.52495,5.52593,5.52125,5.52355,69000000.0
2008-10-20 06:20:00,5.5245,5.52479,5.52005,5.52389,68000000.0
2008-10-20 06:25:00,5.52454,5.52495,5.52139,5.52317,71000000.0
2008-10-20 06:30:00,5.52311,5.52529,5.52181,5.52388,58000000.0
2008-10-20 06:35:00,5.52519,5.52587,5.52238,5.52473,72000000.0
2008-10-20 06:40:00,5.52528,5.52629,5.52001,5.52184,71000000.0
2008-10-20 06:45:00,5.52222,5.52463,5.51982,5.52143,69000000.0
2008-10-20 06:50:00,5.51935,5.52221,5.51465,5.51656,56000000.0
2008-10-20 06:55:00,5.51587,5.51745,5.51455,5.51458,64000000.0
2008-10-20 07:00:00,5.5155,5.5163,5.51179,5.51553,58000000.0
2008-10-20 07:05:00,5.51561,5.51992,5.51474,5.51992,59000000.0
2008-10-20 07:10:00,5.5197,5.52192,5.51855,5.51946,82000000.0
2008-10-20 07:15:00,5.52036,5.52109,5.51669,5.51962,80000000.0
2008-10-20 07:20:00,5.51939,5.52116,5.51885,5.52102,76000000.0
2008-10-20 07:25:00,5.52133,5.53045,5.52071,5.52904,78000000.0
2008-10-20 07:30:00,5.52835,5.53168,5.52603,5.5284,61000000.0
2008-10-20 07:35:00,5.52753,5.52805,5.52348,5.52571,63000000.0
2008-10-20 07:40:00,5.52633,5.5276,5.52329,5.52676,55000000.0
2008-10-20 07:45:00,5.52803,5.52985,5.52644,5.52783,59000000.0
2008-10-20 07:50:00,5.52677,5.52848,5.52456,5.52558,67000000.0
2008-10-20 07:55:00,5.52577,5.52865,5.52415,5.52806,62000000.0
2008-10-20 08:00:00,5.52877,5.52952,5.52649,5.52936,65000000.0
2008-10-20 08:05:00,5.52888,5.52948,5.52465,5.52857,73000000.0
2008-10-20 08:10:00,5.5281,5.5281,5.51807,5.51989,58000000.0
2008-10-20 08:15:00,5.52029,5.52332,5.51799,5.5187,59000000.0
2008-10-20 08:20:00,5.51604,5.52247,5.51419,5.52128,64000000.0
2008-10-20 08:25:00,5.52156,5.52248,5.51636,5.51874,56000000.0
2008-10-20 08:30:00,5.51874,5.51939,5.51515,5.5176,62000000.0
2008-10-20 08:35:00,5.518,5.51814,5.51433,5.51639,56000000.0
2008-10-20 08:40:00,5.51696,5.51858,5.51134,5.51134,58000000.0
2008-10-20 08:45:00,5.51047,5.51512,5.50803,5.51229,76000000.0
2008-10-20 08:50:00,5.51198,5.51336,5.5061,5.50853,81000000.0
2008-10-20 08:55:00,5.50778,5.5083,5.50235,5.50571,70000000.0
2008-10-20 09:00:00,5.50489,5.50774,5.50189,5.50774,62000000.0
2008-10-20 09:05:00,5.50935,5.51158,5.50343,5.50675,66000000.0
2008-10-20 09:10:00,5.50782,5.51193,5.50693,5.51148,67000000.0
2008-10-20 09:15:00,5.51119,5.51196,5.50738,5.51144,72000000.0
2008-10-20 09:20:00,5.51122,5.51505,5.50939,5.51348,74000000.0
2008-10-20 09:25:00,5.51279,5.51742,5.51173,5.51608,68000000.0
2008-10-20 09:30:00,5.51547,5.51607,5.51054,5.51226,69000000.0
2008-10-20 09:35:00,5.51282,5.51391,5.50998,5.51128,85000000.0
2008-10-20 09:40:00,5.51085,5.51459,5.50986,5.51155,74000000.0
2008-10-20 09:45:00,5.51147,5.51746,5.51147,5.51707,76000000.0
2008-10-20 09:50:00,5.51502,5.51723,5.51035,5.51411,74000000.0
2008-10-20 09:55:00,5.51474,5.52349,5.51438,5.52232,68000000.0
2008-10-20 10:00:00,5.52236,5.52538,5.52176,5.52273,75000000.0
2008-10-20 10:05:00,5.52263,5.52406,5.5201,5.52229,50000000.0
2008-10-20 10:10:00,5.5227,5.52271,5.51606,5.51826,70000000.0
2008-10-20 10:15:00,5.51811,5.52496,5.51767,5.52398,74000000.0
2008-10-20 10:20:00,5.52237,5.52567,5.52138,5.52488,60000000.0
2008-10-20 10:25:00,5.52379,5.52488,5.52108,5.52429,60000000.0
2008-10-20 10:30:00,5.52597,5.52666,5.52041,5.52213,57000000.0
2008-10-20 10:35:00,5.52135,5.52379,5.51802,5.52326,72000000.0
2008-10-20 10:40:00,5.52252,5.52419,5.51738,5.51877,62000000.0
2008-10-20 10:45:00,5.51796,5.52454,5.51796,5.52454,55000000.0
2008-10-20 10:50:00,5.52421,5.52822,5.52196,5.52456,72000000.0
2008-10-20 10:55:00,5.52438,5.52449,5.52047,5.52199,49000000.0
2008-10-20 11:00:00,5.52058,5.52149,5.51809,5.52057,61000000.0
2008-10-20 11:05:00,5.52149,5.52228,5.51864,5.51927,71000000.0
2008-10-20 11:10:00,5.51874,5.52122,5.51615,5.51642,67000000.0
2008-10-20 11:15:00,5.51692,5.51738,5.51388,5.51738,63000000.0
2008-10-20 11:20:00,5.51577,5.51733,5.51142,5.51365,76000000.0
2008-10-20 11:25:00,5.51449,5.52407,5.51449,5.52237,64000000.0
2008-10-20 11:30:00,5.52319,5.52462,5.52079,5.523,74000000.0
2008-10-20 11:35:00,5.5223,5.52277,5.5188,5.52108,60000000.0
2008-10-20 11:40:00,5.52157,5.52371,5.51957,5.52371,64000000.0
2008-10-20 11:45:00,5.52448,5.52606,5.52266,5.52266,62000000.0
2008-10-20 11:50:00,5.52202,5.52293,5.51985,5.52094,68000000.0
2008-10-20 11:55:00,5.52038,5.52351,5.52006,5.52251,52000000.0
2008-10-20 12:00:00,5.52219,5.52855,5.52113,5.52534,63000000.0
2008-10-20 12:05:00,5.52644,5.53136,5.52548,5.53066,61000000.0
2008-10-20 12:10:00,5.53063,5.53063,5.52713,5.52834,63000000.0
2008-10-20 12:15:00,5.52907,5.53019,5.52627,5.52872,56000000.0
2008-10-20 12:20:00,5.52831,5.52845,5.52473,5.52614,70000000.0
2008-10-20 12:25:00,5.52648,5.52901,5.52475,5.52901,57000000.0
2008-10-20 12:30:00,5.52904,5.53272,5.52789,5.53272,61000000.0
2008-10-20 12:35:00,5.53194,5.53376,5.53022,5.53246,64000000.0
2008-10-20 12:40:00,5.53322,5.5343,5.53103,5.53113,70000000.0
2008-10-20 12:45:00,5.53306,5.53327,5.52938,5.53199,65000000.0
2008-10-20 12:50:00,5.53269,5.53794,5.53134,5.53393,66000000.0
2008-10-20 12:55:00,5.53451,5.5407,5.53353,5.53819,62000000.0
2008-10-20 13:00:00,5.53844,5.54282,5.53642,5.54126,81000000.0
2008-10-20 13:05:00,5.54026,5.54683,5.53992,5.54275,77000000.0
2008-10-20 13:10:00,5.5422,5.54957,5.53983,5.54808,79000000.0
2008-10-20 13:15:00,5.54875,5.55242,5.54749,5.54918,63000000.0
2008-10-20 13:20:00,5.54905,5.55667,5.54758,5.55226,78000000.0
2008-10-20 13:25:00,5.5527,5.5534,5.54978,5.55305,62000000.0
2008-10-20 13:30:00,5.5533,5.55628,5.55297,5.5546,55000000.0
2008-10-20 13:35:00,5.55342,5.55407,5.54743,5.5503,65000000.0
2008-10-20 13:40:00,5.55197,5.55384,5.54724,5.54997,55000000.0
2008-10-20 13:45:00,5.54962,5.54995,5.54615,5.54865,64000000.0
2008-10-20 13:50:00,5.54882,5.55641,5.54682,5.55591,58000000.0
2008-10-20 13:55:00,5.55633,5.55633,5.54615,5.54856,59000000.0
2008-10-20 14:00:00,5.54815,5.5505,5.54349,5.54604,72000000.0
2008-10-20 14:05:00,5.54609,5.54616,5.54034,5.54328,60000000.0
2008-10-20 14:10:00,5.54307,5.54794,5.54181,5.54704,56000000.0
2008-10-20 14:15:00,5.54774,5.54826,5.54467,5.54534,76000000.0
2008-10-20 14:20:00,5.54588,5.5498,5.54465,5.54568,52000000.0
2008-10-20 14:25:00,5.54566,5.54676,5.54374,5.54623,65000000.0
2008-10-20 14:30:00,5.54603,5.55027,5.5457,5.54888,60000000.0
2008-10-20 14:35:00,5.54931,5.55131,5.54277,5.5441,63000000.0
2008-10-20 14:40:00,5.54387,5.54469,5.54087,5.54456,77000000.0
2008-10-20 14:45:00,5.54479,5.54513,5.54117,5.54503,56000000.0
2008-10-20 14:50:00,5.54463,5.54736,5.543,5.54485,60000000.0
2008-10-20 14:55:00,5.54379,5.54747,5.54378,5.54747,71000000.0
2008-10-20 15:00:00,5.5478,5.55074,5.54489,5.54615,76000000.0
2008-10-20 15:05:00,5.54559,5.54752,5.54451,5.54567,68000000.0
2008-10-20 15:10:00,5.546,5.55582,5.54582,5.55543,61000000.0
2008-10-20 15:15:00,5.55421,5.55715,5.55278,5.5535,68000000.0
2008-10-20 15:20:00,5.55397,5.56193,5.55057,5.56004,59000000.0
2008-10-20 15:25:00,5.56275,5.57361,5.56218,5.56755,71000000.0
2008-10-20 15:30:00,5.56691,5.58368,5.56653,5.58071,68000000.0
2008-10-20 15:35:00,5.58028,5.58028,5.57438,5.57805,52000000.0
2008-10-20 15:40:00,5.57805,5.58405,5.57508,5.58115,62000000.0
2008-10-20 15:45:00,5.58089,5.58089,5.57475,5.57754,81000000.0
2008-10-20 15:50:00,5.57756,5.57867,5.57265,5.57451,75000000.0
2008-10-20 15:55:00,5.57337,5.57396,5.56925,5.57245,74000000.0
2008-10-20 16:00:00,5.57019,5.57225,5.56632,5.57102,61000000.0
2008-10-20 16:05:00,5.57232,5.57939,5.57076,5.577,70000000.0
2008-10-20 16:10:00,5.5759,5.57896,5.57329,5.57417,64000000.0
2008-10-20 16:15:00,5.57542,5.57915,5.5736,5.57747,66000000.0
2008-10-20 16:20:00,5.57788,5.58816,5.57665,5.58816,65000000.0
2008-10-20 16:25:00,5.5887,5.5887,5.58391,5.58819,51000000.0
2008-10-20 16:30:00,5.5887,5.59198,5.58667,5.58667,53000000.0
2008-10-20 16:35:00,5.58741,5.59035,5.58634,5.58902,78000000.0
2008-10-20 16:40:00,5.58802,5.59341,5.58589,5.58608,86000000.0
2008-10-20 16:45:00,5.58696,5.59071,5.58638,5.58859,59000000.0
2008-10-20 16:50:00,5.59017,5.60333,5.58858,5.60243,66000000.0
2008-10-20 16:55:00,5.60188,5.60326,5.59521,5.59532,52000000.0
2008-10-20 17:00:00,5.59551,5.6002,5.59404,5.59954,62000000.0
2008-10-20 17:05:00,5.59822,5.60069,5.59608,5.59993,73000000.0
2008-10-20 17:10:00,5.60001,5.60206,5.59433,5.597,57000000.0
2008-10-20 17:15:00,5.59669,5.59763,5.58674,5.58674,71000000.0
2008-10-20 17:20:00,5.58735,5.59753,5.58483,5.59615,55000000.0
2008-10-20 17:25:00,5.5965,5.59728,5.59167,5.59191,62000000.0
2008-10-20 17:30:00,5.59015,5.595,5.58928,5.59389,63000000.0
2008-10-20 17:35:00,5.59467,5.59467,5.59003,5.59234,64000000.0
2008-10-20 17:40:00,5.59267,5.59573,5.59029,5.59138,76000000.0
2008-10-20 17:45:00,5.59043,5.59341,5.58871,5.58922,60000000.0
2008-10-20 17:50:00,5.59084,5.59684,5.58953,5.59504,86000000.0
2008-10-20 17:55:00,5.59597,5.59597,5.59034,5.5937,66000000.0
2008-10-20 18:00:00,5.5926,5.5955,5.59085,5.5928,72000000.0
2008-10-20 18:05:00,5.5922,5.59407,5.58976,5.59033,73000000.0
2008-10-20 18:10:00,5.5907,5.59274,5.58842,5.5918,58000000.0
2008-10-20 18:15:00,5.59073,5.5918,5.5881,5.59041,61000000.0
2008-10-20 18:20:00,5.59212,5.59473,5.58933,5.59427,63000000.0
2008-10-20 18:25:00,5.59454,5.59664,5.59159,5.59664,67000000.0
2008-10-20 18:30:00,5.5951,5.59622,5.59318,5.59373,65000000.0
2008-10-20 18:35:00,5.59438,5.59721,5.59323,5.59721,76000000.0
2008-10-20 18:40:00,5.59727,5.60241,5.59612,5.60133,67000000.0
2008-10-20 18:45:00,5.60208,5.60227,5.59605,5.59605,66000000.0
2008-10-20 18:50:00,5.59668,5.59788,5.59455,5.59566,63000000.0
2008-10-20 18:55:00,5.59755,5.59973,5.59571,5.59853,71000000.0
2008-10-20 19:00:00,5.59809,5.60085,5.59668,5.59982,70000000.0
2008-10-20 19:05:00,5.60131,5.60285,5.5993,5.60176,76000000.0
2008-10-20 19:10:00,5.60232,5.6026,5.5998,5.60068,68000000.0
2008-10-20 19:15:00,5.60115,5.60248,5.59838,5.59838,61000000.0
2008-10-20 19:20:00,5.59842,5.60232,5.59707,5.60111,72000000.0
2008-10-20 19:25:00,5.60036,5.60061,5.59692,5.5987,62000000.0
2008-10-20 19:30:00,5.59903,5.60086,5.59421,5.59595,66000000.0
2008-10-20 19:35:00,5.59634,5.6023,5.59567,5.59975,63000000.0
2008-10-20 19:40:00,5.59999,5.60078,5.59768,5.59875,70000000.0
2008-10-20 19:45:00,5.59822,5.59939,5.5938,5.59541,70000000.0
2008-10-20 19:50:00,5.59565,5.59577,5.59118,5.59323,71000000.0
2008-10-20 19:55:00,5.59341,5.59465,5.58845,5.59197,68000000.0
2008-10-20 20:00:00,5.59107,5.59274,5.58977,5.58977,67000000.0
2008-10-20 20:05:00,5.58976,5.59013,5.58525,5.58591,65000000.0
2008-10-20 20:10:00,5.58624,5.5953,5.58537,5.59449,66000000.0
2008-10-20 20:15:00,5.59463,5.59599,5.59329,5.59475,64000000.0
2008-10-20 20:20:00,5.59498,5.59513,5.59136,5.59333,65000000.0
2008-10-20 20:25:00,5.59198,5.59561,5.59197,5.59363,63000000.0
2008-10-20 20:30:00,5.59438,5.59611,5.59247,5.59302,59000000.0
2008-10-20 20:35:00,5.59228,5.59338,5.5898,5.5907,70000000.0
2008-10-20 20:40:00,5.59133,5.59247,5.58808,5.5888,89000000.0
2008-10-20 20:45:00,5.58921,5.59201,5.58815,5.58969,67000000.0
2008-10-20 20:50:00,5.58917,5.59132,5.58844,5.58909,62000000.0
2008-10-20 20:55:00,5.58954,5.59226,5.58797,5.5888,65000000.0
2008-10-20 21:00:00,5.58853,5.58865,5.58506,5.58622,72000000.0
2008-10-20 21:05:00,5.58618,5.5911,5.58618,5.58919,66000000.0
2008-10-20 21:10:00,5.58951,5.58991,5.58637,5.58831,62000000.0
2008-10-20 21:15:00,5.58768,5.58921,5.58667,5.58802,68000000.0
2008-10-20 21:20:00,5.58813,5.59168,5.58689,5.59137,52000000.0
2008-10-20 21:25:00,5.58964,5.59276,5.58945,5.5917,58000000.0
2008-10-20 21:30:00,5.59071,5.59254,5.58942,5.59036,59000000.0
2008-10-20 21:35:00,5.59156,5.59156,5.58599,5.58781,88000000.0
2008-10-20 21:40:00,5.5866,5.58864,5.58632,5.58821,65000000.0
2008-10-20 21:45:00,5.58831,5.58879,5.58651,5.58755,62000000.0
2008-10-20 21:50:00,5.58576,5.58621,5.58392,5.58531,62000000.0
2008-10-20 21:55:00,5.58574,5.58675,5.58341,5.58561,72000000.0
2008-10-20 22:00:00,5.58609,5.58722,5.58251,5.58524,79000000.0
2008-10-20 22:05:00,5.58596,5.58962,5.58596,5.58849,67000000.0
2008-10-20 22:10:00,5.58854,5.59033,5.58776,5.58935,64000000.0
2008-10-20 22:15:00,5.58978,5.59142,5.58779,5.59057,69000000.0
2008-10-20 22:20:00,5.59109,5.59145,5.58656,5.58678,69000000.0
2008-10-20 22:25:00,5.58643,5.58745,5.58264,5.58349,63000000.0
2008-10-20 22:30:00,5.58214,5.58344,5.57962,5.58024,60000000.0
2008-10-20 22:35:00,5.5805,5.58107,5.57894,5.57894,56000000.0
2008-10-20 22:40:00,5.57993,5.58111,5.57904,5.57949,63000000.0
2008-10-20 22:45:00,5.58015,5.58223,5.57906,5.58187,68000000.0
2008-10-20 22:50:00,5.5821,5.58427,5.58109,5.58411,70000000.0
2008-10-20 22:55:00,5.5832,5.58375,5.5795,5.57971,64000000.0
2008-10-20 23:00:00,5.57848,5.58137,5.57836,5.57934,68000000.0
2008-10-20 23:05:00,5.57936,5.58004,5.57833,5.57927,60000000.0
2008-10-20 23:10:00,5.57895,5.57936,5.57731,5.57784,66000000.0
2008-10-20 23:15:00,5.57751,5.57751,5.57321,5.57579,65000000.0
2008-10-20 23:20:00,5.577,5.57803,5.57515,5.57746,66000000.0
2008-10-20 23:25:00,5.57774,5.57826,5.57635,5.57759,64000000.0
2008-10-20 23:30:00,5.57817,5.58,5.57643,5.57947,72000000.0
2008-10-20 23:35:00,5.57973,5.58294,5.57895,5.58085,62000000.0
2008-10-20 23:40:00,5.58175,5.58523,5.58055,5.58417,80000000.0
2008-10-20 23:45:00,5.58286,5.58536,5.58248,5.58386,76000000.0
2008-10-20 23:50:00,5.58459,5.58651,5.58402,5.58492,67000000.0
2008-10-20 23:55:00,5.5861,5.58645,5.58433,5.58525,76000000.0
2008-10-21 00:00:00,5.58504,5.58579,5.56561,5.56561,70000000.0
2008-10-21 00:05:00,5.57321,5.5859,5.56848,5.58447,62000000.0
2008-10-21 00:10:00,5.58501,5.58597,5.58429,5.5849,63000000.0
2008-10-21 00:15:00,5.58432,5.58441,5.57938,5.58008,65000000.0
2008-10-21 00:20:00,5.57943,5.58589,5.57857,5.58407,60000000.0
2008-10-21 00:25:00,5.5853,5.58687,5.58403,5.58445,66000000.0
2008-10-21 00:30:00,5.58425,5.58661,5.58425,5.58624,64000000.0
2008-10-21 00:35:00,5.58566,5.58763,5.58536,5.58579,80000000.0
2008-10-21 00:40:00,5.58646,5.58682,5.58501,5.58525,61000000.0
2008-10-21 00:45:00,5.58566,5.58757,5.58464,5.58604,63000000.0
2008-10-21 00:50:00,5.58682,5.59687,5.58647,5.59498,60000000.0
2008-10-21 00:55:00,5.59412,5.59536,5.59124,5.59124,66000000.0
2008-10-21 01:00:00,5.59137,5.59292,5.58901,5.58961,63000000.0
2008-10-21 01:05:00,5.58876,5.58987,5.58666,5.58776,70000000.0
2008-10-21 01:10:00,5.58797,5.58893,5.58694,5.58818,55000000.0
2008-10-21 01:15:00,5.58725,5.5902,5.58664,5.58929,63000000.0
2008-10-21 01:20:00,5.58929,5.59071,5.58856,5.58918,59000000.0
2008-10-21 01:25:00,5.58945,5.59073,5.58773,5.58773,70000000.0
2008-10-21 01:30:00,5.58812,5.58846,5.58418,5.58448,68000000.0
2008-10-21 01:35:00,5.58482,5.58562,5.58296,5.58301,71000000.0
2008-10-21 01:40:00,5.58427,5.5845,5.58097,5.58156,72000000.0
2008-10-21 01:45:00,5.58161,5.5843,5.58153,5.58262,68000000.0
2008-10-21 01:50:00,5.58327,5.58421,5.58166,5.58208,67000000.0
2008-10-21 01:55:00,5.5818,5.58317,5.58064,5.58159,61000000.0
2008-10-21 02:00:00,5.58006,5.58031,5.57684,5.57947,69000000.0
2008-10-21 02:05:00,5.57936,5.58115,5.57835,5.58056,73000000.0
2008-10-21 02:10:00,5.5804,5.58119,5.57754,5.57864,74000000.0
2008-10-21 02:15:00,5.57861,5.5814,5.57861,5.57983,70000000.0
2008-10-21 02:20:00,5.57947,5.58013,5.57573,5.57675,74000000.0
2008-10-21 02:25:00,5.57525,5.57821,5.57477,5.57631,59000000.0
2008-10-21 02:30:00,5.57715,5.58034,5.57641,5.57988,64000000.0
2008-10-21 02:35:00,5.58095,5.58589,5.58059,5.58368,71000000.0
2008-10-21 02:40:00,5.58361,5.58632,5.58163,5.58632,69000000.0
2008-10-21 02:45:00,5.58679,5.58709,5.58412,5.58609,69000000.0
2008-10-21 02:50:00,5.58656,5.58838,5.58475,5.58796,66000000.0
2008-10-21 02:55:00,5.58638,5.58879,5.58603,5.58785,65000000.0
2008-10-21 03:00:00,5.58597,5.5885,5.58497,5.58722,67000000.0
2008-10-21 03:05:00,5.58877,5.59018,5.58751,5.5881,68000000.0
2008-10-21 03:10:00,5.58864,5.59023,5.58481,5.58953,80000000.0
2008-10-21 03:15:00,5.58999,5.59079,5.58655,5.58837,50000000.0
2008-10-21 03:20:00,5.58797,5.59076,5.58797,5.58945,62000000.0
2008-10-21 03:25:00,5.58965,5.59011,5.58811,5.5884,71000000.0
2008-10-21 03:30:00,5.58811,5.5899,5.58692,5.58692,68000000.0
2008-10-21 03:35:00,5.58705,5.58743,5.58544,5.58653,60000000.0
2008-10-21 03:40:00,5.58593,5.58849,5.58534,5.58787,82000000.0
2008-10-21 03:45:00,5.58795,5.58976,5.58769,5.58888,53000000.0
2008-10-21 03:50:00,5.58788,5.59104,5.58788,5.59015,74000000.0
2008-10-21 03:55:00,5.59017,5.5915,5.58807,5.58819,63000000.0
2008-10-21 04:00:00,5.58805,5.5892,5.58526,5.58597,70000000.0
2008-10-21 04:05:00,5.58644,5.58886,5.58556,5.58683,66000000.0
2008-10-21 04:10:00,5.58677,5.58791,5.58537,5.58702,77000000.0
2008-10-21 04:15:00,5.58714,5.5927,5.58634,5.59013,57000000.0
2008-10-21 04:20:00,5.59023,5.59065,5.58774,5.5885,62000000.0
2008-10-21 04:25:00,5.5884,5.58857,5.58608,5.58618,53000000.0
2008-10-21 04:30:00,5.58704,5.58759,5.58209,5.58271,66000000.0
2008-10-21 04:35:00,5.58325,5.58388,5.58018,5.5813,64000000.0
2008-10-21 04:40:00,5.58131,5.58386,5.57999,5.58275,54000000.0
2008-10-21 04:45:00,5.58214,5.58317,5.58079,5.58079,63000000.0
2008-10-21 04:50:00,5.58106,5.58314,5.58106,5.58225,71000000.0
2008-10-21 04:55:00,5.58241,5.58309,5.58165,5.58175,65000000.0
2008-10-21 05:00:00,5.58211,5.58302,5.5813,5.5813,62000000.0
2008-10-21 05:05:00,5.58193,5.58689,5.58163,5.58613,72000000.0
2008-10-21 05:10:00,5.585,5.58663,5.58365,5.58365,59000000.0
2008-10-21 05:15:00,5.58618,5.58881,5.58478,5.58798,67000000.0
2008-10-21 05:20:00,5.58795,5.58863,5.58435,5.58718,79000000.0
2008-10-21 05:25:00,5.58778,5.58887,5.58438,5.58505,66000000.0
2008-10-21 05:30:00,5.58471,5.58621,5.58388,5.58502,76000000.0
2008-10-21 05:35:00,5.58412,5.58542,5.58204,5.58232,78000000.0
2008-10-21 05:40:00,5.58334,5.58559,5.58234,5.58375,61000000.0
2008-10-21 05:45:00,5.58374,5.58543,5.58323,5.58392,77000000.0
2008-10-21 05:50:00,5.58487,5.58511,5.5829,5.58345,62000000.0
2008-10-21 05:55:00,5.58372,5.58604,5.582,5.58482,70000000.0
2008-10-21 06:00:00,5.58513,5.58574,5.58383,5.58402,77000000.0
2008-10-21 06:05:00,5.58445,5.58567,5.58311,5.58335,81000000.0
2008-10-21 06:10:00,5.5826,5.58405,5.58201,5.58315,73000000.0
2008-10-21 06:15:00,5.583,5.58479,5.58219,5.58263,69000000.0
2008-10-21 06:20:00,5.58329,5.58334,5.58121,5.58211,68000000.0
2008-10-21 06:25:00,5.58227,5.58553,5.58161,5.58348,71000000.0
2008-10-21 06:30:00,5.58346,5.58553,5.58167,5.58507,58000000.0
2008-10-21 06:35:00,5.58446,5.58575,5.58379,5.58449,72000000.0
2008-10-21 06:40:00,5.58397,5.58521,5.58312,5.58385,71000000.0
2008-10-21 06:45:00,5.5829,5.58419,5.58207,5.58419,69000000.0
2008-10-21 06:50:00,5.5833,5.58493,5.58184,5.58404,56000000.0
2008-10-21 06:55:00,5.58436,5.58803,5.58374,5.58731,64000000.0
2008-10-21 07:00:00,5.586,5.58778,5.58352,5.58503,58000000.0
2008-10-21 07:05:00,5.58529,5.58795,5.58467,5.58648,59000000.0
2008-10-21 07:10:00,5.58693,5.5902,5.58611,5.58647,82000000.0
2008-10-21 07:15:00,5.58809,5.59355,5.58542,5.59033,80000000.0
2008-10-21 07:20:00,5.59041,5.59609,5.5894,5.59401,76000000.0
2008-10-21 07:25:00,5.5964,5.5964,5.59078,5.59156,78000000.0
2008-10-21 07:30:00,5.59169,5.59245,5.58611,5.58786,61000000.0
2008-10-21 07:35:00,5.58791,5.59016,5.5872,5.5881,63000000.0
2008-10-21 07:40:00,5.58811,5.59407,5.58805,5.59407,55000000.0
2008-10-21 07:45:00,5.59386,5.59789,5.59305,5.59355,59000000.0
2008-10-21 07:50:00,5.59501,5.59658,5.59122,5.59292,67000000.0
2008-10-21 07:55:00,5.59328,5.59602,5.59235,5.59306,62000000.0
2008-10-21 08:00:00,5.59306,5.59537,5.59176,5.5923,65000000.0
2008-10-21 08:05:00,5.59104,5.59243,5.58834,5.59053,73000000.0
2008-10-21 08:10:00,5.58911,5.59179,5.58666,5.58741,58000000.0
2008-10-21 08:15:00,5.58694,5.59077,5.58518,5.59077,59000000.0
2008-10-21 08:20:00,5.59078,5.59119,5.58761,5.58953,64000000.0
2008-10-21 08:25:00,5.58983,5.59151,5.58625,5.58832,56000000.0
2008-10-21 08:30:00,5.58865,5.59179,5.58744,5.59155,62000000.0
2008-10-21 08:35:00,5.58968,5.59335,5.58906,5.5932,56000000.0
2008-10-21 08:40:00,5.59594,5.60982,5.59487,5.60661,58000000.0
2008-10-21 08:45:00,5.60763,5.62177,5.60565,5.62177,76000000.0
2008-10-21 08:50:00,5.62119,5.62423,5.61644,5.62423,81000000.0
2008-10-21 08:55:00,5.62336,5.62413,5.61712,5.61992,70000000.0
2008-10-21 09:00:00,5.61943,5.62101,5.61663,5.6204,62000000.0
2008-10-21 09:05:00,5.61966,5.6235,5.61891,5.6191,66000000.0
2008-10-21 09:10:00,5.61973,5.6206,5.61397,5.61652,67000000.0
2008-10-21 09:15:00,5.61487,5.61703,5.61079,5.61079,72000000.0
2008-10-21 09:20:00,5.6109,5.61514,5.60765,5.61413,74000000.0
2008-10-21 09:25:00,5.61462,5.61814,5.61057,5.61775,68000000.0
2008-10-21 09:30:00,5.61689,5.61816,5.61284,5.61619,69000000.0
2008-10-21 09:35:00,5.61639,5.61686,5.61182,5.61578,85000000.0
2008-10-21 09:40:00,5.61649,5.61887,5.61517,5.61599,74000000.0
2008-10-21 09:45:00,5.61516,5.62256,5.61465,5.62256,76000000.0
2008-10-21 09:50:00,5.62174,5.62233,5.61865,5.62035,74000000.0
2008-10-21 09:55:00,5.62105,5.62233,5.61527,5.61653,68000000.0
2008-10-21 10:00:00,5.61699,5.62138,5.6148,5.62138,75000000.0
2008-10-21 10:05:00,5.62093,5.62154,5.61687,5.61852,50000000.0
2008-10-21 10:10:00,5.61884,5.61947,5.61603,5.61778,70000000.0
2008-10-21 10:15:00,5.61669,5.62015,5.61304,5.62015,74000000.0
2008-10-21 10:20:00,5.61996,5.62088,5.61598,5.62088,60000000.0
2008-10-21 10:25:00,5.62019,5.62967,5.61925,5.62967,60000000.0
2008-10-21 10:30:00,5.62958,5.63453,5.62903,5.63166,57000000.0
2008-10-21 10:35:00,5.6303,5.63708,5.6303,5.6344,72000000.0
2008-10-21 10:40:00,5.63699,5.63727,5.63199,5.63387,62000000.0
2008-10-21 10:45:00,5.63281,5.63335,5.63094,5.63265,55000000.0
2008-10-21 10:50:00,5.63276,5.63291,5.62971,5.63148,72000000.0
2008-10-21 10:55:00,5.63079,5.63442,5.62655,5.6273,49000000.0
2008-10-21 11:00:00,5.62711,5.62848,5.62442,5.62683,61000000.0
2008-10-21 11:05:00,5.62768,5.63001,5.62301,5.62336,71000000.0
2008-10-21 11:10:00,5.62371,5.62749,5.62234,5.6248,67000000.0
2008-10-21 11:15:00,5.6226,5.62434,5.62041,5.62152,63000000.0
2008-10-21 11:20:00,5.62196,5.62228,5.61737,5.61947,76000000.0
2008-10-21 11:25:00,5.61793,5.619,5.6149,5.61769,64000000.0
2008-10-21 11:30:00,5.61645,5.62063,5.61645,5.61711,74000000.0
2008-10-21 11:35:00,5.61836,5.62116,5.61662,5.62054,60000000.0
2008-10-21 11:40:00,5.62113,5.62394,5.62042,5.62273,64000000.0
2008-10-21 11:45:00,5.62074,5.62115,5.61717,5.61888,62000000.0
2008-10-21 11:50:00,5.61732,5.618,5.61271,5.61611,68000000.0
2008-10-21 11:55:00,5.61607,5.62029,5.61468,5.61972,52000000.0
2008-10-21 12:00:00,5.61863,5.62045,5.61769,5.61881,63000000.0
2008-10-21 12:05:00,5.61932,5.62298,5.61835,5.62219,61000000.0
2008-10-21 12:10:00,5.62331,5.62674,5.62092,5.62547,63000000.0
2008-10-21 12:15:00,5.62569,5.62723,5.62328,5.62336,56000000.0
2008-10-21 12:20:00,5.62273,5.62497,5.6216,5.62351,70000000.0
2008-10-21 12:25:00,5.62352,5.6283,5.62312,5.62531,57000000.0
2008-10-21 12:30:00,5.62536,5.62897,5.62389,5.62897,61000000.0
2008-10-21 12:35:00,5.62685,5.6297,5.62484,5.62838,64000000.0
2008-10-21 12:40:00,5.62894,5.63019,5.62722,5.62962,70000000.0
2008-10-21 12:45:00,5.63005,5.63193,5.62878,5.63051,65000000.0
2008-10-21 12:50:00,5.62939,5.63302,5.62939,5.63117,66000000.0
2008-10-21 12:55:00,5.63194,5.63751,5.63087,5.63462,62000000.0
2008-10-21 13:00:00,5.63535,5.6362,5.63065,5.63355,81000000.0
2008-10-21 13:05:00,5.63382,5.6357,5.63069,5.6314,77000000.0
2008-10-21 13:10:00,5.63221,5.63491,5.63104,5.63303,79000000.0
2008-10-21 13:15:00,5.63174,5.63204,5.62772,5.62823,63000000.0
2008-10-21 13:20:00,5.63032,5.63343,5.62891,5.63197,78000000.0
2008-10-21 13:25:00,5.63214,5.63498,5.63165,5.63288,62000000.0
2008-10-21 13:30:00,5.6329,5.63552,5.63142,5.63363,55000000.0
2008-10-21 13:35:00,5.63592,5.64008,5.6345,5.63842,65000000.0
2008-10-21 13:40:00,5.63952,5.64058,5.63243,5.63253,55000000.0
2008-10-21 13:45:00,5.63261,5.63602,5.63015,5.63468,64000000.0
2008-10-21 13:50:00,5.63257,5.63421,5.62924,5.63282,58000000.0
2008-10-21 13:55:00,5.63304,5.63913,5.63241,5.63689,59000000.0
2008-10-21 14:00:00,5.63689,5.64637,5.63422,5.64562,72000000.0
2008-10-21 14:05:00,5.64578,5.64806,5.64309,5.64718,60000000.0
2008-10-21 14:10:00,5.64837,5.65037,5.6454,5.64813,56000000.0
2008-10-21 14:15:00,5.64799,5.64855,5.64273,5.64574,76000000.0
2008-10-21 14:20:00,5.64572,5.64678,5.64353,5.64493,52000000.0
2008-10-21 14:25:00,5.64518,5.64584,5.64241,5.64419,65000000.0
2008-10-21 14:30:00,5.64415,5.656,5.64366,5.656,60000000.0
2008-10-21 14:35:00,5.65527,5.65596,5.64661,5.64784,63000000.0
2008-10-21 14:40:00,5.64791,5.65139,5.64588,5.65055,77000000.0
2008-10-21 14:45:00,5.64963,5.65301,5.64912,5.65153,56000000.0
2008-10-21 14:50:00,5.6506,5.65315,5.64789,5.65152,60000000.0
2008-10-21 14:55:00,5.65051,5.65886,5.65045,5.65696,71000000.0
2008-10-21 15:00:00,5.65687,5.65687,5.65173,5.65428,76000000.0
2008-10-21 15:05:00,5.65484,5.65484,5.64713,5.64876,68000000.0
2008-10-21 15:10:00,5.64914,5.65251,5.64751,5.65251,61000000.0
2008-10-21 15:15:00,5.65255,5.65407,5.65028,5.65359,68000000.0
2008-10-21 15:20:00,5.65249,5.65369,5.64724,5.64872,59000000.0
2008-10-21 15:25:00,5.64865,5.65019,5.64041,5.64067,71000000.0
2008-10-21 15:30:00,5.64042,5.64268,5.63743,5.64059,68000000.0
2008-10-21 15:35:00,5.64043,5.64344,5.63916,5.64062,52000000.0
2008-10-21 15:40:00,5.64056,5.64099,5.63724,5.64082,62000000.0
2008-10-21 15:45:00,5.63997,5.64302,5.63809,5.64252,81000000.0
2008-10-21 15:50:00,5.64321,5.64641,5.6415,5.64396,75000000.0
2008-10-21 15:55:00,5.64473,5.64523,5.6411,5.64202,74000000.0
2008-10-21 16:00:00,5.6435,5.64593,5.64132,5.64223,61000000.0
2008-10-21 16:05:00,5.64205,5.64264,5.63403,5.63724,70000000.0
2008-10-21 16:10:00,5.63815,5.63815,5.6345,5.63683,64000000.0
2008-10-21 16:15:00,5.63654,5.63654,5.62704,5.63002,66000000.0
2008-10-21 16:20:00,5.63169,5.63499,5.62981,5.63153,65000000.0
2008-10-21 16:25:00,5.63245,5.63584,5.63017,5.63467,51000000.0
2008-10-21 16:30:00,5.63418,5.64071,5.63285,5.63946,53000000.0
2008-10-21 16:35:00,5.64103,5.64352,5.63795,5.63965,78000000.0
2008-10-21 16:40:00,5.63942,5.6399,5.63466,5.63762,86000000.0
2008-10-21 16:45:00,5.63811,5.64607,5.63806,5.64572,59000000.0
2008-10-21 16:50:00,5.64583,5.65136,5.64393,5.64946,66000000.0
2008-10-21 16:55:00,5.65109,5.65149,5.64568,5.64748,52000000.0
2008-10-21 17:00:00,5.64667,5.64731,5.64064,5.64336,62000000.0
2008-10-21 17:05:00,5.64331,5.64676,5.64017,5.64628,73000000.0
2008-10-21 17:10:00,5.64529,5.64715,5.64392,5.64472,57000000.0
2008-10-21 17:15:00,5.64539,5.64829,5.64371,5.64648,71000000.0
2008-10-21 17:20:00,5.64905,5.65573,5.64806,5.65308,55000000.0
2008-10-21 17:25:00,5.65143,5.65712,5.6508,5.65604,62000000.0
2008-10-21 17:30:00,5.65552,5.66008,5.65462,5.66008,63000000.0
2008-10-21 17:35:00,5.66083,5.66867,5.66083,5.66604,64000000.0
2008-10-21 17:40:00,5.6656,5.66961,5.66247,5.66874,76000000.0
2008-10-21 17:45:00,5.66962,5.67793,5.6671,5.67628,60000000.0
2008-10-21 17:50:00,5.67654,5.67987,5.67624,5.67753,86000000.0
2008-10-21 17:55:00,5.67774,5.68314,5.67631,5.68183,66000000.0
2008-10-21 18:00:00,5.68128,5.68271,5.67362,5.67714,72000000.0
2008-10-21 18:05:00,5.67853,5.67938,5.67233,5.67335,73000000.0
2008-10-21 18:10:00,5.67317,5.67403,5.67048,5.67308,58000000.0
2008-10-21 18:15:00,5.67266,5.68371,5.67266,5.68196,61000000.0
2008-10-21 18:20:00,5.68084,5.68594,5.67933,5.68287,63000000.0
2008-10-21 18:25:00,5.68227,5.6846,5.67925,5.68254,67000000.0
2008-10-21 18:30:00,5.6848,5.6889,5.68305,5.68487,65000000.0
2008-10-21 18:35:00,5.68398,5.68601,5.67975,5.6818,76000000.0
2008-10-21 18:40:00,5.68072,5.6822,5.67825,5.67908,67000000.0
2008-10-21 18:45:00,5.68103,5.68774,5.6796,5.68607,66000000.0
2008-10-21 18:50:00,5.68486,5.68664,5.68369,5.68608,63000000.0
2008-10-21 18:55:00,5.6863,5.68742,5.67942,5.68174,71000000.0
2008-10-21 19:00:00,5.68309,5.68474,5.67895,5.68094,70000000.0
2008-10-21 19:05:00,5.68185,5.69105,5.68112,5.69105,76000000.0
2008-10-21 19:10:00,5.69199,5.69263,5.6886,5.68868,68000000.0
2008-10-21 19:15:00,5.68908,5.68955,5.684,5.68632,61000000.0
2008-10-21 19:20:00,5.68643,5.68815,5.68388,5.68808,72000000.0
2008-10-21 19:25:00,5.68743,5.68749,5.68264,5.6871,62000000.0
2008-10-21 19:30:00,5.68656,5.68733,5.68482,5.68489,66000000.0
2008-10-21 19:35:00,5.68536,5.68575,5.68212,5.68351,63000000.0
2008-10-21 19:40:00,5.6829,5.6834,5.68019,5.68322,70000000.0
2008-10-21 19:45:00,5.68277,5.68452,5.68096,5.68445,70000000.0
2008-10-21 19:50:00,5.68505,5.68838,5.68354,5.68486,71000000.0
2008-10-21 19:55:00,5.68505,5.6881,5.68389,5.68547,68000000.0
2008-10-21 20:00:00,5.68572,5.6863,5.68318,5.68361,67000000.0
2008-10-21 20:05:00,5.68501,5.68719,5.68389,5.68502,65000000.0
2008-10-21 20:10:00,5.68549,5.68587,5.68291,5.68334,66000000.0
2008-10-21 20:15:00,5.68337,5.68369,5.67301,5.67387,64000000.0
2008-10-21 20:20:00,5.67322,5.676,5.67023,5.67588,65000000.0
2008-10-21 20:25:00,5.67735,5.67758,5.67158,5.67313,63000000.0
2008-10-21 20:30:00,5.67352,5.67746,5.67195,5.67647,59000000.0
2008-10-21 20:35:00,5.67674,5.67698,5.67425,5.67539,70000000.0
2008-10-21 20:40:00,5.6748,5.67541,5.67233,5.67242,89000000.0
2008-10-21 20:45:00,5.67382,5.67408,5.66962,5.67189,67000000.0
2008-10-21 20:50:00,5.67164,5.67388,5.67001,5.673,62000000.0
2008-10-21 20:55:00,5.67353,5.67353,5.66741,5.66847,65000000.0
2008-10-21 21:00:00,5.66833,5.6698,5.6659,5.66782,72000000.0
2008-10-21 21:05:00,5.66774,5.67215,5.66756,5.67201,66000000.0
2008-10-21 21:10:00,5.67219,5.67533,5.67115,5.67494,62000000.0
2008-10-21 21:15:00,5.67492,5.68457,5.67492,5.68253,68000000.0
2008-10-21 21:20:00,5.68323,5.69798,5.68245,5.69474,52000000.0
2008-10-21 21:25:00,5.69434,5.69434,5.69017,5.69384,58000000.0
2008-10-21 21:30:00,5.69501,5.69833,5.69193,5.69572,59000000.0
2008-10-21 21:35:00,5.69614,5.69621,5.6901,5.69124,88000000.0
2008-10-21 21:40:00,5.69177,5.69668,5.69151,5.69621,65000000.0
2008-10-21 21:45:00,5.69716,5.70081,5.69582,5.70081,62000000.0
2008-10-21 21:50:00,5.70117,5.70247,5.69715,5.69902,62000000.0
2008-10-21 21:55:00,5.69809,5.69963,5.69624,5.6988,72000000.0
2008-10-21 22:00:00,5.69783,5.70297,5.69728,5.70278,79000000.0
2008-10-21 22:05:00,5.70225,5.70417,5.70195,5.703,67000000.0
2008-10-21 22:10:00,5.70228,5.7028,5.70051,5.70051,64000000.0
2008-10-21 22:15:00,5.70107,5.70198,5.69838,5.69976,69000000.0
2008-10-21 22:20:00,5.69944,5.70034,5.69841,5.69946,69000000.0
2008-10-21 22:25:00,5.69954,5.70038,5.69428,5.69568,63000000.0
2008-10-21 22:30:00,5.69438,5.69555,5.69097,5.69228,60000000.0
2008-10-21 22:35:00,5.69275,5.6932,5.69078,5.69304,56000000.0
2008-10-21 22:40:00,5.69318,5.69498,5.69222,5.69498,63000000.0
2008-10-21 22:45:00,5.69487,5.69744,5.69356,5.69715,68000000.0
2008-10-21 22:50:00,5.69545,5.69787,5.69459,5.69703,70000000.0
2008-10-21 22:55:00,5.6973,5.70013,5.69532,5.69916,64000000.0
2008-10-21 23:00:00,5.69948,5.70351,5.69893,5.70225,68000000.0
2008-10-21 23:05:00,5.70192,5.70395,5.70162,5.70241,60000000.0
2008-10-21 23:10:00,5.70341,5.70341,5.70048,5.70141,66000000.0
2008-10-21 23:15:00,5.70198,5.70275,5.70016,5.7019,65000000.0
2008-10-21 23:20:00,5.7014,5.70217,5.69811,5.70074,66000000.0
2008-10-21 23:25:00,5.70026,5.70274,5.69967,5.70183,64000000.0
2008-10-21 23:30:00,5.70079,5.70156,5.69873,5.69981,72000000.0
2008-10-21 23:35:00,5.69956,5.70077,5.69733,5.69911,62000000.0
2008-10-21 23:40:00,5.69889,5.69969,5.69801,5.69924,80000000.0
2008-10-21 23:45:00,5.69809,5.69936,5.69687,5.6977,76000000.0
2008-10-21 23:50:00,5.69784,5.70299,5.69784,5.70242,67000000.0
2008-10-21 23:55:00,5.70267,5.70408,5.70174,5.70325,76000000.0
2008-10-22 00:00:00,5.70297,5.70372,5.69753,5.69828,70000000.0
2008-10-22 00:05:00,5.69812,5.7036,5.69798,5.70089,62000000.0
2008-10-22 00:10:00,5.70218,5.70234,5.6963,5.69701,63000000.0
2008-10-22 00:15:00,5.69869,5.69954,5.69658,5.6975,65000000.0
2008-10-22 00:20:00,5.69761,5.69839,5.69643,5.69728,60000000.0
2008-10-22 00:25:00,5.69705,5.69775,5.69525,5.69556,66000000.0
2008-10-22 00:30:00,5.69626,5.6974,5.6951,5.6953,64000000.0
2008-10-22 00:35:00,5.69538,5.69609,5.69279,5.69495,80000000.0
2008-10-22 00:40:00,5.69422,5.69548,5.69277,5.6934,61000000.0
2008-10-22 00:45:00,5.69426,5.69575,5.6934,5.69447,63000000.0
2008-10-22 00:50:00,5.69608,5.69712,5.69415,5.6944,60000000.0
2008-10-22 00:55:00,5.69466,5.70189,5.69456,5.70169,66000000.0
2008-10-22 01:00:00,5.70078,5.70367,5.70078,5.70316,63000000.0
2008-10-22 01:05:00,5.70079,5.70095,5.69768,5.69898,70000000.0
2008-10-22 01:10:00,5.69862,5.69999,5.69688,5.69817,55000000.0
2008-10-22 01:15:00,5.69807,5.70158,5.69679,5.70024,63000000.0
2008-10-22 01:20:00,5.70103,5.70425,5.70069,5.70377,59000000.0
2008-10-22 01:25:00,5.70282,5.70436,5.70156,5.70436,70000000.0
2008-10-22 01:30:00,5.70452,5.72024,5.70452,5.7161,68000000.0
2008-10-22 01:35:00,5.71587,5.72051,5.71557,5.71948,71000000.0
2008-10-22 01:40:00,5.7183,5.72484,5.71759,5.72352,72000000.0
2008-10-22 01:45:00,5.724,5.72554,5.72274,5.72534,68000000.0
2008-10-22 01:50:00,5.72506,5.72657,5.72166,5.72261,67000000.0
2008-10-22 01:55:00,5.72307,5.72488,5.72078,5.72374,61000000.0
2008-10-22 02:00:00,5.72377,5.72554,5.72221,5.72286,69000000.0
2008-10-22 02:05:00,5.72291,5.72297,5.71617,5.72163,73000000.0
2008-10-22 02:10:00,5.72099,5.7224,5.71648,5.71715,74000000.0
2008-10-22 02:15:00,5.71727,5.71727,5.71303,5.71378,70000000.0
2008-10-22 02:20:00,5.71339,5.71774,5.71307,5.71709,74000000.0
2008-10-22 02:25:00,5.71666,5.7205,5.71622,5.71645,59000000.0
2008-10-22 02:30:00,5.71705,5.72035,5.71643,5.71814,64000000.0
2008-10-22 02:35:00,5.71795,5.71882,5.71591,5.71667,71000000.0
2008-10-22 02:40:00,5.71609,5.7167,5.71291,5.71367,69000000.0
2008-10-22 02:45:00,5.71341,5.71894,5.71325,5.71747,69000000.0
2008-10-22 02:50:00,5.71672,5.71812,5.71378,5.71794,66000000.0
2008-10-22 02:55:00,5.71855,5.72122,5.71622,5.72078,65000000.0
2008-10-22 03:00:00,5.72192,5.72452,5.72058,5.72426,67000000.0
2008-10-22 03:05:00,5.72416,5.72515,5.72135,5.72258,68000000.0
2008-10-22 03:10:00,5.72191,5.7246,5.72074,5.7246,80000000.0
2008-10-22 03:15:00,5.72351,5.72484,5.72294,5.72401,50000000.0
2008-10-22 03:20:00,5.72385,5.72707,5.72382,5.7257,62000000.0
2008-10-22 03:25:00,5.72463,5.72525,5.72281,5.72359,71000000.0
2008-10-22 03:30:00,5.72419,5.72489,5.7221,5.72361,68000000.0
2008-10-22 03:35:00,5.72257,5.72402,5.71964,5.72299,60000000.0
2008-10-22 03:40:00,5.72386,5.7251,5.72143,5.722,82000000.0
2008-10-22 03:45:00,5.72238,5.72499,5.72072,5.72499,53000000.0
2008-10-22 03:50:00,5.725,5.72707,5.724,5.7254,74000000.0
2008-10-22 03:55:00,5.72533,5.72678,5.72459,5.72537,63000000.0
2008-10-22 04:00:00,5.72562,5.72667,5.72376,5.72474,70000000.0
2008-10-22 04:05:00,5.72508,5.72674,5.72408,5.72606,66000000.0
2008-10-22 04:10:00,5.72569,5.72649,5.72404,5.72649,77000000.0
2008-10-22 04:15:00,5.7295,5.73562,5.72947,5.7341,57000000.0
2008-10-22 04:20:00,5.73449,5.74097,5.73449,5.7386,62000000.0
2008-10-22 04:25:00,5.73923,5.74567,5.73873,5.74343,53000000.0
2008-10-22 04:30:00,5.74333,5.74395,5.73772,5.74022,66000000.0
2008-10-22 04:35:00,5.73938,5.74019,5.73417,5.73615,64000000.0
2008-10-22 04:40:00,5.73695,5.73846,5.7357,5.73634,54000000.0
2008-10-22 04:45:00,5.73635,5.73945,5.7352,5.73592,63000000.0
2008-10-22 04:50:00,5.73645,5.73849,5.73456,5.73792,71000000.0
2008-10-22 04:55:00,5.7372,5.73855,5.73418,5.73716,65000000.0
2008-10-22 05:00:00,5.73755,5.73895,5.73564,5.73643,62000000.0
2008-10-22 05:05:00,5.73685,5.74229,5.7356,5.74089,72000000.0
2008-10-22 05:10:00,5.74064,5.74229,5.73802,5.73949,59000000.0
2008-10-22 05:15:00,5.74117,5.74396,5.73914,5.74008,67000000.0
2008-10-22 05:20:00,5.73942,5.74379,5.73794,5.74379,79000000.0
2008-10-22 05:25:00,5.74301,5.75585,5.74146,5.7553,66000000.0
2008-10-22 05:30:00,5.75603,5.76294,5.75502,5.75572,76000000.0
2008-10-22 05:35:00,5.75614,5.7617,5.75437,5.7581,78000000.0
2008-10-22 05:40:00,5.7583,5.76727,5.75781,5.76443,61000000.0
2008-10-22 05:45:00,5.76474,5.76571,5.76013,5.76045,77000000.0
2008-10-22 05:50:00,5.76006,5.76586,5.75988,5.76355,62000000.0
2008-10-22 05:55:00,5.76366,5.76471,5.76165,5.76256,70000000.0
2008-10-22 06:00:00,5.7629,5.76482,5.76119,5.76418,77000000.0
2008-10-22 06:05:00,5.76348,5.76656,5.76195,5.76656,81000000.0
2008-10-22 06:10:00,5.7653,5.76795,5.76407,5.76738,73000000.0
2008-10-22 06:15:00,5.76988,5.80286,5.76943,5.79186,69000000.0
2008-10-22 06:20:00,5.79046,5.79839,5.78394,5.79839,68000000.0
2008-10-22 06:25:00,5.80192,5.84306,5.79858,5.84306,71000000.0
2008-10-22 06:30:00,5.83897,5.83903,5.8116,5.8255,58000000.0
2008-10-22 06:35:00,5.82755,5.82935,5.80341,5.80655,72000000.0
2008-10-22 06:40:00,5.80939,5.82284,5.80729,5.80788,71000000.0
2008-10-22 06:45:00,5.80856,5.81028,5.80449,5.80663,69000000.0
2008-10-22 06:50:00,5.80664,5.81328,5.80567,5.81141,56000000.0
2008-10-22 06:55:00,5.81145,5.81654,5.81115,5.81326,64000000.0
2008-10-22 07:00:00,5.81262,5.81292,5.79856,5.8003,58000000.0
2008-10-22 07:05:00,5.80002,5.8006,5.79175,5.79179,59000000.0
2008-10-22 07:10:00,5.79172,5.79232,5.78481,5.78537,82000000.0
2008-10-22 07:15:00,5.78583,5.80019,5.78448,5.79994,80000000.0
2008-10-22 07:20:00,5.79996,5.80097,5.79052,5.79669,76000000.0
2008-10-22 07:25:00,5.79744,5.80476,5.79736,5.80289,78000000.0
2008-10-22 07:30:00,5.80279,5.80462,5.79958,5.80077,61000000.0
2008-10-22 07:35:00,5.80087,5.82307,5.80041,5.82307,63000000.0
2008-10-22 07:40:00,5.82144,5.82201,5.80883,5.80883,55000000.0
2008-10-22 07:45:00,5.80934,5.81289,5.80618,5.80675,59000000.0
2008-10-22 07:50:00,5.8064,5.80756,5.8006,5.80268,67000000.0
2008-10-22 07:55:00,5.80301,5.80301,5.79187,5.79276,62000000.0
2008-10-22 08:00:00,5.79217,5.79237,5.78555,5.78977,65000000.0
2008-10-22 08:05:00,5.79014,5.80519,5.79002,5.80233,73000000.0
2008-10-22 08:10:00,5.80112,5.80435,5.79517,5.80324,58000000.0
2008-10-22 08:15:00,5.80249,5.80346,5.79745,5.7981,59000000.0
2008-10-22 08:20:00,5.7974,5.79985,5.78974,5.79377,64000000.0
2008-10-22 08:25:00,5.79486,5.79882,5.78929,5.78992,56000000.0
2008-10-22 08:30:00,5.79084,5.7963,5.78823,5.78967,62000000.0
2008-10-22 08:35:00,5.78913,5.79276,5.78329,5.78685,56000000.0
2008-10-22 08:40:00,5.78891,5.79271,5.78511,5.79173,58000000.0
2008-10-22 08:45:00,5.79261,5.79261,5.78315,5.78799,76000000.0
2008-10-22 08:50:00,5.78819,5.79114,5.78577,5.79019,81000000.0
2008-10-22 08:55:00,5.7916,5.79243,5.78302,5.78593,70000000.0
2008-10-22 09:00:00,5.78631,5.78738,5.77297,5.77418,62000000.0
2008-10-22 09:05:00,5.77424,5.7765,5.77005,5.77114,66000000.0
2008-10-22 09:10:00,5.77169,5.778,5.76732,5.77429,67000000.0
2008-10-22 09:15:00,5.77547,5.78113,5.77434,5.77921,72000000.0
2008-10-22 09:20:00,5.7799,5.7851,5.77958,5.78267,74000000.0
2008-10-22 09:25:00,5.78275,5.79172,5.78037,5.78975,68000000.0
2008-10-22 09:30:00,5.78835,5.80059,5.7858,5.80056,69000000.0
2008-10-22 09:35:00,5.8011,5.80887,5.79974,5.80208,85000000.0
2008-10-22 09:40:00,5.79944,5.8011,5.79448,5.79543,74000000.0
2008-10-22 09:45:00,5.79491,5.79873,5.79294,5.79411,76000000.0
2008-10-22 09:50:00,5.79432,5.79635,5.78906,5.78906,74000000.0
2008-10-22 09:55:00,5.78993,5.79031,5.78384,5.7862,68000000.0
2008-10-22 10:00:00,5.78768,5.79541,5.78545,5.79215,75000000.0
2008-10-22 10:05:00,5.79301,5.79328,5.78909,5.79056,50000000.0
2008-10-22 10:10:00,5.78923,5.79015,5.78538,5.78604,70000000.0
2008-10-22 10:15:00,5.78612,5.78658,5.78065,5.78464,74000000.0
2008-10-22 10:20:00,5.78517,5.78573,5.77944,5.77999,60000000.0
2008-10-22 10:25:00,5.77916,5.78148,5.77582,5.77957,60000000.0
2008-10-22 10:30:00,5.78051,5.78191,5.7722,5.77363,57000000.0
2008-10-22 10:35:00,5.7723,5.77536,5.76945,5.76945,72000000.0
2008-10-22 10:40:00,5.76913,5.77026,5.7627,5.76408,62000000.0
2008-10-22 10:45:00,5.76475,5.7652,5.76076,5.76352,55000000.0
2008-10-22 10:50:00,5.76413,5.7674,5.7639,5.7647,72000000.0
2008-10-22 10:55:00,5.76528,5.77632,5.76405,5.77495,49000000.0
2008-10-22 11:00:00,5.77526,5.77526,5.77115,5.77229,61000000.0
2008-10-22 11:05:00,5.7721,5.77569,5.76687,5.76705,71000000.0
2008-10-22 11:10:00,5.76509,5.76662,5.7598,5.76173,67000000.0
2008-10-22 11:15:00,5.76165,5.76653,5.76128,5.76267,63000000.0
2008-10-22 11:20:00,5.76091,5.76396,5.75866,5.75991,76000000.0
2008-10-22 11:25:00,5.76208,5.76697,5.76056,5.76531,64000000.0
2008-10-22 11:30:00,5.76547,5.76781,5.76278,5.76522,74000000.0
2008-10-22 11:35:00,5.76409,5.76865,5.76379,5.76791,60000000.0
2008-10-22 11:40:00,5.76809,5.76902,5.76336,5.76733,64000000.0
2008-10-22 11:45:00,5.76874,5.76896,5.76067,5.76212,62000000.0
2008-10-22 11:50:00,5.76182,5.76553,5.76068,5.76508,68000000.0
2008-10-22 11:55:00,5.76448,5.76635,5.7623,5.7623,52000000.0
2008-10-22 12:00:00,5.76262,5.76337,5.75659,5.75705,63000000.0
2008-10-22 12:05:00,5.7548,5.75861,5.75312,5.75745,61000000.0
2008-10-22 12:10:00,5.75715,5.75986,5.75541,5.75734,63000000.0
2008-10-22 12:15:00,5.7573,5.76492,5.75658,5.76383,56000000.0
2008-10-22 12:20:00,5.76392,5.7662,5.76213,5.76281,70000000.0
2008-10-22 12:25:00,5.76442,5.7717,5.76258,5.7717,57000000.0
2008-10-22 12:30:00,5.77288,5.78677,5.77194,5.78677,61000000.0
2008-10-22 12:35:00,5.7869,5.79583,5.78443,5.79223,64000000.0
2008-10-22 12:40:00,5.79169,5.79332,5.78561,5.78804,70000000.0
2008-10-22 12:45:00,5.78868,5.79746,5.78673,5.79746,65000000.0
2008-10-22 12:50:00,5.79802,5.80029,5.79232,5.79336,66000000.0
2008-10-22 12:55:00,5.79208,5.79615,5.79202,5.7935,62000000.0
2008-10-22 13:00:00,5.79306,5.79314,5.78519,5.79194,81000000.0
2008-10-22 13:05:00,5.79219,5.79469,5.78868,5.79154,77000000.0
2008-10-22 13:10:00,5.79198,5.79796,5.78917,5.79796,79000000.0
2008-10-22 13:15:00,5.79793,5.80177,5.79474,5.79652,63000000.0
2008-10-22 13:20:00,5.79634,5.79742,5.79394,5.79611,78000000.0
2008-10-22 13:25:00,5.79495,5.79495,5.78721,5.79056,62000000.0
2008-10-22 13:30:00,5.78762,5.79822,5.78673,5.79822,55000000.0
2008-10-22 13:35:00,5.79977,5.80153,5.79025,5.79198,65000000.0
2008-10-22 13:40:00,5.79128,5.79128,5.78361,5.78417,55000000.0
2008-10-22 13:45:00,5.7836,5.79301,5.78214,5.79126,64000000.0
2008-10-22 13:50:00,5.7912,5.79258,5.78805,5.79053,58000000.0
2008-10-22 13:55:00,5.79079,5.79278,5.78857,5.79163,59000000.0
2008-10-22 14:00:00,5.79102,5.80143,5.79095,5.79662,72000000.0
2008-10-22 14:05:00,5.7976,5.79978,5.79557,5.79978,60000000.0
2008-10-22 14:10:00,5.80125,5.80523,5.79621,5.79738,56000000.0
2008-10-22 14:15:00,5.79769,5.8015,5.79361,5.80068,76000000.0
2008-10-22 14:20:00,5.80018,5.80087,5.78463,5.78479,52000000.0
2008-10-22 14:25:00,5.78073,5.78166,5.77075,5.77101,65000000.0
2008-10-22 14:30:00,5.77241,5.78467,5.77011,5.77603,60000000.0
2008-10-22 14:35:00,5.7784,5.78621,5.77542,5.78415,63000000.0
2008-10-22 14:40:00,5.78343,5.79097,5.7831,5.78539,77000000.0
2008-10-22 14:45:00,5.78509,5.79042,5.78269,5.78478,56000000.0
2008-10-22 14:50:00,5.78502,5.79187,5.78494,5.78844,60000000.0
2008-10-22 14:55:00,5.78842,5.7902,5.78327,5.78889,71000000.0
2008-10-22 15:00:00,5.78649,5.79305,5.78563,5.79246,76000000.0
2008-10-22 15:05:00,5.79312,5.79312,5.78543,5.78608,68000000.0
2008-10-22 15:10:00,5.78419,5.78566,5.78105,5.78538,61000000.0
2008-10-22 15:15:00,5.78443,5.78568,5.78115,5.78426,68000000.0
2008-10-22 15:20:00,5.78411,5.78452,5.7743,5.77644,59000000.0
2008-10-22 15:25:00,5.77617,5.78094,5.77533,5.77876,71000000.0
2008-10-22 15:30:00,5.77723,5.78236,5.77723,5.78007,68000000.0
2008-10-22 15:35:00,5.77882,5.78094,5.77492,5.77853,52000000.0
2008-10-22 15:40:00,5.77925,5.77955,5.77182,5.77706,62000000.0
2008-10-22 15:45:00,5.77611,5.78288,5.77532,5.78136,81000000.0
2008-10-22 15:50:00,5.78359,5.79725,5.78239,5.7936,75000000.0
2008-10-22 15:55:00,5.79335,5.79897,5.78998,5.79897,74000000.0
2008-10-22 16:00:00,5.79867,5.8161,5.79326,5.8161,61000000.0
2008-10-22 16:05:00,5.81469,5.81751,5.80917,5.81177,70000000.0
2008-10-22 16:10:00,5.81157,5.81212,5.80007,5.80192,64000000.0
2008-10-22 16:15:00,5.80118,5.80191,5.79254,5.79254,66000000.0
2008-10-22 16:20:00,5.79099,5.79459,5.78508,5.79222,65000000.0
2008-10-22 16:25:00,5.79503,5.79842,5.79345,5.79404,51000000.0
2008-10-22 16:30:00,5.79462,5.79469,5.7832,5.78494,53000000.0
2008-10-22 16:35:00,5.78564,5.78899,5.78185,5.78522,78000000.0
2008-10-22 16:40:00,5.78366,5.78382,5.77774,5.78133,86000000.0
2008-10-22 16:45:00,5.78153,5.78261,5.77332,5.77693,59000000.0
2008-10-22 16:50:00,5.77633,5.77633,5.77032,5.77242,66000000.0
2008-10-22 16:55:00,5.77355,5.77584,5.76882,5.7699,52000000.0
2008-10-22 17:00:00,5.76961,5.77125,5.76448,5.77095,62000000.0
2008-10-22 17:05:00,5.77199,5.78036,5.77067,5.78036,73000000.0
2008-10-22 17:10:00,5.78039,5.7827,5.76796,5.77045,57000000.0
2008-10-22 17:15:00,5.77144,5.77421,5.76948,5.7734,71000000.0
2008-10-22 17:20:00,5.77383,5.77794,5.76921,5.77546,55000000.0
2008-10-22 17:25:00,5.77592,5.78544,5.77501,5.78477,62000000.0
2008-10-22 17:30:00,5.785,5.79232,5.785,5.79132,63000000.0
2008-10-22 17:35:00,5.79069,5.80158,5.79069,5.79968,64000000.0
2008-10-22 17:40:00,5.79901,5.80095,5.79447,5.79558,76000000.0
2008-10-22 17:45:00,5.79557,5.79577,5.78987,5.79577,60000000.0
2008-10-22 17:50:00,5.79615,5.79761,5.79126,5.79718,86000000.0
2008-10-22 17:55:00,5.79625,5.80176,5.79598,5.80055,66000000.0
2008-10-22 18:00:00,5.80145,5.80147,5.79528,5.79921,72000000.0
2008-10-22 18:05:00,5.79825,5.80077,5.79625,5.79717,73000000.0
2008-10-22 18:10:00,5.79664,5.79927,5.79271,5.79271,58000000.0
2008-10-22 18:15:00,5.7925,5.79261,5.77809,5.78176,61000000.0
2008-10-22 18:20:00,5.78218,5.78341,5.77714,5.78018,63000000.0
2008-10-22 18:25:00,5.7798,5.78423,5.77721,5.78142,67000000.0
2008-10-22 18:30:00,5.78086,5.7816,5.77759,5.77983,65000000.0
2008-10-22 18:35:00,5.78075,5.79197,5.77917,5.78955,76000000.0
2008-10-22 18:40:00,5.79155,5.79654,5.78953,5.79438,67000000.0
2008-10-22 18:45:00,5.79496,5.80013,5.79097,5.79947,66000000.0
2008-10-22 18:50:00,5.79756,5.79949,5.79091,5.79219,63000000.0
2008-10-22 18:55:00,5.79186,5.79469,5.78258,5.78258,71000000.0
2008-10-22 19:00:00,5.78398,5.79163,5.78279,5.78988,70000000.0
2008-10-22 19:05:00,5.79091,5.79165,5.78433,5.79141,76000000.0
2008-10-22 19:10:00,5.79179,5.80258,5.79061,5.79898,68000000.0
2008-10-22 19:15:00,5.80002,5.80326,5.79875,5.80009,61000000.0
2008-10-22 19:20:00,5.79941,5.79941,5.79075,5.79621,72000000.0
2008-10-22 19:25:00,5.79788,5.7985,5.78688,5.78887,62000000.0
2008-10-22 19:30:00,5.78828,5.79986,5.78796,5.79958,66000000.0
2008-10-22 19:35:00,5.79855,5.79885,5.79464,5.79643,63000000.0
2008-10-22 19:40:00,5.79749,5.79779,5.79084,5.79641,70000000.0
2008-10-22 19:45:00,5.79491,5.79665,5.79242,5.79601,70000000.0
2008-10-22 19:50:00,5.79642,5.80051,5.79524,5.79774,71000000.0
2008-10-22 19:55:00,5.79674,5.79795,5.79094,5.79217,68000000.0
2008-10-22 20:00:00,5.79149,5.79706,5.79069,5.79604,67000000.0
2008-10-22 20:05:00,5.79693,5.80012,5.79212,5.80012,65000000.0
2008-10-22 20:10:00,5.80036,5.8013,5.79647,5.79734,66000000.0
2008-10-22 20:15:00,5.79867,5.79867,5.79308,5.79321,64000000.0
2008-10-22 20:20:00,5.79296,5.79455,5.78694,5.7874,65000000.0
2008-10-22 20:25:00,5.78738,5.79084,5.7853,5.78586,63000000.0
2008-10-22 20:30:00,5.7875,5.78893,5.78594,5.78757,59000000.0
2008-10-22 20:35:00,5.78671,5.78826,5.78374,5.78599,70000000.0
2008-10-22 20:40:00,5.78649,5.7889,5.78459,5.7875,89000000.0
2008-10-22 20:45:00,5.79008,5.791,5.78641,5.78888,67000000.0
2008-10-22 20:50:00,5.78912,5.78947,5.78627,5.78686,62000000.0
2008-10-22 20:55:00,5.78774,5.78979,5.78629,5.78702,65000000.0
2008-10-22 21:00:00,5.78804,5.79236,5.78656,5.79131,72000000.0
2008-10-22 21:05:00,5.79174,5.79313,5.78731,5.7883,66000000.0
2008-10-22 21:10:00,5.78798,5.79108,5.78726,5.79089,62000000.0
2008-10-22 21:15:00,5.79082,5.79557,5.7903,5.79413,68000000.0
2008-10-22 21:20:00,5.79469,5.79964,5.79234,5.79495,52000000.0
2008-10-22 21:25:00,5.79526,5.79655,5.78923,5.79584,58000000.0
2008-10-22 21:30:00,5.79713,5.80159,5.79664,5.80107,59000000.0
2008-10-22 21:35:00,5.80133,5.80748,5.79936,5.80088,88000000.0
2008-10-22 21:40:00,5.80202,5.81112,5.80202,5.80598,65000000.0
2008-10-22 21:45:00,5.80667,5.80826,5.80137,5.80464,62000000.0
2008-10-22 21:50:00,5.8041,5.80566,5.80189,5.80207,62000000.0
2008-10-22 21:55:00,5.80246,5.80672,5.80196,5.80234,72000000.0
2008-10-22 22:00:00,5.80189,5.80447,5.80134,5.80177,79000000.0
2008-10-22 22:05:00,5.80181,5.80193,5.79616,5.79728,67000000.0
2008-10-22 22:10:00,5.7972,5.79753,5.78987,5.78993,64000000.0
2008-10-22 22:15:00,5.79153,5.79177,5.78465,5.78735,69000000.0
2008-10-22 22:20:00,5.78756,5.78817,5.78539,5.78717,69000000.0
2008-10-22 22:25:00,5.78681,5.78971,5.78572,5.78758,63000000.0
2008-10-22 22:30:00,5.78662,5.78811,5.78506,5.7873,60000000.0
2008-10-22 22:35:00,5.78928,5.79149,5.78763,5.78989,56000000.0
2008-10-22 22:40:00,5.7911,5.79295,5.78828,5.79056,63000000.0
2008-10-22 22:45:00,5.79038,5.79078,5.78756,5.78886,68000000.0
2008-10-22 22:50:00,5.79014,5.79033,5.78665,5.78837,70000000.0
2008-10-22 22:55:00,5.78912,5.7922,5.78754,5.7922,64000000.0
2008-10-22 23:00:00,5.79247,5.79247,5.78832,5.79124,68000000.0
2008-10-22 23:05:00,5.7907,5.7908,5.78648,5.79048,60000000.0
2008-10-22 23:10:00,5.78956,5.79473,5.78535,5.79309,66000000.0
2008-10-22 23:15:00,5.79213,5.79318,5.79014,5.79245,65000000.0
2008-10-22 23:20:00,5.79363,5.80153,5.79121,5.79317,66000000.0
2008-10-22 23:25:00,5.79382,5.80425,5.79287,5.80138,64000000.0
2008-10-22 23:30:00,5.80105,5.80366,5.79877,5.79992,72000000.0
2008-10-22 23:35:00,5.79894,5.80316,5.79857,5.80106,62000000.0
2008-10-22 23:40:00,5.80127,5.80413,5.79958,5.80049,80000000.0
2008-10-22 23:45:00,5.80133,5.80454,5.79948,5.80392,76000000.0
2008-10-22 23:50:00,5.80387,5.80554,5.80058,5.80545,67000000.0
2008-10-22 23:55:00,5.80391,5.80575,5.80143,5.80539,76000000.0
2008-10-23 00:00:00,5.80572,5.80572,5.79743,5.79822,70000000.0
2008-10-23 00:05:00,5.79638,5.79837,5.79482,5.79742,62000000.0
2008-10-23 00:10:00,5.79651,5.80055,5.79607,5.80055,63000000.0
2008-10-23 00:15:00,5.80089,5.80511,5.79987,5.80385,65000000.0
2008-10-23 00:20:00,5.80534,5.8063,5.8026,5.80474,60000000.0
2008-10-23 00:25:00,5.8054,5.81144,5.80432,5.8076,66000000.0
2008-10-23 00:30:00,5.80782,5.80907,5.80603,5.80732,64000000.0
2008-10-23 00:35:00,5.80835,5.81013,5.80675,5.80997,80000000.0
2008-10-23 00:40:00,5.81039,5.81121,5.80862,5.81109,61000000.0
2008-10-23 00:45:00,5.81118,5.8112,5.80897,5.81042,63000000.0
2008-10-23 00:50:00,5.80955,5.81054,5.80747,5.81011,60000000.0
2008-10-23 00:55:00,5.80965,5.81145,5.80875,5.81118,66000000.0
2008-10-23 01:00:00,5.808,5.82515,5.808,5.82509,63000000.0
2008-10-23 01:05:00,5.82523,5.83668,5.81872,5.83434,70000000.0
2008-10-23 01:10:00,5.83403,5.8367,5.82722,5.83014,55000000.0
2008-10-23 01:15:00,5.82955,5.83001,5.82719,5.82982,63000000.0
2008-10-23 01:20:00,5.83093,5.83759,5.82761,5.83759,59000000.0
2008-10-23 01:25:00,5.83901,5.84871,5.83637,5.84802,70000000.0
2008-10-23 01:30:00,5.84848,5.84958,5.83991,5.84073,68000000.0
2008-10-23 01:35:00,5.83893,5.83998,5.83247,5.83832,71000000.0
2008-10-23 01:40:00,5.83737,5.83827,5.83248,5.83576,72000000.0
2008-10-23 01:45:00,5.83592,5.83592,5.82469,5.8255,68000000.0
2008-10-23 01:50:00,5.82376,5.82898,5.82289,5.82741,67000000.0
2008-10-23 01:55:00,5.8287,5.83093,5.8259,5.82879,61000000.0
2008-10-23 02:00:00,5.82906,5.83326,5.82829,5.82932,69000000.0
2008-10-23 02:05:00,5.82934,5.83003,5.79199,5.79278,73000000.0
2008-10-23 02:10:00,5.79165,5.81369,5.79069,5.81091,74000000.0
2008-10-23 02:15:00,5.81141,5.81168,5.79394,5.80394,70000000.0
2008-10-23 02:20:00,5.805,5.80762,5.79695,5.80154,74000000.0
2008-10-23 02:25:00,5.80323,5.81342,5.80265,5.81246,59000000.0
2008-10-23 02:30:00,5.81269,5.82299,5.81075,5.81075,64000000.0
2008-10-23 02:35:00,5.81012,5.81591,5.80943,5.81418,71000000.0
2008-10-23 02:40:00,5.81525,5.82149,5.81348,5.81652,69000000.0
2008-10-23 02:45:00,5.81575,5.81789,5.8142,5.81719,69000000.0
2008-10-23 02:50:00,5.81754,5.82015,5.81412,5.81637,66000000.0
2008-10-23 02:55:00,5.81485,5.81684,5.81051,5.81271,65000000.0
2008-10-23 03:00:00,5.81325,5.81651,5.8117,5.81194,67000000.0
2008-10-23 03:05:00,5.81095,5.81531,5.81018,5.81353,68000000.0
2008-10-23 03:10:00,5.81396,5.81597,5.8058,5.80765,80000000.0
2008-10-23 03:15:00,5.80871,5.80871,5.79256,5.80102,50000000.0
2008-10-23 03:20:00,5.80223,5.8048,5.80027,5.80342,62000000.0
2008-10-23 03:25:00,5.80312,5.80469,5.80005,5.80071,71000000.0
2008-10-23 03:30:00,5.79989,5.8085,5.79989,5.80623,68000000.0
2008-10-23 03:35:00,5.8067,5.81048,5.80544,5.81035,60000000.0
2008-10-23 03:40:00,5.80825,5.80945,5.80314,5.80588,82000000.0
2008-10-23 03:45:00,5.80527,5.80572,5.79978,5.80367,53000000.0
2008-10-23 03:50:00,5.80452,5.80975,5.80268,5.80961,74000000.0
2008-10-23 03:55:00,5.80982,5.81076,5.80459,5.80684,63000000.0
2008-10-23 04:00:00,5.80634,5.80907,5.80189,5.80467,70000000.0
2008-10-23 04:05:00,5.80458,5.80617,5.80271,5.80422,66000000.0
2008-10-23 04:10:00,5.80485,5.80628,5.80168,5.80451,77000000.0
2008-10-23 04:15:00,5.80538,5.80887,5.804,5.80595,57000000.0
2008-10-23 04:20:00,5.80506,5.80691,5.80325,5.80644,62000000.0
2008-10-23 04:25:00,5.80738,5.80812,5.80544,5.80578,53000000.0
2008-10-23 04:30:00,5.80686,5.80819,5.80539,5.80819,66000000.0
2008-10-23 04:35:00,5.80852,5.81031,5.80701,5.80893,64000000.0
2008-10-23 04:40:00,5.80898,5.80939,5.80583,5.80939,54000000.0
2008-10-23 04:45:00,5.80922,5.8097,5.80669,5.80878,63000000.0
2008-10-23 04:50:00,5.80976,5.81733,5.80903,5.81575,71000000.0
2008-10-23 04:55:00,5.81505,5.82398,5.81324,5.82271,65000000.0
2008-10-23 05:00:00,5.82275,5.82437,5.81509,5.81797,62000000.0
2008-10-23 05:05:00,5.81865,5.81933,5.81469,5.81807,72000000.0
2008-10-23 05:10:00,5.81705,5.82139,5.81705,5.81989,59000000.0
2008-10-23 05:15:00,5.82059,5.82479,5.81946,5.82315,67000000.0
2008-10-23 05:20:00,5.82402,5.82425,5.81687,5.81931,79000000.0
2008-10-23 05:25:00,5.82049,5.82262,5.81868,5.81968,66000000.0
2008-10-23 05:30:00,5.81883,5.82842,5.81803,5.82842,76000000.0
2008-10-23 05:35:00,5.83029,5.83361,5.8257,5.83198,78000000.0
2008-10-23 05:40:00,5.83137,5.83582,5.83035,5.83513,61000000.0
2008-10-23 05:45:00,5.83446,5.84657,5.83314,5.84199,77000000.0
2008-10-23 05:50:00,5.84285,5.84655,5.8405,5.84318,62000000.0
2008-10-23 05:55:00,5.84236,5.84533,5.83612,5.83691,70000000.0
2008-10-23 06:00:00,5.83688,5.83936,5.83448,5.8367,77000000.0
2008-10-23 06:05:00,5.83764,5.84093,5.83343,5.83959,81000000.0
2008-10-23 06:10:00,5.8388,5.84061,5.83581,5.84061,73000000.0
2008-10-23 06:15:00,5.84124,5.84451,5.8351,5.83793,69000000.0
2008-10-23 06:20:00,5.83809,5.8386,5.83213,5.83688,68000000.0
2008-10-23 06:25:00,5.83684,5.83736,5.83213,5.8347,71000000.0
2008-10-23 06:30:00,5.8346,5.83649,5.83124,5.83342,58000000.0
2008-10-23 06:35:00,5.83457,5.84007,5.83292,5.83315,72000000.0
2008-10-23 06:40:00,5.83255,5.83563,5.82736,5.82843,71000000.0
2008-10-23 06:45:00,5.83082,5.83571,5.82943,5.83435,69000000.0
2008-10-23 06:50:00,5.83455,5.83455,5.82789,5.82789,56000000.0
2008-10-23 06:55:00,5.82783,5.82816,5.81033,5.8188,64000000.0
2008-10-23 07:00:00,5.82093,5.82093,5.81181,5.81612,58000000.0
2008-10-23 07:05:00,5.81596,5.82855,5.81596,5.81909,59000000.0
2008-10-23 07:10:00,5.81945,5.82412,5.81774,5.8193,82000000.0
2008-10-23 07:15:00,5.8197,5.82918,5.81846,5.82383,80000000.0
2008-10-23 07:20:00,5.82623,5.82984,5.82123,5.82552,76000000.0
2008-10-23 07:25:00,5.82557,5.82735,5.82285,5.82291,78000000.0
2008-10-23 07:30:00,5.82192,5.82726,5.82192,5.82663,61000000.0
2008-10-23 07:35:00,5.8258,5.83302,5.8258,5.82773,63000000.0
2008-10-23 07:40:00,5.82723,5.82842,5.82255,5.82379,55000000.0
2008-10-23 07:45:00,5.82287,5.82402,5.8125,5.81491,59000000.0
2008-10-23 07:50:00,5.81369,5.81369,5.80829,5.81076,67000000.0
2008-10-23 07:55:00,5.81034,5.81203,5.80625,5.80946,62000000.0
2008-10-23 08:00:00,5.80942,5.81798,5.80806,5.81489,65000000.0
2008-10-23 08:05:00,5.81322,5.81478,5.80771,5.81292,73000000.0
2008-10-23 08:10:00,5.813,5.81373,5.80995,5.81354,58000000.0
2008-10-23 08:15:00,5.81184,5.81384,5.80541,5.80787,59000000.0
2008-10-23 08:20:00,5.80804,5.80978,5.80397,5.80487,64000000.0
2008-10-23 08:25:00,5.80494,5.80722,5.80205,5.80511,56000000.0
2008-10-23 08:30:00,5.80321,5.806,5.79334,5.79819,62000000.0
2008-10-23 08:35:00,5.79733,5.80112,5.79525,5.80069,56000000.0
2008-10-23 08:40:00,5.80182,5.8101,5.80105,5.8101,58000000.0
2008-10-23 08:45:00,5.80785,5.8119,5.80697,5.80983,76000000.0
2008-10-23 08:50:00,5.811,5.81823,5.80799,5.81591,81000000.0
2008-10-23 08:55:00,5.81681,5.81892,5.8106,5.81396,70000000.0
2008-10-23 09:00:00,5.81304,5.81907,5.81005,5.81466,62000000.0
2008-10-23 09:05:00,5.81355,5.81675,5.80965,5.81295,66000000.0
2008-10-23 09:10:00,5.8134,5.81349,5.80606,5.80736,67000000.0
2008-10-23 09:15:00,5.80678,5.81193,5.8051,5.8095,72000000.0
2008-10-23 09:20:00,5.80976,5.82106,5.80855,5.82106,74000000.0
2008-10-23 09:25:00,5.82079,5.82605,5.81822,5.82058,68000000.0
2008-10-23 09:30:00,5.82186,5.82342,5.81965,5.82072,69000000.0
2008-10-23 09:35:00,5.82078,5.82415,5.81771,5.81869,85000000.0
2008-10-23 09:40:00,5.81694,5.82271,5.81694,5.81985,74000000.0
2008-10-23 09:45:00,5.81967,5.82143,5.81269,5.81747,76000000.0
2008-10-23 09:50:00,5.81594,5.8169,5.80781,5.80844,74000000.0
2008-10-23 09:55:00,5.80786,5.80894,5.80355,5.80729,68000000.0
2008-10-23 10:00:00,5.80838,5.80947,5.80641,5.80924,75000000.0
2008-10-23 10:05:00,5.80885,5.81332,5.80773,5.80844,50000000.0
2008-10-23 10:10:00,5.80741,5.81031,5.80289,5.80648,70000000.0
2008-10-23 10:15:00,5.80988,5.8129,5.80414,5.81045,74000000.0
2008-10-23 10:20:00,5.81046,5.81394,5.80681,5.81071,60000000.0
2008-10-23 10:25:00,5.81137,5.81534,5.8069,5.81299,60000000.0
2008-10-23 10:30:00,5.81237,5.81673,5.8101,5.81673,57000000.0
2008-10-23 10:35:00,5.81469,5.81626,5.80831,5.80845,72000000.0
2008-10-23 10:40:00,5.80861,5.80967,5.80698,5.80951,62000000.0
2008-10-23 10:45:00,5.80898,5.81417,5.80802,5.80933,55000000.0
2008-10-23 10:50:00,5.81099,5.8129,5.80658,5.80665,72000000.0
2008-10-23 10:55:00,5.80526,5.80974,5.79729,5.79921,49000000.0
2008-10-23 11:00:00,5.79929,5.80308,5.79885,5.80142,61000000.0
2008-10-23 11:05:00,5.80244,5.80668,5.80013,5.80469,71000000.0
2008-10-23 11:10:00,5.80544,5.80544,5.7998,5.80102,67000000.0
2008-10-23 11:15:00,5.80174,5.80217,5.79716,5.80217,63000000.0
2008-10-23 11:20:00,5.802,5.8021,5.7915,5.79362,76000000.0
2008-10-23 11:25:00,5.79342,5.7951,5.79075,5.79164,64000000.0
2008-10-23 11:30:00,5.79175,5.79743,5.79068,5.79743,74000000.0
2008-10-23 11:35:00,5.79603,5.80161,5.79603,5.80075,60000000.0
2008-10-23 11:40:00,5.80078,5.80313,5.79682,5.797,64000000.0
2008-10-23 11:45:00,5.79743,5.7997,5.79399,5.79583,62000000.0
2008-10-23 11:50:00,5.79477,5.79747,5.79217,5.79659,68000000.0
2008-10-23 11:55:00,5.79664,5.81067,5.79574,5.80699,52000000.0
2008-10-23 12:00:00,5.805,5.80666,5.80185,5.80649,63000000.0
2008-10-23 12:05:00,5.80708,5.80802,5.80195,5.80332,61000000.0
2008-10-23 12:10:00,5.80417,5.80519,5.80163,5.80311,63000000.0
2008-10-23 12:15:00,5.80462,5.8062,5.80297,5.80364,56000000.0
2008-10-23 12:20:00,5.80353,5.80481,5.80197,5.80353,70000000.0
2008-10-23 12:25:00,5.80293,5.80579,5.80026,5.80397,57000000.0
2008-10-23 12:30:00,5.80358,5.80658,5.80242,5.80475,61000000.0
2008-10-23 12:35:00,5.80547,5.80712,5.80416,5.80562,64000000.0
2008-10-23 12:40:00,5.80485,5.80788,5.80292,5.80788,70000000.0
2008-10-23 12:45:00,5.80823,5.80933,5.80564,5.80809,65000000.0
2008-10-23 12:50:00,5.80804,5.81477,5.80753,5.81319,66000000.0
2008-10-23 12:55:00,5.81466,5.81835,5.81324,5.81721,62000000.0
2008-10-23 13:00:00,5.81526,5.82041,5.81526,5.81706,81000000.0
2008-10-23 13:05:00,5.81549,5.81678,5.81233,5.81635,77000000.0
2008-10-23 13:10:00,5.81648,5.81686,5.81067,5.81238,79000000.0
2008-10-23 13:15:00,5.81241,5.81461,5.81187,5.81279,63000000.0
2008-10-23 13:20:00,5.81328,5.81369,5.81023,5.81243,78000000.0
2008-10-23 13:25:00,5.81137,5.81206,5.80624,5.80841,62000000.0
2008-10-23 13:30:00,5.80648,5.81119,5.80521,5.81025,55000000.0
2008-10-23 13:35:00,5.81,5.81462,5.80837,5.81307,65000000.0
2008-10-23 13:40:00,5.8142,5.8142,5.81056,5.81105,55000000.0
2008-10-23 13:45:00,5.81123,5.81862,5.80908,5.81803,64000000.0
2008-10-23 13:50:00,5.81923,5.82205,5.817,5.822,58000000.0
2008-10-23 13:55:00,5.82267,5.82658,5.82183,5.82493,59000000.0
2008-10-23 14:00:00,5.82582,5.82674,5.81898,5.82021,72000000.0
2008-10-23 14:05:00,5.81805,5.82026,5.81512,5.81763,60000000.0
2008-10-23 14:10:00,5.81824,5.81881,5.81259,5.81534,56000000.0
2008-10-23 14:15:00,5.81433,5.82102,5.81319,5.8201,76000000.0
2008-10-23 14:20:00,5.82007,5.82959,5.81909,5.82715,52000000.0
2008-10-23 14:25:00,5.8276,5.83942,5.82705,5.83372,65000000.0
2008-10-23 14:30:00,5.83316,5.83855,5.83151,5.83689,60000000.0
2008-10-23 14:35:00,5.84127,5.84921,5.83753,5.83961,63000000.0
2008-10-23 14:40:00,5.83955,5.84078,5.82981,5.83105,77000000.0
2008-10-23 14:45:00,5.8303,5.83309,5.82492,5.82568,56000000.0
2008-10-23 14:50:00,5.82449,5.82515,5.81136,5.81765,60000000.0
2008-10-23 14:55:00,5.81614,5.81908,5.80532,5.80716,71000000.0
2008-10-23 15:00:00,5.80691,5.82005,5.80599,5.81712,76000000.0
2008-10-23 15:05:00,5.81741,5.81866,5.80238,5.80324,68000000.0
2008-10-23 15:10:00,5.80344,5.81426,5.80344,5.81146,61000000.0
2008-10-23 15:15:00,5.81181,5.8223,5.81071,5.81825,68000000.0
2008-10-23 15:20:00,5.81904,5.82195,5.81176,5.81227,59000000.0
2008-10-23 15:25:00,5.81037,5.82286,5.81037,5.82286,71000000.0
2008-10-23 15:30:00,5.82155,5.82441,5.81495,5.81975,68000000.0
2008-10-23 15:35:00,5.81847,5.81973,5.81365,5.8153,52000000.0
2008-10-23 15:40:00,5.81552,5.81625,5.80995,5.81333,62000000.0
2008-10-23 15:45:00,5.81308,5.81621,5.81075,5.81293,81000000.0
2008-10-23 15:50:00,5.81604,5.82297,5.81244,5.81667,75000000.0
2008-10-23 15:55:00,5.81762,5.8186,5.81423,5.81618,74000000.0
2008-10-23 16:00:00,5.81497,5.81853,5.81078,5.81575,61000000.0
2008-10-23 16:05:00,5.81728,5.81801,5.80531,5.8125,70000000.0
2008-10-23 16:10:00,5.81269,5.81316,5.80728,5.80846,64000000.0
2008-10-23 16:15:00,5.80909,5.81344,5.8075,5.81294,66000000.0
2008-10-23 16:20:00,5.81172,5.81422,5.80707,5.81126,65000000.0
2008-10-23 16:25:00,5.81246,5.82474,5.81111,5.8204,51000000.0
2008-10-23 16:30:00,5.81972,5.82123,5.80953,5.81138,53000000.0
2008-10-23 16:35:00,5.81039,5.81671,5.8067,5.80988,78000000.0
2008-10-23 16:40:00,5.81017,5.81017,5.79677,5.79765,86000000.0
2008-10-23 16:45:00,5.79687,5.80231,5.79352,5.79746,59000000.0
2008-10-23 16:50:00,5.79489,5.7964,5.78726,5.78737,66000000.0
2008-10-23 16:55:00,5.78669,5.79089,5.78129,5.78435,52000000.0
2008-10-23 17:00:00,5.78321,5.79165,5.78267,5.79165,62000000.0
2008-10-23 17:05:00,5.79204,5.79327,5.78813,5.79037,73000000.0
2008-10-23 17:10:00,5.78805,5.78951,5.7834,5.7876,57000000.0
2008-10-23 17:15:00,5.78467,5.79079,5.78273,5.78878,71000000.0
2008-10-23 17:20:00,5.78841,5.79086,5.78535,5.78921,55000000.0
2008-10-23 17:25:00,5.79047,5.79251,5.78764,5.78764,62000000.0
2008-10-23 17:30:00,5.78773,5.79006,5.78566,5.78874,63000000.0
2008-10-23 17:35:00,5.7897,5.7897,5.78339,5.78634,64000000.0
2008-10-23 17:40:00,5.78809,5.79394,5.78648,5.79143,76000000.0
2008-10-23 17:45:00,5.79223,5.79342,5.78522,5.7877,60000000.0
2008-10-23 17:50:00,5.78737,5.78784,5.77956,5.78262,86000000.0
2008-10-23 17:55:00,5.78261,5.78842,5.78231,5.78643,66000000.0
2008-10-23 18:00:00,5.78587,5.79737,5.78518,5.79629,72000000.0
2008-10-23 18:05:00,5.79606,5.80756,5.79606,5.80756,73000000.0
2008-10-23 18:10:00,5.80928,5.81458,5.80282,5.80867,58000000.0
2008-10-23 18:15:00,5.80728,5.81374,5.80645,5.81279,61000000.0
2008-10-23 18:20:00,5.81226,5.81416,5.80881,5.81203,63000000.0
2008-10-23 18:25:00,5.81193,5.81193,5.79987,5.80721,67000000.0
2008-10-23 18:30:00,5.80735,5.80874,5.80193,5.8076,65000000.0
2008-10-23 18:35:00,5.80809,5.81262,5.80342,5.81262,76000000.0
2008-10-23 18:40:00,5.81072,5.81286,5.80188,5.8021,67000000.0
2008-10-23 18:45:00,5.80153,5.80699,5.80124,5.80593,66000000.0
2008-10-23 18:50:00,5.80612,5.81121,5.80535,5.81013,63000000.0
2008-10-23 18:55:00,5.80959,5.81247,5.80786,5.81241,71000000.0
2008-10-23 19:00:00,5.81223,5.81828,5.80882,5.81423,70000000.0
2008-10-23 19:05:00,5.81581,5.81774,5.80826,5.80995,76000000.0
2008-10-23 19:10:00,5.81075,5.81346,5.80899,5.81297,68000000.0
2008-10-23 19:15:00,5.81288,5.81288,5.80245,5.80974,61000000.0
2008-10-23 19:20:00,5.80956,5.81282,5.80592,5.8122,72000000.0
2008-10-23 19:25:00,5.81143,5.81225,5.80815,5.81071,62000000.0
2008-10-23 19:30:00,5.81133,5.81426,5.80734,5.81252,66000000.0
2008-10-23 19:35:00,5.81372,5.81544,5.80679,5.81267,63000000.0
2008-10-23 19:40:00,5.81411,5.81422,5.8085,5.81012,70000000.0
2008-10-23 19:45:00,5.80993,5.80993,5.80399,5.80845,70000000.0
2008-10-23 19:50:00,5.80797,5.80859,5.79621,5.79766,71000000.0
2008-10-23 19:55:00,5.79687,5.80363,5.79434,5.7955,68000000.0
2008-10-23 20:00:00,5.79665,5.80316,5.79585,5.79902,67000000.0
2008-10-23 20:05:00,5.79999,5.80082,5.79343,5.79541,65000000.0
2008-10-23 20:10:00,5.79626,5.80467,5.79493,5.80132,66000000.0
2008-10-23 20:15:00,5.8003,5.80318,5.79705,5.80318,64000000.0
2008-10-23 20:20:00,5.80301,5.80472,5.79737,5.79878,65000000.0
2008-10-23 20:25:00,5.79966,5.79966,5.78973,5.79119,63000000.0
2008-10-23 20:30:00,5.79204,5.7932,5.78542,5.7872,59000000.0
2008-10-23 20:35:00,5.78663,5.79032,5.78411,5.78411,70000000.0
2008-10-23 20:40:00,5.7848,5.78975,5.78303,5.78598,89000000.0
2008-10-23 20:45:00,5.78637,5.79339,5.78512,5.79339,67000000.0
2008-10-23 20:50:00,5.79299,5.80269,5.79099,5.80217,62000000.0
2008-10-23 20:55:00,5.80322,5.80682,5.79718,5.79812,65000000.0
2008-10-23 21:00:00,5.79968,5.80918,5.7982,5.80781,72000000.0
2008-10-23 21:05:00,5.80846,5.80849,5.79984,5.79984,66000000.0
2008-10-23 21:10:00,5.79977,5.80095,5.79302,5.79539,62000000.0
2008-10-23 21:15:00,5.7958,5.80613,5.79192,5.80599,68000000.0
2008-10-23 21:20:00,5.80439,5.80648,5.79842,5.80002,52000000.0
2008-10-23 21:25:00,5.79923,5.80444,5.79889,5.80043,58000000.0
2008-10-23 21:30:00,5.7985,5.80337,5.7985,5.80214,59000000.0
2008-10-23 21:35:00,5.80198,5.80334,5.799,5.80115,88000000.0
2008-10-23 21:40:00,5.80039,5.80039,5.792,5.79272,65000000.0
2008-10-23 21:45:00,5.79014,5.79014,5.77434,5.77879,62000000.0
2008-10-23 21:50:00,5.77996,5.78072,5.77753,5.78011,62000000.0
2008-10-23 21:55:00,5.78086,5.78279,5.77364,5.77464,72000000.0
2008-10-23 22:00:00,5.77432,5.77734,5.77278,5.77392,79000000.0
2008-10-23 22:05:00,5.77425,5.77441,5.77016,5.77223,67000000.0
2008-10-23 22:10:00,5.77145,5.78143,5.77136,5.77874,64000000.0
2008-10-23 22:15:00,5.77934,5.77934,5.76802,5.76802,69000000.0
2008-10-23 22:20:00,5.76929,5.76941,5.76014,5.76802,69000000.0
2008-10-23 22:25:00,5.76654,5.77197,5.76408,5.77197,63000000.0
2008-10-23 22:30:00,5.77106,5.77244,5.76888,5.76995,60000000.0
2008-10-23 22:35:00,5.76986,5.7708,5.76747,5.7683,56000000.0
2008-10-23 22:40:00,5.76891,5.76925,5.7635,5.76497,63000000.0
2008-10-23 22:45:00,5.7651,5.76595,5.75955,5.76197,68000000.0
2008-10-23 22:50:00,5.76154,5.76646,5.76094,5.76422,70000000.0
2008-10-23 22:55:00,5.76442,5.7662,5.758,5.7594,64000000.0
2008-10-23 23:00:00,5.75965,5.75973,5.74374,5.74723,68000000.0
2008-10-23 23:05:00,5.74692,5.74914,5.74064,5.74064,60000000.0
2008-10-23 23:10:00,5.73986,5.74265,5.73232,5.73232,66000000.0
2008-10-23 23:15:00,5.73174,5.73367,5.72821,5.73296,65000000.0
2008-10-23 23:20:00,5.73263,5.74017,5.73257,5.73948,66000000.0
2008-10-23 23:25:00,5.73935,5.74318,5.7389,5.74159,64000000.0
2008-10-23 23:30:00,5.74243,5.7453,5.7406,5.74382,72000000.0
2008-10-23 23:35:00,5.74499,5.7469,5.74176,5.74676,62000000.0
2008-10-23 23:40:00,5.74758,5.74802,5.74179,5.74235,80000000.0
2008-10-23 23:45:00,5.74208,5.74227,5.73939,5.74117,76000000.0
2008-10-23 23:50:00,5.74104,5.74226,5.74053,5.74178,67000000.0
2008-10-23 23:55:00,5.74092,5.74619,5.73952,5.74501,76000000.0
2008-10-24 00:00:00,5.7459,5.75126,5.74327,5.74993,70000000.0
2008-10-24 00:05:00,5.74923,5.74992,5.74713,5.74923,62000000.0
2008-10-24 00:10:00,5.74878,5.74893,5.746,5.74722,63000000.0
2008-10-24 00:15:00,5.74749,5.74844,5.74282,5.74282,65000000.0
2008-10-24 00:20:00,5.74282,5.74746,5.74208,5.74746,60000000.0
2008-10-24 00:25:00,5.74823,5.75285,5.74762,5.75285,66000000.0
2008-10-24 00:30:00,5.75261,5.7562,5.75245,5.75426,64000000.0
2008-10-24 00:35:00,5.75346,5.76019,5.75324,5.75594,80000000.0
2008-10-24 00:40:00,5.75352,5.76842,5.75352,5.76266,61000000.0
2008-10-24 00:45:00,5.76265,5.7664,5.75974,5.75974,63000000.0
2008-10-24 00:50:00,5.75978,5.76185,5.75435,5.75863,60000000.0
2008-10-24 00:55:00,5.75888,5.76016,5.75553,5.75636,66000000.0
2008-10-24 01:00:00,5.75628,5.76026,5.75557,5.75691,63000000.0
2008-10-24 01:05:00,5.75815,5.76634,5.75768,5.76404,70000000.0
2008-10-24 01:10:00,5.76479,5.76517,5.76218,5.76404,55000000.0
2008-10-24 01:15:00,5.76425,5.76425,5.75789,5.75821,63000000.0
2008-10-24 01:20:00,5.75796,5.76707,5.75594,5.76633,59000000.0
2008-10-24 01:25:00,5.76618,5.76931,5.76565,5.76889,70000000.0
2008-10-24 01:30:00,5.76816,5.76883,5.76585,5.76795,68000000.0
2008-10-24 01:35:00,5.7683,5.77436,5.76791,5.77136,71000000.0
2008-10-24 01:40:00,5.77117,5.77288,5.76836,5.77185,72000000.0
2008-10-24 01:45:00,5.77243,5.77841,5.77098,5.77809,68000000.0
2008-10-24 01:50:00,5.77693,5.77693,5.77092,5.77593,67000000.0
2008-10-24 01:55:00,5.77597,5.78016,5.77504,5.77569,61000000.0
2008-10-24 02:00:00,5.77616,5.78221,5.77516,5.78116,69000000.0
2008-10-24 02:05:00,5.77934,5.78912,5.77841,5.78701,73000000.0
2008-10-24 02:10:00,5.78822,5.78822,5.78253,5.78743,74000000.0
2008-10-24 02:15:00,5.78649,5.79389,5.78646,5.79114,70000000.0
2008-10-24 02:20:00,5.79019,5.79256,5.78223,5.78518,74000000.0
2008-10-24 02:25:00,5.78496,5.78663,5.78289,5.78442,59000000.0
2008-10-24 02:30:00,5.78591,5.78939,5.78492,5.7863,64000000.0
2008-10-24 02:35:00,5.78517,5.78586,5.77659,5.77772,71000000.0
2008-10-24 02:40:00,5.77762,5.78357,5.7767,5.78357,69000000.0
2008-10-24 02:45:00,5.78266,5.78504,5.78185,5.78473,69000000.0
2008-10-24 02:50:00,5.78672,5.79282,5.78553,5.79282,66000000.0
2008-10-24 02:55:00,5.79157,5.8012,5.79062,5.79725,65000000.0
2008-10-24 03:00:00,5.79762,5.79902,5.78928,5.79283,67000000.0
2008-10-24 03:05:00,5.79229,5.79229,5.78137,5.78498,68000000.0
2008-10-24 03:10:00,5.78618,5.79273,5.78345,5.79237,80000000.0
2008-10-24 03:15:00,5.79458,5.79592,5.79159,5.79309,50000000.0
2008-10-24 03:20:00,5.7921,5.7921,5.7835,5.78661,62000000.0
2008-10-24 03:25:00,5.78647,5.78722,5.77853,5.7807,71000000.0
2008-10-24 03:30:00,5.77985,5.7837,5.77748,5.78153,68000000.0
2008-10-24 03:35:00,5.77986,5.79,5.77986,5.79,60000000.0
2008-10-24 03:40:00,5.79006,5.79045,5.78359,5.78618,82000000.0
2008-10-24 03:45:00,5.78455,5.78902,5.78422,5.78902,53000000.0
2008-10-24 03:50:00,5.78923,5.8152,5.78778,5.8126,74000000.0
2008-10-24 03:55:00,5.81276,5.81429,5.80654,5.81191,63000000.0
2008-10-24 04:00:00,5.81074,5.8172,5.80862,5.80862,70000000.0
2008-10-24 04:05:00,5.8094,5.8108,5.80386,5.80794,66000000.0
2008-10-24 04:10:00,5.80654,5.81189,5.80654,5.81112,77000000.0
2008-10-24 04:15:00,5.81016,5.82192,5.81016,5.8219,57000000.0
2008-10-24 04:20:00,5.82165,5.82165,5.8053,5.8053,62000000.0
2008-10-24 04:25:00,5.80649,5.80964,5.80579,5.80964,53000000.0
2008-10-24 04:30:00,5.80958,5.8236,5.80904,5.82184,66000000.0
2008-10-24 04:35:00,5.82546,5.83705,5.82264,5.82628,64000000.0
2008-10-24 04:40:00,5.82914,5.83143,5.82263,5.82263,54000000.0
2008-10-24 04:45:00,5.82185,5.82391,5.81761,5.81805,63000000.0
2008-10-24 04:50:00,5.81866,5.82597,5.81844,5.82403,71000000.0
2008-10-24 04:55:00,5.82516,5.83019,5.82368,5.82721,65000000.0
2008-10-24 05:00:00,5.83025,5.83176,5.82197,5.82799,62000000.0
2008-10-24 05:05:00,5.8288,5.8348,5.82768,5.83054,72000000.0
2008-10-24 05:10:00,5.83178,5.8354,5.82979,5.833,59000000.0
2008-10-24 05:15:00,5.83149,5.83386,5.82916,5.83275,67000000.0
2008-10-24 05:20:00,5.83255,5.83846,5.83119,5.83747,79000000.0
2008-10-24 05:25:00,5.83849,5.8399,5.82905,5.83519,66000000.0
2008-10-24 05:30:00,5.83708,5.83993,5.83515,5.83909,76000000.0
2008-10-24 05:35:00,5.83789,5.83801,5.82293,5.82293,78000000.0
2008-10-24 05:40:00,5.82339,5.83206,5.82018,5.83196,61000000.0
2008-10-24 05:45:00,5.83306,5.8352,5.82951,5.83336,77000000.0
2008-10-24 05:50:00,5.83455,5.83791,5.83255,5.83328,62000000.0
2008-10-24 05:55:00,5.83332,5.83582,5.82519,5.83582,70000000.0
2008-10-24 06:00:00,5.8367,5.83861,5.83416,5.83606,77000000.0
2008-10-24 06:05:00,5.83715,5.84076,5.82995,5.83095,81000000.0
2008-10-24 06:10:00,5.83092,5.83092,5.82559,5.82808,73000000.0
2008-10-24 06:15:00,5.82735,5.83386,5.82656,5.83161,69000000.0
2008-10-24 06:20:00,5.83284,5.83293,5.82477,5.82504,68000000.0
2008-10-24 06:25:00,5.82668,5.82769,5.82246,5.82531,71000000.0
2008-10-24 06:30:00,5.82595,5.82827,5.81972,5.82176,58000000.0
2008-10-24 06:35:00,5.82153,5.82503,5.81807,5.82325,72000000.0
2008-10-24 06:40:00,5.82458,5.82646,5.81981,5.82214,71000000.0
2008-10-24 06:45:00,5.8217,5.82196,5.80825,5.81361,69000000.0
2008-10-24 06:50:00,5.81346,5.81731,5.81094,5.81662,56000000.0
2008-10-24 06:55:00,5.81665,5.82028,5.80808,5.81184,64000000.0
2008-10-24 07:00:00,5.8119,5.81748,5.81124,5.81689,58000000.0
2008-10-24 07:05:00,5.81794,5.82338,5.81661,5.82234,59000000.0
2008-10-24 07:10:00,5.82334,5.82538,5.81733,5.81813,82000000.0
2008-10-24 07:15:00,5.81778,5.83899,5.81659,5.8324,80000000.0
2008-10-24 07:20:00,5.83002,5.83591,5.82572,5.8343,76000000.0
2008-10-24 07:25:00,5.83538,5.83746,5.83204,5.83486,78000000.0
2008-10-24 07:30:00,5.83559,5.83685,5.82704,5.82728,61000000.0
2008-10-24 07:35:00,5.82765,5.83455,5.82527,5.83428,63000000.0
2008-10-24 07:40:00,5.83521,5.83521,5.82605,5.82786,55000000.0
2008-10-24 07:45:00,5.82713,5.83398,5.82529,5.82736,59000000.0
2008-10-24 07:50:00,5.82878,5.83983,5.82629,5.83644,67000000.0
2008-10-24 07:55:00,5.83629,5.8405,5.83354,5.83973,62000000.0
2008-10-24 08:00:00,5.84001,5.84058,5.82767,5.83535,65000000.0
2008-10-24 08:05:00,5.83411,5.84381,5.83411,5.84191,73000000.0
2008-10-24 08:10:00,5.84109,5.84491,5.83758,5.84304,58000000.0
2008-10-24 08:15:00,5.84557,5.8485,5.83939,5.83939,59000000.0
2008-10-24 08:20:00,5.83945,5.84137,5.83118,5.83583,64000000.0
2008-10-24 08:25:00,5.83828,5.85182,5.83828,5.85182,56000000.0
2008-10-24 08:30:00,5.84865,5.85185,5.8428,5.8428,62000000.0
2008-10-24 08:35:00,5.84403,5.84705,5.84208,5.8458,56000000.0
2008-10-24 08:40:00,5.84521,5.84787,5.84157,5.84643,58000000.0
2008-10-24 08:45:00,5.84613,5.84958,5.84266,5.84625,76000000.0
2008-10-24 08:50:00,5.84631,5.8689,5.84526,5.86859,81000000.0
2008-10-24 08:55:00,5.87099,5.88113,5.86523,5.86698,70000000.0
2008-10-24 09:00:00,5.86444,5.87907,5.86157,5.86867,62000000.0
2008-10-24 09:05:00,5.86993,5.87207,5.86154,5.8623,66000000.0
2008-10-24 09:10:00,5.86209,5.86846,5.85828,5.86687,67000000.0
2008-10-24 09:15:00,5.867,5.87063,5.86181,5.86181,72000000.0
2008-10-24 09:20:00,5.8626,5.86891,5.86161,5.86711,74000000.0
2008-10-24 09:25:00,5.86949,5.88288,5.86938,5.87992,68000000.0
2008-10-24 09:30:00,5.88028,5.8954,5.87942,5.89283,69000000.0
2008-10-24 09:35:00,5.8926,5.90366,5.89058,5.89662,85000000.0
2008-10-24 09:40:00,5.89654,5.89853,5.89176,5.89469,74000000.0
2008-10-24 09:45:00,5.89531,5.90078,5.89152,5.89317,76000000.0
2008-10-24 09:50:00,5.89364,5.89375,5.88531,5.88772,74000000.0
2008-10-24 09:55:00,5.88659,5.89275,5.88232,5.88232,68000000.0
2008-10-24 10:00:00,5.88205,5.88812,5.88163,5.88741,75000000.0
2008-10-24 10:05:00,5.88694,5.89148,5.88621,5.89148,50000000.0
2008-10-24 10:10:00,5.89157,5.90135,5.88948,5.90047,70000000.0
2008-10-24 10:15:00,5.89974,5.92217,5.89669,5.91349,74000000.0
2008-10-24 10:20:00,5.91417,5.92333,5.91213,5.92009,60000000.0
2008-10-24 10:25:00,5.91966,5.92516,5.91293,5.92257,60000000.0
2008-10-24 10:30:00,5.92121,5.92725,5.91297,5.9166,57000000.0
2008-10-24 10:35:00,5.91766,5.93427,5.91565,5.93377,72000000.0
2008-10-24 10:40:00,5.93244,5.94731,5.93026,5.93026,62000000.0
2008-10-24 10:45:00,5.92783,5.93604,5.92406,5.93535,55000000.0
2008-10-24 10:50:00,5.93595,5.94412,5.93412,5.93796,72000000.0
2008-10-24 10:55:00,5.94115,5.94584,5.93771,5.93771,49000000.0
2008-10-24 11:00:00,5.93821,5.94663,5.93258,5.93635,61000000.0
2008-10-24 11:05:00,5.93659,5.93839,5.92521,5.92652,71000000.0
2008-10-24 11:10:00,5.92619,5.93384,5.91948,5.93147,67000000.0
2008-10-24 11:15:00,5.93193,5.93624,5.93044,5.93624,63000000.0
2008-10-24 11:20:00,5.93602,5.94165,5.93445,5.93857,76000000.0
2008-10-24 11:25:00,5.93818,5.94649,5.93541,5.9458,64000000.0
2008-10-24 11:30:00,5.94685,5.96235,5.94484,5.96235,74000000.0
2008-10-24 11:35:00,5.963,5.9639,5.94855,5.95708,60000000.0
2008-10-24 11:40:00,5.95727,5.95727,5.95167,5.95366,64000000.0
2008-10-24 11:45:00,5.95337,5.95537,5.94204,5.94204,62000000.0
2008-10-24 11:50:00,5.94046,5.94674,5.93493,5.93493,68000000.0
2008-10-24 11:55:00,5.93488,5.94401,5.93106,5.93609,52000000.0
2008-10-24 12:00:00,5.93564,5.94701,5.93221,5.94222,63000000.0
2008-10-24 12:05:00,5.9443,5.95199,5.93846,5.9403,61000000.0
2008-10-24 12:10:00,5.94061,5.94452,5.92813,5.93366,63000000.0
2008-10-24 12:15:00,5.93219,5.93689,5.92114,5.92399,56000000.0
2008-10-24 12:20:00,5.92318,5.92618,5.91836,5.92041,70000000.0
2008-10-24 12:25:00,5.9213,5.92348,5.91571,5.92181,57000000.0
2008-10-24 12:30:00,5.92305,5.92401,5.91594,5.9232,61000000.0
2008-10-24 12:35:00,5.92625,5.93864,5.92573,5.93577,64000000.0
2008-10-24 12:40:00,5.93433,5.94092,5.93143,5.94012,70000000.0
2008-10-24 12:45:00,5.93923,5.93954,5.92979,5.93682,65000000.0
2008-10-24 12:50:00,5.93695,5.93894,5.92486,5.93003,66000000.0
2008-10-24 12:55:00,5.93173,5.93758,5.91317,5.91634,62000000.0
2008-10-24 13:00:00,5.91868,5.92602,5.91377,5.92381,81000000.0
2008-10-24 13:05:00,5.92448,5.93341,5.92313,5.92833,77000000.0
2008-10-24 13:10:00,5.92945,5.93646,5.9268,5.93058,79000000.0
2008-10-24 13:15:00,5.9304,5.93196,5.91415,5.91806,63000000.0
2008-10-24 13:20:00,5.91871,5.91954,5.91058,5.91519,78000000.0
2008-10-24 13:25:00,5.91271,5.91801,5.91153,5.91445,62000000.0
2008-10-24 13:30:00,5.91706,5.92739,5.91574,5.92566,55000000.0
2008-10-24 13:35:00,5.92723,5.92723,5.92352,5.92457,65000000.0
2008-10-24 13:40:00,5.92319,5.92319,5.91263,5.91366,55000000.0
2008-10-24 13:45:00,5.91263,5.91836,5.91093,5.91829,64000000.0
2008-10-24 13:50:00,5.91693,5.92008,5.9121,5.91571,58000000.0
2008-10-24 13:55:00,5.91476,5.91578,5.91174,5.9138,59000000.0
2008-10-24 14:00:00,5.91404,5.91684,5.91179,5.91659,72000000.0
2008-10-24 14:05:00,5.91681,5.91681,5.90498,5.90695,60000000.0
2008-10-24 14:10:00,5.90764,5.9119,5.90448,5.9119,56000000.0
2008-10-24 14:15:00,5.91276,5.91686,5.90709,5.90741,76000000.0
2008-10-24 14:20:00,5.9053,5.90708,5.89714,5.90028,52000000.0
2008-10-24 14:25:00,5.89981,5.90224,5.89746,5.90092,65000000.0
2008-10-24 14:30:00,5.90125,5.9037,5.89924,5.90184,60000000.0
2008-10-24 14:35:00,5.9009,5.90289,5.89064,5.89205,63000000.0
2008-10-24 14:40:00,5.88967,5.89613,5.87251,5.87529,77000000.0
2008-10-24 14:45:00,5.87655,5.90029,5.87616,5.8934,56000000.0
2008-10-24 14:50:00,5.89249,5.89405,5.88305,5.89243,60000000.0
2008-10-24 14:55:00,5.89412,5.89585,5.88159,5.88178,71000000.0
2008-10-24 15:00:00,5.88245,5.88681,5.88059,5.88614,76000000.0
2008-10-24 15:05:00,5.88741,5.89486,5.88632,5.89327,68000000.0
2008-10-24 15:10:00,5.89497,5.9004,5.89268,5.89522,61000000.0
2008-10-24 15:15:00,5.89144,5.89386,5.8873,5.88992,68000000.0
2008-10-24 15:20:00,5.89061,5.89279,5.8877,5.89014,59000000.0
2008-10-24 15:25:00,5.89019,5.89688,5.89019,5.89581,71000000.0
2008-10-24 15:30:00,5.89692,5.90182,5.89135,5.89984,68000000.0
2008-10-24 15:35:00,5.90065,5.90512,5.89362,5.89362,52000000.0
2008-10-24 15:40:00,5.89271,5.89446,5.87321,5.87795,62000000.0
2008-10-24 15:45:00,5.87818,5.87897,5.8672,5.87093,81000000.0
2008-10-24 15:50:00,5.87234,5.87406,5.86286,5.86431,75000000.0
2008-10-24 15:55:00,5.86501,5.86732,5.83981,5.84984,74000000.0
2008-10-24 16:00:00,5.85172,5.8589,5.84599,5.8589,61000000.0
2008-10-24 16:05:00,5.8598,5.87579,5.85438,5.87048,70000000.0
2008-10-24 16:10:00,5.86983,5.87354,5.85505,5.86758,64000000.0
2008-10-24 16:15:00,5.8685,5.88557,5.86706,5.88008,66000000.0
2008-10-24 16:20:00,5.87849,5.88238,5.87338,5.87719,65000000.0
2008-10-24 16:25:00,5.87711,5.88188,5.86968,5.87009,51000000.0
2008-10-24 16:30:00,5.87002,5.88114,5.86652,5.87842,53000000.0
2008-10-24 16:35:00,5.87792,5.87973,5.87394,5.87704,78000000.0
2008-10-24 16:40:00,5.87913,5.8878,5.87756,5.87814,86000000.0
2008-10-24 16:45:00,5.87639,5.8814,5.87347,5.87919,59000000.0
2008-10-24 16:50:00,5.87749,5.87749,5.86081,5.86113,66000000.0
2008-10-24 16:55:00,5.85878,5.86038,5.84655,5.84655,52000000.0
2008-10-24 17:00:00,5.84869,5.85928,5.84636,5.85712,62000000.0
2008-10-24 17:05:00,5.85941,5.8681,5.8574,5.86702,73000000.0
2008-10-24 17:10:00,5.86769,5.86826,5.85963,5.85974,57000000.0
2008-10-24 17:15:00,5.86016,5.86056,5.85348,5.85464,71000000.0
2008-10-24 17:20:00,5.85223,5.85399,5.84034,5.8485,55000000.0
2008-10-24 17:25:00,5.85035,5.85425,5.84223,5.85195,62000000.0
2008-10-24 17:30:00,5.8514,5.86224,5.84876,5.86056,63000000.0
2008-10-24 17:35:00,5.85984,5.86167,5.85161,5.85404,64000000.0
2008-10-24 17:40:00,5.85476,5.85892,5.85248,5.85281,76000000.0
2008-10-24 17:45:00,5.85362,5.86047,5.85299,5.85706,60000000.0
2008-10-24 17:50:00,5.85661,5.86396,5.85428,5.86256,86000000.0
2008-10-24 17:55:00,5.86299,5.88245,5.86199,5.88111,66000000.0
2008-10-24 18:00:00,5.88287,5.88287,5.86697,5.87115,72000000.0
2008-10-24 18:05:00,5.86969,5.87083,5.8626,5.86978,73000000.0
2008-10-24 18:10:00,5.87081,5.87145,5.85424,5.85648,58000000.0
2008-10-24 18:15:00,5.85943,5.87136,5.8568,5.86572,61000000.0
2008-10-24 18:20:00,5.86495,5.87511,5.86041,5.87101,63000000.0
2008-10-24 18:25:00,5.87034,5.87328,5.86708,5.86961,67000000.0
2008-10-24 18:30:00,5.86749,5.87625,5.86317,5.87265,65000000.0
2008-10-24 18:35:00,5.87285,5.87289,5.86776,5.86986,76000000.0
2008-10-24 18:40:00,5.87104,5.87701,5.87104,5.87599,67000000.0
2008-10-24 18:45:00,5.87602,5.87682,5.87174,5.87479,66000000.0
2008-10-24 18:50:00,5.87454,5.87512,5.86853,5.86954,63000000.0
2008-10-24 18:55:00,5.86871,5.87682,5.86703,5.87141,71000000.0
2008-10-24 19:00:00,5.87133,5.87794,5.86928,5.87793,70000000.0
2008-10-24 19:05:00,5.87867,5.87976,5.87324,5.87976,76000000.0
2008-10-24 19:10:00,5.87872,5.88404,5.87459,5.87947,68000000.0
2008-10-24 19:15:00,5.8801,5.8801,5.86266,5.86354,61000000.0
2008-10-24 19:20:00,5.86216,5.87278,5.85849,5.87214,72000000.0
2008-10-24 19:25:00,5.8723,5.88505,5.87007,5.88026,62000000.0
2008-10-24 19:30:00,5.87981,5.8834,5.87583,5.88064,66000000.0
2008-10-24 19:35:00,5.88258,5.89122,5.88081,5.88993,63000000.0
2008-10-24 19:40:00,5.89098,5.89098,5.88666,5.88804,70000000.0
2008-10-24 19:45:00,5.88964,5.90124,5.88964,5.90109,70000000.0
2008-10-24 19:50:00,5.90007,5.90024,5.88731,5.88731,71000000.0
2008-10-24 19:55:00,5.8877,5.89059,5.88473,5.88727,68000000.0
2008-10-24 20:00:00,5.88697,5.90668,5.88601,5.90668,67000000.0
2008-10-24 20:05:00,5.91229,5.92163,5.91229,5.91668,65000000.0
2008-10-24 20:10:00,5.91582,5.91582,5.90341,5.90664,66000000.0
2008-10-24 20:15:00,5.90836,5.90836,5.90219,5.90332,64000000.0
2008-10-24 20:20:00,5.90262,5.90916,5.89738,5.90042,65000000.0
2008-10-24 20:25:00,5.89955,5.90151,5.89665,5.89893,63000000.0
2008-10-24 20:30:00,5.8992,5.90232,5.88837,5.88918,59000000.0
2008-10-24 20:35:00,5.88868,5.90662,5.88868,5.90391,70000000.0
2008-10-24 20:40:00,5.90508,5.90765,5.90165,5.90647,89000000.0
2008-10-24 20:45:00,5.90624,5.91701,5.90622,5.91654,67000000.0
2008-10-24 20:50:00,5.91474,5.91474,5.90609,5.91078,62000000.0
2008-10-24 20:55:00,5.91079,5.91147,5.90322,5.905,65000000.0
2008-10-24 21:00:00,5.90402,5.90495,5.89338,5.90004,72000000.0
2008-10-24 21:05:00,5.89959,5.90253,5.89233,5.89503,66000000.0
2008-10-24 21:10:00,5.89386,5.89921,5.88831,5.89921,62000000.0
2008-10-24 21:15:00,5.89754,5.90189,5.89425,5.90189,68000000.0
2008-10-24 21:20:00,5.90187,5.9074,5.89665,5.9003,52000000.0
2008-10-24 21:25:00,5.89833,5.89989,5.8949,5.89568,58000000.0
2008-10-24 21:30:00,5.89615,5.90182,5.89523,5.90008,59000000.0
2008-10-24 21:35:00,5.89998,5.90971,5.89907,5.90647,88000000.0
2008-10-24 21:40:00,5.90628,5.90705,5.90249,5.90347,65000000.0
2008-10-24 21:45:00,5.90429,5.90489,5.90051,5.90148,62000000.0
2008-10-24 21:50:00,5.90214,5.90398,5.90029,5.90344,62000000.0
2008-10-24 21:55:00,5.90425,5.91394,5.90389,5.91307,72000000.0
2008-10-24 22:00:00,5.91386,5.92457,5.91208,5.92203,79000000.0
2008-10-24 22:05:00,5.92085,5.92321,5.91637,5.91703,67000000.0
2008-10-24 22:10:00,5.91682,5.91787,5.91434,5.91602,64000000.0
2008-10-24 22:15:00,5.91712,5.91878,5.91539,5.91747,69000000.0
2008-10-24 22:20:00,5.91747,5.91787,5.91395,5.91432,69000000.0
2008-10-24 22:25:00,5.9135,5.91368,5.90455,5.90455,63000000.0
2008-10-24 22:30:00,5.90329,5.90383,5.89765,5.90131,60000000.0
2008-10-24 22:35:00,5.90011,5.90282,5.8918,5.89296,56000000.0
2008-10-24 22:40:00,5.89502,5.89858,5.88868,5.89769,63000000.0
2008-10-24 22:45:00,5.89635,5.90071,5.89549,5.89826,68000000.0
2008-10-24 22:50:00,5.89966,5.89966,5.89382,5.89487,70000000.0
2008-10-24 22:55:00,5.896,5.90088,5.89467,5.89745,64000000.0
2008-10-27 02:00:00,5.89791,5.89816,5.8771,5.87759,61000000.0
2008-10-27 02:05:00,5.87839,5.88441,5.86935,5.88213,67000000.0
2008-10-27 02:10:00,5.88085,5.88902,5.87818,5.88573,68000000.0
2008-10-27 02:15:00,5.88456,5.88687,5.8806,5.88537,72000000.0
2008-10-27 02:20:00,5.88565,5.90151,5.88565,5.90015,71000000.0
2008-10-27 02:25:00,5.90433,5.91245,5.90272,5.90571,68000000.0
2008-10-27 02:30:00,5.90562,5.90865,5.90141,5.90157,70000000.0
2008-10-27 02:35:00,5.90275,5.91765,5.90275,5.9169,59000000.0
2008-10-27 02:40:00,5.91694,5.91822,5.91313,5.9155,63000000.0
2008-10-27 02:45:00,5.91369,5.91369,5.90269,5.90531,55000000.0
2008-10-27 02:50:00,5.90702,5.91132,5.90638,5.90953,70000000.0
2008-10-27 02:55:00,5.90999,5.91204,5.9072,5.9072,63000000.0
2008-10-27 03:00:00,5.9067,5.90967,5.90288,5.90735,66000000.0
2008-10-27 03:05:00,5.90557,5.90739,5.90295,5.90613,60000000.0
2008-10-27 03:10:00,5.9044,5.90598,5.90233,5.90433,63000000.0
2008-10-27 03:15:00,5.90373,5.90409,5.89988,5.90405,61000000.0
2008-10-27 03:20:00,5.90483,5.90483,5.89447,5.89453,80000000.0
2008-10-27 03:25:00,5.89699,5.91685,5.89489,5.91685,64000000.0
2008-10-27 03:30:00,5.91814,5.92429,5.9153,5.92429,66000000.0
2008-10-27 03:35:00,5.9279,5.93665,5.92547,5.92547,60000000.0
2008-10-27 03:40:00,5.92591,5.93311,5.92413,5.93133,65000000.0
2008-10-27 03:45:00,5.9297,5.93335,5.92767,5.93028,63000000.0
2008-10-27 03:50:00,5.92929,5.93188,5.92689,5.92993,62000000.0
2008-10-27 03:55:00,5.92953,5.9325,5.92773,5.93005,70000000.0
2008-10-27 04:00:00,5.93151,5.93156,5.92919,5.93105,76000000.0
2008-10-27 04:05:00,5.93204,5.93248,5.91541,5.91572,67000000.0
2008-10-27 04:10:00,5.91485,5.93081,5.91485,5.93049,76000000.0
2008-10-27 04:15:00,5.92947,5.93094,5.92017,5.92045,80000000.0
2008-10-27 04:20:00,5.92172,5.92641,5.92017,5.92353,62000000.0
2008-10-27 04:25:00,5.9238,5.92774,5.92296,5.92715,72000000.0
2008-10-27 04:30:00,5.92579,5.92598,5.9199,5.92063,64000000.0
2008-10-27 04:35:00,5.91869,5.92208,5.91848,5.92048,66000000.0
2008-10-27 04:40:00,5.92113,5.92163,5.91871,5.91902,65000000.0
2008-10-27 04:45:00,5.91992,5.9245,5.91971,5.92129,66000000.0
2008-10-27 04:50:00,5.92111,5.9257,5.91993,5.92169,60000000.0
2008-10-27 04:55:00,5.92058,5.9331,5.91978,5.93172,68000000.0
2008-10-27 05:00:00,5.9344,5.9344,5.92275,5.92315,64000000.0
2008-10-27 05:05:00,5.92233,5.92717,5.92181,5.9245,70000000.0
2008-10-27 05:10:00,5.92428,5.92617,5.92162,5.92463,68000000.0
2008-10-27 05:15:00,5.92511,5.92708,5.92187,5.92187,63000000.0
2008-10-27 05:20:00,5.91995,5.92038,5.91141,5.91612,56000000.0
2008-10-27 05:25:00,5.91706,5.92202,5.91606,5.91738,60000000.0
2008-10-27 05:30:00,5.91687,5.91706,5.90528,5.90528,63000000.0
2008-10-27 05:35:00,5.90447,5.90967,5.90157,5.90514,69000000.0
2008-10-27 05:40:00,5.90538,5.91369,5.90297,5.9108,69000000.0
2008-10-27 05:45:00,5.91221,5.91382,5.90293,5.90705,64000000.0
2008-10-27 05:50:00,5.90589,5.91218,5.9052,5.91086,67000000.0
2008-10-27 05:55:00,5.9118,5.91219,5.90932,5.91003,79000000.0
2008-10-27 06:00:00,5.91037,5.91131,5.90657,5.90781,72000000.0
2008-10-27 06:05:00,5.9085,5.90949,5.9027,5.90821,62000000.0
2008-10-27 06:10:00,5.9068,5.90901,5.90477,5.90901,62000000.0
2008-10-27 06:15:00,5.90941,5.91525,5.90745,5.91525,65000000.0
2008-10-27 06:20:00,5.91415,5.91524,5.90959,5.91062,88000000.0
2008-10-27 06:25:00,5.91096,5.91413,5.90813,5.90813,59000000.0
2008-10-27 06:30:00,5.90896,5.90992,5.90637,5.90795,58000000.0
2008-10-27 06:35:00,5.90621,5.90717,5.90227,5.90457,52000000.0
2008-10-27 06:40:00,5.9028,5.90375,5.89751,5.90248,68000000.0
2008-10-27 06:45:00,5.90335,5.90359,5.89505,5.89801,62000000.0
2008-10-27 06:50:00,5.89866,5.90244,5.89641,5.90076,66000000.0
2008-10-27 06:55:00,5.90113,5.9116,5.90055,5.91115,72000000.0
2008-10-27 07:00:00,5.90929,5.92542,5.90929,5.92094,65000000.0
2008-10-27 07:05:00,5.92177,5.92492,5.91943,5.92143,62000000.0
2008-10-27 07:10:00,5.92226,5.93712,5.92145,5.93712,67000000.0
2008-10-27 07:15:00,5.93753,5.94687,5.93324,5.94347,89000000.0
2008-10-27 07:20:00,5.94364,5.94929,5.93992,5.94471,70000000.0
2008-10-27 07:25:00,5.93985,5.94459,5.92894,5.93942,59000000.0
2008-10-27 07:30:00,5.93868,5.93901,5.93091,5.93593,63000000.0
2008-10-27 07:35:00,5.93504,5.94012,5.93364,5.93868,65000000.0
2008-10-27 07:40:00,5.93992,5.94533,5.93446,5.93474,64000000.0
2008-10-27 07:45:00,5.93505,5.93692,5.92811,5.92811,66000000.0
2008-10-27 07:50:00,5.92773,5.93375,5.92773,5.93016,65000000.0
2008-10-27 07:55:00,5.92924,5.93246,5.92874,5.93202,67000000.0
2008-10-27 08:00:00,5.93289,5.93613,5.92786,5.93613,68000000.0
2008-10-27 08:05:00,5.93804,5.93949,5.93411,5.93802,71000000.0
2008-10-27 08:10:00,5.93395,5.93819,5.92592,5.92592,70000000.0
2008-10-27 08:15:00,5.92804,5.93689,5.9265,5.93689,70000000.0
2008-10-27 08:20:00,5.9369,5.9403,5.93551,5.9403,63000000.0
2008-10-27 08:25:00,5.9387,5.94291,5.93794,5.94175,66000000.0
2008-10-27 08:30:00,5.94281,5.9434,5.9359,5.93673,62000000.0
2008-10-27 08:35:00,5.93706,5.94191,5.93689,5.93976,72000000.0
2008-10-27 08:40:00,5.94026,5.94034,5.93105,5.93558,61000000.0
2008-10-27 08:45:00,5.93583,5.94456,5.93527,5.94365,68000000.0
2008-10-27 08:50:00,5.94413,5.94445,5.94175,5.94405,76000000.0
2008-10-27 08:55:00,5.94398,5.95106,5.94366,5.94906,70000000.0
2008-10-27 09:00:00,5.94978,5.95099,5.94271,5.94581,71000000.0
2008-10-27 09:05:00,5.94602,5.95428,5.94602,5.95353,63000000.0
2008-10-27 09:10:00,5.95312,5.97056,5.95291,5.96795,66000000.0
2008-10-27 09:15:00,5.96776,5.96792,5.96391,5.96544,67000000.0
2008-10-27 09:20:00,5.96598,5.97278,5.96567,5.96896,76000000.0
2008-10-27 09:25:00,5.96889,5.97073,5.96428,5.96536,65000000.0
2008-10-27 09:30:00,5.96599,5.97178,5.96122,5.96547,67000000.0
2008-10-27 09:35:00,5.96532,5.97005,5.96402,5.96727,63000000.0
2008-10-27 09:40:00,5.96851,5.97515,5.96572,5.97138,61000000.0
2008-10-27 09:45:00,5.97192,5.98,5.97164,5.98,58000000.0
2008-10-27 09:50:00,5.98091,5.99668,5.97949,5.99177,73000000.0
2008-10-27 09:55:00,5.98904,5.99146,5.98361,5.98362,72000000.0
2008-10-27 10:00:00,5.98467,5.98757,5.97607,5.98044,66000000.0
2008-10-27 10:05:00,5.98087,5.98661,5.98001,5.98538,86000000.0
2008-10-27 10:10:00,5.98556,5.98969,5.9803,5.98275,60000000.0
2008-10-27 10:15:00,5.98198,6.00486,5.98097,5.99571,76000000.0
2008-10-27 10:20:00,5.99494,5.99831,5.99027,5.99376,64000000.0
2008-10-27 10:25:00,5.99322,6.00529,5.9892,6.00529,63000000.0
2008-10-27 10:30:00,6.00703,6.00703,5.99825,6.00172,62000000.0
2008-10-27 10:35:00,6.00151,6.01908,6.00123,6.0163,55000000.0
2008-10-27 10:40:00,6.01493,6.01814,6.00586,6.01448,71000000.0
2008-10-27 10:45:00,6.01365,6.01509,6.00454,6.00763,57000000.0
2008-10-27 10:50:00,6.00535,6.0169,6.00321,6.01479,73000000.0
2008-10-27 10:55:00,6.01637,6.01702,6.00706,6.01621,62000000.0
2008-10-27 11:00:00,6.01628,6.0168,6.00999,6.01553,52000000.0
2008-10-27 11:05:00,6.01443,6.02835,6.01393,6.02201,66000000.0
2008-10-27 11:10:00,6.02686,6.03771,6.01804,6.01817,59000000.0
2008-10-27 11:15:00,6.01871,6.02883,6.01871,6.02608,86000000.0
2008-10-27 11:20:00,6.0243,6.0248,6.01781,6.02156,78000000.0
2008-10-27 11:25:00,6.01907,6.0198,6.01479,6.01813,53000000.0
2008-10-27 11:30:00,6.01655,6.01655,5.99451,5.99622,51000000.0
2008-10-27 11:35:00,5.99454,6.00465,5.99024,6.00151,65000000.0
2008-10-27 11:40:00,6.00097,6.00272,5.9975,6.00204,66000000.0
2008-10-27 11:45:00,6.00417,6.00772,5.9969,5.99919,64000000.0
2008-10-27 11:50:00,5.9971,5.99935,5.9907,5.99889,70000000.0
2008-10-27 11:55:00,5.99767,6.00051,5.988,5.988,61000000.0
2008-10-27 12:00:00,5.98809,5.99425,5.9878,5.99269,74000000.0
2008-10-27 12:05:00,5.99392,5.99762,5.99165,5.99222,75000000.0
2008-10-27 12:10:00,5.9922,5.99396,5.98301,5.98404,81000000.0
2008-10-27 12:15:00,5.98277,5.9871,5.98275,5.98292,62000000.0
2008-10-27 12:20:00,5.98238,5.98446,5.9817,5.98356,52000000.0
2008-10-27 12:25:00,5.98309,5.98383,5.97882,5.97898,68000000.0
2008-10-27 12:30:00,5.9793,5.98393,5.9793,5.98152,71000000.0
2008-10-27 12:35:00,5.98149,5.98284,5.97323,5.97507,59000000.0
2008-10-27 12:40:00,5.97382,5.98288,5.97382,5.97896,68000000.0
2008-10-27 12:45:00,5.97878,5.97898,5.96932,5.97711,61000000.0
2008-10-27 12:50:00,5.97694,5.98001,5.97434,5.97477,68000000.0
2008-10-27 12:55:00,5.97335,5.98458,5.97037,5.98346,76000000.0
2008-10-27 13:00:00,5.98099,5.98178,5.97575,5.97694,71000000.0
2008-10-27 13:05:00,5.97644,5.97928,5.97273,5.97393,60000000.0
2008-10-27 13:10:00,5.97359,5.97481,5.97033,5.97173,56000000.0
2008-10-27 13:15:00,5.97349,5.97544,5.97003,5.97326,77000000.0
2008-10-27 13:20:00,5.97547,5.97921,5.97139,5.97344,63000000.0
2008-10-27 13:25:00,5.97246,5.97799,5.96888,5.97348,60000000.0
2008-10-27 13:30:00,5.9719,5.97267,5.96688,5.96992,65000000.0
2008-10-27 13:35:00,5.97074,5.97998,5.97005,5.97707,52000000.0
2008-10-27 13:40:00,5.9776,5.98682,5.97715,5.98606,76000000.0
2008-10-27 13:45:00,5.98914,5.99056,5.98479,5.98487,56000000.0
2008-10-27 13:50:00,5.98518,5.98982,5.98427,5.98623,60000000.0
2008-10-27 13:55:00,5.98717,5.98727,5.98372,5.98449,72000000.0
2008-10-27 14:00:00,5.9839,5.99167,5.98244,5.98711,59000000.0
2008-10-27 14:05:00,5.98608,5.99097,5.98476,5.98572,58000000.0
2008-10-27 14:10:00,5.9852,5.99054,5.98357,5.98834,64000000.0
2008-10-27 14:15:00,5.98884,5.99121,5.98627,5.98947,55000000.0
2008-10-27 14:20:00,5.98844,5.99052,5.98612,5.98713,65000000.0
2008-10-27 14:25:00,5.98635,5.98819,5.98359,5.98393,55000000.0
2008-10-27 14:30:00,5.98345,5.98488,5.97815,5.98014,62000000.0
2008-10-27 14:35:00,5.9789,5.98233,5.97473,5.97722,78000000.0
2008-10-27 14:40:00,5.97706,5.98206,5.97555,5.97765,63000000.0
2008-10-27 14:45:00,5.97973,5.98337,5.97852,5.98095,79000000.0
2008-10-27 14:50:00,5.98065,5.98065,5.9705,5.9733,77000000.0
2008-10-27 14:55:00,5.97385,5.9761,5.97259,5.97371,81000000.0
2008-10-27 15:00:00,5.97392,5.97862,5.97227,5.97557,62000000.0
2008-10-27 15:05:00,5.97336,5.9762,5.9673,5.97243,66000000.0
2008-10-27 15:10:00,5.97397,5.9792,5.97259,5.97408,65000000.0
2008-10-27 15:15:00,5.97248,5.97419,5.96917,5.97208,70000000.0
2008-10-27 15:20:00,5.97383,5.97503,5.9698,5.97445,64000000.0
2008-10-27 15:25:00,5.97358,5.97562,5.97098,5.97562,61000000.0
2008-10-27 15:30:00,5.97635,5.99523,5.97531,5.99167,57000000.0
2008-10-27 15:35:00,5.99341,6.00272,5.99284,5.99465,70000000.0
2008-10-27 15:40:00,5.99269,5.99465,5.98034,5.98034,56000000.0
2008-10-27 15:45:00,5.97843,5.98853,5.97604,5.98837,63000000.0
2008-10-27 15:50:00,5.98908,5.98956,5.97805,5.97822,61000000.0
2008-10-27 15:55:00,5.97708,5.9813,5.97593,5.97712,63000000.0
2008-10-27 16:00:00,5.97857,5.98646,5.97546,5.97546,52000000.0
2008-10-27 16:05:00,5.9738,5.98369,5.9687,5.97536,68000000.0
2008-10-27 16:10:00,5.97427,5.97508,5.96816,5.9732,62000000.0
2008-10-27 16:15:00,5.97426,5.98745,5.97378,5.98687,64000000.0
2008-10-27 16:20:00,5.98761,5.99381,5.98722,5.98867,60000000.0
2008-10-27 16:25:00,5.9867,5.98874,5.97736,5.98198,74000000.0
2008-10-27 16:30:00,5.98099,5.98468,5.96975,5.97221,64000000.0
2008-10-27 16:35:00,5.97397,5.98389,5.9696,5.98167,76000000.0
2008-10-27 16:40:00,5.98385,5.98641,5.98106,5.98217,63000000.0
2008-10-27 16:45:00,5.98124,5.98368,5.97405,5.9832,67000000.0
2008-10-27 16:50:00,5.98327,5.99367,5.98297,5.99348,71000000.0
2008-10-27 16:55:00,5.99503,5.99745,5.98779,5.99054,61000000.0
2008-10-27 17:00:00,5.9907,6.00241,5.98942,5.99807,49000000.0
2008-10-27 17:05:00,6.00065,6.00507,5.99397,5.99524,72000000.0
2008-10-27 17:10:00,5.99568,5.99677,5.98612,5.98836,55000000.0
2008-10-27 17:15:00,5.98784,5.9906,5.98045,5.98434,62000000.0
2008-10-27 17:20:00,5.98451,5.98559,5.98144,5.98428,72000000.0
2008-10-27 17:25:00,5.98472,5.9913,5.98247,5.98846,57000000.0
2008-10-27 17:30:00,5.98953,6.00223,5.98807,5.99479,60000000.0
2008-10-27 17:35:00,5.99436,5.99611,5.98731,5.99024,60000000.0
2008-10-27 17:40:00,5.99127,5.99707,5.98812,5.98966,74000000.0
2008-10-27 17:45:00,5.99162,5.99432,5.98573,5.98573,70000000.0
2008-10-27 17:50:00,5.9873,5.98752,5.97758,5.97799,50000000.0
2008-10-27 17:55:00,5.97922,5.98229,5.97472,5.98097,75000000.0
2008-10-27 18:00:00,5.98381,5.98381,5.96892,5.96928,68000000.0
2008-10-27 18:05:00,5.96629,5.9693,5.95936,5.96419,74000000.0
2008-10-27 18:10:00,5.96399,5.96864,5.96159,5.96568,76000000.0
2008-10-27 18:15:00,5.96654,5.9716,5.96469,5.96941,74000000.0
2008-10-27 18:20:00,5.96976,5.97363,5.96749,5.97363,85000000.0
2008-10-27 18:25:00,5.97215,5.97411,5.96396,5.96645,69000000.0
2008-10-27 18:30:00,5.96747,5.96964,5.95766,5.95824,68000000.0
2008-10-27 18:35:00,5.9572,5.96005,5.95543,5.95662,74000000.0
2008-10-27 18:40:00,5.95643,5.95807,5.95363,5.95537,72000000.0
2008-10-27 18:45:00,5.95591,5.96199,5.95576,5.95833,67000000.0
2008-10-27 18:50:00,5.95927,5.95927,5.94605,5.94681,66000000.0
2008-10-27 18:55:00,5.94451,5.94451,5.9338,5.93837,62000000.0
2008-10-27 19:00:00,5.93825,5.94219,5.93336,5.9363,70000000.0
2008-10-27 19:05:00,5.93587,5.95419,5.93435,5.94948,81000000.0
2008-10-27 19:10:00,5.94925,5.95322,5.94675,5.94756,76000000.0
2008-10-27 19:15:00,5.94629,5.94741,5.93726,5.94064,58000000.0
2008-10-27 19:20:00,5.94027,5.94178,5.93236,5.93498,56000000.0
2008-10-27 19:25:00,5.93553,5.9371,5.93227,5.93282,62000000.0
2008-10-27 19:30:00,5.93391,5.93531,5.92912,5.92912,56000000.0
2008-10-27 19:35:00,5.93144,5.94018,5.92845,5.93814,64000000.0
2008-10-27 19:40:00,5.93904,5.93904,5.92057,5.92068,59000000.0
2008-10-27 19:45:00,5.92081,5.92537,5.9168,5.91712,58000000.0
2008-10-27 19:50:00,5.91563,5.92406,5.91563,5.92379,73000000.0
2008-10-27 19:55:00,5.92487,5.928,5.92312,5.92409,65000000.0
2008-10-27 20:00:00,5.92344,5.93464,5.92152,5.93136,62000000.0
2008-10-27 20:05:00,5.93192,5.93636,5.92269,5.92269,67000000.0
2008-10-27 20:10:00,5.92228,5.93011,5.92159,5.92838,59000000.0
2008-10-27 20:15:00,5.92672,5.93506,5.92573,5.93344,55000000.0
2008-10-27 20:20:00,5.93305,5.94614,5.9314,5.93992,63000000.0
2008-10-27 20:25:00,5.94017,5.94841,5.93981,5.94653,61000000.0
2008-10-27 20:30:00,5.94532,5.9514,5.94508,5.94815,78000000.0
2008-10-27 20:35:00,5.94776,5.94973,5.94232,5.94331,76000000.0
2008-10-27 20:40:00,5.94466,5.94823,5.93549,5.93721,80000000.0
2008-10-27 20:45:00,5.9362,5.94115,5.93357,5.9372,82000000.0
2008-10-27 20:50:00,5.93916,5.9469,5.93847,5.94285,59000000.0
2008-10-27 20:55:00,5.94256,5.94651,5.94037,5.94637,58000000.0
2008-10-27 21:00:00,5.94645,5.94645,5.93712,5.93787,64000000.0
2008-10-27 21:05:00,5.93909,5.94121,5.93134,5.94121,56000000.0
2008-10-27 21:10:00,5.9402,5.94142,5.92776,5.93295,69000000.0
2008-10-27 21:15:00,5.93199,5.93735,5.92968,5.93636,71000000.0
2008-10-27 21:20:00,5.93724,5.94999,5.93466,5.94422,72000000.0
2008-10-27 21:25:00,5.94344,5.94372,5.93732,5.93732,58000000.0
2008-10-27 21:30:00,5.9372,5.93733,5.92911,5.93118,71000000.0
2008-10-27 21:35:00,5.93088,5.93111,5.92632,5.92784,68000000.0
2008-10-27 21:40:00,5.92733,5.92974,5.92621,5.92742,69000000.0
2008-10-27 21:45:00,5.92832,5.92981,5.92334,5.9249,73000000.0
2008-10-27 21:50:00,5.92478,5.92693,5.92343,5.92693,81000000.0
2008-10-27 21:55:00,5.92816,5.9408,5.927,5.93793,77000000.0
2008-10-27 22:00:00,5.937,5.94521,5.93653,5.94421,70000000.0
2008-10-27 22:05:00,5.9444,5.94937,5.94376,5.94841,62000000.0
2008-10-27 22:10:00,5.95124,5.9572,5.95101,5.95627,77000000.0
2008-10-27 22:15:00,5.95642,5.95854,5.95477,5.95503,61000000.0
2008-10-27 22:20:00,5.95516,5.95697,5.95053,5.95681,78000000.0
2008-10-27 22:25:00,5.95723,5.95985,5.95523,5.95622,76000000.0
2008-10-27 22:30:00,5.95477,5.95661,5.94479,5.94706,66000000.0
2008-10-27 22:35:00,5.94804,5.94974,5.94632,5.94686,79000000.0
2008-10-27 22:40:00,5.94811,5.95209,5.94661,5.9519,67000000.0
2008-10-27 22:45:00,5.95263,5.95426,5.95131,5.95275,59000000.0
2008-10-27 22:50:00,5.95206,5.9549,5.95019,5.95406,72000000.0
2008-10-27 22:55:00,5.95381,5.96074,5.95352,5.95982,62000000.0
2008-10-27 23:00:00,5.95956,5.96458,5.95914,5.96401,65000000.0
2008-10-27 23:05:00,5.96373,5.96947,5.96196,5.96919,71000000.0
2008-10-27 23:10:00,5.9703,5.97896,5.96952,5.97692,63000000.0
2008-10-27 23:15:00,5.97623,5.9766,5.96832,5.97493,54000000.0
2008-10-27 23:20:00,5.97599,5.97694,5.96811,5.96811,64000000.0
2008-10-27 23:25:00,5.9687,5.96886,5.96073,5.96247,66000000.0
2008-10-27 23:30:00,5.96338,5.96519,5.95924,5.96382,53000000.0
2008-10-27 23:35:00,5.96408,5.96672,5.9619,5.96581,62000000.0
2008-10-27 23:40:00,5.96564,5.96709,5.96436,5.96671,57000000.0
2008-10-27 23:45:00,5.96717,5.97037,5.96666,5.96925,77000000.0
2008-10-27 23:50:00,5.96844,5.96953,5.96697,5.96833,66000000.0
2008-10-27 23:55:00,5.97006,5.97619,5.9692,5.97537,70000000.0
2008-10-28 00:00:00,5.9752,5.9766,5.97358,5.97358,63000000.0
2008-10-28 00:05:00,5.97509,5.97795,5.9747,5.97592,74000000.0
2008-10-28 00:10:00,5.97651,5.98019,5.97622,5.97991,53000000.0
2008-10-28 00:15:00,5.97971,5.98087,5.97781,5.97862,82000000.0
2008-10-28 00:20:00,5.97966,5.98082,5.97741,5.97958,60000000.0
2008-10-28 00:25:00,5.979,5.97974,5.97594,5.97661,68000000.0
2008-10-28 00:30:00,5.97617,5.97802,5.97465,5.9765,71000000.0
2008-10-28 00:35:00,5.97577,5.97617,5.97041,5.97195,62000000.0
2008-10-28 00:40:00,5.97336,5.97477,5.96416,5.96899,50000000.0
2008-10-28 00:45:00,5.96944,5.97521,5.96944,5.9749,80000000.0
2008-10-28 00:50:00,5.97412,5.97659,5.97271,5.9748,68000000.0
2008-10-28 00:55:00,5.97419,5.97641,5.97241,5.97502,67000000.0
2008-10-28 01:00:00,5.97528,5.97583,5.97178,5.97305,65000000.0
2008-10-28 01:05:00,5.97313,5.97413,5.96411,5.96568,66000000.0
2008-10-28 01:10:00,5.96467,5.96795,5.96435,5.96733,69000000.0
2008-10-28 01:15:00,5.96707,5.96791,5.96484,5.96626,69000000.0
2008-10-28 01:20:00,5.9674,5.97906,5.96623,5.97866,71000000.0
2008-10-28 01:25:00,5.97776,5.97937,5.97373,5.97832,64000000.0
2008-10-28 01:30:00,5.97861,5.98647,5.9786,5.98414,59000000.0
2008-10-28 01:35:00,5.9837,5.98509,5.97388,5.97679,74000000.0
2008-10-28 01:40:00,5.97716,5.98022,5.97618,5.97921,70000000.0
2008-10-28 01:45:00,5.97829,5.97994,5.97627,5.97906,74000000.0
2008-10-28 01:50:00,5.97689,5.97948,5.97617,5.97809,73000000.0
2008-10-28 01:55:00,5.97735,5.97945,5.9728,5.97336,69000000.0
2008-10-28 02:00:00,5.97283,5.97506,5.96883,5.97086,61000000.0
2008-10-28 02:05:00,5.97188,5.97598,5.96981,5.97059,67000000.0
2008-10-28 02:10:00,5.97322,5.97452,5.96662,5.96701,68000000.0
2008-10-28 02:15:00,5.96725,5.97016,5.96242,5.96439,72000000.0
2008-10-28 02:20:00,5.96555,5.97541,5.96494,5.97422,71000000.0
2008-10-28 02:25:00,5.97547,5.97879,5.96924,5.97794,68000000.0
2008-10-28 02:30:00,5.97624,5.99648,5.97589,5.99165,70000000.0
2008-10-28 02:35:00,5.99247,5.99337,5.98839,5.98922,59000000.0
2008-10-28 02:40:00,5.98991,5.99352,5.98815,5.99194,63000000.0
2008-10-28 02:45:00,5.99052,5.99237,5.9871,5.99089,55000000.0
2008-10-28 02:50:00,5.99064,5.99737,5.98269,5.99737,70000000.0
2008-10-28 02:55:00,5.99882,6.00179,5.99247,6.00025,63000000.0
2008-10-28 03:00:00,6.00199,6.01891,5.99607,6.01891,66000000.0
2008-10-28 03:05:00,6.02202,6.02844,6.01974,6.02163,60000000.0
2008-10-28 03:10:00,6.02283,6.03051,6.02108,6.02747,63000000.0
2008-10-28 03:15:00,6.03058,6.03905,6.02777,6.02865,61000000.0
2008-10-28 03:20:00,6.02817,6.0295,6.0223,6.02385,80000000.0
2008-10-28 03:25:00,6.02308,6.02929,6.02212,6.02607,64000000.0
2008-10-28 03:30:00,6.02525,6.02809,6.02067,6.02761,66000000.0
2008-10-28 03:35:00,6.02822,6.03484,6.02328,6.03378,60000000.0
2008-10-28 03:40:00,6.03374,6.03636,6.02633,6.03012,65000000.0
2008-10-28 03:45:00,6.02972,6.03819,6.02909,6.036,63000000.0
2008-10-28 03:50:00,6.036,6.03796,6.03077,6.03137,62000000.0
2008-10-28 03:55:00,6.02851,6.03254,6.02703,6.02965,70000000.0
2008-10-28 04:00:00,6.02894,6.03064,6.02341,6.02708,76000000.0
2008-10-28 04:05:00,6.02697,6.02875,6.02278,6.02366,67000000.0
2008-10-28 04:10:00,6.02526,6.03538,6.02526,6.03152,76000000.0
2008-10-28 04:15:00,6.03123,6.03123,6.02241,6.02555,80000000.0
2008-10-28 04:20:00,6.0272,6.02762,6.02452,6.02572,62000000.0
2008-10-28 04:25:00,6.02428,6.02561,6.01657,6.0236,72000000.0
2008-10-28 04:30:00,6.0255,6.0255,6.00719,6.01003,64000000.0
2008-10-28 04:35:00,6.00982,6.01318,5.99037,5.99705,66000000.0
2008-10-28 04:40:00,5.99858,6.00117,5.99068,5.99789,65000000.0
2008-10-28 04:45:00,5.99849,6.01038,5.9984,6.00713,66000000.0
2008-10-28 04:50:00,6.00646,6.00818,5.9988,6.0011,60000000.0
2008-10-28 04:55:00,6.00286,6.00473,6.00142,6.0032,68000000.0
2008-10-28 05:00:00,6.00379,6.00578,5.99976,6.00044,64000000.0
2008-10-28 05:05:00,6.00043,6.00526,5.99692,6.00342,70000000.0
2008-10-28 05:10:00,6.00518,6.00518,6.00077,6.00143,68000000.0
2008-10-28 05:15:00,6.0014,6.0022,5.99588,5.99816,63000000.0
2008-10-28 05:20:00,5.99775,6.00242,5.99688,6.00053,56000000.0
2008-10-28 05:25:00,6.00034,6.00498,5.9987,6.00123,60000000.0
2008-10-28 05:30:00,5.9998,6.00226,5.99068,5.99396,63000000.0
2008-10-28 05:35:00,5.99464,5.99708,5.9857,5.98799,69000000.0
2008-10-28 05:40:00,5.98758,5.98948,5.9767,5.97902,69000000.0
2008-10-28 05:45:00,5.98045,5.99514,5.97999,5.99146,64000000.0
2008-10-28 05:50:00,5.99356,6.00091,5.99111,5.9986,67000000.0
2008-10-28 05:55:00,5.99977,6.00128,5.98865,5.99189,79000000.0
2008-10-28 06:00:00,5.99316,5.99606,5.98347,5.98637,72000000.0
2008-10-28 06:05:00,5.98715,5.99437,5.98634,5.99437,62000000.0
2008-10-28 06:10:00,5.99365,5.99477,5.98942,5.99084,62000000.0
2008-10-28 06:15:00,5.99082,5.99515,5.99078,5.99402,65000000.0
2008-10-28 06:20:00,5.99508,6.00256,5.991,5.99883,88000000.0
2008-10-28 06:25:00,5.99859,6.00096,5.99476,5.99489,59000000.0
2008-10-28 06:30:00,5.9951,5.9965,5.9864,5.9864,58000000.0
2008-10-28 06:35:00,5.98527,5.9869,5.97318,5.98026,52000000.0
2008-10-28 06:40:00,5.98074,5.98256,5.97167,5.97285,68000000.0
2008-10-28 06:45:00,5.97189,5.98545,5.97189,5.9829,62000000.0
2008-10-28 06:50:00,5.98517,5.98519,5.97506,5.97739,66000000.0
2008-10-28 06:55:00,5.97578,5.97815,5.97352,5.97519,72000000.0
2008-10-28 07:00:00,5.97669,5.97785,5.97429,5.97571,65000000.0
2008-10-28 07:05:00,5.9758,5.97703,5.96736,5.96975,62000000.0
2008-10-28 07:10:00,5.97098,5.97492,5.96883,5.97492,67000000.0
2008-10-28 07:15:00,5.97325,5.97617,5.97109,5.97427,89000000.0
2008-10-28 07:20:00,5.97284,5.97489,5.97016,5.97324,70000000.0
2008-10-28 07:25:00,5.97249,5.97503,5.972,5.974,59000000.0
2008-10-28 07:30:00,5.97405,5.97506,5.96482,5.96622,63000000.0
2008-10-28 07:35:00,5.9674,5.96856,5.95005,5.95121,65000000.0
2008-10-28 07:40:00,5.95169,5.96069,5.94782,5.95535,64000000.0
2008-10-28 07:45:00,5.95244,5.95244,5.93665,5.93665,66000000.0
2008-10-28 07:50:00,5.93438,5.94284,5.93262,5.9414,65000000.0
2008-10-28 07:55:00,5.93932,5.94332,5.93077,5.9384,67000000.0
2008-10-28 08:00:00,5.93759,5.95639,5.93482,5.95308,68000000.0
2008-10-28 08:05:00,5.95627,5.96736,5.94585,5.94585,71000000.0
2008-10-28 08:10:00,5.94472,5.94717,5.93835,5.94464,70000000.0
2008-10-28 08:15:00,5.94406,5.94456,5.93984,5.941,70000000.0
2008-10-28 08:20:00,5.94165,5.94517,5.93632,5.93667,63000000.0
2008-10-28 08:25:00,5.93893,5.939,5.93397,5.93636,66000000.0
2008-10-28 08:30:00,5.93618,5.93903,5.9254,5.9254,62000000.0
2008-10-28 08:35:00,5.92765,5.93586,5.92058,5.9256,72000000.0
2008-10-28 08:40:00,5.92765,5.92765,5.91554,5.91688,61000000.0
2008-10-28 08:45:00,5.91852,5.9237,5.91619,5.92162,68000000.0
2008-10-28 08:50:00,5.92146,5.92444,5.92013,5.92131,76000000.0
2008-10-28 08:55:00,5.92012,5.92198,5.91929,5.92032,70000000.0
2008-10-28 09:00:00,5.92055,5.93582,5.91769,5.93505,71000000.0
2008-10-28 09:05:00,5.93403,5.9351,5.92456,5.93289,63000000.0
2008-10-28 09:10:00,5.93399,5.93643,5.92854,5.9348,66000000.0
2008-10-28 09:15:00,5.93782,5.94327,5.93303,5.9432,67000000.0
2008-10-28 09:20:00,5.94467,5.95538,5.94413,5.94858,76000000.0
2008-10-28 09:25:00,5.9473,5.94882,5.94325,5.94594,65000000.0
2008-10-28 09:30:00,5.94488,5.95248,5.94467,5.95051,67000000.0
2008-10-28 09:35:00,5.95115,5.95287,5.94328,5.94573,63000000.0
2008-10-28 09:40:00,5.94679,5.95048,5.94365,5.94824,61000000.0
2008-10-28 09:45:00,5.94862,5.95688,5.94833,5.95656,58000000.0
2008-10-28 09:50:00,5.95694,5.96608,5.95654,5.96554,73000000.0
2008-10-28 09:55:00,5.96475,5.97541,5.9644,5.97023,72000000.0
2008-10-28 10:00:00,5.96824,5.97438,5.96401,5.96653,66000000.0
2008-10-28 10:05:00,5.96611,5.96706,5.96022,5.96124,86000000.0
2008-10-28 10:10:00,5.95962,5.96221,5.9514,5.95197,60000000.0
2008-10-28 10:15:00,5.9514,5.95771,5.94909,5.95306,76000000.0
2008-10-28 10:20:00,5.95174,5.95499,5.94839,5.95354,64000000.0
2008-10-28 10:25:00,5.95521,5.95952,5.95264,5.95375,63000000.0
2008-10-28 10:30:00,5.95318,5.96024,5.95245,5.95876,62000000.0
2008-10-28 10:35:00,5.96127,5.96318,5.95946,5.96242,55000000.0
2008-10-28 10:40:00,5.96244,5.96333,5.95637,5.95996,71000000.0
2008-10-28 10:45:00,5.95887,5.96093,5.95843,5.95918,57000000.0
2008-10-28 10:50:00,5.96059,5.96148,5.95778,5.95948,73000000.0
2008-10-28 10:55:00,5.96036,5.96759,5.95728,5.96569,62000000.0
2008-10-28 11:00:00,5.96535,5.96564,5.95807,5.96126,52000000.0
2008-10-28 11:05:00,5.96126,5.96218,5.95415,5.95685,66000000.0
2008-10-28 11:10:00,5.95779,5.95989,5.95647,5.95834,59000000.0
2008-10-28 11:15:00,5.9592,5.95996,5.94804,5.95194,86000000.0
2008-10-28 11:20:00,5.94807,5.95423,5.94677,5.94998,78000000.0
2008-10-28 11:25:00,5.94836,5.95377,5.94828,5.9494,53000000.0
2008-10-28 11:30:00,5.95201,5.95738,5.94852,5.95549,51000000.0
2008-10-28 11:35:00,5.95583,5.96146,5.95521,5.95943,65000000.0
2008-10-28 11:40:00,5.96162,5.96516,5.95977,5.96425,66000000.0
2008-10-28 11:45:00,5.96449,5.96485,5.9578,5.9595,64000000.0
2008-10-28 11:50:00,5.96235,5.96514,5.95894,5.96147,70000000.0
2008-10-28 11:55:00,5.96151,5.96431,5.95728,5.96348,61000000.0
2008-10-28 12:00:00,5.96476,5.96574,5.95933,5.96063,74000000.0
2008-10-28 12:05:00,5.96063,5.9636,5.95952,5.9636,75000000.0
2008-10-28 12:10:00,5.96414,5.96414,5.95952,5.96205,81000000.0
2008-10-28 12:15:00,5.96148,5.96834,5.96148,5.96692,62000000.0
2008-10-28 12:20:00,5.96603,5.96939,5.9639,5.9679,52000000.0
2008-10-28 12:25:00,5.96826,5.96916,5.96618,5.9679,68000000.0
2008-10-28 12:30:00,5.96748,5.97148,5.96688,5.96947,71000000.0
2008-10-28 12:35:00,5.96864,5.96943,5.966,5.96734,59000000.0
2008-10-28 12:40:00,5.96821,5.97033,5.96573,5.96822,68000000.0
2008-10-28 12:45:00,5.96704,5.97026,5.96335,5.96828,61000000.0
2008-10-28 12:50:00,5.9681,5.96877,5.96327,5.9646,68000000.0
2008-10-28 12:55:00,5.96355,5.96443,5.95652,5.95751,76000000.0
2008-10-28 13:00:00,5.95699,5.96022,5.95448,5.95724,71000000.0
2008-10-28 13:05:00,5.95786,5.9618,5.95584,5.96015,60000000.0
2008-10-28 13:10:00,5.96193,5.96347,5.95892,5.96046,56000000.0
2008-10-28 13:15:00,5.96173,5.96244,5.9572,5.95808,77000000.0
2008-10-28 13:20:00,5.9572,5.95981,5.94676,5.94676,63000000.0
2008-10-28 13:25:00,5.94661,5.95038,5.94359,5.94932,60000000.0
2008-10-28 13:30:00,5.95003,5.95064,5.94407,5.9453,65000000.0
2008-10-28 13:35:00,5.9446,5.94485,5.93629,5.93774,52000000.0
2008-10-28 13:40:00,5.937,5.93835,5.93167,5.9338,76000000.0
2008-10-28 13:45:00,5.93195,5.93479,5.93033,5.93442,56000000.0
2008-10-28 13:50:00,5.93426,5.93548,5.92649,5.92985,60000000.0
2008-10-28 13:55:00,5.93035,5.93242,5.92778,5.92908,72000000.0
2008-10-28 14:00:00,5.92787,5.93253,5.92636,5.93253,59000000.0
2008-10-28 14:05:00,5.93247,5.93515,5.93177,5.9339,58000000.0
2008-10-28 14:10:00,5.93288,5.93337,5.92078,5.925,64000000.0
2008-10-28 14:15:00,5.92467,5.92691,5.92263,5.926,55000000.0
2008-10-28 14:20:00,5.92532,5.93584,5.92421,5.93384,65000000.0
2008-10-28 14:25:00,5.93439,5.94103,5.93439,5.94053,55000000.0
2008-10-28 14:30:00,5.94086,5.94664,5.9399,5.94483,62000000.0
2008-10-28 14:35:00,5.94464,5.95135,5.94271,5.9476,78000000.0
2008-10-28 14:40:00,5.94688,5.94962,5.94254,5.94514,63000000.0
2008-10-28 14:45:00,5.94621,5.94661,5.93961,5.94045,79000000.0
2008-10-28 14:50:00,5.93998,5.94298,5.93613,5.93998,77000000.0
2008-10-28 14:55:00,5.94145,5.94163,5.93429,5.93648,81000000.0
2008-10-28 15:00:00,5.93627,5.94016,5.9344,5.93941,62000000.0
2008-10-28 15:05:00,5.93984,5.94963,5.93786,5.94768,66000000.0
2008-10-28 15:10:00,5.94872,5.95101,5.94377,5.94498,65000000.0
2008-10-28 15:15:00,5.94513,5.95048,5.94439,5.94988,70000000.0
2008-10-28 15:20:00,5.9497,5.9497,5.93961,5.94117,64000000.0
2008-10-28 15:25:00,5.94097,5.94097,5.9309,5.93325,61000000.0
2008-10-28 15:30:00,5.93353,5.93929,5.92654,5.93269,57000000.0
2008-10-28 15:35:00,5.93273,5.94113,5.93273,5.93863,70000000.0
2008-10-28 15:40:00,5.93923,5.93923,5.93321,5.93524,56000000.0
2008-10-28 15:45:00,5.93654,5.93688,5.93074,5.93417,63000000.0
2008-10-28 15:50:00,5.93433,5.93673,5.93096,5.9327,61000000.0
2008-10-28 15:55:00,5.93159,5.93214,5.92743,5.93099,63000000.0
2008-10-28 16:00:00,5.93291,5.94289,5.93101,5.9421,52000000.0
2008-10-28 16:05:00,5.94166,5.94386,5.93565,5.939,68000000.0
2008-10-28 16:10:00,5.93983,5.94262,5.93589,5.93864,62000000.0
2008-10-28 16:15:00,5.93953,5.96177,5.93873,5.95362,64000000.0
2008-10-28 16:20:00,5.95492,5.96261,5.9535,5.95888,60000000.0
2008-10-28 16:25:00,5.95749,5.96107,5.94469,5.95969,74000000.0
2008-10-28 16:30:00,5.96019,5.96043,5.95249,5.9547,64000000.0
2008-10-28 16:35:00,5.95274,5.96232,5.94912,5.96204,76000000.0
2008-10-28 16:40:00,5.9611,5.96832,5.94912,5.96787,63000000.0
2008-10-28 16:45:00,5.96896,5.97656,5.9664,5.96947,67000000.0
2008-10-28 16:50:00,5.96892,5.97712,5.96315,5.97599,71000000.0
2008-10-28 16:55:00,5.97489,5.97888,5.96764,5.97561,61000000.0
2008-10-28 17:00:00,5.97621,5.97768,5.96849,5.96896,49000000.0
2008-10-28 17:05:00,5.96946,5.97221,5.96557,5.97063,72000000.0
2008-10-28 17:10:00,5.9692,5.97082,5.96235,5.9634,55000000.0
2008-10-28 17:15:00,5.96334,5.96653,5.96084,5.96427,62000000.0
2008-10-28 17:20:00,5.96537,5.96718,5.96143,5.96607,72000000.0
2008-10-28 17:25:00,5.96753,5.96853,5.96451,5.96569,57000000.0
2008-10-28 17:30:00,5.96329,5.96365,5.95816,5.95816,60000000.0
2008-10-28 17:35:00,5.95935,5.95935,5.95434,5.95702,60000000.0
2008-10-28 17:40:00,5.95738,5.96135,5.95471,5.95885,74000000.0
2008-10-28 17:45:00,5.95874,5.96614,5.95692,5.96608,70000000.0
2008-10-28 17:50:00,5.96752,5.96809,5.96484,5.96655,50000000.0
2008-10-28 17:55:00,5.96736,5.97014,5.96505,5.96778,75000000.0
2008-10-28 18:00:00,5.96675,5.96906,5.96147,5.96209,68000000.0
2008-10-28 18:05:00,5.96193,5.96375,5.95586,5.95747,74000000.0
2008-10-28 18:10:00,5.95702,5.95702,5.94919,5.95275,76000000.0
2008-10-28 18:15:00,5.95349,5.95539,5.94708,5.94894,74000000.0
2008-10-28 18:20:00,5.95043,5.95556,5.95043,5.95429,85000000.0
2008-10-28 18:25:00,5.95383,5.96336,5.95324,5.96278,69000000.0
2008-10-28 18:30:00,5.96264,5.9638,5.95752,5.95832,68000000.0
2008-10-28 18:35:00,5.95752,5.95974,5.9574,5.9574,74000000.0
2008-10-28 18:40:00,5.95832,5.95918,5.95476,5.95551,72000000.0
2008-10-28 18:45:00,5.95733,5.95846,5.95537,5.95624,67000000.0
2008-10-28 18:50:00,5.9552,5.96778,5.95281,5.96778,66000000.0
2008-10-28 18:55:00,5.96715,5.9708,5.96632,5.96915,62000000.0
2008-10-28 19:00:00,5.97066,5.9759,5.96858,5.97142,70000000.0
2008-10-28 19:05:00,5.96913,5.97298,5.9682,5.97108,81000000.0
2008-10-28 19:10:00,5.97083,5.97086,5.96086,5.96274,76000000.0
2008-10-28 19:15:00,5.96099,5.96545,5.95954,5.96436,58000000.0
2008-10-28 19:20:00,5.96439,5.96837,5.9596,5.96136,56000000.0
2008-10-28 19:25:00,5.96086,5.96141,5.95648,5.95764,62000000.0
2008-10-28 19:30:00,5.95958,5.96196,5.95819,5.96186,56000000.0
2008-10-28 19:35:00,5.96091,5.96564,5.95945,5.96464,64000000.0
2008-10-28 19:40:00,5.9656,5.97538,5.96513,5.97431,59000000.0
2008-10-28 19:45:00,5.9743,5.9743,5.9696,5.97192,58000000.0
2008-10-28 19:50:00,5.97076,5.97356,5.96853,5.96959,73000000.0
2008-10-28 19:55:00,5.97077,5.97096,5.96424,5.96938,65000000.0
2008-10-28 20:00:00,5.9692,5.9692,5.96492,5.9671,62000000.0
2008-10-28 20:05:00,5.96437,5.96571,5.95797,5.95896,67000000.0
2008-10-28 20:10:00,5.95775,5.95848,5.95295,5.95429,59000000.0
2008-10-28 20:15:00,5.9546,5.95497,5.9436,5.94502,55000000.0
2008-10-28 20:20:00,5.94663,5.94663,5.93424,5.93582,63000000.0
2008-10-28 20:25:00,5.93655,5.93837,5.93025,5.93484,61000000.0
2008-10-28 20:30:00,5.93693,5.93693,5.92172,5.92609,78000000.0
2008-10-28 20:35:00,5.92598,5.9304,5.92449,5.92918,76000000.0
2008-10-28 20:40:00,5.92918,5.93067,5.92301,5.92511,80000000.0
2008-10-28 20:45:00,5.92302,5.92443,5.91797,5.9195,82000000.0
2008-10-28 20:50:00,5.91798,5.91819,5.89644,5.9009,59000000.0
2008-10-28 20:55:00,5.90331,5.90772,5.90083,5.90714,58000000.0
2008-10-28 21:00:00,5.90746,5.91568,5.90684,5.91147,64000000.0
2008-10-28 21:05:00,5.91011,5.91189,5.90195,5.90341,56000000.0
2008-10-28 21:10:00,5.90383,5.90787,5.898,5.90204,69000000.0
2008-10-28 21:15:00,5.90239,5.9045,5.89225,5.8943,71000000.0
2008-10-28 21:20:00,5.89059,5.89081,5.87469,5.87916,72000000.0
2008-10-28 21:25:00,5.88016,5.88733,5.87472,5.87822,58000000.0
2008-10-28 21:30:00,5.87925,5.88426,5.87653,5.88198,71000000.0
2008-10-28 21:35:00,5.88163,5.88753,5.87427,5.88745,68000000.0
2008-10-28 21:40:00,5.88776,5.88888,5.87911,5.88088,69000000.0
2008-10-28 21:45:00,5.87927,5.88787,5.87862,5.88331,73000000.0
2008-10-28 21:50:00,5.88481,5.88734,5.88243,5.88259,81000000.0
2008-10-28 21:55:00,5.88238,5.88322,5.86155,5.86218,77000000.0
2008-10-28 22:00:00,5.85989,5.86045,5.85327,5.85889,70000000.0
2008-10-28 22:05:00,5.85996,5.86186,5.85722,5.85785,62000000.0
2008-10-28 22:10:00,5.85679,5.86059,5.85522,5.85871,77000000.0
2008-10-28 22:15:00,5.85737,5.85811,5.8553,5.85694,61000000.0
2008-10-28 22:20:00,5.8567,5.85714,5.84769,5.85143,78000000.0
2008-10-28 22:25:00,5.85323,5.85489,5.84938,5.8536,76000000.0
2008-10-28 22:30:00,5.85385,5.856,5.85087,5.85538,66000000.0
2008-10-28 22:35:00,5.85523,5.8568,5.84569,5.84733,79000000.0
2008-10-28 22:40:00,5.84755,5.85026,5.84344,5.84483,67000000.0
2008-10-28 22:45:00,5.84459,5.86294,5.84459,5.86294,59000000.0
2008-10-28 22:50:00,5.86227,5.86944,5.86122,5.86529,72000000.0
2008-10-28 22:55:00,5.86586,5.87178,5.86428,5.87093,62000000.0
2008-10-28 23:00:00,5.87195,5.87572,5.86794,5.8701,65000000.0
2008-10-28 23:05:00,5.87012,5.87034,5.86021,5.86433,71000000.0
2008-10-28 23:10:00,5.86292,5.86315,5.84781,5.85231,63000000.0
2008-10-28 23:15:00,5.85436,5.85894,5.85215,5.85306,54000000.0
2008-10-28 23:20:00,5.8532,5.85848,5.85308,5.85611,64000000.0
2008-10-28 23:25:00,5.85657,5.85971,5.85392,5.85648,66000000.0
2008-10-28 23:30:00,5.85594,5.85838,5.85545,5.8557,53000000.0
2008-10-28 23:35:00,5.85493,5.8559,5.84684,5.84684,62000000.0
2008-10-28 23:40:00,5.84561,5.84816,5.83613,5.83613,57000000.0
2008-10-28 23:45:00,5.83684,5.83882,5.82881,5.83272,77000000.0
2008-10-28 23:50:00,5.83127,5.83771,5.82951,5.83027,66000000.0
2008-10-28 23:55:00,5.83255,5.8361,5.82204,5.82567,70000000.0
2008-10-29 00:00:00,5.82774,5.83804,5.82641,5.83624,63000000.0
2008-10-29 00:05:00,5.83582,5.83806,5.83416,5.83673,74000000.0
2008-10-29 00:10:00,5.83713,5.8379,5.83485,5.83592,53000000.0
2008-10-29 00:15:00,5.83613,5.83812,5.83418,5.83629,82000000.0
2008-10-29 00:20:00,5.8362,5.83819,5.83088,5.83819,60000000.0
2008-10-29 00:25:00,5.84094,5.84592,5.83758,5.84094,68000000.0
2008-10-29 00:30:00,5.84016,5.84032,5.83201,5.83618,71000000.0
2008-10-29 00:35:00,5.83619,5.83822,5.83418,5.83418,62000000.0
2008-10-29 00:40:00,5.83503,5.83503,5.82632,5.82759,50000000.0
2008-10-29 00:45:00,5.82701,5.82701,5.82279,5.82305,80000000.0
2008-10-29 00:50:00,5.82306,5.82494,5.81726,5.81778,68000000.0
2008-10-29 00:55:00,5.81459,5.81577,5.80319,5.80932,67000000.0
2008-10-29 01:00:00,5.80902,5.81203,5.80312,5.80312,65000000.0
2008-10-29 01:05:00,5.80339,5.80747,5.8,5.80512,66000000.0
2008-10-29 01:10:00,5.80501,5.80808,5.7964,5.80568,69000000.0
2008-10-29 01:15:00,5.80592,5.81458,5.80484,5.81333,69000000.0
2008-10-29 01:20:00,5.81295,5.81341,5.80968,5.81116,71000000.0
2008-10-29 01:25:00,5.81024,5.81443,5.80695,5.81443,64000000.0
2008-10-29 01:30:00,5.8141,5.81544,5.81315,5.81473,59000000.0
2008-10-29 01:35:00,5.81485,5.81599,5.81405,5.81563,74000000.0
2008-10-29 01:40:00,5.81485,5.81537,5.81124,5.81243,70000000.0
2008-10-29 01:45:00,5.81337,5.81414,5.80758,5.80976,74000000.0
2008-10-29 01:50:00,5.80981,5.81233,5.80452,5.8058,73000000.0
2008-10-29 01:55:00,5.80459,5.81365,5.80459,5.81273,69000000.0
2008-10-29 02:00:00,5.81314,5.81439,5.80925,5.81247,61000000.0
2008-10-29 02:05:00,5.81324,5.81539,5.81237,5.81362,67000000.0
2008-10-29 02:10:00,5.81356,5.82307,5.81351,5.82223,68000000.0
2008-10-29 02:15:00,5.82172,5.8327,5.82172,5.82933,72000000.0
2008-10-29 02:20:00,5.82769,5.83265,5.822,5.83,71000000.0
2008-10-29 02:25:00,5.82913,5.834,5.82795,5.82907,68000000.0
2008-10-29 02:30:00,5.82859,5.83014,5.82308,5.82957,70000000.0
2008-10-29 02:35:00,5.83047,5.83334,5.82917,5.83032,59000000.0
2008-10-29 02:40:00,5.8314,5.83195,5.81737,5.81975,63000000.0
2008-10-29 02:45:00,5.82086,5.83116,5.81928,5.82702,55000000.0
2008-10-29 02:50:00,5.82674,5.84008,5.82464,5.83837,70000000.0
2008-10-29 02:55:00,5.83918,5.84729,5.83675,5.84298,63000000.0
2008-10-29 03:00:00,5.8414,5.84328,5.83343,5.83924,66000000.0
2008-10-29 03:05:00,5.83929,5.85318,5.83894,5.84468,60000000.0
2008-10-29 03:10:00,5.84575,5.84875,5.84191,5.84532,63000000.0
2008-10-29 03:15:00,5.84409,5.84731,5.84252,5.84305,61000000.0
2008-10-29 03:20:00,5.84291,5.85156,5.84123,5.8501,80000000.0
2008-10-29 03:25:00,5.84982,5.85374,5.84602,5.85153,64000000.0
2008-10-29 03:30:00,5.85188,5.85643,5.84569,5.84867,66000000.0
2008-10-29 03:35:00,5.84865,5.85184,5.84673,5.84673,60000000.0
2008-10-29 03:40:00,5.85048,5.85857,5.84892,5.85748,65000000.0
2008-10-29 03:45:00,5.85795,5.85795,5.85122,5.85306,63000000.0
2008-10-29 03:50:00,5.85155,5.85266,5.84615,5.8483,62000000.0
2008-10-29 03:55:00,5.84908,5.85446,5.84908,5.85272,70000000.0
2008-10-29 04:00:00,5.85372,5.85697,5.85299,5.85457,76000000.0
2008-10-29 04:05:00,5.85405,5.85432,5.84687,5.84856,67000000.0
2008-10-29 04:10:00,5.84873,5.85017,5.84601,5.84687,76000000.0
2008-10-29 04:15:00,5.84618,5.84665,5.84191,5.84395,80000000.0
2008-10-29 04:20:00,5.84343,5.84575,5.83736,5.84575,62000000.0
2008-10-29 04:25:00,5.84573,5.85073,5.84573,5.84813,72000000.0
2008-10-29 04:30:00,5.84678,5.85029,5.84413,5.84817,64000000.0
2008-10-29 04:35:00,5.84928,5.84967,5.84708,5.84824,66000000.0
2008-10-29 04:40:00,5.84819,5.8509,5.84716,5.84797,65000000.0
2008-10-29 04:45:00,5.84865,5.84972,5.84543,5.84543,66000000.0
2008-10-29 04:50:00,5.84707,5.85012,5.84644,5.84977,60000000.0
2008-10-29 04:55:00,5.84862,5.85575,5.84839,5.85438,68000000.0
2008-10-29 05:00:00,5.85257,5.85582,5.85031,5.85582,64000000.0
2008-10-29 05:05:00,5.85464,5.86488,5.85436,5.86159,70000000.0
2008-10-29 05:10:00,5.85908,5.86025,5.85383,5.85424,68000000.0
2008-10-29 05:15:00,5.85337,5.85543,5.85101,5.85403,63000000.0
2008-10-29 05:20:00,5.85273,5.85391,5.847,5.8506,56000000.0
2008-10-29 05:25:00,5.85218,5.85518,5.85144,5.85385,60000000.0
2008-10-29 05:30:00,5.85356,5.86183,5.85194,5.8579,63000000.0
2008-10-29 05:35:00,5.8577,5.85983,5.85174,5.85389,69000000.0
2008-10-29 05:40:00,5.8508,5.85662,5.8508,5.85575,69000000.0
2008-10-29 05:45:00,5.85642,5.86047,5.85251,5.85563,64000000.0
2008-10-29 05:50:00,5.85515,5.85594,5.84963,5.84963,67000000.0
2008-10-29 05:55:00,5.85118,5.85705,5.85118,5.85532,79000000.0
2008-10-29 06:00:00,5.85614,5.86102,5.8555,5.86004,72000000.0
2008-10-29 06:05:00,5.86021,5.86989,5.85918,5.86707,62000000.0
2008-10-29 06:10:00,5.86686,5.87391,5.8657,5.87319,62000000.0
2008-10-29 06:15:00,5.87424,5.87514,5.86974,5.87312,65000000.0
2008-10-29 06:20:00,5.87378,5.876,5.86988,5.87461,88000000.0
2008-10-29 06:25:00,5.87477,5.87612,5.86953,5.87053,59000000.0
2008-10-29 06:30:00,5.87046,5.87396,5.86789,5.87001,58000000.0
2008-10-29 06:35:00,5.8719,5.87495,5.87052,5.87207,52000000.0
2008-10-29 06:40:00,5.87324,5.87876,5.87251,5.87727,68000000.0
2008-10-29 06:45:00,5.87748,5.87791,5.87299,5.87479,62000000.0
2008-10-29 06:50:00,5.87602,5.87778,5.87537,5.87639,66000000.0
2008-10-29 06:55:00,5.87619,5.8784,5.87277,5.87401,72000000.0
2008-10-29 07:00:00,5.87459,5.88604,5.87364,5.88444,65000000.0
2008-10-29 07:05:00,5.88421,5.88516,5.87722,5.87964,62000000.0
2008-10-29 07:10:00,5.87933,5.88237,5.87785,5.88192,67000000.0
2008-10-29 07:15:00,5.88293,5.89302,5.88212,5.89255,89000000.0
2008-10-29 07:20:00,5.89139,5.89312,5.88858,5.89121,70000000.0
2008-10-29 07:25:00,5.89026,5.89654,5.88797,5.89235,59000000.0
2008-10-29 07:30:00,5.89189,5.89383,5.8866,5.88963,63000000.0
2008-10-29 07:35:00,5.88845,5.89245,5.8871,5.89024,65000000.0
2008-10-29 07:40:00,5.88807,5.88926,5.88267,5.88267,64000000.0
2008-10-29 07:45:00,5.88228,5.88318,5.84903,5.86005,66000000.0
2008-10-29 07:50:00,5.85863,5.86503,5.85308,5.86061,65000000.0
2008-10-29 07:55:00,5.86183,5.86329,5.85157,5.85157,67000000.0
2008-10-29 08:00:00,5.85111,5.86456,5.84904,5.85265,68000000.0
2008-10-29 08:05:00,5.85163,5.85194,5.8439,5.84554,71000000.0
2008-10-29 08:10:00,5.84555,5.85189,5.84475,5.84953,70000000.0
2008-10-29 08:15:00,5.84942,5.85118,5.84316,5.84637,70000000.0
2008-10-29 08:20:00,5.84815,5.85445,5.84748,5.84961,63000000.0
2008-10-29 08:25:00,5.84888,5.84998,5.84485,5.84831,66000000.0
2008-10-29 08:30:00,5.84828,5.85335,5.8452,5.85263,62000000.0
2008-10-29 08:35:00,5.85194,5.85202,5.84351,5.84538,72000000.0
2008-10-29 08:40:00,5.8454,5.84577,5.83151,5.83205,61000000.0
2008-10-29 08:45:00,5.8325,5.83289,5.82504,5.82629,68000000.0
2008-10-29 08:50:00,5.82372,5.826,5.81953,5.82373,76000000.0
2008-10-29 08:55:00,5.82329,5.83753,5.82232,5.83705,70000000.0
2008-10-29 09:00:00,5.83912,5.84451,5.83784,5.84252,71000000.0
2008-10-29 09:05:00,5.84409,5.85344,5.84154,5.8524,63000000.0
2008-10-29 09:10:00,5.85128,5.85599,5.84917,5.85088,66000000.0
2008-10-29 09:15:00,5.85044,5.85385,5.84855,5.85379,67000000.0
2008-10-29 09:20:00,5.85627,5.85698,5.8533,5.85553,76000000.0
2008-10-29 09:25:00,5.85496,5.86743,5.85224,5.86743,65000000.0
2008-10-29 09:30:00,5.86833,5.86886,5.86037,5.86469,67000000.0
2008-10-29 09:35:00,5.86354,5.86635,5.85928,5.86127,63000000.0
2008-10-29 09:40:00,5.86313,5.86357,5.85785,5.8592,61000000.0
2008-10-29 09:45:00,5.85855,5.86097,5.85648,5.85778,58000000.0
2008-10-29 09:50:00,5.85754,5.86155,5.857,5.85811,73000000.0
2008-10-29 09:55:00,5.85743,5.86626,5.85703,5.86559,72000000.0
2008-10-29 10:00:00,5.86673,5.87299,5.86385,5.86904,66000000.0
2008-10-29 10:05:00,5.86831,5.8693,5.86363,5.86426,86000000.0
2008-10-29 10:10:00,5.86414,5.8649,5.85705,5.86006,60000000.0
2008-10-29 10:15:00,5.85725,5.86368,5.85722,5.86069,76000000.0
2008-10-29 10:20:00,5.86237,5.86863,5.86146,5.86561,64000000.0
2008-10-29 10:25:00,5.86405,5.867,5.86024,5.86033,63000000.0
2008-10-29 10:30:00,5.85942,5.86165,5.84889,5.85442,62000000.0
2008-10-29 10:35:00,5.85442,5.85463,5.84771,5.84846,55000000.0
2008-10-29 10:40:00,5.84638,5.8479,5.84196,5.84764,71000000.0
2008-10-29 10:45:00,5.84583,5.84761,5.83601,5.83609,57000000.0
2008-10-29 10:50:00,5.83458,5.8349,5.83088,5.83275,73000000.0
2008-10-29 10:55:00,5.83205,5.83278,5.82655,5.82655,62000000.0
2008-10-29 11:00:00,5.82756,5.8297,5.82537,5.82933,52000000.0
2008-10-29 11:05:00,5.82911,5.83277,5.82813,5.83086,66000000.0
2008-10-29 11:10:00,5.83097,5.83646,5.83056,5.83586,59000000.0
2008-10-29 11:15:00,5.83622,5.83781,5.8343,5.83781,86000000.0
2008-10-29 11:20:00,5.8375,5.83796,5.83204,5.83468,78000000.0
2008-10-29 11:25:00,5.83609,5.84246,5.83433,5.84077,53000000.0
2008-10-29 11:30:00,5.84102,5.8422,5.83969,5.84162,51000000.0
2008-10-29 11:35:00,5.84006,5.84514,5.8387,5.84277,65000000.0
2008-10-29 11:40:00,5.84438,5.84673,5.83726,5.83791,66000000.0
2008-10-29 11:45:00,5.83687,5.84412,5.83596,5.84276,64000000.0
2008-10-29 11:50:00,5.842,5.8428,5.83504,5.83865,70000000.0
2008-10-29 11:55:00,5.83984,5.83984,5.83404,5.8352,61000000.0
2008-10-29 12:00:00,5.83693,5.83905,5.83485,5.83707,74000000.0
2008-10-29 12:05:00,5.83835,5.83862,5.83545,5.83615,75000000.0
2008-10-29 12:10:00,5.83548,5.836,5.82227,5.82598,81000000.0
2008-10-29 12:15:00,5.82586,5.82774,5.82266,5.82429,62000000.0
2008-10-29 12:20:00,5.82402,5.82573,5.82107,5.82176,52000000.0
2008-10-29 12:25:00,5.82215,5.82417,5.81838,5.82167,68000000.0
2008-10-29 12:30:00,5.82143,5.82418,5.81988,5.82122,71000000.0
2008-10-29 12:35:00,5.82126,5.8214,5.81283,5.81283,59000000.0
2008-10-29 12:40:00,5.81301,5.81301,5.80645,5.80944,68000000.0
2008-10-29 12:45:00,5.80795,5.80795,5.80045,5.80196,61000000.0
2008-10-29 12:50:00,5.80174,5.80339,5.79679,5.80254,68000000.0
2008-10-29 12:55:00,5.80188,5.80372,5.79292,5.79421,76000000.0
2008-10-29 13:00:00,5.79645,5.8082,5.79569,5.80572,71000000.0
2008-10-29 13:05:00,5.8055,5.81097,5.80531,5.80996,60000000.0
2008-10-29 13:10:00,5.80926,5.80952,5.80324,5.80896,56000000.0
2008-10-29 13:15:00,5.80999,5.81918,5.80789,5.81834,77000000.0
2008-10-29 13:20:00,5.81972,5.81984,5.81405,5.81527,63000000.0
2008-10-29 13:25:00,5.81503,5.81881,5.81024,5.81791,60000000.0
2008-10-29 13:30:00,5.81888,5.82548,5.81611,5.81812,65000000.0
2008-10-29 13:35:00,5.81785,5.82082,5.81677,5.81873,52000000.0
2008-10-29 13:40:00,5.81581,5.81582,5.81073,5.81374,76000000.0
2008-10-29 13:45:00,5.81276,5.81335,5.80694,5.80895,56000000.0
2008-10-29 13:50:00,5.809,5.81259,5.80344,5.8119,60000000.0
2008-10-29 13:55:00,5.81273,5.8275,5.81093,5.8275,72000000.0
2008-10-29 14:00:00,5.82675,5.82675,5.81821,5.82398,59000000.0
2008-10-29 14:05:00,5.82303,5.8265,5.81559,5.81661,58000000.0
2008-10-29 14:10:00,5.81574,5.82187,5.81427,5.82041,64000000.0
2008-10-29 14:15:00,5.82048,5.82134,5.81699,5.81863,55000000.0
2008-10-29 14:20:00,5.81914,5.82577,5.81719,5.82577,65000000.0
2008-10-29 14:25:00,5.82621,5.83033,5.82469,5.82803,55000000.0
2008-10-29 14:30:00,5.82746,5.83499,5.82398,5.83401,62000000.0
2008-10-29 14:35:00,5.83588,5.84041,5.83456,5.83643,78000000.0
2008-10-29 14:40:00,5.83466,5.84368,5.83255,5.84104,63000000.0
2008-10-29 14:45:00,5.83955,5.84113,5.83506,5.83773,79000000.0
2008-10-29 14:50:00,5.8368,5.83824,5.82676,5.8269,77000000.0
2008-10-29 14:55:00,5.82682,5.83123,5.82557,5.83002,81000000.0
2008-10-29 15:00:00,5.83133,5.83818,5.8309,5.83453,62000000.0
2008-10-29 15:05:00,5.83367,5.83436,5.82922,5.83174,66000000.0
2008-10-29 15:10:00,5.83159,5.83198,5.82761,5.82788,65000000.0
2008-10-29 15:15:00,5.82741,5.83047,5.827,5.82879,70000000.0
2008-10-29 15:20:00,5.82808,5.82854,5.81526,5.82141,64000000.0
2008-10-29 15:25:00,5.82009,5.82154,5.80996,5.81772,61000000.0
2008-10-29 15:30:00,5.81754,5.82255,5.81708,5.82091,57000000.0
2008-10-29 15:35:00,5.82107,5.82414,5.81911,5.82061,70000000.0
2008-10-29 15:40:00,5.82056,5.82056,5.80771,5.80805,56000000.0
2008-10-29 15:45:00,5.80572,5.80814,5.80147,5.80147,63000000.0
2008-10-29 15:50:00,5.80092,5.80465,5.79809,5.8015,61000000.0
2008-10-29 15:55:00,5.80037,5.80252,5.79616,5.79821,63000000.0
2008-10-29 16:00:00,5.79864,5.7994,5.77762,5.77762,52000000.0
2008-10-29 16:05:00,5.77422,5.77935,5.7631,5.76674,68000000.0
2008-10-29 16:10:00,5.7663,5.77673,5.76571,5.77151,62000000.0
2008-10-29 16:15:00,5.7708,5.7708,5.75526,5.75691,64000000.0
2008-10-29 16:20:00,5.75612,5.76003,5.74294,5.74516,60000000.0
2008-10-29 16:25:00,5.74544,5.74634,5.7342,5.74244,74000000.0
2008-10-29 16:30:00,5.74244,5.74555,5.74036,5.74304,64000000.0
2008-10-29 16:35:00,5.74424,5.74731,5.73971,5.74554,76000000.0
2008-10-29 16:40:00,5.74327,5.7454,5.7313,5.73439,63000000.0
2008-10-29 16:45:00,5.73459,5.73624,5.7271,5.73342,67000000.0
2008-10-29 16:50:00,5.73526,5.7467,5.73435,5.7429,71000000.0
2008-10-29 16:55:00,5.74307,5.74963,5.74209,5.74855,61000000.0
2008-10-29 17:00:00,5.74581,5.75092,5.7456,5.74978,49000000.0
2008-10-29 17:05:00,5.74881,5.7523,5.74617,5.75219,72000000.0
2008-10-29 17:10:00,5.75334,5.7597,5.75209,5.75624,55000000.0
2008-10-29 17:15:00,5.75793,5.76555,5.75694,5.76358,62000000.0
2008-10-29 17:20:00,5.76061,5.76225,5.75349,5.75381,72000000.0
2008-10-29 17:25:00,5.7547,5.75938,5.75414,5.75699,57000000.0
2008-10-29 17:30:00,5.75821,5.75863,5.75425,5.75641,60000000.0
2008-10-29 17:35:00,5.75444,5.75886,5.75099,5.75688,60000000.0
2008-10-29 17:40:00,5.75616,5.76087,5.75346,5.75981,74000000.0
2008-10-29 17:45:00,5.76065,5.76436,5.76022,5.7639,70000000.0
2008-10-29 17:50:00,5.7666,5.77777,5.76408,5.77776,50000000.0
2008-10-29 17:55:00,5.77995,5.7916,5.77741,5.7902,75000000.0
2008-10-29 18:00:00,5.79122,5.79331,5.78208,5.79331,68000000.0
2008-10-29 18:05:00,5.79516,5.80303,5.79479,5.79608,74000000.0
2008-10-29 18:10:00,5.79592,5.79756,5.78689,5.78981,76000000.0
2008-10-29 18:15:00,5.79004,5.7938,5.78631,5.78677,74000000.0
2008-10-29 18:20:00,5.78656,5.78682,5.77739,5.77799,85000000.0
2008-10-29 18:25:00,5.77869,5.77869,5.77433,5.77544,69000000.0
2008-10-29 18:30:00,5.77325,5.77409,5.75761,5.7601,68000000.0
2008-10-29 18:35:00,5.76025,5.76124,5.74499,5.75062,74000000.0
2008-10-29 18:40:00,5.75391,5.76764,5.75391,5.76303,72000000.0
2008-10-29 18:45:00,5.76165,5.7639,5.7536,5.75395,67000000.0
2008-10-29 18:50:00,5.75404,5.76202,5.75136,5.76202,66000000.0
2008-10-29 18:55:00,5.76136,5.77207,5.75948,5.77185,62000000.0
2008-10-29 19:00:00,5.77276,5.77856,5.77081,5.77853,70000000.0
2008-10-29 19:05:00,5.7787,5.78672,5.77861,5.7838,81000000.0
2008-10-29 19:10:00,5.78082,5.7846,5.77728,5.78192,76000000.0
2008-10-29 19:15:00,5.78235,5.78235,5.77002,5.77322,58000000.0
2008-10-29 19:20:00,5.77345,5.77956,5.77345,5.77853,56000000.0
2008-10-29 19:25:00,5.77716,5.78199,5.77582,5.78167,62000000.0
2008-10-29 19:30:00,5.78176,5.78303,5.77547,5.77672,56000000.0
2008-10-29 19:35:00,5.7774,5.77907,5.77305,5.77527,64000000.0
2008-10-29 19:40:00,5.77608,5.77691,5.76919,5.77409,59000000.0
2008-10-29 19:45:00,5.77532,5.77665,5.77063,5.7714,58000000.0
2008-10-29 19:50:00,5.77242,5.77548,5.77139,5.7741,73000000.0
2008-10-29 19:55:00,5.77439,5.77547,5.7676,5.76971,65000000.0
2008-10-29 20:00:00,5.76909,5.77004,5.75422,5.75541,62000000.0
2008-10-29 20:05:00,5.75557,5.75722,5.74772,5.75073,67000000.0
2008-10-29 20:10:00,5.75008,5.75096,5.743,5.74596,59000000.0
2008-10-29 20:15:00,5.7465,5.76675,5.7465,5.7615,55000000.0
2008-10-29 20:20:00,5.76157,5.78163,5.75902,5.77383,63000000.0
2008-10-29 20:25:00,5.77196,5.78979,5.77196,5.78188,61000000.0
2008-10-29 20:30:00,5.78296,5.80135,5.78171,5.80036,78000000.0
2008-10-29 20:35:00,5.79932,5.79932,5.78484,5.78514,76000000.0
2008-10-29 20:40:00,5.78406,5.78582,5.76781,5.77746,80000000.0
2008-10-29 20:45:00,5.77905,5.78561,5.77332,5.77917,82000000.0
2008-10-29 20:50:00,5.78043,5.7929,5.78043,5.7929,59000000.0
2008-10-29 20:55:00,5.79426,5.7995,5.78484,5.78918,58000000.0
2008-10-29 21:00:00,5.78978,5.80374,5.788,5.79651,64000000.0
2008-10-29 21:05:00,5.79664,5.79684,5.78937,5.79367,56000000.0
2008-10-29 21:10:00,5.79366,5.80045,5.78483,5.78483,69000000.0
2008-10-29 21:15:00,5.78357,5.78357,5.75539,5.75583,71000000.0
2008-10-29 21:20:00,5.75539,5.76034,5.74816,5.75932,72000000.0
2008-10-29 21:25:00,5.75843,5.76102,5.75489,5.75765,58000000.0
2008-10-29 21:30:00,5.75719,5.75781,5.74663,5.75011,71000000.0
2008-10-29 21:35:00,5.74953,5.75004,5.73462,5.73744,68000000.0
2008-10-29 21:40:00,5.73864,5.74797,5.737,5.74797,69000000.0
2008-10-29 21:45:00,5.74845,5.74921,5.74461,5.74663,73000000.0
2008-10-29 21:50:00,5.7471,5.75048,5.74552,5.74851,81000000.0
2008-10-29 21:55:00,5.74491,5.75362,5.74209,5.75021,77000000.0
2008-10-29 22:00:00,5.74853,5.74945,5.74221,5.74919,70000000.0
2008-10-29 22:05:00,5.74968,5.75108,5.74576,5.75033,62000000.0
2008-10-29 22:10:00,5.75045,5.75438,5.75045,5.75373,77000000.0
2008-10-29 22:15:00,5.75428,5.75443,5.74582,5.74652,61000000.0
2008-10-29 22:20:00,5.74613,5.74898,5.74135,5.74319,78000000.0
2008-10-29 22:25:00,5.74335,5.74489,5.73887,5.74395,76000000.0
2008-10-29 22:30:00,5.74441,5.74572,5.74193,5.74292,66000000.0
2008-10-29 22:35:00,5.74267,5.7436,5.73887,5.74128,79000000.0
2008-10-29 22:40:00,5.74093,5.74258,5.738,5.74129,67000000.0
2008-10-29 22:45:00,5.74262,5.74476,5.74139,5.7447,59000000.0
2008-10-29 22:50:00,5.74437,5.74553,5.74282,5.74372,72000000.0
2008-10-29 22:55:00,5.74244,5.74372,5.73877,5.7395,62000000.0
2008-10-29 23:00:00,5.73756,5.73977,5.73509,5.73643,65000000.0
2008-10-29 23:05:00,5.7367,5.74068,5.73484,5.7388,71000000.0
2008-10-29 23:10:00,5.74069,5.74306,5.73868,5.74104,63000000.0
2008-10-29 23:15:00,5.74128,5.74248,5.73809,5.73908,54000000.0
2008-10-29 23:20:00,5.73875,5.74043,5.73772,5.73911,64000000.0
2008-10-29 23:25:00,5.74114,5.74114,5.73761,5.73923,66000000.0
2008-10-29 23:30:00,5.73841,5.74419,5.73808,5.74366,53000000.0
2008-10-29 23:35:00,5.74395,5.74453,5.73934,5.7401,62000000.0
2008-10-29 23:40:00,5.73965,5.73985,5.73668,5.73849,57000000.0
2008-10-29 23:45:00,5.73894,5.74098,5.73793,5.73878,77000000.0
2008-10-29 23:50:00,5.73712,5.73826,5.73445,5.73528,66000000.0
2008-10-29 23:55:00,5.73519,5.73666,5.734,5.73666,70000000.0
2008-10-30 00:00:00,5.73597,5.73876,5.73428,5.73868,63000000.0
2008-10-30 00:05:00,5.73891,5.73937,5.73516,5.73587,74000000.0
2008-10-30 00:10:00,5.73638,5.7424,5.73561,5.74132,53000000.0
2008-10-30 00:15:00,5.74126,5.74313,5.73962,5.74313,82000000.0
2008-10-30 00:20:00,5.74307,5.74685,5.74244,5.74685,60000000.0
2008-10-30 00:25:00,5.74549,5.74681,5.74318,5.74378,68000000.0
2008-10-30 00:30:00,5.74417,5.74532,5.74251,5.74343,71000000.0
2008-10-30 00:35:00,5.74317,5.74434,5.73902,5.74081,62000000.0
2008-10-30 00:40:00,5.74059,5.74092,5.73866,5.74013,50000000.0
2008-10-30 00:45:00,5.74057,5.74771,5.74057,5.74636,80000000.0
2008-10-30 00:50:00,5.74516,5.74631,5.74093,5.74149,68000000.0
2008-10-30 00:55:00,5.74099,5.74464,5.74075,5.74361,67000000.0
2008-10-30 01:00:00,5.74448,5.74887,5.74408,5.74797,65000000.0
2008-10-30 01:05:00,5.7475,5.7492,5.74656,5.74756,66000000.0
2008-10-30 01:10:00,5.74802,5.74878,5.74577,5.7459,69000000.0
2008-10-30 01:15:00,5.74584,5.74698,5.74505,5.74539,69000000.0
2008-10-30 01:20:00,5.74606,5.74673,5.74507,5.74586,71000000.0
2008-10-30 01:25:00,5.74531,5.74652,5.7443,5.74454,64000000.0
2008-10-30 01:30:00,5.74567,5.7469,5.74476,5.74476,59000000.0
2008-10-30 01:35:00,5.74528,5.74552,5.74256,5.74372,74000000.0
2008-10-30 01:40:00,5.74373,5.7446,5.74124,5.74284,70000000.0
2008-10-30 01:45:00,5.74271,5.74303,5.73829,5.73899,74000000.0
2008-10-30 01:50:00,5.73914,5.73972,5.73737,5.73792,73000000.0
2008-10-30 01:55:00,5.73975,5.74238,5.7385,5.74103,69000000.0
2008-10-30 02:00:00,5.74116,5.74142,5.73878,5.73915,61000000.0
2008-10-30 02:05:00,5.73962,5.74001,5.73512,5.73512,67000000.0
2008-10-30 02:10:00,5.73541,5.73755,5.73094,5.73182,68000000.0
2008-10-30 02:15:00,5.73055,5.73264,5.72314,5.72415,72000000.0
2008-10-30 02:20:00,5.72441,5.72441,5.69112,5.69938,71000000.0
2008-10-30 02:25:00,5.69918,5.70301,5.69622,5.69836,68000000.0
2008-10-30 02:30:00,5.69692,5.70765,5.69692,5.70765,70000000.0
2008-10-30 02:35:00,5.70773,5.70902,5.70279,5.70403,59000000.0
2008-10-30 02:40:00,5.70428,5.70428,5.69656,5.70109,63000000.0
2008-10-30 02:45:00,5.70248,5.70623,5.69693,5.69886,55000000.0
2008-10-30 02:50:00,5.69789,5.70302,5.68285,5.68416,70000000.0
2008-10-30 02:55:00,5.6852,5.70245,5.68285,5.69724,63000000.0
2008-10-30 03:00:00,5.6978,5.70087,5.68993,5.68999,66000000.0
2008-10-30 03:05:00,5.68811,5.68938,5.67702,5.6858,60000000.0
2008-10-30 03:10:00,5.68548,5.68705,5.66886,5.67012,63000000.0
2008-10-30 03:15:00,5.66643,5.66807,5.64617,5.65092,61000000.0
2008-10-30 03:20:00,5.65393,5.66571,5.65015,5.66541,80000000.0
2008-10-30 03:25:00,5.66316,5.66398,5.65234,5.65855,64000000.0
2008-10-30 03:30:00,5.6587,5.66493,5.65603,5.66257,66000000.0
2008-10-30 03:35:00,5.66382,5.66711,5.65631,5.66527,60000000.0
2008-10-30 03:40:00,5.66374,5.66515,5.65875,5.66041,65000000.0
2008-10-30 03:45:00,5.66016,5.66084,5.65609,5.65666,63000000.0
2008-10-30 03:50:00,5.65684,5.65936,5.65347,5.65382,62000000.0
2008-10-30 03:55:00,5.65311,5.65415,5.64766,5.64853,70000000.0
2008-10-30 04:00:00,5.64904,5.6544,5.64807,5.65424,76000000.0
2008-10-30 04:05:00,5.65439,5.65478,5.64879,5.64897,67000000.0
2008-10-30 04:10:00,5.64939,5.65063,5.64776,5.64935,76000000.0
2008-10-30 04:15:00,5.64948,5.6499,5.64232,5.64377,80000000.0
2008-10-30 04:20:00,5.64342,5.64687,5.64169,5.64469,62000000.0
2008-10-30 04:25:00,5.64394,5.64617,5.64289,5.64404,72000000.0
2008-10-30 04:30:00,5.64412,5.64573,5.63609,5.63869,64000000.0
2008-10-30 04:35:00,5.63765,5.63882,5.62238,5.62284,66000000.0
2008-10-30 04:40:00,5.62165,5.62244,5.59983,5.6117,65000000.0
2008-10-30 04:45:00,5.61302,5.6182,5.60864,5.61578,66000000.0
2008-10-30 04:50:00,5.61451,5.6189,5.61336,5.61336,60000000.0
2008-10-30 04:55:00,5.61264,5.62792,5.60949,5.62792,68000000.0
2008-10-30 05:00:00,5.62894,5.62894,5.62253,5.62386,64000000.0
2008-10-30 05:05:00,5.62347,5.62394,5.61843,5.6223,70000000.0
2008-10-30 05:10:00,5.62171,5.62699,5.6167,5.62607,68000000.0
2008-10-30 05:15:00,5.62663,5.62836,5.61934,5.62497,63000000.0
2008-10-30 05:20:00,5.6249,5.63488,5.62469,5.63488,56000000.0
2008-10-30 05:25:00,5.6353,5.64274,5.63384,5.63625,60000000.0
2008-10-30 05:30:00,5.63627,5.64547,5.6334,5.63734,63000000.0
2008-10-30 05:35:00,5.63789,5.63948,5.62589,5.63656,69000000.0
2008-10-30 05:40:00,5.63672,5.63806,5.62821,5.63029,69000000.0
2008-10-30 05:45:00,5.62901,5.63911,5.6288,5.63733,64000000.0
2008-10-30 05:50:00,5.63702,5.63779,5.6307,5.6307,67000000.0
2008-10-30 05:55:00,5.63056,5.63056,5.62171,5.62269,79000000.0
2008-10-30 06:00:00,5.62186,5.63236,5.6218,5.63048,72000000.0
2008-10-30 06:05:00,5.63165,5.64252,5.63141,5.63307,62000000.0
2008-10-30 06:10:00,5.6317,5.63634,5.62873,5.63545,62000000.0
2008-10-30 06:15:00,5.63541,5.63784,5.63104,5.63115,65000000.0
2008-10-30 06:20:00,5.63019,5.63252,5.62848,5.62994,88000000.0
2008-10-30 06:25:00,5.62878,5.63029,5.62335,5.62918,59000000.0
2008-10-30 06:30:00,5.62779,5.62916,5.62123,5.62916,58000000.0
2008-10-30 06:35:00,5.62888,5.63398,5.62621,5.62872,52000000.0
2008-10-30 06:40:00,5.6289,5.63145,5.6247,5.62564,68000000.0
2008-10-30 06:45:00,5.62594,5.6345,5.62594,5.63333,62000000.0
2008-10-30 06:50:00,5.63445,5.63585,5.62899,5.62933,66000000.0
2008-10-30 06:55:00,5.63002,5.63482,5.62988,5.63366,72000000.0
2008-10-30 07:00:00,5.63244,5.63423,5.63194,5.63418,65000000.0
2008-10-30 07:05:00,5.63366,5.63968,5.63268,5.63813,62000000.0
2008-10-30 07:10:00,5.63847,5.6452,5.6376,5.64233,67000000.0
2008-10-30 07:15:00,5.64186,5.64321,5.6381,5.63877,89000000.0
2008-10-30 07:20:00,5.63876,5.64078,5.63197,5.63372,70000000.0
2008-10-30 07:25:00,5.63154,5.63513,5.63058,5.63243,59000000.0
2008-10-30 07:30:00,5.63236,5.63398,5.62618,5.6285,63000000.0
2008-10-30 07:35:00,5.63026,5.63106,5.62474,5.6287,65000000.0
2008-10-30 07:40:00,5.62921,5.63063,5.62693,5.6283,64000000.0
2008-10-30 07:45:00,5.62757,5.62845,5.61357,5.61397,66000000.0
2008-10-30 07:50:00,5.61318,5.62833,5.6128,5.62833,65000000.0
2008-10-30 07:55:00,5.62682,5.6284,5.61837,5.61978,67000000.0
2008-10-30 08:00:00,5.61955,5.63046,5.6182,5.63029,68000000.0
2008-10-30 08:05:00,5.6322,5.64311,5.63161,5.64197,71000000.0
2008-10-30 08:10:00,5.64253,5.66053,5.64253,5.66053,70000000.0
2008-10-30 08:15:00,5.66194,5.66609,5.65031,5.65207,70000000.0
2008-10-30 08:20:00,5.65092,5.65226,5.64156,5.64339,63000000.0
2008-10-30 08:25:00,5.64386,5.65154,5.64307,5.64644,66000000.0
2008-10-30 08:30:00,5.64614,5.64752,5.63881,5.63998,62000000.0
2008-10-30 08:35:00,5.64069,5.64612,5.63964,5.6417,72000000.0
2008-10-30 08:40:00,5.6427,5.64919,5.64218,5.64713,61000000.0
2008-10-30 08:45:00,5.64753,5.65281,5.64636,5.64688,68000000.0
2008-10-30 08:50:00,5.64729,5.65045,5.64246,5.64785,76000000.0
2008-10-30 08:55:00,5.64706,5.65024,5.64613,5.64991,70000000.0
2008-10-30 09:00:00,5.65004,5.65194,5.64736,5.65006,71000000.0
2008-10-30 09:05:00,5.65017,5.65844,5.64919,5.65037,63000000.0
2008-10-30 09:10:00,5.64964,5.65086,5.63864,5.6405,66000000.0
2008-10-30 09:15:00,5.64108,5.6419,5.62542,5.62542,67000000.0
2008-10-30 09:20:00,5.62684,5.63482,5.62481,5.6279,76000000.0
2008-10-30 09:25:00,5.62779,5.63237,5.62638,5.63185,65000000.0
2008-10-30 09:30:00,5.63091,5.63395,5.62573,5.62573,67000000.0
2008-10-30 09:35:00,5.6271,5.62712,5.62234,5.62346,63000000.0
2008-10-30 09:40:00,5.62475,5.6326,5.62309,5.63171,61000000.0
2008-10-30 09:45:00,5.63145,5.63829,5.6306,5.63494,58000000.0
2008-10-30 09:50:00,5.63452,5.63646,5.62872,5.63086,73000000.0
2008-10-30 09:55:00,5.6288,5.63165,5.62692,5.62966,72000000.0
2008-10-30 10:00:00,5.6305,5.6409,5.63037,5.64019,66000000.0
2008-10-30 10:05:00,5.63834,5.64135,5.63498,5.64065,86000000.0
2008-10-30 10:10:00,5.64085,5.64845,5.63911,5.64845,60000000.0
2008-10-30 10:15:00,5.64961,5.65155,5.64684,5.64919,76000000.0
2008-10-30 10:20:00,5.64836,5.64879,5.64539,5.64835,64000000.0
2008-10-30 10:25:00,5.64951,5.65726,5.64906,5.65558,63000000.0
2008-10-30 10:30:00,5.65522,5.65686,5.65156,5.65296,62000000.0
2008-10-30 10:35:00,5.65101,5.65423,5.64523,5.64655,55000000.0
2008-10-30 10:40:00,5.64474,5.64806,5.63826,5.63927,71000000.0
2008-10-30 10:45:00,5.63734,5.64347,5.63577,5.64121,57000000.0
2008-10-30 10:50:00,5.64164,5.64452,5.63994,5.64364,73000000.0
2008-10-30 10:55:00,5.64452,5.65647,5.64359,5.65647,62000000.0
2008-10-30 11:00:00,5.65495,5.66623,5.65495,5.66304,52000000.0
2008-10-30 11:05:00,5.66399,5.67991,5.66266,5.67561,66000000.0
2008-10-30 11:10:00,5.67537,5.67579,5.66889,5.66931,59000000.0
2008-10-30 11:15:00,5.67073,5.67482,5.66779,5.66951,86000000.0
2008-10-30 11:20:00,5.67046,5.67702,5.66947,5.67221,78000000.0
2008-10-30 11:25:00,5.67158,5.68242,5.6715,5.68081,53000000.0
2008-10-30 11:30:00,5.68133,5.69278,5.68133,5.69278,51000000.0
2008-10-30 11:35:00,5.69332,5.697,5.68972,5.69432,65000000.0
2008-10-30 11:40:00,5.69477,5.69601,5.69044,5.69155,66000000.0
2008-10-30 11:45:00,5.69105,5.69665,5.69026,5.69298,64000000.0
2008-10-30 11:50:00,5.69081,5.69553,5.68842,5.69514,70000000.0
2008-10-30 11:55:00,5.69527,5.70755,5.69488,5.70122,61000000.0
2008-10-30 12:00:00,5.70194,5.70447,5.70034,5.70392,74000000.0
2008-10-30 12:05:00,5.70475,5.70669,5.69875,5.70046,75000000.0
2008-10-30 12:10:00,5.70034,5.70243,5.69207,5.69235,81000000.0
2008-10-30 12:15:00,5.69218,5.69462,5.69138,5.69263,62000000.0
2008-10-30 12:20:00,5.69224,5.69256,5.68471,5.68597,52000000.0
2008-10-30 12:25:00,5.68574,5.68672,5.68168,5.68383,68000000.0
2008-10-30 12:30:00,5.68389,5.68495,5.67237,5.67395,71000000.0
2008-10-30 12:35:00,5.67319,5.67626,5.66394,5.66467,59000000.0
2008-10-30 12:40:00,5.66359,5.6693,5.66242,5.66651,68000000.0
2008-10-30 12:45:00,5.66616,5.66616,5.65658,5.6623,61000000.0
2008-10-30 12:50:00,5.66118,5.66625,5.66012,5.66404,68000000.0
2008-10-30 12:55:00,5.66377,5.66646,5.65597,5.65876,76000000.0
2008-10-30 13:00:00,5.65998,5.66487,5.65691,5.66002,71000000.0
2008-10-30 13:05:00,5.65786,5.66214,5.65374,5.65905,60000000.0
2008-10-30 13:10:00,5.6603,5.66048,5.65461,5.66047,56000000.0
2008-10-30 13:15:00,5.6607,5.67659,5.65971,5.67516,77000000.0
2008-10-30 13:20:00,5.67617,5.6808,5.67505,5.68059,63000000.0
2008-10-30 13:25:00,5.67898,5.6832,5.67647,5.68258,60000000.0
2008-10-30 13:30:00,5.68391,5.68763,5.68355,5.68639,65000000.0
2008-10-30 13:35:00,5.68601,5.68614,5.68199,5.68237,52000000.0
2008-10-30 13:40:00,5.68239,5.68252,5.6742,5.67693,76000000.0
2008-10-30 13:45:00,5.67831,5.68097,5.67334,5.68097,56000000.0
2008-10-30 13:50:00,5.68165,5.69177,5.68165,5.69004,60000000.0
2008-10-30 13:55:00,5.692,5.69752,5.69074,5.69232,72000000.0
2008-10-30 14:00:00,5.6932,5.69478,5.68877,5.69413,59000000.0
2008-10-30 14:05:00,5.69203,5.70007,5.69139,5.69488,58000000.0
2008-10-30 14:10:00,5.69328,5.69525,5.6846,5.68622,64000000.0
2008-10-30 14:15:00,5.68479,5.68678,5.68107,5.68419,55000000.0
2008-10-30 14:20:00,5.68486,5.68566,5.67977,5.6811,65000000.0
2008-10-30 14:25:00,5.68249,5.68249,5.67561,5.67945,55000000.0
2008-10-30 14:30:00,5.67818,5.68632,5.67207,5.6837,62000000.0
2008-10-30 14:35:00,5.68487,5.69006,5.68125,5.68491,78000000.0
2008-10-30 14:40:00,5.68537,5.69817,5.68455,5.69817,63000000.0
2008-10-30 14:45:00,5.69934,5.71418,5.69829,5.71058,79000000.0
2008-10-30 14:50:00,5.71019,5.71225,5.7065,5.70856,77000000.0
2008-10-30 14:55:00,5.707,5.70768,5.70194,5.70323,81000000.0
2008-10-30 15:00:00,5.70266,5.70848,5.70022,5.70603,62000000.0
2008-10-30 15:05:00,5.70932,5.71015,5.70608,5.70794,66000000.0
2008-10-30 15:10:00,5.70706,5.71007,5.70337,5.70755,65000000.0
2008-10-30 15:15:00,5.70866,5.70866,5.70124,5.70655,70000000.0
2008-10-30 15:20:00,5.7062,5.71373,5.7013,5.71373,64000000.0
2008-10-30 15:25:00,5.71444,5.72137,5.71078,5.71896,61000000.0
2008-10-30 15:30:00,5.71816,5.71884,5.70097,5.70232,57000000.0
2008-10-30 15:35:00,5.70286,5.71299,5.70188,5.71299,70000000.0
2008-10-30 15:40:00,5.7158,5.71932,5.71422,5.71673,56000000.0
2008-10-30 15:45:00,5.71733,5.73595,5.71667,5.73433,63000000.0
2008-10-30 15:50:00,5.73601,5.73677,5.72639,5.73673,61000000.0
2008-10-30 15:55:00,5.73486,5.74012,5.73334,5.73967,63000000.0
2008-10-30 16:00:00,5.73839,5.74482,5.73794,5.7421,52000000.0
2008-10-30 16:05:00,5.7433,5.7433,5.73382,5.73596,68000000.0
2008-10-30 16:10:00,5.73498,5.74023,5.73276,5.73885,62000000.0
2008-10-30 16:15:00,5.73947,5.74458,5.73771,5.73983,64000000.0
2008-10-30 16:20:00,5.74054,5.74247,5.73731,5.74031,60000000.0
2008-10-30 16:25:00,5.73962,5.74092,5.73423,5.737,74000000.0
2008-10-30 16:30:00,5.73713,5.74244,5.73614,5.7421,64000000.0
2008-10-30 16:35:00,5.74278,5.75034,5.74249,5.74842,76000000.0
2008-10-30 16:40:00,5.74766,5.75245,5.74665,5.75043,63000000.0
2008-10-30 16:45:00,5.75239,5.75476,5.74895,5.74904,67000000.0
2008-10-30 16:50:00,5.75034,5.75109,5.74486,5.74677,71000000.0
2008-10-30 16:55:00,5.74596,5.75334,5.74503,5.75117,61000000.0
2008-10-30 17:00:00,5.75001,5.75191,5.74602,5.7462,49000000.0
2008-10-30 17:05:00,5.74681,5.74788,5.74349,5.74403,72000000.0
2008-10-30 17:10:00,5.74622,5.75323,5.74479,5.7514,55000000.0
2008-10-30 17:15:00,5.75101,5.75634,5.75045,5.75634,62000000.0
2008-10-30 17:20:00,5.75526,5.76345,5.75423,5.7608,72000000.0
2008-10-30 17:25:00,5.76093,5.7719,5.76093,5.77095,57000000.0
2008-10-30 17:30:00,5.76955,5.77428,5.7681,5.77361,60000000.0
2008-10-30 17:35:00,5.77371,5.78568,5.77371,5.78309,60000000.0
2008-10-30 17:40:00,5.78314,5.78716,5.7791,5.7791,74000000.0
2008-10-30 17:45:00,5.78241,5.79839,5.78034,5.79414,70000000.0
2008-10-30 17:50:00,5.79338,5.80752,5.79338,5.8063,50000000.0
2008-10-30 17:55:00,5.80825,5.80825,5.79031,5.79031,75000000.0
2008-10-30 18:00:00,5.79071,5.79231,5.7766,5.7766,68000000.0
2008-10-30 18:05:00,5.77379,5.79588,5.7731,5.79246,74000000.0
2008-10-30 18:10:00,5.79441,5.80002,5.7846,5.78645,76000000.0
2008-10-30 18:15:00,5.78641,5.78839,5.78214,5.78353,74000000.0
2008-10-30 18:20:00,5.78379,5.78416,5.76988,5.7717,85000000.0
2008-10-30 18:25:00,5.77263,5.77875,5.77152,5.77462,69000000.0
2008-10-30 18:30:00,5.77562,5.78328,5.7723,5.77287,68000000.0
2008-10-30 18:35:00,5.77408,5.7749,5.76288,5.76992,74000000.0
2008-10-30 18:40:00,5.76882,5.77461,5.7641,5.77461,72000000.0
2008-10-30 18:45:00,5.77553,5.77807,5.76775,5.76898,67000000.0
2008-10-30 18:50:00,5.76834,5.77073,5.76588,5.76898,66000000.0
2008-10-30 18:55:00,5.7683,5.77376,5.76669,5.7693,62000000.0
2008-10-30 19:00:00,5.77192,5.77305,5.76922,5.77055,70000000.0
2008-10-30 19:05:00,5.77041,5.77041,5.75483,5.75521,81000000.0
2008-10-30 19:10:00,5.75388,5.75776,5.75121,5.75381,76000000.0
2008-10-30 19:15:00,5.75544,5.75671,5.75133,5.7517,58000000.0
2008-10-30 19:20:00,5.75193,5.75937,5.75175,5.75864,56000000.0
2008-10-30 19:25:00,5.75876,5.76276,5.75713,5.76276,62000000.0
2008-10-30 19:30:00,5.76383,5.76728,5.76131,5.76538,56000000.0
2008-10-30 19:35:00,5.7644,5.76511,5.75693,5.75788,64000000.0
2008-10-30 19:40:00,5.75756,5.76728,5.75686,5.76148,59000000.0
2008-10-30 19:45:00,5.76144,5.76193,5.75584,5.75584,58000000.0
2008-10-30 19:50:00,5.75565,5.75648,5.75095,5.75141,73000000.0
2008-10-30 19:55:00,5.75223,5.75733,5.74615,5.75613,65000000.0
2008-10-30 20:00:00,5.75538,5.75684,5.74824,5.75331,62000000.0
2008-10-30 20:05:00,5.7519,5.75554,5.74818,5.75087,67000000.0
2008-10-30 20:10:00,5.74907,5.7551,5.74889,5.75179,59000000.0
2008-10-30 20:15:00,5.75111,5.75351,5.74373,5.74765,55000000.0
2008-10-30 20:20:00,5.74931,5.75149,5.73886,5.73934,63000000.0
2008-10-30 20:25:00,5.73818,5.73818,5.72758,5.73321,61000000.0
2008-10-30 20:30:00,5.73523,5.74463,5.73294,5.73419,78000000.0
2008-10-30 20:35:00,5.73366,5.74129,5.72644,5.73926,76000000.0
2008-10-30 20:40:00,5.74206,5.74737,5.73755,5.74583,80000000.0
2008-10-30 20:45:00,5.74712,5.75026,5.74203,5.74203,82000000.0
2008-10-30 20:50:00,5.74204,5.74349,5.73915,5.74321,59000000.0
2008-10-30 20:55:00,5.74383,5.74544,5.73779,5.7384,58000000.0
2008-10-30 21:00:00,5.73772,5.73947,5.73274,5.73298,64000000.0
2008-10-30 21:05:00,5.73134,5.73373,5.72594,5.73219,56000000.0
2008-10-30 21:10:00,5.73246,5.73667,5.7305,5.73595,69000000.0
2008-10-30 21:15:00,5.73727,5.74774,5.73656,5.74704,71000000.0
2008-10-30 21:20:00,5.74646,5.75589,5.74581,5.75223,72000000.0
2008-10-30 21:25:00,5.75058,5.75216,5.74742,5.74888,58000000.0
2008-10-30 21:30:00,5.74947,5.75969,5.74697,5.75945,71000000.0
2008-10-30 21:35:00,5.75862,5.76407,5.75186,5.75186,68000000.0
2008-10-30 21:40:00,5.75105,5.76101,5.75026,5.75808,69000000.0
2008-10-30 21:45:00,5.75978,5.76391,5.75308,5.7548,73000000.0
2008-10-30 21:50:00,5.7552,5.75774,5.75406,5.75639,81000000.0
2008-10-30 21:55:00,5.75597,5.7569,5.74839,5.75606,77000000.0
2008-10-30 22:00:00,5.75542,5.75875,5.75315,5.75534,70000000.0
2008-10-30 22:05:00,5.75597,5.75874,5.75351,5.75398,62000000.0
2008-10-30 22:10:00,5.75376,5.75481,5.75109,5.75375,77000000.0
2008-10-30 22:15:00,5.753,5.75343,5.74411,5.74538,61000000.0
2008-10-30 22:20:00,5.74405,5.74463,5.73443,5.73587,78000000.0
2008-10-30 22:25:00,5.73584,5.73878,5.73487,5.73744,76000000.0
2008-10-30 22:30:00,5.73847,5.74618,5.73847,5.745,66000000.0
2008-10-30 22:35:00,5.74385,5.74821,5.74132,5.74729,79000000.0
2008-10-30 22:40:00,5.74852,5.75204,5.7478,5.7495,67000000.0
2008-10-30 22:45:00,5.74768,5.76078,5.7471,5.75813,59000000.0
2008-10-30 22:50:00,5.75936,5.76007,5.75667,5.75735,72000000.0
2008-10-30 22:55:00,5.75701,5.76214,5.75701,5.76214,62000000.0
2008-10-30 23:00:00,5.76189,5.76246,5.75616,5.75772,65000000.0
2008-10-30 23:05:00,5.75841,5.76606,5.75829,5.76151,71000000.0
2008-10-30 23:10:00,5.76128,5.76949,5.7593,5.76669,63000000.0
2008-10-30 23:15:00,5.7671,5.76727,5.76229,5.76332,54000000.0
2008-10-30 23:20:00,5.7627,5.76453,5.76146,5.76395,64000000.0
2008-10-30 23:25:00,5.76235,5.76601,5.76215,5.76462,66000000.0
2008-10-30 23:30:00,5.76494,5.76884,5.76332,5.76664,53000000.0
2008-10-30 23:35:00,5.76732,5.78118,5.76622,5.7716,62000000.0
2008-10-30 23:40:00,5.77478,5.78294,5.77295,5.77773,57000000.0
2008-10-30 23:45:00,5.77836,5.78975,5.77674,5.78773,77000000.0
2008-10-30 23:50:00,5.788,5.78854,5.78308,5.78639,66000000.0
2008-10-30 23:55:00,5.78754,5.78763,5.78196,5.78273,70000000.0
2008-10-31 00:00:00,5.78431,5.78628,5.78233,5.78333,63000000.0
2008-10-31 00:05:00,5.78363,5.7846,5.77913,5.77913,74000000.0
2008-10-31 00:10:00,5.77982,5.78223,5.77683,5.78223,53000000.0
2008-10-31 00:15:00,5.7824,5.78781,5.7793,5.78634,82000000.0
2008-10-31 00:20:00,5.78627,5.78738,5.78475,5.7868,60000000.0
2008-10-31 00:25:00,5.78565,5.78605,5.7812,5.78193,68000000.0
2008-10-31 00:30:00,5.78142,5.7828,5.77766,5.78004,71000000.0
2008-10-31 00:35:00,5.78,5.78082,5.77833,5.77833,62000000.0
2008-10-31 00:40:00,5.78006,5.78122,5.77855,5.78009,50000000.0
2008-10-31 00:45:00,5.78129,5.78305,5.78089,5.78192,80000000.0
2008-10-31 00:50:00,5.78143,5.78262,5.7805,5.78084,68000000.0
2008-10-31 00:55:00,5.78061,5.78279,5.77697,5.7774,67000000.0
2008-10-31 01:00:00,5.77715,5.77817,5.77332,5.77377,65000000.0
2008-10-31 01:05:00,5.7745,5.77613,5.76813,5.76813,66000000.0
2008-10-31 01:10:00,5.76994,5.7734,5.76805,5.77131,69000000.0
2008-10-31 01:15:00,5.77089,5.77811,5.77089,5.77811,69000000.0
2008-10-31 01:20:00,5.7786,5.79155,5.77834,5.78958,71000000.0
2008-10-31 01:25:00,5.78845,5.79783,5.78845,5.79677,64000000.0
2008-10-31 01:30:00,5.79691,5.79772,5.79063,5.7919,59000000.0
2008-10-31 01:35:00,5.79161,5.79312,5.78772,5.78849,74000000.0
2008-10-31 01:40:00,5.78857,5.78993,5.78366,5.78421,70000000.0
2008-10-31 01:45:00,5.78426,5.78426,5.77648,5.7779,74000000.0
2008-10-31 01:50:00,5.77685,5.78515,5.77632,5.78247,73000000.0
2008-10-31 01:55:00,5.78352,5.78403,5.77705,5.77705,69000000.0
2008-10-31 02:00:00,5.77664,5.77989,5.77306,5.77914,61000000.0
2008-10-31 02:05:00,5.78223,5.79654,5.78223,5.7919,67000000.0
2008-10-31 02:10:00,5.79307,5.79543,5.79083,5.7939,68000000.0
2008-10-31 02:15:00,5.79415,5.79973,5.79288,5.79971,72000000.0
2008-10-31 02:20:00,5.80012,5.8184,5.79096,5.81705,71000000.0
2008-10-31 02:25:00,5.81723,5.81841,5.8075,5.81722,68000000.0
2008-10-31 02:30:00,5.81789,5.82663,5.81244,5.82506,70000000.0
2008-10-31 02:35:00,5.82559,5.83559,5.82337,5.83414,59000000.0
2008-10-31 02:40:00,5.83415,5.83459,5.82289,5.82886,63000000.0
2008-10-31 02:45:00,5.82701,5.82898,5.81953,5.82155,55000000.0
2008-10-31 02:50:00,5.82003,5.82613,5.81407,5.82275,70000000.0
2008-10-31 02:55:00,5.82038,5.82134,5.81634,5.81867,63000000.0
2008-10-31 03:00:00,5.81761,5.82424,5.81698,5.82063,66000000.0
2008-10-31 03:05:00,5.82084,5.82084,5.81175,5.81175,60000000.0
2008-10-31 03:10:00,5.81214,5.81296,5.80291,5.80441,63000000.0
2008-10-31 03:15:00,5.80331,5.80547,5.79662,5.79804,61000000.0
2008-10-31 03:20:00,5.79994,5.80645,5.79842,5.80351,80000000.0
2008-10-31 03:25:00,5.80492,5.80725,5.80296,5.8069,64000000.0
2008-10-31 03:30:00,5.80474,5.80742,5.80217,5.80481,66000000.0
2008-10-31 03:35:00,5.80426,5.80664,5.79802,5.80264,60000000.0
2008-10-31 03:40:00,5.8024,5.80827,5.8007,5.80565,65000000.0
2008-10-31 03:45:00,5.80773,5.8197,5.80633,5.81682,63000000.0
2008-10-31 03:50:00,5.8139,5.81617,5.80267,5.80357,62000000.0
2008-10-31 03:55:00,5.80348,5.80643,5.79856,5.8001,70000000.0
2008-10-31 04:00:00,5.80068,5.80172,5.79798,5.7998,76000000.0
2008-10-31 04:05:00,5.80057,5.80505,5.79159,5.79552,67000000.0
2008-10-31 04:10:00,5.7951,5.79964,5.79458,5.79507,76000000.0
2008-10-31 04:15:00,5.79425,5.79853,5.79125,5.79569,80000000.0
2008-10-31 04:20:00,5.79572,5.80476,5.79564,5.80384,62000000.0
2008-10-31 04:25:00,5.80383,5.81022,5.79702,5.79844,72000000.0
2008-10-31 04:30:00,5.79731,5.80383,5.7969,5.802,64000000.0
2008-10-31 04:35:00,5.80169,5.80923,5.79874,5.80645,66000000.0
2008-10-31 04:40:00,5.80834,5.80974,5.80024,5.80259,65000000.0
2008-10-31 04:45:00,5.80197,5.80287,5.77795,5.77988,66000000.0
2008-10-31 04:50:00,5.78357,5.79493,5.78099,5.7923,60000000.0
2008-10-31 04:55:00,5.7921,5.80011,5.79132,5.79525,68000000.0
2008-10-31 05:00:00,5.7965,5.79794,5.79112,5.79112,64000000.0
2008-10-31 05:05:00,5.79239,5.79323,5.78199,5.78467,70000000.0
2008-10-31 05:10:00,5.78603,5.80518,5.78601,5.80433,68000000.0
2008-10-31 05:15:00,5.80409,5.80409,5.7969,5.79899,63000000.0
2008-10-31 05:20:00,5.79712,5.80345,5.79399,5.80322,56000000.0
2008-10-31 05:25:00,5.80216,5.8028,5.79898,5.80017,60000000.0
2008-10-31 05:30:00,5.79971,5.80174,5.79538,5.79745,63000000.0
2008-10-31 05:35:00,5.79803,5.79803,5.79211,5.79432,69000000.0
2008-10-31 05:40:00,5.79556,5.79915,5.79335,5.79834,69000000.0
2008-10-31 05:45:00,5.79981,5.79981,5.79508,5.79662,64000000.0
2008-10-31 05:50:00,5.79643,5.79664,5.78728,5.78803,67000000.0
2008-10-31 05:55:00,5.78953,5.79341,5.78717,5.78842,79000000.0
2008-10-31 06:00:00,5.78779,5.79085,5.78295,5.78961,72000000.0
2008-10-31 06:05:00,5.79359,5.79488,5.79026,5.79283,62000000.0
2008-10-31 06:10:00,5.79483,5.79915,5.79322,5.79474,62000000.0
2008-10-31 06:15:00,5.79494,5.79703,5.79325,5.79573,65000000.0
2008-10-31 06:20:00,5.79566,5.80091,5.7943,5.80091,88000000.0
2008-10-31 06:25:00,5.79967,5.80166,5.79605,5.79647,59000000.0
2008-10-31 06:30:00,5.79567,5.79691,5.78808,5.78808,58000000.0
2008-10-31 06:35:00,5.78527,5.7897,5.78515,5.78793,52000000.0
2008-10-31 06:40:00,5.78989,5.7918,5.78521,5.78854,68000000.0
2008-10-31 06:45:00,5.7897,5.79029,5.78722,5.78797,62000000.0
2008-10-31 06:50:00,5.78918,5.79479,5.78747,5.79008,66000000.0
2008-10-31 06:55:00,5.78828,5.81607,5.7816,5.81607,72000000.0
2008-10-31 07:00:00,5.81288,5.81384,5.79249,5.80419,65000000.0
2008-10-31 07:05:00,5.80531,5.80805,5.78046,5.79529,62000000.0
2008-10-31 07:10:00,5.79689,5.79844,5.78908,5.79449,67000000.0
2008-10-31 07:15:00,5.79581,5.79742,5.79172,5.79393,89000000.0
2008-10-31 07:20:00,5.79363,5.79624,5.78916,5.79073,70000000.0
2008-10-31 07:25:00,5.79034,5.79879,5.78916,5.79634,59000000.0
2008-10-31 07:30:00,5.7965,5.80851,5.79569,5.8022,63000000.0
2008-10-31 07:35:00,5.80257,5.81058,5.79863,5.80719,65000000.0
2008-10-31 07:40:00,5.80578,5.80849,5.79779,5.7986,64000000.0
2008-10-31 07:45:00,5.79807,5.80315,5.7953,5.80315,66000000.0
2008-10-31 07:50:00,5.80084,5.80476,5.80017,5.80185,65000000.0
2008-10-31 07:55:00,5.80138,5.80402,5.80039,5.80223,67000000.0
2008-10-31 08:00:00,5.80222,5.80622,5.79994,5.80243,68000000.0
2008-10-31 08:05:00,5.80287,5.80853,5.80242,5.80853,71000000.0
2008-10-31 08:10:00,5.80925,5.81517,5.80567,5.80701,70000000.0
2008-10-31 08:15:00,5.80693,5.815,5.80664,5.81434,70000000.0
2008-10-31 08:20:00,5.81388,5.82783,5.81324,5.82783,63000000.0
2008-10-31 08:25:00,5.82629,5.83677,5.82608,5.82743,66000000.0
2008-10-31 08:30:00,5.82881,5.8321,5.82632,5.83007,62000000.0
2008-10-31 08:35:00,5.82982,5.8454,5.82982,5.84033,72000000.0
2008-10-31 08:40:00,5.83864,5.84026,5.8306,5.83883,61000000.0
2008-10-31 08:45:00,5.83972,5.8573,5.83959,5.85321,68000000.0
2008-10-31 08:50:00,5.85344,5.86107,5.85031,5.85808,76000000.0
2008-10-31 08:55:00,5.85607,5.85729,5.84757,5.85149,70000000.0
2008-10-31 09:00:00,5.85086,5.86356,5.84649,5.85834,71000000.0
2008-10-31 09:05:00,5.85707,5.86298,5.85296,5.85745,63000000.0
2008-10-31 09:10:00,5.85571,5.85745,5.84715,5.85427,66000000.0
2008-10-31 09:15:00,5.85383,5.86193,5.84965,5.85917,67000000.0
2008-10-31 09:20:00,5.85933,5.86275,5.85605,5.85783,76000000.0
2008-10-31 09:25:00,5.86156,5.86597,5.85896,5.85981,65000000.0
2008-10-31 09:30:00,5.8598,5.86336,5.85466,5.86102,67000000.0
2008-10-31 09:35:00,5.86128,5.8645,5.85408,5.85807,63000000.0
2008-10-31 09:40:00,5.85884,5.8703,5.85686,5.8703,61000000.0
2008-10-31 09:45:00,5.87225,5.87258,5.85882,5.85886,58000000.0
2008-10-31 09:50:00,5.85928,5.86427,5.85416,5.86035,73000000.0
2008-10-31 09:55:00,5.85998,5.86189,5.85365,5.85553,72000000.0
2008-10-31 10:00:00,5.85587,5.86181,5.85201,5.85815,66000000.0
2008-10-31 10:05:00,5.85726,5.85942,5.85161,5.85161,86000000.0
2008-10-31 10:10:00,5.85368,5.85368,5.84583,5.84903,60000000.0
2008-10-31 10:15:00,5.85119,5.85889,5.84889,5.85826,76000000.0
2008-10-31 10:20:00,5.85948,5.86131,5.85442,5.85785,64000000.0
2008-10-31 10:25:00,5.85776,5.86886,5.85767,5.86664,63000000.0
2008-10-31 10:30:00,5.86723,5.86765,5.85898,5.86258,62000000.0
2008-10-31 10:35:00,5.86248,5.86361,5.85856,5.86012,55000000.0
2008-10-31 10:40:00,5.86206,5.86206,5.85056,5.85642,71000000.0
2008-10-31 10:45:00,5.85901,5.86443,5.85518,5.86325,57000000.0
2008-10-31 10:50:00,5.86469,5.86711,5.86066,5.86443,73000000.0
2008-10-31 10:55:00,5.86428,5.86428,5.85281,5.85967,62000000.0
2008-10-31 11:00:00,5.86155,5.86332,5.85373,5.85373,52000000.0
2008-10-31 11:05:00,5.85635,5.85637,5.84962,5.84998,66000000.0
2008-10-31 11:10:00,5.85031,5.85107,5.83799,5.83866,59000000.0
2008-10-31 11:15:00,5.83885,5.84131,5.83651,5.83967,86000000.0
2008-10-31 11:20:00,5.84099,5.84402,5.83963,5.84352,78000000.0
2008-10-31 11:25:00,5.84401,5.84553,5.84121,5.84163,53000000.0
2008-10-31 11:30:00,5.8407,5.84309,5.83441,5.83441,51000000.0
2008-10-31 11:35:00,5.83208,5.83496,5.82279,5.83,65000000.0
2008-10-31 11:40:00,5.83246,5.83247,5.82434,5.82789,66000000.0
2008-10-31 11:45:00,5.82844,5.83584,5.82706,5.83075,64000000.0
2008-10-31 11:50:00,5.82928,5.83526,5.82825,5.83175,70000000.0
2008-10-31 11:55:00,5.83202,5.83511,5.83109,5.83402,61000000.0
2008-10-31 12:00:00,5.83634,5.83649,5.82842,5.83085,74000000.0
2008-10-31 12:05:00,5.83095,5.8354,5.82859,5.83512,75000000.0
2008-10-31 12:10:00,5.83351,5.84228,5.83351,5.84159,81000000.0
2008-10-31 12:15:00,5.83982,5.84461,5.8397,5.84424,62000000.0
2008-10-31 12:20:00,5.84304,5.84482,5.83783,5.83999,52000000.0
2008-10-31 12:25:00,5.83923,5.8438,5.83566,5.8415,68000000.0
2008-10-31 12:30:00,5.8395,5.84194,5.83833,5.84062,71000000.0
2008-10-31 12:35:00,5.84208,5.84371,5.82725,5.83029,59000000.0
2008-10-31 12:40:00,5.8296,5.83411,5.82873,5.83236,68000000.0
2008-10-31 12:45:00,5.83182,5.84043,5.8316,5.83612,61000000.0
2008-10-31 12:50:00,5.8364,5.84572,5.83618,5.84041,68000000.0
2008-10-31 12:55:00,5.84063,5.84331,5.82976,5.83363,76000000.0
2008-10-31 13:00:00,5.8333,5.83574,5.82742,5.82798,71000000.0
2008-10-31 13:05:00,5.82749,5.82794,5.81587,5.82081,60000000.0
2008-10-31 13:10:00,5.81934,5.82334,5.81202,5.82244,56000000.0
2008-10-31 13:15:00,5.82277,5.83099,5.82255,5.82958,77000000.0
2008-10-31 13:20:00,5.82834,5.8286,5.82096,5.82356,63000000.0
2008-10-31 13:25:00,5.82643,5.82823,5.82214,5.82344,60000000.0
2008-10-31 13:30:00,5.82384,5.83279,5.82335,5.82972,65000000.0
2008-10-31 13:35:00,5.83027,5.83571,5.82969,5.83404,52000000.0
2008-10-31 13:40:00,5.83467,5.83928,5.83396,5.83616,76000000.0
2008-10-31 13:45:00,5.83744,5.83988,5.82946,5.83841,56000000.0
2008-10-31 13:50:00,5.83948,5.84847,5.83886,5.84383,60000000.0
2008-10-31 13:55:00,5.8449,5.85088,5.84393,5.84737,72000000.0
2008-10-31 14:00:00,5.84588,5.84928,5.84272,5.84408,59000000.0
2008-10-31 14:05:00,5.84408,5.84454,5.83804,5.83943,58000000.0
2008-10-31 14:10:00,5.84199,5.84424,5.83582,5.83671,64000000.0
2008-10-31 14:15:00,5.84043,5.84345,5.83743,5.83993,55000000.0
2008-10-31 14:20:00,5.83976,5.84341,5.83755,5.84133,65000000.0
2008-10-31 14:25:00,5.84042,5.84101,5.82765,5.83082,55000000.0
2008-10-31 14:30:00,5.83238,5.84653,5.8309,5.84085,62000000.0
2008-10-31 14:35:00,5.84113,5.84456,5.82766,5.83043,78000000.0
2008-10-31 14:40:00,5.83252,5.83995,5.83145,5.83492,63000000.0
2008-10-31 14:45:00,5.83684,5.84255,5.83166,5.84045,79000000.0
2008-10-31 14:50:00,5.83993,5.84142,5.83577,5.83763,77000000.0
2008-10-31 14:55:00,5.83493,5.84205,5.83493,5.83803,81000000.0
2008-10-31 15:00:00,5.84024,5.84376,5.83749,5.84028,62000000.0
2008-10-31 15:05:00,5.83784,5.83784,5.82685,5.83051,66000000.0
2008-10-31 15:10:00,5.83022,5.83655,5.82804,5.83284,65000000.0
2008-10-31 15:15:00,5.83155,5.83483,5.82891,5.83362,70000000.0
2008-10-31 15:20:00,5.8342,5.838,5.83106,5.83687,64000000.0
2008-10-31 15:25:00,5.83549,5.83815,5.83269,5.83581,61000000.0
2008-10-31 15:30:00,5.83634,5.83835,5.83211,5.83835,57000000.0
2008-10-31 15:35:00,5.83681,5.84587,5.83651,5.84576,70000000.0
2008-10-31 15:40:00,5.85008,5.85008,5.84128,5.84228,56000000.0
2008-10-31 15:45:00,5.84187,5.84438,5.83125,5.83817,63000000.0
2008-10-31 15:50:00,5.83998,5.85353,5.83779,5.85092,61000000.0
2008-10-31 15:55:00,5.84883,5.85406,5.8478,5.84836,63000000.0
2008-10-31 16:00:00,5.84785,5.85007,5.83793,5.83908,52000000.0
2008-10-31 16:05:00,5.83921,5.84314,5.83702,5.83963,68000000.0
2008-10-31 16:10:00,5.84332,5.84408,5.83744,5.84082,62000000.0
2008-10-31 16:15:00,5.841,5.8463,5.83991,5.84395,64000000.0
2008-10-31 16:20:00,5.84703,5.85196,5.84378,5.84612,60000000.0
2008-10-31 16:25:00,5.84793,5.86058,5.84706,5.85567,74000000.0
2008-10-31 16:30:00,5.85639,5.86211,5.8529,5.86166,64000000.0
2008-10-31 16:35:00,5.86139,5.86638,5.85313,5.85413,76000000.0
2008-10-31 16:40:00,5.85447,5.85661,5.84081,5.84081,63000000.0
2008-10-31 16:45:00,5.84041,5.85853,5.8403,5.8532,67000000.0
2008-10-31 16:50:00,5.85382,5.85543,5.84217,5.84339,71000000.0
2008-10-31 16:55:00,5.84331,5.85373,5.84331,5.84936,61000000.0
2008-10-31 17:00:00,5.84992,5.85492,5.84699,5.847,49000000.0
2008-10-31 17:05:00,5.84577,5.85467,5.84044,5.84733,72000000.0
2008-10-31 17:10:00,5.84826,5.85365,5.84539,5.84689,55000000.0
2008-10-31 17:15:00,5.84615,5.84748,5.8242,5.83987,62000000.0
2008-10-31 17:20:00,5.83932,5.84569,5.83614,5.84136,72000000.0
2008-10-31 17:25:00,5.84029,5.84915,5.84007,5.84551,57000000.0
2008-10-31 17:30:00,5.84505,5.85197,5.84486,5.84643,60000000.0
2008-10-31 17:35:00,5.84788,5.85244,5.843,5.85244,60000000.0
2008-10-31 17:40:00,5.85159,5.86266,5.84728,5.86223,74000000.0
2008-10-31 17:45:00,5.86384,5.86853,5.85771,5.8587,70000000.0
2008-10-31 17:50:00,5.85888,5.8625,5.84857,5.85103,50000000.0
2008-10-31 17:55:00,5.85023,5.8652,5.8455,5.86468,75000000.0
2008-10-31 18:00:00,5.86404,5.8671,5.83824,5.84013,68000000.0
2008-10-31 18:05:00,5.83783,5.84461,5.83566,5.84408,74000000.0
2008-10-31 18:10:00,5.84472,5.84975,5.8317,5.84046,76000000.0
2008-10-31 18:15:00,5.83985,5.85855,5.83772,5.84809,74000000.0
2008-10-31 18:20:00,5.84704,5.84902,5.84059,5.8436,85000000.0
2008-10-31 18:25:00,5.84597,5.84753,5.84246,5.84691,69000000.0
2008-10-31 18:30:00,5.84614,5.84664,5.8342,5.83456,68000000.0
2008-10-31 18:35:00,5.83471,5.8409,5.8321,5.83947,74000000.0
2008-10-31 18:40:00,5.83816,5.83987,5.83271,5.83632,72000000.0
2008-10-31 18:45:00,5.83791,5.84206,5.8352,5.83606,67000000.0
2008-10-31 18:50:00,5.83773,5.8425,5.83586,5.8406,66000000.0
2008-10-31 18:55:00,5.84051,5.84297,5.83644,5.84297,62000000.0
2008-10-31 19:00:00,5.84221,5.84422,5.82683,5.83254,70000000.0
2008-10-31 19:05:00,5.83361,5.83964,5.83161,5.83964,81000000.0
2008-10-31 19:10:00,5.83972,5.84144,5.83553,5.83942,76000000.0
2008-10-31 19:15:00,5.84027,5.84119,5.8367,5.84035,58000000.0
2008-10-31 19:20:00,5.83978,5.84021,5.82671,5.82735,56000000.0
2008-10-31 19:25:00,5.82834,5.83627,5.82705,5.83168,62000000.0
2008-10-31 19:30:00,5.83077,5.83545,5.82701,5.82961,56000000.0
2008-10-31 19:35:00,5.82777,5.83279,5.82613,5.82712,64000000.0
2008-10-31 19:40:00,5.82672,5.83424,5.82378,5.83087,59000000.0
2008-10-31 19:45:00,5.83241,5.8393,5.82894,5.83607,58000000.0
2008-10-31 19:50:00,5.8365,5.84157,5.8342,5.83787,73000000.0
2008-10-31 19:55:00,5.83915,5.84953,5.83786,5.84642,65000000.0
2008-10-31 20:00:00,5.84701,5.84774,5.8394,5.84221,62000000.0
2008-10-31 20:05:00,5.84001,5.84093,5.83524,5.83729,67000000.0
2008-10-31 20:10:00,5.83918,5.84162,5.83592,5.84143,59000000.0
2008-10-31 20:15:00,5.8427,5.85456,5.84154,5.85456,55000000.0
2008-10-31 20:20:00,5.85257,5.85402,5.84841,5.84978,63000000.0
2008-10-31 20:25:00,5.85095,5.85235,5.84277,5.8455,61000000.0
2008-10-31 20:30:00,5.84703,5.84703,5.84154,5.84204,78000000.0
2008-10-31 20:35:00,5.84081,5.84244,5.83337,5.83538,76000000.0
2008-10-31 20:40:00,5.83626,5.83946,5.83493,5.8368,80000000.0
2008-10-31 20:45:00,5.83543,5.8405,5.83483,5.83867,82000000.0
2008-10-31 20:50:00,5.83771,5.84057,5.83369,5.83572,59000000.0
2008-10-31 20:55:00,5.83576,5.83758,5.82941,5.82941,58000000.0
2008-10-31 21:00:00,5.82895,5.83173,5.82301,5.828,64000000.0
2008-10-31 21:05:00,5.82765,5.83572,5.82765,5.83177,56000000.0
2008-10-31 21:10:00,5.8318,5.8352,5.83063,5.83315,69000000.0
2008-10-31 21:15:00,5.83369,5.83963,5.8322,5.83746,71000000.0
2008-10-31 21:20:00,5.83899,5.84185,5.83649,5.83786,72000000.0
2008-10-31 21:25:00,5.83767,5.84188,5.83476,5.84109,58000000.0
2008-10-31 21:30:00,5.84264,5.84264,5.83546,5.83546,71000000.0
2008-10-31 21:35:00,5.83698,5.8398,5.83645,5.83768,68000000.0
2008-10-31 21:40:00,5.83785,5.84228,5.83691,5.83735,69000000.0
2008-10-31 21:45:00,5.83751,5.83845,5.83212,5.83509,73000000.0
2008-10-31 21:50:00,5.83532,5.838,5.83461,5.83671,81000000.0
2008-10-31 21:55:00,5.8366,5.84076,5.83645,5.83645,77000000.0
2008-10-31 22:00:00,5.836,5.83903,5.83426,5.837,70000000.0
2008-10-31 22:05:00,5.83713,5.8388,5.83409,5.83597,62000000.0
2008-10-31 22:10:00,5.83631,5.83631,5.83019,5.83068,77000000.0
2008-10-31 22:15:00,5.83013,5.83481,5.83013,5.83338,61000000.0
2008-10-31 22:20:00,5.83477,5.83494,5.8307,5.83211,78000000.0
2008-10-31 22:25:00,5.834,5.83547,5.82992,5.8326,76000000.0
2008-10-31 22:30:00,5.83378,5.84116,5.83345,5.8383,66000000.0
2008-10-31 22:35:00,5.83849,5.83924,5.83647,5.83758,79000000.0
2008-10-31 22:40:00,5.83915,5.83975,5.8352,5.83768,67000000.0
2008-10-31 22:45:00,5.83607,5.84196,5.83574,5.83976,59000000.0
2008-10-31 22:50:00,5.8381,5.84023,5.83576,5.83736,72000000.0
2008-10-31 22:55:00,5.83859,5.84393,5.83597,5.84393,62000000.0
2008-11-03 02:00:00,5.82319,5.8292,5.82314,5.82761,69000000.0
2008-11-03 02:05:00,5.82752,5.83283,5.82752,5.83111,73000000.0
2008-11-03 02:10:00,5.83108,5.83226,5.82669,5.82672,74000000.0
2008-11-03 02:15:00,5.82686,5.82835,5.82503,5.82696,70000000.0
2008-11-03 02:20:00,5.82691,5.83131,5.82546,5.83094,74000000.0
2008-11-03 02:25:00,5.83002,5.83305,5.82951,5.83186,59000000.0
2008-11-03 02:30:00,5.83259,5.83287,5.82435,5.82485,64000000.0
2008-11-03 02:35:00,5.82471,5.83106,5.82463,5.82629,71000000.0
2008-11-03 02:40:00,5.82607,5.82697,5.82453,5.82554,69000000.0
2008-11-03 02:45:00,5.82584,5.82603,5.82349,5.82349,69000000.0
2008-11-03 02:50:00,5.82274,5.82319,5.81718,5.81775,66000000.0
2008-11-03 02:55:00,5.81694,5.81716,5.81285,5.81337,65000000.0
2008-11-03 03:00:00,5.8135,5.81753,5.8135,5.81702,67000000.0
2008-11-03 03:05:00,5.81805,5.82343,5.81698,5.8211,68000000.0
2008-11-03 03:10:00,5.82082,5.82082,5.81607,5.81686,80000000.0
2008-11-03 03:15:00,5.81716,5.81874,5.81653,5.81771,50000000.0
2008-11-03 03:20:00,5.81704,5.81834,5.81179,5.81288,62000000.0
2008-11-03 03:25:00,5.81318,5.81345,5.80304,5.80464,71000000.0
2008-11-03 03:30:00,5.80215,5.80215,5.79669,5.79747,68000000.0
2008-11-03 03:35:00,5.79729,5.80128,5.79665,5.80047,60000000.0
2008-11-03 03:40:00,5.80187,5.80247,5.79878,5.79971,82000000.0
2008-11-03 03:45:00,5.79924,5.8005,5.79453,5.79595,53000000.0
2008-11-03 03:50:00,5.7954,5.79964,5.79382,5.7972,74000000.0
2008-11-03 03:55:00,5.79644,5.80154,5.79511,5.79832,63000000.0
2008-11-03 04:00:00,5.79857,5.80373,5.79734,5.80244,70000000.0
2008-11-03 04:05:00,5.80168,5.80233,5.79986,5.8017,66000000.0
2008-11-03 04:10:00,5.80123,5.80487,5.79992,5.8005,77000000.0
2008-11-03 04:15:00,5.80114,5.80368,5.80041,5.80104,57000000.0
2008-11-03 04:20:00,5.80092,5.80155,5.79819,5.79819,62000000.0
2008-11-03 04:25:00,5.79692,5.79939,5.79282,5.79656,53000000.0
2008-11-03 04:30:00,5.79733,5.79819,5.79448,5.79803,66000000.0
2008-11-03 04:35:00,5.79612,5.79693,5.79236,5.79467,64000000.0
2008-11-03 04:40:00,5.79611,5.80024,5.79604,5.80024,54000000.0
2008-11-03 04:45:00,5.79991,5.79991,5.79425,5.79633,63000000.0
2008-11-03 04:50:00,5.79598,5.79749,5.79203,5.79203,71000000.0
2008-11-03 04:55:00,5.79187,5.79586,5.78818,5.79586,65000000.0
2008-11-03 05:00:00,5.79385,5.79427,5.78864,5.78908,62000000.0
2008-11-03 05:05:00,5.79016,5.79377,5.78864,5.79377,72000000.0
2008-11-03 05:10:00,5.79457,5.79965,5.79224,5.79444,59000000.0
2008-11-03 05:15:00,5.79654,5.80026,5.78943,5.79049,67000000.0
2008-11-03 05:20:00,5.79048,5.79175,5.7872,5.79157,79000000.0
2008-11-03 05:25:00,5.79153,5.79304,5.78994,5.79073,66000000.0
2008-11-03 05:30:00,5.79037,5.79139,5.78691,5.79061,76000000.0
2008-11-03 05:35:00,5.79039,5.79224,5.78825,5.79167,78000000.0
2008-11-03 05:40:00,5.79126,5.79295,5.78788,5.79096,61000000.0
2008-11-03 05:45:00,5.79141,5.79141,5.78826,5.78892,77000000.0
2008-11-03 05:50:00,5.78946,5.78946,5.78752,5.78865,62000000.0
2008-11-03 05:55:00,5.7895,5.78965,5.78309,5.78451,70000000.0
2008-11-03 06:00:00,5.78403,5.78698,5.78222,5.78222,77000000.0
2008-11-03 06:05:00,5.78241,5.78322,5.78042,5.7817,81000000.0
2008-11-03 06:10:00,5.78152,5.78594,5.78071,5.78538,73000000.0
2008-11-03 06:15:00,5.78507,5.7864,5.78388,5.78521,69000000.0
2008-11-03 06:20:00,5.78481,5.78481,5.78052,5.7813,68000000.0
2008-11-03 06:25:00,5.78248,5.79199,5.78216,5.78964,71000000.0
2008-11-03 06:30:00,5.78956,5.79224,5.78751,5.78844,58000000.0
2008-11-03 06:35:00,5.78916,5.79001,5.78637,5.78974,72000000.0
2008-11-03 06:40:00,5.79083,5.79365,5.78959,5.78977,71000000.0
2008-11-03 06:45:00,5.79029,5.79274,5.79009,5.79189,69000000.0
2008-11-03 06:50:00,5.79121,5.79438,5.79016,5.79278,56000000.0
2008-11-03 06:55:00,5.79287,5.79416,5.79227,5.79291,64000000.0
2008-11-03 07:00:00,5.79299,5.79299,5.78925,5.79223,58000000.0
2008-11-03 07:05:00,5.79203,5.79357,5.78993,5.79056,59000000.0
2008-11-03 07:10:00,5.7906,5.79136,5.78917,5.79091,82000000.0
2008-11-03 07:15:00,5.78959,5.78962,5.78466,5.78538,80000000.0
2008-11-03 07:20:00,5.78579,5.78871,5.78504,5.78838,76000000.0
2008-11-03 07:25:00,5.7882,5.7884,5.78134,5.78193,78000000.0
2008-11-03 07:30:00,5.78185,5.78432,5.78105,5.78186,61000000.0
2008-11-03 07:35:00,5.78262,5.78911,5.78171,5.78814,63000000.0
2008-11-03 07:40:00,5.78836,5.78911,5.78611,5.78704,55000000.0
2008-11-03 07:45:00,5.78677,5.78947,5.78675,5.7873,59000000.0
2008-11-03 07:50:00,5.78623,5.78727,5.78326,5.78422,67000000.0
2008-11-03 07:55:00,5.78483,5.78959,5.78347,5.78407,62000000.0
2008-11-03 08:00:00,5.78416,5.78465,5.77506,5.77801,65000000.0
2008-11-03 08:05:00,5.77767,5.78136,5.77688,5.77688,73000000.0
2008-11-03 08:10:00,5.77477,5.77584,5.7692,5.77185,58000000.0
2008-11-03 08:15:00,5.77152,5.7722,5.76946,5.77087,59000000.0
2008-11-03 08:20:00,5.77053,5.77294,5.76898,5.77244,64000000.0
2008-11-03 08:25:00,5.77268,5.77522,5.77103,5.77191,56000000.0
2008-11-03 08:30:00,5.77235,5.77544,5.77057,5.77327,62000000.0
2008-11-03 08:35:00,5.77488,5.77488,5.77205,5.7728,56000000.0
2008-11-03 08:40:00,5.77318,5.77318,5.76962,5.77069,58000000.0
2008-11-03 08:45:00,5.77168,5.77354,5.76745,5.76854,76000000.0
2008-11-03 08:50:00,5.76832,5.77458,5.76631,5.77355,81000000.0
2008-11-03 08:55:00,5.77456,5.7809,5.77399,5.78026,70000000.0
2008-11-03 09:00:00,5.78105,5.78231,5.77576,5.77899,62000000.0
2008-11-03 09:05:00,5.77918,5.78454,5.7776,5.78369,66000000.0
2008-11-03 09:10:00,5.78305,5.78511,5.77891,5.78145,67000000.0
2008-11-03 09:15:00,5.78092,5.7836,5.77702,5.77754,72000000.0
2008-11-03 09:20:00,5.77868,5.78334,5.77771,5.78334,74000000.0
2008-11-03 09:25:00,5.78272,5.78587,5.78228,5.78319,68000000.0
2008-11-03 09:30:00,5.78319,5.78332,5.77655,5.77938,69000000.0
2008-11-03 09:35:00,5.77973,5.78452,5.77725,5.78376,85000000.0
2008-11-03 09:40:00,5.7831,5.79191,5.78249,5.79191,74000000.0
2008-11-03 09:45:00,5.79324,5.79421,5.79013,5.79187,76000000.0
2008-11-03 09:50:00,5.79005,5.79675,5.78872,5.79505,74000000.0
2008-11-03 09:55:00,5.79588,5.80374,5.79429,5.80014,68000000.0
2008-11-03 10:00:00,5.80041,5.80183,5.7956,5.80017,75000000.0
2008-11-03 10:05:00,5.80076,5.80857,5.80049,5.80828,50000000.0
2008-11-03 10:10:00,5.8086,5.81159,5.80262,5.80722,70000000.0
2008-11-03 10:15:00,5.80746,5.80873,5.80207,5.80574,74000000.0
2008-11-03 10:20:00,5.80494,5.81616,5.80406,5.81528,60000000.0
2008-11-03 10:25:00,5.81389,5.81525,5.81049,5.81084,60000000.0
2008-11-03 10:30:00,5.81085,5.81193,5.8081,5.8081,57000000.0
2008-11-03 10:35:00,5.81046,5.81307,5.80517,5.80519,72000000.0
2008-11-03 10:40:00,5.80516,5.81023,5.8034,5.81023,62000000.0
2008-11-03 10:45:00,5.8091,5.81249,5.80544,5.81119,55000000.0
2008-11-03 10:50:00,5.81035,5.81207,5.80618,5.81015,72000000.0
2008-11-03 10:55:00,5.81046,5.81081,5.79929,5.801,49000000.0
2008-11-03 11:00:00,5.80086,5.80182,5.79784,5.79967,61000000.0
2008-11-03 11:05:00,5.8013,5.8013,5.79159,5.7916,71000000.0
2008-11-03 11:10:00,5.79124,5.79522,5.78873,5.79173,67000000.0
2008-11-03 11:15:00,5.79158,5.79336,5.78874,5.78926,63000000.0
2008-11-03 11:20:00,5.79023,5.79082,5.78683,5.79059,76000000.0
2008-11-03 11:25:00,5.78964,5.79043,5.78655,5.78797,64000000.0
2008-11-03 11:30:00,5.78749,5.78959,5.78555,5.78675,74000000.0
2008-11-03 11:35:00,5.78707,5.7873,5.78436,5.78666,60000000.0
2008-11-03 11:40:00,5.78726,5.79059,5.77958,5.78731,64000000.0
2008-11-03 11:45:00,5.78773,5.79139,5.78621,5.78873,62000000.0
2008-11-03 11:50:00,5.79004,5.79587,5.78874,5.79332,68000000.0
2008-11-03 11:55:00,5.79385,5.79748,5.79385,5.79704,52000000.0
2008-11-03 12:00:00,5.7958,5.79678,5.79008,5.79106,63000000.0
2008-11-03 12:05:00,5.79302,5.79437,5.79124,5.79342,61000000.0
2008-11-03 12:10:00,5.79411,5.79421,5.7886,5.78861,63000000.0
2008-11-03 12:15:00,5.78739,5.79155,5.78526,5.79047,56000000.0
2008-11-03 12:20:00,5.79132,5.79509,5.79057,5.79509,70000000.0
2008-11-03 12:25:00,5.79482,5.79672,5.78945,5.79491,57000000.0
2008-11-03 12:30:00,5.79551,5.79642,5.79217,5.79325,61000000.0
2008-11-03 12:35:00,5.79387,5.79387,5.7907,5.7907,64000000.0
2008-11-03 12:40:00,5.79201,5.79201,5.78749,5.78779,70000000.0
2008-11-03 12:45:00,5.78903,5.79021,5.78707,5.78758,65000000.0
2008-11-03 12:50:00,5.7883,5.79066,5.78786,5.79043,66000000.0
2008-11-03 12:55:00,5.78999,5.7903,5.78491,5.78491,62000000.0
2008-11-03 13:00:00,5.78653,5.78798,5.78489,5.78492,81000000.0
2008-11-03 13:05:00,5.78603,5.78668,5.77941,5.78179,77000000.0
2008-11-03 13:10:00,5.78083,5.7827,5.77507,5.78059,79000000.0
2008-11-03 13:15:00,5.77964,5.78061,5.7757,5.77572,63000000.0
2008-11-03 13:20:00,5.77649,5.78255,5.77574,5.78105,78000000.0
2008-11-03 13:25:00,5.7819,5.78703,5.77711,5.78687,62000000.0
2008-11-03 13:30:00,5.78674,5.79261,5.78609,5.78977,55000000.0
2008-11-03 13:35:00,5.7889,5.78939,5.78555,5.78715,65000000.0
2008-11-03 13:40:00,5.78697,5.79257,5.78384,5.79024,55000000.0
2008-11-03 13:45:00,5.78914,5.79015,5.78556,5.78671,64000000.0
2008-11-03 13:50:00,5.78686,5.78714,5.7838,5.7871,58000000.0
2008-11-03 13:55:00,5.78666,5.79003,5.78497,5.7894,59000000.0
2008-11-03 14:00:00,5.7896,5.79056,5.78734,5.78917,72000000.0
2008-11-03 14:05:00,5.7885,5.78885,5.78623,5.78803,60000000.0
2008-11-03 14:10:00,5.78893,5.78893,5.7862,5.78653,56000000.0
2008-11-03 14:15:00,5.78778,5.79061,5.78429,5.79061,76000000.0
2008-11-03 14:20:00,5.79038,5.79234,5.78853,5.78971,52000000.0
2008-11-03 14:25:00,5.78937,5.78961,5.78541,5.78902,65000000.0
2008-11-03 14:30:00,5.78759,5.79092,5.78753,5.79092,60000000.0
2008-11-03 14:35:00,5.79076,5.79477,5.78826,5.79428,63000000.0
2008-11-03 14:40:00,5.79218,5.79383,5.79012,5.79341,77000000.0
2008-11-03 14:45:00,5.79163,5.79409,5.78957,5.79094,56000000.0
2008-11-03 14:50:00,5.79128,5.79875,5.7897,5.79875,60000000.0
2008-11-03 14:55:00,5.79762,5.79955,5.7951,5.797,71000000.0
2008-11-03 15:00:00,5.7983,5.7983,5.79175,5.79646,76000000.0
2008-11-03 15:05:00,5.79574,5.80203,5.79574,5.80196,68000000.0
2008-11-03 15:10:00,5.8017,5.80202,5.7986,5.80068,61000000.0
2008-11-03 15:15:00,5.79888,5.80179,5.79678,5.79974,68000000.0
2008-11-03 15:20:00,5.80162,5.80469,5.8,5.80103,59000000.0
2008-11-03 15:25:00,5.80242,5.80477,5.80052,5.80323,71000000.0
2008-11-03 15:30:00,5.80468,5.81107,5.80308,5.80994,68000000.0
2008-11-03 15:35:00,5.8097,5.81259,5.80636,5.81043,52000000.0
2008-11-03 15:40:00,5.81108,5.82134,5.80889,5.81858,62000000.0
2008-11-03 15:45:00,5.81905,5.82522,5.81739,5.82466,81000000.0
2008-11-03 15:50:00,5.824,5.8254,5.82113,5.82342,75000000.0
2008-11-03 15:55:00,5.82206,5.82421,5.82015,5.8225,74000000.0
2008-11-03 16:00:00,5.82345,5.82969,5.82328,5.82903,61000000.0
2008-11-03 16:05:00,5.83129,5.83743,5.82723,5.83615,70000000.0
2008-11-03 16:10:00,5.83569,5.84386,5.83138,5.83865,64000000.0
2008-11-03 16:15:00,5.84054,5.84205,5.83776,5.83977,66000000.0
2008-11-03 16:20:00,5.83977,5.84023,5.82851,5.83381,65000000.0
2008-11-03 16:25:00,5.83253,5.83613,5.82938,5.83589,51000000.0
2008-11-03 16:30:00,5.83618,5.83766,5.82614,5.82614,53000000.0
2008-11-03 16:35:00,5.82628,5.82652,5.82093,5.82261,78000000.0
2008-11-03 16:40:00,5.82316,5.82316,5.81699,5.82005,86000000.0
2008-11-03 16:45:00,5.81994,5.82136,5.81361,5.81617,59000000.0
2008-11-03 16:50:00,5.81361,5.8205,5.81361,5.8205,66000000.0
2008-11-03 16:55:00,5.82075,5.8223,5.81832,5.81955,52000000.0
2008-11-03 17:00:00,5.8181,5.8321,5.81754,5.82919,62000000.0
2008-11-03 17:05:00,5.82959,5.83442,5.82464,5.82842,73000000.0
2008-11-03 17:10:00,5.82924,5.83084,5.82289,5.82422,57000000.0
2008-11-03 17:15:00,5.82377,5.82593,5.82136,5.82277,71000000.0
2008-11-03 17:20:00,5.82297,5.83126,5.81921,5.83013,55000000.0
2008-11-03 17:25:00,5.83194,5.83403,5.82627,5.82939,62000000.0
2008-11-03 17:30:00,5.82803,5.8302,5.82394,5.82572,63000000.0
2008-11-03 17:35:00,5.82587,5.83082,5.82442,5.83031,64000000.0
2008-11-03 17:40:00,5.8314,5.83254,5.82626,5.83034,76000000.0
2008-11-03 17:45:00,5.82924,5.83548,5.82588,5.82842,60000000.0
2008-11-03 17:50:00,5.82848,5.82933,5.82455,5.82919,86000000.0
2008-11-03 17:55:00,5.82873,5.82942,5.82362,5.82929,66000000.0
2008-11-03 18:00:00,5.83069,5.83082,5.82677,5.82906,72000000.0
2008-11-03 18:05:00,5.83138,5.84636,5.82868,5.84366,73000000.0
2008-11-03 18:10:00,5.84313,5.847,5.84021,5.8456,58000000.0
2008-11-03 18:15:00,5.84621,5.85611,5.84589,5.85396,61000000.0
2008-11-03 18:20:00,5.85338,5.85428,5.84659,5.84811,63000000.0
2008-11-03 18:25:00,5.84818,5.84911,5.84415,5.84827,67000000.0
2008-11-03 18:30:00,5.84743,5.84804,5.83948,5.84198,65000000.0
2008-11-03 18:35:00,5.84262,5.84694,5.83955,5.84539,76000000.0
2008-11-03 18:40:00,5.84607,5.85169,5.84482,5.85118,67000000.0
2008-11-03 18:45:00,5.85223,5.85648,5.85083,5.85393,66000000.0
2008-11-03 18:50:00,5.85487,5.8554,5.84802,5.84854,63000000.0
2008-11-03 18:55:00,5.84793,5.85085,5.84338,5.84609,71000000.0
2008-11-03 19:00:00,5.84723,5.85181,5.84723,5.84986,70000000.0
2008-11-03 19:05:00,5.84893,5.85469,5.8487,5.85469,76000000.0
2008-11-03 19:10:00,5.85495,5.86382,5.8527,5.86235,68000000.0
2008-11-03 19:15:00,5.86249,5.86796,5.86157,5.86693,61000000.0
2008-11-03 19:20:00,5.86774,5.87688,5.86718,5.87686,72000000.0
2008-11-03 19:25:00,5.87776,5.88061,5.87319,5.87387,62000000.0
2008-11-03 19:30:00,5.87123,5.87264,5.86784,5.87092,66000000.0
2008-11-03 19:35:00,5.87215,5.87694,5.8705,5.87694,63000000.0
2008-11-03 19:40:00,5.87671,5.87855,5.8748,5.87606,70000000.0
2008-11-03 19:45:00,5.87603,5.87755,5.87313,5.87755,70000000.0
2008-11-03 19:50:00,5.87734,5.88054,5.87636,5.87894,71000000.0
2008-11-03 19:55:00,5.87887,5.88114,5.87687,5.87775,68000000.0
2008-11-03 20:00:00,5.87732,5.87773,5.87273,5.87515,67000000.0
2008-11-03 20:05:00,5.87639,5.88075,5.87629,5.87774,65000000.0
2008-11-03 20:10:00,5.87738,5.87753,5.87019,5.8716,66000000.0
2008-11-03 20:15:00,5.87167,5.87271,5.86869,5.87117,64000000.0
2008-11-03 20:20:00,5.87195,5.87756,5.87109,5.87454,65000000.0
2008-11-03 20:25:00,5.87527,5.87529,5.86925,5.871,63000000.0
2008-11-03 20:30:00,5.87076,5.87122,5.86448,5.86917,59000000.0
2008-11-03 20:35:00,5.87044,5.87599,5.86885,5.87599,70000000.0
2008-11-03 20:40:00,5.87541,5.88108,5.87331,5.87951,89000000.0
2008-11-03 20:45:00,5.87917,5.88678,5.87851,5.88423,67000000.0
2008-11-03 20:50:00,5.88533,5.88717,5.88377,5.88581,62000000.0
2008-11-03 20:55:00,5.88634,5.891,5.88489,5.88786,65000000.0
2008-11-03 21:00:00,5.88847,5.89009,5.8864,5.88771,72000000.0
2008-11-03 21:05:00,5.88732,5.88827,5.88545,5.88755,66000000.0
2008-11-03 21:10:00,5.88767,5.89311,5.88732,5.89266,62000000.0
2008-11-03 21:15:00,5.89257,5.89514,5.88954,5.89221,68000000.0
2008-11-03 21:20:00,5.89241,5.89532,5.89139,5.89532,52000000.0
2008-11-03 21:25:00,5.89531,5.90085,5.89467,5.89856,58000000.0
2008-11-03 21:30:00,5.90055,5.90398,5.89966,5.90207,59000000.0
2008-11-03 21:35:00,5.90203,5.90247,5.89295,5.89487,88000000.0
2008-11-03 21:40:00,5.89338,5.89542,5.89189,5.89474,65000000.0
2008-11-03 21:45:00,5.89474,5.8952,5.88172,5.88533,62000000.0
2008-11-03 21:50:00,5.88534,5.89081,5.88534,5.88854,62000000.0
2008-11-03 21:55:00,5.88781,5.88962,5.88541,5.88865,72000000.0
2008-11-03 22:00:00,5.88912,5.8911,5.88831,5.88896,79000000.0
2008-11-03 22:05:00,5.88947,5.89104,5.88711,5.88713,67000000.0
2008-11-03 22:10:00,5.88637,5.88711,5.87691,5.88089,64000000.0
2008-11-03 22:15:00,5.88109,5.88241,5.87828,5.88195,69000000.0
2008-11-03 22:20:00,5.88275,5.88758,5.88254,5.88555,69000000.0
2008-11-03 22:25:00,5.88649,5.89028,5.88555,5.88942,63000000.0
2008-11-03 22:30:00,5.88828,5.88886,5.88346,5.88435,60000000.0
2008-11-03 22:35:00,5.88368,5.88368,5.87808,5.88091,56000000.0
2008-11-03 22:40:00,5.88097,5.88097,5.87787,5.87927,63000000.0
2008-11-03 22:45:00,5.87878,5.87878,5.8763,5.87758,68000000.0
2008-11-03 22:50:00,5.87782,5.88154,5.87605,5.88154,70000000.0
2008-11-03 22:55:00,5.88146,5.88324,5.87957,5.88221,64000000.0
2008-11-03 23:00:00,5.88183,5.88368,5.87986,5.88112,68000000.0
2008-11-03 23:05:00,5.88143,5.88257,5.88008,5.8812,60000000.0
2008-11-03 23:10:00,5.88118,5.88118,5.8776,5.8783,66000000.0
2008-11-03 23:15:00,5.87825,5.88016,5.87712,5.87746,65000000.0
2008-11-03 23:20:00,5.87831,5.88236,5.87756,5.88042,66000000.0
2008-11-03 23:25:00,5.88161,5.88224,5.87751,5.8792,64000000.0
2008-11-03 23:30:00,5.87942,5.88384,5.87795,5.88211,72000000.0
2008-11-03 23:35:00,5.88278,5.88338,5.87836,5.88237,62000000.0
2008-11-03 23:40:00,5.8828,5.88478,5.88151,5.88453,80000000.0
2008-11-03 23:45:00,5.8848,5.88831,5.88402,5.88682,76000000.0
2008-11-03 23:50:00,5.88675,5.88724,5.88143,5.88293,67000000.0
2008-11-03 23:55:00,5.8829,5.88341,5.87918,5.88129,76000000.0
2008-11-04 00:00:00,5.88094,5.88628,5.87898,5.8853,70000000.0
2008-11-04 00:05:00,5.8865,5.89003,5.88538,5.88915,62000000.0
2008-11-04 00:10:00,5.88987,5.90167,5.88959,5.89771,63000000.0
2008-11-04 00:15:00,5.89854,5.89871,5.88604,5.88703,65000000.0
2008-11-04 00:20:00,5.88882,5.89482,5.88856,5.89098,60000000.0
2008-11-04 00:25:00,5.89049,5.89208,5.88956,5.89089,66000000.0
2008-11-04 00:30:00,5.89137,5.89278,5.89023,5.89187,64000000.0
2008-11-04 00:35:00,5.89123,5.8922,5.88831,5.89073,80000000.0
2008-11-04 00:40:00,5.89115,5.89804,5.88932,5.89766,61000000.0
2008-11-04 00:45:00,5.89896,5.90059,5.89416,5.89687,63000000.0
2008-11-04 00:50:00,5.89685,5.91033,5.89622,5.90866,60000000.0
2008-11-04 00:55:00,5.90918,5.9117,5.90698,5.90762,66000000.0
2008-11-04 01:00:00,5.90638,5.90824,5.89898,5.90088,63000000.0
2008-11-04 01:05:00,5.90189,5.90217,5.89167,5.8921,70000000.0
2008-11-04 01:10:00,5.89349,5.89828,5.89334,5.89828,55000000.0
2008-11-04 01:15:00,5.89856,5.90299,5.89714,5.90221,63000000.0
2008-11-04 01:20:00,5.90152,5.90275,5.89901,5.9005,59000000.0
2008-11-04 01:25:00,5.89945,5.90027,5.8983,5.89903,70000000.0
2008-11-04 01:30:00,5.89945,5.90756,5.89773,5.90756,68000000.0
2008-11-04 01:35:00,5.90797,5.90804,5.89982,5.90231,71000000.0
2008-11-04 01:40:00,5.90316,5.9066,5.9015,5.90379,72000000.0
2008-11-04 01:45:00,5.90249,5.90324,5.89775,5.89901,68000000.0
2008-11-04 01:50:00,5.89909,5.8993,5.896,5.89687,67000000.0
2008-11-04 01:55:00,5.89686,5.89772,5.89209,5.894,61000000.0
2008-11-04 02:00:00,5.89374,5.89404,5.88367,5.88446,69000000.0
2008-11-04 02:05:00,5.88504,5.89093,5.8836,5.89091,73000000.0
2008-11-04 02:10:00,5.88957,5.88957,5.87831,5.88095,74000000.0
2008-11-04 02:15:00,5.88236,5.88236,5.8777,5.88149,70000000.0
2008-11-04 02:20:00,5.8834,5.88761,5.88216,5.88566,74000000.0
2008-11-04 02:25:00,5.88596,5.88815,5.88235,5.88652,59000000.0
2008-11-04 02:30:00,5.88567,5.88753,5.88401,5.88571,64000000.0
2008-11-04 02:35:00,5.88561,5.8905,5.88402,5.88909,71000000.0
2008-11-04 02:40:00,5.89037,5.89501,5.88887,5.89385,69000000.0
2008-11-04 02:45:00,5.89551,5.89961,5.89219,5.89419,69000000.0
2008-11-04 02:50:00,5.89493,5.9059,5.8931,5.90385,66000000.0
2008-11-04 02:55:00,5.90693,5.90743,5.90262,5.90594,65000000.0
2008-11-04 03:00:00,5.90596,5.90608,5.89607,5.89756,67000000.0
2008-11-04 03:05:00,5.89743,5.90013,5.8912,5.89867,68000000.0
2008-11-04 03:10:00,5.89927,5.901,5.89353,5.89816,80000000.0
2008-11-04 03:15:00,5.89829,5.91227,5.89829,5.91227,50000000.0
2008-11-04 03:20:00,5.91197,5.91393,5.90705,5.91393,62000000.0
2008-11-04 03:25:00,5.9158,5.92224,5.91381,5.92213,71000000.0
2008-11-04 03:30:00,5.92047,5.9231,5.91794,5.92032,68000000.0
2008-11-04 03:35:00,5.91904,5.92034,5.90893,5.90933,60000000.0
2008-11-04 03:40:00,5.90933,5.9115,5.90782,5.91027,82000000.0
2008-11-04 03:45:00,5.90917,5.91012,5.90249,5.90493,53000000.0
2008-11-04 03:50:00,5.90561,5.90816,5.90428,5.90655,74000000.0
2008-11-04 03:55:00,5.90509,5.90647,5.89182,5.89321,63000000.0
2008-11-04 04:00:00,5.89334,5.90066,5.89138,5.89713,70000000.0
2008-11-04 04:05:00,5.896,5.89647,5.88837,5.88915,66000000.0
2008-11-04 04:10:00,5.88997,5.89045,5.88696,5.89023,77000000.0
2008-11-04 04:15:00,5.89012,5.8903,5.88253,5.88476,57000000.0
2008-11-04 04:20:00,5.88604,5.89299,5.88465,5.8915,62000000.0
2008-11-04 04:25:00,5.89173,5.89473,5.89003,5.89378,53000000.0
2008-11-04 04:30:00,5.89263,5.89271,5.88399,5.88846,66000000.0
2008-11-04 04:35:00,5.88894,5.89674,5.88595,5.89674,64000000.0
2008-11-04 04:40:00,5.89688,5.90271,5.8946,5.90097,54000000.0
2008-11-04 04:45:00,5.90095,5.90287,5.89808,5.90272,63000000.0
2008-11-04 04:50:00,5.90443,5.9052,5.90005,5.90097,71000000.0
2008-11-04 04:55:00,5.90213,5.90778,5.90027,5.90723,65000000.0
2008-11-04 05:00:00,5.90678,5.90914,5.90336,5.90435,62000000.0
2008-11-04 05:05:00,5.9044,5.90798,5.90409,5.90798,72000000.0
2008-11-04 05:10:00,5.90962,5.91358,5.90844,5.91031,59000000.0
2008-11-04 05:15:00,5.90899,5.91355,5.9072,5.91355,67000000.0
2008-11-04 05:20:00,5.91364,5.91696,5.91227,5.91584,79000000.0
2008-11-04 05:25:00,5.91519,5.91852,5.91155,5.9165,66000000.0
2008-11-04 05:30:00,5.91578,5.92467,5.91035,5.92072,76000000.0
2008-11-04 05:35:00,5.91957,5.92404,5.91683,5.91965,78000000.0
2008-11-04 05:40:00,5.91795,5.92108,5.91662,5.91674,61000000.0
2008-11-04 05:45:00,5.91886,5.92024,5.91024,5.91111,77000000.0
2008-11-04 05:50:00,5.90922,5.916,5.90727,5.91583,62000000.0
2008-11-04 05:55:00,5.91701,5.91701,5.91085,5.91366,70000000.0
2008-11-04 06:00:00,5.91389,5.9197,5.91308,5.91927,77000000.0
2008-11-04 06:05:00,5.91871,5.92347,5.91587,5.92345,81000000.0
2008-11-04 06:10:00,5.92416,5.9277,5.91886,5.92594,73000000.0
2008-11-04 06:15:00,5.92692,5.93029,5.92229,5.92562,69000000.0
2008-11-04 06:20:00,5.9273,5.93628,5.92662,5.93602,68000000.0
2008-11-04 06:25:00,5.93584,5.93601,5.92848,5.93336,71000000.0
2008-11-04 06:30:00,5.93297,5.93539,5.92548,5.92748,58000000.0
2008-11-04 06:35:00,5.92808,5.92943,5.91726,5.91931,72000000.0
2008-11-04 06:40:00,5.92167,5.92379,5.91538,5.91733,71000000.0
2008-11-04 06:45:00,5.91632,5.91903,5.91286,5.91761,69000000.0
2008-11-04 06:50:00,5.9165,5.91659,5.91202,5.91246,56000000.0
2008-11-04 06:55:00,5.91259,5.91592,5.91032,5.91032,64000000.0
2008-11-04 07:00:00,5.9089,5.91576,5.90647,5.91377,58000000.0
2008-11-04 07:05:00,5.91226,5.91418,5.90888,5.91091,59000000.0
2008-11-04 07:10:00,5.91118,5.91399,5.90869,5.912,82000000.0
2008-11-04 07:15:00,5.914,5.9153,5.90321,5.90384,80000000.0
2008-11-04 07:20:00,5.90366,5.90474,5.89668,5.90376,76000000.0
2008-11-04 07:25:00,5.90365,5.90423,5.89873,5.90245,78000000.0
2008-11-04 07:30:00,5.90153,5.90308,5.89292,5.8959,61000000.0
2008-11-04 07:35:00,5.89549,5.90191,5.89545,5.90143,63000000.0
2008-11-04 07:40:00,5.90111,5.90816,5.90049,5.90743,55000000.0
2008-11-04 07:45:00,5.90684,5.90684,5.90102,5.90429,59000000.0
2008-11-04 07:50:00,5.90472,5.90711,5.90159,5.90244,67000000.0
2008-11-04 07:55:00,5.90394,5.90487,5.8984,5.90258,62000000.0
2008-11-04 08:00:00,5.90232,5.90254,5.88925,5.89153,65000000.0
2008-11-04 08:05:00,5.89064,5.89465,5.88936,5.89331,73000000.0
2008-11-04 08:10:00,5.89297,5.894,5.88895,5.88895,58000000.0
2008-11-04 08:15:00,5.89062,5.89308,5.88676,5.88781,59000000.0
2008-11-04 08:20:00,5.88611,5.89732,5.88587,5.89732,64000000.0
2008-11-04 08:25:00,5.89778,5.90741,5.89544,5.8982,56000000.0
2008-11-04 08:30:00,5.89808,5.90351,5.89469,5.89525,62000000.0
2008-11-04 08:35:00,5.89686,5.9012,5.89322,5.89979,56000000.0
2008-11-04 08:40:00,5.90038,5.90083,5.89462,5.89564,58000000.0
2008-11-04 08:45:00,5.89716,5.90466,5.89592,5.90059,76000000.0
2008-11-04 08:50:00,5.90058,5.90608,5.89986,5.90266,81000000.0
2008-11-04 08:55:00,5.90228,5.90514,5.90146,5.90472,70000000.0
2008-11-04 09:00:00,5.90408,5.90481,5.8947,5.89674,62000000.0
2008-11-04 09:05:00,5.89689,5.90012,5.89278,5.89907,66000000.0
2008-11-04 09:10:00,5.89997,5.90616,5.89582,5.90281,67000000.0
2008-11-04 09:15:00,5.90379,5.90483,5.89703,5.89703,72000000.0
2008-11-04 09:20:00,5.89601,5.90106,5.89467,5.89608,74000000.0
2008-11-04 09:25:00,5.89454,5.89495,5.88203,5.88337,68000000.0
2008-11-04 09:30:00,5.88277,5.8857,5.87506,5.87972,69000000.0
2008-11-04 09:35:00,5.88036,5.88306,5.87693,5.8819,85000000.0
2008-11-04 09:40:00,5.88218,5.88459,5.88039,5.88039,74000000.0
2008-11-04 09:45:00,5.88102,5.88556,5.87754,5.88382,76000000.0
2008-11-04 09:50:00,5.88325,5.88494,5.87766,5.88008,74000000.0
2008-11-04 09:55:00,5.88052,5.88566,5.87996,5.88222,68000000.0
2008-11-04 10:00:00,5.88194,5.89246,5.8816,5.89203,75000000.0
2008-11-04 10:05:00,5.89263,5.89286,5.88867,5.89286,50000000.0
2008-11-04 10:10:00,5.89199,5.89446,5.88668,5.88979,70000000.0
2008-11-04 10:15:00,5.88948,5.89092,5.885,5.88655,74000000.0
2008-11-04 10:20:00,5.88452,5.88452,5.86733,5.87548,60000000.0
2008-11-04 10:25:00,5.87449,5.87857,5.87355,5.87653,60000000.0
2008-11-04 10:30:00,5.87562,5.87895,5.87095,5.87617,57000000.0
2008-11-04 10:35:00,5.87654,5.88446,5.87465,5.88056,72000000.0
2008-11-04 10:40:00,5.87972,5.88065,5.87117,5.87382,62000000.0
2008-11-04 10:45:00,5.87294,5.87415,5.86686,5.8683,55000000.0
2008-11-04 10:50:00,5.86821,5.87087,5.86501,5.87009,72000000.0
2008-11-04 10:55:00,5.8714,5.8714,5.86348,5.86377,49000000.0
2008-11-04 11:00:00,5.8633,5.86918,5.86019,5.86918,61000000.0
2008-11-04 11:05:00,5.86898,5.87106,5.86576,5.86798,71000000.0
2008-11-04 11:10:00,5.86752,5.87036,5.86727,5.86727,67000000.0
2008-11-04 11:15:00,5.86881,5.86881,5.85817,5.86011,63000000.0
2008-11-04 11:20:00,5.86031,5.86621,5.85815,5.86621,76000000.0
2008-11-04 11:25:00,5.86551,5.8661,5.86097,5.86167,64000000.0
2008-11-04 11:30:00,5.86176,5.86492,5.85965,5.86375,74000000.0
2008-11-04 11:35:00,5.86366,5.86649,5.86111,5.86187,60000000.0
2008-11-04 11:40:00,5.86102,5.86283,5.85727,5.85815,64000000.0
2008-11-04 11:45:00,5.85803,5.85905,5.85526,5.85803,62000000.0
2008-11-04 11:50:00,5.8566,5.85819,5.85273,5.85378,68000000.0
2008-11-04 11:55:00,5.85373,5.85633,5.84484,5.84646,52000000.0
2008-11-04 12:00:00,5.84632,5.84836,5.84417,5.84629,63000000.0
2008-11-04 12:05:00,5.84602,5.85033,5.84265,5.84882,61000000.0
2008-11-04 12:10:00,5.84787,5.84857,5.8375,5.84258,63000000.0
2008-11-04 12:15:00,5.84159,5.84225,5.83863,5.84169,56000000.0
2008-11-04 12:20:00,5.83984,5.84079,5.8316,5.83285,70000000.0
2008-11-04 12:25:00,5.83197,5.83268,5.82183,5.82519,57000000.0
2008-11-04 12:30:00,5.82576,5.82864,5.82362,5.82365,61000000.0
2008-11-04 12:35:00,5.82371,5.82371,5.81946,5.8219,64000000.0
2008-11-04 12:40:00,5.82313,5.82711,5.82127,5.82711,70000000.0
2008-11-04 12:45:00,5.82645,5.8292,5.82481,5.827,65000000.0
2008-11-04 12:50:00,5.82618,5.8264,5.82336,5.82586,66000000.0
2008-11-04 12:55:00,5.8243,5.82771,5.82375,5.82424,62000000.0
2008-11-04 13:00:00,5.82544,5.8279,5.82304,5.82426,81000000.0
2008-11-04 13:05:00,5.82463,5.82988,5.8239,5.82901,77000000.0
2008-11-04 13:10:00,5.82809,5.83074,5.82655,5.82998,79000000.0
2008-11-04 13:15:00,5.83049,5.8332,5.8299,5.83225,63000000.0
2008-11-04 13:20:00,5.83055,5.83266,5.82732,5.82782,78000000.0
2008-11-04 13:25:00,5.82931,5.82954,5.82414,5.82485,62000000.0
2008-11-04 13:30:00,5.82689,5.82905,5.82422,5.82905,55000000.0
2008-11-04 13:35:00,5.8268,5.82792,5.82445,5.82511,65000000.0
2008-11-04 13:40:00,5.82712,5.82973,5.82579,5.82728,55000000.0
2008-11-04 13:45:00,5.82684,5.82684,5.80788,5.80983,64000000.0
2008-11-04 13:50:00,5.80934,5.8119,5.80509,5.80883,58000000.0
2008-11-04 13:55:00,5.81052,5.8142,5.80871,5.81364,59000000.0
2008-11-04 14:00:00,5.81603,5.82185,5.81437,5.82028,72000000.0
2008-11-04 14:05:00,5.82007,5.82786,5.81988,5.82315,60000000.0
2008-11-04 14:10:00,5.82395,5.82474,5.81952,5.8201,56000000.0
2008-11-04 14:15:00,5.82059,5.82059,5.81353,5.81627,76000000.0
2008-11-04 14:20:00,5.81603,5.81612,5.81114,5.81572,52000000.0
2008-11-04 14:25:00,5.81444,5.8158,5.80675,5.8102,65000000.0
2008-11-04 14:30:00,5.81182,5.81182,5.80157,5.80586,60000000.0
2008-11-04 14:35:00,5.80573,5.81028,5.80276,5.80339,63000000.0
2008-11-04 14:40:00,5.80019,5.80028,5.79129,5.7945,77000000.0
2008-11-04 14:45:00,5.79485,5.79533,5.78788,5.78993,56000000.0
2008-11-04 14:50:00,5.79063,5.79239,5.78591,5.78875,60000000.0
2008-11-04 14:55:00,5.79083,5.79146,5.78773,5.79146,71000000.0
2008-11-04 15:00:00,5.79078,5.79828,5.78683,5.7968,76000000.0
2008-11-04 15:05:00,5.79722,5.79748,5.79384,5.79568,68000000.0
2008-11-04 15:10:00,5.79699,5.80271,5.79555,5.80091,61000000.0
2008-11-04 15:15:00,5.79982,5.80384,5.79916,5.80298,68000000.0
2008-11-04 15:20:00,5.80138,5.80337,5.79674,5.79935,59000000.0
2008-11-04 15:25:00,5.79844,5.79926,5.79123,5.79563,71000000.0
2008-11-04 15:30:00,5.79433,5.79604,5.78303,5.78962,68000000.0
2008-11-04 15:35:00,5.79053,5.80609,5.78923,5.80588,52000000.0
2008-11-04 15:40:00,5.80627,5.80809,5.80316,5.80565,62000000.0
2008-11-04 15:45:00,5.80468,5.80984,5.80339,5.80637,81000000.0
2008-11-04 15:50:00,5.80407,5.80584,5.80133,5.80291,75000000.0
2008-11-04 15:55:00,5.80384,5.8069,5.80272,5.80287,74000000.0
2008-11-04 16:00:00,5.80058,5.80236,5.79296,5.79588,61000000.0
2008-11-04 16:05:00,5.79633,5.79875,5.79259,5.79676,70000000.0
2008-11-04 16:10:00,5.79776,5.79961,5.7961,5.79877,64000000.0
2008-11-04 16:15:00,5.79793,5.79938,5.79345,5.79376,66000000.0
2008-11-04 16:20:00,5.79276,5.79655,5.79077,5.79655,65000000.0
2008-11-04 16:25:00,5.79324,5.79599,5.79099,5.79173,51000000.0
2008-11-04 16:30:00,5.79232,5.79376,5.78592,5.78659,53000000.0
2008-11-04 16:35:00,5.78697,5.78872,5.77907,5.78031,78000000.0
2008-11-04 16:40:00,5.77934,5.78153,5.77179,5.77315,86000000.0
2008-11-04 16:45:00,5.7727,5.77436,5.76805,5.77347,59000000.0
2008-11-04 16:50:00,5.77101,5.77643,5.76853,5.77643,66000000.0
2008-11-04 16:55:00,5.77767,5.78351,5.77594,5.78341,52000000.0
2008-11-04 17:00:00,5.78261,5.79045,5.78005,5.78926,62000000.0
2008-11-04 17:05:00,5.78825,5.7894,5.78082,5.78082,73000000.0
2008-11-04 17:10:00,5.78153,5.78153,5.7724,5.77433,57000000.0
2008-11-04 17:15:00,5.77355,5.77749,5.76991,5.77158,71000000.0
2008-11-04 17:20:00,5.77221,5.77376,5.76632,5.77312,55000000.0
2008-11-04 17:25:00,5.77384,5.77587,5.77005,5.77048,62000000.0
2008-11-04 17:30:00,5.77065,5.77065,5.75703,5.75818,63000000.0
2008-11-04 17:35:00,5.7571,5.7571,5.74435,5.74685,64000000.0
2008-11-04 17:40:00,5.74668,5.75202,5.74268,5.74488,76000000.0
2008-11-04 17:45:00,5.74487,5.74556,5.72907,5.7307,60000000.0
2008-11-04 17:50:00,5.73125,5.73834,5.72987,5.73793,86000000.0
2008-11-04 17:55:00,5.73639,5.73682,5.7322,5.73303,66000000.0
2008-11-04 18:00:00,5.73222,5.73259,5.72559,5.72936,72000000.0
2008-11-04 18:05:00,5.7282,5.72956,5.72326,5.72484,73000000.0
2008-11-04 18:10:00,5.72509,5.72509,5.72004,5.72228,58000000.0
2008-11-04 18:15:00,5.72228,5.72268,5.71947,5.72264,61000000.0
2008-11-04 18:20:00,5.72353,5.72665,5.72221,5.72343,63000000.0
2008-11-04 18:25:00,5.72241,5.72853,5.72177,5.72806,67000000.0
2008-11-04 18:30:00,5.72771,5.72819,5.71895,5.7212,65000000.0
2008-11-04 18:35:00,5.71872,5.72213,5.71483,5.7206,76000000.0
2008-11-04 18:40:00,5.71856,5.72517,5.71856,5.7222,67000000.0
2008-11-04 18:45:00,5.72402,5.72837,5.72053,5.72075,66000000.0
2008-11-04 18:50:00,5.71802,5.71958,5.71006,5.71236,63000000.0
2008-11-04 18:55:00,5.712,5.71403,5.70673,5.70877,71000000.0
2008-11-04 19:00:00,5.70982,5.71362,5.70625,5.71307,70000000.0
2008-11-04 19:05:00,5.71353,5.71984,5.71252,5.71635,76000000.0
2008-11-04 19:10:00,5.71654,5.71872,5.71058,5.71186,68000000.0
2008-11-04 19:15:00,5.70969,5.71402,5.7054,5.71195,61000000.0
2008-11-04 19:20:00,5.71151,5.71183,5.70754,5.70804,72000000.0
2008-11-04 19:25:00,5.71028,5.71442,5.71003,5.71359,62000000.0
2008-11-04 19:30:00,5.71312,5.72114,5.71221,5.72,66000000.0
2008-11-04 19:35:00,5.72089,5.72252,5.71691,5.72091,63000000.0
2008-11-04 19:40:00,5.72158,5.72404,5.71975,5.72076,70000000.0
2008-11-04 19:45:00,5.72081,5.72107,5.716,5.71913,70000000.0
2008-11-04 19:50:00,5.71995,5.72211,5.71862,5.72143,71000000.0
2008-11-04 19:55:00,5.72232,5.72685,5.72091,5.72382,68000000.0
2008-11-04 20:00:00,5.72527,5.72529,5.72057,5.72285,67000000.0
2008-11-04 20:05:00,5.72169,5.72346,5.72096,5.72346,65000000.0
2008-11-04 20:10:00,5.72317,5.72863,5.7216,5.72705,66000000.0
2008-11-04 20:15:00,5.72726,5.73197,5.72291,5.72481,64000000.0
2008-11-04 20:20:00,5.72493,5.72595,5.72203,5.72406,65000000.0
2008-11-04 20:25:00,5.72407,5.72566,5.72194,5.723,63000000.0
2008-11-04 20:30:00,5.72251,5.73084,5.72144,5.72903,59000000.0
2008-11-04 20:35:00,5.73283,5.73427,5.72891,5.73035,70000000.0
2008-11-04 20:40:00,5.72902,5.73043,5.72564,5.72905,89000000.0
2008-11-04 20:45:00,5.72931,5.72958,5.72449,5.7284,67000000.0
2008-11-04 20:50:00,5.72811,5.7286,5.71859,5.72507,62000000.0
2008-11-04 20:55:00,5.72513,5.72589,5.72138,5.72551,65000000.0
2008-11-04 21:00:00,5.72589,5.72966,5.72272,5.72948,72000000.0
2008-11-04 21:05:00,5.72914,5.73488,5.72785,5.73279,66000000.0
2008-11-04 21:10:00,5.73125,5.7323,5.72725,5.72824,62000000.0
2008-11-04 21:15:00,5.73048,5.73214,5.72893,5.72955,68000000.0
2008-11-04 21:20:00,5.73075,5.73342,5.72953,5.73101,52000000.0
2008-11-04 21:25:00,5.73435,5.73521,5.73075,5.73144,58000000.0
2008-11-04 21:30:00,5.73213,5.7346,5.73013,5.73325,59000000.0
2008-11-04 21:35:00,5.7337,5.73399,5.73029,5.73169,88000000.0
2008-11-04 21:40:00,5.73014,5.73056,5.72611,5.72962,65000000.0
2008-11-04 21:45:00,5.72998,5.73516,5.72975,5.7343,62000000.0
2008-11-04 21:50:00,5.73591,5.74003,5.73392,5.73988,62000000.0
2008-11-04 21:55:00,5.74006,5.74188,5.73654,5.73755,72000000.0
2008-11-04 22:00:00,5.73887,5.74549,5.73761,5.74332,79000000.0
2008-11-04 22:05:00,5.7419,5.74462,5.73936,5.7413,67000000.0
2008-11-04 22:10:00,5.74179,5.74321,5.73804,5.73828,64000000.0
2008-11-04 22:15:00,5.73706,5.73733,5.73134,5.73218,69000000.0
2008-11-04 22:20:00,5.73179,5.7333,5.72994,5.73061,69000000.0
2008-11-04 22:25:00,5.72974,5.72974,5.7246,5.72703,63000000.0
2008-11-04 22:30:00,5.72762,5.72762,5.7205,5.72057,60000000.0
2008-11-04 22:35:00,5.72137,5.72371,5.72037,5.72275,56000000.0
2008-11-04 22:40:00,5.72333,5.72333,5.71981,5.721,63000000.0
2008-11-04 22:45:00,5.72192,5.72192,5.71678,5.7171,68000000.0
2008-11-04 22:50:00,5.71893,5.72343,5.71801,5.7223,70000000.0
2008-11-04 22:55:00,5.72238,5.72388,5.71642,5.71869,64000000.0
2008-11-04 23:00:00,5.71921,5.71989,5.71476,5.71476,68000000.0
2008-11-04 23:05:00,5.71545,5.71568,5.71122,5.71122,60000000.0
2008-11-04 23:10:00,5.71185,5.71214,5.70815,5.70933,66000000.0
2008-11-04 23:15:00,5.70938,5.71118,5.70164,5.70226,65000000.0
2008-11-04 23:20:00,5.70069,5.70145,5.69709,5.69967,66000000.0
2008-11-04 23:25:00,5.69856,5.70601,5.69856,5.70601,64000000.0
2008-11-04 23:30:00,5.70785,5.71968,5.70576,5.71796,72000000.0
2008-11-04 23:35:00,5.71969,5.73013,5.71866,5.72985,62000000.0
2008-11-04 23:40:00,5.72945,5.73039,5.7224,5.7234,80000000.0
2008-11-04 23:45:00,5.72416,5.72883,5.72294,5.72665,76000000.0
2008-11-04 23:50:00,5.72685,5.72849,5.72508,5.72845,67000000.0
2008-11-04 23:55:00,5.72734,5.72927,5.72546,5.72672,76000000.0
2008-11-05 00:00:00,5.72572,5.72694,5.72372,5.72569,70000000.0
2008-11-05 00:05:00,5.72375,5.72538,5.72217,5.72472,62000000.0
2008-11-05 00:10:00,5.72454,5.72454,5.71983,5.72059,63000000.0
2008-11-05 00:15:00,5.71982,5.72055,5.70729,5.70874,65000000.0
2008-11-05 00:20:00,5.70744,5.70792,5.70362,5.70362,60000000.0
2008-11-05 00:25:00,5.70441,5.71471,5.70348,5.71093,66000000.0
2008-11-05 00:30:00,5.71085,5.71702,5.70916,5.71655,64000000.0
2008-11-05 00:35:00,5.71655,5.71953,5.71634,5.71724,80000000.0
2008-11-05 00:40:00,5.71611,5.71738,5.71165,5.71328,61000000.0
2008-11-05 00:45:00,5.71355,5.71983,5.71307,5.71812,63000000.0
2008-11-05 00:50:00,5.71998,5.72044,5.71745,5.71896,60000000.0
2008-11-05 00:55:00,5.72033,5.72104,5.71907,5.72007,66000000.0
2008-11-05 01:00:00,5.71957,5.72307,5.71957,5.72165,63000000.0
2008-11-05 01:05:00,5.72269,5.72269,5.7106,5.71073,70000000.0
2008-11-05 01:10:00,5.71019,5.71094,5.70749,5.70866,55000000.0
2008-11-05 01:15:00,5.70854,5.70885,5.70466,5.70783,63000000.0
2008-11-05 01:20:00,5.70796,5.71493,5.70743,5.71493,59000000.0
2008-11-05 01:25:00,5.71437,5.7157,5.71299,5.71383,70000000.0
2008-11-05 01:30:00,5.71493,5.71726,5.71175,5.71257,68000000.0
2008-11-05 01:35:00,5.7111,5.71716,5.70988,5.71629,71000000.0
2008-11-05 01:40:00,5.71738,5.723,5.71406,5.72234,72000000.0
2008-11-05 01:45:00,5.72262,5.72477,5.72116,5.72477,68000000.0
2008-11-05 01:50:00,5.72569,5.72671,5.72148,5.72148,67000000.0
2008-11-05 01:55:00,5.72041,5.72593,5.72015,5.72522,61000000.0
2008-11-05 02:00:00,5.72654,5.73015,5.72511,5.73015,69000000.0
2008-11-05 02:05:00,5.73063,5.73917,5.73013,5.73917,73000000.0
2008-11-05 02:10:00,5.73987,5.75042,5.73897,5.74504,74000000.0
2008-11-05 02:15:00,5.74624,5.74994,5.74494,5.74603,70000000.0
2008-11-05 02:20:00,5.74747,5.75089,5.74659,5.74659,74000000.0
2008-11-05 02:25:00,5.74791,5.75647,5.74738,5.75586,59000000.0
2008-11-05 02:30:00,5.75545,5.7568,5.7497,5.7497,64000000.0
2008-11-05 02:35:00,5.74928,5.74975,5.74203,5.74228,71000000.0
2008-11-05 02:40:00,5.74154,5.74267,5.7363,5.73918,69000000.0
2008-11-05 02:45:00,5.73919,5.73994,5.73391,5.73994,69000000.0
2008-11-05 02:50:00,5.73987,5.74553,5.73873,5.73888,66000000.0
2008-11-05 02:55:00,5.73963,5.74346,5.73814,5.73814,65000000.0
2008-11-05 03:00:00,5.73833,5.74131,5.73339,5.7366,67000000.0
2008-11-05 03:05:00,5.73745,5.7428,5.73691,5.74144,68000000.0
2008-11-05 03:10:00,5.74176,5.75135,5.7416,5.74855,80000000.0
2008-11-05 03:15:00,5.74936,5.74974,5.74407,5.74678,50000000.0
2008-11-05 03:20:00,5.74602,5.75663,5.74602,5.75315,62000000.0
2008-11-05 03:25:00,5.75091,5.75141,5.74101,5.74733,71000000.0
2008-11-05 03:30:00,5.74603,5.75002,5.74585,5.74798,68000000.0
2008-11-05 03:35:00,5.74763,5.75234,5.74362,5.74948,60000000.0
2008-11-05 03:40:00,5.7504,5.75517,5.74957,5.75317,82000000.0
2008-11-05 03:45:00,5.75359,5.75666,5.75171,5.75303,53000000.0
2008-11-05 03:50:00,5.75065,5.75166,5.74686,5.74883,74000000.0
2008-11-05 03:55:00,5.75126,5.75468,5.75074,5.75348,63000000.0
2008-11-05 04:00:00,5.75383,5.75664,5.75022,5.75045,70000000.0
2008-11-05 04:05:00,5.75049,5.75465,5.75009,5.75385,66000000.0
2008-11-05 04:10:00,5.75383,5.75444,5.74749,5.74756,77000000.0
2008-11-05 04:15:00,5.74894,5.75255,5.74833,5.7488,57000000.0
2008-11-05 04:20:00,5.749,5.75349,5.74855,5.75263,62000000.0
2008-11-05 04:25:00,5.75245,5.75296,5.74859,5.74982,53000000.0
2008-11-05 04:30:00,5.74948,5.751,5.74057,5.7413,66000000.0
2008-11-05 04:35:00,5.74034,5.74208,5.73021,5.73256,64000000.0
2008-11-05 04:40:00,5.7332,5.7346,5.72835,5.7335,54000000.0
2008-11-05 04:45:00,5.73425,5.74352,5.73164,5.74186,63000000.0
2008-11-05 04:50:00,5.74167,5.7531,5.74137,5.74886,71000000.0
2008-11-05 04:55:00,5.74824,5.74914,5.74573,5.74665,65000000.0
2008-11-05 05:00:00,5.74793,5.75122,5.74599,5.74798,62000000.0
2008-11-05 05:05:00,5.74728,5.74779,5.74437,5.74511,72000000.0
2008-11-05 05:10:00,5.74565,5.74831,5.73828,5.73959,59000000.0
2008-11-05 05:15:00,5.73698,5.73851,5.73461,5.73645,67000000.0
2008-11-05 05:20:00,5.73872,5.74096,5.73729,5.73915,79000000.0
2008-11-05 05:25:00,5.73834,5.73834,5.73504,5.73612,66000000.0
2008-11-05 05:30:00,5.73628,5.73967,5.73628,5.73873,76000000.0
2008-11-05 05:35:00,5.73826,5.74574,5.73826,5.7444,78000000.0
2008-11-05 05:40:00,5.74593,5.74717,5.74239,5.74278,61000000.0
2008-11-05 05:45:00,5.74331,5.74618,5.74258,5.74374,77000000.0
2008-11-05 05:50:00,5.7441,5.7442,5.74022,5.74022,62000000.0
2008-11-05 05:55:00,5.74083,5.74159,5.73442,5.73806,70000000.0
2008-11-05 06:00:00,5.73753,5.74025,5.73553,5.74005,77000000.0
2008-11-05 06:05:00,5.74019,5.74988,5.73752,5.74974,81000000.0
2008-11-05 06:10:00,5.75082,5.77076,5.75082,5.77017,73000000.0
2008-11-05 06:15:00,5.7696,5.78953,5.76789,5.78601,69000000.0
2008-11-05 06:20:00,5.78703,5.78766,5.77201,5.77201,68000000.0
2008-11-05 06:25:00,5.77289,5.77921,5.76878,5.7777,71000000.0
2008-11-05 06:30:00,5.77605,5.77861,5.77164,5.77859,58000000.0
2008-11-05 06:35:00,5.77935,5.8019,5.77754,5.79453,72000000.0
2008-11-05 06:40:00,5.79437,5.79672,5.78355,5.78504,71000000.0
2008-11-05 06:45:00,5.78472,5.79216,5.78472,5.78884,69000000.0
2008-11-05 06:50:00,5.78844,5.78883,5.78419,5.78649,56000000.0
2008-11-05 06:55:00,5.78655,5.78756,5.78321,5.78321,64000000.0
2008-11-05 07:00:00,5.78392,5.79952,5.78376,5.79514,58000000.0
2008-11-05 07:05:00,5.79507,5.80164,5.79342,5.79806,59000000.0
2008-11-05 07:10:00,5.79705,5.80139,5.79705,5.79979,82000000.0
2008-11-05 07:15:00,5.8023,5.80927,5.80108,5.80372,80000000.0
2008-11-05 07:20:00,5.80251,5.803,5.79236,5.79703,76000000.0
2008-11-05 07:25:00,5.79608,5.79655,5.78865,5.78951,78000000.0
2008-11-05 07:30:00,5.78965,5.79209,5.78821,5.78936,61000000.0
2008-11-05 07:35:00,5.79052,5.79055,5.77405,5.77987,63000000.0
2008-11-05 07:40:00,5.77917,5.7817,5.77267,5.773,55000000.0
2008-11-05 07:45:00,5.77493,5.77571,5.76772,5.7708,59000000.0
2008-11-05 07:50:00,5.77251,5.7853,5.77094,5.78345,67000000.0
2008-11-05 07:55:00,5.78339,5.78441,5.77493,5.77776,62000000.0
2008-11-05 08:00:00,5.77749,5.77955,5.75912,5.76276,65000000.0
2008-11-05 08:05:00,5.76214,5.76864,5.76214,5.76864,73000000.0
2008-11-05 08:10:00,5.76813,5.77111,5.76557,5.76873,58000000.0
2008-11-05 08:15:00,5.76866,5.77655,5.76811,5.77465,59000000.0
2008-11-05 08:20:00,5.77332,5.77416,5.75385,5.75607,64000000.0
2008-11-05 08:25:00,5.7575,5.75849,5.75302,5.75454,56000000.0
2008-11-05 08:30:00,5.75473,5.76658,5.75379,5.76469,62000000.0
2008-11-05 08:35:00,5.76476,5.76599,5.75765,5.75855,56000000.0
2008-11-05 08:40:00,5.75724,5.76273,5.75688,5.76206,58000000.0
2008-11-05 08:45:00,5.76315,5.76704,5.76033,5.76033,76000000.0
2008-11-05 08:50:00,5.76214,5.76426,5.76062,5.76343,81000000.0
2008-11-05 08:55:00,5.76427,5.77411,5.76363,5.77327,70000000.0
2008-11-05 09:00:00,5.77309,5.78478,5.76802,5.78439,62000000.0
2008-11-05 09:05:00,5.78426,5.78939,5.78147,5.78196,66000000.0
2008-11-05 09:10:00,5.77921,5.78861,5.77662,5.78502,67000000.0
2008-11-05 09:15:00,5.78519,5.795,5.78519,5.78989,72000000.0
2008-11-05 09:20:00,5.78967,5.79294,5.786,5.78647,74000000.0
2008-11-05 09:25:00,5.78582,5.7872,5.78173,5.7848,68000000.0
2008-11-05 09:30:00,5.78426,5.78848,5.77909,5.78722,69000000.0
2008-11-05 09:35:00,5.78599,5.79228,5.78321,5.79079,85000000.0
2008-11-05 09:40:00,5.79064,5.79909,5.78885,5.79852,74000000.0
2008-11-05 09:45:00,5.80023,5.80254,5.79795,5.79869,76000000.0
2008-11-05 09:50:00,5.79969,5.80011,5.79037,5.79127,74000000.0
2008-11-05 09:55:00,5.7908,5.797,5.7847,5.78875,68000000.0
2008-11-05 10:00:00,5.78786,5.78962,5.78088,5.78171,75000000.0
2008-11-05 10:05:00,5.7823,5.79137,5.78166,5.79137,50000000.0
2008-11-05 10:10:00,5.79328,5.79901,5.78986,5.79072,70000000.0
2008-11-05 10:15:00,5.78987,5.79928,5.78974,5.79584,74000000.0
2008-11-05 10:20:00,5.79524,5.80193,5.79476,5.80157,60000000.0
2008-11-05 10:25:00,5.80301,5.80479,5.79563,5.79826,60000000.0
2008-11-05 10:30:00,5.79876,5.80109,5.79215,5.79548,57000000.0
2008-11-05 10:35:00,5.79542,5.79842,5.79205,5.79447,72000000.0
2008-11-05 10:40:00,5.79568,5.79697,5.7889,5.7889,62000000.0
2008-11-05 10:45:00,5.78803,5.78956,5.77985,5.78235,55000000.0
2008-11-05 10:50:00,5.78105,5.78146,5.77269,5.77477,72000000.0
2008-11-05 10:55:00,5.77574,5.77607,5.7685,5.77262,49000000.0
2008-11-05 11:00:00,5.77268,5.77513,5.77107,5.77476,61000000.0
2008-11-05 11:05:00,5.77419,5.77561,5.76384,5.76567,71000000.0
2008-11-05 11:10:00,5.7654,5.77074,5.76386,5.76831,67000000.0
2008-11-05 11:15:00,5.76701,5.77146,5.76538,5.7672,63000000.0
2008-11-05 11:20:00,5.76722,5.77349,5.76714,5.77318,76000000.0
2008-11-05 11:25:00,5.7727,5.7738,5.7695,5.77209,64000000.0
2008-11-05 11:30:00,5.77317,5.77886,5.77312,5.77789,74000000.0
2008-11-05 11:35:00,5.77859,5.7828,5.77735,5.78121,60000000.0
2008-11-05 11:40:00,5.78363,5.78921,5.78329,5.78651,64000000.0
2008-11-05 11:45:00,5.7855,5.79279,5.7855,5.78743,62000000.0
2008-11-05 11:50:00,5.78787,5.79391,5.78627,5.79391,68000000.0
2008-11-05 11:55:00,5.79229,5.79478,5.79122,5.79399,52000000.0
2008-11-05 12:00:00,5.79185,5.79291,5.7856,5.78995,63000000.0
2008-11-05 12:05:00,5.78997,5.79161,5.78853,5.79105,61000000.0
2008-11-05 12:10:00,5.79071,5.79387,5.78941,5.79278,63000000.0
2008-11-05 12:15:00,5.79262,5.79402,5.79024,5.79203,56000000.0
2008-11-05 12:20:00,5.79275,5.794,5.79063,5.79153,70000000.0
2008-11-05 12:25:00,5.79113,5.79201,5.78823,5.79083,57000000.0
2008-11-05 12:30:00,5.79165,5.79285,5.78964,5.79238,61000000.0
2008-11-05 12:35:00,5.79329,5.79369,5.78283,5.78317,64000000.0
2008-11-05 12:40:00,5.78237,5.78432,5.77778,5.77966,70000000.0
2008-11-05 12:45:00,5.78101,5.7811,5.76944,5.77038,65000000.0
2008-11-05 12:50:00,5.77149,5.77619,5.76626,5.77378,66000000.0
2008-11-05 12:55:00,5.7755,5.77835,5.77491,5.77688,62000000.0
2008-11-05 13:00:00,5.77607,5.77769,5.7732,5.77726,81000000.0
2008-11-05 13:05:00,5.7778,5.77983,5.77643,5.77852,77000000.0
2008-11-05 13:10:00,5.77849,5.77849,5.77241,5.7748,79000000.0
2008-11-05 13:15:00,5.77506,5.77845,5.77436,5.77553,63000000.0
2008-11-05 13:20:00,5.77683,5.77922,5.77345,5.77922,78000000.0
2008-11-05 13:25:00,5.78097,5.78392,5.77935,5.7815,62000000.0
2008-11-05 13:30:00,5.78065,5.7828,5.7769,5.7828,55000000.0
2008-11-05 13:35:00,5.7826,5.7826,5.77518,5.77562,65000000.0
2008-11-05 13:40:00,5.77743,5.77979,5.76873,5.77065,55000000.0
2008-11-05 13:45:00,5.77032,5.77032,5.75059,5.75243,64000000.0
2008-11-05 13:50:00,5.75108,5.75193,5.73595,5.73949,58000000.0
2008-11-05 13:55:00,5.7392,5.7392,5.72786,5.73634,59000000.0
2008-11-05 14:00:00,5.73609,5.7399,5.73513,5.73692,72000000.0
2008-11-05 14:05:00,5.73761,5.73836,5.73197,5.73836,60000000.0
2008-11-05 14:10:00,5.73998,5.7439,5.737,5.7394,56000000.0
2008-11-05 14:15:00,5.7397,5.74225,5.73777,5.74132,76000000.0
2008-11-05 14:20:00,5.74104,5.74258,5.73775,5.74238,52000000.0
2008-11-05 14:25:00,5.74246,5.74345,5.73963,5.74227,65000000.0
2008-11-05 14:30:00,5.7428,5.75562,5.7428,5.75562,60000000.0
2008-11-05 14:35:00,5.75492,5.75687,5.75278,5.75525,63000000.0
2008-11-05 14:40:00,5.75358,5.7548,5.74947,5.75436,77000000.0
2008-11-05 14:45:00,5.75413,5.76119,5.75329,5.75856,56000000.0
2008-11-05 14:50:00,5.75808,5.75949,5.75431,5.7571,60000000.0
2008-11-05 14:55:00,5.75681,5.76353,5.75515,5.75749,71000000.0
2008-11-05 15:00:00,5.75859,5.77126,5.75856,5.77126,76000000.0
2008-11-05 15:05:00,5.77264,5.77866,5.76993,5.77267,68000000.0
2008-11-05 15:10:00,5.77173,5.77509,5.76957,5.77509,61000000.0
2008-11-05 15:15:00,5.7768,5.78283,5.77104,5.78108,68000000.0
2008-11-05 15:20:00,5.78193,5.78386,5.77854,5.78174,59000000.0
2008-11-05 15:25:00,5.78284,5.7871,5.77852,5.78494,71000000.0
2008-11-05 15:30:00,5.78338,5.78338,5.77108,5.77425,68000000.0
2008-11-05 15:35:00,5.77443,5.77789,5.77352,5.77424,52000000.0
2008-11-05 15:40:00,5.77371,5.77498,5.77116,5.77397,62000000.0
2008-11-05 15:45:00,5.77304,5.77304,5.76094,5.76478,81000000.0
2008-11-05 15:50:00,5.76433,5.76917,5.75984,5.76658,75000000.0
2008-11-05 15:55:00,5.76595,5.77345,5.76383,5.77293,74000000.0
2008-11-05 16:00:00,5.77308,5.77308,5.76413,5.76471,61000000.0
2008-11-05 16:05:00,5.76454,5.76493,5.76071,5.76327,70000000.0
2008-11-05 16:10:00,5.76299,5.77227,5.76299,5.77132,64000000.0
2008-11-05 16:15:00,5.77078,5.77348,5.76937,5.76968,66000000.0
2008-11-05 16:20:00,5.76915,5.7711,5.75843,5.7612,65000000.0
2008-11-05 16:25:00,5.75887,5.75992,5.75181,5.75461,51000000.0
2008-11-05 16:30:00,5.75452,5.75932,5.74983,5.75785,53000000.0
2008-11-05 16:35:00,5.75659,5.75785,5.74879,5.75073,78000000.0
2008-11-05 16:40:00,5.75169,5.75737,5.74993,5.75577,86000000.0
2008-11-05 16:45:00,5.75636,5.75793,5.7516,5.75364,59000000.0
2008-11-05 16:50:00,5.75457,5.7592,5.75386,5.75637,66000000.0
2008-11-05 16:55:00,5.75564,5.75681,5.74662,5.74786,52000000.0
2008-11-05 17:00:00,5.74613,5.74705,5.72961,5.73215,62000000.0
2008-11-05 17:05:00,5.73228,5.73521,5.71679,5.71787,73000000.0
2008-11-05 17:10:00,5.71452,5.71857,5.70428,5.70577,57000000.0
2008-11-05 17:15:00,5.7041,5.7041,5.67567,5.67739,71000000.0
2008-11-05 17:20:00,5.67723,5.685,5.67463,5.68216,55000000.0
2008-11-05 17:25:00,5.68128,5.68375,5.6767,5.67997,62000000.0
2008-11-05 17:30:00,5.68013,5.68013,5.67019,5.67945,63000000.0
2008-11-05 17:35:00,5.67997,5.68521,5.67791,5.68396,64000000.0
2008-11-05 17:40:00,5.68633,5.68927,5.6813,5.68721,76000000.0
2008-11-05 17:45:00,5.68775,5.69075,5.6787,5.68099,60000000.0
2008-11-05 17:50:00,5.68038,5.69171,5.68038,5.68567,86000000.0
2008-11-05 17:55:00,5.68551,5.69648,5.6846,5.69428,66000000.0
2008-11-05 18:00:00,5.69326,5.69569,5.68949,5.69569,72000000.0
2008-11-05 18:05:00,5.6982,5.70345,5.6937,5.70219,73000000.0
2008-11-05 18:10:00,5.70257,5.70334,5.69389,5.69389,58000000.0
2008-11-05 18:15:00,5.69408,5.70201,5.69161,5.69954,61000000.0
2008-11-05 18:20:00,5.70041,5.70975,5.69886,5.70975,63000000.0
2008-11-05 18:25:00,5.7103,5.71317,5.70769,5.71158,67000000.0
2008-11-05 18:30:00,5.71232,5.71683,5.71162,5.71451,65000000.0
2008-11-05 18:35:00,5.71441,5.72014,5.71334,5.71838,76000000.0
2008-11-05 18:40:00,5.71879,5.71886,5.70963,5.71076,67000000.0
2008-11-05 18:45:00,5.71253,5.71925,5.71174,5.71629,66000000.0
2008-11-05 18:50:00,5.71639,5.72272,5.71243,5.71243,63000000.0
2008-11-05 18:55:00,5.71234,5.71416,5.7024,5.70345,71000000.0
2008-11-05 19:00:00,5.70337,5.7048,5.70016,5.70356,70000000.0
2008-11-05 19:05:00,5.70353,5.70564,5.6971,5.69958,76000000.0
2008-11-05 19:10:00,5.7005,5.70867,5.69879,5.70767,68000000.0
2008-11-05 19:15:00,5.708,5.71572,5.70671,5.71373,61000000.0
2008-11-05 19:20:00,5.71454,5.71548,5.71097,5.71453,72000000.0
2008-11-05 19:25:00,5.71498,5.71951,5.71352,5.71919,62000000.0
2008-11-05 19:30:00,5.71747,5.71794,5.71226,5.71569,66000000.0
2008-11-05 19:35:00,5.71604,5.73032,5.71516,5.72546,63000000.0
2008-11-05 19:40:00,5.72698,5.7385,5.7266,5.73179,70000000.0
2008-11-05 19:45:00,5.73219,5.73219,5.71723,5.7185,70000000.0
2008-11-05 19:50:00,5.72024,5.72926,5.71937,5.72926,71000000.0
2008-11-05 19:55:00,5.72906,5.72906,5.71744,5.71954,68000000.0
2008-11-05 20:00:00,5.71921,5.72423,5.71846,5.7214,67000000.0
2008-11-05 20:05:00,5.72182,5.72337,5.71734,5.71901,65000000.0
2008-11-05 20:10:00,5.71772,5.71772,5.70425,5.71087,66000000.0
2008-11-05 20:15:00,5.71054,5.71057,5.70504,5.70714,64000000.0
2008-11-05 20:20:00,5.7071,5.71182,5.70605,5.71182,65000000.0
2008-11-05 20:25:00,5.71254,5.71625,5.70958,5.71151,63000000.0
2008-11-05 20:30:00,5.71292,5.71829,5.71122,5.71677,59000000.0
2008-11-05 20:35:00,5.71705,5.72346,5.71459,5.71588,70000000.0
2008-11-05 20:40:00,5.71558,5.71558,5.708,5.70959,89000000.0
2008-11-05 20:45:00,5.7101,5.71327,5.70726,5.71183,67000000.0
2008-11-05 20:50:00,5.7122,5.71851,5.71124,5.718,62000000.0
2008-11-05 20:55:00,5.7191,5.72059,5.71753,5.71969,65000000.0
2008-11-05 21:00:00,5.72097,5.72526,5.71802,5.72503,72000000.0
2008-11-05 21:05:00,5.72584,5.72805,5.72258,5.72702,66000000.0
2008-11-05 21:10:00,5.72761,5.72768,5.72223,5.72436,62000000.0
2008-11-05 21:15:00,5.72322,5.72614,5.7221,5.7251,68000000.0
2008-11-05 21:20:00,5.7255,5.72761,5.72443,5.72443,52000000.0
2008-11-05 21:25:00,5.72539,5.72591,5.72041,5.72293,58000000.0
2008-11-05 21:30:00,5.72394,5.72642,5.71527,5.71527,59000000.0
2008-11-05 21:35:00,5.7179,5.71981,5.71576,5.71746,88000000.0
2008-11-05 21:40:00,5.71816,5.72162,5.71738,5.71917,65000000.0
2008-11-05 21:45:00,5.71906,5.72215,5.71843,5.72041,62000000.0
2008-11-05 21:50:00,5.72086,5.72214,5.71575,5.71807,62000000.0
2008-11-05 21:55:00,5.71685,5.72233,5.71685,5.7218,72000000.0
2008-11-05 22:00:00,5.72216,5.72531,5.72156,5.72374,79000000.0
2008-11-05 22:05:00,5.72289,5.72444,5.71886,5.72411,67000000.0
2008-11-05 22:10:00,5.72503,5.72825,5.72417,5.72618,64000000.0
2008-11-05 22:15:00,5.72734,5.73447,5.72681,5.73204,69000000.0
2008-11-05 22:20:00,5.73125,5.74328,5.73125,5.74221,69000000.0
2008-11-05 22:25:00,5.74202,5.74682,5.74139,5.74261,63000000.0
2008-11-05 22:30:00,5.74287,5.74668,5.73997,5.74587,60000000.0
2008-11-05 22:35:00,5.74614,5.74996,5.74574,5.74798,56000000.0
2008-11-05 22:40:00,5.74931,5.75495,5.74745,5.74871,63000000.0
2008-11-05 22:45:00,5.74878,5.74985,5.74607,5.74774,68000000.0
2008-11-05 22:50:00,5.74659,5.76037,5.74659,5.75909,70000000.0
2008-11-05 22:55:00,5.75806,5.75871,5.75522,5.7556,64000000.0
2008-11-05 23:00:00,5.7558,5.75689,5.75347,5.75541,68000000.0
2008-11-05 23:05:00,5.75449,5.75479,5.74837,5.74921,60000000.0
2008-11-05 23:10:00,5.74874,5.74874,5.73837,5.73918,66000000.0
2008-11-05 23:15:00,5.73861,5.74058,5.73739,5.73807,65000000.0
2008-11-05 23:20:00,5.7378,5.74121,5.73509,5.74061,66000000.0
2008-11-05 23:25:00,5.74044,5.74115,5.73521,5.73564,64000000.0
2008-11-05 23:30:00,5.7366,5.7366,5.72988,5.73154,72000000.0
2008-11-05 23:35:00,5.73269,5.73541,5.73192,5.73408,62000000.0
2008-11-05 23:40:00,5.73437,5.73572,5.73311,5.73387,80000000.0
2008-11-05 23:45:00,5.73325,5.73603,5.73266,5.73592,76000000.0
2008-11-05 23:50:00,5.73655,5.7367,5.73431,5.7358,67000000.0
2008-11-05 23:55:00,5.73533,5.73906,5.73379,5.73859,76000000.0
2008-11-06 00:00:00,5.73884,5.74526,5.73768,5.74383,70000000.0
2008-11-06 00:05:00,5.74185,5.74838,5.74185,5.74726,62000000.0
2008-11-06 00:10:00,5.74762,5.75613,5.74762,5.75407,63000000.0
2008-11-06 00:15:00,5.75335,5.75455,5.75129,5.7537,65000000.0
2008-11-06 00:20:00,5.75266,5.75448,5.74964,5.75193,60000000.0
2008-11-06 00:25:00,5.75152,5.75523,5.75093,5.75511,66000000.0
2008-11-06 00:30:00,5.75453,5.75876,5.75333,5.75738,64000000.0
2008-11-06 00:35:00,5.75818,5.75909,5.74948,5.75146,80000000.0
2008-11-06 00:40:00,5.75162,5.7534,5.74931,5.75,61000000.0
2008-11-06 00:45:00,5.74989,5.75231,5.74878,5.75102,63000000.0
2008-11-06 00:50:00,5.75063,5.75139,5.74975,5.74988,60000000.0
2008-11-06 00:55:00,5.75014,5.75165,5.74993,5.75024,66000000.0
2008-11-06 01:00:00,5.75056,5.7508,5.74485,5.74594,63000000.0
2008-11-06 01:05:00,5.74594,5.74606,5.74044,5.74191,70000000.0
2008-11-06 01:10:00,5.74076,5.74429,5.74076,5.74396,55000000.0
2008-11-06 01:15:00,5.74337,5.74398,5.74198,5.74217,63000000.0
2008-11-06 01:20:00,5.74332,5.74332,5.73855,5.73957,59000000.0
2008-11-06 01:25:00,5.73953,5.74318,5.73912,5.74274,70000000.0
2008-11-06 01:30:00,5.74466,5.75237,5.74428,5.75188,68000000.0
2008-11-06 01:35:00,5.75265,5.75743,5.75265,5.75714,71000000.0
2008-11-06 01:40:00,5.75653,5.75979,5.75518,5.75855,72000000.0
2008-11-06 01:45:00,5.75936,5.76036,5.75477,5.75621,68000000.0
2008-11-06 01:50:00,5.75716,5.75716,5.75287,5.75577,67000000.0
2008-11-06 01:55:00,5.75498,5.75755,5.75469,5.75692,61000000.0
2008-11-06 02:00:00,5.75725,5.75755,5.75539,5.7569,69000000.0
2008-11-06 02:05:00,5.7566,5.75706,5.75428,5.75641,73000000.0
2008-11-06 02:10:00,5.75589,5.75949,5.75514,5.75834,74000000.0
2008-11-06 02:15:00,5.7581,5.7621,5.75757,5.76085,70000000.0
2008-11-06 02:20:00,5.7613,5.76291,5.76062,5.76118,74000000.0
2008-11-06 02:25:00,5.7624,5.76262,5.7568,5.76181,59000000.0
2008-11-06 02:30:00,5.76158,5.76251,5.75829,5.75944,64000000.0
2008-11-06 02:35:00,5.75907,5.75952,5.7541,5.75503,71000000.0
2008-11-06 02:40:00,5.75317,5.75846,5.74958,5.75754,69000000.0
2008-11-06 02:45:00,5.75888,5.76117,5.75734,5.76009,69000000.0
2008-11-06 02:50:00,5.75938,5.76222,5.7583,5.76075,66000000.0
2008-11-06 02:55:00,5.76108,5.76167,5.75965,5.76073,65000000.0
2008-11-06 03:00:00,5.76074,5.77046,5.75966,5.77046,67000000.0
2008-11-06 03:05:00,5.769,5.77446,5.76834,5.77256,68000000.0
2008-11-06 03:10:00,5.77254,5.77671,5.77088,5.77088,80000000.0
2008-11-06 03:15:00,5.77104,5.77397,5.76904,5.77043,50000000.0
2008-11-06 03:20:00,5.77015,5.77275,5.77005,5.77095,62000000.0
2008-11-06 03:25:00,5.7714,5.7715,5.76862,5.7715,71000000.0
2008-11-06 03:30:00,5.77007,5.77071,5.76673,5.76951,68000000.0
2008-11-06 03:35:00,5.76855,5.77381,5.76714,5.77322,60000000.0
2008-11-06 03:40:00,5.77467,5.77766,5.77406,5.77622,82000000.0
2008-11-06 03:45:00,5.77484,5.77716,5.77367,5.77565,53000000.0
2008-11-06 03:50:00,5.77549,5.77617,5.77363,5.77479,74000000.0
2008-11-06 03:55:00,5.77455,5.77957,5.77455,5.77844,63000000.0
2008-11-06 04:00:00,5.77805,5.77895,5.7741,5.77512,70000000.0
2008-11-06 04:05:00,5.77523,5.77599,5.77373,5.7754,66000000.0
2008-11-06 04:10:00,5.77571,5.77942,5.7734,5.77511,77000000.0
2008-11-06 04:15:00,5.77433,5.7762,5.77172,5.77427,57000000.0
2008-11-06 04:20:00,5.77409,5.77648,5.77335,5.77545,62000000.0
2008-11-06 04:25:00,5.77574,5.77579,5.77347,5.77537,53000000.0
2008-11-06 04:30:00,5.77591,5.78044,5.77358,5.77945,66000000.0
2008-11-06 04:35:00,5.77983,5.781,5.77759,5.77934,64000000.0
2008-11-06 04:40:00,5.77784,5.78204,5.77687,5.78186,54000000.0
2008-11-06 04:45:00,5.78118,5.78151,5.77674,5.78136,63000000.0
2008-11-06 04:50:00,5.77938,5.78067,5.7778,5.77823,71000000.0
2008-11-06 04:55:00,5.77979,5.78129,5.77856,5.78037,65000000.0
2008-11-06 05:00:00,5.78063,5.78124,5.77722,5.77766,62000000.0
2008-11-06 05:05:00,5.77983,5.78337,5.77853,5.78263,72000000.0
2008-11-06 05:10:00,5.78073,5.7893,5.78073,5.78635,59000000.0
2008-11-06 05:15:00,5.78483,5.78916,5.7841,5.78715,67000000.0
2008-11-06 05:20:00,5.78705,5.79169,5.78504,5.7876,79000000.0
2008-11-06 05:25:00,5.78891,5.79032,5.78502,5.79031,66000000.0
2008-11-06 05:30:00,5.78864,5.78949,5.78315,5.78601,76000000.0
2008-11-06 05:35:00,5.78667,5.78909,5.78507,5.78632,78000000.0
2008-11-06 05:40:00,5.78795,5.78856,5.78076,5.78189,61000000.0
2008-11-06 05:45:00,5.7837,5.78637,5.78038,5.78414,77000000.0
2008-11-06 05:50:00,5.78335,5.78391,5.77723,5.7785,62000000.0
2008-11-06 05:55:00,5.77937,5.78156,5.77739,5.77793,70000000.0
2008-11-06 06:00:00,5.77734,5.77965,5.77437,5.77771,77000000.0
2008-11-06 06:05:00,5.77845,5.78404,5.77817,5.78028,81000000.0
2008-11-06 06:10:00,5.78059,5.78214,5.77482,5.7768,73000000.0
2008-11-06 06:15:00,5.77795,5.77964,5.77505,5.77847,69000000.0
2008-11-06 06:20:00,5.77848,5.77884,5.77449,5.77531,68000000.0
2008-11-06 06:25:00,5.77486,5.77574,5.76823,5.76838,71000000.0
2008-11-06 06:30:00,5.76874,5.77014,5.76641,5.76832,58000000.0
2008-11-06 06:35:00,5.76788,5.77532,5.76758,5.77433,72000000.0
2008-11-06 06:40:00,5.77578,5.77782,5.77023,5.7738,71000000.0
2008-11-06 06:45:00,5.77605,5.77818,5.77368,5.7758,69000000.0
2008-11-06 06:50:00,5.77559,5.77821,5.77475,5.77751,56000000.0
2008-11-06 06:55:00,5.77637,5.77637,5.77252,5.77459,64000000.0
2008-11-06 07:00:00,5.77551,5.78378,5.77545,5.78063,58000000.0
2008-11-06 07:05:00,5.78073,5.78399,5.77972,5.78252,59000000.0
2008-11-06 07:10:00,5.78365,5.7853,5.78028,5.78158,82000000.0
2008-11-06 07:15:00,5.78102,5.78164,5.77749,5.77923,80000000.0
2008-11-06 07:20:00,5.77852,5.77903,5.77496,5.77741,76000000.0
2008-11-06 07:25:00,5.77744,5.77859,5.77575,5.77643,78000000.0
2008-11-06 07:30:00,5.77717,5.78723,5.77674,5.7859,61000000.0
2008-11-06 07:35:00,5.78767,5.78821,5.77912,5.77944,63000000.0
2008-11-06 07:40:00,5.78017,5.78484,5.77973,5.78353,55000000.0
2008-11-06 07:45:00,5.78305,5.78512,5.78025,5.78175,59000000.0
2008-11-06 07:50:00,5.78048,5.78284,5.77981,5.78137,67000000.0
2008-11-06 07:55:00,5.78031,5.78031,5.76715,5.76871,62000000.0
2008-11-06 08:00:00,5.76857,5.78359,5.76062,5.78174,65000000.0
2008-11-06 08:05:00,5.78301,5.78925,5.78114,5.78925,73000000.0
2008-11-06 08:10:00,5.78861,5.79125,5.78683,5.79125,58000000.0
2008-11-06 08:15:00,5.79161,5.79272,5.78993,5.79112,59000000.0
2008-11-06 08:20:00,5.79082,5.79243,5.78748,5.78868,64000000.0
2008-11-06 08:25:00,5.78936,5.79183,5.78802,5.79111,56000000.0
2008-11-06 08:30:00,5.79062,5.79323,5.78999,5.79262,62000000.0
2008-11-06 08:35:00,5.79216,5.79254,5.78196,5.78222,56000000.0
2008-11-06 08:40:00,5.78211,5.78468,5.77907,5.78468,58000000.0
2008-11-06 08:45:00,5.78471,5.79531,5.78471,5.79467,76000000.0
2008-11-06 08:50:00,5.79426,5.79565,5.79133,5.79262,81000000.0
2008-11-06 08:55:00,5.79337,5.79356,5.78829,5.7915,70000000.0
2008-11-06 09:00:00,5.79177,5.79203,5.78592,5.78712,62000000.0
2008-11-06 09:05:00,5.78763,5.78763,5.78323,5.78606,66000000.0
2008-11-06 09:10:00,5.7865,5.78783,5.77667,5.77829,67000000.0
2008-11-06 09:15:00,5.77615,5.78044,5.77235,5.77872,72000000.0
2008-11-06 09:20:00,5.77816,5.78903,5.77443,5.78646,74000000.0
2008-11-06 09:25:00,5.78646,5.78646,5.77638,5.77961,68000000.0
2008-11-06 09:30:00,5.78029,5.78418,5.77927,5.78297,69000000.0
2008-11-06 09:35:00,5.78423,5.78423,5.78136,5.78287,85000000.0
2008-11-06 09:40:00,5.7818,5.78366,5.77407,5.77414,74000000.0
2008-11-06 09:45:00,5.77539,5.78194,5.77388,5.77872,76000000.0
2008-11-06 09:50:00,5.7784,5.77962,5.77664,5.77826,74000000.0
2008-11-06 09:55:00,5.77912,5.78273,5.77811,5.7787,68000000.0
2008-11-06 10:00:00,5.78043,5.78278,5.77729,5.78278,75000000.0
2008-11-06 10:05:00,5.78271,5.78332,5.77737,5.7799,50000000.0
2008-11-06 10:10:00,5.78072,5.7813,5.76565,5.76749,70000000.0
2008-11-06 10:15:00,5.76617,5.76895,5.76046,5.76619,74000000.0
2008-11-06 10:20:00,5.76443,5.77127,5.76213,5.76325,60000000.0
2008-11-06 10:25:00,5.76291,5.76481,5.7566,5.75909,60000000.0
2008-11-06 10:30:00,5.75875,5.75928,5.75556,5.75881,57000000.0
2008-11-06 10:35:00,5.75773,5.76452,5.75406,5.76213,72000000.0
2008-11-06 10:40:00,5.76273,5.76309,5.7584,5.75914,62000000.0
2008-11-06 10:45:00,5.76165,5.76231,5.75616,5.76216,55000000.0
2008-11-06 10:50:00,5.76242,5.76411,5.75854,5.75864,72000000.0
2008-11-06 10:55:00,5.76029,5.76037,5.75448,5.75525,49000000.0
2008-11-06 11:00:00,5.75588,5.75923,5.75188,5.75199,61000000.0
2008-11-06 11:05:00,5.75227,5.75605,5.74986,5.7552,71000000.0
2008-11-06 11:10:00,5.75517,5.75943,5.75241,5.75393,67000000.0
2008-11-06 11:15:00,5.75439,5.75743,5.7535,5.75638,63000000.0
2008-11-06 11:20:00,5.75629,5.75893,5.75505,5.75743,76000000.0
2008-11-06 11:25:00,5.75843,5.76127,5.75481,5.75795,64000000.0
2008-11-06 11:30:00,5.75892,5.75943,5.75671,5.75779,74000000.0
2008-11-06 11:35:00,5.75868,5.76031,5.75626,5.75643,60000000.0
2008-11-06 11:40:00,5.75799,5.75837,5.75428,5.75553,64000000.0
2008-11-06 11:45:00,5.7559,5.75602,5.75331,5.75428,62000000.0
2008-11-06 11:50:00,5.75496,5.75566,5.75323,5.75566,68000000.0
2008-11-06 11:55:00,5.75677,5.75788,5.75506,5.75663,52000000.0
2008-11-06 12:00:00,5.75552,5.75967,5.75169,5.75756,63000000.0
2008-11-06 12:05:00,5.75858,5.76021,5.75713,5.75829,61000000.0
2008-11-06 12:10:00,5.75934,5.76702,5.75819,5.76702,63000000.0
2008-11-06 12:15:00,5.76763,5.77086,5.76572,5.76851,56000000.0
2008-11-06 12:20:00,5.77056,5.77322,5.76869,5.77054,70000000.0
2008-11-06 12:25:00,5.7706,5.77154,5.76629,5.76922,57000000.0
2008-11-06 12:30:00,5.76877,5.77045,5.76617,5.76797,61000000.0
2008-11-06 12:35:00,5.76813,5.77224,5.76715,5.76835,64000000.0
2008-11-06 12:40:00,5.76871,5.77192,5.76657,5.76689,70000000.0
2008-11-06 12:45:00,5.76829,5.76906,5.7603,5.76397,65000000.0
2008-11-06 12:50:00,5.76484,5.7703,5.76484,5.76728,66000000.0
2008-11-06 12:55:00,5.76737,5.76957,5.76631,5.76938,62000000.0
2008-11-06 13:00:00,5.76903,5.77858,5.76853,5.77609,81000000.0
2008-11-06 13:05:00,5.77609,5.77729,5.77087,5.77326,77000000.0
2008-11-06 13:10:00,5.77201,5.77496,5.77121,5.77231,79000000.0
2008-11-06 13:15:00,5.77329,5.77393,5.76933,5.77128,63000000.0
2008-11-06 13:20:00,5.7719,5.7719,5.76887,5.76991,78000000.0
2008-11-06 13:25:00,5.76951,5.77205,5.7662,5.76755,62000000.0
2008-11-06 13:30:00,5.76905,5.76942,5.76528,5.76569,55000000.0
2008-11-06 13:35:00,5.76469,5.77278,5.76388,5.77069,65000000.0
2008-11-06 13:40:00,5.77124,5.77209,5.7686,5.76926,55000000.0
2008-11-06 13:45:00,5.76952,5.77001,5.76542,5.76659,64000000.0
2008-11-06 13:50:00,5.76582,5.76967,5.76391,5.76927,58000000.0
2008-11-06 13:55:00,5.77009,5.77159,5.766,5.77047,59000000.0
2008-11-06 14:00:00,5.77163,5.80176,5.77124,5.79463,72000000.0
2008-11-06 14:05:00,5.79347,5.80175,5.78761,5.79276,60000000.0
2008-11-06 14:10:00,5.79274,5.79995,5.79,5.79121,56000000.0
2008-11-06 14:15:00,5.79048,5.79678,5.78776,5.79087,76000000.0
2008-11-06 14:20:00,5.79031,5.79607,5.77977,5.77998,52000000.0
2008-11-06 14:25:00,5.77913,5.78365,5.77027,5.77489,65000000.0
2008-11-06 14:30:00,5.77695,5.77934,5.77065,5.77808,60000000.0
2008-11-06 14:35:00,5.7783,5.78684,5.7757,5.78384,63000000.0
2008-11-06 14:40:00,5.78568,5.78592,5.77739,5.7797,77000000.0
2008-11-06 14:45:00,5.78703,5.8139,5.77931,5.80816,56000000.0
2008-11-06 14:50:00,5.80736,5.81049,5.79904,5.8065,60000000.0
2008-11-06 14:55:00,5.80627,5.82671,5.80627,5.82193,71000000.0
2008-11-06 15:00:00,5.82207,5.8329,5.81893,5.82706,76000000.0
2008-11-06 15:05:00,5.82521,5.83296,5.81856,5.82139,68000000.0
2008-11-06 15:10:00,5.82118,5.82834,5.81867,5.82412,61000000.0
2008-11-06 15:15:00,5.82454,5.83132,5.82125,5.82259,68000000.0
2008-11-06 15:20:00,5.82007,5.82144,5.80862,5.81201,59000000.0
2008-11-06 15:25:00,5.81278,5.81657,5.80987,5.81537,71000000.0
2008-11-06 15:30:00,5.81661,5.81699,5.80861,5.80881,68000000.0
2008-11-06 15:35:00,5.80822,5.80846,5.79326,5.80095,52000000.0
2008-11-06 15:40:00,5.80085,5.8009,5.78963,5.79026,62000000.0
2008-11-06 15:45:00,5.79182,5.79792,5.78984,5.79563,81000000.0
2008-11-06 15:50:00,5.79617,5.79775,5.78596,5.79775,75000000.0
2008-11-06 15:55:00,5.79846,5.79846,5.79152,5.79808,74000000.0
2008-11-06 16:00:00,5.79846,5.81226,5.79748,5.80819,61000000.0
2008-11-06 16:05:00,5.80741,5.80941,5.80003,5.8063,70000000.0
2008-11-06 16:10:00,5.80662,5.81188,5.8063,5.81088,64000000.0
2008-11-06 16:15:00,5.80981,5.82285,5.8086,5.81517,66000000.0
2008-11-06 16:20:00,5.81525,5.81872,5.81052,5.8128,65000000.0
2008-11-06 16:25:00,5.81454,5.8172,5.80322,5.80322,51000000.0
2008-11-06 16:30:00,5.80033,5.80346,5.7894,5.79409,53000000.0
2008-11-06 16:35:00,5.79361,5.79376,5.77744,5.78555,78000000.0
2008-11-06 16:40:00,5.78402,5.7854,5.77681,5.78248,86000000.0
2008-11-06 16:45:00,5.78213,5.79414,5.78094,5.79414,59000000.0
2008-11-06 16:50:00,5.79561,5.8052,5.79408,5.80075,66000000.0
2008-11-06 16:55:00,5.80129,5.80527,5.79828,5.80323,52000000.0
2008-11-06 17:00:00,5.80304,5.81316,5.80248,5.80779,62000000.0
2008-11-06 17:05:00,5.80686,5.80752,5.79327,5.79504,73000000.0
2008-11-06 17:10:00,5.79551,5.79995,5.79323,5.79842,57000000.0
2008-11-06 17:15:00,5.7983,5.7983,5.78597,5.7879,71000000.0
2008-11-06 17:20:00,5.78731,5.79517,5.78532,5.79243,55000000.0
2008-11-06 17:25:00,5.79272,5.80351,5.79272,5.79829,62000000.0
2008-11-06 17:30:00,5.79897,5.80433,5.7968,5.79708,63000000.0
2008-11-06 17:35:00,5.79805,5.80556,5.79581,5.79808,64000000.0
2008-11-06 17:40:00,5.79929,5.80526,5.79851,5.80432,76000000.0
2008-11-06 17:45:00,5.80616,5.80764,5.80182,5.80545,60000000.0
2008-11-06 17:50:00,5.80603,5.81624,5.80433,5.8146,86000000.0
2008-11-06 17:55:00,5.81525,5.81832,5.8124,5.81572,66000000.0
2008-11-06 18:00:00,5.81879,5.82865,5.81628,5.82388,72000000.0
2008-11-06 18:05:00,5.82356,5.8238,5.81477,5.82048,73000000.0
2008-11-06 18:10:00,5.82129,5.82785,5.82009,5.82785,58000000.0
2008-11-06 18:15:00,5.83028,5.84832,5.8294,5.83794,61000000.0
2008-11-06 18:20:00,5.83679,5.8472,5.83224,5.8432,63000000.0
2008-11-06 18:25:00,5.84253,5.84973,5.84007,5.84468,67000000.0
2008-11-06 18:30:00,5.84411,5.84628,5.83716,5.84139,65000000.0
2008-11-06 18:35:00,5.84219,5.84666,5.84013,5.84407,76000000.0
2008-11-06 18:40:00,5.84202,5.84488,5.83781,5.84036,67000000.0
2008-11-06 18:45:00,5.84188,5.84188,5.82422,5.82728,66000000.0
2008-11-06 18:50:00,5.8268,5.83028,5.82345,5.82871,63000000.0
2008-11-06 18:55:00,5.82883,5.83089,5.82608,5.83019,71000000.0
2008-11-06 19:00:00,5.83139,5.83773,5.83106,5.83455,70000000.0
2008-11-06 19:05:00,5.83487,5.8461,5.83362,5.84495,76000000.0
2008-11-06 19:10:00,5.84405,5.84548,5.83607,5.83783,68000000.0
2008-11-06 19:15:00,5.8382,5.83972,5.83545,5.83904,61000000.0
2008-11-06 19:20:00,5.83638,5.84397,5.83565,5.83749,72000000.0
2008-11-06 19:25:00,5.83667,5.8384,5.83348,5.8379,62000000.0
2008-11-06 19:30:00,5.84103,5.84606,5.83677,5.83802,66000000.0
2008-11-06 19:35:00,5.83847,5.83997,5.83507,5.83889,63000000.0
2008-11-06 19:40:00,5.83748,5.84031,5.83577,5.83794,70000000.0
2008-11-06 19:45:00,5.83925,5.84044,5.83304,5.83304,70000000.0
2008-11-06 19:50:00,5.83234,5.8384,5.83183,5.83816,71000000.0
2008-11-06 19:55:00,5.83675,5.83931,5.8317,5.83602,68000000.0
2008-11-06 20:00:00,5.8373,5.84,5.83288,5.84,67000000.0
2008-11-06 20:05:00,5.8399,5.84508,5.83883,5.83961,65000000.0
2008-11-06 20:10:00,5.84049,5.84425,5.83916,5.84425,66000000.0
2008-11-06 20:15:00,5.84389,5.84851,5.84326,5.84493,64000000.0
2008-11-06 20:20:00,5.84488,5.84593,5.84157,5.84491,65000000.0
2008-11-06 20:25:00,5.84454,5.84774,5.84,5.84351,63000000.0
2008-11-06 20:30:00,5.84306,5.84641,5.84111,5.84412,59000000.0
2008-11-06 20:35:00,5.8437,5.8465,5.84164,5.84386,70000000.0
2008-11-06 20:40:00,5.84379,5.85019,5.84379,5.84961,89000000.0
2008-11-06 20:45:00,5.84874,5.85007,5.84496,5.8472,67000000.0
2008-11-06 20:50:00,5.84657,5.84834,5.84488,5.84546,62000000.0
2008-11-06 20:55:00,5.84429,5.8464,5.84208,5.84535,65000000.0
2008-11-06 21:00:00,5.84523,5.84523,5.8364,5.84006,72000000.0
2008-11-06 21:05:00,5.83971,5.83994,5.83337,5.83794,66000000.0
2008-11-06 21:10:00,5.83905,5.845,5.83509,5.845,62000000.0
2008-11-06 21:15:00,5.8446,5.84545,5.83817,5.83865,68000000.0
2008-11-06 21:20:00,5.83918,5.84405,5.83862,5.84209,52000000.0
2008-11-06 21:25:00,5.84264,5.84863,5.8414,5.84814,58000000.0
2008-11-06 21:30:00,5.84715,5.84838,5.84391,5.84608,59000000.0
2008-11-06 21:35:00,5.84711,5.8476,5.83415,5.83544,88000000.0
2008-11-06 21:40:00,5.83526,5.83876,5.8313,5.8313,65000000.0
2008-11-06 21:45:00,5.82997,5.83816,5.82997,5.83549,62000000.0
2008-11-06 21:50:00,5.83339,5.83609,5.83069,5.83609,62000000.0
2008-11-06 21:55:00,5.83752,5.84007,5.83579,5.83909,72000000.0
2008-11-06 22:00:00,5.83802,5.83904,5.83477,5.83705,79000000.0
2008-11-06 22:05:00,5.83648,5.84286,5.83591,5.84054,67000000.0
2008-11-06 22:10:00,5.84193,5.84251,5.83706,5.84114,64000000.0
2008-11-06 22:15:00,5.84209,5.84238,5.83309,5.83542,69000000.0
2008-11-06 22:20:00,5.83613,5.84014,5.83519,5.8385,69000000.0
2008-11-06 22:25:00,5.83956,5.84512,5.83878,5.84512,63000000.0
2008-11-06 22:30:00,5.84393,5.85087,5.84359,5.84826,60000000.0
2008-11-06 22:35:00,5.84817,5.85079,5.84533,5.84888,56000000.0
2008-11-06 22:40:00,5.84964,5.85031,5.84357,5.84522,63000000.0
2008-11-06 22:45:00,5.84303,5.8452,5.83991,5.84481,68000000.0
2008-11-06 22:50:00,5.84446,5.84687,5.84332,5.84651,70000000.0
2008-11-06 22:55:00,5.84619,5.84928,5.84483,5.84819,64000000.0
2008-11-06 23:00:00,5.84868,5.85477,5.84829,5.85055,68000000.0
2008-11-06 23:05:00,5.84914,5.85414,5.84832,5.85251,60000000.0
2008-11-06 23:10:00,5.85348,5.85544,5.85273,5.85482,66000000.0
2008-11-06 23:15:00,5.85412,5.8578,5.85226,5.8578,65000000.0
2008-11-06 23:20:00,5.85737,5.86416,5.85594,5.86051,66000000.0
2008-11-06 23:25:00,5.86074,5.86206,5.85839,5.85971,64000000.0
2008-11-06 23:30:00,5.86049,5.86056,5.85172,5.85266,72000000.0
2008-11-06 23:35:00,5.85238,5.85286,5.84433,5.8455,62000000.0
2008-11-06 23:40:00,5.84594,5.84918,5.84485,5.84567,80000000.0
2008-11-06 23:45:00,5.8461,5.84864,5.84549,5.84785,76000000.0
2008-11-06 23:50:00,5.84924,5.85095,5.84752,5.84913,67000000.0
2008-11-06 23:55:00,5.84876,5.84953,5.84594,5.84747,76000000.0
2008-11-07 00:00:00,5.84839,5.84949,5.84591,5.84615,70000000.0
2008-11-07 00:05:00,5.84629,5.84959,5.84629,5.84959,62000000.0
2008-11-07 00:10:00,5.84879,5.85093,5.8462,5.85093,63000000.0
2008-11-07 00:15:00,5.85135,5.85292,5.84745,5.84745,65000000.0
2008-11-07 00:20:00,5.84765,5.8481,5.83541,5.84151,60000000.0
2008-11-07 00:25:00,5.84123,5.84483,5.84029,5.84298,66000000.0
2008-11-07 00:30:00,5.84441,5.8511,5.84345,5.8509,64000000.0
2008-11-07 00:35:00,5.85185,5.86536,5.85185,5.8642,80000000.0
2008-11-07 00:40:00,5.86429,5.86641,5.86073,5.86073,61000000.0
2008-11-07 00:45:00,5.86304,5.86461,5.85889,5.861,63000000.0
2008-11-07 00:50:00,5.86011,5.86279,5.85926,5.85926,60000000.0
2008-11-07 00:55:00,5.86035,5.86606,5.86003,5.86561,66000000.0
2008-11-07 01:00:00,5.86418,5.86629,5.85885,5.85909,63000000.0
2008-11-07 01:05:00,5.86038,5.86264,5.85925,5.86097,70000000.0
2008-11-07 01:10:00,5.86136,5.86573,5.85963,5.86496,55000000.0
2008-11-07 01:15:00,5.86452,5.86692,5.86267,5.86556,63000000.0
2008-11-07 01:20:00,5.86597,5.86705,5.86346,5.86592,59000000.0
2008-11-07 01:25:00,5.86475,5.86596,5.86094,5.86218,70000000.0
2008-11-07 01:30:00,5.86295,5.86473,5.86102,5.86212,68000000.0
2008-11-07 01:35:00,5.86264,5.86354,5.856,5.8576,71000000.0
2008-11-07 01:40:00,5.85788,5.8621,5.85686,5.86018,72000000.0
2008-11-07 01:45:00,5.86071,5.86384,5.86071,5.86384,68000000.0
2008-11-07 01:50:00,5.86222,5.86321,5.85624,5.85756,67000000.0
2008-11-07 01:55:00,5.85675,5.86048,5.855,5.85888,61000000.0
2008-11-07 02:00:00,5.85914,5.85957,5.85537,5.85804,69000000.0
2008-11-07 02:05:00,5.858,5.85888,5.85326,5.85441,73000000.0
2008-11-07 02:10:00,5.85503,5.86026,5.85424,5.8598,74000000.0
2008-11-07 02:15:00,5.86013,5.86239,5.85862,5.86108,70000000.0
2008-11-07 02:20:00,5.86207,5.86273,5.85581,5.85685,74000000.0
2008-11-07 02:25:00,5.85841,5.85972,5.8552,5.85892,59000000.0
2008-11-07 02:30:00,5.85804,5.85975,5.85596,5.85779,64000000.0
2008-11-07 02:35:00,5.85729,5.86672,5.85705,5.86672,71000000.0
2008-11-07 02:40:00,5.86496,5.8667,5.86267,5.86582,69000000.0
2008-11-07 02:45:00,5.86507,5.87017,5.86507,5.86624,69000000.0
2008-11-07 02:50:00,5.86529,5.87104,5.86499,5.87104,66000000.0
2008-11-07 02:55:00,5.87066,5.87296,5.86713,5.87198,65000000.0
2008-11-07 03:00:00,5.86618,5.87471,5.86618,5.87359,67000000.0
2008-11-07 03:05:00,5.87372,5.8738,5.86796,5.86885,68000000.0
2008-11-07 03:10:00,5.86712,5.8709,5.86448,5.86887,80000000.0
2008-11-07 03:15:00,5.86882,5.87436,5.86813,5.87388,50000000.0
2008-11-07 03:20:00,5.87305,5.87686,5.87298,5.87424,62000000.0
2008-11-07 03:25:00,5.87334,5.87456,5.8661,5.87007,71000000.0
2008-11-07 03:30:00,5.86963,5.87134,5.86471,5.87134,68000000.0
2008-11-07 03:35:00,5.86974,5.87112,5.86491,5.86587,60000000.0
2008-11-07 03:40:00,5.86662,5.86839,5.86366,5.86839,82000000.0
2008-11-07 03:45:00,5.86715,5.87017,5.86564,5.86635,53000000.0
2008-11-07 03:50:00,5.86639,5.86881,5.86426,5.86426,74000000.0
2008-11-07 03:55:00,5.86335,5.86508,5.85929,5.86069,63000000.0
2008-11-07 04:00:00,5.85938,5.86349,5.85801,5.86247,70000000.0
2008-11-07 04:05:00,5.86052,5.86284,5.85828,5.86108,66000000.0
2008-11-07 04:10:00,5.86153,5.86378,5.85915,5.86136,77000000.0
2008-11-07 04:15:00,5.85974,5.8625,5.85695,5.8625,57000000.0
2008-11-07 04:20:00,5.86152,5.86294,5.85191,5.85401,62000000.0
2008-11-07 04:25:00,5.85433,5.85531,5.84829,5.85218,53000000.0
2008-11-07 04:30:00,5.85159,5.85488,5.85019,5.85299,66000000.0
2008-11-07 04:35:00,5.8515,5.8523,5.84372,5.84634,64000000.0
2008-11-07 04:40:00,5.84541,5.84814,5.8438,5.8446,54000000.0
2008-11-07 04:45:00,5.8458,5.84676,5.83812,5.8422,63000000.0
2008-11-07 04:50:00,5.84098,5.84359,5.8408,5.84144,71000000.0
2008-11-07 04:55:00,5.84211,5.84801,5.84083,5.84667,65000000.0
2008-11-07 05:00:00,5.84604,5.84654,5.84343,5.84515,62000000.0
2008-11-07 05:05:00,5.84274,5.84732,5.84274,5.84682,72000000.0
2008-11-07 05:10:00,5.84698,5.85285,5.84691,5.85246,59000000.0
2008-11-07 05:15:00,5.85329,5.85609,5.85111,5.85492,67000000.0
2008-11-07 05:20:00,5.8529,5.8542,5.85074,5.85161,79000000.0
2008-11-07 05:25:00,5.85104,5.85508,5.84898,5.85252,66000000.0
2008-11-07 05:30:00,5.85225,5.85428,5.84699,5.84726,76000000.0
2008-11-07 05:35:00,5.84572,5.8483,5.84473,5.8477,78000000.0
2008-11-07 05:40:00,5.84727,5.84727,5.84189,5.84364,61000000.0
2008-11-07 05:45:00,5.84448,5.84871,5.84412,5.84412,77000000.0
2008-11-07 05:50:00,5.84572,5.84572,5.83668,5.83815,62000000.0
2008-11-07 05:55:00,5.83793,5.83932,5.83175,5.83175,70000000.0
2008-11-07 06:00:00,5.83336,5.83927,5.8321,5.83831,77000000.0
2008-11-07 06:05:00,5.83869,5.83869,5.83501,5.83568,81000000.0
2008-11-07 06:10:00,5.83608,5.84351,5.83381,5.84199,73000000.0
2008-11-07 06:15:00,5.84356,5.84356,5.83752,5.83776,69000000.0
2008-11-07 06:20:00,5.83797,5.84285,5.83765,5.84225,68000000.0
2008-11-07 06:25:00,5.84427,5.84587,5.84205,5.84237,71000000.0
2008-11-07 06:30:00,5.84167,5.84324,5.83105,5.83499,58000000.0
2008-11-07 06:35:00,5.83765,5.84099,5.83421,5.83668,72000000.0
2008-11-07 06:40:00,5.8364,5.8364,5.81668,5.82389,71000000.0
2008-11-07 06:45:00,5.82338,5.83067,5.82241,5.83067,69000000.0
2008-11-07 06:50:00,5.83013,5.83562,5.82952,5.83379,56000000.0
2008-11-07 06:55:00,5.8351,5.8351,5.82738,5.82848,64000000.0
2008-11-07 07:00:00,5.82939,5.83121,5.82569,5.82848,58000000.0
2008-11-07 07:05:00,5.82859,5.83237,5.82787,5.83237,59000000.0
2008-11-07 07:10:00,5.83372,5.84573,5.83259,5.84573,82000000.0
2008-11-07 07:15:00,5.84512,5.84592,5.84095,5.84392,80000000.0
2008-11-07 07:20:00,5.84391,5.84718,5.84143,5.84484,76000000.0
2008-11-07 07:25:00,5.84422,5.84614,5.84148,5.84252,78000000.0
2008-11-07 07:30:00,5.84148,5.84189,5.83451,5.84009,61000000.0
2008-11-07 07:35:00,5.84181,5.84565,5.84086,5.84393,63000000.0
2008-11-07 07:40:00,5.84401,5.84414,5.84101,5.84188,55000000.0
2008-11-07 07:45:00,5.84255,5.84375,5.83366,5.8362,59000000.0
2008-11-07 07:50:00,5.83695,5.84191,5.83539,5.84142,67000000.0
2008-11-07 07:55:00,5.84095,5.84366,5.83816,5.83984,62000000.0
2008-11-07 08:00:00,5.84163,5.84432,5.83764,5.83999,65000000.0
2008-11-07 08:05:00,5.84019,5.84099,5.83342,5.8358,73000000.0
2008-11-07 08:10:00,5.83493,5.83659,5.83123,5.83157,58000000.0
2008-11-07 08:15:00,5.83139,5.83248,5.82836,5.83149,59000000.0
2008-11-07 08:20:00,5.83269,5.83928,5.83166,5.83715,64000000.0
2008-11-07 08:25:00,5.83869,5.84185,5.83733,5.84092,56000000.0
2008-11-07 08:30:00,5.84253,5.84295,5.83777,5.8402,62000000.0
2008-11-07 08:35:00,5.84039,5.84262,5.8378,5.84092,56000000.0
2008-11-07 08:40:00,5.84329,5.84348,5.83155,5.83732,58000000.0
2008-11-07 08:45:00,5.83836,5.84193,5.83783,5.84081,76000000.0
2008-11-07 08:50:00,5.84092,5.84197,5.83471,5.83704,81000000.0
2008-11-07 08:55:00,5.8362,5.83692,5.8312,5.83352,70000000.0
2008-11-07 09:00:00,5.83178,5.8347,5.82955,5.8347,62000000.0
2008-11-07 09:05:00,5.83551,5.83551,5.82455,5.82537,66000000.0
2008-11-07 09:10:00,5.82573,5.83054,5.82276,5.82577,67000000.0
2008-11-07 09:15:00,5.8247,5.82512,5.81507,5.82329,72000000.0
2008-11-07 09:20:00,5.82453,5.82922,5.82325,5.82504,74000000.0
2008-11-07 09:25:00,5.82553,5.82616,5.81941,5.82037,68000000.0
2008-11-07 09:30:00,5.81927,5.82537,5.8187,5.82258,69000000.0
2008-11-07 09:35:00,5.82499,5.83038,5.82396,5.82919,85000000.0
2008-11-07 09:40:00,5.82768,5.82911,5.82197,5.82472,74000000.0
2008-11-07 09:45:00,5.82548,5.8285,5.82437,5.82755,76000000.0
2008-11-07 09:50:00,5.8271,5.82729,5.8212,5.82382,74000000.0
2008-11-07 09:55:00,5.82381,5.82666,5.81928,5.82154,68000000.0
2008-11-07 10:00:00,5.82207,5.82207,5.81393,5.81808,75000000.0
2008-11-07 10:05:00,5.81725,5.81732,5.80789,5.81108,50000000.0
2008-11-07 10:10:00,5.81015,5.81247,5.80676,5.81107,70000000.0
2008-11-07 10:15:00,5.81169,5.81173,5.80529,5.81091,74000000.0
2008-11-07 10:20:00,5.8106,5.81165,5.80684,5.80864,60000000.0
2008-11-07 10:25:00,5.80839,5.81029,5.8068,5.80995,60000000.0
2008-11-07 10:30:00,5.81032,5.81057,5.80632,5.80854,57000000.0
2008-11-07 10:35:00,5.80845,5.80925,5.80313,5.80378,72000000.0
2008-11-07 10:40:00,5.8043,5.80512,5.79958,5.80218,62000000.0
2008-11-07 10:45:00,5.80159,5.80159,5.79507,5.79645,55000000.0
2008-11-07 10:50:00,5.79588,5.80099,5.79534,5.7978,72000000.0
2008-11-07 10:55:00,5.79823,5.80533,5.79742,5.80202,49000000.0
2008-11-07 11:00:00,5.79887,5.80071,5.78991,5.79051,61000000.0
2008-11-07 11:05:00,5.79054,5.794,5.78683,5.78803,71000000.0
2008-11-07 11:10:00,5.78826,5.79558,5.78696,5.79402,67000000.0
2008-11-07 11:15:00,5.79526,5.79993,5.79397,5.79825,63000000.0
2008-11-07 11:20:00,5.79982,5.80144,5.79765,5.79893,76000000.0
2008-11-07 11:25:00,5.7996,5.80018,5.79608,5.79923,64000000.0
2008-11-07 11:30:00,5.79864,5.79864,5.78979,5.79428,74000000.0
2008-11-07 11:35:00,5.79576,5.79643,5.79262,5.79403,60000000.0
2008-11-07 11:40:00,5.79452,5.79889,5.79138,5.79876,64000000.0
2008-11-07 11:45:00,5.79683,5.79889,5.79517,5.79806,62000000.0
2008-11-07 11:50:00,5.79816,5.79816,5.79363,5.79808,68000000.0
2008-11-07 11:55:00,5.79776,5.79873,5.79183,5.79277,52000000.0
2008-11-07 12:00:00,5.79216,5.79244,5.78854,5.79068,63000000.0
2008-11-07 12:05:00,5.78905,5.79342,5.78762,5.79219,61000000.0
2008-11-07 12:10:00,5.79325,5.8017,5.79163,5.8017,63000000.0
2008-11-07 12:15:00,5.80159,5.80577,5.80124,5.80331,56000000.0
2008-11-07 12:20:00,5.80444,5.80444,5.79999,5.80212,70000000.0
2008-11-07 12:25:00,5.80335,5.80548,5.80191,5.80548,57000000.0
2008-11-07 12:30:00,5.80584,5.80649,5.80354,5.80582,61000000.0
2008-11-07 12:35:00,5.80538,5.80605,5.79577,5.80288,64000000.0
2008-11-07 12:40:00,5.80441,5.80991,5.80225,5.80878,70000000.0
2008-11-07 12:45:00,5.80878,5.8119,5.80699,5.8119,65000000.0
2008-11-07 12:50:00,5.8118,5.8152,5.81178,5.81257,66000000.0
2008-11-07 12:55:00,5.81341,5.81397,5.81063,5.81099,62000000.0
2008-11-07 13:00:00,5.81156,5.81567,5.81102,5.81387,81000000.0
2008-11-07 13:05:00,5.81341,5.81917,5.81281,5.81881,77000000.0
2008-11-07 13:10:00,5.81801,5.82201,5.81676,5.81799,79000000.0
2008-11-07 13:15:00,5.81843,5.81895,5.81231,5.8128,63000000.0
2008-11-07 13:20:00,5.81136,5.81513,5.81136,5.81444,78000000.0
2008-11-07 13:25:00,5.8131,5.81534,5.81139,5.81534,62000000.0
2008-11-07 13:30:00,5.81533,5.81676,5.81434,5.81569,55000000.0
2008-11-07 13:35:00,5.81633,5.82026,5.81254,5.81941,65000000.0
2008-11-07 13:40:00,5.82167,5.82315,5.819,5.82012,55000000.0
2008-11-07 13:45:00,5.81942,5.82274,5.81669,5.82103,64000000.0
2008-11-07 13:50:00,5.82309,5.82496,5.82127,5.82429,58000000.0
2008-11-07 13:55:00,5.82517,5.83361,5.82355,5.82967,59000000.0
2008-11-07 14:00:00,5.83082,5.83137,5.82085,5.822,72000000.0
2008-11-07 14:05:00,5.82093,5.82426,5.81931,5.82306,60000000.0
2008-11-07 14:10:00,5.82434,5.82879,5.82432,5.82612,56000000.0
2008-11-07 14:15:00,5.82755,5.82755,5.82087,5.82196,76000000.0
2008-11-07 14:20:00,5.82276,5.82319,5.81705,5.81916,52000000.0
2008-11-07 14:25:00,5.82019,5.82205,5.81377,5.81438,65000000.0
2008-11-07 14:30:00,5.81336,5.81695,5.81231,5.81695,60000000.0
2008-11-07 14:35:00,5.81656,5.81696,5.81396,5.81501,63000000.0
2008-11-07 14:40:00,5.81534,5.8188,5.81404,5.81404,77000000.0
2008-11-07 14:45:00,5.81471,5.81691,5.81217,5.81268,56000000.0
2008-11-07 14:50:00,5.8134,5.81923,5.81237,5.81675,60000000.0
2008-11-07 14:55:00,5.81724,5.81902,5.81496,5.81902,71000000.0
2008-11-07 15:00:00,5.81995,5.8246,5.81911,5.82367,76000000.0
2008-11-07 15:05:00,5.82402,5.82703,5.81952,5.82644,68000000.0
2008-11-07 15:10:00,5.82551,5.83078,5.8229,5.83078,61000000.0
2008-11-07 15:15:00,5.83181,5.83181,5.82534,5.82758,68000000.0
2008-11-07 15:20:00,5.82527,5.82874,5.82136,5.82316,59000000.0
2008-11-07 15:25:00,5.82088,5.82347,5.81297,5.8136,71000000.0
2008-11-07 15:30:00,5.81229,5.83627,5.81082,5.83324,68000000.0
2008-11-07 15:35:00,5.82797,5.83169,5.81791,5.82371,52000000.0
2008-11-07 15:40:00,5.82169,5.82254,5.79623,5.79859,62000000.0
2008-11-07 15:45:00,5.80114,5.81055,5.7977,5.80235,81000000.0
2008-11-07 15:50:00,5.80287,5.8079,5.80066,5.80246,75000000.0
2008-11-07 15:55:00,5.80132,5.81881,5.79937,5.81881,74000000.0
2008-11-07 16:00:00,5.81956,5.8299,5.819,5.82183,61000000.0
2008-11-07 16:05:00,5.82144,5.82153,5.81621,5.81779,70000000.0
2008-11-07 16:10:00,5.81747,5.81823,5.80639,5.81003,64000000.0
2008-11-07 16:15:00,5.81029,5.81627,5.80781,5.80994,66000000.0
2008-11-07 16:20:00,5.813,5.81596,5.80889,5.81037,65000000.0
2008-11-07 16:25:00,5.80868,5.81298,5.80418,5.81298,51000000.0
2008-11-07 16:30:00,5.81443,5.82384,5.81276,5.8195,53000000.0
2008-11-07 16:35:00,5.81985,5.82685,5.81808,5.82563,78000000.0
2008-11-07 16:40:00,5.82614,5.83591,5.82345,5.83395,86000000.0
2008-11-07 16:45:00,5.83308,5.84249,5.83053,5.83942,59000000.0
2008-11-07 16:50:00,5.83978,5.84016,5.83094,5.83396,66000000.0
2008-11-07 16:55:00,5.83224,5.84222,5.83001,5.84222,52000000.0
2008-11-07 17:00:00,5.8422,5.8422,5.83344,5.83493,62000000.0
2008-11-07 17:05:00,5.83225,5.83311,5.81394,5.82005,73000000.0
2008-11-07 17:10:00,5.81687,5.82268,5.81452,5.81533,57000000.0
2008-11-07 17:15:00,5.81355,5.81589,5.80831,5.81059,71000000.0
2008-11-07 17:20:00,5.81085,5.81085,5.7989,5.80234,55000000.0
2008-11-07 17:25:00,5.80385,5.8072,5.79625,5.8072,62000000.0
2008-11-07 17:30:00,5.80828,5.80828,5.80054,5.80412,63000000.0
2008-11-07 17:35:00,5.8028,5.80298,5.7955,5.79826,64000000.0
2008-11-07 17:40:00,5.79747,5.80091,5.79664,5.79992,76000000.0
2008-11-07 17:45:00,5.80113,5.80879,5.79812,5.80721,60000000.0
2008-11-07 17:50:00,5.80668,5.81468,5.80507,5.81297,86000000.0
2008-11-07 17:55:00,5.81275,5.81825,5.81035,5.81748,66000000.0
2008-11-07 18:00:00,5.8174,5.8193,5.81448,5.81692,72000000.0
2008-11-07 18:05:00,5.81782,5.8191,5.81062,5.81825,73000000.0
2008-11-07 18:10:00,5.81776,5.81858,5.81396,5.81736,58000000.0
2008-11-07 18:15:00,5.81652,5.81786,5.80745,5.81534,61000000.0
2008-11-07 18:20:00,5.8161,5.82837,5.8145,5.82432,63000000.0
2008-11-07 18:25:00,5.82318,5.8315,5.82318,5.82805,67000000.0
2008-11-07 18:30:00,5.82659,5.82675,5.81718,5.81952,65000000.0
2008-11-07 18:35:00,5.81921,5.82101,5.81449,5.8195,76000000.0
2008-11-07 18:40:00,5.82211,5.8266,5.82165,5.82209,67000000.0
2008-11-07 18:45:00,5.82361,5.82837,5.82209,5.82677,66000000.0
2008-11-07 18:50:00,5.82642,5.83536,5.81493,5.82286,63000000.0
2008-11-07 18:55:00,5.82384,5.8271,5.82065,5.82198,71000000.0
2008-11-07 19:00:00,5.82127,5.82282,5.8173,5.81846,70000000.0
2008-11-07 19:05:00,5.81932,5.8257,5.81821,5.82511,76000000.0
2008-11-07 19:10:00,5.82464,5.83152,5.82403,5.82899,68000000.0
2008-11-07 19:15:00,5.82799,5.8386,5.8269,5.83681,61000000.0
2008-11-07 19:20:00,5.8366,5.83792,5.82877,5.8301,72000000.0
2008-11-07 19:25:00,5.82853,5.8318,5.82582,5.83054,62000000.0
2008-11-07 19:30:00,5.83078,5.83599,5.82904,5.8355,66000000.0
2008-11-07 19:35:00,5.83531,5.83544,5.82625,5.82926,63000000.0
2008-11-07 19:40:00,5.82837,5.82935,5.82561,5.82673,70000000.0
2008-11-07 19:45:00,5.82593,5.8304,5.82434,5.83015,70000000.0
2008-11-07 19:50:00,5.82861,5.83211,5.82642,5.83211,71000000.0
2008-11-07 19:55:00,5.83244,5.83637,5.82904,5.82972,68000000.0
2008-11-07 20:00:00,5.82869,5.82928,5.82615,5.82837,67000000.0
2008-11-07 20:05:00,5.82866,5.83097,5.82584,5.82939,65000000.0
2008-11-07 20:10:00,5.82981,5.83299,5.82877,5.83173,66000000.0
2008-11-07 20:15:00,5.83197,5.83423,5.82996,5.83171,64000000.0
2008-11-07 20:20:00,5.83195,5.83466,5.83071,5.83466,65000000.0
2008-11-07 20:25:00,5.8341,5.83516,5.82932,5.82995,63000000.0
2008-11-07 20:30:00,5.82908,5.83218,5.82719,5.82805,59000000.0
2008-11-07 20:35:00,5.82764,5.83529,5.82704,5.8334,70000000.0
2008-11-07 20:40:00,5.83338,5.84133,5.83338,5.83994,89000000.0
2008-11-07 20:45:00,5.84036,5.84036,5.83013,5.8327,67000000.0
2008-11-07 20:50:00,5.83273,5.83469,5.83091,5.83293,62000000.0
2008-11-07 20:55:00,5.83267,5.83688,5.83164,5.83623,65000000.0
2008-11-07 21:00:00,5.83669,5.84046,5.83612,5.83906,72000000.0
2008-11-07 21:05:00,5.83914,5.84499,5.83863,5.84391,66000000.0
2008-11-07 21:10:00,5.84395,5.84601,5.84054,5.84054,62000000.0
2008-11-07 21:15:00,5.83944,5.84052,5.83475,5.83693,68000000.0
2008-11-07 21:20:00,5.83731,5.83944,5.83589,5.83914,52000000.0
2008-11-07 21:25:00,5.84,5.8413,5.83801,5.83978,58000000.0
2008-11-07 21:30:00,5.83874,5.84005,5.83614,5.83686,59000000.0
2008-11-07 21:35:00,5.83746,5.84309,5.83602,5.83784,88000000.0
2008-11-07 21:40:00,5.83836,5.83903,5.83179,5.83326,65000000.0
2008-11-07 21:45:00,5.83277,5.83342,5.82646,5.82839,62000000.0
2008-11-07 21:50:00,5.83053,5.83053,5.8236,5.82685,62000000.0
2008-11-07 21:55:00,5.82906,5.83332,5.82428,5.83332,72000000.0
2008-11-07 22:00:00,5.83458,5.83586,5.82962,5.83556,79000000.0
2008-11-07 22:05:00,5.83639,5.83988,5.82897,5.8309,67000000.0
2008-11-07 22:10:00,5.83014,5.83239,5.82901,5.83107,64000000.0
2008-11-07 22:15:00,5.83214,5.83263,5.83062,5.83188,69000000.0
2008-11-07 22:20:00,5.83162,5.83524,5.83062,5.83424,69000000.0
2008-11-07 22:25:00,5.83277,5.83689,5.83226,5.8363,63000000.0
2008-11-07 22:30:00,5.83613,5.83658,5.83277,5.83408,60000000.0
2008-11-07 22:35:00,5.83545,5.83552,5.83336,5.8349,56000000.0
2008-11-07 22:40:00,5.83505,5.83505,5.83059,5.8336,63000000.0
2008-11-07 22:45:00,5.83185,5.83401,5.82812,5.82856,68000000.0
2008-11-07 22:50:00,5.82818,5.83067,5.82777,5.82914,70000000.0
2008-11-07 22:55:00,5.82904,5.8295,5.82606,5.82726,64000000.0
2008-11-07 23:00:00,5.82708,5.83074,5.82654,5.82997,68000000.0
2008-11-07 23:05:00,5.8293,5.83608,5.82843,5.83554,60000000.0
2008-11-07 23:10:00,5.83479,5.83576,5.83372,5.83491,66000000.0
2008-11-07 23:15:00,5.83432,5.83948,5.83432,5.8387,65000000.0
2008-11-07 23:20:00,5.83823,5.84176,5.83806,5.84024,66000000.0
2008-11-07 23:25:00,5.84101,5.84218,5.83903,5.84104,64000000.0
2008-11-07 23:30:00,5.84167,5.84527,5.84159,5.84285,72000000.0
2008-11-07 23:35:00,5.84392,5.84781,5.84377,5.84562,62000000.0
2008-11-07 23:40:00,5.84607,5.84607,5.84191,5.84426,80000000.0
2008-11-07 23:45:00,5.84449,5.84669,5.84291,5.84579,76000000.0
2008-11-07 23:50:00,5.84657,5.84883,5.84557,5.84785,67000000.0
2008-11-07 23:55:00,5.84802,5.84914,5.8464,5.84706,76000000.0
2008-11-10 02:00:00,5.798,5.80054,5.7936,5.7936,61000000.0
2008-11-10 02:05:00,5.79388,5.79932,5.78899,5.79018,67000000.0
2008-11-10 02:10:00,5.79151,5.79235,5.78876,5.79021,68000000.0
2008-11-10 02:15:00,5.78927,5.78962,5.77515,5.77843,72000000.0
2008-11-10 02:20:00,5.7786,5.78026,5.77295,5.77682,71000000.0
2008-11-10 02:25:00,5.77732,5.7804,5.77534,5.77695,68000000.0
2008-11-10 02:30:00,5.77673,5.78009,5.77477,5.77918,70000000.0
2008-11-10 02:35:00,5.7787,5.7787,5.77168,5.774,59000000.0
2008-11-10 02:40:00,5.77275,5.7754,5.77079,5.77136,63000000.0
2008-11-10 02:45:00,5.77185,5.77487,5.77055,5.77487,55000000.0
2008-11-10 02:50:00,5.77422,5.77547,5.77135,5.77198,70000000.0
2008-11-10 02:55:00,5.77231,5.77434,5.77088,5.77097,63000000.0
2008-11-10 03:00:00,5.77077,5.77713,5.77051,5.7771,66000000.0
2008-11-10 03:05:00,5.77723,5.77789,5.77355,5.77475,60000000.0
2008-11-10 03:10:00,5.77533,5.78227,5.77424,5.78001,63000000.0
2008-11-10 03:15:00,5.77924,5.78247,5.7788,5.78171,61000000.0
2008-11-10 03:20:00,5.78241,5.78431,5.78077,5.78308,80000000.0
2008-11-10 03:25:00,5.78336,5.78436,5.77766,5.77807,64000000.0
2008-11-10 03:30:00,5.77821,5.78024,5.7774,5.77846,66000000.0
2008-11-10 03:35:00,5.77929,5.77952,5.7707,5.77076,60000000.0
2008-11-10 03:40:00,5.7717,5.77472,5.7707,5.77459,65000000.0
2008-11-10 03:45:00,5.77512,5.77648,5.77403,5.77602,63000000.0
2008-11-10 03:50:00,5.77612,5.77688,5.77182,5.77315,62000000.0
2008-11-10 03:55:00,5.77308,5.77366,5.77173,5.77269,70000000.0
2008-11-10 04:00:00,5.77282,5.77778,5.77138,5.77756,76000000.0
2008-11-10 04:05:00,5.77659,5.7804,5.77421,5.7783,67000000.0
2008-11-10 04:10:00,5.77935,5.77949,5.77356,5.77433,76000000.0
2008-11-10 04:15:00,5.77482,5.77599,5.77353,5.77521,80000000.0
2008-11-10 04:20:00,5.7766,5.77793,5.77499,5.77574,62000000.0
2008-11-10 04:25:00,5.77603,5.77715,5.77169,5.77241,72000000.0
2008-11-10 04:30:00,5.77194,5.77592,5.77149,5.77566,64000000.0
2008-11-10 04:35:00,5.77539,5.77744,5.77192,5.77403,66000000.0
2008-11-10 04:40:00,5.77383,5.77616,5.77383,5.77512,65000000.0
2008-11-10 04:45:00,5.77531,5.77654,5.77441,5.77525,66000000.0
2008-11-10 04:50:00,5.77516,5.77884,5.77476,5.77869,60000000.0
2008-11-10 04:55:00,5.77951,5.78077,5.77611,5.7773,68000000.0
2008-11-10 05:00:00,5.77657,5.77953,5.77406,5.77631,64000000.0
2008-11-10 05:05:00,5.77589,5.77868,5.77492,5.77629,70000000.0
2008-11-10 05:10:00,5.77627,5.77951,5.77597,5.7778,68000000.0
2008-11-10 05:15:00,5.77912,5.78341,5.77735,5.78341,63000000.0
2008-11-10 05:20:00,5.78327,5.78731,5.78083,5.78503,56000000.0
2008-11-10 05:25:00,5.78423,5.78861,5.78423,5.78849,60000000.0
2008-11-10 05:30:00,5.78844,5.78864,5.78166,5.7828,63000000.0
2008-11-10 05:35:00,5.78301,5.7839,5.78005,5.78206,69000000.0
2008-11-10 05:40:00,5.78245,5.78569,5.78135,5.78308,69000000.0
2008-11-10 05:45:00,5.78325,5.78325,5.77966,5.78027,64000000.0
2008-11-10 05:50:00,5.78054,5.78211,5.77889,5.77959,67000000.0
2008-11-10 05:55:00,5.77877,5.78062,5.7758,5.77706,79000000.0
2008-11-10 06:00:00,5.77714,5.77908,5.77679,5.77799,72000000.0
2008-11-10 06:05:00,5.77836,5.77979,5.77781,5.77928,62000000.0
2008-11-10 06:10:00,5.77844,5.77907,5.77731,5.77784,62000000.0
2008-11-10 06:15:00,5.77772,5.7788,5.77462,5.77462,65000000.0
2008-11-10 06:20:00,5.77459,5.77783,5.77231,5.77586,88000000.0
2008-11-10 06:25:00,5.77551,5.77775,5.77438,5.77498,59000000.0
2008-11-10 06:30:00,5.77489,5.77513,5.77078,5.77106,58000000.0
2008-11-10 06:35:00,5.77108,5.77139,5.76606,5.76749,52000000.0
2008-11-10 06:40:00,5.76773,5.77203,5.76708,5.76882,68000000.0
2008-11-10 06:45:00,5.76906,5.77491,5.76712,5.77255,62000000.0
2008-11-10 06:50:00,5.77297,5.77306,5.76818,5.77023,66000000.0
2008-11-10 06:55:00,5.76965,5.77119,5.76925,5.76979,72000000.0
2008-11-10 07:00:00,5.76999,5.77297,5.76909,5.77043,65000000.0
2008-11-10 07:05:00,5.77064,5.77268,5.76962,5.77189,62000000.0
2008-11-10 07:10:00,5.77361,5.77508,5.77012,5.77079,67000000.0
2008-11-10 07:15:00,5.77122,5.77432,5.77018,5.77181,89000000.0
2008-11-10 07:20:00,5.77216,5.77614,5.77199,5.77369,70000000.0
2008-11-10 07:25:00,5.77297,5.77453,5.77193,5.774,59000000.0
2008-11-10 07:30:00,5.77532,5.78022,5.7744,5.77947,63000000.0
2008-11-10 07:35:00,5.7792,5.78123,5.77673,5.78064,65000000.0
2008-11-10 07:40:00,5.78096,5.78421,5.78011,5.78287,64000000.0
2008-11-10 07:45:00,5.78332,5.78607,5.78092,5.7828,66000000.0
2008-11-10 07:50:00,5.78322,5.78342,5.78016,5.78305,65000000.0
2008-11-10 07:55:00,5.78363,5.78598,5.7822,5.78433,67000000.0
2008-11-10 08:00:00,5.78346,5.7935,5.78278,5.79263,68000000.0
2008-11-10 08:05:00,5.79209,5.79382,5.78233,5.78608,71000000.0
2008-11-10 08:10:00,5.78661,5.79282,5.7853,5.7907,70000000.0
2008-11-10 08:15:00,5.79077,5.79212,5.78861,5.79052,70000000.0
2008-11-10 08:20:00,5.79101,5.79157,5.78792,5.78881,63000000.0
2008-11-10 08:25:00,5.78868,5.79202,5.78324,5.79102,66000000.0
2008-11-10 08:30:00,5.79211,5.79721,5.78808,5.78808,62000000.0
2008-11-10 08:35:00,5.78851,5.7889,5.78324,5.78538,72000000.0
2008-11-10 08:40:00,5.78619,5.78644,5.78224,5.78531,61000000.0
2008-11-10 08:45:00,5.7851,5.79354,5.78418,5.79144,68000000.0
2008-11-10 08:50:00,5.79192,5.79242,5.78708,5.78847,76000000.0
2008-11-10 08:55:00,5.78835,5.7966,5.78639,5.79521,70000000.0
2008-11-10 09:00:00,5.79508,5.79855,5.79467,5.79849,71000000.0
2008-11-10 09:05:00,5.79794,5.8032,5.7969,5.79883,63000000.0
2008-11-10 09:10:00,5.79962,5.80162,5.79797,5.79881,66000000.0
2008-11-10 09:15:00,5.79884,5.7992,5.79166,5.79166,67000000.0
2008-11-10 09:20:00,5.79307,5.79389,5.78906,5.7898,76000000.0
2008-11-10 09:25:00,5.7908,5.79397,5.78926,5.79219,65000000.0
2008-11-10 09:30:00,5.79102,5.79784,5.78835,5.79784,67000000.0
2008-11-10 09:35:00,5.79738,5.80514,5.79715,5.79975,63000000.0
2008-11-10 09:40:00,5.79881,5.80161,5.79721,5.79981,61000000.0
2008-11-10 09:45:00,5.80039,5.80368,5.79991,5.80296,58000000.0
2008-11-10 09:50:00,5.80132,5.80522,5.80018,5.80485,73000000.0
2008-11-10 09:55:00,5.80462,5.80568,5.80011,5.80157,72000000.0
2008-11-10 10:00:00,5.80196,5.81388,5.80165,5.81189,66000000.0
2008-11-10 10:05:00,5.81018,5.81107,5.80438,5.80483,86000000.0
2008-11-10 10:10:00,5.80623,5.80772,5.80462,5.80641,60000000.0
2008-11-10 10:15:00,5.80757,5.81081,5.80591,5.81081,76000000.0
2008-11-10 10:20:00,5.81036,5.81127,5.80078,5.80216,64000000.0
2008-11-10 10:25:00,5.80139,5.80139,5.79296,5.79633,63000000.0
2008-11-10 10:30:00,5.7956,5.7962,5.79136,5.79251,62000000.0
2008-11-10 10:35:00,5.79346,5.79562,5.78874,5.79235,55000000.0
2008-11-10 10:40:00,5.79243,5.79867,5.79103,5.7956,71000000.0
2008-11-10 10:45:00,5.79501,5.79512,5.78166,5.78284,57000000.0
2008-11-10 10:50:00,5.78446,5.78499,5.77809,5.77989,73000000.0
2008-11-10 10:55:00,5.77984,5.78337,5.77582,5.7794,62000000.0
2008-11-10 11:00:00,5.77918,5.77969,5.77625,5.77723,52000000.0
2008-11-10 11:05:00,5.77745,5.78056,5.7758,5.77912,66000000.0
2008-11-10 11:10:00,5.77926,5.78012,5.77618,5.77773,59000000.0
2008-11-10 11:15:00,5.77748,5.77995,5.77648,5.77865,86000000.0
2008-11-10 11:20:00,5.77734,5.77956,5.77591,5.77721,78000000.0
2008-11-10 11:25:00,5.77874,5.78079,5.77796,5.77895,53000000.0
2008-11-10 11:30:00,5.77999,5.78361,5.77966,5.78099,51000000.0
2008-11-10 11:35:00,5.78029,5.78263,5.77982,5.78056,65000000.0
2008-11-10 11:40:00,5.77996,5.77996,5.7752,5.77787,66000000.0
2008-11-10 11:45:00,5.77869,5.7857,5.77751,5.78409,64000000.0
2008-11-10 11:50:00,5.78365,5.78486,5.7776,5.78486,70000000.0
2008-11-10 11:55:00,5.78411,5.78688,5.78053,5.78553,61000000.0
2008-11-10 12:00:00,5.78572,5.78971,5.78424,5.78796,74000000.0
2008-11-10 12:05:00,5.78817,5.7907,5.78656,5.78974,75000000.0
2008-11-10 12:10:00,5.78872,5.78893,5.78324,5.78716,81000000.0
2008-11-10 12:15:00,5.78671,5.78734,5.78427,5.7859,62000000.0
2008-11-10 12:20:00,5.78586,5.78617,5.78246,5.78394,52000000.0
2008-11-10 12:25:00,5.78384,5.78495,5.77857,5.78418,68000000.0
2008-11-10 12:30:00,5.78423,5.7844,5.77794,5.77999,71000000.0
2008-11-10 12:35:00,5.77934,5.77997,5.77138,5.77507,59000000.0
2008-11-10 12:40:00,5.77253,5.77354,5.76949,5.7727,68000000.0
2008-11-10 12:45:00,5.7717,5.77382,5.76564,5.76808,61000000.0
2008-11-10 12:50:00,5.76749,5.77097,5.76627,5.76806,68000000.0
2008-11-10 12:55:00,5.76894,5.77378,5.76792,5.77297,76000000.0
2008-11-10 13:00:00,5.77342,5.77409,5.76962,5.77127,71000000.0
2008-11-10 13:05:00,5.77148,5.77169,5.76892,5.76946,60000000.0
2008-11-10 13:10:00,5.76992,5.77107,5.76796,5.76999,56000000.0
2008-11-10 13:15:00,5.77049,5.77481,5.76836,5.77338,77000000.0
2008-11-10 13:20:00,5.77302,5.7808,5.77279,5.77621,63000000.0
2008-11-10 13:25:00,5.77512,5.78073,5.7727,5.7727,60000000.0
2008-11-10 13:30:00,5.77287,5.77311,5.76675,5.7681,65000000.0
2008-11-10 13:35:00,5.76662,5.76749,5.75629,5.75864,52000000.0
2008-11-10 13:40:00,5.75917,5.76191,5.75432,5.7561,76000000.0
2008-11-10 13:45:00,5.75647,5.7611,5.75522,5.76003,56000000.0
2008-11-10 13:50:00,5.76004,5.76139,5.75844,5.7592,60000000.0
2008-11-10 13:55:00,5.76008,5.76333,5.75859,5.76313,72000000.0
2008-11-10 14:00:00,5.76402,5.76402,5.76012,5.76326,59000000.0
2008-11-10 14:05:00,5.76164,5.76225,5.75647,5.76049,58000000.0
2008-11-10 14:10:00,5.76082,5.76195,5.75919,5.76022,64000000.0
2008-11-10 14:15:00,5.75868,5.76057,5.75712,5.75926,55000000.0
2008-11-10 14:20:00,5.75853,5.76043,5.75704,5.75896,65000000.0
2008-11-10 14:25:00,5.75925,5.76145,5.75799,5.76073,55000000.0
2008-11-10 14:30:00,5.76065,5.76886,5.75978,5.76554,62000000.0
2008-11-10 14:35:00,5.76489,5.76679,5.76378,5.76435,78000000.0
2008-11-10 14:40:00,5.76441,5.76583,5.76278,5.76414,63000000.0
2008-11-10 14:45:00,5.76447,5.76743,5.76285,5.7672,79000000.0
2008-11-10 14:50:00,5.76803,5.76994,5.76675,5.76829,77000000.0
2008-11-10 14:55:00,5.76916,5.76961,5.76499,5.76556,81000000.0
2008-11-10 15:00:00,5.76683,5.76811,5.7646,5.76714,62000000.0
2008-11-10 15:05:00,5.76749,5.76863,5.76528,5.76708,66000000.0
2008-11-10 15:10:00,5.76682,5.7705,5.76628,5.76983,65000000.0
2008-11-10 15:15:00,5.77036,5.77075,5.76713,5.76922,70000000.0
2008-11-10 15:20:00,5.76866,5.77205,5.76523,5.76734,64000000.0
2008-11-10 15:25:00,5.76844,5.76997,5.76655,5.76921,61000000.0
2008-11-10 15:30:00,5.76901,5.76991,5.75998,5.76105,57000000.0
2008-11-10 15:35:00,5.75898,5.76453,5.75863,5.7635,70000000.0
2008-11-10 15:40:00,5.76439,5.76441,5.75943,5.76063,56000000.0
2008-11-10 15:45:00,5.76119,5.76119,5.75608,5.75634,63000000.0
2008-11-10 15:50:00,5.7577,5.76024,5.75624,5.75836,61000000.0
2008-11-10 15:55:00,5.75952,5.76196,5.75657,5.75804,63000000.0
2008-11-10 16:00:00,5.75747,5.75987,5.75619,5.75919,52000000.0
2008-11-10 16:05:00,5.75995,5.76602,5.75895,5.76602,68000000.0
2008-11-10 16:10:00,5.76585,5.77619,5.7655,5.77414,62000000.0
2008-11-10 16:15:00,5.77579,5.7792,5.77444,5.77641,64000000.0
2008-11-10 16:20:00,5.7754,5.78278,5.7754,5.7786,60000000.0
2008-11-10 16:25:00,5.77884,5.7791,5.77584,5.77812,74000000.0
2008-11-10 16:30:00,5.77811,5.78055,5.77199,5.77565,64000000.0
2008-11-10 16:35:00,5.77516,5.78832,5.77516,5.78648,76000000.0
2008-11-10 16:40:00,5.78695,5.79102,5.7834,5.79102,63000000.0
2008-11-10 16:45:00,5.79224,5.79711,5.79012,5.79607,67000000.0
2008-11-10 16:50:00,5.79762,5.80359,5.7967,5.79907,71000000.0
2008-11-10 16:55:00,5.79958,5.80788,5.79878,5.80549,61000000.0
2008-11-10 17:00:00,5.80584,5.81501,5.80415,5.81118,49000000.0
2008-11-10 17:05:00,5.81141,5.81643,5.80434,5.80461,72000000.0
2008-11-10 17:10:00,5.80573,5.81,5.79987,5.80103,55000000.0
2008-11-10 17:15:00,5.79989,5.80406,5.79976,5.80314,62000000.0
2008-11-10 17:20:00,5.80381,5.80761,5.79833,5.80023,72000000.0
2008-11-10 17:25:00,5.80118,5.80355,5.79826,5.80267,57000000.0
2008-11-10 17:30:00,5.80146,5.80252,5.79756,5.80089,60000000.0
2008-11-10 17:35:00,5.80098,5.80201,5.79777,5.79942,60000000.0
2008-11-10 17:40:00,5.79983,5.80251,5.79434,5.79466,74000000.0
2008-11-10 17:45:00,5.79382,5.80137,5.79269,5.79936,70000000.0
2008-11-10 17:50:00,5.79965,5.80763,5.79742,5.8072,50000000.0
2008-11-10 17:55:00,5.80851,5.81041,5.8024,5.8026,75000000.0
2008-11-10 18:00:00,5.8012,5.80813,5.80069,5.80276,68000000.0
2008-11-10 18:05:00,5.7995,5.80131,5.79277,5.79388,74000000.0
2008-11-10 18:10:00,5.79501,5.81332,5.79381,5.81011,76000000.0
2008-11-10 18:15:00,5.81128,5.82261,5.80929,5.81907,74000000.0
2008-11-10 18:20:00,5.81912,5.82077,5.81558,5.8173,85000000.0
2008-11-10 18:25:00,5.81784,5.81843,5.81152,5.81206,69000000.0
2008-11-10 18:30:00,5.81258,5.8127,5.80805,5.81159,68000000.0
2008-11-10 18:35:00,5.81093,5.82296,5.81039,5.81935,74000000.0
2008-11-10 18:40:00,5.82042,5.82896,5.8186,5.82834,72000000.0
2008-11-10 18:45:00,5.82718,5.8329,5.82668,5.83241,67000000.0
2008-11-10 18:50:00,5.83237,5.83652,5.82994,5.83652,66000000.0
2008-11-10 18:55:00,5.83553,5.83591,5.82703,5.82864,62000000.0
2008-11-10 19:00:00,5.8299,5.83141,5.82221,5.82352,70000000.0
2008-11-10 19:05:00,5.82386,5.82386,5.81528,5.81689,81000000.0
2008-11-10 19:10:00,5.81631,5.82007,5.81511,5.8172,76000000.0
2008-11-10 19:15:00,5.8163,5.82087,5.81411,5.81966,58000000.0
2008-11-10 19:20:00,5.81988,5.82523,5.8183,5.82492,56000000.0
2008-11-10 19:25:00,5.82413,5.82546,5.81989,5.82189,62000000.0
2008-11-10 19:30:00,5.82106,5.82331,5.81985,5.82036,56000000.0
2008-11-10 19:35:00,5.81992,5.82995,5.81853,5.82614,64000000.0
2008-11-10 19:40:00,5.82468,5.83014,5.82401,5.82427,59000000.0
2008-11-10 19:45:00,5.82614,5.82734,5.82253,5.82365,58000000.0
2008-11-10 19:50:00,5.82405,5.82923,5.82405,5.82748,73000000.0
2008-11-10 19:55:00,5.82652,5.8272,5.8223,5.82709,65000000.0
2008-11-10 20:00:00,5.82725,5.83026,5.82413,5.83026,62000000.0
2008-11-10 20:05:00,5.83146,5.8315,5.82044,5.82147,67000000.0
2008-11-10 20:10:00,5.82066,5.82178,5.81791,5.82091,59000000.0
2008-11-10 20:15:00,5.82104,5.82767,5.82027,5.82767,55000000.0
2008-11-10 20:20:00,5.82841,5.83699,5.82647,5.83596,63000000.0
2008-11-10 20:25:00,5.83576,5.83576,5.82456,5.82456,61000000.0
2008-11-10 20:30:00,5.82465,5.83197,5.8225,5.83107,78000000.0
2008-11-10 20:35:00,5.83088,5.83161,5.82143,5.82203,76000000.0
2008-11-10 20:40:00,5.82381,5.82683,5.82138,5.82275,80000000.0
2008-11-10 20:45:00,5.82324,5.82862,5.82288,5.82662,82000000.0
2008-11-10 20:50:00,5.82689,5.82787,5.82047,5.822,59000000.0
2008-11-10 20:55:00,5.82147,5.82147,5.81685,5.81935,58000000.0
2008-11-10 21:00:00,5.82002,5.82378,5.81852,5.82145,64000000.0
2008-11-10 21:05:00,5.82143,5.82174,5.81156,5.81468,56000000.0
2008-11-10 21:10:00,5.81538,5.81895,5.81371,5.81742,69000000.0
2008-11-10 21:15:00,5.81653,5.82214,5.81376,5.81975,71000000.0
2008-11-10 21:20:00,5.81908,5.82812,5.81877,5.82578,72000000.0
2008-11-10 21:25:00,5.82708,5.82754,5.82047,5.82145,58000000.0
2008-11-10 21:30:00,5.82246,5.82872,5.82145,5.82708,71000000.0
2008-11-10 21:35:00,5.82736,5.83008,5.82503,5.82503,68000000.0
2008-11-10 21:40:00,5.82493,5.82553,5.8205,5.8233,69000000.0
2008-11-10 21:45:00,5.82306,5.82999,5.82074,5.82999,73000000.0
2008-11-10 21:50:00,5.82947,5.83151,5.82545,5.82633,81000000.0
2008-11-10 21:55:00,5.82614,5.83037,5.825,5.828,77000000.0
2008-11-10 22:00:00,5.82678,5.83412,5.82668,5.82906,70000000.0
2008-11-10 22:05:00,5.82734,5.83096,5.82577,5.83055,62000000.0
2008-11-10 22:10:00,5.83079,5.83079,5.82542,5.82837,77000000.0
2008-11-10 22:15:00,5.82768,5.83207,5.82471,5.82877,61000000.0
2008-11-10 22:20:00,5.8294,5.83263,5.82845,5.83251,78000000.0
2008-11-10 22:25:00,5.83226,5.84111,5.83086,5.8406,76000000.0
2008-11-10 22:30:00,5.83997,5.84325,5.8396,5.84232,66000000.0
2008-11-10 22:35:00,5.84218,5.84599,5.84113,5.8447,79000000.0
2008-11-10 22:40:00,5.8447,5.84846,5.84182,5.84215,67000000.0
2008-11-10 22:45:00,5.84419,5.84576,5.84266,5.84361,59000000.0
2008-11-10 22:50:00,5.84403,5.84429,5.8385,5.84176,72000000.0
2008-11-10 22:55:00,5.84093,5.84094,5.83698,5.83867,62000000.0
2008-11-10 23:00:00,5.83718,5.8437,5.8365,5.83964,65000000.0
2008-11-10 23:05:00,5.83958,5.84065,5.83822,5.83862,71000000.0
2008-11-10 23:10:00,5.83949,5.84256,5.83924,5.83979,63000000.0
2008-11-10 23:15:00,5.8402,5.8423,5.83911,5.84183,54000000.0
2008-11-10 23:20:00,5.84215,5.84258,5.83953,5.84201,64000000.0
2008-11-10 23:25:00,5.8419,5.84284,5.83742,5.83742,66000000.0
2008-11-10 23:30:00,5.83584,5.83669,5.82833,5.82946,53000000.0
2008-11-10 23:35:00,5.82902,5.83036,5.82655,5.82927,62000000.0
2008-11-10 23:40:00,5.82864,5.8324,5.82817,5.83205,57000000.0
2008-11-10 23:45:00,5.83362,5.83474,5.83066,5.83158,77000000.0
2008-11-10 23:50:00,5.83122,5.83262,5.83056,5.83105,66000000.0
2008-11-10 23:55:00,5.83212,5.83565,5.83062,5.83434,70000000.0
2008-11-11 00:00:00,5.83537,5.83597,5.8324,5.83267,63000000.0
2008-11-11 00:05:00,5.83271,5.83462,5.83241,5.83375,74000000.0
2008-11-11 00:10:00,5.83375,5.83433,5.83237,5.83345,53000000.0
2008-11-11 00:15:00,5.83367,5.83386,5.83194,5.8332,82000000.0
2008-11-11 00:20:00,5.83365,5.83373,5.83059,5.83147,60000000.0
2008-11-11 00:25:00,5.83207,5.83235,5.82999,5.83035,68000000.0
2008-11-11 00:30:00,5.83032,5.83129,5.82763,5.82794,71000000.0
2008-11-11 00:35:00,5.82749,5.83285,5.82749,5.83033,62000000.0
2008-11-11 00:40:00,5.83183,5.83339,5.83051,5.83181,50000000.0
2008-11-11 00:45:00,5.83326,5.83448,5.82992,5.83397,80000000.0
2008-11-11 00:50:00,5.83413,5.83444,5.83077,5.83247,68000000.0
2008-11-11 00:55:00,5.83266,5.83444,5.83261,5.83326,67000000.0
2008-11-11 01:00:00,5.83355,5.83673,5.83295,5.83609,65000000.0
2008-11-11 01:05:00,5.83601,5.837,5.83484,5.83507,66000000.0
2008-11-11 01:10:00,5.83479,5.83544,5.83122,5.83187,69000000.0
2008-11-11 01:15:00,5.83296,5.83521,5.83179,5.83337,69000000.0
2008-11-11 01:20:00,5.83267,5.83293,5.83033,5.83145,71000000.0
2008-11-11 01:25:00,5.83177,5.83282,5.83074,5.83079,64000000.0
2008-11-11 01:30:00,5.83157,5.83217,5.83046,5.83118,59000000.0
2008-11-11 01:35:00,5.83159,5.83413,5.8307,5.83333,74000000.0
2008-11-11 01:40:00,5.83272,5.83518,5.83168,5.83419,70000000.0
2008-11-11 01:45:00,5.83393,5.83547,5.8331,5.83501,74000000.0
2008-11-11 01:50:00,5.8349,5.83612,5.83433,5.83501,73000000.0
2008-11-11 01:55:00,5.83582,5.83726,5.83446,5.83495,69000000.0
2008-11-11 02:00:00,5.83453,5.83584,5.8297,5.83179,61000000.0
2008-11-11 02:05:00,5.83178,5.83732,5.83064,5.83675,67000000.0
2008-11-11 02:10:00,5.83682,5.83886,5.83546,5.83699,68000000.0
2008-11-11 02:15:00,5.83751,5.84373,5.83706,5.84157,72000000.0
2008-11-11 02:20:00,5.84291,5.84609,5.84161,5.84161,71000000.0
2008-11-11 02:25:00,5.84255,5.84255,5.83697,5.83827,68000000.0
2008-11-11 02:30:00,5.83939,5.84926,5.83819,5.84882,70000000.0
2008-11-11 02:35:00,5.84914,5.8539,5.84603,5.85364,59000000.0
2008-11-11 02:40:00,5.85539,5.85835,5.85379,5.85808,63000000.0
2008-11-11 02:45:00,5.85783,5.85802,5.85402,5.85486,55000000.0
2008-11-11 02:50:00,5.85508,5.85821,5.85428,5.85799,70000000.0
2008-11-11 02:55:00,5.85848,5.85915,5.8547,5.85668,63000000.0
2008-11-11 03:00:00,5.85641,5.85718,5.85411,5.85414,66000000.0
2008-11-11 03:05:00,5.85429,5.85651,5.85206,5.85577,60000000.0
2008-11-11 03:10:00,5.85508,5.85707,5.85314,5.85645,63000000.0
2008-11-11 03:15:00,5.85648,5.85749,5.85447,5.85499,61000000.0
2008-11-11 03:20:00,5.85393,5.85786,5.85223,5.85703,80000000.0
2008-11-11 03:25:00,5.85653,5.86126,5.85496,5.861,64000000.0
2008-11-11 03:30:00,5.85992,5.86296,5.85806,5.85806,66000000.0
2008-11-11 03:35:00,5.85862,5.86168,5.85836,5.86077,60000000.0
2008-11-11 03:40:00,5.86171,5.86854,5.86171,5.86528,65000000.0
2008-11-11 03:45:00,5.86553,5.86631,5.86289,5.8646,63000000.0
2008-11-11 03:50:00,5.86549,5.86869,5.8644,5.86643,62000000.0
2008-11-11 03:55:00,5.86662,5.86717,5.86313,5.86313,70000000.0
2008-11-11 04:00:00,5.86342,5.86501,5.86067,5.86315,76000000.0
2008-11-11 04:05:00,5.86354,5.86446,5.86133,5.86388,67000000.0
2008-11-11 04:10:00,5.86293,5.86362,5.85567,5.85715,76000000.0
2008-11-11 04:15:00,5.85645,5.8593,5.85146,5.85297,80000000.0
2008-11-11 04:20:00,5.85367,5.85552,5.85131,5.85236,62000000.0
2008-11-11 04:25:00,5.85242,5.85282,5.84755,5.85082,72000000.0
2008-11-11 04:30:00,5.85091,5.85134,5.84155,5.84228,64000000.0
2008-11-11 04:35:00,5.84257,5.84363,5.83803,5.84311,66000000.0
2008-11-11 04:40:00,5.84368,5.84651,5.84283,5.84632,65000000.0
2008-11-11 04:45:00,5.84591,5.84725,5.84489,5.84655,66000000.0
2008-11-11 04:50:00,5.84681,5.84787,5.83651,5.84051,60000000.0
2008-11-11 04:55:00,5.84097,5.84553,5.83902,5.84527,68000000.0
2008-11-11 05:00:00,5.84425,5.84557,5.83994,5.84341,64000000.0
2008-11-11 05:05:00,5.84404,5.8445,5.83746,5.83857,70000000.0
2008-11-11 05:10:00,5.83846,5.84382,5.83846,5.84098,68000000.0
2008-11-11 05:15:00,5.84103,5.84383,5.83937,5.84296,63000000.0
2008-11-11 05:20:00,5.84436,5.84666,5.84227,5.84449,56000000.0
2008-11-11 05:25:00,5.84361,5.84741,5.84048,5.84741,60000000.0
2008-11-11 05:30:00,5.84678,5.84688,5.83935,5.84164,63000000.0
2008-11-11 05:35:00,5.84259,5.8436,5.84059,5.84267,69000000.0
2008-11-11 05:40:00,5.84213,5.84316,5.83923,5.84049,69000000.0
2008-11-11 05:45:00,5.84029,5.84121,5.83532,5.83566,64000000.0
2008-11-11 05:50:00,5.83542,5.84018,5.8339,5.83872,67000000.0
2008-11-11 05:55:00,5.83877,5.83986,5.83661,5.83704,79000000.0
2008-11-11 06:00:00,5.83708,5.83898,5.83174,5.83252,72000000.0
2008-11-11 06:05:00,5.83164,5.83578,5.82507,5.82843,62000000.0
2008-11-11 06:10:00,5.82808,5.83181,5.82605,5.83181,62000000.0
2008-11-11 06:15:00,5.83135,5.84024,5.83062,5.83256,65000000.0
2008-11-11 06:20:00,5.83069,5.83255,5.82692,5.83073,88000000.0
2008-11-11 06:25:00,5.83002,5.835,5.82867,5.83309,59000000.0
2008-11-11 06:30:00,5.83224,5.83433,5.82986,5.83138,58000000.0
2008-11-11 06:35:00,5.83126,5.83126,5.82715,5.82967,52000000.0
2008-11-11 06:40:00,5.83074,5.83886,5.82895,5.83873,68000000.0
2008-11-11 06:45:00,5.83689,5.83809,5.83356,5.83432,62000000.0
2008-11-11 06:50:00,5.83559,5.83983,5.83463,5.83983,66000000.0
2008-11-11 06:55:00,5.84072,5.84414,5.83689,5.83826,72000000.0
2008-11-11 07:00:00,5.8381,5.84617,5.83761,5.84443,65000000.0
2008-11-11 07:05:00,5.84535,5.8491,5.84256,5.84661,62000000.0
2008-11-11 07:10:00,5.84671,5.8469,5.84146,5.84234,67000000.0
2008-11-11 07:15:00,5.83639,5.8447,5.83639,5.84287,89000000.0
2008-11-11 07:20:00,5.84377,5.84756,5.84161,5.84252,70000000.0
2008-11-11 07:25:00,5.84228,5.8467,5.84051,5.84217,59000000.0
2008-11-11 07:30:00,5.84217,5.84919,5.84217,5.845,63000000.0
2008-11-11 07:35:00,5.84613,5.8511,5.84512,5.8511,65000000.0
2008-11-11 07:40:00,5.85094,5.85338,5.8467,5.84782,64000000.0
2008-11-11 07:45:00,5.8473,5.85149,5.84714,5.84764,66000000.0
2008-11-11 07:50:00,5.84746,5.8486,5.84491,5.84597,65000000.0
2008-11-11 07:55:00,5.84451,5.84471,5.84162,5.84276,67000000.0
2008-11-11 08:00:00,5.84308,5.84686,5.83963,5.84567,68000000.0
2008-11-11 08:05:00,5.84595,5.84698,5.84264,5.84332,71000000.0
2008-11-11 08:10:00,5.84298,5.8435,5.84083,5.84169,70000000.0
2008-11-11 08:15:00,5.84232,5.84322,5.83829,5.84198,70000000.0
2008-11-11 08:20:00,5.84273,5.84585,5.84147,5.84299,63000000.0
2008-11-11 08:25:00,5.84245,5.84463,5.84162,5.84162,66000000.0
2008-11-11 08:30:00,5.84315,5.84382,5.84105,5.84239,62000000.0
2008-11-11 08:35:00,5.84331,5.84472,5.84066,5.84066,72000000.0
2008-11-11 08:40:00,5.84297,5.84401,5.83794,5.84243,61000000.0
2008-11-11 08:45:00,5.8435,5.84495,5.84216,5.84487,68000000.0
2008-11-11 08:50:00,5.84499,5.8479,5.84476,5.84646,76000000.0
2008-11-11 08:55:00,5.84591,5.85361,5.84549,5.8505,70000000.0
2008-11-11 09:00:00,5.84994,5.85091,5.84615,5.85036,71000000.0
2008-11-11 09:05:00,5.85059,5.85251,5.84716,5.84873,63000000.0
2008-11-11 09:10:00,5.84916,5.8495,5.84255,5.84543,66000000.0
2008-11-11 09:15:00,5.84555,5.84667,5.84307,5.8433,67000000.0
2008-11-11 09:20:00,5.84497,5.84497,5.83467,5.83924,76000000.0
2008-11-11 09:25:00,5.83906,5.83906,5.83197,5.83407,65000000.0
2008-11-11 09:30:00,5.83638,5.8419,5.83568,5.83936,67000000.0
2008-11-11 09:35:00,5.83899,5.84414,5.83681,5.84274,63000000.0
2008-11-11 09:40:00,5.84416,5.84663,5.83771,5.83842,61000000.0
2008-11-11 09:45:00,5.83922,5.84308,5.83868,5.83884,58000000.0
2008-11-11 09:50:00,5.8384,5.84157,5.83646,5.83966,73000000.0
2008-11-11 09:55:00,5.83836,5.8445,5.83676,5.84278,72000000.0
2008-11-11 10:00:00,5.84318,5.84708,5.8416,5.8418,66000000.0
2008-11-11 10:05:00,5.84347,5.84418,5.83446,5.8367,86000000.0
2008-11-11 10:10:00,5.8367,5.83718,5.83,5.83147,60000000.0
2008-11-11 10:15:00,5.83109,5.83234,5.82827,5.82958,76000000.0
2008-11-11 10:20:00,5.82925,5.83227,5.82681,5.82971,64000000.0
2008-11-11 10:25:00,5.82896,5.83376,5.82757,5.83309,63000000.0
2008-11-11 10:30:00,5.83289,5.834,5.83068,5.8339,62000000.0
2008-11-11 10:35:00,5.83361,5.83457,5.83136,5.83264,55000000.0
2008-11-11 10:40:00,5.83142,5.83478,5.83103,5.83478,71000000.0
2008-11-11 10:45:00,5.83452,5.83485,5.83242,5.83373,57000000.0
2008-11-11 10:50:00,5.83401,5.83579,5.83104,5.83271,73000000.0
2008-11-11 10:55:00,5.83209,5.83252,5.82742,5.83048,62000000.0
2008-11-11 11:00:00,5.82892,5.82996,5.81848,5.8208,52000000.0
2008-11-11 11:05:00,5.81808,5.82173,5.81629,5.81789,66000000.0
2008-11-11 11:10:00,5.81635,5.81953,5.81488,5.81825,59000000.0
2008-11-11 11:15:00,5.81801,5.81951,5.81621,5.81762,86000000.0
2008-11-11 11:20:00,5.81791,5.81869,5.81218,5.81332,78000000.0
2008-11-11 11:25:00,5.81404,5.81605,5.81186,5.81322,53000000.0
2008-11-11 11:30:00,5.81322,5.81597,5.80978,5.81543,51000000.0
2008-11-11 11:35:00,5.81383,5.82222,5.81059,5.82222,65000000.0
2008-11-11 11:40:00,5.82189,5.82629,5.82052,5.82396,66000000.0
2008-11-11 11:45:00,5.82487,5.83128,5.82409,5.83047,64000000.0
2008-11-11 11:50:00,5.83098,5.83276,5.8293,5.83159,70000000.0
2008-11-11 11:55:00,5.83244,5.83548,5.83054,5.83179,61000000.0
2008-11-11 12:00:00,5.83033,5.83516,5.82197,5.83153,74000000.0
2008-11-11 12:05:00,5.83255,5.83371,5.8268,5.82812,75000000.0
2008-11-11 12:10:00,5.82933,5.82995,5.82585,5.82952,81000000.0
2008-11-11 12:15:00,5.8298,5.83098,5.82257,5.82546,62000000.0
2008-11-11 12:20:00,5.82464,5.83026,5.82086,5.82602,52000000.0
2008-11-11 12:25:00,5.82473,5.83074,5.82473,5.82868,68000000.0
2008-11-11 12:30:00,5.82799,5.8394,5.82672,5.8394,71000000.0
2008-11-11 12:35:00,5.84007,5.84208,5.83652,5.83695,59000000.0
2008-11-11 12:40:00,5.83735,5.84231,5.83536,5.84086,68000000.0
2008-11-11 12:45:00,5.83921,5.84115,5.837,5.84001,61000000.0
2008-11-11 12:50:00,5.84045,5.84146,5.83666,5.83877,68000000.0
2008-11-11 12:55:00,5.83783,5.8389,5.83346,5.83547,76000000.0
2008-11-11 13:00:00,5.83527,5.83727,5.83319,5.83727,71000000.0
2008-11-11 13:05:00,5.83734,5.84066,5.83498,5.8393,60000000.0
2008-11-11 13:10:00,5.83888,5.83899,5.83404,5.8342,56000000.0
2008-11-11 13:15:00,5.83608,5.84047,5.8341,5.84047,77000000.0
2008-11-11 13:20:00,5.84081,5.84153,5.83874,5.84153,63000000.0
2008-11-11 13:25:00,5.8416,5.84502,5.83871,5.84192,60000000.0
2008-11-11 13:30:00,5.8424,5.84649,5.84063,5.84151,65000000.0
2008-11-11 13:35:00,5.84144,5.85127,5.84144,5.84532,52000000.0
2008-11-11 13:40:00,5.84748,5.85306,5.84173,5.84203,76000000.0
2008-11-11 13:45:00,5.84137,5.84696,5.83882,5.84528,56000000.0
2008-11-11 13:50:00,5.84019,5.84471,5.83766,5.8395,60000000.0
2008-11-11 13:55:00,5.84059,5.84596,5.83849,5.83932,72000000.0
2008-11-11 14:00:00,5.83978,5.8464,5.83955,5.83978,59000000.0
2008-11-11 14:05:00,5.84543,5.84543,5.83902,5.84014,58000000.0
2008-11-11 14:10:00,5.83897,5.83897,5.83118,5.83732,64000000.0
2008-11-11 14:15:00,5.8377,5.84055,5.83607,5.84055,55000000.0
2008-11-11 14:20:00,5.84138,5.84795,5.83532,5.84523,65000000.0
2008-11-11 14:25:00,5.84813,5.85488,5.8428,5.85355,55000000.0
2008-11-11 14:30:00,5.85364,5.85581,5.85001,5.85581,62000000.0
2008-11-11 14:35:00,5.85598,5.85632,5.85119,5.85271,78000000.0
2008-11-11 14:40:00,5.84996,5.85152,5.84841,5.84944,63000000.0
2008-11-11 14:45:00,5.84962,5.85083,5.8458,5.84677,79000000.0
2008-11-11 14:50:00,5.84698,5.84825,5.83997,5.84243,77000000.0
2008-11-11 14:55:00,5.84231,5.84421,5.84095,5.84385,81000000.0
2008-11-11 15:00:00,5.84401,5.84426,5.83633,5.83757,62000000.0
2008-11-11 15:05:00,5.83676,5.83805,5.83336,5.8354,66000000.0
2008-11-11 15:10:00,5.83525,5.83586,5.83116,5.83333,65000000.0
2008-11-11 15:15:00,5.83161,5.83867,5.83161,5.83702,70000000.0
2008-11-11 15:20:00,5.83666,5.84345,5.83611,5.84265,64000000.0
2008-11-11 15:25:00,5.84322,5.84417,5.84067,5.84169,61000000.0
2008-11-11 15:30:00,5.84124,5.843,5.83741,5.83938,57000000.0
2008-11-11 15:35:00,5.84002,5.84121,5.83642,5.84121,70000000.0
2008-11-11 15:40:00,5.84212,5.84365,5.83313,5.83609,56000000.0
2008-11-11 15:45:00,5.83532,5.83552,5.8281,5.82946,63000000.0
2008-11-11 15:50:00,5.82918,5.83595,5.82918,5.83455,61000000.0
2008-11-11 15:55:00,5.83455,5.83643,5.8324,5.83626,63000000.0
2008-11-11 16:00:00,5.83749,5.83996,5.83444,5.83444,52000000.0
2008-11-11 16:05:00,5.83513,5.84132,5.83513,5.83961,68000000.0
2008-11-11 16:10:00,5.84095,5.84317,5.84043,5.84292,62000000.0
2008-11-11 16:15:00,5.84189,5.84348,5.83999,5.84292,64000000.0
2008-11-11 16:20:00,5.84565,5.85052,5.84473,5.84584,60000000.0
2008-11-11 16:25:00,5.84627,5.84757,5.84295,5.84626,74000000.0
2008-11-11 16:30:00,5.84634,5.85293,5.84418,5.85163,64000000.0
2008-11-11 16:35:00,5.85122,5.85537,5.84897,5.85095,76000000.0
2008-11-11 16:40:00,5.851,5.86095,5.851,5.85903,63000000.0
2008-11-11 16:45:00,5.85985,5.86959,5.85741,5.86523,67000000.0
2008-11-11 16:50:00,5.86735,5.87251,5.86596,5.87251,71000000.0
2008-11-11 16:55:00,5.8723,5.88219,5.87003,5.88055,61000000.0
2008-11-11 17:00:00,5.88126,5.88541,5.88013,5.88414,49000000.0
2008-11-11 17:05:00,5.88574,5.89076,5.88387,5.89008,72000000.0
2008-11-11 17:10:00,5.89049,5.89056,5.88187,5.88273,55000000.0
2008-11-11 17:15:00,5.8816,5.88614,5.88004,5.8853,62000000.0
2008-11-11 17:20:00,5.8845,5.89557,5.88241,5.89353,72000000.0
2008-11-11 17:25:00,5.89253,5.89431,5.88846,5.8943,57000000.0
2008-11-11 17:30:00,5.894,5.89631,5.892,5.89527,60000000.0
2008-11-11 17:35:00,5.89542,5.90092,5.89273,5.90056,60000000.0
2008-11-11 17:40:00,5.90165,5.90568,5.89839,5.90568,74000000.0
2008-11-11 17:45:00,5.90599,5.91574,5.90383,5.9104,70000000.0
2008-11-11 17:50:00,5.91123,5.91249,5.90779,5.91249,50000000.0
2008-11-11 17:55:00,5.91118,5.92759,5.91068,5.92698,75000000.0
2008-11-11 18:00:00,5.92665,5.93389,5.923,5.93068,68000000.0
2008-11-11 18:05:00,5.92985,5.93757,5.9279,5.93,74000000.0
2008-11-11 18:10:00,5.92916,5.92945,5.92401,5.92562,76000000.0
2008-11-11 18:15:00,5.92419,5.92584,5.91703,5.92109,74000000.0
2008-11-11 18:20:00,5.92048,5.92048,5.9132,5.91511,85000000.0
2008-11-11 18:25:00,5.91616,5.91931,5.91503,5.91639,69000000.0
2008-11-11 18:30:00,5.91633,5.91937,5.91453,5.91866,68000000.0
2008-11-11 18:35:00,5.91777,5.9214,5.90962,5.90962,74000000.0
2008-11-11 18:40:00,5.91073,5.91285,5.90864,5.9101,72000000.0
2008-11-11 18:45:00,5.91031,5.91178,5.90768,5.90925,67000000.0
2008-11-11 18:50:00,5.91165,5.91852,5.91058,5.91124,66000000.0
2008-11-11 18:55:00,5.91199,5.91829,5.91091,5.91766,62000000.0
2008-11-11 19:00:00,5.91807,5.92967,5.91643,5.92414,70000000.0
2008-11-11 19:05:00,5.92523,5.92896,5.92249,5.92841,81000000.0
2008-11-11 19:10:00,5.92888,5.93179,5.92478,5.92551,76000000.0
2008-11-11 19:15:00,5.9264,5.92685,5.91779,5.92277,58000000.0
2008-11-11 19:20:00,5.92137,5.92542,5.91964,5.92542,56000000.0
2008-11-11 19:25:00,5.92443,5.9269,5.9204,5.92563,62000000.0
2008-11-11 19:30:00,5.92643,5.92742,5.91672,5.9178,56000000.0
2008-11-11 19:35:00,5.91819,5.92221,5.91773,5.92143,64000000.0
2008-11-11 19:40:00,5.92143,5.92303,5.91553,5.92098,59000000.0
2008-11-11 19:45:00,5.92058,5.92625,5.92026,5.92528,58000000.0
2008-11-11 19:50:00,5.92654,5.9321,5.92574,5.92777,73000000.0
2008-11-11 19:55:00,5.92791,5.92817,5.92076,5.92145,65000000.0
2008-11-11 20:00:00,5.92156,5.92575,5.92111,5.92454,62000000.0
2008-11-11 20:05:00,5.9244,5.9246,5.92166,5.9228,67000000.0
2008-11-11 20:10:00,5.92209,5.92274,5.91539,5.919,59000000.0
2008-11-11 20:15:00,5.91972,5.92137,5.918,5.92137,55000000.0
2008-11-11 20:20:00,5.92164,5.93296,5.91872,5.93222,63000000.0
2008-11-11 20:25:00,5.93261,5.9418,5.93261,5.93793,61000000.0
2008-11-11 20:30:00,5.93906,5.94052,5.93406,5.93972,78000000.0
2008-11-11 20:35:00,5.94154,5.9443,5.9384,5.94012,76000000.0
2008-11-11 20:40:00,5.93925,5.93925,5.93284,5.93656,80000000.0
2008-11-11 20:45:00,5.93682,5.93863,5.93272,5.93763,82000000.0
2008-11-11 20:50:00,5.93642,5.93704,5.92533,5.92717,59000000.0
2008-11-11 20:55:00,5.92611,5.93005,5.92202,5.92361,58000000.0
2008-11-11 21:00:00,5.92305,5.92702,5.91575,5.92463,64000000.0
2008-11-11 21:05:00,5.92354,5.9295,5.92034,5.92571,56000000.0
2008-11-11 21:10:00,5.9264,5.92726,5.92059,5.9225,69000000.0
2008-11-11 21:15:00,5.92287,5.92495,5.91651,5.91721,71000000.0
2008-11-11 21:20:00,5.91521,5.92129,5.91127,5.9201,72000000.0
2008-11-11 21:25:00,5.91937,5.91937,5.90854,5.90937,58000000.0
2008-11-11 21:30:00,5.909,5.915,5.9045,5.90727,71000000.0
2008-11-11 21:35:00,5.90865,5.91644,5.90421,5.91631,68000000.0
2008-11-11 21:40:00,5.91837,5.92452,5.91772,5.92372,69000000.0
2008-11-11 21:45:00,5.92275,5.92697,5.92017,5.92555,73000000.0
2008-11-11 21:50:00,5.92487,5.93018,5.92258,5.92615,81000000.0
2008-11-11 21:55:00,5.92416,5.93201,5.92358,5.93181,77000000.0
2008-11-11 22:00:00,5.9322,5.93443,5.92933,5.93272,70000000.0
2008-11-11 22:05:00,5.93119,5.93162,5.92526,5.92935,62000000.0
2008-11-11 22:10:00,5.92913,5.93076,5.92684,5.92821,77000000.0
2008-11-11 22:15:00,5.92788,5.93033,5.92653,5.92987,61000000.0
2008-11-11 22:20:00,5.9295,5.9304,5.92427,5.92906,78000000.0
2008-11-11 22:25:00,5.9295,5.93166,5.92866,5.93061,76000000.0
2008-11-11 22:30:00,5.93034,5.93754,5.92919,5.93602,66000000.0
2008-11-11 22:35:00,5.93519,5.93584,5.93229,5.93398,79000000.0
2008-11-11 22:40:00,5.93595,5.93814,5.93225,5.9342,67000000.0
2008-11-11 22:45:00,5.9331,5.93434,5.92911,5.92988,59000000.0
2008-11-11 22:50:00,5.92958,5.93284,5.92829,5.93284,72000000.0
2008-11-11 22:55:00,5.93227,5.93435,5.93056,5.93435,62000000.0
2008-11-11 23:00:00,5.93614,5.93614,5.93349,5.93482,65000000.0
2008-11-11 23:05:00,5.93486,5.93486,5.93153,5.93249,71000000.0
2008-11-11 23:10:00,5.9333,5.93563,5.93302,5.93535,63000000.0
2008-11-11 23:15:00,5.93529,5.93934,5.93494,5.93774,54000000.0
2008-11-11 23:20:00,5.93758,5.93958,5.93625,5.93749,64000000.0
2008-11-11 23:25:00,5.93664,5.93928,5.93523,5.93649,66000000.0
2008-11-11 23:30:00,5.9359,5.93632,5.93245,5.93389,53000000.0
2008-11-11 23:35:00,5.93349,5.93462,5.93278,5.93383,62000000.0
2008-11-11 23:40:00,5.93409,5.93465,5.93288,5.93323,57000000.0
2008-11-11 23:45:00,5.93398,5.93514,5.93149,5.93412,77000000.0
2008-11-11 23:50:00,5.93427,5.93645,5.93325,5.93567,66000000.0
2008-11-11 23:55:00,5.93498,5.93783,5.93498,5.93737,70000000.0
2008-11-12 00:00:00,5.93861,5.9443,5.9371,5.9443,63000000.0
2008-11-12 00:05:00,5.94378,5.94499,5.94162,5.94369,74000000.0
2008-11-12 00:10:00,5.94355,5.94427,5.94135,5.94255,53000000.0
2008-11-12 00:15:00,5.94195,5.94351,5.94108,5.94137,82000000.0
2008-11-12 00:20:00,5.94144,5.94205,5.93986,5.94127,60000000.0
2008-11-12 00:25:00,5.94093,5.94274,5.93985,5.94185,68000000.0
2008-11-12 00:30:00,5.9421,5.9436,5.94093,5.94203,71000000.0
2008-11-12 00:35:00,5.94335,5.94439,5.94224,5.94369,62000000.0
2008-11-12 00:40:00,5.94317,5.94449,5.94223,5.94294,50000000.0
2008-11-12 00:45:00,5.94285,5.94449,5.9414,5.9428,80000000.0
2008-11-12 00:50:00,5.94281,5.94319,5.94067,5.94172,68000000.0
2008-11-12 00:55:00,5.9415,5.94294,5.9413,5.94182,67000000.0
2008-11-12 01:00:00,5.94255,5.94438,5.9415,5.9443,65000000.0
2008-11-12 01:05:00,5.94316,5.94525,5.94306,5.9436,66000000.0
2008-11-12 01:10:00,5.9433,5.94394,5.94125,5.94243,69000000.0
2008-11-12 01:15:00,5.94203,5.94285,5.94052,5.94217,69000000.0
2008-11-12 01:20:00,5.94209,5.94597,5.94179,5.94443,71000000.0
2008-11-12 01:25:00,5.9449,5.9455,5.9433,5.94434,64000000.0
2008-11-12 01:30:00,5.94483,5.9481,5.94359,5.9474,59000000.0
2008-11-12 01:35:00,5.94629,5.94832,5.94513,5.94565,74000000.0
2008-11-12 01:40:00,5.94593,5.95092,5.94385,5.95002,70000000.0
2008-11-12 01:45:00,5.94978,5.95787,5.94916,5.95464,74000000.0
2008-11-12 01:50:00,5.95482,5.95659,5.95066,5.9514,73000000.0
2008-11-12 01:55:00,5.95274,5.95316,5.93973,5.94106,69000000.0
2008-11-12 02:00:00,5.94147,5.94162,5.93538,5.93887,61000000.0
2008-11-12 02:05:00,5.9385,5.93927,5.92831,5.92883,67000000.0
2008-11-12 02:10:00,5.92946,5.93095,5.92626,5.92965,68000000.0
2008-11-12 02:15:00,5.92929,5.92991,5.92755,5.92962,72000000.0
2008-11-12 02:20:00,5.93052,5.93078,5.92385,5.92385,71000000.0
2008-11-12 02:25:00,5.9246,5.92604,5.92002,5.92547,68000000.0
2008-11-12 02:30:00,5.92647,5.92966,5.92598,5.92826,70000000.0
2008-11-12 02:35:00,5.92867,5.93136,5.92557,5.92593,59000000.0
2008-11-12 02:40:00,5.92563,5.92613,5.92188,5.92519,63000000.0
2008-11-12 02:45:00,5.92514,5.92648,5.92307,5.92495,55000000.0
2008-11-12 02:50:00,5.92521,5.9297,5.92454,5.92927,70000000.0
2008-11-12 02:55:00,5.92884,5.93165,5.92729,5.93069,63000000.0
2008-11-12 03:00:00,5.93105,5.93187,5.92425,5.92578,66000000.0
2008-11-12 03:05:00,5.92596,5.92728,5.92095,5.92467,60000000.0
2008-11-12 03:10:00,5.92485,5.92756,5.92355,5.92393,63000000.0
2008-11-12 03:15:00,5.92412,5.92514,5.91529,5.9176,61000000.0
2008-11-12 03:20:00,5.91664,5.91715,5.912,5.91451,80000000.0
2008-11-12 03:25:00,5.91285,5.92014,5.91253,5.91937,64000000.0
2008-11-12 03:30:00,5.92073,5.92073,5.91485,5.91485,66000000.0
2008-11-12 03:35:00,5.91553,5.91609,5.91047,5.91432,60000000.0
2008-11-12 03:40:00,5.91361,5.9173,5.91196,5.91352,65000000.0
2008-11-12 03:45:00,5.91324,5.91475,5.90683,5.90834,63000000.0
2008-11-12 03:50:00,5.90846,5.91,5.90702,5.90809,62000000.0
2008-11-12 03:55:00,5.90831,5.91338,5.90765,5.90965,70000000.0
2008-11-12 04:00:00,5.90989,5.91344,5.90883,5.91279,76000000.0
2008-11-12 04:05:00,5.91281,5.91458,5.91035,5.91374,67000000.0
2008-11-12 04:10:00,5.9139,5.91723,5.91173,5.91668,76000000.0
2008-11-12 04:15:00,5.91607,5.91725,5.91337,5.91446,80000000.0
2008-11-12 04:20:00,5.91367,5.9161,5.91316,5.91504,62000000.0
2008-11-12 04:25:00,5.91522,5.91858,5.9144,5.91622,72000000.0
2008-11-12 04:30:00,5.91689,5.9196,5.91572,5.9163,64000000.0
2008-11-12 04:35:00,5.91707,5.92225,5.91556,5.92085,66000000.0
2008-11-12 04:40:00,5.9221,5.92264,5.9186,5.92102,65000000.0
2008-11-12 04:45:00,5.92106,5.92106,5.91824,5.91962,66000000.0
2008-11-12 04:50:00,5.92033,5.92141,5.91674,5.91674,60000000.0
2008-11-12 04:55:00,5.91613,5.91688,5.91359,5.91576,68000000.0
2008-11-12 05:00:00,5.91642,5.91776,5.91106,5.91477,64000000.0
2008-11-12 05:05:00,5.91427,5.91489,5.91139,5.91362,70000000.0
2008-11-12 05:10:00,5.91557,5.91865,5.91499,5.91696,68000000.0
2008-11-12 05:15:00,5.91864,5.92326,5.91802,5.92031,63000000.0
2008-11-12 05:20:00,5.92029,5.92123,5.91832,5.92123,56000000.0
2008-11-12 05:25:00,5.92063,5.92713,5.92034,5.92515,60000000.0
2008-11-12 05:30:00,5.92586,5.93461,5.92571,5.93014,63000000.0
2008-11-12 05:35:00,5.93078,5.93186,5.9284,5.93061,69000000.0
2008-11-12 05:40:00,5.92996,5.93042,5.9255,5.92583,69000000.0
2008-11-12 05:45:00,5.92486,5.92763,5.92041,5.92174,64000000.0
2008-11-12 05:50:00,5.92262,5.92842,5.921,5.92746,67000000.0
2008-11-12 05:55:00,5.92756,5.92897,5.92441,5.92778,79000000.0
2008-11-12 06:00:00,5.92732,5.9279,5.92606,5.92681,72000000.0
2008-11-12 06:05:00,5.92745,5.9277,5.92422,5.92422,62000000.0
2008-11-12 06:10:00,5.9235,5.9246,5.91882,5.92,62000000.0
2008-11-12 06:15:00,5.92153,5.9237,5.91112,5.91785,65000000.0
2008-11-12 06:20:00,5.91768,5.91809,5.91507,5.91555,88000000.0
2008-11-12 06:25:00,5.91697,5.92439,5.91674,5.92251,59000000.0
2008-11-12 06:30:00,5.92204,5.92314,5.91852,5.92002,58000000.0
2008-11-12 06:35:00,5.91945,5.92006,5.91511,5.91585,52000000.0
2008-11-12 06:40:00,5.9155,5.91888,5.91411,5.91666,68000000.0
2008-11-12 06:45:00,5.91703,5.91841,5.91519,5.91567,62000000.0
2008-11-12 06:50:00,5.91595,5.9168,5.90953,5.91134,66000000.0
2008-11-12 06:55:00,5.91064,5.914,5.90868,5.91245,72000000.0
2008-11-12 07:00:00,5.91342,5.91738,5.91109,5.91229,65000000.0
2008-11-12 07:05:00,5.91263,5.91724,5.91044,5.9155,62000000.0
2008-11-12 07:10:00,5.91663,5.91944,5.9148,5.91944,67000000.0
2008-11-12 07:15:00,5.9223,5.92742,5.92058,5.92155,89000000.0
2008-11-12 07:20:00,5.92067,5.92374,5.92067,5.92244,70000000.0
2008-11-12 07:25:00,5.92176,5.92216,5.91727,5.91925,59000000.0
2008-11-12 07:30:00,5.92135,5.92768,5.91959,5.92296,63000000.0
2008-11-12 07:35:00,5.92301,5.92638,5.92097,5.92144,65000000.0
2008-11-12 07:40:00,5.92059,5.92102,5.91372,5.91645,64000000.0
2008-11-12 07:45:00,5.917,5.91946,5.91519,5.9165,66000000.0
2008-11-12 07:50:00,5.91531,5.91655,5.91351,5.91444,65000000.0
2008-11-12 07:55:00,5.9145,5.9175,5.9145,5.91722,67000000.0
2008-11-12 08:00:00,5.91706,5.91878,5.91309,5.91514,68000000.0
2008-11-12 08:05:00,5.9147,5.91491,5.91011,5.91151,71000000.0
2008-11-12 08:10:00,5.90972,5.91119,5.90322,5.90562,70000000.0
2008-11-12 08:15:00,5.9088,5.91157,5.90747,5.90989,70000000.0
2008-11-12 08:20:00,5.91032,5.91099,5.90403,5.90509,63000000.0
2008-11-12 08:25:00,5.904,5.90509,5.89689,5.90208,66000000.0
2008-11-12 08:30:00,5.89972,5.90472,5.89825,5.90472,62000000.0
2008-11-12 08:35:00,5.90277,5.90779,5.89685,5.89751,72000000.0
2008-11-12 08:40:00,5.89757,5.89757,5.89345,5.89618,61000000.0
2008-11-12 08:45:00,5.89789,5.89867,5.89581,5.89654,68000000.0
2008-11-12 08:50:00,5.89627,5.90083,5.89385,5.90036,76000000.0
2008-11-12 08:55:00,5.90209,5.90382,5.90011,5.90217,70000000.0
2008-11-12 09:00:00,5.90199,5.90351,5.89778,5.89933,71000000.0
2008-11-12 09:05:00,5.89723,5.90208,5.89601,5.89831,63000000.0
2008-11-12 09:10:00,5.8986,5.90013,5.89675,5.89838,66000000.0
2008-11-12 09:15:00,5.89818,5.8991,5.89522,5.89674,67000000.0
2008-11-12 09:20:00,5.89721,5.89741,5.89154,5.89207,76000000.0
2008-11-12 09:25:00,5.89375,5.89487,5.88592,5.88871,65000000.0
2008-11-12 09:30:00,5.88761,5.88936,5.88583,5.88777,67000000.0
2008-11-12 09:35:00,5.88824,5.88962,5.88638,5.88958,63000000.0
2008-11-12 09:40:00,5.88997,5.8956,5.88992,5.8949,61000000.0
2008-11-12 09:45:00,5.89601,5.89766,5.89351,5.89655,58000000.0
2008-11-12 09:50:00,5.89756,5.89901,5.89444,5.89579,73000000.0
2008-11-12 09:55:00,5.89604,5.89849,5.89173,5.89849,72000000.0
2008-11-12 10:00:00,5.89799,5.90613,5.89783,5.904,66000000.0
2008-11-12 10:05:00,5.90366,5.90528,5.90132,5.90233,86000000.0
2008-11-12 10:10:00,5.90107,5.90443,5.89791,5.90443,60000000.0
2008-11-12 10:15:00,5.90433,5.90591,5.89991,5.90003,76000000.0
2008-11-12 10:20:00,5.90019,5.90525,5.90019,5.90525,64000000.0
2008-11-12 10:25:00,5.9062,5.90742,5.90384,5.90545,63000000.0
2008-11-12 10:30:00,5.90523,5.90996,5.90482,5.90877,62000000.0
2008-11-12 10:35:00,5.90899,5.91032,5.90598,5.90972,55000000.0
2008-11-12 10:40:00,5.9104,5.91946,5.9096,5.91946,71000000.0
2008-11-12 10:45:00,5.91967,5.92643,5.91854,5.92394,57000000.0
2008-11-12 10:50:00,5.92351,5.92786,5.92351,5.92667,73000000.0
2008-11-12 10:55:00,5.92648,5.92818,5.92093,5.92272,62000000.0
2008-11-12 11:00:00,5.92361,5.93585,5.92213,5.93393,52000000.0
2008-11-12 11:05:00,5.9331,5.9331,5.92728,5.92764,66000000.0
2008-11-12 11:10:00,5.92796,5.9309,5.92589,5.92875,59000000.0
2008-11-12 11:15:00,5.92919,5.93158,5.9242,5.92472,86000000.0
2008-11-12 11:20:00,5.92632,5.92632,5.9225,5.92511,78000000.0
2008-11-12 11:25:00,5.92585,5.92662,5.92427,5.92568,53000000.0
2008-11-12 11:30:00,5.92577,5.92773,5.92236,5.92511,51000000.0
2008-11-12 11:35:00,5.92478,5.92611,5.92012,5.92604,65000000.0
2008-11-12 11:40:00,5.92491,5.92614,5.92309,5.92368,66000000.0
2008-11-12 11:45:00,5.92402,5.92572,5.92227,5.92448,64000000.0
2008-11-12 11:50:00,5.92554,5.93277,5.92456,5.93258,70000000.0
2008-11-12 11:55:00,5.93275,5.93275,5.92581,5.92658,61000000.0
2008-11-12 12:00:00,5.9258,5.93134,5.92439,5.93134,74000000.0
2008-11-12 12:05:00,5.93208,5.9396,5.93173,5.93428,75000000.0
2008-11-12 12:10:00,5.93379,5.94086,5.93379,5.93623,81000000.0
2008-11-12 12:15:00,5.93509,5.93795,5.9327,5.93649,62000000.0
2008-11-12 12:20:00,5.93741,5.93763,5.9328,5.93364,52000000.0
2008-11-12 12:25:00,5.93315,5.93343,5.92496,5.92741,68000000.0
2008-11-12 12:30:00,5.92695,5.93462,5.92675,5.93138,71000000.0
2008-11-12 12:35:00,5.93344,5.9352,5.92973,5.93435,59000000.0
2008-11-12 12:40:00,5.93362,5.93662,5.92795,5.9366,68000000.0
2008-11-12 12:45:00,5.93653,5.93869,5.93277,5.93394,61000000.0
2008-11-12 12:50:00,5.93486,5.93877,5.93226,5.9357,68000000.0
2008-11-12 12:55:00,5.93399,5.93955,5.93328,5.93803,76000000.0
2008-11-12 13:00:00,5.93817,5.94508,5.93765,5.94359,71000000.0
2008-11-12 13:05:00,5.9424,5.94644,5.94231,5.94408,60000000.0
2008-11-12 13:10:00,5.94486,5.94615,5.93975,5.94088,56000000.0
2008-11-12 13:15:00,5.94119,5.94339,5.93087,5.9317,77000000.0
2008-11-12 13:20:00,5.93103,5.93471,5.92925,5.93471,63000000.0
2008-11-12 13:25:00,5.93499,5.93503,5.92698,5.92993,60000000.0
2008-11-12 13:30:00,5.93047,5.93266,5.92989,5.93037,65000000.0
2008-11-12 13:35:00,5.93042,5.93201,5.92681,5.92875,52000000.0
2008-11-12 13:40:00,5.92928,5.93053,5.92595,5.92698,76000000.0
2008-11-12 13:45:00,5.92685,5.92703,5.91778,5.91895,56000000.0
2008-11-12 13:50:00,5.91957,5.92155,5.91425,5.91552,60000000.0
2008-11-12 13:55:00,5.91567,5.91706,5.91298,5.91395,72000000.0
2008-11-12 14:00:00,5.91337,5.91565,5.90966,5.91565,59000000.0
2008-11-12 14:05:00,5.91604,5.91764,5.91406,5.9165,58000000.0
2008-11-12 14:10:00,5.91576,5.91583,5.90999,5.91242,64000000.0
2008-11-12 14:15:00,5.91164,5.91164,5.90249,5.90494,55000000.0
2008-11-12 14:20:00,5.90269,5.90502,5.8972,5.90121,65000000.0
2008-11-12 14:25:00,5.90129,5.90561,5.90085,5.90482,55000000.0
2008-11-12 14:30:00,5.90495,5.9106,5.90495,5.90944,62000000.0
2008-11-12 14:35:00,5.90935,5.91779,5.90746,5.91779,78000000.0
2008-11-12 14:40:00,5.91822,5.92445,5.91565,5.92301,63000000.0
2008-11-12 14:45:00,5.92496,5.93406,5.92319,5.93213,79000000.0
2008-11-12 14:50:00,5.93278,5.93828,5.93201,5.93348,77000000.0
2008-11-12 14:55:00,5.93548,5.94689,5.93227,5.94673,81000000.0
2008-11-12 15:00:00,5.94622,5.94803,5.93807,5.94031,62000000.0
2008-11-12 15:05:00,5.93971,5.94368,5.93496,5.94358,66000000.0
2008-11-12 15:10:00,5.9426,5.94322,5.9339,5.93644,65000000.0
2008-11-12 15:15:00,5.93722,5.94651,5.93508,5.93768,70000000.0
2008-11-12 15:20:00,5.93768,5.93795,5.93188,5.93729,64000000.0
2008-11-12 15:25:00,5.93663,5.938,5.93371,5.93732,61000000.0
2008-11-12 15:30:00,5.93791,5.93916,5.93078,5.93343,57000000.0
2008-11-12 15:35:00,5.93382,5.93468,5.92624,5.93026,70000000.0
2008-11-12 15:40:00,5.93102,5.93541,5.92953,5.93427,56000000.0
2008-11-12 15:45:00,5.93387,5.93758,5.92729,5.93387,63000000.0
2008-11-12 15:50:00,5.93522,5.93671,5.92893,5.93373,61000000.0
2008-11-12 15:55:00,5.93488,5.93712,5.93211,5.93568,63000000.0
2008-11-12 16:00:00,5.93664,5.9503,5.93556,5.9503,52000000.0
2008-11-12 16:05:00,5.95008,5.95876,5.94665,5.95652,68000000.0
2008-11-12 16:10:00,5.9564,5.95744,5.94994,5.9529,62000000.0
2008-11-12 16:15:00,5.95318,5.95318,5.9448,5.9505,64000000.0
2008-11-12 16:20:00,5.95152,5.95193,5.94571,5.94744,60000000.0
2008-11-12 16:25:00,5.94937,5.95317,5.94128,5.94415,74000000.0
2008-11-12 16:30:00,5.9442,5.94973,5.94233,5.94452,64000000.0
2008-11-12 16:35:00,5.94492,5.94643,5.93757,5.93903,76000000.0
2008-11-12 16:40:00,5.93895,5.94656,5.93823,5.94241,63000000.0
2008-11-12 16:45:00,5.94211,5.94585,5.93797,5.94092,67000000.0
2008-11-12 16:50:00,5.93883,5.93925,5.9303,5.93397,71000000.0
2008-11-12 16:55:00,5.93354,5.94518,5.93354,5.94293,61000000.0
2008-11-12 17:00:00,5.94386,5.94548,5.93999,5.94422,49000000.0
2008-11-12 17:05:00,5.94397,5.95302,5.94327,5.94737,72000000.0
2008-11-12 17:10:00,5.9472,5.9479,5.93502,5.93939,55000000.0
2008-11-12 17:15:00,5.93884,5.94432,5.93602,5.94069,62000000.0
2008-11-12 17:20:00,5.94007,5.94272,5.93855,5.94243,72000000.0
2008-11-12 17:25:00,5.94251,5.94278,5.94237,5.94265,57000000.0
2008-11-12 17:30:00,5.9423,5.95145,5.94129,5.95032,60000000.0
2008-11-12 17:35:00,5.95055,5.95615,5.94766,5.95205,60000000.0
2008-11-12 17:40:00,5.95113,5.95456,5.94468,5.94554,74000000.0
2008-11-12 17:45:00,5.94488,5.9613,5.94435,5.96056,70000000.0
2008-11-12 17:50:00,5.96065,5.96096,5.94616,5.9477,50000000.0
2008-11-12 17:55:00,5.9477,5.94779,5.94741,5.94767,75000000.0
2008-11-12 18:00:00,5.94761,5.94913,5.94024,5.94604,68000000.0
2008-11-12 18:05:00,5.94533,5.96495,5.94476,5.95782,74000000.0
2008-11-12 18:10:00,5.96157,5.96306,5.94657,5.94812,76000000.0
2008-11-12 18:15:00,5.94647,5.9478,5.92015,5.93146,74000000.0
2008-11-12 18:20:00,5.93168,5.93314,5.93143,5.93308,85000000.0
2008-11-12 18:25:00,5.93322,5.93453,5.92672,5.93301,69000000.0
2008-11-12 18:30:00,5.93315,5.93471,5.92928,5.93451,68000000.0
2008-11-12 18:35:00,5.93505,5.94333,5.93319,5.94323,74000000.0
2008-11-12 18:40:00,5.94318,5.94408,5.93457,5.93457,72000000.0
2008-11-12 18:45:00,5.9348,5.93551,5.93001,5.9302,67000000.0
2008-11-12 18:50:00,5.9294,5.93066,5.92263,5.92263,66000000.0
2008-11-12 18:55:00,5.92457,5.92752,5.92282,5.92472,62000000.0
2008-11-12 19:00:00,5.92474,5.93001,5.92274,5.92584,70000000.0
2008-11-12 19:05:00,5.92415,5.93698,5.92415,5.935,81000000.0
2008-11-12 19:10:00,5.9338,5.93633,5.93206,5.93557,76000000.0
2008-11-12 19:15:00,5.93747,5.9392,5.93529,5.93748,58000000.0
2008-11-12 19:20:00,5.93585,5.9395,5.93303,5.93663,56000000.0
2008-11-12 19:25:00,5.93743,5.93867,5.91629,5.92003,62000000.0
2008-11-12 19:30:00,5.91757,5.92303,5.91254,5.92159,56000000.0
2008-11-12 19:35:00,5.92088,5.92173,5.91429,5.91888,64000000.0
2008-11-12 19:40:00,5.9177,5.9263,5.91643,5.92529,59000000.0
2008-11-12 19:45:00,5.92669,5.92933,5.9235,5.92874,58000000.0
2008-11-12 19:50:00,5.92878,5.9359,5.92843,5.93277,73000000.0
2008-11-12 19:55:00,5.93127,5.93291,5.92316,5.92355,65000000.0
2008-11-12 20:00:00,5.92334,5.92684,5.92172,5.92575,62000000.0
2008-11-12 20:05:00,5.92638,5.92813,5.92363,5.92402,67000000.0
2008-11-12 20:10:00,5.92349,5.92601,5.92213,5.92586,59000000.0
2008-11-12 20:15:00,5.92666,5.93323,5.92637,5.93075,55000000.0
2008-11-12 20:20:00,5.93035,5.93552,5.92965,5.93205,63000000.0
2008-11-12 20:25:00,5.93252,5.93293,5.92885,5.92982,61000000.0
2008-11-12 20:30:00,5.93033,5.93929,5.92919,5.9387,78000000.0
2008-11-12 20:35:00,5.93774,5.93907,5.93028,5.93199,76000000.0
2008-11-12 20:40:00,5.93129,5.93255,5.9233,5.9233,80000000.0
2008-11-12 20:45:00,5.92519,5.92755,5.921,5.92755,82000000.0
2008-11-12 20:50:00,5.92662,5.93291,5.92644,5.93245,59000000.0
2008-11-12 20:55:00,5.93259,5.93369,5.92802,5.92869,58000000.0
2008-11-12 21:00:00,5.92855,5.93426,5.92757,5.93313,64000000.0
2008-11-12 21:05:00,5.93343,5.94173,5.93274,5.93979,56000000.0
2008-11-12 21:10:00,5.94184,5.94865,5.93963,5.94788,69000000.0
2008-11-12 21:15:00,5.94512,5.94658,5.94056,5.94403,71000000.0
2008-11-12 21:20:00,5.94411,5.94413,5.93737,5.93832,72000000.0
2008-11-12 21:25:00,5.93803,5.94253,5.93659,5.94236,58000000.0
2008-11-12 21:30:00,5.94207,5.94643,5.93815,5.94088,71000000.0
2008-11-12 21:35:00,5.94205,5.94736,5.94127,5.94555,68000000.0
2008-11-12 21:40:00,5.94578,5.94746,5.94164,5.94164,69000000.0
2008-11-12 21:45:00,5.94138,5.94415,5.93909,5.94393,73000000.0
2008-11-12 21:50:00,5.94536,5.948,5.94396,5.94418,81000000.0
2008-11-12 21:55:00,5.94393,5.94725,5.94349,5.94558,77000000.0
2008-11-12 22:00:00,5.94711,5.94929,5.94426,5.94654,70000000.0
2008-11-12 22:05:00,5.94455,5.94693,5.94393,5.9468,62000000.0
2008-11-12 22:10:00,5.94621,5.94711,5.94366,5.94627,77000000.0
2008-11-12 22:15:00,5.94549,5.94688,5.94338,5.94392,61000000.0
2008-11-12 22:20:00,5.9432,5.94887,5.94248,5.94696,78000000.0
2008-11-12 22:25:00,5.94632,5.95338,5.94632,5.94917,76000000.0
2008-11-12 22:30:00,5.94887,5.95806,5.94763,5.95806,66000000.0
2008-11-12 22:35:00,5.95881,5.96382,5.9562,5.96029,79000000.0
2008-11-12 22:40:00,5.96084,5.96556,5.95145,5.95612,67000000.0
2008-11-12 22:45:00,5.95361,5.95676,5.95185,5.95575,59000000.0
2008-11-12 22:50:00,5.95475,5.95764,5.95258,5.95656,72000000.0
2008-11-12 22:55:00,5.95643,5.96293,5.95581,5.9627,62000000.0
2008-11-12 23:00:00,5.96183,5.9636,5.96034,5.96228,65000000.0
2008-11-12 23:05:00,5.96232,5.96304,5.96052,5.9611,71000000.0
2008-11-12 23:10:00,5.96099,5.96178,5.95944,5.96117,63000000.0
2008-11-12 23:15:00,5.96137,5.96508,5.96037,5.96325,54000000.0
2008-11-12 23:20:00,5.96329,5.96338,5.95868,5.95904,64000000.0
2008-11-12 23:25:00,5.95893,5.95927,5.95046,5.95128,66000000.0
2008-11-12 23:30:00,5.95004,5.95004,5.94636,5.9493,53000000.0
2008-11-12 23:35:00,5.94939,5.95162,5.94884,5.9511,62000000.0
2008-11-12 23:40:00,5.951,5.95136,5.94915,5.9498,57000000.0
2008-11-12 23:45:00,5.9499,5.95058,5.94802,5.94953,77000000.0
2008-11-12 23:50:00,5.94867,5.95061,5.94825,5.94873,66000000.0
2008-11-12 23:55:00,5.94976,5.94976,5.94718,5.94824,70000000.0
2008-11-13 00:00:00,5.949,5.95733,5.94815,5.95651,63000000.0
2008-11-13 00:05:00,5.95741,5.97293,5.9573,5.97293,74000000.0
2008-11-13 00:10:00,5.97234,5.97377,5.97044,5.97377,53000000.0
2008-11-13 00:15:00,5.97416,5.97498,5.97136,5.97246,82000000.0
2008-11-13 00:20:00,5.97219,5.97361,5.97079,5.97176,60000000.0
2008-11-13 00:25:00,5.97199,5.97314,5.97168,5.97247,68000000.0
2008-11-13 00:30:00,5.97343,5.97343,5.96942,5.97034,71000000.0
2008-11-13 00:35:00,5.97032,5.97213,5.96934,5.97127,62000000.0
2008-11-13 00:40:00,5.97158,5.97321,5.96983,5.9725,50000000.0
2008-11-13 00:45:00,5.97296,5.97622,5.97199,5.97622,80000000.0
2008-11-13 00:50:00,5.97632,5.98223,5.97632,5.9777,68000000.0
2008-11-13 00:55:00,5.97664,5.97775,5.97047,5.9712,67000000.0
2008-11-13 01:00:00,5.97377,5.97644,5.96869,5.9752,65000000.0
2008-11-13 01:05:00,5.97576,5.97782,5.96836,5.97607,66000000.0
2008-11-13 01:10:00,5.97735,5.97735,5.96796,5.97402,69000000.0
2008-11-13 01:15:00,5.97406,5.97432,5.97027,5.97175,69000000.0
2008-11-13 01:20:00,5.97131,5.97356,5.96822,5.96822,71000000.0
2008-11-13 01:25:00,5.96943,5.9695,5.96398,5.96686,64000000.0
2008-11-13 01:30:00,5.96711,5.96891,5.96442,5.96466,59000000.0
2008-11-13 01:35:00,5.96544,5.96681,5.95753,5.95908,74000000.0
2008-11-13 01:40:00,5.9592,5.96139,5.95685,5.95941,70000000.0
2008-11-13 01:45:00,5.95907,5.9603,5.95742,5.95949,74000000.0
2008-11-13 01:50:00,5.95948,5.96505,5.95865,5.96361,73000000.0
2008-11-13 01:55:00,5.9656,5.97162,5.96438,5.97025,69000000.0
2008-11-13 02:00:00,5.97104,5.97104,5.96578,5.968,61000000.0
2008-11-13 02:05:00,5.96867,5.96867,5.95869,5.95965,67000000.0
2008-11-13 02:10:00,5.96091,5.96266,5.95783,5.9592,68000000.0
2008-11-13 02:15:00,5.9584,5.96387,5.9584,5.96193,72000000.0
2008-11-13 02:20:00,5.96235,5.96685,5.96233,5.96457,71000000.0
2008-11-13 02:25:00,5.96556,5.9664,5.96347,5.96571,68000000.0
2008-11-13 02:30:00,5.96579,5.96749,5.96299,5.96404,70000000.0
2008-11-13 02:35:00,5.96451,5.96528,5.95763,5.95763,59000000.0
2008-11-13 02:40:00,5.9574,5.96123,5.95611,5.95997,63000000.0
2008-11-13 02:45:00,5.96119,5.96546,5.95997,5.96356,55000000.0
2008-11-13 02:50:00,5.96292,5.97252,5.96099,5.97068,70000000.0
2008-11-13 02:55:00,5.9699,5.97417,5.96891,5.97161,63000000.0
2008-11-13 03:00:00,5.97142,5.97311,5.96749,5.97077,66000000.0
2008-11-13 03:05:00,5.97222,5.97457,5.96719,5.96719,60000000.0
2008-11-13 03:10:00,5.96688,5.97029,5.96463,5.96758,63000000.0
2008-11-13 03:15:00,5.96641,5.97284,5.96641,5.97153,61000000.0
2008-11-13 03:20:00,5.97145,5.97256,5.96793,5.96957,80000000.0
2008-11-13 03:25:00,5.96847,5.96952,5.96548,5.96548,64000000.0
2008-11-13 03:30:00,5.9668,5.96726,5.96267,5.96606,66000000.0
2008-11-13 03:35:00,5.96578,5.96936,5.96401,5.966,60000000.0
2008-11-13 03:40:00,5.9669,5.9697,5.96514,5.96639,65000000.0
2008-11-13 03:45:00,5.96637,5.96707,5.96352,5.96391,63000000.0
2008-11-13 03:50:00,5.96576,5.96851,5.96318,5.96691,62000000.0
2008-11-13 03:55:00,5.96714,5.96714,5.96255,5.96471,70000000.0
2008-11-13 04:00:00,5.96466,5.96834,5.96382,5.9677,76000000.0
2008-11-13 04:05:00,5.96791,5.96807,5.96484,5.96737,67000000.0
2008-11-13 04:10:00,5.96744,5.96803,5.9651,5.96656,76000000.0
2008-11-13 04:15:00,5.96633,5.96701,5.96418,5.96422,80000000.0
2008-11-13 04:20:00,5.9648,5.96802,5.96372,5.96796,62000000.0
2008-11-13 04:25:00,5.96687,5.96876,5.96635,5.96696,72000000.0
2008-11-13 04:30:00,5.96748,5.96778,5.96474,5.96508,64000000.0
2008-11-13 04:35:00,5.96526,5.96723,5.96359,5.96683,66000000.0
2008-11-13 04:40:00,5.96686,5.9673,5.96518,5.96623,65000000.0
2008-11-13 04:45:00,5.96665,5.96665,5.96429,5.96538,66000000.0
2008-11-13 04:50:00,5.96573,5.96895,5.96555,5.96707,60000000.0
2008-11-13 04:55:00,5.96742,5.96925,5.96676,5.96836,68000000.0
2008-11-13 05:00:00,5.96895,5.96918,5.96589,5.96657,64000000.0
2008-11-13 05:05:00,5.96786,5.96906,5.96649,5.96768,70000000.0
2008-11-13 05:10:00,5.96751,5.96765,5.96496,5.96622,68000000.0
2008-11-13 05:15:00,5.96715,5.96785,5.9645,5.96513,63000000.0
2008-11-13 05:20:00,5.96347,5.96357,5.95887,5.95939,56000000.0
2008-11-13 05:25:00,5.95944,5.95951,5.95282,5.95501,60000000.0
2008-11-13 05:30:00,5.95458,5.95894,5.95347,5.95807,63000000.0
2008-11-13 05:35:00,5.95826,5.95884,5.952,5.952,69000000.0
2008-11-13 05:40:00,5.95332,5.9593,5.95233,5.959,69000000.0
2008-11-13 05:45:00,5.95854,5.95886,5.9527,5.9549,64000000.0
2008-11-13 05:50:00,5.9558,5.95854,5.95444,5.95628,67000000.0
2008-11-13 05:55:00,5.9574,5.958,5.95608,5.95661,79000000.0
2008-11-13 06:00:00,5.95787,5.96722,5.95624,5.96617,72000000.0
2008-11-13 06:05:00,5.9674,5.96969,5.96511,5.96864,62000000.0
2008-11-13 06:10:00,5.96953,5.97139,5.96514,5.97129,62000000.0
2008-11-13 06:15:00,5.97229,5.97384,5.96545,5.96736,65000000.0
2008-11-13 06:20:00,5.96574,5.9708,5.96549,5.97044,88000000.0
2008-11-13 06:25:00,5.96962,5.972,5.96912,5.97126,59000000.0
2008-11-13 06:30:00,5.97047,5.97116,5.96847,5.97008,58000000.0
2008-11-13 06:35:00,5.97122,5.97585,5.96915,5.97181,52000000.0
2008-11-13 06:40:00,5.97213,5.97261,5.96897,5.9707,68000000.0
2008-11-13 06:45:00,5.9718,5.97549,5.96899,5.97324,62000000.0
2008-11-13 06:50:00,5.97366,5.97504,5.97067,5.97367,66000000.0
2008-11-13 06:55:00,5.97396,5.97505,5.97037,5.9716,72000000.0
2008-11-13 07:00:00,5.97206,5.97492,5.96872,5.97162,65000000.0
2008-11-13 07:05:00,5.97173,5.97245,5.96937,5.96967,62000000.0
2008-11-13 07:10:00,5.96909,5.97384,5.96727,5.97131,67000000.0
2008-11-13 07:15:00,5.97174,5.9719,5.96834,5.97101,89000000.0
2008-11-13 07:20:00,5.97114,5.97209,5.96639,5.96827,70000000.0
2008-11-13 07:25:00,5.96799,5.96878,5.9615,5.96315,59000000.0
2008-11-13 07:30:00,5.96216,5.96641,5.96216,5.96413,63000000.0
2008-11-13 07:35:00,5.96329,5.96329,5.95604,5.95759,65000000.0
2008-11-13 07:40:00,5.95899,5.96307,5.9577,5.96101,64000000.0
2008-11-13 07:45:00,5.9607,5.96318,5.95977,5.96217,66000000.0
2008-11-13 07:50:00,5.96231,5.96403,5.96028,5.961,65000000.0
2008-11-13 07:55:00,5.96114,5.96888,5.96114,5.96783,67000000.0
2008-11-13 08:00:00,5.9689,5.96983,5.96602,5.96898,68000000.0
2008-11-13 08:05:00,5.96907,5.96957,5.9625,5.96663,71000000.0
2008-11-13 08:10:00,5.96614,5.96759,5.96158,5.96207,70000000.0
2008-11-13 08:15:00,5.96153,5.96378,5.96074,5.96297,70000000.0
2008-11-13 08:20:00,5.96266,5.96493,5.96194,5.96391,63000000.0
2008-11-13 08:25:00,5.9637,5.96486,5.95853,5.95892,66000000.0
2008-11-13 08:30:00,5.95834,5.96218,5.95735,5.96193,62000000.0
2008-11-13 08:35:00,5.96195,5.96303,5.95664,5.95725,72000000.0
2008-11-13 08:40:00,5.95614,5.95714,5.94978,5.95195,61000000.0
2008-11-13 08:45:00,5.95126,5.95478,5.95061,5.95322,68000000.0
2008-11-13 08:50:00,5.95395,5.96294,5.95395,5.96113,76000000.0
2008-11-13 08:55:00,5.96117,5.96365,5.95978,5.96212,70000000.0
2008-11-13 09:00:00,5.96283,5.97182,5.96237,5.96652,71000000.0
2008-11-13 09:05:00,5.96617,5.97166,5.96542,5.96958,63000000.0
2008-11-13 09:10:00,5.97022,5.9756,5.9697,5.97544,66000000.0
2008-11-13 09:15:00,5.97456,5.97905,5.97259,5.97905,67000000.0
2008-11-13 09:20:00,5.97993,5.98269,5.97755,5.97976,76000000.0
2008-11-13 09:25:00,5.97816,5.98937,5.9762,5.9888,65000000.0
2008-11-13 09:30:00,5.98918,5.99709,5.98869,5.99705,67000000.0
2008-11-13 09:35:00,5.9959,5.99948,5.9911,5.99907,63000000.0
2008-11-13 09:40:00,5.99888,6.00454,5.99746,6.00039,61000000.0
2008-11-13 09:45:00,5.99972,5.99972,5.99482,5.9955,58000000.0
2008-11-13 09:50:00,5.99464,5.9951,5.98803,5.99385,73000000.0
2008-11-13 09:55:00,5.99375,5.99979,5.99268,5.99521,72000000.0
2008-11-13 10:00:00,5.99719,5.99719,5.98434,5.98627,66000000.0
2008-11-13 10:05:00,5.98807,5.98865,5.98361,5.98621,86000000.0
2008-11-13 10:10:00,5.98687,5.98776,5.98272,5.98553,60000000.0
2008-11-13 10:15:00,5.98626,5.98789,5.98226,5.98331,76000000.0
2008-11-13 10:20:00,5.98319,5.98502,5.97999,5.98085,64000000.0
2008-11-13 10:25:00,5.98169,5.98226,5.9702,5.97341,63000000.0
2008-11-13 10:30:00,5.9743,5.9743,5.9659,5.96665,62000000.0
2008-11-13 10:35:00,5.96566,5.96976,5.96171,5.96953,55000000.0
2008-11-13 10:40:00,5.96924,5.97114,5.96509,5.9653,71000000.0
2008-11-13 10:45:00,5.96579,5.96828,5.95639,5.95761,57000000.0
2008-11-13 10:50:00,5.95862,5.96313,5.95621,5.96049,73000000.0
2008-11-13 10:55:00,5.96151,5.96246,5.95862,5.96091,62000000.0
2008-11-13 11:00:00,5.95985,5.96234,5.95101,5.9514,52000000.0
2008-11-13 11:05:00,5.9509,5.95308,5.94167,5.94693,66000000.0
2008-11-13 11:10:00,5.94662,5.94994,5.94272,5.94299,59000000.0
2008-11-13 11:15:00,5.94204,5.94306,5.93357,5.93763,86000000.0
2008-11-13 11:20:00,5.93797,5.94198,5.93621,5.94198,78000000.0
2008-11-13 11:25:00,5.94402,5.94578,5.94083,5.94156,53000000.0
2008-11-13 11:30:00,5.94272,5.9461,5.94016,5.9461,51000000.0
2008-11-13 11:35:00,5.94677,5.95135,5.94501,5.95135,65000000.0
2008-11-13 11:40:00,5.95052,5.95136,5.94529,5.94715,66000000.0
2008-11-13 11:45:00,5.94798,5.95372,5.94648,5.95236,64000000.0
2008-11-13 11:50:00,5.95129,5.95428,5.9485,5.95416,70000000.0
2008-11-13 11:55:00,5.95477,5.9633,5.95417,5.96109,61000000.0
2008-11-13 12:00:00,5.96025,5.96025,5.95349,5.95445,74000000.0
2008-11-13 12:05:00,5.95385,5.95701,5.95075,5.95687,75000000.0
2008-11-13 12:10:00,5.9566,5.96199,5.95535,5.96192,81000000.0
2008-11-13 12:15:00,5.96079,5.96822,5.9582,5.9669,62000000.0
2008-11-13 12:20:00,5.96547,5.96837,5.96432,5.96678,52000000.0
2008-11-13 12:25:00,5.96587,5.96672,5.95745,5.95923,68000000.0
2008-11-13 12:30:00,5.95964,5.95972,5.95008,5.95291,71000000.0
2008-11-13 12:35:00,5.95496,5.95872,5.95131,5.95868,59000000.0
2008-11-13 12:40:00,5.95992,5.9605,5.95257,5.95664,68000000.0
2008-11-13 12:45:00,5.95618,5.9596,5.95263,5.95464,61000000.0
2008-11-13 12:50:00,5.95375,5.95487,5.9482,5.95166,68000000.0
2008-11-13 12:55:00,5.9506,5.95276,5.94794,5.95008,76000000.0
2008-11-13 13:00:00,5.95107,5.95536,5.94997,5.95382,71000000.0
2008-11-13 13:05:00,5.95355,5.9599,5.95082,5.95762,60000000.0
2008-11-13 13:10:00,5.95621,5.95777,5.95252,5.95612,56000000.0
2008-11-13 13:15:00,5.95652,5.95688,5.9478,5.94885,77000000.0
2008-11-13 13:20:00,5.94913,5.94913,5.93988,5.9427,63000000.0
2008-11-13 13:25:00,5.94211,5.94668,5.93897,5.94668,60000000.0
2008-11-13 13:30:00,5.94707,5.94941,5.9428,5.9476,65000000.0
2008-11-13 13:35:00,5.94788,5.94951,5.94511,5.94827,52000000.0
2008-11-13 13:40:00,5.94903,5.95061,5.943,5.94405,76000000.0
2008-11-13 13:45:00,5.94247,5.94522,5.94118,5.94249,56000000.0
2008-11-13 13:50:00,5.94133,5.94693,5.93846,5.9455,60000000.0
2008-11-13 13:55:00,5.94604,5.94631,5.94104,5.94243,72000000.0
2008-11-13 14:00:00,5.94134,5.94287,5.93166,5.93408,59000000.0
2008-11-13 14:05:00,5.93001,5.93841,5.92838,5.93398,58000000.0
2008-11-13 14:10:00,5.93349,5.93857,5.93192,5.93371,64000000.0
2008-11-13 14:15:00,5.93302,5.93609,5.93223,5.9353,55000000.0
2008-11-13 14:20:00,5.93444,5.93532,5.93001,5.93001,65000000.0
2008-11-13 14:25:00,5.92974,5.93035,5.91093,5.91268,55000000.0
2008-11-13 14:30:00,5.91271,5.92069,5.91166,5.92026,62000000.0
2008-11-13 14:35:00,5.92073,5.93192,5.91927,5.92901,78000000.0
2008-11-13 14:40:00,5.92986,5.93613,5.92819,5.934,63000000.0
2008-11-13 14:45:00,5.93421,5.93538,5.9275,5.93412,79000000.0
2008-11-13 14:50:00,5.93476,5.94437,5.93339,5.94098,77000000.0
2008-11-13 14:55:00,5.94077,5.94093,5.93622,5.93937,81000000.0
2008-11-13 15:00:00,5.94042,5.94499,5.9374,5.94115,62000000.0
2008-11-13 15:05:00,5.94085,5.94845,5.93959,5.94645,66000000.0
2008-11-13 15:10:00,5.94613,5.94613,5.94092,5.94116,65000000.0
2008-11-13 15:15:00,5.94097,5.94424,5.93821,5.94402,70000000.0
2008-11-13 15:20:00,5.94381,5.946,5.93707,5.93924,64000000.0
2008-11-13 15:25:00,5.93826,5.94165,5.93635,5.94165,61000000.0
2008-11-13 15:30:00,5.94211,5.94752,5.93656,5.93725,57000000.0
2008-11-13 15:35:00,5.93667,5.93741,5.9252,5.92722,70000000.0
2008-11-13 15:40:00,5.929,5.9331,5.9275,5.93275,56000000.0
2008-11-13 15:45:00,5.93285,5.94082,5.93204,5.94082,63000000.0
2008-11-13 15:50:00,5.94083,5.94516,5.93577,5.94516,61000000.0
2008-11-13 15:55:00,5.94805,5.95888,5.9456,5.95383,63000000.0
2008-11-13 16:00:00,5.95442,5.95705,5.95003,5.95237,52000000.0
2008-11-13 16:05:00,5.95151,5.95277,5.94629,5.95053,68000000.0
2008-11-13 16:10:00,5.95077,5.95271,5.94835,5.94962,62000000.0
2008-11-13 16:15:00,5.94861,5.95357,5.94552,5.95357,64000000.0
2008-11-13 16:20:00,5.9524,5.95281,5.94452,5.94542,60000000.0
2008-11-13 16:25:00,5.94536,5.94628,5.94052,5.94238,74000000.0
2008-11-13 16:30:00,5.94208,5.94208,5.931,5.93423,64000000.0
2008-11-13 16:35:00,5.93492,5.9362,5.93175,5.93382,76000000.0
2008-11-13 16:40:00,5.93291,5.94117,5.93144,5.94111,63000000.0
2008-11-13 16:45:00,5.9416,5.94577,5.94063,5.94401,67000000.0
2008-11-13 16:50:00,5.94409,5.95228,5.94144,5.95028,71000000.0
2008-11-13 16:55:00,5.94995,5.95226,5.94734,5.95175,61000000.0
2008-11-13 17:00:00,5.95179,5.95529,5.94402,5.94497,49000000.0
2008-11-13 17:05:00,5.94487,5.94843,5.9418,5.94843,72000000.0
2008-11-13 17:10:00,5.94724,5.94761,5.93188,5.93474,55000000.0
2008-11-13 17:15:00,5.93369,5.93397,5.92323,5.92507,62000000.0
2008-11-13 17:20:00,5.92204,5.92454,5.91375,5.92297,72000000.0
2008-11-13 17:25:00,5.92388,5.92388,5.91507,5.91924,57000000.0
2008-11-13 17:30:00,5.91814,5.93006,5.91735,5.92893,60000000.0
2008-11-13 17:35:00,5.92881,5.93398,5.92716,5.92852,60000000.0
2008-11-13 17:40:00,5.92793,5.93595,5.92484,5.93206,74000000.0
2008-11-13 17:45:00,5.93195,5.93801,5.93195,5.93535,70000000.0
2008-11-13 17:50:00,5.93425,5.93425,5.91692,5.91812,50000000.0
2008-11-13 17:55:00,5.9186,5.92134,5.91577,5.91843,75000000.0
2008-11-13 18:00:00,5.91788,5.92587,5.91788,5.92161,68000000.0
2008-11-13 18:05:00,5.92179,5.94579,5.92104,5.94174,74000000.0
2008-11-13 18:10:00,5.94132,5.94132,5.93173,5.93302,76000000.0
2008-11-13 18:15:00,5.93336,5.93846,5.93216,5.93636,74000000.0
2008-11-13 18:20:00,5.9383,5.94451,5.93254,5.9344,85000000.0
2008-11-13 18:25:00,5.93349,5.93364,5.92378,5.92524,69000000.0
2008-11-13 18:30:00,5.92472,5.92989,5.92167,5.92989,68000000.0
2008-11-13 18:35:00,5.93081,5.93828,5.93013,5.9366,74000000.0
2008-11-13 18:40:00,5.93746,5.94188,5.93209,5.94017,72000000.0
2008-11-13 18:45:00,5.9411,5.94175,5.93627,5.94035,67000000.0
2008-11-13 18:50:00,5.94015,5.94473,5.93631,5.94383,66000000.0
2008-11-13 18:55:00,5.94175,5.94412,5.9388,5.94054,62000000.0
2008-11-13 19:00:00,5.9405,5.94206,5.93697,5.93957,70000000.0
2008-11-13 19:05:00,5.93942,5.94518,5.93735,5.94203,81000000.0
2008-11-13 19:10:00,5.94385,5.95185,5.94211,5.95155,76000000.0
2008-11-13 19:15:00,5.95402,5.95573,5.94847,5.94929,58000000.0
2008-11-13 19:20:00,5.94925,5.95347,5.94805,5.94837,56000000.0
2008-11-13 19:25:00,5.94936,5.95357,5.94738,5.95222,62000000.0
2008-11-13 19:30:00,5.95212,5.95891,5.94959,5.95394,56000000.0
2008-11-13 19:35:00,5.95429,5.95508,5.94704,5.95023,64000000.0
2008-11-13 19:40:00,5.95072,5.95389,5.94805,5.95263,59000000.0
2008-11-13 19:45:00,5.95056,5.96865,5.94839,5.96741,58000000.0
2008-11-13 19:50:00,5.96778,5.96829,5.96232,5.96397,73000000.0
2008-11-13 19:55:00,5.96421,5.97607,5.96158,5.97607,65000000.0
2008-11-13 20:00:00,5.97531,5.97582,5.96216,5.96597,62000000.0
2008-11-13 20:05:00,5.96794,5.969,5.95882,5.96036,67000000.0
2008-11-13 20:10:00,5.96224,5.96624,5.95906,5.96293,59000000.0
2008-11-13 20:15:00,5.96017,5.96261,5.95167,5.95702,55000000.0
2008-11-13 20:20:00,5.95893,5.96028,5.95544,5.95943,63000000.0
2008-11-13 20:25:00,5.96106,5.96326,5.94866,5.94985,61000000.0
2008-11-13 20:30:00,5.9499,5.95645,5.94497,5.95474,78000000.0
2008-11-13 20:35:00,5.95409,5.95805,5.94117,5.94377,76000000.0
2008-11-13 20:40:00,5.94055,5.94284,5.93096,5.93731,80000000.0
2008-11-13 20:45:00,5.93409,5.94395,5.93089,5.94307,82000000.0
2008-11-13 20:50:00,5.94195,5.94253,5.92835,5.93036,59000000.0
2008-11-13 20:55:00,5.92981,5.93803,5.92584,5.93696,58000000.0
2008-11-13 21:00:00,5.93545,5.93545,5.9258,5.93222,64000000.0
2008-11-13 21:05:00,5.93141,5.93708,5.92919,5.93439,56000000.0
2008-11-13 21:10:00,5.93452,5.935,5.92975,5.93195,69000000.0
2008-11-13 21:15:00,5.93067,5.9418,5.92749,5.94085,71000000.0
2008-11-13 21:20:00,5.94042,5.94187,5.92796,5.93035,72000000.0
2008-11-13 21:25:00,5.93008,5.9327,5.91814,5.9193,58000000.0
2008-11-13 21:30:00,5.91956,5.92335,5.91352,5.92055,71000000.0
2008-11-13 21:35:00,5.91943,5.91978,5.87071,5.87071,68000000.0
2008-11-13 21:40:00,5.87104,5.87725,5.8523,5.85717,69000000.0
2008-11-13 21:45:00,5.85718,5.86973,5.85651,5.86134,73000000.0
2008-11-13 21:50:00,5.86141,5.86322,5.84893,5.857,81000000.0
2008-11-13 21:55:00,5.85878,5.86334,5.85171,5.86066,77000000.0
2008-11-13 22:00:00,5.86028,5.86849,5.85714,5.8669,70000000.0
2008-11-13 22:05:00,5.86607,5.87205,5.8593,5.86923,62000000.0
2008-11-13 22:10:00,5.86804,5.87058,5.86065,5.86452,77000000.0
2008-11-13 22:15:00,5.86419,5.86754,5.85606,5.85606,61000000.0
2008-11-13 22:20:00,5.85721,5.85876,5.83754,5.83754,78000000.0
2008-11-13 22:25:00,5.83721,5.83983,5.82874,5.8301,76000000.0
2008-11-13 22:30:00,5.83117,5.83599,5.83068,5.83449,66000000.0
2008-11-13 22:35:00,5.83544,5.84579,5.83393,5.84484,79000000.0
2008-11-13 22:40:00,5.84683,5.84702,5.83672,5.83732,67000000.0
2008-11-13 22:45:00,5.83788,5.83788,5.82856,5.83459,59000000.0
2008-11-13 22:50:00,5.83537,5.83673,5.81588,5.81622,72000000.0
2008-11-13 22:55:00,5.81453,5.81466,5.78941,5.79073,62000000.0
2008-11-13 23:00:00,5.79032,5.80232,5.78928,5.80232,65000000.0
2008-11-13 23:05:00,5.80237,5.80492,5.79973,5.80111,71000000.0
2008-11-13 23:10:00,5.80007,5.80356,5.7972,5.80356,63000000.0
2008-11-13 23:15:00,5.80422,5.81779,5.79864,5.8168,54000000.0
2008-11-13 23:20:00,5.8173,5.81775,5.81091,5.81283,64000000.0
2008-11-13 23:25:00,5.81623,5.82505,5.81456,5.82505,66000000.0
2008-11-13 23:30:00,5.82632,5.8319,5.82535,5.82793,53000000.0
2008-11-13 23:35:00,5.82728,5.82728,5.82246,5.82258,62000000.0
2008-11-13 23:40:00,5.82287,5.82936,5.82215,5.82748,57000000.0
2008-11-13 23:45:00,5.82608,5.82878,5.81799,5.81885,77000000.0
2008-11-13 23:50:00,5.81874,5.82165,5.81849,5.82077,66000000.0
2008-11-13 23:55:00,5.82143,5.82565,5.8199,5.82493,70000000.0
2008-11-14 00:00:00,5.82756,5.82943,5.82516,5.82709,63000000.0
2008-11-14 00:05:00,5.82765,5.82944,5.82643,5.82643,74000000.0
2008-11-14 00:10:00,5.82923,5.83011,5.8273,5.82992,53000000.0
2008-11-14 00:15:00,5.82982,5.83084,5.82753,5.82894,82000000.0
2008-11-14 00:20:00,5.82921,5.83942,5.82792,5.83942,60000000.0
2008-11-14 00:25:00,5.84097,5.84499,5.83583,5.83799,68000000.0
2008-11-14 00:30:00,5.83795,5.83907,5.83057,5.83057,71000000.0
2008-11-14 00:35:00,5.8293,5.8304,5.81857,5.81857,62000000.0
2008-11-14 00:40:00,5.81816,5.81991,5.81361,5.81883,50000000.0
2008-11-14 00:45:00,5.81704,5.81728,5.81499,5.81605,80000000.0
2008-11-14 00:50:00,5.81602,5.82054,5.81352,5.82054,68000000.0
2008-11-14 00:55:00,5.82156,5.82156,5.81736,5.81748,67000000.0
2008-11-14 01:00:00,5.81791,5.8246,5.81731,5.82406,65000000.0
2008-11-14 01:05:00,5.82292,5.82481,5.82004,5.82085,66000000.0
2008-11-14 01:10:00,5.82045,5.82376,5.81924,5.82106,69000000.0
2008-11-14 01:15:00,5.82244,5.82244,5.81963,5.82047,69000000.0
2008-11-14 01:20:00,5.82052,5.82235,5.81921,5.82088,71000000.0
2008-11-14 01:25:00,5.81977,5.82086,5.81579,5.81752,64000000.0
2008-11-14 01:30:00,5.81544,5.81796,5.80646,5.80646,59000000.0
2008-11-14 01:35:00,5.80484,5.80886,5.80107,5.80822,74000000.0
2008-11-14 01:40:00,5.80768,5.81099,5.80666,5.81065,70000000.0
2008-11-14 01:45:00,5.80994,5.80994,5.80074,5.80369,74000000.0
2008-11-14 01:50:00,5.80234,5.81028,5.80131,5.8102,73000000.0
2008-11-14 01:55:00,5.81068,5.81955,5.80973,5.81821,69000000.0
2008-11-14 02:00:00,5.81815,5.82612,5.8178,5.82612,61000000.0
2008-11-14 02:05:00,5.82491,5.82565,5.81996,5.82425,67000000.0
2008-11-14 02:10:00,5.82466,5.82466,5.82223,5.82409,68000000.0
2008-11-14 02:15:00,5.82365,5.82447,5.81974,5.82447,72000000.0
2008-11-14 02:20:00,5.82404,5.8262,5.82325,5.82521,71000000.0
2008-11-14 02:25:00,5.82447,5.82756,5.82311,5.82756,68000000.0
2008-11-14 02:30:00,5.82774,5.83174,5.82599,5.82599,70000000.0
2008-11-14 02:35:00,5.82727,5.82792,5.82511,5.82631,59000000.0
2008-11-14 02:40:00,5.82463,5.82556,5.82195,5.82428,63000000.0
2008-11-14 02:45:00,5.82457,5.83121,5.82244,5.83121,55000000.0
2008-11-14 02:50:00,5.83181,5.83181,5.82455,5.83098,70000000.0
2008-11-14 02:55:00,5.8314,5.84262,5.82817,5.84169,63000000.0
2008-11-14 03:00:00,5.84185,5.84417,5.83861,5.84417,66000000.0
2008-11-14 03:05:00,5.84533,5.84567,5.83693,5.83791,60000000.0
2008-11-14 03:10:00,5.83734,5.83871,5.8326,5.83483,63000000.0
2008-11-14 03:15:00,5.83574,5.83772,5.83419,5.83483,61000000.0
2008-11-14 03:20:00,5.83412,5.83618,5.83201,5.83612,80000000.0
2008-11-14 03:25:00,5.8357,5.83641,5.83143,5.83143,64000000.0
2008-11-14 03:30:00,5.83206,5.83814,5.83042,5.83611,66000000.0
2008-11-14 03:35:00,5.83563,5.83781,5.83368,5.83658,60000000.0
2008-11-14 03:40:00,5.83721,5.84067,5.8362,5.83845,65000000.0
2008-11-14 03:45:00,5.83808,5.84148,5.83744,5.83795,63000000.0
2008-11-14 03:50:00,5.8393,5.83935,5.83665,5.83889,62000000.0
2008-11-14 03:55:00,5.83787,5.84124,5.83569,5.83898,70000000.0
2008-11-14 04:00:00,5.8375,5.84083,5.83483,5.83809,76000000.0
2008-11-14 04:05:00,5.83788,5.84091,5.83634,5.8391,67000000.0
2008-11-14 04:10:00,5.8386,5.84019,5.8342,5.83485,76000000.0
2008-11-14 04:15:00,5.83411,5.83874,5.83384,5.83555,80000000.0
2008-11-14 04:20:00,5.83485,5.83861,5.83421,5.83861,62000000.0
2008-11-14 04:25:00,5.83785,5.83823,5.83372,5.83708,72000000.0
2008-11-14 04:30:00,5.8359,5.83864,5.83586,5.83646,64000000.0
2008-11-14 04:35:00,5.83665,5.83867,5.83369,5.83424,66000000.0
2008-11-14 04:40:00,5.83529,5.84108,5.83509,5.83833,65000000.0
2008-11-14 04:45:00,5.8372,5.84234,5.83563,5.83915,66000000.0
2008-11-14 04:50:00,5.83911,5.84096,5.83636,5.83982,60000000.0
2008-11-14 04:55:00,5.83825,5.83996,5.83349,5.8337,68000000.0
2008-11-14 05:00:00,5.83356,5.83623,5.83043,5.83416,64000000.0
2008-11-14 05:05:00,5.8348,5.83563,5.8312,5.83223,70000000.0
2008-11-14 05:10:00,5.83254,5.83941,5.83147,5.83283,68000000.0
2008-11-14 05:15:00,5.83142,5.83222,5.82904,5.8316,63000000.0
2008-11-14 05:20:00,5.83256,5.83535,5.83151,5.83323,56000000.0
2008-11-14 05:25:00,5.83368,5.83526,5.83187,5.83362,60000000.0
2008-11-14 05:30:00,5.83405,5.83405,5.82436,5.82721,63000000.0
2008-11-14 05:35:00,5.82882,5.83276,5.8276,5.82829,69000000.0
2008-11-14 05:40:00,5.82741,5.82848,5.82239,5.82603,69000000.0
2008-11-14 05:45:00,5.82604,5.82987,5.82501,5.82543,64000000.0
2008-11-14 05:50:00,5.82632,5.82682,5.81892,5.8205,67000000.0
2008-11-14 05:55:00,5.82014,5.82242,5.81787,5.82126,79000000.0
2008-11-14 06:00:00,5.82134,5.82485,5.81806,5.82334,72000000.0
2008-11-14 06:05:00,5.82435,5.82767,5.82367,5.82767,62000000.0
2008-11-14 06:10:00,5.82787,5.83164,5.82594,5.83164,62000000.0
2008-11-14 06:15:00,5.8333,5.83844,5.83213,5.8381,65000000.0
2008-11-14 06:20:00,5.83725,5.8488,5.83725,5.84528,88000000.0
2008-11-14 06:25:00,5.84441,5.84736,5.84282,5.84399,59000000.0
2008-11-14 06:30:00,5.84433,5.84779,5.84262,5.8441,58000000.0
2008-11-14 06:35:00,5.84365,5.85124,5.84266,5.84952,52000000.0
2008-11-14 06:40:00,5.84676,5.85124,5.8449,5.84603,68000000.0
2008-11-14 06:45:00,5.84667,5.84936,5.84469,5.84746,62000000.0
2008-11-14 06:50:00,5.84772,5.84772,5.84227,5.84243,66000000.0
2008-11-14 06:55:00,5.84381,5.8478,5.84309,5.84669,72000000.0
2008-11-14 07:00:00,5.8457,5.8463,5.83891,5.84157,65000000.0
2008-11-14 07:05:00,5.84219,5.84432,5.84058,5.8424,62000000.0
2008-11-14 07:10:00,5.84333,5.84701,5.84107,5.84128,67000000.0
2008-11-14 07:15:00,5.84128,5.8442,5.84012,5.84289,89000000.0
2008-11-14 07:20:00,5.84289,5.84619,5.84227,5.84324,70000000.0
2008-11-14 07:25:00,5.84307,5.84307,5.83894,5.84122,59000000.0
2008-11-14 07:30:00,5.84178,5.84347,5.83911,5.84017,63000000.0
2008-11-14 07:35:00,5.83919,5.8422,5.83883,5.84063,65000000.0
2008-11-14 07:40:00,5.84131,5.84476,5.84054,5.8441,64000000.0
2008-11-14 07:45:00,5.84414,5.84513,5.84249,5.84513,66000000.0
2008-11-14 07:50:00,5.84431,5.84476,5.84238,5.84383,65000000.0
2008-11-14 07:55:00,5.84286,5.84428,5.84011,5.84167,67000000.0
2008-11-14 08:00:00,5.83963,5.83963,5.83141,5.83291,68000000.0
2008-11-14 08:05:00,5.8327,5.83874,5.83247,5.83766,71000000.0
2008-11-14 08:10:00,5.83821,5.85017,5.83762,5.84937,70000000.0
2008-11-14 08:15:00,5.85011,5.85573,5.84882,5.85257,70000000.0
2008-11-14 08:20:00,5.85164,5.85217,5.84742,5.84896,63000000.0
2008-11-14 08:25:00,5.84959,5.85139,5.84652,5.84654,66000000.0
2008-11-14 08:30:00,5.84612,5.84797,5.84239,5.84251,62000000.0
2008-11-14 08:35:00,5.84319,5.8476,5.84144,5.84301,72000000.0
2008-11-14 08:40:00,5.84325,5.84758,5.84167,5.84422,61000000.0
2008-11-14 08:45:00,5.84457,5.84607,5.84286,5.84584,68000000.0
2008-11-14 08:50:00,5.84639,5.85006,5.84477,5.84535,76000000.0
2008-11-14 08:55:00,5.84518,5.84717,5.84309,5.8435,70000000.0
2008-11-14 09:00:00,5.84392,5.84474,5.83671,5.83848,71000000.0
2008-11-14 09:05:00,5.83903,5.83906,5.83623,5.83623,63000000.0
2008-11-14 09:10:00,5.83661,5.83799,5.83451,5.83721,66000000.0
2008-11-14 09:15:00,5.8357,5.8357,5.82107,5.82645,67000000.0
2008-11-14 09:20:00,5.8264,5.83052,5.82247,5.82925,76000000.0
2008-11-14 09:25:00,5.83102,5.8385,5.82755,5.83778,65000000.0
2008-11-14 09:30:00,5.83776,5.84215,5.83496,5.83747,67000000.0
2008-11-14 09:35:00,5.83843,5.84266,5.83674,5.83875,63000000.0
2008-11-14 09:40:00,5.84069,5.84456,5.83752,5.83822,61000000.0
2008-11-14 09:45:00,5.83794,5.84452,5.8361,5.84452,58000000.0
2008-11-14 09:50:00,5.84506,5.849,5.84206,5.84802,73000000.0
2008-11-14 09:55:00,5.84739,5.85558,5.84517,5.85558,72000000.0
2008-11-14 10:00:00,5.85456,5.86127,5.85183,5.85616,66000000.0
2008-11-14 10:05:00,5.85463,5.85727,5.84893,5.85696,86000000.0
2008-11-14 10:10:00,5.85755,5.85846,5.85493,5.85569,60000000.0
2008-11-14 10:15:00,5.85863,5.86367,5.85654,5.85741,76000000.0
2008-11-14 10:20:00,5.85573,5.85586,5.84548,5.85372,64000000.0
2008-11-14 10:25:00,5.8531,5.8531,5.84941,5.85165,63000000.0
2008-11-14 10:30:00,5.85132,5.85386,5.8476,5.85088,62000000.0
2008-11-14 10:35:00,5.85067,5.85886,5.85067,5.85778,55000000.0
2008-11-14 10:40:00,5.8569,5.8604,5.85473,5.85777,71000000.0
2008-11-14 10:45:00,5.85831,5.8613,5.85819,5.85978,57000000.0
2008-11-14 10:50:00,5.85914,5.85961,5.85656,5.85768,73000000.0
2008-11-14 10:55:00,5.8574,5.86335,5.85583,5.86315,62000000.0
2008-11-14 11:00:00,5.86398,5.8694,5.86299,5.86689,52000000.0
2008-11-14 11:05:00,5.86677,5.86681,5.85763,5.8615,66000000.0
2008-11-14 11:10:00,5.86275,5.87313,5.86153,5.86798,59000000.0
2008-11-14 11:15:00,5.869,5.86962,5.86118,5.86379,86000000.0
2008-11-14 11:20:00,5.86286,5.86708,5.86286,5.86708,78000000.0
2008-11-14 11:25:00,5.86827,5.87412,5.86782,5.87199,53000000.0
2008-11-14 11:30:00,5.87106,5.87301,5.86753,5.86893,51000000.0
2008-11-14 11:35:00,5.86838,5.8691,5.86527,5.86828,65000000.0
2008-11-14 11:40:00,5.86921,5.87103,5.86757,5.86864,66000000.0
2008-11-14 11:45:00,5.86655,5.86804,5.86264,5.86502,64000000.0
2008-11-14 11:50:00,5.86547,5.87331,5.86547,5.8678,70000000.0
2008-11-14 11:55:00,5.86832,5.87006,5.86652,5.86791,61000000.0
2008-11-14 12:00:00,5.86809,5.87025,5.86257,5.86421,74000000.0
2008-11-14 12:05:00,5.86493,5.86673,5.86236,5.86512,75000000.0
2008-11-14 12:10:00,5.8646,5.86717,5.86383,5.86607,81000000.0
2008-11-14 12:15:00,5.8659,5.8659,5.85995,5.85995,62000000.0
2008-11-14 12:20:00,5.86045,5.86319,5.85953,5.86244,52000000.0
2008-11-14 12:25:00,5.86198,5.86449,5.85617,5.85648,68000000.0
2008-11-14 12:30:00,5.8564,5.85712,5.84936,5.85043,71000000.0
2008-11-14 12:35:00,5.84983,5.85731,5.84899,5.85727,59000000.0
2008-11-14 12:40:00,5.85691,5.85869,5.85276,5.85619,68000000.0
2008-11-14 12:45:00,5.85713,5.85795,5.85305,5.85775,61000000.0
2008-11-14 12:50:00,5.85882,5.8611,5.85668,5.85797,68000000.0
2008-11-14 12:55:00,5.85781,5.85794,5.85346,5.85636,76000000.0
2008-11-14 13:00:00,5.85652,5.85892,5.85418,5.85889,71000000.0
2008-11-14 13:05:00,5.85977,5.86094,5.85753,5.85893,60000000.0
2008-11-14 13:10:00,5.85831,5.86135,5.85698,5.86115,56000000.0
2008-11-14 13:15:00,5.86172,5.86547,5.85777,5.86545,77000000.0
2008-11-14 13:20:00,5.86593,5.86593,5.86292,5.86496,63000000.0
2008-11-14 13:25:00,5.86556,5.86573,5.85994,5.86121,60000000.0
2008-11-14 13:30:00,5.86208,5.86416,5.8602,5.86416,65000000.0
2008-11-14 13:35:00,5.86498,5.86498,5.86184,5.86345,52000000.0
2008-11-14 13:40:00,5.86322,5.86359,5.85815,5.85876,76000000.0
2008-11-14 13:45:00,5.86005,5.86427,5.85858,5.86098,56000000.0
2008-11-14 13:50:00,5.85985,5.86206,5.85644,5.85644,60000000.0
2008-11-14 13:55:00,5.8582,5.85845,5.85491,5.85568,72000000.0
2008-11-14 14:00:00,5.85764,5.85764,5.85131,5.85436,59000000.0
2008-11-14 14:05:00,5.85324,5.855,5.84835,5.8532,58000000.0
2008-11-14 14:10:00,5.85569,5.85657,5.84973,5.8513,64000000.0
2008-11-14 14:15:00,5.85234,5.86087,5.85102,5.86087,55000000.0
2008-11-14 14:20:00,5.85996,5.87132,5.85554,5.86558,65000000.0
2008-11-14 14:25:00,5.86559,5.86638,5.86181,5.86333,55000000.0
2008-11-14 14:30:00,5.86232,5.86778,5.85969,5.86778,62000000.0
2008-11-14 14:35:00,5.86702,5.86735,5.85921,5.86016,78000000.0
2008-11-14 14:40:00,5.85966,5.8611,5.85429,5.85536,63000000.0
2008-11-14 14:45:00,5.85452,5.85686,5.85152,5.85417,79000000.0
2008-11-14 14:50:00,5.85371,5.85599,5.85144,5.85495,77000000.0
2008-11-14 14:55:00,5.85497,5.85497,5.85029,5.85232,81000000.0
2008-11-14 15:00:00,5.85232,5.85903,5.85109,5.85709,62000000.0
2008-11-14 15:05:00,5.8575,5.86457,5.85615,5.86318,66000000.0
2008-11-14 15:10:00,5.86326,5.87088,5.86032,5.86901,65000000.0
2008-11-14 15:15:00,5.86996,5.87617,5.8649,5.87617,70000000.0
2008-11-14 15:20:00,5.87794,5.88585,5.87742,5.88243,64000000.0
2008-11-14 15:25:00,5.8812,5.88687,5.88044,5.88497,61000000.0
2008-11-14 15:30:00,5.88602,5.89638,5.88139,5.88599,57000000.0
2008-11-14 15:35:00,5.88593,5.88593,5.87239,5.87708,70000000.0
2008-11-14 15:40:00,5.87862,5.88326,5.87806,5.88026,56000000.0
2008-11-14 15:45:00,5.88021,5.88087,5.8653,5.86695,63000000.0
2008-11-14 15:50:00,5.86745,5.86994,5.86529,5.86961,61000000.0
2008-11-14 15:55:00,5.86977,5.87128,5.86659,5.8678,63000000.0
2008-11-14 16:00:00,5.86707,5.87612,5.8651,5.87612,52000000.0
2008-11-14 16:05:00,5.87585,5.87896,5.87429,5.87862,68000000.0
2008-11-14 16:10:00,5.87824,5.88096,5.87616,5.87932,62000000.0
2008-11-14 16:15:00,5.87954,5.88035,5.87263,5.87399,64000000.0
2008-11-14 16:20:00,5.87428,5.87865,5.87321,5.87572,60000000.0
2008-11-14 16:25:00,5.87633,5.87676,5.87048,5.87165,74000000.0
2008-11-14 16:30:00,5.87203,5.8751,5.86734,5.87013,64000000.0
2008-11-14 16:35:00,5.87047,5.87756,5.86859,5.87096,76000000.0
2008-11-14 16:40:00,5.87149,5.87467,5.86213,5.86495,63000000.0
2008-11-14 16:45:00,5.86471,5.86471,5.85639,5.85745,67000000.0
2008-11-14 16:50:00,5.8562,5.86322,5.85516,5.86322,71000000.0
2008-11-14 16:55:00,5.86223,5.86223,5.84365,5.85217,61000000.0
2008-11-14 17:00:00,5.84948,5.85697,5.84668,5.85697,49000000.0
2008-11-14 17:05:00,5.85867,5.86722,5.85668,5.86407,72000000.0
2008-11-14 17:10:00,5.86717,5.87263,5.86342,5.8661,55000000.0
2008-11-14 17:15:00,5.8648,5.86854,5.85527,5.86365,62000000.0
2008-11-14 17:20:00,5.86392,5.87197,5.86167,5.87044,72000000.0
2008-11-14 17:25:00,5.869,5.87112,5.86553,5.86659,57000000.0
2008-11-14 17:30:00,5.86887,5.87682,5.86789,5.87396,60000000.0
2008-11-14 17:35:00,5.87402,5.87918,5.8704,5.87895,60000000.0
2008-11-14 17:40:00,5.88084,5.88103,5.87365,5.87508,74000000.0
2008-11-14 17:45:00,5.87785,5.88272,5.87175,5.87258,70000000.0
2008-11-14 17:50:00,5.87152,5.87609,5.8699,5.87206,50000000.0
2008-11-14 17:55:00,5.8725,5.87516,5.86709,5.86719,75000000.0
2008-11-14 18:00:00,5.86688,5.87218,5.8663,5.87113,68000000.0
2008-11-14 18:05:00,5.86912,5.87242,5.86237,5.86535,74000000.0
2008-11-14 18:10:00,5.86522,5.87257,5.86281,5.86483,76000000.0
2008-11-14 18:15:00,5.86726,5.86728,5.85818,5.85906,74000000.0
2008-11-14 18:20:00,5.85878,5.86155,5.85402,5.85522,85000000.0
2008-11-14 18:25:00,5.85515,5.85605,5.85143,5.8527,69000000.0
2008-11-14 18:30:00,5.8527,5.85294,5.8526,5.8529,68000000.0
2008-11-14 18:35:00,5.8568,5.85905,5.85215,5.85698,74000000.0
2008-11-14 18:40:00,5.85607,5.85934,5.85277,5.85458,72000000.0
2008-11-14 18:45:00,5.85386,5.85386,5.84055,5.84238,67000000.0
2008-11-14 18:50:00,5.84176,5.84274,5.8386,5.8394,66000000.0
2008-11-14 18:55:00,5.83927,5.84715,5.83905,5.8432,62000000.0
2008-11-14 19:00:00,5.84444,5.8604,5.84371,5.8604,70000000.0
2008-11-14 19:05:00,5.86099,5.87491,5.85781,5.86969,81000000.0
2008-11-14 19:10:00,5.86985,5.8703,5.86304,5.86517,76000000.0
2008-11-14 19:15:00,5.86763,5.87086,5.86487,5.86928,58000000.0
2008-11-14 19:20:00,5.86785,5.86847,5.85278,5.85278,56000000.0
2008-11-14 19:25:00,5.85352,5.85374,5.84816,5.85105,62000000.0
2008-11-14 19:30:00,5.84992,5.85255,5.84343,5.8491,56000000.0
2008-11-14 19:35:00,5.84944,5.85072,5.84484,5.84616,64000000.0
2008-11-14 19:40:00,5.84566,5.84658,5.84282,5.84632,59000000.0
2008-11-14 19:45:00,5.84626,5.85301,5.8419,5.85229,58000000.0
2008-11-14 19:50:00,5.85041,5.85207,5.8436,5.84672,73000000.0
2008-11-14 19:55:00,5.84749,5.84774,5.84194,5.84489,65000000.0
2008-11-14 20:00:00,5.84791,5.85986,5.84705,5.85468,62000000.0
2008-11-14 20:05:00,5.85455,5.85804,5.85131,5.8515,67000000.0
2008-11-14 20:10:00,5.85296,5.85736,5.85024,5.85681,59000000.0
2008-11-14 20:15:00,5.85751,5.85889,5.84778,5.84954,55000000.0
2008-11-14 20:20:00,5.85015,5.85351,5.84718,5.85045,63000000.0
2008-11-14 20:25:00,5.84979,5.85046,5.84369,5.84476,61000000.0
2008-11-14 20:30:00,5.84384,5.84518,5.83608,5.84151,78000000.0
2008-11-14 20:35:00,5.8434,5.84769,5.83921,5.84514,76000000.0
2008-11-14 20:40:00,5.84366,5.84458,5.83701,5.84426,80000000.0
2008-11-14 20:45:00,5.84632,5.84859,5.84304,5.84434,82000000.0
2008-11-14 20:50:00,5.84291,5.84625,5.83752,5.84144,59000000.0
2008-11-14 20:55:00,5.841,5.84268,5.83721,5.84268,58000000.0
2008-11-14 21:00:00,5.84383,5.84443,5.83852,5.83999,64000000.0
2008-11-14 21:05:00,5.83958,5.84112,5.83222,5.83977,56000000.0
2008-11-14 21:10:00,5.84177,5.84519,5.8388,5.84425,69000000.0
2008-11-14 21:15:00,5.84419,5.84584,5.83163,5.83323,71000000.0
2008-11-14 21:20:00,5.8316,5.83554,5.82486,5.82486,72000000.0
2008-11-14 21:25:00,5.82623,5.83374,5.82223,5.83121,58000000.0
2008-11-14 21:30:00,5.83025,5.83959,5.82805,5.83519,71000000.0
2008-11-14 21:35:00,5.83422,5.83672,5.83105,5.83422,68000000.0
2008-11-14 21:40:00,5.83408,5.83408,5.82155,5.82546,69000000.0
2008-11-14 21:45:00,5.82444,5.8377,5.82347,5.83328,73000000.0
2008-11-14 21:50:00,5.83158,5.8323,5.82447,5.8269,81000000.0
2008-11-14 21:55:00,5.82763,5.82846,5.81423,5.81494,77000000.0
2008-11-14 22:00:00,5.81382,5.82379,5.81356,5.82287,70000000.0
2008-11-14 22:05:00,5.82239,5.82525,5.81429,5.81451,62000000.0
2008-11-14 22:10:00,5.81458,5.81736,5.81372,5.81459,77000000.0
2008-11-14 22:15:00,5.81384,5.82047,5.81343,5.81974,61000000.0
2008-11-14 22:20:00,5.82069,5.82121,5.81556,5.81922,78000000.0
2008-11-14 22:25:00,5.81858,5.82833,5.81655,5.82833,76000000.0
2008-11-14 22:30:00,5.82681,5.84986,5.82681,5.84073,66000000.0
2008-11-14 22:35:00,5.84101,5.84477,5.83698,5.84396,79000000.0
2008-11-14 22:40:00,5.84303,5.84915,5.84129,5.84611,67000000.0
2008-11-14 22:45:00,5.84575,5.84809,5.84279,5.84646,59000000.0
2008-11-14 22:50:00,5.84628,5.85831,5.84359,5.85831,72000000.0
2008-11-14 22:55:00,5.85851,5.86349,5.85559,5.86349,62000000.0
2008-11-14 23:00:00,5.86416,5.86883,5.86328,5.86819,65000000.0
2008-11-14 23:05:00,5.86765,5.87624,5.86765,5.87264,71000000.0
2008-11-14 23:10:00,5.87271,5.87383,5.87029,5.87188,63000000.0
2008-11-14 23:15:00,5.87319,5.88483,5.87232,5.88483,54000000.0
2008-11-14 23:20:00,5.88693,5.91491,5.88675,5.90748,64000000.0
2008-11-14 23:25:00,5.90517,5.9079,5.90227,5.90227,66000000.0
2008-11-14 23:30:00,5.90475,5.91053,5.90475,5.90942,53000000.0
2008-11-14 23:35:00,5.90985,5.9107,5.90261,5.90261,62000000.0
2008-11-14 23:40:00,5.9026,5.90597,5.89946,5.90558,57000000.0
2008-11-14 23:45:00,5.90563,5.90851,5.90486,5.90775,77000000.0
2008-11-14 23:50:00,5.90743,5.90743,5.90281,5.9051,66000000.0
2008-11-14 23:55:00,5.90451,5.90561,5.90059,5.90253,70000000.0
2008-11-17 02:00:00,5.93933,5.94014,5.93641,5.93712,69000000.0
2008-11-17 02:05:00,5.93596,5.9396,5.93596,5.93845,73000000.0
2008-11-17 02:10:00,5.94086,5.94423,5.93887,5.94261,74000000.0
2008-11-17 02:15:00,5.94332,5.94384,5.9389,5.93978,70000000.0
2008-11-17 02:20:00,5.94025,5.94215,5.93239,5.9335,74000000.0
2008-11-17 02:25:00,5.93208,5.93451,5.92922,5.93003,59000000.0
2008-11-17 02:30:00,5.93073,5.93641,5.92995,5.93536,64000000.0
2008-11-17 02:35:00,5.93508,5.93526,5.9296,5.93195,71000000.0
2008-11-17 02:40:00,5.93055,5.93212,5.92904,5.92942,69000000.0
2008-11-17 02:45:00,5.92991,5.93165,5.92787,5.93041,69000000.0
2008-11-17 02:50:00,5.93127,5.9334,5.92437,5.93265,66000000.0
2008-11-17 02:55:00,5.93284,5.93474,5.92737,5.92804,65000000.0
2008-11-17 03:00:00,5.92956,5.93657,5.92926,5.9359,67000000.0
2008-11-17 03:05:00,5.93507,5.93536,5.93029,5.93106,68000000.0
2008-11-17 03:10:00,5.93073,5.93564,5.92982,5.93398,80000000.0
2008-11-17 03:15:00,5.93334,5.93334,5.92615,5.92615,50000000.0
2008-11-17 03:20:00,5.92696,5.93274,5.92641,5.92953,62000000.0
2008-11-17 03:25:00,5.93057,5.93057,5.92337,5.92689,71000000.0
2008-11-17 03:30:00,5.92795,5.93135,5.92575,5.93071,68000000.0
2008-11-17 03:35:00,5.93078,5.93078,5.92339,5.92833,60000000.0
2008-11-17 03:40:00,5.9281,5.92994,5.92073,5.92115,82000000.0
2008-11-17 03:45:00,5.9218,5.92546,5.91944,5.92114,53000000.0
2008-11-17 03:50:00,5.91997,5.92444,5.91924,5.92303,74000000.0
2008-11-17 03:55:00,5.92337,5.92496,5.91763,5.91915,63000000.0
2008-11-17 04:00:00,5.9171,5.92053,5.91385,5.91588,70000000.0
2008-11-17 04:05:00,5.91409,5.91576,5.90938,5.91428,66000000.0
2008-11-17 04:10:00,5.91422,5.91743,5.91326,5.91517,77000000.0
2008-11-17 04:15:00,5.91591,5.9191,5.91498,5.91744,57000000.0
2008-11-17 04:20:00,5.91542,5.91856,5.91538,5.91812,62000000.0
2008-11-17 04:25:00,5.91851,5.92226,5.91544,5.9166,53000000.0
2008-11-17 04:30:00,5.91628,5.92889,5.91628,5.92786,66000000.0
2008-11-17 04:35:00,5.92991,5.93,5.9261,5.9277,64000000.0
2008-11-17 04:40:00,5.92656,5.93105,5.92629,5.93098,54000000.0
2008-11-17 04:45:00,5.92953,5.93089,5.92694,5.9287,63000000.0
2008-11-17 04:50:00,5.92777,5.92915,5.92408,5.92615,71000000.0
2008-11-17 04:55:00,5.92706,5.92987,5.9258,5.92833,65000000.0
2008-11-17 05:00:00,5.92826,5.93399,5.92812,5.93096,62000000.0
2008-11-17 05:05:00,5.93061,5.93225,5.92943,5.93117,72000000.0
2008-11-17 05:10:00,5.93091,5.93355,5.92895,5.92895,59000000.0
2008-11-17 05:15:00,5.93043,5.93043,5.92106,5.922,67000000.0
2008-11-17 05:20:00,5.92155,5.92322,5.91983,5.92176,79000000.0
2008-11-17 05:25:00,5.92164,5.92192,5.91316,5.91483,66000000.0
2008-11-17 05:30:00,5.91389,5.92228,5.91355,5.92098,76000000.0
2008-11-17 05:35:00,5.9194,5.92081,5.90916,5.91108,78000000.0
2008-11-17 05:40:00,5.91045,5.913,5.91045,5.91093,61000000.0
2008-11-17 05:45:00,5.91112,5.91285,5.90791,5.91259,77000000.0
2008-11-17 05:50:00,5.91192,5.91382,5.90592,5.9119,62000000.0
2008-11-17 05:55:00,5.91411,5.91542,5.9103,5.91371,70000000.0
2008-11-17 06:00:00,5.91286,5.91467,5.90944,5.91039,77000000.0
2008-11-17 06:05:00,5.91063,5.9108,5.90395,5.90493,81000000.0
2008-11-17 06:10:00,5.90489,5.9089,5.90386,5.9062,73000000.0
2008-11-17 06:15:00,5.90531,5.91048,5.90515,5.90891,69000000.0
2008-11-17 06:20:00,5.90816,5.91354,5.90816,5.91264,68000000.0
2008-11-17 06:25:00,5.9144,5.91911,5.91427,5.91547,71000000.0
2008-11-17 06:30:00,5.91665,5.91676,5.90816,5.91201,58000000.0
2008-11-17 06:35:00,5.91182,5.91629,5.91119,5.91557,72000000.0
2008-11-17 06:40:00,5.9162,5.91955,5.91493,5.91757,71000000.0
2008-11-17 06:45:00,5.91767,5.92242,5.91713,5.9199,69000000.0
2008-11-17 06:50:00,5.91883,5.92293,5.91797,5.92142,56000000.0
2008-11-17 06:55:00,5.91992,5.92051,5.91733,5.91789,64000000.0
2008-11-17 07:00:00,5.9197,5.9197,5.91567,5.91747,58000000.0
2008-11-17 07:05:00,5.9192,5.92379,5.91798,5.92192,59000000.0
2008-11-17 07:10:00,5.92143,5.92216,5.91002,5.91165,82000000.0
2008-11-17 07:15:00,5.91209,5.92233,5.91209,5.92233,80000000.0
2008-11-17 07:20:00,5.92129,5.92234,5.91589,5.91969,76000000.0
2008-11-17 07:25:00,5.92026,5.92072,5.91486,5.91641,78000000.0
2008-11-17 07:30:00,5.91659,5.92202,5.91548,5.92073,61000000.0
2008-11-17 07:35:00,5.92122,5.92642,5.92076,5.92429,63000000.0
2008-11-17 07:40:00,5.92495,5.92497,5.91403,5.9161,55000000.0
2008-11-17 07:45:00,5.91591,5.91687,5.91101,5.91687,59000000.0
2008-11-17 07:50:00,5.91759,5.92235,5.91622,5.92112,67000000.0
2008-11-17 07:55:00,5.92192,5.92211,5.91505,5.92017,62000000.0
2008-11-17 08:00:00,5.92076,5.92076,5.91341,5.91524,65000000.0
2008-11-17 08:05:00,5.91372,5.9203,5.91311,5.91859,73000000.0
2008-11-17 08:10:00,5.91613,5.91978,5.91562,5.91924,58000000.0
2008-11-17 08:15:00,5.9195,5.92124,5.91825,5.91859,59000000.0
2008-11-17 08:20:00,5.91859,5.91912,5.91655,5.91897,64000000.0
2008-11-17 08:25:00,5.91764,5.91764,5.91381,5.91561,56000000.0
2008-11-17 08:30:00,5.91605,5.92116,5.91552,5.91847,62000000.0
2008-11-17 08:35:00,5.91766,5.9255,5.91742,5.92279,56000000.0
2008-11-17 08:40:00,5.92382,5.9271,5.92354,5.925,58000000.0
2008-11-17 08:45:00,5.92318,5.92396,5.9207,5.92135,76000000.0
2008-11-17 08:50:00,5.92209,5.92245,5.91747,5.92129,81000000.0
2008-11-17 08:55:00,5.92127,5.92317,5.91685,5.91923,70000000.0
2008-11-17 09:00:00,5.91944,5.91945,5.90837,5.91027,62000000.0
2008-11-17 09:05:00,5.91029,5.91188,5.90818,5.90938,66000000.0
2008-11-17 09:10:00,5.91067,5.91067,5.90096,5.90751,67000000.0
2008-11-17 09:15:00,5.90811,5.91025,5.90551,5.90907,72000000.0
2008-11-17 09:20:00,5.90888,5.90939,5.90252,5.90322,74000000.0
2008-11-17 09:25:00,5.90452,5.90612,5.90286,5.90408,68000000.0
2008-11-17 09:30:00,5.90301,5.90758,5.89861,5.90758,69000000.0
2008-11-17 09:35:00,5.90844,5.91044,5.90597,5.9064,85000000.0
2008-11-17 09:40:00,5.90855,5.90942,5.90459,5.90887,74000000.0
2008-11-17 09:45:00,5.91135,5.9147,5.90899,5.9111,76000000.0
2008-11-17 09:50:00,5.91033,5.91471,5.90848,5.91083,74000000.0
2008-11-17 09:55:00,5.9115,5.9115,5.9039,5.90749,68000000.0
2008-11-17 10:00:00,5.90911,5.91421,5.90456,5.90528,75000000.0
2008-11-17 10:05:00,5.90409,5.90685,5.89963,5.90422,50000000.0
2008-11-17 10:10:00,5.90337,5.9042,5.89388,5.8951,70000000.0
2008-11-17 10:15:00,5.89522,5.89522,5.88975,5.89026,74000000.0
2008-11-17 10:20:00,5.89114,5.89225,5.88759,5.88905,60000000.0
2008-11-17 10:25:00,5.88876,5.89422,5.88678,5.8878,60000000.0
2008-11-17 10:30:00,5.88605,5.89013,5.88404,5.88771,57000000.0
2008-11-17 10:35:00,5.88815,5.89025,5.88491,5.88504,72000000.0
2008-11-17 10:40:00,5.88516,5.88681,5.88024,5.88487,62000000.0
2008-11-17 10:45:00,5.8853,5.88659,5.88318,5.8842,55000000.0
2008-11-17 10:50:00,5.88327,5.88493,5.8799,5.88305,72000000.0
2008-11-17 10:55:00,5.88296,5.88296,5.86858,5.87158,49000000.0
2008-11-17 11:00:00,5.87277,5.87667,5.8714,5.87598,61000000.0
2008-11-17 11:05:00,5.87568,5.87614,5.8658,5.86647,71000000.0
2008-11-17 11:10:00,5.86644,5.87035,5.86434,5.87035,67000000.0
2008-11-17 11:15:00,5.8704,5.87145,5.86544,5.87101,63000000.0
2008-11-17 11:20:00,5.87163,5.87304,5.86297,5.86372,76000000.0
2008-11-17 11:25:00,5.86318,5.86803,5.85846,5.86051,64000000.0
2008-11-17 11:30:00,5.85986,5.86663,5.85664,5.86641,74000000.0
2008-11-17 11:35:00,5.86684,5.87013,5.86113,5.87013,60000000.0
2008-11-17 11:40:00,5.86857,5.87223,5.86751,5.86839,64000000.0
2008-11-17 11:45:00,5.86837,5.87063,5.86475,5.86475,62000000.0
2008-11-17 11:50:00,5.86505,5.87025,5.86427,5.8696,68000000.0
2008-11-17 11:55:00,5.86964,5.87512,5.86717,5.87512,52000000.0
2008-11-17 12:00:00,5.87492,5.87588,5.86835,5.87391,63000000.0
2008-11-17 12:05:00,5.87422,5.87426,5.86675,5.86928,61000000.0
2008-11-17 12:10:00,5.86975,5.87054,5.86565,5.86955,63000000.0
2008-11-17 12:15:00,5.8689,5.8689,5.85944,5.86335,56000000.0
2008-11-17 12:20:00,5.86309,5.86634,5.86067,5.86279,70000000.0
2008-11-17 12:25:00,5.86353,5.86558,5.86066,5.86282,57000000.0
2008-11-17 12:30:00,5.86304,5.86923,5.86005,5.86829,61000000.0
2008-11-17 12:35:00,5.86736,5.86915,5.86523,5.86538,64000000.0
2008-11-17 12:40:00,5.86643,5.86719,5.86393,5.86393,70000000.0
2008-11-17 12:45:00,5.86486,5.86486,5.85864,5.86324,65000000.0
2008-11-17 12:50:00,5.86323,5.87091,5.85694,5.86826,66000000.0
2008-11-17 12:55:00,5.87004,5.87223,5.8675,5.86873,62000000.0
2008-11-17 13:00:00,5.86835,5.87829,5.86683,5.87829,81000000.0
2008-11-17 13:05:00,5.87715,5.87785,5.86614,5.86843,77000000.0
2008-11-17 13:10:00,5.86864,5.87488,5.86854,5.87477,79000000.0
2008-11-17 13:15:00,5.87502,5.87585,5.87098,5.87492,63000000.0
2008-11-17 13:20:00,5.87428,5.87828,5.87348,5.87745,78000000.0
2008-11-17 13:25:00,5.878,5.88489,5.87679,5.88409,62000000.0
2008-11-17 13:30:00,5.88462,5.88602,5.88149,5.88413,55000000.0
2008-11-17 13:35:00,5.88398,5.88588,5.87878,5.8798,65000000.0
2008-11-17 13:40:00,5.87881,5.88115,5.87715,5.87773,55000000.0
2008-11-17 13:45:00,5.8778,5.88405,5.87706,5.88038,64000000.0
2008-11-17 13:50:00,5.88094,5.88715,5.87997,5.88305,58000000.0
2008-11-17 13:55:00,5.88179,5.88603,5.87882,5.88513,59000000.0
2008-11-17 14:00:00,5.88489,5.88868,5.8836,5.88561,72000000.0
2008-11-17 14:05:00,5.88501,5.89165,5.88466,5.89165,60000000.0
2008-11-17 14:10:00,5.89184,5.89383,5.89073,5.89215,56000000.0
2008-11-17 14:15:00,5.89076,5.89176,5.88607,5.88652,76000000.0
2008-11-17 14:20:00,5.8851,5.8851,5.87824,5.88028,52000000.0
2008-11-17 14:25:00,5.88196,5.8836,5.87909,5.88035,65000000.0
2008-11-17 14:30:00,5.87906,5.88429,5.87714,5.88375,60000000.0
2008-11-17 14:35:00,5.88327,5.88626,5.88197,5.88524,63000000.0
2008-11-17 14:40:00,5.88493,5.88943,5.88367,5.88943,77000000.0
2008-11-17 14:45:00,5.88873,5.88974,5.88176,5.88271,56000000.0
2008-11-17 14:50:00,5.88395,5.88701,5.8823,5.88382,60000000.0
2008-11-17 14:55:00,5.88252,5.88631,5.88169,5.88364,71000000.0
2008-11-17 15:00:00,5.88291,5.88411,5.87886,5.8791,76000000.0
2008-11-17 15:05:00,5.87864,5.8795,5.87229,5.87474,68000000.0
2008-11-17 15:10:00,5.87553,5.8769,5.87231,5.87564,61000000.0
2008-11-17 15:15:00,5.8772,5.87924,5.87168,5.87924,68000000.0
2008-11-17 15:20:00,5.88089,5.88205,5.87507,5.87743,59000000.0
2008-11-17 15:25:00,5.87682,5.87837,5.87334,5.87486,71000000.0
2008-11-17 15:30:00,5.87438,5.87508,5.87003,5.87268,68000000.0
2008-11-17 15:35:00,5.87162,5.87686,5.87033,5.87613,52000000.0
2008-11-17 15:40:00,5.87687,5.88538,5.87661,5.88383,62000000.0
2008-11-17 15:45:00,5.88475,5.88488,5.87884,5.88039,81000000.0
2008-11-17 15:50:00,5.8806,5.88632,5.88049,5.88349,75000000.0
2008-11-17 15:55:00,5.88216,5.88446,5.87955,5.88446,74000000.0
2008-11-17 16:00:00,5.88386,5.88554,5.88181,5.88307,61000000.0
2008-11-17 16:05:00,5.88367,5.89169,5.88279,5.88827,70000000.0
2008-11-17 16:10:00,5.88656,5.88656,5.87374,5.87755,64000000.0
2008-11-17 16:15:00,5.87786,5.878,5.86737,5.87376,66000000.0
2008-11-17 16:20:00,5.87437,5.87659,5.86853,5.87213,65000000.0
2008-11-17 16:25:00,5.87204,5.8802,5.87193,5.87819,51000000.0
2008-11-17 16:30:00,5.88067,5.88774,5.87957,5.8868,53000000.0
2008-11-17 16:35:00,5.88681,5.88773,5.87344,5.87951,78000000.0
2008-11-17 16:40:00,5.8811,5.88695,5.87842,5.88233,86000000.0
2008-11-17 16:45:00,5.88274,5.88896,5.87806,5.87928,59000000.0
2008-11-17 16:50:00,5.87912,5.88107,5.8748,5.88107,66000000.0
2008-11-17 16:55:00,5.87966,5.88309,5.86807,5.86983,52000000.0
2008-11-17 17:00:00,5.86998,5.87899,5.86962,5.8766,62000000.0
2008-11-17 17:05:00,5.87603,5.87818,5.87273,5.87499,73000000.0
2008-11-17 17:10:00,5.87455,5.87788,5.87269,5.87671,57000000.0
2008-11-17 17:15:00,5.87752,5.88641,5.87549,5.88641,71000000.0
2008-11-17 17:20:00,5.88674,5.88759,5.88212,5.88447,55000000.0
2008-11-17 17:25:00,5.88461,5.88461,5.87866,5.88307,62000000.0
2008-11-17 17:30:00,5.88165,5.88449,5.87762,5.8802,63000000.0
2008-11-17 17:35:00,5.88005,5.88142,5.87732,5.8796,64000000.0
2008-11-17 17:40:00,5.87926,5.88215,5.87543,5.87606,76000000.0
2008-11-17 17:45:00,5.87772,5.88278,5.87734,5.88045,60000000.0
2008-11-17 17:50:00,5.88097,5.88462,5.8785,5.88399,86000000.0
2008-11-17 17:55:00,5.88464,5.88946,5.88401,5.88618,66000000.0
2008-11-17 18:00:00,5.88511,5.88611,5.87529,5.87643,72000000.0
2008-11-17 18:05:00,5.87577,5.87585,5.86894,5.87149,73000000.0
2008-11-17 18:10:00,5.86965,5.87004,5.85705,5.86121,58000000.0
2008-11-17 18:15:00,5.86168,5.86818,5.86067,5.86651,61000000.0
2008-11-17 18:20:00,5.86629,5.87048,5.86353,5.86968,63000000.0
2008-11-17 18:25:00,5.86974,5.87561,5.86712,5.86987,67000000.0
2008-11-17 18:30:00,5.87114,5.87807,5.86944,5.87336,65000000.0
2008-11-17 18:35:00,5.87277,5.87584,5.85888,5.86118,76000000.0
2008-11-17 18:40:00,5.8621,5.87088,5.86167,5.86554,67000000.0
2008-11-17 18:45:00,5.86683,5.86722,5.85286,5.85323,66000000.0
2008-11-17 18:50:00,5.85421,5.85535,5.84215,5.84489,63000000.0
2008-11-17 18:55:00,5.84626,5.84866,5.84306,5.84647,71000000.0
2008-11-17 19:00:00,5.84662,5.85117,5.84443,5.84923,70000000.0
2008-11-17 19:05:00,5.84869,5.84994,5.84192,5.84268,76000000.0
2008-11-17 19:10:00,5.84286,5.84789,5.84052,5.84473,68000000.0
2008-11-17 19:15:00,5.84275,5.84667,5.84057,5.84419,61000000.0
2008-11-17 19:20:00,5.84344,5.84446,5.83912,5.84287,72000000.0
2008-11-17 19:25:00,5.8423,5.84922,5.84212,5.84456,62000000.0
2008-11-17 19:30:00,5.8437,5.84497,5.83978,5.84166,66000000.0
2008-11-17 19:35:00,5.84247,5.85449,5.84231,5.85396,63000000.0
2008-11-17 19:40:00,5.85241,5.85297,5.84656,5.84728,70000000.0
2008-11-17 19:45:00,5.84746,5.84839,5.84194,5.84194,70000000.0
2008-11-17 19:50:00,5.84341,5.84574,5.84255,5.84508,71000000.0
2008-11-17 19:55:00,5.84435,5.84878,5.84322,5.84788,68000000.0
2008-11-17 20:00:00,5.84722,5.84992,5.84602,5.84992,67000000.0
2008-11-17 20:05:00,5.85011,5.85214,5.84774,5.85023,65000000.0
2008-11-17 20:10:00,5.85125,5.85359,5.84958,5.84971,66000000.0
2008-11-17 20:15:00,5.8514,5.85672,5.85057,5.855,64000000.0
2008-11-17 20:20:00,5.85449,5.85517,5.84861,5.85001,65000000.0
2008-11-17 20:25:00,5.85043,5.85043,5.84366,5.84659,63000000.0
2008-11-17 20:30:00,5.84783,5.8499,5.84461,5.84958,59000000.0
2008-11-17 20:35:00,5.84984,5.85525,5.84862,5.84995,70000000.0
2008-11-17 20:40:00,5.85053,5.85561,5.84838,5.85321,89000000.0
2008-11-17 20:45:00,5.85321,5.855,5.84899,5.85027,67000000.0
2008-11-17 20:50:00,5.85071,5.85257,5.84457,5.84904,62000000.0
2008-11-17 20:55:00,5.85,5.85315,5.84735,5.85088,65000000.0
2008-11-17 21:00:00,5.85102,5.85887,5.84793,5.85628,72000000.0
2008-11-17 21:05:00,5.85711,5.8601,5.84998,5.85136,66000000.0
2008-11-17 21:10:00,5.84986,5.85178,5.84196,5.84277,62000000.0
2008-11-17 21:15:00,5.8439,5.84986,5.84326,5.84732,68000000.0
2008-11-17 21:20:00,5.84465,5.85468,5.84154,5.85468,52000000.0
2008-11-17 21:25:00,5.85512,5.85743,5.84888,5.85395,58000000.0
2008-11-17 21:30:00,5.85377,5.8617,5.85285,5.85483,59000000.0
2008-11-17 21:35:00,5.85482,5.85654,5.85021,5.85246,88000000.0
2008-11-17 21:40:00,5.85312,5.85585,5.85071,5.85164,65000000.0
2008-11-17 21:45:00,5.85241,5.86018,5.85241,5.86018,62000000.0
2008-11-17 21:50:00,5.86123,5.86465,5.86041,5.86401,62000000.0
2008-11-17 21:55:00,5.86299,5.86932,5.85952,5.86932,72000000.0
2008-11-17 22:00:00,5.8694,5.87125,5.86424,5.86435,79000000.0
2008-11-17 22:05:00,5.86513,5.86903,5.86348,5.86619,67000000.0
2008-11-17 22:10:00,5.86731,5.87077,5.86559,5.86619,64000000.0
2008-11-17 22:15:00,5.86544,5.86599,5.85973,5.8658,69000000.0
2008-11-17 22:20:00,5.8659,5.8685,5.8636,5.8685,69000000.0
2008-11-17 22:25:00,5.86856,5.8725,5.86731,5.8707,63000000.0
2008-11-17 22:30:00,5.87195,5.87258,5.86852,5.87246,60000000.0
2008-11-17 22:35:00,5.87425,5.87739,5.87164,5.87601,56000000.0
2008-11-17 22:40:00,5.87623,5.87623,5.86881,5.87111,63000000.0
2008-11-17 22:45:00,5.87112,5.87154,5.86912,5.86976,68000000.0
2008-11-17 22:50:00,5.86971,5.87595,5.86942,5.87562,70000000.0
2008-11-17 22:55:00,5.87517,5.8843,5.87359,5.88324,64000000.0
2008-11-17 23:00:00,5.88295,5.88295,5.87847,5.88157,68000000.0
2008-11-17 23:05:00,5.88172,5.8825,5.87921,5.8809,60000000.0
2008-11-17 23:10:00,5.88146,5.8839,5.8808,5.88346,66000000.0
2008-11-17 23:15:00,5.88246,5.88384,5.8817,5.88316,65000000.0
2008-11-17 23:20:00,5.88419,5.88452,5.88242,5.88355,66000000.0
2008-11-17 23:25:00,5.88405,5.88473,5.88107,5.88143,64000000.0
2008-11-17 23:30:00,5.88162,5.88328,5.88071,5.88125,72000000.0
2008-11-17 23:35:00,5.88105,5.88399,5.88105,5.88276,62000000.0
2008-11-17 23:40:00,5.88343,5.88522,5.88197,5.8836,80000000.0
2008-11-17 23:45:00,5.88407,5.88425,5.8809,5.88304,76000000.0
2008-11-17 23:50:00,5.88229,5.88441,5.88155,5.8836,67000000.0
2008-11-17 23:55:00,5.88285,5.88396,5.8809,5.88274,76000000.0
2008-11-18 00:00:00,5.88279,5.88284,5.88077,5.88183,70000000.0
2008-11-18 00:05:00,5.88141,5.88297,5.8808,5.8818,62000000.0
2008-11-18 00:10:00,5.8825,5.88578,5.88168,5.88567,63000000.0
2008-11-18 00:15:00,5.88566,5.88874,5.88454,5.88764,65000000.0
2008-11-18 00:20:00,5.88801,5.89036,5.8875,5.88903,60000000.0
2008-11-18 00:25:00,5.88923,5.89034,5.88783,5.88858,66000000.0
2008-11-18 00:30:00,5.88867,5.88936,5.88713,5.88833,64000000.0
2008-11-18 00:35:00,5.88823,5.88884,5.88728,5.88878,80000000.0
2008-11-18 00:40:00,5.88893,5.88893,5.88705,5.88775,61000000.0
2008-11-18 00:45:00,5.88822,5.8889,5.88463,5.88663,63000000.0
2008-11-18 00:50:00,5.88764,5.8891,5.88725,5.8882,60000000.0
2008-11-18 00:55:00,5.88863,5.89123,5.88767,5.88889,66000000.0
2008-11-18 01:00:00,5.88851,5.88972,5.88282,5.88456,63000000.0
2008-11-18 01:05:00,5.88609,5.88689,5.88359,5.88456,70000000.0
2008-11-18 01:10:00,5.88413,5.88589,5.88146,5.88415,55000000.0
2008-11-18 01:15:00,5.884,5.88508,5.88171,5.88264,63000000.0
2008-11-18 01:20:00,5.88159,5.88203,5.87806,5.87888,59000000.0
2008-11-18 01:25:00,5.87837,5.88167,5.87837,5.88133,70000000.0
2008-11-18 01:30:00,5.88141,5.88457,5.88034,5.88405,68000000.0
2008-11-18 01:35:00,5.88424,5.88813,5.88373,5.88638,71000000.0
2008-11-18 01:40:00,5.88743,5.88816,5.88616,5.88645,72000000.0
2008-11-18 01:45:00,5.88641,5.88693,5.88258,5.88693,68000000.0
2008-11-18 01:50:00,5.88679,5.88679,5.88429,5.88562,67000000.0
2008-11-18 01:55:00,5.88595,5.88595,5.88392,5.88486,61000000.0
2008-11-18 02:00:00,5.88465,5.88629,5.88363,5.8844,69000000.0
2008-11-18 02:05:00,5.88412,5.88534,5.88046,5.88145,73000000.0
2008-11-18 02:10:00,5.88173,5.88203,5.87683,5.87812,74000000.0
2008-11-18 02:15:00,5.87756,5.87873,5.87425,5.87755,70000000.0
2008-11-18 02:20:00,5.87796,5.8841,5.87617,5.88229,74000000.0
2008-11-18 02:25:00,5.88288,5.88418,5.88171,5.8819,59000000.0
2008-11-18 02:30:00,5.88285,5.89455,5.88285,5.89338,64000000.0
2008-11-18 02:35:00,5.89424,5.89955,5.89242,5.89544,71000000.0
2008-11-18 02:40:00,5.89514,5.89603,5.89006,5.89136,69000000.0
2008-11-18 02:45:00,5.89173,5.8989,5.89123,5.89707,69000000.0
2008-11-18 02:50:00,5.89558,5.89977,5.89205,5.89977,66000000.0
2008-11-18 02:55:00,5.90001,5.90001,5.8943,5.8977,65000000.0
2008-11-18 03:00:00,5.89831,5.90449,5.89766,5.90325,67000000.0
2008-11-18 03:05:00,5.90361,5.9037,5.89921,5.90065,68000000.0
2008-11-18 03:10:00,5.89978,5.90032,5.89755,5.89884,80000000.0
2008-11-18 03:15:00,5.89909,5.89995,5.8962,5.89721,50000000.0
2008-11-18 03:20:00,5.89675,5.89735,5.89334,5.89472,62000000.0
2008-11-18 03:25:00,5.89424,5.89569,5.89257,5.89444,71000000.0
2008-11-18 03:30:00,5.89555,5.8996,5.89496,5.89627,68000000.0
2008-11-18 03:35:00,5.89615,5.89718,5.89275,5.89388,60000000.0
2008-11-18 03:40:00,5.89515,5.89897,5.89337,5.89874,82000000.0
2008-11-18 03:45:00,5.89949,5.90333,5.89518,5.89635,53000000.0
2008-11-18 03:50:00,5.89654,5.89815,5.89228,5.89406,74000000.0
2008-11-18 03:55:00,5.89393,5.89709,5.89266,5.8957,63000000.0
2008-11-18 04:00:00,5.89439,5.895,5.89063,5.89327,70000000.0
2008-11-18 04:05:00,5.89289,5.89496,5.89099,5.89359,66000000.0
2008-11-18 04:10:00,5.89291,5.89429,5.89144,5.89317,77000000.0
2008-11-18 04:15:00,5.89255,5.89729,5.89255,5.89534,57000000.0
2008-11-18 04:20:00,5.89629,5.89645,5.89278,5.89409,62000000.0
2008-11-18 04:25:00,5.89315,5.89776,5.89278,5.89603,53000000.0
2008-11-18 04:30:00,5.89528,5.89677,5.89396,5.89503,66000000.0
2008-11-18 04:35:00,5.89561,5.89644,5.89416,5.89494,64000000.0
2008-11-18 04:40:00,5.89584,5.89875,5.8942,5.89567,54000000.0
2008-11-18 04:45:00,5.89617,5.8969,5.894,5.89575,63000000.0
2008-11-18 04:50:00,5.89541,5.89791,5.89515,5.89609,71000000.0
2008-11-18 04:55:00,5.89652,5.89922,5.89593,5.89814,65000000.0
2008-11-18 05:00:00,5.89966,5.89966,5.8946,5.89533,62000000.0
2008-11-18 05:05:00,5.89582,5.89847,5.89461,5.89684,72000000.0
2008-11-18 05:10:00,5.89839,5.89986,5.89707,5.89748,59000000.0
2008-11-18 05:15:00,5.89875,5.89906,5.89603,5.89789,67000000.0
2008-11-18 05:20:00,5.89762,5.89785,5.89583,5.89725,79000000.0
2008-11-18 05:25:00,5.89616,5.89803,5.89507,5.89727,66000000.0
2008-11-18 05:30:00,5.89717,5.89893,5.89695,5.89804,76000000.0
2008-11-18 05:35:00,5.8979,5.9005,5.89766,5.90043,78000000.0
2008-11-18 05:40:00,5.89977,5.90306,5.89935,5.90124,61000000.0
2008-11-18 05:45:00,5.90084,5.9039,5.90046,5.90198,77000000.0
2008-11-18 05:50:00,5.90213,5.90355,5.90009,5.90243,62000000.0
2008-11-18 05:55:00,5.90283,5.905,5.90127,5.90414,70000000.0
2008-11-18 06:00:00,5.90577,5.90724,5.90279,5.90279,77000000.0
2008-11-18 06:05:00,5.90279,5.90379,5.89853,5.90175,81000000.0
2008-11-18 06:10:00,5.90316,5.90395,5.89621,5.89897,73000000.0
2008-11-18 06:15:00,5.89897,5.90034,5.89554,5.89796,69000000.0
2008-11-18 06:20:00,5.89918,5.90115,5.8975,5.90023,68000000.0
2008-11-18 06:25:00,5.9004,5.9007,5.89543,5.89866,71000000.0
2008-11-18 06:30:00,5.89992,5.89992,5.89745,5.89855,58000000.0
2008-11-18 06:35:00,5.8982,5.90019,5.89699,5.89887,72000000.0
2008-11-18 06:40:00,5.89993,5.89993,5.89783,5.89898,71000000.0
2008-11-18 06:45:00,5.89833,5.90044,5.89833,5.89911,69000000.0
2008-11-18 06:50:00,5.89917,5.90064,5.89834,5.90057,56000000.0
2008-11-18 06:55:00,5.89951,5.90223,5.89873,5.89936,64000000.0
2008-11-18 07:00:00,5.90033,5.9009,5.89896,5.89964,58000000.0
2008-11-18 07:05:00,5.90033,5.90073,5.89865,5.89865,59000000.0
2008-11-18 07:10:00,5.89979,5.89979,5.89597,5.8978,82000000.0
2008-11-18 07:15:00,5.89746,5.89993,5.89586,5.8986,80000000.0
2008-11-18 07:20:00,5.89899,5.89956,5.89702,5.89764,76000000.0
2008-11-18 07:25:00,5.89885,5.89885,5.89476,5.89655,78000000.0
2008-11-18 07:30:00,5.89609,5.89847,5.89497,5.89497,61000000.0
2008-11-18 07:35:00,5.89621,5.89651,5.89321,5.89399,63000000.0
2008-11-18 07:40:00,5.89562,5.89717,5.89389,5.89413,55000000.0
2008-11-18 07:45:00,5.89499,5.89677,5.89471,5.89595,59000000.0
2008-11-18 07:50:00,5.89492,5.897,5.89435,5.89622,67000000.0
2008-11-18 07:55:00,5.895,5.89771,5.895,5.89679,62000000.0
2008-11-18 08:00:00,5.89651,5.90116,5.89602,5.90036,65000000.0
2008-11-18 08:05:00,5.90008,5.90887,5.89933,5.90887,73000000.0
2008-11-18 08:10:00,5.9084,5.91275,5.90545,5.91109,58000000.0
2008-11-18 08:15:00,5.91157,5.91451,5.90932,5.91208,59000000.0
2008-11-18 08:20:00,5.91245,5.91693,5.9093,5.91054,64000000.0
2008-11-18 08:25:00,5.91016,5.91125,5.90145,5.90266,56000000.0
2008-11-18 08:30:00,5.90408,5.9099,5.90126,5.90855,62000000.0
2008-11-18 08:35:00,5.91014,5.91055,5.90456,5.90555,56000000.0
2008-11-18 08:40:00,5.90578,5.90959,5.90521,5.9071,58000000.0
2008-11-18 08:45:00,5.90667,5.90964,5.90618,5.90773,76000000.0
2008-11-18 08:50:00,5.90829,5.90865,5.90176,5.90267,81000000.0
2008-11-18 08:55:00,5.90392,5.90411,5.89551,5.89623,70000000.0
2008-11-18 09:00:00,5.8979,5.90627,5.89722,5.89944,62000000.0
2008-11-18 09:05:00,5.90067,5.90213,5.89844,5.89936,66000000.0
2008-11-18 09:10:00,5.89676,5.90269,5.89676,5.89875,67000000.0
2008-11-18 09:15:00,5.89926,5.90536,5.89772,5.8998,72000000.0
2008-11-18 09:20:00,5.90001,5.90001,5.89164,5.89423,74000000.0
2008-11-18 09:25:00,5.89336,5.89687,5.89245,5.89394,68000000.0
2008-11-18 09:30:00,5.89485,5.89555,5.89132,5.89132,69000000.0
2008-11-18 09:35:00,5.89198,5.89605,5.8912,5.89605,85000000.0
2008-11-18 09:40:00,5.89561,5.89641,5.88924,5.89057,74000000.0
2008-11-18 09:45:00,5.88895,5.89282,5.88808,5.89139,76000000.0
2008-11-18 09:50:00,5.89257,5.89435,5.88669,5.88692,74000000.0
2008-11-18 09:55:00,5.88642,5.88761,5.87965,5.88188,68000000.0
2008-11-18 10:00:00,5.88235,5.88554,5.87626,5.87869,75000000.0
2008-11-18 10:05:00,5.87738,5.88397,5.87738,5.8818,50000000.0
2008-11-18 10:10:00,5.88215,5.89691,5.88072,5.8951,70000000.0
2008-11-18 10:15:00,5.89434,5.9054,5.89434,5.9037,74000000.0
2008-11-18 10:20:00,5.90383,5.90405,5.89412,5.89599,60000000.0
2008-11-18 10:25:00,5.89682,5.89885,5.89409,5.89699,60000000.0
2008-11-18 10:30:00,5.89721,5.89895,5.89594,5.89895,57000000.0
2008-11-18 10:35:00,5.89681,5.90181,5.89624,5.90176,72000000.0
2008-11-18 10:40:00,5.90368,5.90746,5.90118,5.90579,62000000.0
2008-11-18 10:45:00,5.90298,5.90769,5.89613,5.9008,55000000.0
2008-11-18 10:50:00,5.9003,5.90727,5.89741,5.90682,72000000.0
2008-11-18 10:55:00,5.90681,5.9163,5.90572,5.90679,49000000.0
2008-11-18 11:00:00,5.90728,5.91432,5.90502,5.90869,61000000.0
2008-11-18 11:05:00,5.91109,5.91435,5.90915,5.9129,71000000.0
2008-11-18 11:10:00,5.91248,5.91753,5.90855,5.90986,67000000.0
2008-11-18 11:15:00,5.90871,5.91089,5.90299,5.9038,63000000.0
2008-11-18 11:20:00,5.90624,5.91085,5.90448,5.90917,76000000.0
2008-11-18 11:25:00,5.90632,5.90952,5.90577,5.90785,64000000.0
2008-11-18 11:30:00,5.90585,5.90663,5.89416,5.90152,74000000.0
2008-11-18 11:35:00,5.90189,5.90197,5.89821,5.90179,60000000.0
2008-11-18 11:40:00,5.90214,5.90981,5.90214,5.9089,64000000.0
2008-11-18 11:45:00,5.90847,5.91166,5.90745,5.91063,62000000.0
2008-11-18 11:50:00,5.91291,5.91389,5.90766,5.90924,68000000.0
2008-11-18 11:55:00,5.90767,5.91103,5.90242,5.90512,52000000.0
2008-11-18 12:00:00,5.90476,5.9072,5.90027,5.90046,63000000.0
2008-11-18 12:05:00,5.89939,5.90416,5.89723,5.90095,61000000.0
2008-11-18 12:10:00,5.89951,5.90114,5.89499,5.89846,63000000.0
2008-11-18 12:15:00,5.89747,5.89939,5.89357,5.89498,56000000.0
2008-11-18 12:20:00,5.8944,5.8968,5.89215,5.89637,70000000.0
2008-11-18 12:25:00,5.89586,5.89878,5.89498,5.89878,57000000.0
2008-11-18 12:30:00,5.89895,5.89913,5.89563,5.89783,61000000.0
2008-11-18 12:35:00,5.89723,5.902,5.89713,5.89985,64000000.0
2008-11-18 12:40:00,5.90087,5.90394,5.89996,5.90246,70000000.0
2008-11-18 12:45:00,5.90272,5.90544,5.90229,5.90428,65000000.0
2008-11-18 12:50:00,5.90295,5.90457,5.90025,5.90098,66000000.0
2008-11-18 12:55:00,5.90051,5.90299,5.8998,5.90178,62000000.0
2008-11-18 13:00:00,5.90219,5.90267,5.89587,5.89694,81000000.0
2008-11-18 13:05:00,5.8969,5.8976,5.89376,5.89391,77000000.0
2008-11-18 13:10:00,5.89529,5.90166,5.89362,5.89985,79000000.0
2008-11-18 13:15:00,5.89969,5.90255,5.89768,5.89872,63000000.0
2008-11-18 13:20:00,5.89882,5.89882,5.89511,5.89655,78000000.0
2008-11-18 13:25:00,5.89683,5.89821,5.89581,5.89602,62000000.0
2008-11-18 13:30:00,5.89714,5.89892,5.89545,5.89871,55000000.0
2008-11-18 13:35:00,5.89742,5.89936,5.89535,5.89899,65000000.0
2008-11-18 13:40:00,5.8993,5.90128,5.89762,5.89933,55000000.0
2008-11-18 13:45:00,5.89852,5.89996,5.89702,5.89891,64000000.0
2008-11-18 13:50:00,5.89923,5.89936,5.89563,5.89756,58000000.0
2008-11-18 13:55:00,5.8972,5.89773,5.8933,5.89773,59000000.0
2008-11-18 14:00:00,5.8974,5.8974,5.88873,5.89032,72000000.0
2008-11-18 14:05:00,5.88891,5.89079,5.88653,5.88845,60000000.0
2008-11-18 14:10:00,5.88818,5.88971,5.88683,5.88971,56000000.0
2008-11-18 14:15:00,5.8899,5.89359,5.88731,5.89205,76000000.0
2008-11-18 14:20:00,5.89302,5.8935,5.88834,5.88912,52000000.0
2008-11-18 14:25:00,5.88853,5.893,5.88843,5.89221,65000000.0
2008-11-18 14:30:00,5.89291,5.89543,5.8881,5.88867,60000000.0
2008-11-18 14:35:00,5.88935,5.8899,5.88659,5.88838,63000000.0
2008-11-18 14:40:00,5.88822,5.89059,5.88742,5.88842,77000000.0
2008-11-18 14:45:00,5.887,5.89216,5.88692,5.8915,56000000.0
2008-11-18 14:50:00,5.89085,5.89159,5.88817,5.88959,60000000.0
2008-11-18 14:55:00,5.88991,5.89018,5.88732,5.88956,71000000.0
2008-11-18 15:00:00,5.88989,5.89171,5.88262,5.88453,76000000.0
2008-11-18 15:05:00,5.88456,5.88519,5.87903,5.88116,68000000.0
2008-11-18 15:10:00,5.88091,5.88495,5.88018,5.88049,61000000.0
2008-11-18 15:15:00,5.88135,5.88689,5.87908,5.88298,68000000.0
2008-11-18 15:20:00,5.88464,5.88577,5.88103,5.88444,59000000.0
2008-11-18 15:25:00,5.88495,5.88572,5.88217,5.88522,71000000.0
2008-11-18 15:30:00,5.88467,5.89049,5.88421,5.88992,68000000.0
2008-11-18 15:35:00,5.88937,5.89047,5.87222,5.87621,52000000.0
2008-11-18 15:40:00,5.87523,5.87791,5.86586,5.86991,62000000.0
2008-11-18 15:45:00,5.87054,5.87799,5.8688,5.87799,81000000.0
2008-11-18 15:50:00,5.87788,5.88172,5.8749,5.88116,75000000.0
2008-11-18 15:55:00,5.8808,5.88416,5.87697,5.8841,74000000.0
2008-11-18 16:00:00,5.88418,5.8938,5.88256,5.8938,61000000.0
2008-11-18 16:05:00,5.89436,5.89459,5.88625,5.88879,70000000.0
2008-11-18 16:10:00,5.88916,5.89455,5.8877,5.89404,64000000.0
2008-11-18 16:15:00,5.89183,5.89383,5.88513,5.88513,66000000.0
2008-11-18 16:20:00,5.88504,5.88966,5.88275,5.8885,65000000.0
2008-11-18 16:25:00,5.88855,5.89202,5.88641,5.89116,51000000.0
2008-11-18 16:30:00,5.89019,5.89182,5.88547,5.88876,53000000.0
2008-11-18 16:35:00,5.88784,5.8887,5.87956,5.8825,78000000.0
2008-11-18 16:40:00,5.88217,5.8838,5.87783,5.88333,86000000.0
2008-11-18 16:45:00,5.88358,5.88698,5.87589,5.87704,59000000.0
2008-11-18 16:50:00,5.87644,5.88003,5.87484,5.88003,66000000.0
2008-11-18 16:55:00,5.88046,5.88237,5.87855,5.8799,52000000.0
2008-11-18 17:00:00,5.87888,5.88679,5.87791,5.88432,62000000.0
2008-11-18 17:05:00,5.88578,5.88781,5.88229,5.88596,73000000.0
2008-11-18 17:10:00,5.88503,5.88749,5.88304,5.88684,57000000.0
2008-11-18 17:15:00,5.88652,5.8869,5.87662,5.87768,71000000.0
2008-11-18 17:20:00,5.87681,5.88604,5.87595,5.88604,55000000.0
2008-11-18 17:25:00,5.88691,5.88784,5.87666,5.87804,62000000.0
2008-11-18 17:30:00,5.8783,5.88657,5.87761,5.88526,63000000.0
2008-11-18 17:35:00,5.88578,5.89663,5.88439,5.8904,64000000.0
2008-11-18 17:40:00,5.89136,5.8922,5.88753,5.88956,76000000.0
2008-11-18 17:45:00,5.88888,5.8916,5.88657,5.88657,60000000.0
2008-11-18 17:50:00,5.88724,5.89151,5.88254,5.88459,86000000.0
2008-11-18 17:55:00,5.88488,5.88926,5.88278,5.88411,66000000.0
2008-11-18 18:00:00,5.88459,5.89144,5.88355,5.89084,72000000.0
2008-11-18 18:05:00,5.88935,5.89144,5.88587,5.88768,73000000.0
2008-11-18 18:10:00,5.88821,5.88852,5.88416,5.88621,58000000.0
2008-11-18 18:15:00,5.88549,5.886,5.88042,5.88196,61000000.0
2008-11-18 18:20:00,5.88316,5.88703,5.88123,5.88491,63000000.0
2008-11-18 18:25:00,5.88352,5.88542,5.88119,5.88542,67000000.0
2008-11-18 18:30:00,5.88583,5.88633,5.87727,5.88102,65000000.0
2008-11-18 18:35:00,5.88184,5.88444,5.87461,5.88027,76000000.0
2008-11-18 18:40:00,5.88088,5.8817,5.87211,5.87364,67000000.0
2008-11-18 18:45:00,5.8743,5.87533,5.86865,5.87423,66000000.0
2008-11-18 18:50:00,5.87372,5.87373,5.86178,5.86537,63000000.0
2008-11-18 18:55:00,5.86571,5.86784,5.86307,5.86501,71000000.0
2008-11-18 19:00:00,5.86529,5.86656,5.85954,5.8642,70000000.0
2008-11-18 19:05:00,5.86407,5.8719,5.86389,5.86978,76000000.0
2008-11-18 19:10:00,5.87063,5.87108,5.864,5.86757,68000000.0
2008-11-18 19:15:00,5.86749,5.86926,5.86364,5.8692,61000000.0
2008-11-18 19:20:00,5.86881,5.8723,5.8676,5.8723,72000000.0
2008-11-18 19:25:00,5.8743,5.87715,5.87218,5.87514,62000000.0
2008-11-18 19:30:00,5.87576,5.87955,5.87475,5.87916,66000000.0
2008-11-18 19:35:00,5.88009,5.88317,5.87797,5.87894,63000000.0
2008-11-18 19:40:00,5.87909,5.87945,5.87529,5.87708,70000000.0
2008-11-18 19:45:00,5.8769,5.88196,5.87541,5.87846,70000000.0
2008-11-18 19:50:00,5.87935,5.88021,5.87544,5.87591,71000000.0
2008-11-18 19:55:00,5.87614,5.87614,5.87144,5.87144,68000000.0
2008-11-18 20:00:00,5.87163,5.87695,5.87163,5.8762,67000000.0
2008-11-18 20:05:00,5.87931,5.89179,5.87629,5.88698,65000000.0
2008-11-18 20:10:00,5.88672,5.8942,5.88403,5.89292,66000000.0
2008-11-18 20:15:00,5.89564,5.90541,5.89489,5.89626,64000000.0
2008-11-18 20:20:00,5.89591,5.89865,5.89339,5.89865,65000000.0
2008-11-18 20:25:00,5.89799,5.90509,5.8965,5.90458,63000000.0
2008-11-18 20:30:00,5.90402,5.91205,5.90182,5.90201,59000000.0
2008-11-18 20:35:00,5.90318,5.91406,5.90287,5.90699,70000000.0
2008-11-18 20:40:00,5.90752,5.90757,5.89994,5.90738,89000000.0
2008-11-18 20:45:00,5.90829,5.91628,5.90584,5.9144,67000000.0
2008-11-18 20:50:00,5.91338,5.91338,5.90168,5.90358,62000000.0
2008-11-18 20:55:00,5.90314,5.90458,5.89785,5.89863,65000000.0
2008-11-18 21:00:00,5.8981,5.90937,5.89741,5.90888,72000000.0
2008-11-18 21:05:00,5.91005,5.91199,5.90702,5.91082,66000000.0
2008-11-18 21:10:00,5.90856,5.91079,5.9042,5.90583,62000000.0
2008-11-18 21:15:00,5.9057,5.90765,5.90326,5.90496,68000000.0
2008-11-18 21:20:00,5.90612,5.90827,5.90198,5.90198,52000000.0
2008-11-18 21:25:00,5.90542,5.90841,5.90398,5.90565,58000000.0
2008-11-18 21:30:00,5.90905,5.91395,5.90805,5.91292,59000000.0
2008-11-18 21:35:00,5.9125,5.91463,5.90662,5.90987,88000000.0
2008-11-18 21:40:00,5.90863,5.911,5.90571,5.9101,65000000.0
2008-11-18 21:45:00,5.91175,5.92132,5.91118,5.91842,62000000.0
2008-11-18 21:50:00,5.91942,5.91966,5.91539,5.9166,62000000.0
2008-11-18 21:55:00,5.9158,5.9174,5.912,5.91462,72000000.0
2008-11-18 22:00:00,5.91559,5.91633,5.91175,5.91633,79000000.0
2008-11-18 22:05:00,5.91579,5.91686,5.90806,5.90806,67000000.0
2008-11-18 22:10:00,5.9058,5.91317,5.90329,5.91242,64000000.0
2008-11-18 22:15:00,5.91314,5.91698,5.91077,5.91255,69000000.0
2008-11-18 22:20:00,5.91337,5.91393,5.90302,5.90706,69000000.0
2008-11-18 22:25:00,5.90767,5.91349,5.90631,5.90852,63000000.0
2008-11-18 22:30:00,5.90973,5.91416,5.90848,5.90904,60000000.0
2008-11-18 22:35:00,5.90989,5.91143,5.90399,5.90422,56000000.0
2008-11-18 22:40:00,5.9049,5.90491,5.89544,5.90443,63000000.0
2008-11-18 22:45:00,5.90409,5.90535,5.89384,5.89446,68000000.0
2008-11-18 22:50:00,5.89624,5.90064,5.89377,5.89603,70000000.0
2008-11-18 22:55:00,5.89597,5.89966,5.89379,5.89893,64000000.0
2008-11-18 23:00:00,5.89815,5.89846,5.89356,5.89498,68000000.0
2008-11-18 23:05:00,5.89407,5.89461,5.89022,5.89101,60000000.0
2008-11-18 23:10:00,5.89138,5.89437,5.89047,5.89269,66000000.0
2008-11-18 23:15:00,5.89233,5.89517,5.89186,5.89423,65000000.0
2008-11-18 23:20:00,5.89451,5.89451,5.89028,5.8921,66000000.0
2008-11-18 23:25:00,5.89207,5.89269,5.88833,5.89028,64000000.0
2008-11-18 23:30:00,5.89295,5.89756,5.8909,5.8964,72000000.0
2008-11-18 23:35:00,5.89688,5.89706,5.89467,5.895,62000000.0
2008-11-18 23:40:00,5.8962,5.89651,5.89325,5.89456,80000000.0
2008-11-18 23:45:00,5.89388,5.89744,5.89345,5.89737,76000000.0
2008-11-18 23:50:00,5.89743,5.89927,5.89589,5.89732,67000000.0
2008-11-18 23:55:00,5.89663,5.89808,5.89607,5.8967,76000000.0
2008-11-19 00:00:00,5.89736,5.89802,5.89522,5.89625,70000000.0
2008-11-19 00:05:00,5.89707,5.89872,5.89327,5.8973,62000000.0
2008-11-19 00:10:00,5.89618,5.89714,5.89159,5.8942,63000000.0
2008-11-19 00:15:00,5.89284,5.89364,5.88814,5.88846,65000000.0
2008-11-19 00:20:00,5.88895,5.89359,5.888,5.89208,60000000.0
2008-11-19 00:25:00,5.89415,5.89601,5.89285,5.89557,66000000.0
2008-11-19 00:30:00,5.89537,5.89553,5.89326,5.89443,64000000.0
2008-11-19 00:35:00,5.89387,5.89405,5.89151,5.89275,80000000.0
2008-11-19 00:40:00,5.8934,5.8934,5.89114,5.89131,61000000.0
2008-11-19 00:45:00,5.89273,5.89302,5.89035,5.89132,63000000.0
2008-11-19 00:50:00,5.88977,5.89121,5.88482,5.88701,60000000.0
2008-11-19 00:55:00,5.88852,5.88974,5.8869,5.88812,66000000.0
2008-11-19 01:00:00,5.88838,5.89005,5.88684,5.8875,63000000.0
2008-11-19 01:05:00,5.88845,5.89406,5.88744,5.89287,70000000.0
2008-11-19 01:10:00,5.89272,5.89272,5.88889,5.89022,55000000.0
2008-11-19 01:15:00,5.88974,5.89138,5.8881,5.88896,63000000.0
2008-11-19 01:20:00,5.8892,5.88999,5.88756,5.88885,59000000.0
2008-11-19 01:25:00,5.88925,5.89034,5.88611,5.88861,70000000.0
2008-11-19 01:30:00,5.88659,5.88926,5.88659,5.88828,68000000.0
2008-11-19 01:35:00,5.88843,5.89019,5.88794,5.88915,71000000.0
2008-11-19 01:40:00,5.89,5.89284,5.88877,5.89004,72000000.0
2008-11-19 01:45:00,5.8895,5.88994,5.88703,5.88815,68000000.0
2008-11-19 01:50:00,5.88829,5.89159,5.88749,5.88948,67000000.0
2008-11-19 01:55:00,5.88958,5.89096,5.88783,5.88869,61000000.0
2008-11-19 02:00:00,5.88918,5.89133,5.88889,5.89015,69000000.0
2008-11-19 02:05:00,5.89049,5.89126,5.88736,5.88751,73000000.0
2008-11-19 02:10:00,5.88836,5.89098,5.88709,5.88856,74000000.0
2008-11-19 02:15:00,5.89077,5.89129,5.8885,5.89059,70000000.0
2008-11-19 02:20:00,5.88963,5.8926,5.88963,5.89071,74000000.0
2008-11-19 02:25:00,5.89173,5.89319,5.88715,5.88722,59000000.0
2008-11-19 02:30:00,5.88846,5.89171,5.88694,5.89093,64000000.0
2008-11-19 02:35:00,5.89097,5.89553,5.88901,5.89553,71000000.0
2008-11-19 02:40:00,5.89602,5.89613,5.89205,5.89567,69000000.0
2008-11-19 02:45:00,5.89493,5.89716,5.89466,5.89606,69000000.0
2008-11-19 02:50:00,5.89657,5.89668,5.89226,5.89457,66000000.0
2008-11-19 02:55:00,5.89375,5.89635,5.89234,5.89508,65000000.0
2008-11-19 03:00:00,5.89424,5.89663,5.89391,5.89531,67000000.0
2008-11-19 03:05:00,5.89497,5.89985,5.894,5.89805,68000000.0
2008-11-19 03:10:00,5.89974,5.90017,5.89756,5.89893,80000000.0
2008-11-19 03:15:00,5.89754,5.89941,5.89541,5.89582,50000000.0
2008-11-19 03:20:00,5.89667,5.89848,5.89595,5.89711,62000000.0
2008-11-19 03:25:00,5.89726,5.89861,5.89601,5.89861,71000000.0
2008-11-19 03:30:00,5.8985,5.8985,5.89577,5.8959,68000000.0
2008-11-19 03:35:00,5.89768,5.89822,5.89556,5.89806,60000000.0
2008-11-19 03:40:00,5.89827,5.89828,5.89569,5.89611,82000000.0
2008-11-19 03:45:00,5.89524,5.89679,5.89383,5.8953,53000000.0
2008-11-19 03:50:00,5.89564,5.89755,5.89522,5.89557,74000000.0
2008-11-19 03:55:00,5.89544,5.89688,5.8942,5.89532,63000000.0
2008-11-19 04:00:00,5.897,5.897,5.89397,5.89692,70000000.0
2008-11-19 04:05:00,5.89702,5.89875,5.89459,5.89484,66000000.0
2008-11-19 04:10:00,5.89497,5.89658,5.89381,5.89477,77000000.0
2008-11-19 04:15:00,5.89578,5.89657,5.89433,5.89632,57000000.0
2008-11-19 04:20:00,5.89571,5.89911,5.89547,5.89809,62000000.0
2008-11-19 04:25:00,5.89919,5.90007,5.89675,5.89887,53000000.0
2008-11-19 04:30:00,5.89873,5.89873,5.89458,5.89812,66000000.0
2008-11-19 04:35:00,5.89766,5.89863,5.89639,5.89688,64000000.0
2008-11-19 04:40:00,5.89142,5.89794,5.89142,5.89646,54000000.0
2008-11-19 04:45:00,5.89567,5.89811,5.89204,5.89579,63000000.0
2008-11-19 04:50:00,5.89664,5.89812,5.8931,5.89666,71000000.0
2008-11-19 04:55:00,5.89652,5.89913,5.89577,5.89738,65000000.0
2008-11-19 05:00:00,5.8985,5.89896,5.89582,5.89761,62000000.0
2008-11-19 05:05:00,5.89978,5.90127,5.89795,5.90038,72000000.0
2008-11-19 05:10:00,5.90135,5.90155,5.89817,5.89994,59000000.0
2008-11-19 05:15:00,5.90008,5.90111,5.89837,5.89986,67000000.0
2008-11-19 05:20:00,5.89894,5.90175,5.89866,5.89923,79000000.0
2008-11-19 05:25:00,5.90038,5.90175,5.89792,5.89948,66000000.0
2008-11-19 05:30:00,5.89939,5.90278,5.89906,5.90278,76000000.0
2008-11-19 05:35:00,5.90234,5.90281,5.89837,5.89913,78000000.0
2008-11-19 05:40:00,5.90048,5.90107,5.89809,5.89925,61000000.0
2008-11-19 05:45:00,5.89902,5.90016,5.89795,5.89905,77000000.0
2008-11-19 05:50:00,5.89972,5.90031,5.8965,5.89827,62000000.0
2008-11-19 05:55:00,5.89841,5.89867,5.89408,5.89482,70000000.0
2008-11-19 06:00:00,5.8959,5.89795,5.89442,5.89671,77000000.0
2008-11-19 06:05:00,5.89714,5.89742,5.89123,5.89291,81000000.0
2008-11-19 06:10:00,5.89268,5.89524,5.8898,5.89453,73000000.0
2008-11-19 06:15:00,5.8944,5.89688,5.89397,5.89423,69000000.0
2008-11-19 06:20:00,5.8954,5.89645,5.89434,5.89496,68000000.0
2008-11-19 06:25:00,5.89668,5.89978,5.89613,5.89824,71000000.0
2008-11-19 06:30:00,5.89843,5.89923,5.89626,5.89698,58000000.0
2008-11-19 06:35:00,5.89895,5.89939,5.896,5.89713,72000000.0
2008-11-19 06:40:00,5.89715,5.89795,5.89595,5.89653,71000000.0
2008-11-19 06:45:00,5.89606,5.89721,5.89429,5.89626,69000000.0
2008-11-19 06:50:00,5.89679,5.89837,5.89499,5.89744,56000000.0
2008-11-19 06:55:00,5.89701,5.8987,5.89568,5.89717,64000000.0
2008-11-19 07:00:00,5.89597,5.89789,5.89468,5.89564,58000000.0
2008-11-19 07:05:00,5.89556,5.89623,5.89402,5.89529,59000000.0
2008-11-19 07:10:00,5.89481,5.89707,5.89403,5.8969,82000000.0
2008-11-19 07:15:00,5.89747,5.89915,5.89526,5.8967,80000000.0
2008-11-19 07:20:00,5.89772,5.90017,5.89568,5.89787,76000000.0
2008-11-19 07:25:00,5.89724,5.90066,5.89696,5.89991,78000000.0
2008-11-19 07:30:00,5.89986,5.90061,5.89529,5.89646,61000000.0
2008-11-19 07:35:00,5.89786,5.89801,5.89482,5.89555,63000000.0
2008-11-19 07:40:00,5.89557,5.89648,5.89305,5.89353,55000000.0
2008-11-19 07:45:00,5.8937,5.89442,5.89203,5.89393,59000000.0
2008-11-19 07:50:00,5.89508,5.89635,5.89271,5.8936,67000000.0
2008-11-19 07:55:00,5.89375,5.89464,5.89206,5.89229,62000000.0
2008-11-19 08:00:00,5.89665,5.89665,5.88928,5.89058,65000000.0
2008-11-19 08:05:00,5.89,5.89461,5.88897,5.89437,73000000.0
2008-11-19 08:10:00,5.89352,5.89615,5.89211,5.89561,58000000.0
2008-11-19 08:15:00,5.89563,5.89591,5.8923,5.89379,59000000.0
2008-11-19 08:20:00,5.89498,5.89549,5.89231,5.89246,64000000.0
2008-11-19 08:25:00,5.8932,5.89353,5.89132,5.89339,56000000.0
2008-11-19 08:30:00,5.89286,5.89517,5.89263,5.8936,62000000.0
2008-11-19 08:35:00,5.89506,5.89506,5.89202,5.89251,56000000.0
2008-11-19 08:40:00,5.89353,5.89521,5.89224,5.89278,58000000.0
2008-11-19 08:45:00,5.89205,5.89337,5.88735,5.89271,76000000.0
2008-11-19 08:50:00,5.89311,5.89311,5.88728,5.88917,81000000.0
2008-11-19 08:55:00,5.88871,5.88983,5.88596,5.88814,70000000.0
2008-11-19 09:00:00,5.8889,5.89355,5.88737,5.89309,62000000.0
2008-11-19 09:05:00,5.89319,5.89545,5.89105,5.89156,66000000.0
2008-11-19 09:10:00,5.89171,5.89352,5.8903,5.89234,67000000.0
2008-11-19 09:15:00,5.89274,5.89274,5.88656,5.89209,72000000.0
2008-11-19 09:20:00,5.89184,5.89381,5.88798,5.89182,74000000.0
2008-11-19 09:25:00,5.89287,5.89305,5.88884,5.88932,68000000.0
2008-11-19 09:30:00,5.88874,5.8907,5.8872,5.88935,69000000.0
2008-11-19 09:35:00,5.88869,5.89313,5.88693,5.89302,85000000.0
2008-11-19 09:40:00,5.89261,5.89261,5.88271,5.88271,74000000.0
2008-11-19 09:45:00,5.8841,5.8884,5.88256,5.88477,76000000.0
2008-11-19 09:50:00,5.88587,5.88859,5.88432,5.88646,74000000.0
2008-11-19 09:55:00,5.88655,5.88792,5.88481,5.88535,68000000.0
2008-11-19 10:00:00,5.88601,5.88841,5.88313,5.88841,75000000.0
2008-11-19 10:05:00,5.88847,5.89077,5.88797,5.88975,50000000.0
2008-11-19 10:10:00,5.88996,5.89079,5.88776,5.88906,70000000.0
2008-11-19 10:15:00,5.88899,5.89223,5.8882,5.88989,74000000.0
2008-11-19 10:20:00,5.89029,5.89029,5.88383,5.88425,60000000.0
2008-11-19 10:25:00,5.8849,5.88784,5.88318,5.8859,60000000.0
2008-11-19 10:30:00,5.88837,5.891,5.88613,5.88716,57000000.0
2008-11-19 10:35:00,5.88702,5.89079,5.88453,5.89078,72000000.0
2008-11-19 10:40:00,5.88999,5.89626,5.88942,5.89327,62000000.0
2008-11-19 10:45:00,5.89351,5.89816,5.89253,5.89751,55000000.0
2008-11-19 10:50:00,5.89698,5.90132,5.89657,5.89838,72000000.0
2008-11-19 10:55:00,5.89703,5.90212,5.89579,5.90048,49000000.0
2008-11-19 11:00:00,5.90313,5.90507,5.90034,5.90233,61000000.0
2008-11-19 11:05:00,5.90361,5.9046,5.90054,5.90419,71000000.0
2008-11-19 11:10:00,5.90438,5.90491,5.89961,5.90139,67000000.0
2008-11-19 11:15:00,5.90175,5.90773,5.90155,5.90673,63000000.0
2008-11-19 11:20:00,5.90628,5.90688,5.90214,5.90326,76000000.0
2008-11-19 11:25:00,5.90307,5.90474,5.90222,5.9038,64000000.0
2008-11-19 11:30:00,5.90397,5.90869,5.90359,5.90609,74000000.0
2008-11-19 11:35:00,5.9051,5.9062,5.90115,5.90534,60000000.0
2008-11-19 11:40:00,5.90532,5.90734,5.90284,5.90569,64000000.0
2008-11-19 11:45:00,5.90631,5.90631,5.90258,5.90292,62000000.0
2008-11-19 11:50:00,5.90245,5.90439,5.90009,5.90439,68000000.0
2008-11-19 11:55:00,5.90404,5.905,5.90179,5.90262,52000000.0
2008-11-19 12:00:00,5.90261,5.90412,5.89935,5.89935,63000000.0
2008-11-19 12:05:00,5.90052,5.90311,5.89884,5.90176,61000000.0
2008-11-19 12:10:00,5.90204,5.90261,5.89864,5.89864,63000000.0
2008-11-19 12:15:00,5.90094,5.90094,5.89584,5.89629,56000000.0
2008-11-19 12:20:00,5.89588,5.89833,5.89413,5.89833,70000000.0
2008-11-19 12:25:00,5.89841,5.89841,5.8942,5.89508,57000000.0
2008-11-19 12:30:00,5.8953,5.89823,5.89423,5.89593,61000000.0
2008-11-19 12:35:00,5.89606,5.89862,5.89584,5.89694,64000000.0
2008-11-19 12:40:00,5.89835,5.89883,5.89006,5.89159,70000000.0
2008-11-19 12:45:00,5.89149,5.89512,5.89095,5.89135,65000000.0
2008-11-19 12:50:00,5.89269,5.89506,5.89014,5.89151,66000000.0
2008-11-19 12:55:00,5.89337,5.89447,5.89166,5.89447,62000000.0
2008-11-19 13:00:00,5.89532,5.89727,5.89312,5.8965,81000000.0
2008-11-19 13:05:00,5.89691,5.89964,5.89388,5.89488,77000000.0
2008-11-19 13:10:00,5.89297,5.89476,5.89153,5.89352,79000000.0
2008-11-19 13:15:00,5.89234,5.8957,5.89203,5.89473,63000000.0
2008-11-19 13:20:00,5.89452,5.89539,5.89278,5.89458,78000000.0
2008-11-19 13:25:00,5.89462,5.89822,5.89462,5.89546,62000000.0
2008-11-19 13:30:00,5.8968,5.89715,5.89427,5.89573,55000000.0
2008-11-19 13:35:00,5.89452,5.89613,5.89403,5.89586,65000000.0
2008-11-19 13:40:00,5.89609,5.89773,5.89505,5.89569,55000000.0
2008-11-19 13:45:00,5.8965,5.90112,5.89342,5.89342,64000000.0
2008-11-19 13:50:00,5.8942,5.89535,5.89205,5.89373,58000000.0
2008-11-19 13:55:00,5.89365,5.89477,5.89181,5.89408,59000000.0
2008-11-19 14:00:00,5.89345,5.89392,5.88794,5.88888,72000000.0
2008-11-19 14:05:00,5.88816,5.88926,5.88411,5.88676,60000000.0
2008-11-19 14:10:00,5.88495,5.88693,5.88441,5.886,56000000.0
2008-11-19 14:15:00,5.88625,5.88625,5.88137,5.88287,76000000.0
2008-11-19 14:20:00,5.88271,5.88355,5.87978,5.88233,52000000.0
2008-11-19 14:25:00,5.88206,5.88556,5.87995,5.88384,65000000.0
2008-11-19 14:30:00,5.88374,5.88691,5.88328,5.88564,60000000.0
2008-11-19 14:35:00,5.88518,5.88567,5.88327,5.88462,63000000.0
2008-11-19 14:40:00,5.88416,5.88476,5.88171,5.88386,77000000.0
2008-11-19 14:45:00,5.88437,5.88485,5.88136,5.88438,56000000.0
2008-11-19 14:50:00,5.88532,5.88598,5.88221,5.88375,60000000.0
2008-11-19 14:55:00,5.88529,5.88787,5.88348,5.88786,71000000.0
2008-11-19 15:00:00,5.88711,5.89133,5.88659,5.89075,76000000.0
2008-11-19 15:05:00,5.89009,5.89118,5.88817,5.89016,68000000.0
2008-11-19 15:10:00,5.89108,5.89305,5.88856,5.89176,61000000.0
2008-11-19 15:15:00,5.89157,5.89402,5.88867,5.89167,68000000.0
2008-11-19 15:20:00,5.89147,5.89305,5.88813,5.88917,59000000.0
2008-11-19 15:25:00,5.8898,5.89118,5.88778,5.88903,71000000.0
2008-11-19 15:30:00,5.88867,5.88981,5.88101,5.88537,68000000.0
2008-11-19 15:35:00,5.88627,5.88877,5.88315,5.88615,52000000.0
2008-11-19 15:40:00,5.88787,5.89162,5.88676,5.88742,62000000.0
2008-11-19 15:45:00,5.88767,5.89426,5.88661,5.8939,81000000.0
2008-11-19 15:50:00,5.89256,5.89734,5.89256,5.89356,75000000.0
2008-11-19 15:55:00,5.89459,5.89617,5.89068,5.89276,74000000.0
2008-11-19 16:00:00,5.89224,5.8923,5.88536,5.8865,61000000.0
2008-11-19 16:05:00,5.88395,5.88572,5.87208,5.87251,70000000.0
2008-11-19 16:10:00,5.86801,5.87006,5.84534,5.84864,64000000.0
2008-11-19 16:15:00,5.84752,5.84801,5.83013,5.8323,66000000.0
2008-11-19 16:20:00,5.83349,5.84367,5.83175,5.84211,65000000.0
2008-11-19 16:25:00,5.84131,5.84249,5.8367,5.84143,51000000.0
2008-11-19 16:30:00,5.8402,5.8402,5.83341,5.83406,53000000.0
2008-11-19 16:35:00,5.83156,5.83156,5.81791,5.82238,78000000.0
2008-11-19 16:40:00,5.82238,5.82782,5.81546,5.82782,86000000.0
2008-11-19 16:45:00,5.82779,5.8356,5.82466,5.83313,59000000.0
2008-11-19 16:50:00,5.83231,5.835,5.83002,5.83368,66000000.0
2008-11-19 16:55:00,5.83199,5.83238,5.82687,5.82687,52000000.0
2008-11-19 17:00:00,5.82684,5.82707,5.82197,5.82389,62000000.0
2008-11-19 17:05:00,5.82257,5.82857,5.81956,5.82265,73000000.0
2008-11-19 17:10:00,5.82379,5.82412,5.81264,5.81393,57000000.0
2008-11-19 17:15:00,5.81272,5.83841,5.8097,5.83841,71000000.0
2008-11-19 17:20:00,5.84022,5.8456,5.83634,5.83956,55000000.0
2008-11-19 17:25:00,5.83928,5.84486,5.83607,5.83925,62000000.0
2008-11-19 17:30:00,5.83923,5.85366,5.83683,5.85193,63000000.0
2008-11-19 17:35:00,5.85216,5.87387,5.85076,5.86392,64000000.0
2008-11-19 17:40:00,5.86411,5.86835,5.86285,5.86352,76000000.0
2008-11-19 17:45:00,5.86525,5.87275,5.86342,5.86988,60000000.0
2008-11-19 17:50:00,5.87101,5.87154,5.86543,5.869,86000000.0
2008-11-19 17:55:00,5.86776,5.88407,5.86776,5.88338,66000000.0
2008-11-19 18:00:00,5.88297,5.88542,5.87681,5.88059,72000000.0
2008-11-19 18:05:00,5.88069,5.88072,5.87237,5.87406,73000000.0
2008-11-19 18:10:00,5.87189,5.87746,5.86834,5.87736,58000000.0
2008-11-19 18:15:00,5.87781,5.88385,5.87725,5.88014,61000000.0
2008-11-19 18:20:00,5.8804,5.90703,5.87921,5.90703,63000000.0
2008-11-19 18:25:00,5.90807,5.92342,5.90791,5.92127,67000000.0
2008-11-19 18:30:00,5.92152,5.92285,5.91071,5.91199,65000000.0
2008-11-19 18:35:00,5.9088,5.91321,5.90372,5.90546,76000000.0
2008-11-19 18:40:00,5.9061,5.91228,5.90343,5.90851,67000000.0
2008-11-19 18:45:00,5.90732,5.91251,5.90521,5.90972,66000000.0
2008-11-19 18:50:00,5.90972,5.91044,5.89992,5.90586,63000000.0
2008-11-19 18:55:00,5.90545,5.91562,5.90181,5.91184,71000000.0
2008-11-19 19:00:00,5.91005,5.91226,5.90451,5.90872,70000000.0
2008-11-19 19:05:00,5.9089,5.9089,5.90263,5.90703,76000000.0
2008-11-19 19:10:00,5.90771,5.91239,5.90582,5.9063,68000000.0
2008-11-19 19:15:00,5.90701,5.91867,5.90567,5.91867,61000000.0
2008-11-19 19:20:00,5.9185,5.91949,5.91226,5.91728,72000000.0
2008-11-19 19:25:00,5.91833,5.93,5.91505,5.92705,62000000.0
2008-11-19 19:30:00,5.92562,5.92811,5.92066,5.92103,66000000.0
2008-11-19 19:35:00,5.92199,5.92332,5.91507,5.91658,63000000.0
2008-11-19 19:40:00,5.91629,5.91871,5.91327,5.91848,70000000.0
2008-11-19 19:45:00,5.91947,5.92461,5.91684,5.92121,70000000.0
2008-11-19 19:50:00,5.92219,5.92386,5.91754,5.91964,71000000.0
2008-11-19 19:55:00,5.91991,5.92025,5.91083,5.9133,68000000.0
2008-11-19 20:00:00,5.91282,5.91282,5.90391,5.90638,67000000.0
2008-11-19 20:05:00,5.90659,5.91186,5.90448,5.91026,65000000.0
2008-11-19 20:10:00,5.91141,5.91585,5.91015,5.91015,66000000.0
2008-11-19 20:15:00,5.91178,5.91958,5.91048,5.91643,64000000.0
2008-11-19 20:20:00,5.91673,5.91946,5.91514,5.91749,65000000.0
2008-11-19 20:25:00,5.91759,5.92519,5.91755,5.92318,63000000.0
2008-11-19 20:30:00,5.92194,5.92899,5.92107,5.92803,59000000.0
2008-11-19 20:35:00,5.9284,5.92865,5.92116,5.92235,70000000.0
2008-11-19 20:40:00,5.92305,5.9241,5.91386,5.91757,89000000.0
2008-11-19 20:45:00,5.91789,5.91841,5.91163,5.91586,67000000.0
2008-11-19 20:50:00,5.91767,5.91921,5.91284,5.91409,62000000.0
2008-11-19 20:55:00,5.91209,5.91296,5.90757,5.91112,65000000.0
2008-11-19 21:00:00,5.91149,5.91689,5.90984,5.91637,72000000.0
2008-11-19 21:05:00,5.91509,5.92501,5.91506,5.91534,66000000.0
2008-11-19 21:10:00,5.91444,5.91566,5.90602,5.90898,62000000.0
2008-11-19 21:15:00,5.90804,5.91959,5.90804,5.91916,68000000.0
2008-11-19 21:20:00,5.91925,5.92352,5.91879,5.92339,52000000.0
2008-11-19 21:25:00,5.92268,5.92282,5.91354,5.91868,58000000.0
2008-11-19 21:30:00,5.92088,5.92345,5.91778,5.92345,59000000.0
2008-11-19 21:35:00,5.92441,5.93312,5.92283,5.92544,88000000.0
2008-11-19 21:40:00,5.92608,5.92651,5.91516,5.91709,65000000.0
2008-11-19 21:45:00,5.91822,5.92043,5.90843,5.91207,62000000.0
2008-11-19 21:50:00,5.91241,5.91436,5.90282,5.90902,62000000.0
2008-11-19 21:55:00,5.91097,5.91469,5.90526,5.90604,72000000.0
2008-11-19 22:00:00,5.90644,5.91476,5.90604,5.90928,79000000.0
2008-11-19 22:05:00,5.9102,5.91599,5.90885,5.91172,67000000.0
2008-11-19 22:10:00,5.91243,5.91619,5.91194,5.91457,64000000.0
2008-11-19 22:15:00,5.91632,5.92438,5.91552,5.92422,69000000.0
2008-11-19 22:20:00,5.92604,5.93676,5.92411,5.93479,69000000.0
2008-11-19 22:25:00,5.93542,5.93913,5.93163,5.93471,63000000.0
2008-11-19 22:30:00,5.93494,5.93614,5.93061,5.93061,60000000.0
2008-11-19 22:35:00,5.9317,5.93827,5.929,5.93803,56000000.0
2008-11-19 22:40:00,5.93628,5.94415,5.9339,5.94348,63000000.0
2008-11-19 22:45:00,5.94218,5.94591,5.93687,5.9378,68000000.0
2008-11-19 22:50:00,5.93705,5.94182,5.9364,5.93834,70000000.0
2008-11-19 22:55:00,5.93894,5.9456,5.93872,5.94202,64000000.0
2008-11-19 23:00:00,5.94318,5.94648,5.94035,5.94555,68000000.0
2008-11-19 23:05:00,5.94636,5.9471,5.94434,5.94443,60000000.0
2008-11-19 23:10:00,5.94496,5.94683,5.94447,5.94527,66000000.0
2008-11-19 23:15:00,5.94467,5.94684,5.94364,5.94502,65000000.0
2008-11-19 23:20:00,5.94536,5.94576,5.94276,5.94331,66000000.0
2008-11-19 23:25:00,5.94336,5.94719,5.94251,5.94646,64000000.0
2008-11-19 23:30:00,5.94623,5.94939,5.94587,5.9482,72000000.0
2008-11-19 23:35:00,5.94832,5.94984,5.94782,5.94835,62000000.0
2008-11-19 23:40:00,5.94839,5.95577,5.94783,5.95516,80000000.0
2008-11-19 23:45:00,5.95466,5.95616,5.95323,5.95446,76000000.0
2008-11-19 23:50:00,5.95421,5.96354,5.95352,5.95825,67000000.0
2008-11-19 23:55:00,5.95825,5.96129,5.95655,5.96109,76000000.0
2008-11-20 00:00:00,5.9616,5.96756,5.96069,5.96595,70000000.0
2008-11-20 00:05:00,5.96587,5.96852,5.96104,5.96252,62000000.0
2008-11-20 00:10:00,5.96092,5.96323,5.96015,5.96123,63000000.0
2008-11-20 00:15:00,5.96041,5.96225,5.95804,5.96025,65000000.0
2008-11-20 00:20:00,5.9591,5.95956,5.95477,5.9568,60000000.0
2008-11-20 00:25:00,5.95654,5.95661,5.95106,5.95106,66000000.0
2008-11-20 00:30:00,5.95209,5.95421,5.95197,5.95406,64000000.0
2008-11-20 00:35:00,5.95491,5.95638,5.95296,5.95409,80000000.0
2008-11-20 00:40:00,5.95439,5.96302,5.95315,5.96302,61000000.0
2008-11-20 00:45:00,5.9633,5.9633,5.95516,5.9559,63000000.0
2008-11-20 00:50:00,5.95696,5.95696,5.95327,5.9537,60000000.0
2008-11-20 00:55:00,5.95442,5.95642,5.95305,5.95501,66000000.0
2008-11-20 01:00:00,5.95555,5.96032,5.95456,5.95942,63000000.0
2008-11-20 01:05:00,5.96043,5.96051,5.9566,5.95686,70000000.0
2008-11-20 01:10:00,5.95771,5.95932,5.95629,5.95861,55000000.0
2008-11-20 01:15:00,5.95862,5.95908,5.95645,5.95849,63000000.0
2008-11-20 01:20:00,5.95786,5.95981,5.95485,5.95647,59000000.0
2008-11-20 01:25:00,5.9568,5.96061,5.95636,5.9604,70000000.0
2008-11-20 01:30:00,5.96141,5.96574,5.95959,5.96517,68000000.0
2008-11-20 01:35:00,5.96462,5.96514,5.95917,5.95931,71000000.0
2008-11-20 01:40:00,5.9591,5.96169,5.95562,5.96132,72000000.0
2008-11-20 01:45:00,5.96072,5.96167,5.95822,5.95948,68000000.0
2008-11-20 01:50:00,5.95978,5.96041,5.95444,5.95748,67000000.0
2008-11-20 01:55:00,5.95801,5.95883,5.9538,5.95383,61000000.0
2008-11-20 02:00:00,5.95355,5.95531,5.95211,5.95314,69000000.0
2008-11-20 02:05:00,5.9541,5.95594,5.95198,5.95374,73000000.0
2008-11-20 02:10:00,5.95351,5.95518,5.95211,5.95219,74000000.0
2008-11-20 02:15:00,5.953,5.95509,5.9515,5.95384,70000000.0
2008-11-20 02:20:00,5.95354,5.95938,5.95354,5.95787,74000000.0
2008-11-20 02:25:00,5.95708,5.95794,5.9538,5.95523,59000000.0
2008-11-20 02:30:00,5.95553,5.95672,5.95248,5.95444,64000000.0
2008-11-20 02:35:00,5.95365,5.95517,5.94952,5.95125,71000000.0
2008-11-20 02:40:00,5.95138,5.95138,5.94277,5.94408,69000000.0
2008-11-20 02:45:00,5.94453,5.95049,5.94453,5.94748,69000000.0
2008-11-20 02:50:00,5.94716,5.95168,5.94563,5.95087,66000000.0
2008-11-20 02:55:00,5.9504,5.95243,5.9471,5.94903,65000000.0
2008-11-20 03:00:00,5.94907,5.95244,5.94815,5.95146,67000000.0
2008-11-20 03:05:00,5.95078,5.95136,5.9479,5.94968,68000000.0
2008-11-20 03:10:00,5.95025,5.95051,5.94732,5.94998,80000000.0
2008-11-20 03:15:00,5.94992,5.95018,5.9471,5.9471,50000000.0
2008-11-20 03:20:00,5.94864,5.95055,5.94711,5.94887,62000000.0
2008-11-20 03:25:00,5.94708,5.95006,5.94429,5.94512,71000000.0
2008-11-20 03:30:00,5.94591,5.9524,5.94542,5.95019,68000000.0
2008-11-20 03:35:00,5.95098,5.95252,5.9496,5.9511,60000000.0
2008-11-20 03:40:00,5.95176,5.95354,5.95065,5.95243,82000000.0
2008-11-20 03:45:00,5.95306,5.95394,5.94844,5.94936,53000000.0
2008-11-20 03:50:00,5.94918,5.94918,5.94553,5.94764,74000000.0
2008-11-20 03:55:00,5.94747,5.94915,5.94342,5.9444,63000000.0
2008-11-20 04:00:00,5.94604,5.94955,5.94471,5.94758,70000000.0
2008-11-20 04:05:00,5.94909,5.94925,5.94573,5.94659,66000000.0
2008-11-20 04:10:00,5.9472,5.95038,5.94472,5.94857,77000000.0
2008-11-20 04:15:00,5.95055,5.95103,5.94634,5.94689,57000000.0
2008-11-20 04:20:00,5.94798,5.94992,5.94676,5.94886,62000000.0
2008-11-20 04:25:00,5.94806,5.94843,5.94535,5.94711,53000000.0
2008-11-20 04:30:00,5.94821,5.94958,5.94725,5.9478,66000000.0
2008-11-20 04:35:00,5.94925,5.95136,5.94737,5.95084,64000000.0
2008-11-20 04:40:00,5.9506,5.95123,5.94826,5.95032,54000000.0
2008-11-20 04:45:00,5.9506,5.9506,5.94664,5.94816,63000000.0
2008-11-20 04:50:00,5.94789,5.94846,5.94522,5.94565,71000000.0
2008-11-20 04:55:00,5.94594,5.95205,5.94482,5.95025,65000000.0
2008-11-20 05:00:00,5.95022,5.95209,5.94781,5.94936,62000000.0
2008-11-20 05:05:00,5.94995,5.95037,5.94793,5.94924,72000000.0
2008-11-20 05:10:00,5.94943,5.95534,5.94896,5.95488,59000000.0
2008-11-20 05:15:00,5.95388,5.95441,5.95071,5.95226,67000000.0
2008-11-20 05:20:00,5.95224,5.95465,5.95136,5.95326,79000000.0
2008-11-20 05:25:00,5.95325,5.95442,5.95182,5.95349,66000000.0
2008-11-20 05:30:00,5.95367,5.9547,5.95138,5.9532,76000000.0
2008-11-20 05:35:00,5.95284,5.9547,5.95141,5.95293,78000000.0
2008-11-20 05:40:00,5.95371,5.95401,5.95142,5.95337,61000000.0
2008-11-20 05:45:00,5.95355,5.95378,5.95181,5.95315,77000000.0
2008-11-20 05:50:00,5.95246,5.95367,5.95133,5.95345,62000000.0
2008-11-20 05:55:00,5.95354,5.95514,5.95157,5.9545,70000000.0
2008-11-20 06:00:00,5.95284,5.95437,5.94876,5.95158,77000000.0
2008-11-20 06:05:00,5.95179,5.95344,5.9498,5.95174,81000000.0
2008-11-20 06:10:00,5.9521,5.95393,5.95052,5.95232,73000000.0
2008-11-20 06:15:00,5.95391,5.96257,5.95391,5.96111,69000000.0
2008-11-20 06:20:00,5.96036,5.96205,5.95738,5.96018,68000000.0
2008-11-20 06:25:00,5.95929,5.96827,5.95929,5.96344,71000000.0
2008-11-20 06:30:00,5.96177,5.9639,5.95805,5.95907,58000000.0
2008-11-20 06:35:00,5.95798,5.95974,5.95724,5.95872,72000000.0
2008-11-20 06:40:00,5.95821,5.95986,5.95647,5.95986,71000000.0
2008-11-20 06:45:00,5.95898,5.96282,5.95882,5.96201,69000000.0
2008-11-20 06:50:00,5.9618,5.96715,5.96144,5.96661,56000000.0
2008-11-20 06:55:00,5.96717,5.96772,5.95938,5.96097,64000000.0
2008-11-20 07:00:00,5.95942,5.96267,5.95722,5.96025,58000000.0
2008-11-20 07:05:00,5.9592,5.96341,5.95864,5.96119,59000000.0
2008-11-20 07:10:00,5.96184,5.96235,5.95675,5.95831,82000000.0
2008-11-20 07:15:00,5.9596,5.96389,5.95747,5.96164,80000000.0
2008-11-20 07:20:00,5.96196,5.96238,5.95789,5.95903,76000000.0
2008-11-20 07:25:00,5.95857,5.95904,5.95554,5.95652,78000000.0
2008-11-20 07:30:00,5.9558,5.95789,5.95499,5.95608,61000000.0
2008-11-20 07:35:00,5.95626,5.96109,5.95601,5.9608,63000000.0
2008-11-20 07:40:00,5.96033,5.96303,5.95861,5.96185,55000000.0
2008-11-20 07:45:00,5.96149,5.96221,5.95647,5.95657,59000000.0
2008-11-20 07:50:00,5.95696,5.95926,5.95482,5.95654,67000000.0
2008-11-20 07:55:00,5.95714,5.95833,5.95029,5.95239,62000000.0
2008-11-20 08:00:00,5.95217,5.95707,5.9511,5.95638,65000000.0
2008-11-20 08:05:00,5.95541,5.96148,5.95501,5.95933,73000000.0
2008-11-20 08:10:00,5.9587,5.96012,5.95597,5.95951,58000000.0
2008-11-20 08:15:00,5.96002,5.96247,5.95899,5.96124,59000000.0
2008-11-20 08:20:00,5.96042,5.96572,5.95997,5.96399,64000000.0
2008-11-20 08:25:00,5.96369,5.96453,5.95889,5.9591,56000000.0
2008-11-20 08:30:00,5.95916,5.95949,5.95599,5.95907,62000000.0
2008-11-20 08:35:00,5.95881,5.96026,5.95476,5.95476,56000000.0
2008-11-20 08:40:00,5.95525,5.95627,5.95088,5.95169,58000000.0
2008-11-20 08:45:00,5.95287,5.95949,5.9527,5.95416,76000000.0
2008-11-20 08:50:00,5.95435,5.95621,5.94953,5.95174,81000000.0
2008-11-20 08:55:00,5.95401,5.95862,5.95119,5.95119,70000000.0
2008-11-20 09:00:00,5.95153,5.95566,5.95066,5.95356,62000000.0
2008-11-20 09:05:00,5.95435,5.95539,5.9504,5.95136,66000000.0
2008-11-20 09:10:00,5.95209,5.95425,5.94714,5.95076,67000000.0
2008-11-20 09:15:00,5.95068,5.95068,5.94716,5.94956,72000000.0
2008-11-20 09:20:00,5.95022,5.9509,5.94394,5.94394,74000000.0
2008-11-20 09:25:00,5.94568,5.94823,5.94432,5.94745,68000000.0
2008-11-20 09:30:00,5.94735,5.95028,5.94507,5.94542,69000000.0
2008-11-20 09:35:00,5.94519,5.94578,5.93825,5.93923,85000000.0
2008-11-20 09:40:00,5.94065,5.94235,5.9385,5.9411,74000000.0
2008-11-20 09:45:00,5.94277,5.94371,5.93816,5.94078,76000000.0
2008-11-20 09:50:00,5.94079,5.9448,5.93875,5.9429,74000000.0
2008-11-20 09:55:00,5.94421,5.95124,5.9438,5.95124,68000000.0
2008-11-20 10:00:00,5.95167,5.95647,5.94864,5.95599,75000000.0
2008-11-20 10:05:00,5.95525,5.95579,5.94948,5.95249,50000000.0
2008-11-20 10:10:00,5.95187,5.95862,5.95073,5.95709,70000000.0
2008-11-20 10:15:00,5.95794,5.95919,5.95368,5.95648,74000000.0
2008-11-20 10:20:00,5.95724,5.95968,5.95416,5.9551,60000000.0
2008-11-20 10:25:00,5.9551,5.95513,5.94949,5.94985,60000000.0
2008-11-20 10:30:00,5.95137,5.95751,5.9502,5.95747,57000000.0
2008-11-20 10:35:00,5.95625,5.95778,5.95292,5.95523,72000000.0
2008-11-20 10:40:00,5.95435,5.95766,5.95213,5.95406,62000000.0
2008-11-20 10:45:00,5.9536,5.95492,5.95178,5.95437,55000000.0
2008-11-20 10:50:00,5.95362,5.95362,5.94696,5.94777,72000000.0
2008-11-20 10:55:00,5.94646,5.94777,5.94167,5.94211,49000000.0
2008-11-20 11:00:00,5.94294,5.94687,5.9411,5.94672,61000000.0
2008-11-20 11:05:00,5.94736,5.948,5.94382,5.948,71000000.0
2008-11-20 11:10:00,5.94709,5.94916,5.9443,5.94588,67000000.0
2008-11-20 11:15:00,5.94555,5.94731,5.94422,5.94614,63000000.0
2008-11-20 11:20:00,5.9454,5.94664,5.93617,5.93829,76000000.0
2008-11-20 11:25:00,5.93923,5.94153,5.935,5.93825,64000000.0
2008-11-20 11:30:00,5.93784,5.93935,5.93499,5.93881,74000000.0
2008-11-20 11:35:00,5.93813,5.93901,5.93529,5.93752,60000000.0
2008-11-20 11:40:00,5.93769,5.9425,5.936,5.9412,64000000.0
2008-11-20 11:45:00,5.94287,5.94615,5.94173,5.9435,62000000.0
2008-11-20 11:50:00,5.9437,5.94852,5.94325,5.94605,68000000.0
2008-11-20 11:55:00,5.94586,5.95016,5.94581,5.95016,52000000.0
2008-11-20 12:00:00,5.95058,5.95058,5.94358,5.94523,63000000.0
2008-11-20 12:05:00,5.94505,5.94505,5.94163,5.94362,61000000.0
2008-11-20 12:10:00,5.94367,5.94372,5.94073,5.94133,63000000.0
2008-11-20 12:15:00,5.94171,5.94394,5.94044,5.94076,56000000.0
2008-11-20 12:20:00,5.94031,5.94365,5.93905,5.94265,70000000.0
2008-11-20 12:25:00,5.94422,5.94956,5.94351,5.94749,57000000.0
2008-11-20 12:30:00,5.94715,5.95165,5.94696,5.95062,61000000.0
2008-11-20 12:35:00,5.95152,5.95161,5.94818,5.95008,64000000.0
2008-11-20 12:40:00,5.94906,5.95006,5.94393,5.94608,70000000.0
2008-11-20 12:45:00,5.9446,5.94935,5.9446,5.94685,65000000.0
2008-11-20 12:50:00,5.94807,5.94941,5.94095,5.94095,66000000.0
2008-11-20 12:55:00,5.94247,5.94288,5.93937,5.94048,62000000.0
2008-11-20 13:00:00,5.94311,5.94658,5.94153,5.94594,81000000.0
2008-11-20 13:05:00,5.94525,5.94751,5.94353,5.94725,77000000.0
2008-11-20 13:10:00,5.9457,5.94806,5.94033,5.9451,79000000.0
2008-11-20 13:15:00,5.94465,5.94757,5.9431,5.9465,63000000.0
2008-11-20 13:20:00,5.94708,5.94727,5.94299,5.94488,78000000.0
2008-11-20 13:25:00,5.94423,5.94549,5.94059,5.94156,62000000.0
2008-11-20 13:30:00,5.94137,5.94335,5.94101,5.94257,55000000.0
2008-11-20 13:35:00,5.94234,5.94581,5.94134,5.9449,65000000.0
2008-11-20 13:40:00,5.94559,5.94816,5.94354,5.94512,55000000.0
2008-11-20 13:45:00,5.94497,5.94725,5.94325,5.94462,64000000.0
2008-11-20 13:50:00,5.94406,5.94469,5.93986,5.94225,58000000.0
2008-11-20 13:55:00,5.94256,5.94359,5.9365,5.94359,59000000.0
2008-11-20 14:00:00,5.94323,5.94323,5.93113,5.93662,72000000.0
2008-11-20 14:05:00,5.93695,5.94242,5.93574,5.9392,60000000.0
2008-11-20 14:10:00,5.93764,5.93885,5.92591,5.92893,56000000.0
2008-11-20 14:15:00,5.93049,5.93185,5.92669,5.93004,76000000.0
2008-11-20 14:20:00,5.93092,5.93539,5.92934,5.93487,52000000.0
2008-11-20 14:25:00,5.93471,5.93595,5.93267,5.93454,65000000.0
2008-11-20 14:30:00,5.93319,5.93888,5.93192,5.93693,60000000.0
2008-11-20 14:35:00,5.93578,5.93989,5.93527,5.93964,63000000.0
2008-11-20 14:40:00,5.9386,5.94194,5.93403,5.9347,77000000.0
2008-11-20 14:45:00,5.93448,5.93448,5.92638,5.92931,56000000.0
2008-11-20 14:50:00,5.93061,5.93371,5.92672,5.93262,60000000.0
2008-11-20 14:55:00,5.93242,5.93297,5.92758,5.93297,71000000.0
2008-11-20 15:00:00,5.93319,5.93623,5.93022,5.93457,76000000.0
2008-11-20 15:05:00,5.93541,5.93624,5.93244,5.93451,68000000.0
2008-11-20 15:10:00,5.93493,5.93615,5.93336,5.93615,61000000.0
2008-11-20 15:15:00,5.93625,5.93955,5.93464,5.93847,68000000.0
2008-11-20 15:20:00,5.93808,5.93937,5.93665,5.9373,59000000.0
2008-11-20 15:25:00,5.93851,5.94514,5.93686,5.94111,71000000.0
2008-11-20 15:30:00,5.9424,5.96069,5.94197,5.95846,68000000.0
2008-11-20 15:35:00,5.95652,5.95652,5.94882,5.95127,52000000.0
2008-11-20 15:40:00,5.95094,5.95251,5.94838,5.94964,62000000.0
2008-11-20 15:45:00,5.94801,5.95152,5.94324,5.94485,81000000.0
2008-11-20 15:50:00,5.94476,5.94777,5.94069,5.94568,75000000.0
2008-11-20 15:55:00,5.94671,5.94945,5.94038,5.9477,74000000.0
2008-11-20 16:00:00,5.94855,5.94976,5.94535,5.94787,61000000.0
2008-11-20 16:05:00,5.94627,5.94627,5.93465,5.93857,70000000.0
2008-11-20 16:10:00,5.93932,5.94421,5.93698,5.93748,64000000.0
2008-11-20 16:15:00,5.93676,5.93935,5.93312,5.93811,66000000.0
2008-11-20 16:20:00,5.93775,5.93775,5.91897,5.92219,65000000.0
2008-11-20 16:25:00,5.92285,5.92419,5.92029,5.92097,51000000.0
2008-11-20 16:30:00,5.9209,5.92279,5.91558,5.92251,53000000.0
2008-11-20 16:35:00,5.9235,5.94187,5.92072,5.93947,78000000.0
2008-11-20 16:40:00,5.93968,5.94736,5.93741,5.94736,86000000.0
2008-11-20 16:45:00,5.94577,5.94687,5.93781,5.94385,59000000.0
2008-11-20 16:50:00,5.94285,5.9471,5.93803,5.9471,66000000.0
2008-11-20 16:55:00,5.94707,5.94707,5.94123,5.94334,52000000.0
2008-11-20 17:00:00,5.94299,5.94991,5.94154,5.94706,62000000.0
2008-11-20 17:05:00,5.9492,5.96041,5.9492,5.95573,73000000.0
2008-11-20 17:10:00,5.95519,5.96303,5.95422,5.95591,57000000.0
2008-11-20 17:15:00,5.95532,5.96024,5.95227,5.95833,71000000.0
2008-11-20 17:20:00,5.95808,5.95808,5.94882,5.94974,55000000.0
2008-11-20 17:25:00,5.95174,5.96064,5.95007,5.95638,62000000.0
2008-11-20 17:30:00,5.95538,5.95728,5.94194,5.94627,63000000.0
2008-11-20 17:35:00,5.94908,5.95837,5.94826,5.95772,64000000.0
2008-11-20 17:40:00,5.95781,5.95998,5.94741,5.94876,76000000.0
2008-11-20 17:45:00,5.94923,5.95362,5.94523,5.94637,60000000.0
2008-11-20 17:50:00,5.94759,5.9514,5.94399,5.94399,86000000.0
2008-11-20 17:55:00,5.94386,5.94727,5.94172,5.9442,66000000.0
2008-11-20 18:00:00,5.94346,5.94691,5.93819,5.94235,72000000.0
2008-11-20 18:05:00,5.94085,5.94085,5.93022,5.93745,73000000.0
2008-11-20 18:10:00,5.93894,5.94189,5.93136,5.9339,58000000.0
2008-11-20 18:15:00,5.93516,5.94112,5.93289,5.94112,61000000.0
2008-11-20 18:20:00,5.94133,5.94575,5.93892,5.94575,63000000.0
2008-11-20 18:25:00,5.94639,5.94683,5.93508,5.93508,67000000.0
2008-11-20 18:30:00,5.93581,5.9455,5.93581,5.9455,65000000.0
2008-11-20 18:35:00,5.94487,5.94934,5.94318,5.94833,76000000.0
2008-11-20 18:40:00,5.94817,5.94827,5.94365,5.94391,67000000.0
2008-11-20 18:45:00,5.94477,5.95104,5.944,5.9484,66000000.0
2008-11-20 18:50:00,5.94868,5.94974,5.94403,5.94591,63000000.0
2008-11-20 18:55:00,5.94553,5.94782,5.93863,5.94423,71000000.0
2008-11-20 19:00:00,5.94304,5.94965,5.94295,5.94816,70000000.0
2008-11-20 19:05:00,5.94692,5.95032,5.94442,5.95032,76000000.0
2008-11-20 19:10:00,5.95081,5.95112,5.94037,5.94279,68000000.0
2008-11-20 19:15:00,5.94026,5.94429,5.93629,5.94314,61000000.0
2008-11-20 19:20:00,5.9432,5.94419,5.93724,5.93902,72000000.0
2008-11-20 19:25:00,5.93674,5.93988,5.93126,5.936,62000000.0
2008-11-20 19:30:00,5.93428,5.93564,5.9242,5.92701,66000000.0
2008-11-20 19:35:00,5.92469,5.93012,5.92337,5.92555,63000000.0
2008-11-20 19:40:00,5.92443,5.92773,5.92266,5.9274,70000000.0
2008-11-20 19:45:00,5.9271,5.93002,5.91608,5.91608,70000000.0
2008-11-20 19:50:00,5.91725,5.92058,5.91111,5.91847,71000000.0
2008-11-20 19:55:00,5.92057,5.92455,5.91739,5.92352,68000000.0
2008-11-20 20:00:00,5.92283,5.92538,5.91939,5.92383,67000000.0
2008-11-20 20:05:00,5.92322,5.92483,5.91753,5.91753,65000000.0
2008-11-20 20:10:00,5.91842,5.92415,5.91782,5.92126,66000000.0
2008-11-20 20:15:00,5.92019,5.93341,5.91619,5.93192,64000000.0
2008-11-20 20:20:00,5.93408,5.94017,5.93332,5.9358,65000000.0
2008-11-20 20:25:00,5.93749,5.9406,5.9343,5.9378,63000000.0
2008-11-20 20:30:00,5.93902,5.94084,5.93234,5.93478,59000000.0
2008-11-20 20:35:00,5.93652,5.94929,5.93492,5.94046,70000000.0
2008-11-20 20:40:00,5.94005,5.94209,5.93256,5.93713,89000000.0
2008-11-20 20:45:00,5.93641,5.94349,5.93471,5.94349,67000000.0
2008-11-20 20:50:00,5.9417,5.94492,5.93875,5.94154,62000000.0
2008-11-20 20:55:00,5.94196,5.94327,5.93761,5.93884,65000000.0
2008-11-20 21:00:00,5.93729,5.94477,5.93689,5.94477,72000000.0
2008-11-20 21:05:00,5.94354,5.95075,5.94173,5.95041,66000000.0
2008-11-20 21:10:00,5.95036,5.95074,5.94445,5.94938,62000000.0
2008-11-20 21:15:00,5.94894,5.9539,5.94412,5.95263,68000000.0
2008-11-20 21:20:00,5.95295,5.95295,5.94397,5.94809,52000000.0
2008-11-20 21:25:00,5.94761,5.95305,5.94439,5.95193,58000000.0
2008-11-20 21:30:00,5.95129,5.95296,5.94915,5.9518,59000000.0
2008-11-20 21:35:00,5.95177,5.95272,5.9437,5.9458,88000000.0
2008-11-20 21:40:00,5.94699,5.94699,5.94013,5.94574,65000000.0
2008-11-20 21:45:00,5.94753,5.95211,5.94502,5.94978,62000000.0
2008-11-20 21:50:00,5.9492,5.9509,5.94381,5.95068,62000000.0
2008-11-20 21:55:00,5.95027,5.95264,5.94787,5.95,72000000.0
2008-11-20 22:00:00,5.95204,5.95265,5.94533,5.95256,79000000.0
2008-11-20 22:05:00,5.95307,5.95514,5.95024,5.95279,67000000.0
2008-11-20 22:10:00,5.95209,5.95391,5.94691,5.94963,64000000.0
2008-11-20 22:15:00,5.94985,5.95437,5.94764,5.94898,69000000.0
2008-11-20 22:20:00,5.95086,5.95184,5.94509,5.94993,69000000.0
2008-11-20 22:25:00,5.94899,5.95404,5.94831,5.94992,63000000.0
2008-11-20 22:30:00,5.95053,5.9514,5.94794,5.95108,60000000.0
2008-11-20 22:35:00,5.95045,5.95849,5.94947,5.95781,56000000.0
2008-11-20 22:40:00,5.95755,5.95816,5.95458,5.95558,63000000.0
2008-11-20 22:45:00,5.95549,5.95609,5.945,5.95479,68000000.0
2008-11-20 22:50:00,5.95755,5.97279,5.95645,5.97216,70000000.0
2008-11-20 22:55:00,5.97216,5.97474,5.9685,5.96883,64000000.0
2008-11-20 23:00:00,5.96525,5.96845,5.96347,5.96748,68000000.0
2008-11-20 23:05:00,5.96769,5.9702,5.9673,5.96966,60000000.0
2008-11-20 23:10:00,5.96828,5.97058,5.96739,5.96918,66000000.0
2008-11-20 23:15:00,5.97017,5.97544,5.97009,5.97368,65000000.0
2008-11-20 23:20:00,5.97426,5.9746,5.96994,5.96994,66000000.0
2008-11-20 23:25:00,5.97084,5.97174,5.96765,5.9709,64000000.0
2008-11-20 23:30:00,5.9718,5.98245,5.97165,5.98146,72000000.0
2008-11-20 23:35:00,5.98023,5.98469,5.97909,5.98454,62000000.0
2008-11-20 23:40:00,5.9833,5.98438,5.98023,5.98142,80000000.0
2008-11-20 23:45:00,5.98163,5.98195,5.97715,5.97936,76000000.0
2008-11-20 23:50:00,5.97906,5.98086,5.97438,5.9765,67000000.0
2008-11-20 23:55:00,5.97653,5.97826,5.97525,5.97626,76000000.0
2008-11-21 00:00:00,5.97692,5.97773,5.97551,5.97686,70000000.0
2008-11-21 00:05:00,5.97664,5.97664,5.97047,5.97392,62000000.0
2008-11-21 00:10:00,5.97299,5.97689,5.97155,5.9738,63000000.0
2008-11-21 00:15:00,5.97246,5.97339,5.96207,5.96207,65000000.0
2008-11-21 00:20:00,5.96284,5.96843,5.96276,5.96486,60000000.0
2008-11-21 00:25:00,5.96582,5.96906,5.96511,5.96851,66000000.0
2008-11-21 00:30:00,5.968,5.9698,5.96176,5.96686,64000000.0
2008-11-21 00:35:00,5.96891,5.97313,5.96705,5.97313,80000000.0
2008-11-21 00:40:00,5.97329,5.97329,5.9712,5.97207,61000000.0
2008-11-21 00:45:00,5.97254,5.97591,5.97129,5.97537,63000000.0
2008-11-21 00:50:00,5.97669,5.97957,5.97533,5.97602,60000000.0
2008-11-21 00:55:00,5.97624,5.9795,5.9755,5.9761,66000000.0
2008-11-21 01:00:00,5.97602,5.9792,5.97505,5.97715,63000000.0
2008-11-21 01:05:00,5.97815,5.97815,5.97465,5.97648,70000000.0
2008-11-21 01:10:00,5.97673,5.97859,5.9738,5.97758,55000000.0
2008-11-21 01:15:00,5.97742,5.97829,5.97521,5.97641,63000000.0
2008-11-21 01:20:00,5.97536,5.97719,5.9742,5.97599,59000000.0
2008-11-21 01:25:00,5.97558,5.97754,5.97485,5.97692,70000000.0
2008-11-21 01:30:00,5.97729,5.98002,5.97604,5.97917,68000000.0
2008-11-21 01:35:00,5.97861,5.98006,5.97664,5.97819,71000000.0
2008-11-21 01:40:00,5.97836,5.98648,5.9768,5.98648,72000000.0
2008-11-21 01:45:00,5.98656,5.99168,5.9833,5.98585,68000000.0
2008-11-21 01:50:00,5.98509,5.98939,5.98336,5.9875,67000000.0
2008-11-21 01:55:00,5.98586,5.98774,5.98308,5.98308,61000000.0
2008-11-21 02:00:00,5.98479,5.98643,5.98149,5.98256,69000000.0
2008-11-21 02:05:00,5.98363,5.98455,5.97875,5.97895,73000000.0
2008-11-21 02:10:00,5.98054,5.98285,5.97925,5.98242,74000000.0
2008-11-21 02:15:00,5.98264,5.98738,5.98223,5.98247,70000000.0
2008-11-21 02:20:00,5.98381,5.98423,5.97887,5.9789,74000000.0
2008-11-21 02:25:00,5.97907,5.98033,5.97681,5.9774,59000000.0
2008-11-21 02:30:00,5.97737,5.98245,5.97628,5.97988,64000000.0
2008-11-21 02:35:00,5.97966,5.98212,5.97914,5.97995,71000000.0
2008-11-21 02:40:00,5.97959,5.98017,5.97498,5.98017,69000000.0
2008-11-21 02:45:00,5.97956,5.9807,5.97449,5.97958,69000000.0
2008-11-21 02:50:00,5.97975,5.98336,5.97783,5.98336,66000000.0
2008-11-21 02:55:00,5.98372,5.98688,5.98372,5.9859,65000000.0
2008-11-21 03:00:00,5.986,5.98631,5.98121,5.98231,67000000.0
2008-11-21 03:05:00,5.98311,5.98496,5.98087,5.98228,68000000.0
2008-11-21 03:10:00,5.98408,5.98556,5.98238,5.98325,80000000.0
2008-11-21 03:15:00,5.98421,5.98486,5.98186,5.98362,50000000.0
2008-11-21 03:20:00,5.9829,5.9839,5.98054,5.9829,62000000.0
2008-11-21 03:25:00,5.98214,5.98336,5.98058,5.98097,71000000.0
2008-11-21 03:30:00,5.98074,5.98161,5.97851,5.98033,68000000.0
2008-11-21 03:35:00,5.98094,5.98163,5.97427,5.97543,60000000.0
2008-11-21 03:40:00,5.97555,5.97826,5.97442,5.9769,82000000.0
2008-11-21 03:45:00,5.97705,5.97805,5.97446,5.97446,53000000.0
2008-11-21 03:50:00,5.97622,5.97622,5.97081,5.97315,74000000.0
2008-11-21 03:55:00,5.97355,5.97652,5.97312,5.97425,63000000.0
2008-11-21 04:00:00,5.97488,5.97559,5.97304,5.97504,70000000.0
2008-11-21 04:05:00,5.97538,5.97758,5.97329,5.97393,66000000.0
2008-11-21 04:10:00,5.97456,5.97798,5.9735,5.97596,77000000.0
2008-11-21 04:15:00,5.97392,5.97549,5.96937,5.9739,57000000.0
2008-11-21 04:20:00,5.97426,5.97508,5.97171,5.97376,62000000.0
2008-11-21 04:25:00,5.97428,5.9744,5.971,5.97295,53000000.0
2008-11-21 04:30:00,5.97182,5.97654,5.97167,5.97563,66000000.0
2008-11-21 04:35:00,5.97582,5.97674,5.97447,5.97466,64000000.0
2008-11-21 04:40:00,5.97503,5.97537,5.97206,5.97487,54000000.0
2008-11-21 04:45:00,5.9744,5.97559,5.97297,5.97413,63000000.0
2008-11-21 04:50:00,5.97442,5.97664,5.97399,5.9743,71000000.0
2008-11-21 04:55:00,5.97448,5.97505,5.97225,5.9737,65000000.0
2008-11-21 05:00:00,5.97464,5.97505,5.97083,5.97276,62000000.0
2008-11-21 05:05:00,5.97499,5.97582,5.97299,5.975,72000000.0
2008-11-21 05:10:00,5.97579,5.97879,5.97499,5.97739,59000000.0
2008-11-21 05:15:00,5.97727,5.97822,5.97433,5.97524,67000000.0
2008-11-21 05:20:00,5.97469,5.97577,5.97368,5.97379,79000000.0
2008-11-21 05:25:00,5.97458,5.97689,5.97163,5.9729,66000000.0
2008-11-21 05:30:00,5.97314,5.97455,5.97119,5.97202,76000000.0
2008-11-21 05:35:00,5.97085,5.9734,5.97085,5.97128,78000000.0
2008-11-21 05:40:00,5.97168,5.97227,5.96884,5.97007,61000000.0
2008-11-21 05:45:00,5.97021,5.97161,5.96913,5.97075,77000000.0
2008-11-21 05:50:00,5.9704,5.97428,5.9704,5.97428,62000000.0
2008-11-21 05:55:00,5.97397,5.97404,5.97046,5.9715,70000000.0
2008-11-21 06:00:00,5.97062,5.97125,5.96601,5.96663,77000000.0
2008-11-21 06:05:00,5.96663,5.96973,5.96579,5.96782,81000000.0
2008-11-21 06:10:00,5.96668,5.96839,5.96118,5.9633,73000000.0
2008-11-21 06:15:00,5.96296,5.96296,5.95813,5.95856,69000000.0
2008-11-21 06:20:00,5.95975,5.96,5.94963,5.94988,68000000.0
2008-11-21 06:25:00,5.94807,5.95492,5.94784,5.95436,71000000.0
2008-11-21 06:30:00,5.95465,5.95869,5.95465,5.95868,58000000.0
2008-11-21 06:35:00,5.95733,5.9584,5.95051,5.95355,72000000.0
2008-11-21 06:40:00,5.95458,5.957,5.95384,5.95527,71000000.0
2008-11-21 06:45:00,5.95454,5.95705,5.95264,5.95395,69000000.0
2008-11-21 06:50:00,5.95163,5.95758,5.94635,5.95693,56000000.0
2008-11-21 06:55:00,5.95794,5.96147,5.95748,5.9605,64000000.0
2008-11-21 07:00:00,5.96086,5.96086,5.95286,5.95456,58000000.0
2008-11-21 07:05:00,5.95426,5.96042,5.95393,5.95804,59000000.0
2008-11-21 07:10:00,5.95766,5.96183,5.95557,5.96146,82000000.0
2008-11-21 07:15:00,5.96138,5.96301,5.95752,5.9606,80000000.0
2008-11-21 07:20:00,5.96092,5.96277,5.96,5.96135,76000000.0
2008-11-21 07:25:00,5.96107,5.96296,5.95874,5.9594,78000000.0
2008-11-21 07:30:00,5.95972,5.96152,5.9548,5.95496,61000000.0
2008-11-21 07:35:00,5.95515,5.95739,5.95429,5.9561,63000000.0
2008-11-21 07:40:00,5.95366,5.95902,5.94915,5.95724,55000000.0
2008-11-21 07:45:00,5.95678,5.95735,5.94529,5.94826,59000000.0
2008-11-21 07:50:00,5.94649,5.95006,5.94638,5.94746,67000000.0
2008-11-21 07:55:00,5.9455,5.9469,5.94322,5.94454,62000000.0
2008-11-21 08:00:00,5.94514,5.94984,5.94338,5.94856,65000000.0
2008-11-21 08:05:00,5.94735,5.95034,5.94656,5.94859,73000000.0
2008-11-21 08:10:00,5.94879,5.95049,5.94506,5.94901,58000000.0
2008-11-21 08:15:00,5.94918,5.95095,5.93611,5.93822,59000000.0
2008-11-21 08:20:00,5.93675,5.9412,5.93632,5.93837,64000000.0
2008-11-21 08:25:00,5.93985,5.93985,5.93337,5.93839,56000000.0
2008-11-21 08:30:00,5.93749,5.94222,5.9371,5.94061,62000000.0
2008-11-21 08:35:00,5.94133,5.94182,5.9377,5.93836,56000000.0
2008-11-21 08:40:00,5.93841,5.94419,5.93721,5.94332,58000000.0
2008-11-21 08:45:00,5.94375,5.95111,5.94375,5.9496,76000000.0
2008-11-21 08:50:00,5.94951,5.94965,5.93761,5.94157,81000000.0
2008-11-21 08:55:00,5.9396,5.94204,5.93584,5.94204,70000000.0
2008-11-21 09:00:00,5.94225,5.94574,5.94149,5.94371,62000000.0
2008-11-21 09:05:00,5.94452,5.94708,5.94357,5.9456,66000000.0
2008-11-21 09:10:00,5.94489,5.94708,5.94355,5.94412,67000000.0
2008-11-21 09:15:00,5.94464,5.94757,5.94299,5.94634,72000000.0
2008-11-21 09:20:00,5.94544,5.94715,5.94358,5.94582,74000000.0
2008-11-21 09:25:00,5.94661,5.94661,5.94277,5.94416,68000000.0
2008-11-21 09:30:00,5.9441,5.94646,5.94249,5.94646,69000000.0
2008-11-21 09:35:00,5.94582,5.94656,5.94374,5.94457,85000000.0
2008-11-21 09:40:00,5.94613,5.95145,5.94557,5.951,74000000.0
2008-11-21 09:45:00,5.95103,5.95103,5.94028,5.94081,76000000.0
2008-11-21 09:50:00,5.94129,5.94129,5.9326,5.9326,74000000.0
2008-11-21 09:55:00,5.9332,5.93989,5.9332,5.93724,68000000.0
2008-11-21 10:00:00,5.93726,5.94688,5.93702,5.94495,75000000.0
2008-11-21 10:05:00,5.94431,5.94645,5.94197,5.94615,50000000.0
2008-11-21 10:10:00,5.94671,5.94801,5.94187,5.94258,70000000.0
2008-11-21 10:15:00,5.94299,5.94601,5.94093,5.94316,74000000.0
2008-11-21 10:20:00,5.94262,5.9461,5.94149,5.94259,60000000.0
2008-11-21 10:25:00,5.94181,5.9452,5.94153,5.9435,60000000.0
2008-11-21 10:30:00,5.94335,5.94527,5.94151,5.94312,57000000.0
2008-11-21 10:35:00,5.94362,5.9439,5.9358,5.93669,72000000.0
2008-11-21 10:40:00,5.93796,5.94167,5.93664,5.94092,62000000.0
2008-11-21 10:45:00,5.94323,5.94393,5.94173,5.94365,55000000.0
2008-11-21 10:50:00,5.94335,5.94367,5.94094,5.94339,72000000.0
2008-11-21 10:55:00,5.94332,5.94553,5.94091,5.94263,49000000.0
2008-11-21 11:00:00,5.94207,5.9439,5.93847,5.93957,61000000.0
2008-11-21 11:05:00,5.93878,5.94256,5.93787,5.94124,71000000.0
2008-11-21 11:10:00,5.94141,5.94188,5.93326,5.93392,67000000.0
2008-11-21 11:15:00,5.93375,5.93586,5.93213,5.93257,63000000.0
2008-11-21 11:20:00,5.93233,5.93592,5.93233,5.93527,76000000.0
2008-11-21 11:25:00,5.93427,5.93525,5.93216,5.93344,64000000.0
2008-11-21 11:30:00,5.93346,5.93412,5.92605,5.92822,74000000.0
2008-11-21 11:35:00,5.92494,5.92861,5.92178,5.92338,60000000.0
2008-11-21 11:40:00,5.92406,5.92607,5.91597,5.91693,64000000.0
2008-11-21 11:45:00,5.91655,5.91917,5.91441,5.91537,62000000.0
2008-11-21 11:50:00,5.91552,5.91609,5.90837,5.90884,68000000.0
2008-11-21 11:55:00,5.9092,5.9103,5.90323,5.90499,52000000.0
2008-11-21 12:00:00,5.9055,5.9055,5.89668,5.89941,63000000.0
2008-11-21 12:05:00,5.90005,5.90488,5.89912,5.90488,61000000.0
2008-11-21 12:10:00,5.90505,5.90944,5.90401,5.90919,63000000.0
2008-11-21 12:15:00,5.90887,5.90891,5.90399,5.90556,56000000.0
2008-11-21 12:20:00,5.90505,5.91003,5.9047,5.90788,70000000.0
2008-11-21 12:25:00,5.90879,5.91157,5.9069,5.91007,57000000.0
2008-11-21 12:30:00,5.91137,5.91236,5.90847,5.91193,61000000.0
2008-11-21 12:35:00,5.9118,5.91706,5.91079,5.91706,64000000.0
2008-11-21 12:40:00,5.91675,5.91723,5.91298,5.91363,70000000.0
2008-11-21 12:45:00,5.91238,5.91474,5.91095,5.91344,65000000.0
2008-11-21 12:50:00,5.91437,5.91486,5.91199,5.91283,66000000.0
2008-11-21 12:55:00,5.91494,5.91499,5.90865,5.91008,62000000.0
2008-11-21 13:00:00,5.90864,5.91304,5.9065,5.91247,81000000.0
2008-11-21 13:05:00,5.9126,5.91412,5.90641,5.90813,77000000.0
2008-11-21 13:10:00,5.90752,5.90778,5.90194,5.90655,79000000.0
2008-11-21 13:15:00,5.90497,5.90889,5.90497,5.90676,63000000.0
2008-11-21 13:20:00,5.9083,5.9083,5.89991,5.9013,78000000.0
2008-11-21 13:25:00,5.90181,5.90756,5.90004,5.90563,62000000.0
2008-11-21 13:30:00,5.90542,5.90681,5.90334,5.9035,55000000.0
2008-11-21 13:35:00,5.9039,5.90908,5.90315,5.90841,65000000.0
2008-11-21 13:40:00,5.9087,5.91506,5.90808,5.91188,55000000.0
2008-11-21 13:45:00,5.91321,5.92254,5.9114,5.92254,64000000.0
2008-11-21 13:50:00,5.92231,5.92409,5.91923,5.92111,58000000.0
2008-11-21 13:55:00,5.92153,5.92303,5.92037,5.92191,59000000.0
2008-11-21 14:00:00,5.92123,5.9252,5.91985,5.92396,72000000.0
2008-11-21 14:05:00,5.92497,5.92558,5.9203,5.92234,60000000.0
2008-11-21 14:10:00,5.92189,5.92291,5.91858,5.92054,56000000.0
2008-11-21 14:15:00,5.91841,5.92013,5.9151,5.9171,76000000.0
2008-11-21 14:20:00,5.91758,5.92095,5.91689,5.91924,52000000.0
2008-11-21 14:25:00,5.9183,5.91938,5.91544,5.91717,65000000.0
2008-11-21 14:30:00,5.91747,5.92796,5.91671,5.92674,60000000.0
2008-11-21 14:35:00,5.92648,5.92896,5.92166,5.92312,63000000.0
2008-11-21 14:40:00,5.92146,5.92333,5.90775,5.9111,77000000.0
2008-11-21 14:45:00,5.91137,5.91137,5.90534,5.91025,56000000.0
2008-11-21 14:50:00,5.90923,5.91498,5.90911,5.91152,60000000.0
2008-11-21 14:55:00,5.91183,5.9157,5.91139,5.9157,71000000.0
2008-11-21 15:00:00,5.91533,5.91709,5.91192,5.91387,76000000.0
2008-11-21 15:05:00,5.91335,5.91404,5.90801,5.90839,68000000.0
2008-11-21 15:10:00,5.90983,5.91033,5.90346,5.90864,61000000.0
2008-11-21 15:15:00,5.90848,5.90914,5.90388,5.9089,68000000.0
2008-11-21 15:20:00,5.90936,5.9105,5.89875,5.89875,59000000.0
2008-11-21 15:25:00,5.89826,5.90058,5.89086,5.89812,71000000.0
2008-11-21 15:30:00,5.89749,5.89862,5.89107,5.89862,68000000.0
2008-11-21 15:35:00,5.89902,5.89916,5.89306,5.89444,52000000.0
2008-11-21 15:40:00,5.89404,5.9005,5.89404,5.89841,62000000.0
2008-11-21 15:45:00,5.89952,5.9138,5.89634,5.91137,81000000.0
2008-11-21 15:50:00,5.913,5.92683,5.91049,5.9231,75000000.0
2008-11-21 15:55:00,5.92425,5.9296,5.92005,5.9219,74000000.0
2008-11-21 16:00:00,5.92317,5.93339,5.92304,5.9235,61000000.0
2008-11-21 16:05:00,5.92485,5.92531,5.91989,5.92098,70000000.0
2008-11-21 16:10:00,5.92307,5.92383,5.91413,5.922,64000000.0
2008-11-21 16:15:00,5.92209,5.92312,5.91463,5.9169,66000000.0
2008-11-21 16:20:00,5.91504,5.91894,5.91111,5.91291,65000000.0
2008-11-21 16:25:00,5.91238,5.91675,5.91102,5.91182,51000000.0
2008-11-21 16:30:00,5.91342,5.91692,5.91231,5.91477,53000000.0
2008-11-21 16:35:00,5.91392,5.91988,5.91199,5.91988,78000000.0
2008-11-21 16:40:00,5.92026,5.92475,5.91674,5.91997,86000000.0
2008-11-21 16:45:00,5.91828,5.92242,5.91354,5.92087,59000000.0
2008-11-21 16:50:00,5.9222,5.92794,5.91758,5.92752,66000000.0
2008-11-21 16:55:00,5.92879,5.93041,5.92418,5.92677,52000000.0
2008-11-21 17:00:00,5.92569,5.92811,5.92153,5.92396,62000000.0
2008-11-21 17:05:00,5.92294,5.92295,5.91696,5.92002,73000000.0
2008-11-21 17:10:00,5.92065,5.92097,5.91672,5.91923,57000000.0
2008-11-21 17:15:00,5.92098,5.92562,5.92062,5.92366,71000000.0
2008-11-21 17:20:00,5.92333,5.93,5.92135,5.92809,55000000.0
2008-11-21 17:25:00,5.93086,5.94124,5.93035,5.93819,62000000.0
2008-11-21 17:30:00,5.93575,5.93803,5.92593,5.92752,63000000.0
2008-11-21 17:35:00,5.92731,5.93173,5.91937,5.92285,64000000.0
2008-11-21 17:40:00,5.9231,5.93205,5.92295,5.93205,76000000.0
2008-11-21 17:45:00,5.93425,5.93425,5.92192,5.92467,60000000.0
2008-11-21 17:50:00,5.92396,5.93618,5.92213,5.93618,86000000.0
2008-11-21 17:55:00,5.93379,5.95199,5.93263,5.95165,66000000.0
2008-11-21 18:00:00,5.95385,5.96969,5.9522,5.96529,72000000.0
2008-11-21 18:05:00,5.97101,5.98585,5.96856,5.9734,73000000.0
2008-11-21 18:10:00,5.97441,5.97603,5.96265,5.9646,58000000.0
2008-11-21 18:15:00,5.96426,5.96451,5.95614,5.95807,61000000.0
2008-11-21 18:20:00,5.95661,5.95778,5.94034,5.9426,63000000.0
2008-11-21 18:25:00,5.94264,5.94716,5.94038,5.94608,67000000.0
2008-11-21 18:30:00,5.94546,5.94842,5.94259,5.9461,65000000.0
2008-11-21 18:35:00,5.94519,5.94523,5.93676,5.94282,76000000.0
2008-11-21 18:40:00,5.9421,5.94455,5.9374,5.94418,67000000.0
2008-11-21 18:45:00,5.94436,5.95319,5.94399,5.9492,66000000.0
2008-11-21 18:50:00,5.94931,5.95039,5.94381,5.94577,63000000.0
2008-11-21 18:55:00,5.94512,5.94689,5.94132,5.94487,71000000.0
2008-11-21 19:00:00,5.94155,5.94365,5.93367,5.93418,70000000.0
2008-11-21 19:05:00,5.9347,5.93698,5.93207,5.93409,76000000.0
2008-11-21 19:10:00,5.93711,5.94271,5.93445,5.94054,68000000.0
2008-11-21 19:15:00,5.94018,5.94018,5.93077,5.93569,61000000.0
2008-11-21 19:20:00,5.93517,5.93877,5.93007,5.9373,72000000.0
2008-11-21 19:25:00,5.93593,5.93595,5.92571,5.92817,62000000.0
2008-11-21 19:30:00,5.92947,5.93078,5.92141,5.92418,66000000.0
2008-11-21 19:35:00,5.92487,5.92793,5.92104,5.92753,63000000.0
2008-11-21 19:40:00,5.92714,5.93053,5.92309,5.92957,70000000.0
2008-11-21 19:45:00,5.92913,5.93419,5.92735,5.93311,70000000.0
2008-11-21 19:50:00,5.93055,5.9327,5.92914,5.93114,71000000.0
2008-11-21 19:55:00,5.92965,5.93854,5.92965,5.9378,68000000.0
2008-11-21 20:00:00,5.93992,5.94299,5.93856,5.94135,67000000.0
2008-11-21 20:05:00,5.94142,5.94545,5.94019,5.94151,65000000.0
2008-11-21 20:10:00,5.94077,5.9409,5.9356,5.93664,66000000.0
2008-11-21 20:15:00,5.93509,5.93957,5.93082,5.93945,64000000.0
2008-11-21 20:20:00,5.94036,5.95151,5.93973,5.95101,65000000.0
2008-11-21 20:25:00,5.95017,5.9505,5.94549,5.94662,63000000.0
2008-11-21 20:30:00,5.9452,5.94639,5.93952,5.94149,59000000.0
2008-11-21 20:35:00,5.94083,5.94472,5.93334,5.93334,70000000.0
2008-11-21 20:40:00,5.93307,5.93429,5.92305,5.9283,89000000.0
2008-11-21 20:45:00,5.9287,5.933,5.92838,5.933,67000000.0
2008-11-21 20:50:00,5.9326,5.93865,5.93048,5.93846,62000000.0
2008-11-21 20:55:00,5.937,5.95013,5.93638,5.95013,65000000.0
2008-11-21 21:00:00,5.95114,5.95227,5.94533,5.94734,72000000.0
2008-11-21 21:05:00,5.94728,5.94868,5.94433,5.94732,66000000.0
2008-11-21 21:10:00,5.94737,5.94757,5.94401,5.94572,62000000.0
2008-11-21 21:15:00,5.94696,5.94696,5.94046,5.94378,68000000.0
2008-11-21 21:20:00,5.94341,5.94535,5.94251,5.94366,52000000.0
2008-11-21 21:25:00,5.94466,5.94551,5.94209,5.94455,58000000.0
2008-11-21 21:30:00,5.9458,5.94846,5.94249,5.94712,59000000.0
2008-11-21 21:35:00,5.94961,5.95631,5.94915,5.9523,88000000.0
2008-11-21 21:40:00,5.95215,5.9609,5.9517,5.95688,65000000.0
2008-11-21 21:45:00,5.9562,5.95622,5.94915,5.94965,62000000.0
2008-11-21 21:50:00,5.95187,5.95552,5.95094,5.95429,62000000.0
2008-11-21 21:55:00,5.95378,5.95906,5.94985,5.95641,72000000.0
2008-11-21 22:00:00,5.95585,5.95616,5.94131,5.94506,79000000.0
2008-11-21 22:05:00,5.94564,5.94872,5.94125,5.94384,67000000.0
2008-11-21 22:10:00,5.94328,5.94856,5.93478,5.93553,64000000.0
2008-11-21 22:15:00,5.93342,5.94161,5.93342,5.93691,69000000.0
2008-11-21 22:20:00,5.93752,5.94613,5.9366,5.93695,69000000.0
2008-11-21 22:25:00,5.93827,5.94069,5.92853,5.93304,63000000.0
2008-11-21 22:30:00,5.93516,5.93797,5.92369,5.92612,60000000.0
2008-11-21 22:35:00,5.92554,5.92936,5.91909,5.92228,56000000.0
2008-11-21 22:40:00,5.923,5.92763,5.92099,5.92528,63000000.0
2008-11-21 22:45:00,5.92857,5.93798,5.92786,5.93019,68000000.0
2008-11-21 22:50:00,5.93003,5.93251,5.92496,5.92517,70000000.0
2008-11-21 22:55:00,5.9255,5.92606,5.91896,5.91999,64000000.0
2008-11-21 23:00:00,5.92096,5.92547,5.92084,5.9252,68000000.0
2008-11-21 23:05:00,5.92531,5.92596,5.92224,5.92449,60000000.0
2008-11-21 23:10:00,5.92478,5.92524,5.92009,5.92091,66000000.0
2008-11-21 23:15:00,5.92032,5.92114,5.91641,5.91811,65000000.0
2008-11-21 23:20:00,5.91828,5.92115,5.91697,5.91729,66000000.0
2008-11-21 23:25:00,5.91693,5.91919,5.91425,5.91477,64000000.0
2008-11-21 23:30:00,5.91498,5.91671,5.91269,5.91269,72000000.0
2008-11-21 23:35:00,5.91336,5.91666,5.9132,5.91643,62000000.0
2008-11-21 23:40:00,5.91438,5.91666,5.91213,5.91561,80000000.0
2008-11-21 23:45:00,5.91533,5.91832,5.91472,5.91646,76000000.0
2008-11-21 23:50:00,5.91641,5.92063,5.91641,5.91951,67000000.0
2008-11-21 23:55:00,5.91839,5.91937,5.9148,5.91628,76000000.0
2008-11-24 02:00:00,5.8891,5.89712,5.88906,5.89488,69000000.0
2008-11-24 02:05:00,5.89616,5.8996,5.89375,5.8996,73000000.0
2008-11-24 02:10:00,5.90029,5.90324,5.89815,5.89882,74000000.0
2008-11-24 02:15:00,5.89716,5.90222,5.8957,5.8987,70000000.0
2008-11-24 02:20:00,5.89977,5.90031,5.89761,5.89841,74000000.0
2008-11-24 02:25:00,5.89909,5.90016,5.8966,5.8986,59000000.0
2008-11-24 02:30:00,5.89745,5.90132,5.89625,5.89868,64000000.0
2008-11-24 02:35:00,5.89968,5.90047,5.89617,5.89618,71000000.0
2008-11-24 02:40:00,5.89668,5.90533,5.89627,5.90533,69000000.0
2008-11-24 02:45:00,5.9065,5.91161,5.90363,5.90773,69000000.0
2008-11-24 02:50:00,5.90783,5.90819,5.90557,5.90684,66000000.0
2008-11-24 02:55:00,5.90782,5.90819,5.90559,5.90749,65000000.0
2008-11-24 03:00:00,5.90846,5.91128,5.90654,5.90918,67000000.0
2008-11-24 03:05:00,5.91144,5.91785,5.91022,5.91524,68000000.0
2008-11-24 03:10:00,5.91496,5.92073,5.91419,5.91665,80000000.0
2008-11-24 03:15:00,5.91549,5.91625,5.91239,5.91437,50000000.0
2008-11-24 03:20:00,5.9139,5.91554,5.90606,5.90644,62000000.0
2008-11-24 03:25:00,5.90762,5.91122,5.90565,5.90877,71000000.0
2008-11-24 03:30:00,5.90655,5.90821,5.90501,5.90554,68000000.0
2008-11-24 03:35:00,5.9069,5.90993,5.90559,5.90891,60000000.0
2008-11-24 03:40:00,5.90771,5.90907,5.90615,5.90628,82000000.0
2008-11-24 03:45:00,5.90962,5.90971,5.90717,5.90767,53000000.0
2008-11-24 03:50:00,5.90918,5.90994,5.9077,5.90962,74000000.0
2008-11-24 03:55:00,5.90852,5.91283,5.90746,5.91066,63000000.0
2008-11-24 04:00:00,5.90963,5.91086,5.90801,5.90899,70000000.0
2008-11-24 04:05:00,5.90936,5.91057,5.90818,5.91005,66000000.0
2008-11-24 04:10:00,5.90943,5.91146,5.90812,5.90989,77000000.0
2008-11-24 04:15:00,5.91005,5.91291,5.90976,5.91117,57000000.0
2008-11-24 04:20:00,5.91343,5.9178,5.9106,5.91459,62000000.0
2008-11-24 04:25:00,5.91643,5.91643,5.90804,5.91063,53000000.0
2008-11-24 04:30:00,5.91079,5.91107,5.9065,5.90816,66000000.0
2008-11-24 04:35:00,5.90834,5.91067,5.90256,5.90379,64000000.0
2008-11-24 04:40:00,5.90559,5.90639,5.9017,5.90221,54000000.0
2008-11-24 04:45:00,5.90282,5.90282,5.8971,5.89773,63000000.0
2008-11-24 04:50:00,5.89702,5.90109,5.89495,5.90109,71000000.0
2008-11-24 04:55:00,5.90162,5.90414,5.8992,5.90277,65000000.0
2008-11-24 05:00:00,5.90469,5.90635,5.90277,5.90381,62000000.0
2008-11-24 05:05:00,5.90465,5.90465,5.90165,5.9018,72000000.0
2008-11-24 05:10:00,5.90195,5.90732,5.90175,5.90536,59000000.0
2008-11-24 05:15:00,5.90717,5.91192,5.90619,5.91102,67000000.0
2008-11-24 05:20:00,5.90933,5.91132,5.906,5.90983,79000000.0
2008-11-24 05:25:00,5.90896,5.91062,5.90135,5.90595,66000000.0
2008-11-24 05:30:00,5.90531,5.9062,5.90312,5.9048,76000000.0
2008-11-24 05:35:00,5.9062,5.90681,5.90311,5.90372,78000000.0
2008-11-24 05:40:00,5.90534,5.90674,5.90363,5.90483,61000000.0
2008-11-24 05:45:00,5.90525,5.90551,5.89891,5.89931,77000000.0
2008-11-24 05:50:00,5.90004,5.90138,5.89837,5.89927,62000000.0
2008-11-24 05:55:00,5.90079,5.90079,5.89732,5.8984,70000000.0
2008-11-24 06:00:00,5.89883,5.89988,5.89719,5.89919,77000000.0
2008-11-24 06:05:00,5.89872,5.90062,5.89812,5.89973,81000000.0
2008-11-24 06:10:00,5.89839,5.90086,5.89805,5.89908,73000000.0
2008-11-24 06:15:00,5.89953,5.90114,5.89682,5.8985,69000000.0
2008-11-24 06:20:00,5.89772,5.89864,5.89538,5.89605,68000000.0
2008-11-24 06:25:00,5.89507,5.90043,5.89463,5.89797,71000000.0
2008-11-24 06:30:00,5.8976,5.89874,5.89295,5.89535,58000000.0
2008-11-24 06:35:00,5.89497,5.89513,5.88652,5.89071,72000000.0
2008-11-24 06:40:00,5.89126,5.89575,5.88507,5.88847,71000000.0
2008-11-24 06:45:00,5.88701,5.88912,5.88335,5.88807,69000000.0
2008-11-24 06:50:00,5.88832,5.89261,5.88558,5.89127,56000000.0
2008-11-24 06:55:00,5.89016,5.89265,5.88848,5.88865,64000000.0
2008-11-24 07:00:00,5.88897,5.89164,5.8885,5.89164,58000000.0
2008-11-24 07:05:00,5.89276,5.89501,5.8909,5.89132,59000000.0
2008-11-24 07:10:00,5.89164,5.89521,5.89085,5.89383,82000000.0
2008-11-24 07:15:00,5.89544,5.89694,5.89218,5.89344,80000000.0
2008-11-24 07:20:00,5.89327,5.89327,5.8884,5.89234,76000000.0
2008-11-24 07:25:00,5.89059,5.89272,5.88834,5.88955,78000000.0
2008-11-24 07:30:00,5.88962,5.891,5.88649,5.88994,61000000.0
2008-11-24 07:35:00,5.89031,5.89272,5.88823,5.89272,63000000.0
2008-11-24 07:40:00,5.89185,5.89412,5.89105,5.89326,55000000.0
2008-11-24 07:45:00,5.89304,5.90222,5.89304,5.9015,59000000.0
2008-11-24 07:50:00,5.9015,5.90193,5.89789,5.89941,67000000.0
2008-11-24 07:55:00,5.90002,5.9021,5.89699,5.89793,62000000.0
2008-11-24 08:00:00,5.89806,5.89903,5.88932,5.8913,65000000.0
2008-11-24 08:05:00,5.88977,5.8965,5.88898,5.89242,73000000.0
2008-11-24 08:10:00,5.89098,5.89662,5.88862,5.88899,58000000.0
2008-11-24 08:15:00,5.88818,5.889,5.88141,5.88256,59000000.0
2008-11-24 08:20:00,5.88038,5.88055,5.87382,5.88027,64000000.0
2008-11-24 08:25:00,5.88156,5.88373,5.87706,5.88321,56000000.0
2008-11-24 08:30:00,5.88296,5.88565,5.882,5.88422,62000000.0
2008-11-24 08:35:00,5.88496,5.88496,5.87587,5.87749,56000000.0
2008-11-24 08:40:00,5.878,5.87924,5.87618,5.87831,58000000.0
2008-11-24 08:45:00,5.87822,5.87901,5.87449,5.87454,76000000.0
2008-11-24 08:50:00,5.87575,5.87944,5.87366,5.87819,81000000.0
2008-11-24 08:55:00,5.87809,5.883,5.87701,5.87982,70000000.0
2008-11-24 09:00:00,5.87922,5.88659,5.87791,5.88659,62000000.0
2008-11-24 09:05:00,5.88729,5.89253,5.88657,5.8884,66000000.0
2008-11-24 09:10:00,5.88787,5.89115,5.88715,5.89039,67000000.0
2008-11-24 09:15:00,5.8899,5.89243,5.88788,5.88977,72000000.0
2008-11-24 09:20:00,5.89303,5.90035,5.89136,5.90035,74000000.0
2008-11-24 09:25:00,5.90048,5.90201,5.89674,5.89871,68000000.0
2008-11-24 09:30:00,5.89831,5.89923,5.89537,5.89815,69000000.0
2008-11-24 09:35:00,5.89798,5.89887,5.89606,5.89847,85000000.0
2008-11-24 09:40:00,5.89802,5.89816,5.892,5.89367,74000000.0
2008-11-24 09:45:00,5.89365,5.89753,5.88985,5.89753,76000000.0
2008-11-24 09:50:00,5.89834,5.9051,5.89684,5.90481,74000000.0
2008-11-24 09:55:00,5.90604,5.91307,5.90478,5.91005,68000000.0
2008-11-24 10:00:00,5.90985,5.91184,5.90611,5.91155,75000000.0
2008-11-24 10:05:00,5.91058,5.91662,5.91029,5.91326,50000000.0
2008-11-24 10:10:00,5.91379,5.91435,5.90864,5.90914,70000000.0
2008-11-24 10:15:00,5.90875,5.91262,5.90603,5.91245,74000000.0
2008-11-24 10:20:00,5.91193,5.91533,5.90973,5.91265,60000000.0
2008-11-24 10:25:00,5.91175,5.91604,5.91067,5.91067,60000000.0
2008-11-24 10:30:00,5.91089,5.91364,5.90909,5.91113,57000000.0
2008-11-24 10:35:00,5.91,5.91351,5.90978,5.91161,72000000.0
2008-11-24 10:40:00,5.91212,5.91869,5.91169,5.91757,62000000.0
2008-11-24 10:45:00,5.91757,5.91833,5.91234,5.91294,55000000.0
2008-11-24 10:50:00,5.91445,5.92378,5.91352,5.92003,72000000.0
2008-11-24 10:55:00,5.91939,5.91959,5.91675,5.91819,49000000.0
2008-11-24 11:00:00,5.91931,5.92371,5.91289,5.91657,61000000.0
2008-11-24 11:05:00,5.91582,5.91721,5.91278,5.91618,71000000.0
2008-11-24 11:10:00,5.91627,5.91741,5.90615,5.90952,67000000.0
2008-11-24 11:15:00,5.91199,5.91268,5.90909,5.91131,63000000.0
2008-11-24 11:20:00,5.91067,5.91108,5.90569,5.90835,76000000.0
2008-11-24 11:25:00,5.90792,5.90797,5.90096,5.90226,64000000.0
2008-11-24 11:30:00,5.90176,5.90417,5.89902,5.89902,74000000.0
2008-11-24 11:35:00,5.89957,5.90489,5.89727,5.90338,60000000.0
2008-11-24 11:40:00,5.90303,5.90386,5.89956,5.90192,64000000.0
2008-11-24 11:45:00,5.90067,5.90174,5.89681,5.89767,62000000.0
2008-11-24 11:50:00,5.89795,5.89972,5.89351,5.89851,68000000.0
2008-11-24 11:55:00,5.90002,5.90064,5.89063,5.8918,52000000.0
2008-11-24 12:00:00,5.89237,5.89293,5.88849,5.89135,63000000.0
2008-11-24 12:05:00,5.89092,5.8929,5.88315,5.88479,61000000.0
2008-11-24 12:10:00,5.88307,5.88307,5.8779,5.88196,63000000.0
2008-11-24 12:15:00,5.88095,5.88143,5.87449,5.87817,56000000.0
2008-11-24 12:20:00,5.87885,5.87931,5.87363,5.87507,70000000.0
2008-11-24 12:25:00,5.87642,5.87998,5.87536,5.87848,57000000.0
2008-11-24 12:30:00,5.87795,5.8825,5.87771,5.8825,61000000.0
2008-11-24 12:35:00,5.88265,5.88387,5.87965,5.88096,64000000.0
2008-11-24 12:40:00,5.8818,5.88278,5.88066,5.88253,70000000.0
2008-11-24 12:45:00,5.8827,5.88342,5.87625,5.87895,65000000.0
2008-11-24 12:50:00,5.87924,5.88268,5.87846,5.88119,66000000.0
2008-11-24 12:55:00,5.8822,5.88314,5.88016,5.88079,62000000.0
2008-11-24 13:00:00,5.88236,5.88236,5.87081,5.87227,81000000.0
2008-11-24 13:05:00,5.87194,5.87299,5.86805,5.87217,77000000.0
2008-11-24 13:10:00,5.87401,5.87634,5.87226,5.87463,79000000.0
2008-11-24 13:15:00,5.87631,5.87702,5.86918,5.87011,63000000.0
2008-11-24 13:20:00,5.86945,5.87013,5.86352,5.8659,78000000.0
2008-11-24 13:25:00,5.86393,5.8654,5.85436,5.85681,62000000.0
2008-11-24 13:30:00,5.85668,5.86114,5.85594,5.85867,55000000.0
2008-11-24 13:35:00,5.85874,5.86191,5.85834,5.86023,65000000.0
2008-11-24 13:40:00,5.85962,5.861,5.85736,5.861,55000000.0
2008-11-24 13:45:00,5.86168,5.86584,5.85973,5.86451,64000000.0
2008-11-24 13:50:00,5.86508,5.86965,5.86307,5.8671,58000000.0
2008-11-24 13:55:00,5.86588,5.87236,5.86588,5.86978,59000000.0
2008-11-24 14:00:00,5.87014,5.8725,5.86631,5.86749,72000000.0
2008-11-24 14:05:00,5.86755,5.86817,5.85747,5.8577,60000000.0
2008-11-24 14:10:00,5.85841,5.86118,5.85701,5.85729,56000000.0
2008-11-24 14:15:00,5.85765,5.86515,5.85559,5.86436,76000000.0
2008-11-24 14:20:00,5.86353,5.86382,5.8575,5.8596,52000000.0
2008-11-24 14:25:00,5.85994,5.86422,5.85987,5.86422,65000000.0
2008-11-24 14:30:00,5.86321,5.86321,5.85276,5.85408,60000000.0
2008-11-24 14:35:00,5.85308,5.85531,5.84396,5.84642,63000000.0
2008-11-24 14:40:00,5.84558,5.84749,5.83917,5.8411,77000000.0
2008-11-24 14:45:00,5.83961,5.84769,5.83915,5.84525,56000000.0
2008-11-24 14:50:00,5.84432,5.84509,5.83576,5.83903,60000000.0
2008-11-24 14:55:00,5.83955,5.83981,5.82879,5.82977,71000000.0
2008-11-24 15:00:00,5.82888,5.82888,5.82281,5.82571,76000000.0
2008-11-24 15:05:00,5.82502,5.82653,5.8208,5.82653,68000000.0
2008-11-24 15:10:00,5.82792,5.83316,5.82546,5.83171,61000000.0
2008-11-24 15:15:00,5.8315,5.83185,5.82779,5.83117,68000000.0
2008-11-24 15:20:00,5.8307,5.83144,5.82335,5.82765,59000000.0
2008-11-24 15:25:00,5.82679,5.82884,5.8246,5.82884,71000000.0
2008-11-24 15:30:00,5.8297,5.83416,5.82764,5.8339,68000000.0
2008-11-24 15:35:00,5.83383,5.8353,5.8313,5.83226,52000000.0
2008-11-24 15:40:00,5.83089,5.83461,5.82957,5.83407,62000000.0
2008-11-24 15:45:00,5.83508,5.83764,5.83188,5.83644,81000000.0
2008-11-24 15:50:00,5.83617,5.83694,5.82826,5.82923,75000000.0
2008-11-24 15:55:00,5.82888,5.83713,5.82794,5.83642,74000000.0
2008-11-24 16:00:00,5.8373,5.84151,5.83455,5.83479,61000000.0
2008-11-24 16:05:00,5.83389,5.83396,5.82531,5.82837,70000000.0
2008-11-24 16:10:00,5.82818,5.82818,5.80709,5.81128,64000000.0
2008-11-24 16:15:00,5.80879,5.81956,5.80879,5.81859,66000000.0
2008-11-24 16:20:00,5.82022,5.82951,5.81837,5.82157,65000000.0
2008-11-24 16:25:00,5.82205,5.82351,5.81947,5.82297,51000000.0
2008-11-24 16:30:00,5.82368,5.827,5.82067,5.82577,53000000.0
2008-11-24 16:35:00,5.82672,5.82696,5.82062,5.82452,78000000.0
2008-11-24 16:40:00,5.82467,5.82921,5.82326,5.82746,86000000.0
2008-11-24 16:45:00,5.82751,5.8278,5.8217,5.82279,59000000.0
2008-11-24 16:50:00,5.82247,5.82631,5.82046,5.82401,66000000.0
2008-11-24 16:55:00,5.82552,5.82559,5.81889,5.82215,52000000.0
2008-11-24 17:00:00,5.82331,5.82356,5.81335,5.81823,62000000.0
2008-11-24 17:05:00,5.81794,5.82279,5.81582,5.81724,73000000.0
2008-11-24 17:10:00,5.81696,5.82112,5.81241,5.81257,57000000.0
2008-11-24 17:15:00,5.81393,5.81552,5.8069,5.80939,71000000.0
2008-11-24 17:20:00,5.80856,5.81059,5.79581,5.79761,55000000.0
2008-11-24 17:25:00,5.79878,5.79999,5.78484,5.78571,62000000.0
2008-11-24 17:30:00,5.78484,5.79472,5.78186,5.79435,63000000.0
2008-11-24 17:35:00,5.79568,5.80784,5.79168,5.80576,64000000.0
2008-11-24 17:40:00,5.80541,5.81046,5.79954,5.80354,76000000.0
2008-11-24 17:45:00,5.80368,5.81158,5.8018,5.80574,60000000.0
2008-11-24 17:50:00,5.80677,5.80677,5.80057,5.80389,86000000.0
2008-11-24 17:55:00,5.80637,5.80917,5.80192,5.80711,66000000.0
2008-11-24 18:00:00,5.80666,5.81032,5.80335,5.80914,72000000.0
2008-11-24 18:05:00,5.809,5.809,5.80018,5.80556,73000000.0
2008-11-24 18:10:00,5.8056,5.80772,5.80323,5.80665,58000000.0
2008-11-24 18:15:00,5.80477,5.81157,5.8021,5.80931,61000000.0
2008-11-24 18:20:00,5.8085,5.81077,5.80185,5.80307,63000000.0
2008-11-24 18:25:00,5.80273,5.80273,5.79056,5.79287,67000000.0
2008-11-24 18:30:00,5.7934,5.79956,5.79173,5.79518,65000000.0
2008-11-24 18:35:00,5.795,5.79665,5.78763,5.78778,76000000.0
2008-11-24 18:40:00,5.78618,5.79279,5.78436,5.79279,67000000.0
2008-11-24 18:45:00,5.79266,5.79612,5.79015,5.7918,66000000.0
2008-11-24 18:50:00,5.7912,5.79283,5.78286,5.78467,63000000.0
2008-11-24 18:55:00,5.783,5.78435,5.77317,5.77619,71000000.0
2008-11-24 19:00:00,5.77732,5.78516,5.77576,5.78516,70000000.0
2008-11-24 19:05:00,5.78606,5.78647,5.77784,5.78087,76000000.0
2008-11-24 19:10:00,5.78095,5.79717,5.78095,5.79587,68000000.0
2008-11-24 19:15:00,5.79708,5.7988,5.78926,5.79513,61000000.0
2008-11-24 19:20:00,5.79507,5.80925,5.79443,5.80439,72000000.0
2008-11-24 19:25:00,5.80425,5.80595,5.79759,5.80001,62000000.0
2008-11-24 19:30:00,5.79983,5.80478,5.79236,5.79236,66000000.0
2008-11-24 19:35:00,5.7929,5.79994,5.79175,5.79994,63000000.0
2008-11-24 19:40:00,5.8004,5.8004,5.79207,5.79381,70000000.0
2008-11-24 19:45:00,5.79254,5.79442,5.78668,5.78694,70000000.0
2008-11-24 19:50:00,5.78754,5.78769,5.77935,5.77996,71000000.0
2008-11-24 19:55:00,5.77818,5.78208,5.77686,5.7781,68000000.0
2008-11-24 20:00:00,5.77803,5.78227,5.77635,5.77654,67000000.0
2008-11-24 20:05:00,5.77811,5.77852,5.7729,5.77371,65000000.0
2008-11-24 20:10:00,5.77638,5.78551,5.77466,5.78427,66000000.0
2008-11-24 20:15:00,5.78208,5.78571,5.77663,5.77954,64000000.0
2008-11-24 20:20:00,5.77886,5.78178,5.77566,5.77997,65000000.0
2008-11-24 20:25:00,5.77896,5.7796,5.77425,5.77607,63000000.0
2008-11-24 20:30:00,5.77611,5.77915,5.77405,5.77693,59000000.0
2008-11-24 20:35:00,5.77677,5.77918,5.77326,5.77532,70000000.0
2008-11-24 20:40:00,5.77305,5.77655,5.77251,5.7755,89000000.0
2008-11-24 20:45:00,5.77708,5.7792,5.77561,5.77885,67000000.0
2008-11-24 20:50:00,5.77846,5.78194,5.77815,5.78136,62000000.0
2008-11-24 20:55:00,5.78084,5.78317,5.77404,5.7747,65000000.0
2008-11-24 21:00:00,5.77539,5.77971,5.7741,5.77744,72000000.0
2008-11-24 21:05:00,5.77769,5.78415,5.77769,5.78312,66000000.0
2008-11-24 21:10:00,5.78388,5.79192,5.78249,5.79065,62000000.0
2008-11-24 21:15:00,5.79062,5.79208,5.78698,5.78976,68000000.0
2008-11-24 21:20:00,5.78919,5.78969,5.78144,5.78144,52000000.0
2008-11-24 21:25:00,5.78145,5.78411,5.77865,5.77953,58000000.0
2008-11-24 21:30:00,5.78,5.78,5.77526,5.77813,59000000.0
2008-11-24 21:35:00,5.77875,5.78366,5.7762,5.78205,88000000.0
2008-11-24 21:40:00,5.78184,5.79087,5.78143,5.78845,65000000.0
2008-11-24 21:45:00,5.78717,5.79122,5.78612,5.78957,62000000.0
2008-11-24 21:50:00,5.79032,5.79055,5.78582,5.78658,62000000.0
2008-11-24 21:55:00,5.78772,5.78783,5.78221,5.78221,72000000.0
2008-11-24 22:00:00,5.78258,5.78435,5.77518,5.77583,79000000.0
2008-11-24 22:05:00,5.77641,5.77866,5.77211,5.77211,67000000.0
2008-11-24 22:10:00,5.77237,5.77625,5.7674,5.77141,64000000.0
2008-11-24 22:15:00,5.77239,5.77543,5.77128,5.77543,69000000.0
2008-11-24 22:20:00,5.7751,5.7751,5.76892,5.77031,69000000.0
2008-11-24 22:25:00,5.76973,5.77017,5.76042,5.76148,63000000.0
2008-11-24 22:30:00,5.7623,5.77127,5.76167,5.77127,60000000.0
2008-11-24 22:35:00,5.77177,5.77177,5.7637,5.76505,56000000.0
2008-11-24 22:40:00,5.76328,5.76413,5.7588,5.76025,63000000.0
2008-11-24 22:45:00,5.76128,5.7703,5.75991,5.76824,68000000.0
2008-11-24 22:50:00,5.7674,5.77507,5.76641,5.76807,70000000.0
2008-11-24 22:55:00,5.77005,5.77258,5.76865,5.77258,64000000.0
2008-11-24 23:00:00,5.77297,5.77305,5.76656,5.76799,68000000.0
2008-11-24 23:05:00,5.76937,5.76957,5.76683,5.76852,60000000.0
2008-11-24 23:10:00,5.76713,5.76875,5.76692,5.76802,66000000.0
2008-11-24 23:15:00,5.76794,5.76834,5.76469,5.7658,65000000.0
2008-11-24 23:20:00,5.76551,5.76857,5.76509,5.76702,66000000.0
2008-11-24 23:25:00,5.76618,5.76791,5.76467,5.76688,64000000.0
2008-11-24 23:30:00,5.76654,5.76857,5.76535,5.76633,72000000.0
2008-11-24 23:35:00,5.76647,5.76671,5.76157,5.76302,62000000.0
2008-11-24 23:40:00,5.76312,5.76428,5.76022,5.76151,80000000.0
2008-11-24 23:45:00,5.76132,5.76192,5.75745,5.75825,76000000.0
2008-11-24 23:50:00,5.75895,5.75992,5.75715,5.75927,67000000.0
2008-11-24 23:55:00,5.75999,5.76027,5.74719,5.74719,76000000.0
2008-11-25 00:00:00,5.74782,5.75089,5.74559,5.75015,70000000.0
2008-11-25 00:05:00,5.74877,5.75658,5.74792,5.75262,62000000.0
2008-11-25 00:10:00,5.75444,5.75593,5.75227,5.75375,63000000.0
2008-11-25 00:15:00,5.75407,5.75407,5.74943,5.75187,65000000.0
2008-11-25 00:20:00,5.7524,5.75263,5.74998,5.7505,60000000.0
2008-11-25 00:25:00,5.75076,5.75076,5.74762,5.74833,66000000.0
2008-11-25 00:30:00,5.74916,5.74953,5.74682,5.74831,64000000.0
2008-11-25 00:35:00,5.74893,5.75291,5.74856,5.75081,80000000.0
2008-11-25 00:40:00,5.75142,5.75295,5.74902,5.75014,61000000.0
2008-11-25 00:45:00,5.75078,5.75141,5.74809,5.75047,63000000.0
2008-11-25 00:50:00,5.74998,5.75077,5.74673,5.74862,60000000.0
2008-11-25 00:55:00,5.74838,5.75186,5.74794,5.75081,66000000.0
2008-11-25 01:00:00,5.75167,5.75401,5.75063,5.753,63000000.0
2008-11-25 01:05:00,5.75359,5.75405,5.75073,5.75169,70000000.0
2008-11-25 01:10:00,5.75029,5.75213,5.74921,5.75181,55000000.0
2008-11-25 01:15:00,5.75138,5.75547,5.75067,5.75439,63000000.0
2008-11-25 01:20:00,5.75531,5.75632,5.75449,5.75554,59000000.0
2008-11-25 01:25:00,5.75667,5.7573,5.75529,5.75656,70000000.0
2008-11-25 01:30:00,5.7569,5.75802,5.75481,5.75763,68000000.0
2008-11-25 01:35:00,5.75702,5.76134,5.75676,5.75988,71000000.0
2008-11-25 01:40:00,5.76033,5.76089,5.75875,5.75976,72000000.0
2008-11-25 01:45:00,5.76094,5.76095,5.75861,5.75964,68000000.0
2008-11-25 01:50:00,5.76057,5.76331,5.75946,5.76331,67000000.0
2008-11-25 01:55:00,5.76232,5.76621,5.76196,5.76621,61000000.0
2008-11-25 02:00:00,5.76551,5.76867,5.76464,5.76744,69000000.0
2008-11-25 02:05:00,5.76739,5.77101,5.76597,5.77046,73000000.0
2008-11-25 02:10:00,5.77093,5.77739,5.76954,5.77649,74000000.0
2008-11-25 02:15:00,5.7773,5.77818,5.77409,5.77818,70000000.0
2008-11-25 02:20:00,5.7776,5.77781,5.77361,5.77435,74000000.0
2008-11-25 02:25:00,5.77372,5.77483,5.76874,5.76967,59000000.0
2008-11-25 02:30:00,5.77067,5.77413,5.76886,5.77296,64000000.0
2008-11-25 02:35:00,5.77355,5.77683,5.77254,5.77585,71000000.0
2008-11-25 02:40:00,5.77658,5.78021,5.7761,5.77899,69000000.0
2008-11-25 02:45:00,5.77979,5.78121,5.77739,5.77955,69000000.0
2008-11-25 02:50:00,5.7805,5.78564,5.77848,5.78561,66000000.0
2008-11-25 02:55:00,5.78494,5.78636,5.7831,5.78481,65000000.0
2008-11-25 03:00:00,5.7851,5.78514,5.78145,5.78145,67000000.0
2008-11-25 03:05:00,5.78233,5.79056,5.78167,5.79056,68000000.0
2008-11-25 03:10:00,5.79117,5.79465,5.78937,5.79368,80000000.0
2008-11-25 03:15:00,5.79341,5.79341,5.78781,5.78895,50000000.0
2008-11-25 03:20:00,5.78829,5.78888,5.78469,5.78536,62000000.0
2008-11-25 03:25:00,5.78282,5.7837,5.78066,5.78233,71000000.0
2008-11-25 03:30:00,5.78303,5.7831,5.77923,5.78203,68000000.0
2008-11-25 03:35:00,5.78154,5.78542,5.7815,5.78542,60000000.0
2008-11-25 03:40:00,5.78529,5.78822,5.7851,5.78663,82000000.0
2008-11-25 03:45:00,5.78664,5.78775,5.78412,5.78701,53000000.0
2008-11-25 03:50:00,5.78791,5.79161,5.78721,5.78948,74000000.0
2008-11-25 03:55:00,5.78999,5.79062,5.78149,5.78337,63000000.0
2008-11-25 04:00:00,5.78178,5.78469,5.77867,5.78419,70000000.0
2008-11-25 04:05:00,5.7838,5.78499,5.78212,5.78366,66000000.0
2008-11-25 04:10:00,5.78324,5.78384,5.77938,5.78029,77000000.0
2008-11-25 04:15:00,5.77957,5.78158,5.77695,5.78,57000000.0
2008-11-25 04:20:00,5.77996,5.7814,5.77896,5.7795,62000000.0
2008-11-25 04:25:00,5.77922,5.78038,5.77712,5.77712,53000000.0
2008-11-25 04:30:00,5.77881,5.77882,5.77518,5.77673,66000000.0
2008-11-25 04:35:00,5.7766,5.77997,5.77557,5.77972,64000000.0
2008-11-25 04:40:00,5.7797,5.78309,5.77969,5.78213,54000000.0
2008-11-25 04:45:00,5.78247,5.78493,5.78159,5.78353,63000000.0
2008-11-25 04:50:00,5.78219,5.78553,5.78198,5.78416,71000000.0
2008-11-25 04:55:00,5.78428,5.78778,5.78339,5.78653,65000000.0
2008-11-25 05:00:00,5.78803,5.7881,5.78224,5.78258,62000000.0
2008-11-25 05:05:00,5.78265,5.78687,5.78238,5.78531,72000000.0
2008-11-25 05:10:00,5.78511,5.78715,5.7833,5.78715,59000000.0
2008-11-25 05:15:00,5.78551,5.7879,5.78551,5.78643,67000000.0
2008-11-25 05:20:00,5.787,5.79096,5.78472,5.79096,79000000.0
2008-11-25 05:25:00,5.79079,5.79595,5.78822,5.79582,66000000.0
2008-11-25 05:30:00,5.79577,5.79947,5.79496,5.79546,76000000.0
2008-11-25 05:35:00,5.79475,5.79671,5.79288,5.79515,78000000.0
2008-11-25 05:40:00,5.7952,5.79931,5.79414,5.79854,61000000.0
2008-11-25 05:45:00,5.79814,5.79814,5.79161,5.79406,77000000.0
2008-11-25 05:50:00,5.79287,5.8019,5.79287,5.79974,62000000.0
2008-11-25 05:55:00,5.79964,5.80408,5.7988,5.80304,70000000.0
2008-11-25 06:00:00,5.80454,5.80736,5.80095,5.80256,77000000.0
2008-11-25 06:05:00,5.80219,5.80304,5.7995,5.80018,81000000.0
2008-11-25 06:10:00,5.80063,5.80074,5.79545,5.79808,73000000.0
2008-11-25 06:15:00,5.79887,5.80199,5.79787,5.79859,69000000.0
2008-11-25 06:20:00,5.79929,5.80256,5.79929,5.80103,68000000.0
2008-11-25 06:25:00,5.80156,5.80165,5.79753,5.79807,71000000.0
2008-11-25 06:30:00,5.79823,5.80116,5.79811,5.8004,58000000.0
2008-11-25 06:35:00,5.80027,5.80429,5.79766,5.80372,72000000.0
2008-11-25 06:40:00,5.80417,5.80516,5.79908,5.80062,71000000.0
2008-11-25 06:45:00,5.79974,5.80018,5.796,5.79769,69000000.0
2008-11-25 06:50:00,5.7968,5.79768,5.79217,5.79407,56000000.0
2008-11-25 06:55:00,5.79359,5.79524,5.79298,5.79361,64000000.0
2008-11-25 07:00:00,5.79401,5.79458,5.79164,5.79212,58000000.0
2008-11-25 07:05:00,5.79189,5.79432,5.79022,5.79298,59000000.0
2008-11-25 07:10:00,5.79391,5.79391,5.78793,5.78793,82000000.0
2008-11-25 07:15:00,5.78923,5.78923,5.78314,5.78457,80000000.0
2008-11-25 07:20:00,5.78383,5.78897,5.78261,5.78874,76000000.0
2008-11-25 07:25:00,5.78915,5.79187,5.78736,5.78827,78000000.0
2008-11-25 07:30:00,5.78928,5.79121,5.78867,5.7898,61000000.0
2008-11-25 07:35:00,5.78924,5.78974,5.78715,5.789,63000000.0
2008-11-25 07:40:00,5.78887,5.79286,5.78831,5.78831,55000000.0
2008-11-25 07:45:00,5.78796,5.79012,5.7871,5.78828,59000000.0
2008-11-25 07:50:00,5.78997,5.79374,5.78951,5.79214,67000000.0
2008-11-25 07:55:00,5.79248,5.79343,5.79069,5.79099,62000000.0
2008-11-25 08:00:00,5.79263,5.79263,5.78847,5.78999,65000000.0
2008-11-25 08:05:00,5.78979,5.79032,5.78781,5.78895,73000000.0
2008-11-25 08:10:00,5.78805,5.78936,5.78219,5.78461,58000000.0
2008-11-25 08:15:00,5.78525,5.78781,5.78446,5.78485,59000000.0
2008-11-25 08:20:00,5.7833,5.7908,5.7815,5.78963,64000000.0
2008-11-25 08:25:00,5.79097,5.7988,5.78974,5.79602,56000000.0
2008-11-25 08:30:00,5.79525,5.79569,5.7915,5.79237,62000000.0
2008-11-25 08:35:00,5.79355,5.79355,5.78898,5.79011,56000000.0
2008-11-25 08:40:00,5.79045,5.79101,5.78733,5.78925,58000000.0
2008-11-25 08:45:00,5.79002,5.79251,5.78754,5.78869,76000000.0
2008-11-25 08:50:00,5.78963,5.7914,5.78613,5.78645,81000000.0
2008-11-25 08:55:00,5.78715,5.79268,5.78666,5.79113,70000000.0
2008-11-25 09:00:00,5.79117,5.79877,5.79101,5.79603,62000000.0
2008-11-25 09:05:00,5.79635,5.80489,5.79374,5.8039,66000000.0
2008-11-25 09:10:00,5.80531,5.80593,5.80075,5.80441,67000000.0
2008-11-25 09:15:00,5.80378,5.80514,5.79533,5.79822,72000000.0
2008-11-25 09:20:00,5.79716,5.79777,5.79281,5.79582,74000000.0
2008-11-25 09:25:00,5.7964,5.7967,5.78756,5.78813,68000000.0
2008-11-25 09:30:00,5.78684,5.78997,5.78517,5.7876,69000000.0
2008-11-25 09:35:00,5.78729,5.78815,5.77982,5.78286,85000000.0
2008-11-25 09:40:00,5.7821,5.78774,5.78182,5.78564,74000000.0
2008-11-25 09:45:00,5.78587,5.7891,5.77671,5.78131,76000000.0
2008-11-25 09:50:00,5.78067,5.7849,5.77673,5.7849,74000000.0
2008-11-25 09:55:00,5.78538,5.78669,5.78223,5.78223,68000000.0
2008-11-25 10:00:00,5.78418,5.7869,5.78028,5.78109,75000000.0
2008-11-25 10:05:00,5.77958,5.78267,5.77788,5.78026,50000000.0
2008-11-25 10:10:00,5.78013,5.78155,5.77723,5.77973,70000000.0
2008-11-25 10:15:00,5.77916,5.7814,5.77654,5.77817,74000000.0
2008-11-25 10:20:00,5.77698,5.77874,5.76895,5.77226,60000000.0
2008-11-25 10:25:00,5.77362,5.77816,5.77255,5.77591,60000000.0
2008-11-25 10:30:00,5.7772,5.77797,5.76867,5.76907,57000000.0
2008-11-25 10:35:00,5.76942,5.77643,5.7683,5.77583,72000000.0
2008-11-25 10:40:00,5.77692,5.77894,5.77404,5.7773,62000000.0
2008-11-25 10:45:00,5.77729,5.7843,5.77729,5.78329,55000000.0
2008-11-25 10:50:00,5.78377,5.7867,5.77971,5.7867,72000000.0
2008-11-25 10:55:00,5.7863,5.78901,5.78305,5.78305,49000000.0
2008-11-25 11:00:00,5.7818,5.78499,5.77999,5.78107,61000000.0
2008-11-25 11:05:00,5.78051,5.78158,5.77484,5.77542,71000000.0
2008-11-25 11:10:00,5.77475,5.78001,5.77254,5.77876,67000000.0
2008-11-25 11:15:00,5.77952,5.79,5.77878,5.78796,63000000.0
2008-11-25 11:20:00,5.78948,5.79401,5.78793,5.79141,76000000.0
2008-11-25 11:25:00,5.79304,5.79407,5.78973,5.79218,64000000.0
2008-11-25 11:30:00,5.79108,5.79284,5.78679,5.7885,74000000.0
2008-11-25 11:35:00,5.7892,5.7921,5.7873,5.78961,60000000.0
2008-11-25 11:40:00,5.78933,5.79104,5.78714,5.78905,64000000.0
2008-11-25 11:45:00,5.78829,5.78829,5.78194,5.78393,62000000.0
2008-11-25 11:50:00,5.78417,5.79222,5.78249,5.79222,68000000.0
2008-11-25 11:55:00,5.79309,5.7951,5.78825,5.79049,52000000.0
2008-11-25 12:00:00,5.78823,5.79143,5.78661,5.79075,63000000.0
2008-11-25 12:05:00,5.78998,5.80294,5.78784,5.79983,61000000.0
2008-11-25 12:10:00,5.79968,5.80073,5.79661,5.79813,63000000.0
2008-11-25 12:15:00,5.79985,5.80126,5.79401,5.79726,56000000.0
2008-11-25 12:20:00,5.79685,5.8054,5.79636,5.802,70000000.0
2008-11-25 12:25:00,5.80209,5.80843,5.79831,5.80471,57000000.0
2008-11-25 12:30:00,5.80405,5.8053,5.80088,5.80389,61000000.0
2008-11-25 12:35:00,5.80371,5.80371,5.79762,5.79847,64000000.0
2008-11-25 12:40:00,5.79867,5.8003,5.79169,5.79565,70000000.0
2008-11-25 12:45:00,5.79526,5.79821,5.79454,5.79586,65000000.0
2008-11-25 12:50:00,5.79624,5.79848,5.7943,5.79671,66000000.0
2008-11-25 12:55:00,5.79717,5.80307,5.7963,5.79868,62000000.0
2008-11-25 13:00:00,5.80075,5.80236,5.79553,5.80132,81000000.0
2008-11-25 13:05:00,5.80008,5.80074,5.79582,5.79971,77000000.0
2008-11-25 13:10:00,5.79898,5.80033,5.79597,5.79613,79000000.0
2008-11-25 13:15:00,5.79702,5.79847,5.79514,5.79591,63000000.0
2008-11-25 13:20:00,5.7969,5.80062,5.79303,5.79755,78000000.0
2008-11-25 13:25:00,5.79709,5.79919,5.79389,5.79571,62000000.0
2008-11-25 13:30:00,5.79589,5.79781,5.79369,5.79521,55000000.0
2008-11-25 13:35:00,5.79536,5.8027,5.79536,5.80103,65000000.0
2008-11-25 13:40:00,5.80109,5.8013,5.79539,5.79743,55000000.0
2008-11-25 13:45:00,5.79621,5.79621,5.78207,5.78443,64000000.0
2008-11-25 13:50:00,5.78347,5.78596,5.7811,5.78221,58000000.0
2008-11-25 13:55:00,5.78364,5.78709,5.78047,5.78473,59000000.0
2008-11-25 14:00:00,5.78668,5.78677,5.78011,5.78334,72000000.0
2008-11-25 14:05:00,5.78438,5.78982,5.78421,5.78934,60000000.0
2008-11-25 14:10:00,5.78811,5.79202,5.78772,5.78834,56000000.0
2008-11-25 14:15:00,5.78815,5.79153,5.78653,5.7906,76000000.0
2008-11-25 14:20:00,5.79103,5.79453,5.79005,5.79009,52000000.0
2008-11-25 14:25:00,5.79089,5.79531,5.79037,5.79413,65000000.0
2008-11-25 14:30:00,5.79516,5.79762,5.79422,5.7962,60000000.0
2008-11-25 14:35:00,5.79513,5.7971,5.79088,5.79128,63000000.0
2008-11-25 14:40:00,5.79282,5.80209,5.79183,5.80209,77000000.0
2008-11-25 14:45:00,5.80136,5.81439,5.80001,5.81088,56000000.0
2008-11-25 14:50:00,5.81019,5.81228,5.80352,5.80475,60000000.0
2008-11-25 14:55:00,5.80416,5.80614,5.80135,5.80366,71000000.0
2008-11-25 15:00:00,5.80371,5.81118,5.80239,5.81114,76000000.0
2008-11-25 15:05:00,5.81152,5.81541,5.80846,5.81195,68000000.0
2008-11-25 15:10:00,5.81075,5.81288,5.80943,5.81119,61000000.0
2008-11-25 15:15:00,5.81127,5.81131,5.79178,5.79434,68000000.0
2008-11-25 15:20:00,5.79167,5.79638,5.78737,5.79357,59000000.0
2008-11-25 15:25:00,5.79492,5.79612,5.78984,5.78987,71000000.0
2008-11-25 15:30:00,5.78984,5.79048,5.76884,5.76897,68000000.0
2008-11-25 15:35:00,5.76758,5.76808,5.74722,5.74722,52000000.0
2008-11-25 15:40:00,5.74605,5.7498,5.72976,5.73434,62000000.0
2008-11-25 15:45:00,5.7298,5.73198,5.72262,5.7301,81000000.0
2008-11-25 15:50:00,5.73103,5.73934,5.72874,5.73603,75000000.0
2008-11-25 15:55:00,5.73311,5.73338,5.71507,5.72269,74000000.0
2008-11-25 16:00:00,5.72409,5.72522,5.71324,5.71989,61000000.0
2008-11-25 16:05:00,5.72064,5.72082,5.70964,5.71252,70000000.0
2008-11-25 16:10:00,5.71114,5.71114,5.69959,5.70209,64000000.0
2008-11-25 16:15:00,5.70243,5.70707,5.69272,5.69533,66000000.0
2008-11-25 16:20:00,5.69661,5.70569,5.69439,5.69891,65000000.0
2008-11-25 16:25:00,5.69971,5.70772,5.69684,5.70422,51000000.0
2008-11-25 16:30:00,5.70256,5.71244,5.70223,5.71148,53000000.0
2008-11-25 16:35:00,5.71099,5.71448,5.70685,5.71234,78000000.0
2008-11-25 16:40:00,5.71168,5.71815,5.70861,5.71617,86000000.0
2008-11-25 16:45:00,5.71656,5.72099,5.71148,5.71204,59000000.0
2008-11-25 16:50:00,5.71324,5.71431,5.70792,5.71411,66000000.0
2008-11-25 16:55:00,5.71545,5.72005,5.7135,5.71766,52000000.0
2008-11-25 17:00:00,5.71708,5.71708,5.70857,5.71235,62000000.0
2008-11-25 17:05:00,5.71293,5.71372,5.70476,5.70734,73000000.0
2008-11-25 17:10:00,5.70556,5.71212,5.70451,5.70864,57000000.0
2008-11-25 17:15:00,5.70661,5.72165,5.70639,5.72021,71000000.0
2008-11-25 17:20:00,5.71979,5.71979,5.71581,5.71923,55000000.0
2008-11-25 17:25:00,5.71942,5.71942,5.7123,5.71314,62000000.0
2008-11-25 17:30:00,5.71394,5.72031,5.71285,5.71816,63000000.0
2008-11-25 17:35:00,5.7163,5.7237,5.7163,5.72288,64000000.0
2008-11-25 17:40:00,5.72454,5.73501,5.72255,5.73342,76000000.0
2008-11-25 17:45:00,5.73404,5.73844,5.73133,5.73796,60000000.0
2008-11-25 17:50:00,5.73674,5.74042,5.7307,5.73868,86000000.0
2008-11-25 17:55:00,5.73838,5.73838,5.73191,5.73299,66000000.0
2008-11-25 18:00:00,5.73113,5.73575,5.72925,5.73497,72000000.0
2008-11-25 18:05:00,5.7335,5.76093,5.73317,5.75668,73000000.0
2008-11-25 18:10:00,5.75641,5.75737,5.74847,5.74918,58000000.0
2008-11-25 18:15:00,5.74958,5.75097,5.7389,5.74057,61000000.0
2008-11-25 18:20:00,5.74179,5.74225,5.73495,5.73522,63000000.0
2008-11-25 18:25:00,5.73429,5.73889,5.72879,5.73033,67000000.0
2008-11-25 18:30:00,5.73159,5.73346,5.72779,5.73346,65000000.0
2008-11-25 18:35:00,5.73257,5.7334,5.72392,5.72942,76000000.0
2008-11-25 18:40:00,5.72876,5.72953,5.71872,5.7211,67000000.0
2008-11-25 18:45:00,5.72075,5.72075,5.7116,5.71192,66000000.0
2008-11-25 18:50:00,5.7126,5.71943,5.7107,5.71169,63000000.0
2008-11-25 18:55:00,5.71066,5.71319,5.70744,5.7131,71000000.0
2008-11-25 19:00:00,5.71445,5.71541,5.70829,5.7154,70000000.0
2008-11-25 19:05:00,5.71556,5.72006,5.71387,5.71835,76000000.0
2008-11-25 19:10:00,5.71967,5.73046,5.719,5.72893,68000000.0
2008-11-25 19:15:00,5.72853,5.7315,5.72554,5.73035,61000000.0
2008-11-25 19:20:00,5.7311,5.73542,5.72877,5.73415,72000000.0
2008-11-25 19:25:00,5.73507,5.7382,5.73222,5.73245,62000000.0
2008-11-25 19:30:00,5.73588,5.73588,5.72933,5.73432,66000000.0
2008-11-25 19:35:00,5.73491,5.73491,5.7246,5.72523,63000000.0
2008-11-25 19:40:00,5.72635,5.73083,5.72601,5.72861,70000000.0
2008-11-25 19:45:00,5.72873,5.74028,5.72836,5.73837,70000000.0
2008-11-25 19:50:00,5.74014,5.74626,5.73856,5.74345,71000000.0
2008-11-25 19:55:00,5.74203,5.74209,5.73009,5.73335,68000000.0
2008-11-25 20:00:00,5.73427,5.74164,5.72826,5.74164,67000000.0
2008-11-25 20:05:00,5.74158,5.74181,5.72835,5.73002,65000000.0
2008-11-25 20:10:00,5.7286,5.7286,5.72155,5.727,66000000.0
2008-11-25 20:15:00,5.72556,5.72838,5.72032,5.72145,64000000.0
2008-11-25 20:20:00,5.71943,5.72097,5.71368,5.72071,65000000.0
2008-11-25 20:25:00,5.71942,5.72135,5.70901,5.71355,63000000.0
2008-11-25 20:30:00,5.71285,5.71313,5.7063,5.70997,59000000.0
2008-11-25 20:35:00,5.70928,5.71066,5.70452,5.7075,70000000.0
2008-11-25 20:40:00,5.7077,5.71639,5.7065,5.71639,89000000.0
2008-11-25 20:45:00,5.71684,5.71862,5.71192,5.71805,67000000.0
2008-11-25 20:50:00,5.71826,5.72176,5.71356,5.71562,62000000.0
2008-11-25 20:55:00,5.7154,5.72151,5.71332,5.72151,65000000.0
2008-11-25 21:00:00,5.72107,5.72107,5.71332,5.71335,72000000.0
2008-11-25 21:05:00,5.71269,5.72189,5.71154,5.72093,66000000.0
2008-11-25 21:10:00,5.7213,5.72961,5.72043,5.72961,62000000.0
2008-11-25 21:15:00,5.73164,5.73767,5.72739,5.72913,68000000.0
2008-11-25 21:20:00,5.72919,5.73243,5.72721,5.73048,52000000.0
2008-11-25 21:25:00,5.72943,5.73201,5.72416,5.7275,58000000.0
2008-11-25 21:30:00,5.72733,5.72803,5.72214,5.72653,59000000.0
2008-11-25 21:35:00,5.72635,5.7284,5.72108,5.72245,88000000.0
2008-11-25 21:40:00,5.72331,5.72732,5.72283,5.72594,65000000.0
2008-11-25 21:45:00,5.72571,5.72876,5.72326,5.72326,62000000.0
2008-11-25 21:50:00,5.72404,5.72772,5.72209,5.72352,62000000.0
2008-11-25 21:55:00,5.72263,5.72388,5.71542,5.71649,72000000.0
2008-11-25 22:00:00,5.71704,5.7186,5.70707,5.7073,79000000.0
2008-11-25 22:05:00,5.70729,5.71277,5.70147,5.71232,67000000.0
2008-11-25 22:10:00,5.71194,5.71224,5.70344,5.70344,64000000.0
2008-11-25 22:15:00,5.70449,5.70614,5.69691,5.69972,69000000.0
2008-11-25 22:20:00,5.69982,5.70526,5.69933,5.70526,69000000.0
2008-11-25 22:25:00,5.70527,5.70866,5.70309,5.7052,63000000.0
2008-11-25 22:30:00,5.70465,5.70529,5.70025,5.70473,60000000.0
2008-11-25 22:35:00,5.70535,5.70535,5.69524,5.6985,56000000.0
2008-11-25 22:40:00,5.69872,5.69872,5.69428,5.69428,63000000.0
2008-11-25 22:45:00,5.69584,5.69801,5.69472,5.6966,68000000.0
2008-11-25 22:50:00,5.69512,5.69802,5.69444,5.69646,70000000.0
2008-11-25 22:55:00,5.69745,5.69866,5.69605,5.69816,64000000.0
2008-11-25 23:00:00,5.69794,5.69932,5.69477,5.6966,68000000.0
2008-11-25 23:05:00,5.69636,5.69866,5.69464,5.69866,60000000.0
2008-11-25 23:10:00,5.69756,5.70084,5.69735,5.6992,66000000.0
2008-11-25 23:15:00,5.69965,5.70096,5.69857,5.69969,65000000.0
2008-11-25 23:20:00,5.69975,5.70128,5.6989,5.70036,66000000.0
2008-11-25 23:25:00,5.69916,5.70078,5.69916,5.69988,64000000.0
2008-11-25 23:30:00,5.70034,5.70117,5.69885,5.69991,72000000.0
2008-11-25 23:35:00,5.69965,5.69989,5.69687,5.69844,62000000.0
2008-11-25 23:40:00,5.69735,5.69903,5.69666,5.69847,80000000.0
2008-11-25 23:45:00,5.69835,5.6994,5.69754,5.69889,76000000.0
2008-11-25 23:50:00,5.69862,5.70079,5.6978,5.69945,67000000.0
2008-11-25 23:55:00,5.69899,5.69951,5.69778,5.69879,76000000.0
2008-11-26 00:00:00,5.69844,5.69867,5.69531,5.6956,70000000.0
2008-11-26 00:05:00,5.69584,5.69931,5.69584,5.69831,62000000.0
2008-11-26 00:10:00,5.69769,5.69982,5.69681,5.69929,63000000.0
2008-11-26 00:15:00,5.69998,5.70523,5.69898,5.70262,65000000.0
2008-11-26 00:20:00,5.70273,5.70273,5.69914,5.70146,60000000.0
2008-11-26 00:25:00,5.70014,5.70579,5.70014,5.70386,66000000.0
2008-11-26 00:30:00,5.70385,5.705,5.70296,5.70464,64000000.0
2008-11-26 00:35:00,5.70367,5.70538,5.7036,5.70374,80000000.0
2008-11-26 00:40:00,5.70531,5.70709,5.70481,5.70709,61000000.0
2008-11-26 00:45:00,5.70656,5.70725,5.70099,5.70099,63000000.0
2008-11-26 00:50:00,5.70191,5.70469,5.70096,5.70314,60000000.0
2008-11-26 00:55:00,5.70464,5.70466,5.70106,5.70152,66000000.0
2008-11-26 01:00:00,5.70186,5.70828,5.70139,5.70768,63000000.0
2008-11-26 01:05:00,5.70776,5.71084,5.70752,5.71069,70000000.0
2008-11-26 01:10:00,5.71057,5.71091,5.70745,5.70817,55000000.0
2008-11-26 01:15:00,5.70821,5.70937,5.70682,5.70743,63000000.0
2008-11-26 01:20:00,5.70822,5.71177,5.70799,5.7114,59000000.0
2008-11-26 01:25:00,5.71113,5.71339,5.71064,5.71168,70000000.0
2008-11-26 01:30:00,5.71273,5.7132,5.71101,5.7117,68000000.0
2008-11-26 01:35:00,5.71139,5.71281,5.70879,5.7093,71000000.0
2008-11-26 01:40:00,5.70932,5.71027,5.70712,5.70783,72000000.0
2008-11-26 01:45:00,5.70769,5.70983,5.70744,5.70845,68000000.0
2008-11-26 01:50:00,5.70907,5.71198,5.70738,5.71069,67000000.0
2008-11-26 01:55:00,5.71209,5.71328,5.71074,5.71205,61000000.0
2008-11-26 02:00:00,5.71334,5.71975,5.71328,5.71755,69000000.0
2008-11-26 02:05:00,5.71607,5.71708,5.71457,5.71644,73000000.0
2008-11-26 02:10:00,5.71739,5.72206,5.71711,5.7205,74000000.0
2008-11-26 02:15:00,5.7204,5.72481,5.71889,5.72363,70000000.0
2008-11-26 02:20:00,5.72299,5.72553,5.72189,5.72237,74000000.0
2008-11-26 02:25:00,5.72279,5.72392,5.72041,5.72205,59000000.0
2008-11-26 02:30:00,5.72205,5.72205,5.71504,5.71655,64000000.0
2008-11-26 02:35:00,5.71597,5.71884,5.71458,5.7156,71000000.0
2008-11-26 02:40:00,5.71637,5.72024,5.71308,5.71913,69000000.0
2008-11-26 02:45:00,5.71931,5.72058,5.71619,5.7196,69000000.0
2008-11-26 02:50:00,5.71968,5.72256,5.71828,5.72218,66000000.0
2008-11-26 02:55:00,5.72053,5.72171,5.71692,5.71782,65000000.0
2008-11-26 03:00:00,5.7178,5.71863,5.71451,5.71665,67000000.0
2008-11-26 03:05:00,5.71485,5.72024,5.71474,5.71966,68000000.0
2008-11-26 03:10:00,5.71973,5.72008,5.7151,5.71649,80000000.0
2008-11-26 03:15:00,5.7172,5.7183,5.71542,5.71685,50000000.0
2008-11-26 03:20:00,5.71618,5.72122,5.71618,5.71962,62000000.0
2008-11-26 03:25:00,5.72132,5.72132,5.71779,5.71922,71000000.0
2008-11-26 03:30:00,5.71831,5.71978,5.71684,5.71969,68000000.0
2008-11-26 03:35:00,5.71945,5.72248,5.71876,5.72248,60000000.0
2008-11-26 03:40:00,5.72212,5.72219,5.72012,5.72118,82000000.0
2008-11-26 03:45:00,5.7193,5.72071,5.71773,5.71916,53000000.0
2008-11-26 03:50:00,5.71905,5.71914,5.71548,5.7168,74000000.0
2008-11-26 03:55:00,5.71708,5.72014,5.71671,5.71702,63000000.0
2008-11-26 04:00:00,5.71893,5.72003,5.71762,5.72,70000000.0
2008-11-26 04:05:00,5.71837,5.72033,5.71752,5.71842,66000000.0
2008-11-26 04:10:00,5.71902,5.72084,5.71797,5.72007,77000000.0
2008-11-26 04:15:00,5.72041,5.72095,5.71761,5.71761,57000000.0
2008-11-26 04:20:00,5.71829,5.7202,5.71592,5.71871,62000000.0
2008-11-26 04:25:00,5.71984,5.72291,5.71942,5.72101,53000000.0
2008-11-26 04:30:00,5.72185,5.72284,5.71962,5.72104,66000000.0
2008-11-26 04:35:00,5.72184,5.72396,5.72069,5.72195,64000000.0
2008-11-26 04:40:00,5.72283,5.72487,5.72234,5.72346,54000000.0
2008-11-26 04:45:00,5.72419,5.72635,5.72244,5.72562,63000000.0
2008-11-26 04:50:00,5.72588,5.7293,5.72518,5.72648,71000000.0
2008-11-26 04:55:00,5.72801,5.73063,5.72481,5.72808,65000000.0
2008-11-26 05:00:00,5.72818,5.73099,5.72809,5.73038,62000000.0
2008-11-26 05:05:00,5.73041,5.73041,5.72657,5.7273,72000000.0
2008-11-26 05:10:00,5.72754,5.73464,5.72662,5.73382,59000000.0
2008-11-26 05:15:00,5.73356,5.74256,5.73139,5.74148,67000000.0
2008-11-26 05:20:00,5.74034,5.74099,5.73658,5.73808,79000000.0
2008-11-26 05:25:00,5.73836,5.74233,5.73717,5.74027,66000000.0
2008-11-26 05:30:00,5.73915,5.74038,5.73582,5.73777,76000000.0
2008-11-26 05:35:00,5.73839,5.73938,5.73618,5.73868,78000000.0
2008-11-26 05:40:00,5.73854,5.73954,5.73391,5.73451,61000000.0
2008-11-26 05:45:00,5.73607,5.74309,5.73493,5.74123,77000000.0
2008-11-26 05:50:00,5.74179,5.74179,5.73669,5.73686,62000000.0
2008-11-26 05:55:00,5.73787,5.74385,5.73714,5.74342,70000000.0
2008-11-26 06:00:00,5.74214,5.74349,5.73897,5.74282,77000000.0
2008-11-26 06:05:00,5.74285,5.74317,5.73826,5.74055,81000000.0
2008-11-26 06:10:00,5.73985,5.74028,5.73501,5.73647,73000000.0
2008-11-26 06:15:00,5.7379,5.73874,5.73407,5.73637,69000000.0
2008-11-26 06:20:00,5.73652,5.73652,5.73249,5.73375,68000000.0
2008-11-26 06:25:00,5.73397,5.73655,5.7337,5.73491,71000000.0
2008-11-26 06:30:00,5.73436,5.73502,5.73023,5.73262,58000000.0
2008-11-26 06:35:00,5.73358,5.73465,5.73178,5.73452,72000000.0
2008-11-26 06:40:00,5.73515,5.73992,5.73413,5.73677,71000000.0
2008-11-26 06:45:00,5.73634,5.73804,5.7343,5.73485,69000000.0
2008-11-26 06:50:00,5.73573,5.73766,5.73557,5.73766,56000000.0
2008-11-26 06:55:00,5.73718,5.73885,5.73528,5.73674,64000000.0
2008-11-26 07:00:00,5.73709,5.7382,5.73457,5.73705,58000000.0
2008-11-26 07:05:00,5.7371,5.7379,5.73501,5.73596,59000000.0
2008-11-26 07:10:00,5.73623,5.74764,5.73608,5.74764,82000000.0
2008-11-26 07:15:00,5.74626,5.75041,5.74392,5.74626,80000000.0
2008-11-26 07:20:00,5.74606,5.74641,5.7423,5.74269,76000000.0
2008-11-26 07:25:00,5.74405,5.74434,5.73974,5.74171,78000000.0
2008-11-26 07:30:00,5.74059,5.74806,5.74059,5.74622,61000000.0
2008-11-26 07:35:00,5.74635,5.74635,5.74134,5.74264,63000000.0
2008-11-26 07:40:00,5.74268,5.7441,5.73897,5.73956,55000000.0
2008-11-26 07:45:00,5.7387,5.74097,5.73736,5.73809,59000000.0
2008-11-26 07:50:00,5.73903,5.74025,5.73781,5.73995,67000000.0
2008-11-26 07:55:00,5.73952,5.73952,5.73218,5.73398,62000000.0
2008-11-26 08:00:00,5.73594,5.73926,5.73472,5.73765,65000000.0
2008-11-26 08:05:00,5.73802,5.74478,5.73802,5.74189,73000000.0
2008-11-26 08:10:00,5.74081,5.7418,5.73673,5.74139,58000000.0
2008-11-26 08:15:00,5.73934,5.74455,5.73914,5.74176,59000000.0
2008-11-26 08:20:00,5.74122,5.74324,5.74073,5.74193,64000000.0
2008-11-26 08:25:00,5.74218,5.74254,5.73724,5.73724,56000000.0
2008-11-26 08:30:00,5.73851,5.73856,5.72886,5.73038,62000000.0
2008-11-26 08:35:00,5.73152,5.73367,5.72858,5.73323,56000000.0
2008-11-26 08:40:00,5.73578,5.73697,5.73337,5.7361,58000000.0
2008-11-26 08:45:00,5.73644,5.73838,5.73319,5.73838,76000000.0
2008-11-26 08:50:00,5.73855,5.73855,5.73333,5.73467,81000000.0
2008-11-26 08:55:00,5.73487,5.73499,5.73094,5.73286,70000000.0
2008-11-26 09:00:00,5.73304,5.73409,5.73094,5.73409,62000000.0
2008-11-26 09:05:00,5.7344,5.74357,5.7335,5.74079,66000000.0
2008-11-26 09:10:00,5.73944,5.74146,5.73731,5.73929,67000000.0
2008-11-26 09:15:00,5.73985,5.74254,5.7357,5.7357,72000000.0
2008-11-26 09:20:00,5.73556,5.73844,5.73467,5.73844,74000000.0
2008-11-26 09:25:00,5.7372,5.73757,5.72874,5.73094,68000000.0
2008-11-26 09:30:00,5.73209,5.73911,5.73209,5.73896,69000000.0
2008-11-26 09:35:00,5.73929,5.74262,5.73595,5.73674,85000000.0
2008-11-26 09:40:00,5.73688,5.74168,5.73591,5.73964,74000000.0
2008-11-26 09:45:00,5.73939,5.74107,5.73737,5.73992,76000000.0
2008-11-26 09:50:00,5.74039,5.74903,5.74036,5.74696,74000000.0
2008-11-26 09:55:00,5.74761,5.75007,5.74586,5.74763,68000000.0
2008-11-26 10:00:00,5.74672,5.74909,5.74477,5.74714,75000000.0
2008-11-26 10:05:00,5.74804,5.74835,5.74076,5.74801,50000000.0
2008-11-26 10:10:00,5.74853,5.75669,5.74837,5.75265,70000000.0
2008-11-26 10:15:00,5.75069,5.75495,5.75013,5.75375,74000000.0
2008-11-26 10:20:00,5.75341,5.75341,5.74073,5.74303,60000000.0
2008-11-26 10:25:00,5.74131,5.74157,5.73669,5.7397,60000000.0
2008-11-26 10:30:00,5.73988,5.74625,5.73653,5.74379,57000000.0
2008-11-26 10:35:00,5.74432,5.74554,5.74054,5.74548,72000000.0
2008-11-26 10:40:00,5.74393,5.74449,5.73753,5.739,62000000.0
2008-11-26 10:45:00,5.73897,5.74211,5.73424,5.73697,55000000.0
2008-11-26 10:50:00,5.73586,5.73695,5.73111,5.7338,72000000.0
2008-11-26 10:55:00,5.73212,5.73533,5.72607,5.72698,49000000.0
2008-11-26 11:00:00,5.72577,5.72627,5.71603,5.72011,61000000.0
2008-11-26 11:05:00,5.72121,5.72705,5.71995,5.72383,71000000.0
2008-11-26 11:10:00,5.72353,5.72794,5.72129,5.72635,67000000.0
2008-11-26 11:15:00,5.72883,5.73324,5.7274,5.72987,63000000.0
2008-11-26 11:20:00,5.73058,5.73145,5.71857,5.72036,76000000.0
2008-11-26 11:25:00,5.71923,5.72213,5.71768,5.72086,64000000.0
2008-11-26 11:30:00,5.71945,5.72257,5.71769,5.71886,74000000.0
2008-11-26 11:35:00,5.71924,5.72903,5.71779,5.72903,60000000.0
2008-11-26 11:40:00,5.72958,5.73037,5.72667,5.72783,64000000.0
2008-11-26 11:45:00,5.72667,5.73249,5.72662,5.73085,62000000.0
2008-11-26 11:50:00,5.73287,5.74043,5.73092,5.7378,68000000.0
2008-11-26 11:55:00,5.73783,5.73918,5.735,5.73685,52000000.0
2008-11-26 12:00:00,5.73639,5.74086,5.73246,5.73972,63000000.0
2008-11-26 12:05:00,5.74003,5.74384,5.73795,5.74269,61000000.0
2008-11-26 12:10:00,5.74263,5.74576,5.74139,5.74558,63000000.0
2008-11-26 12:15:00,5.7441,5.74597,5.73809,5.73873,56000000.0
2008-11-26 12:20:00,5.73786,5.73911,5.73364,5.73501,70000000.0
2008-11-26 12:25:00,5.73473,5.73614,5.73146,5.73186,57000000.0
2008-11-26 12:30:00,5.73263,5.7379,5.73235,5.73576,61000000.0
2008-11-26 12:35:00,5.73676,5.73985,5.73391,5.73985,64000000.0
2008-11-26 12:40:00,5.74006,5.74205,5.73427,5.73742,70000000.0
2008-11-26 12:45:00,5.7376,5.74184,5.73691,5.73956,65000000.0
2008-11-26 12:50:00,5.7401,5.74043,5.73722,5.73989,66000000.0
2008-11-26 12:55:00,5.73947,5.73947,5.73587,5.73824,62000000.0
2008-11-26 13:00:00,5.73755,5.73943,5.73631,5.73809,81000000.0
2008-11-26 13:05:00,5.7385,5.74351,5.7369,5.74137,77000000.0
2008-11-26 13:10:00,5.74178,5.74203,5.73888,5.74014,79000000.0
2008-11-26 13:15:00,5.73811,5.74094,5.73728,5.73939,63000000.0
2008-11-26 13:20:00,5.73947,5.74279,5.73822,5.74161,78000000.0
2008-11-26 13:25:00,5.7412,5.7468,5.74037,5.74635,62000000.0
2008-11-26 13:30:00,5.74623,5.74623,5.73999,5.74025,55000000.0
2008-11-26 13:35:00,5.73938,5.7401,5.73436,5.73874,65000000.0
2008-11-26 13:40:00,5.7385,5.74307,5.73805,5.74299,55000000.0
2008-11-26 13:45:00,5.74329,5.74696,5.74229,5.74683,64000000.0
2008-11-26 13:50:00,5.74751,5.75369,5.74558,5.75187,58000000.0
2008-11-26 13:55:00,5.75161,5.75328,5.74778,5.75207,59000000.0
2008-11-26 14:00:00,5.75023,5.75067,5.74422,5.74639,72000000.0
2008-11-26 14:05:00,5.74571,5.74675,5.74153,5.74343,60000000.0
2008-11-26 14:10:00,5.74315,5.75187,5.74247,5.75079,56000000.0
2008-11-26 14:15:00,5.75039,5.75236,5.74811,5.74993,76000000.0
2008-11-26 14:20:00,5.74891,5.74998,5.74262,5.74373,52000000.0
2008-11-26 14:25:00,5.74452,5.74736,5.74279,5.74527,65000000.0
2008-11-26 14:30:00,5.74654,5.7501,5.7432,5.7501,60000000.0
2008-11-26 14:35:00,5.75128,5.76174,5.74958,5.75944,63000000.0
2008-11-26 14:40:00,5.75911,5.75927,5.75402,5.75432,77000000.0
2008-11-26 14:45:00,5.75556,5.76199,5.75509,5.75637,56000000.0
2008-11-26 14:50:00,5.7569,5.76096,5.7522,5.75981,60000000.0
2008-11-26 14:55:00,5.76179,5.76401,5.75605,5.76273,71000000.0
2008-11-26 15:00:00,5.76495,5.76819,5.7625,5.7647,76000000.0
2008-11-26 15:05:00,5.76415,5.76556,5.75702,5.75817,68000000.0
2008-11-26 15:10:00,5.75849,5.76178,5.75581,5.75585,61000000.0
2008-11-26 15:15:00,5.75763,5.76111,5.75596,5.76111,68000000.0
2008-11-26 15:20:00,5.76187,5.76488,5.75875,5.76139,59000000.0
2008-11-26 15:25:00,5.76107,5.76189,5.75763,5.76029,71000000.0
2008-11-26 15:30:00,5.75665,5.76229,5.75334,5.75691,68000000.0
2008-11-26 15:35:00,5.75538,5.75888,5.75377,5.75377,52000000.0
2008-11-26 15:40:00,5.75244,5.75266,5.74239,5.7432,62000000.0
2008-11-26 15:45:00,5.74489,5.74658,5.73652,5.73676,81000000.0
2008-11-26 15:50:00,5.73917,5.74539,5.73861,5.74316,75000000.0
2008-11-26 15:55:00,5.74399,5.74873,5.74322,5.74696,74000000.0
2008-11-26 16:00:00,5.74623,5.74848,5.7438,5.74801,61000000.0
2008-11-26 16:05:00,5.74704,5.74704,5.74251,5.74429,70000000.0
2008-11-26 16:10:00,5.74368,5.75024,5.7416,5.75024,64000000.0
2008-11-26 16:15:00,5.75036,5.75049,5.74641,5.74849,66000000.0
2008-11-26 16:20:00,5.74745,5.75394,5.74587,5.75239,65000000.0
2008-11-26 16:25:00,5.75042,5.7526,5.74733,5.75024,51000000.0
2008-11-26 16:30:00,5.7506,5.75556,5.74764,5.75072,53000000.0
2008-11-26 16:35:00,5.74989,5.75495,5.74583,5.75149,78000000.0
2008-11-26 16:40:00,5.75159,5.75441,5.74614,5.75374,86000000.0
2008-11-26 16:45:00,5.75275,5.75525,5.74827,5.74984,59000000.0
2008-11-26 16:50:00,5.74989,5.75172,5.74608,5.74769,66000000.0
2008-11-26 16:55:00,5.7457,5.74691,5.74073,5.74276,52000000.0
2008-11-26 17:00:00,5.74484,5.74577,5.73924,5.74159,62000000.0
2008-11-26 17:05:00,5.74251,5.74938,5.74188,5.74828,73000000.0
2008-11-26 17:10:00,5.7493,5.75662,5.74841,5.75313,57000000.0
2008-11-26 17:15:00,5.75347,5.75347,5.74037,5.74394,71000000.0
2008-11-26 17:20:00,5.74414,5.74545,5.73773,5.74118,55000000.0
2008-11-26 17:25:00,5.74215,5.74215,5.73606,5.74089,62000000.0
2008-11-26 17:30:00,5.74328,5.75176,5.74246,5.75131,63000000.0
2008-11-26 17:35:00,5.75317,5.77266,5.75247,5.76765,64000000.0
2008-11-26 17:40:00,5.76741,5.77665,5.76433,5.77433,76000000.0
2008-11-26 17:45:00,5.77289,5.77563,5.7696,5.77478,60000000.0
2008-11-26 17:50:00,5.77485,5.77568,5.7631,5.76924,86000000.0
2008-11-26 17:55:00,5.76915,5.77441,5.76499,5.77441,66000000.0
2008-11-26 18:00:00,5.77441,5.7861,5.77335,5.78161,72000000.0
2008-11-26 18:05:00,5.78436,5.79188,5.7777,5.79095,73000000.0
2008-11-26 18:10:00,5.79045,5.79045,5.78024,5.78124,58000000.0
2008-11-26 18:15:00,5.78153,5.79246,5.78127,5.78977,61000000.0
2008-11-26 18:20:00,5.78903,5.79128,5.7861,5.78635,63000000.0
2008-11-26 18:25:00,5.78582,5.78837,5.78143,5.78527,67000000.0
2008-11-26 18:30:00,5.78815,5.79917,5.78444,5.79917,65000000.0
2008-11-26 18:35:00,5.80105,5.80503,5.79704,5.8003,76000000.0
2008-11-26 18:40:00,5.79859,5.79985,5.79274,5.79721,67000000.0
2008-11-26 18:45:00,5.79671,5.79916,5.79145,5.79179,66000000.0
2008-11-26 18:50:00,5.79322,5.80501,5.79253,5.80145,63000000.0
2008-11-26 18:55:00,5.80099,5.80575,5.79762,5.80433,71000000.0
2008-11-26 19:00:00,5.80256,5.80643,5.79677,5.79713,70000000.0
2008-11-26 19:05:00,5.79706,5.80273,5.79676,5.79844,76000000.0
2008-11-26 19:10:00,5.79775,5.80016,5.79642,5.798,68000000.0
2008-11-26 19:15:00,5.79738,5.80112,5.79677,5.79946,61000000.0
2008-11-26 19:20:00,5.79825,5.79842,5.78975,5.79186,72000000.0
2008-11-26 19:25:00,5.79377,5.79539,5.78375,5.78509,62000000.0
2008-11-26 19:30:00,5.78414,5.78584,5.7793,5.7804,66000000.0
2008-11-26 19:35:00,5.77948,5.78329,5.77746,5.78267,63000000.0
2008-11-26 19:40:00,5.7816,5.78353,5.781,5.78107,70000000.0
2008-11-26 19:45:00,5.78175,5.78214,5.77715,5.78081,70000000.0
2008-11-26 19:50:00,5.78079,5.78079,5.77366,5.7766,71000000.0
2008-11-26 19:55:00,5.77481,5.7799,5.77481,5.77918,68000000.0
2008-11-26 20:00:00,5.7794,5.78011,5.77489,5.77633,67000000.0
2008-11-26 20:05:00,5.77548,5.77645,5.76913,5.77353,65000000.0
2008-11-26 20:10:00,5.7745,5.77679,5.77181,5.77572,66000000.0
2008-11-26 20:15:00,5.77547,5.77835,5.77499,5.7773,64000000.0
2008-11-26 20:20:00,5.77703,5.78259,5.7756,5.77994,65000000.0
2008-11-26 20:25:00,5.78062,5.78215,5.77553,5.77726,63000000.0
2008-11-26 20:30:00,5.77693,5.7816,5.77656,5.78156,59000000.0
2008-11-26 20:35:00,5.78234,5.78316,5.77793,5.7784,70000000.0
2008-11-26 20:40:00,5.77982,5.78421,5.77733,5.77794,89000000.0
2008-11-26 20:45:00,5.77906,5.78146,5.77584,5.77999,67000000.0
2008-11-26 20:50:00,5.78149,5.78502,5.77901,5.78454,62000000.0
2008-11-26 20:55:00,5.78416,5.78466,5.78171,5.78222,65000000.0
2008-11-26 21:00:00,5.78189,5.78474,5.78126,5.78126,72000000.0
2008-11-26 21:05:00,5.78096,5.78231,5.77825,5.77985,66000000.0
2008-11-26 21:10:00,5.77927,5.77985,5.77666,5.77815,62000000.0
2008-11-26 21:15:00,5.77806,5.77864,5.77294,5.77686,68000000.0
2008-11-26 21:20:00,5.77776,5.77909,5.77391,5.77442,52000000.0
2008-11-26 21:25:00,5.77442,5.7768,5.77404,5.7754,58000000.0
2008-11-26 21:30:00,5.77569,5.77648,5.77371,5.77615,59000000.0
2008-11-26 21:35:00,5.77568,5.78053,5.7742,5.78026,88000000.0
2008-11-26 21:40:00,5.77958,5.77981,5.77543,5.77597,65000000.0
2008-11-26 21:45:00,5.77574,5.77693,5.77005,5.7701,62000000.0
2008-11-26 21:50:00,5.77111,5.77306,5.76991,5.77066,62000000.0
2008-11-26 21:55:00,5.77068,5.7756,5.76952,5.77093,72000000.0
2008-11-26 22:00:00,5.77082,5.77152,5.76762,5.76872,79000000.0
2008-11-26 22:05:00,5.76893,5.77109,5.76811,5.77006,67000000.0
2008-11-26 22:10:00,5.77063,5.77069,5.76195,5.76216,64000000.0
2008-11-26 22:15:00,5.76314,5.769,5.76144,5.76784,69000000.0
2008-11-26 22:20:00,5.76808,5.7706,5.76531,5.76657,69000000.0
2008-11-26 22:25:00,5.76641,5.76725,5.763,5.763,63000000.0
2008-11-26 22:30:00,5.76311,5.76431,5.76053,5.76236,60000000.0
2008-11-26 22:35:00,5.76249,5.76873,5.76128,5.76871,56000000.0
2008-11-26 22:40:00,5.76946,5.76946,5.76496,5.76806,63000000.0
2008-11-26 22:45:00,5.76895,5.77191,5.76838,5.77042,68000000.0
2008-11-26 22:50:00,5.77069,5.77073,5.76707,5.76796,70000000.0
2008-11-26 22:55:00,5.76775,5.76961,5.76413,5.76749,64000000.0
2008-11-26 23:00:00,5.76753,5.7697,5.76579,5.76906,68000000.0
2008-11-26 23:05:00,5.76953,5.7726,5.769,5.77209,60000000.0
2008-11-26 23:10:00,5.76996,5.77272,5.76996,5.77247,66000000.0
2008-11-26 23:15:00,5.77298,5.7762,5.77231,5.77449,65000000.0
2008-11-26 23:20:00,5.77367,5.77572,5.77239,5.77489,66000000.0
2008-11-26 23:25:00,5.77659,5.77715,5.77403,5.77554,64000000.0
2008-11-26 23:30:00,5.77605,5.77807,5.77522,5.77765,72000000.0
2008-11-26 23:35:00,5.77714,5.78222,5.77676,5.78015,62000000.0
2008-11-26 23:40:00,5.78024,5.78172,5.77843,5.78056,80000000.0
2008-11-26 23:45:00,5.78192,5.78246,5.7788,5.77954,76000000.0
2008-11-26 23:50:00,5.77808,5.77868,5.77305,5.77534,67000000.0
2008-11-26 23:55:00,5.77611,5.77987,5.7748,5.77824,76000000.0
2008-11-27 00:00:00,5.77829,5.78071,5.77765,5.7781,70000000.0
2008-11-27 00:05:00,5.77857,5.78201,5.77857,5.78165,62000000.0
2008-11-27 00:10:00,5.78146,5.78253,5.78076,5.78117,63000000.0
2008-11-27 00:15:00,5.78114,5.78143,5.77929,5.77989,65000000.0
2008-11-27 00:20:00,5.77977,5.78051,5.77821,5.77985,60000000.0
2008-11-27 00:25:00,5.77968,5.78186,5.77873,5.7811,66000000.0
2008-11-27 00:30:00,5.7817,5.78179,5.77705,5.77802,64000000.0
2008-11-27 00:35:00,5.77704,5.782,5.77649,5.78025,80000000.0
2008-11-27 00:40:00,5.78058,5.7809,5.77622,5.77867,61000000.0
2008-11-27 00:45:00,5.77914,5.7809,5.77883,5.78026,63000000.0
2008-11-27 00:50:00,5.78029,5.7832,5.78002,5.78002,60000000.0
2008-11-27 00:55:00,5.78016,5.78246,5.77771,5.77911,66000000.0
2008-11-27 01:00:00,5.78069,5.78183,5.7739,5.78118,63000000.0
2008-11-27 01:05:00,5.78112,5.78318,5.78043,5.78173,70000000.0
2008-11-27 01:10:00,5.78347,5.78347,5.77953,5.7796,55000000.0
2008-11-27 01:15:00,5.78085,5.78135,5.77849,5.78049,63000000.0
2008-11-27 01:20:00,5.78101,5.78113,5.77246,5.77522,59000000.0
2008-11-27 01:25:00,5.77432,5.77561,5.77242,5.775,70000000.0
2008-11-27 01:30:00,5.77485,5.7754,5.77147,5.77316,68000000.0
2008-11-27 01:35:00,5.7738,5.77399,5.77223,5.77357,71000000.0
2008-11-27 01:40:00,5.77487,5.77628,5.77283,5.77283,72000000.0
2008-11-27 01:45:00,5.77482,5.77739,5.77333,5.77333,68000000.0
2008-11-27 01:50:00,5.77474,5.77523,5.77244,5.7744,67000000.0
2008-11-27 01:55:00,5.77448,5.77484,5.77008,5.77222,61000000.0
2008-11-27 02:00:00,5.77129,5.77238,5.76774,5.76783,69000000.0
2008-11-27 02:05:00,5.76853,5.7689,5.76611,5.76812,73000000.0
2008-11-27 02:10:00,5.76787,5.76787,5.76405,5.76496,74000000.0
2008-11-27 02:15:00,5.76626,5.7684,5.76488,5.76668,70000000.0
2008-11-27 02:20:00,5.76561,5.76806,5.76372,5.76663,74000000.0
2008-11-27 02:25:00,5.76683,5.76862,5.7663,5.76788,59000000.0
2008-11-27 02:30:00,5.7674,5.77099,5.76721,5.77066,64000000.0
2008-11-27 02:35:00,5.76895,5.77467,5.76891,5.77255,71000000.0
2008-11-27 02:40:00,5.7737,5.77536,5.77149,5.77488,69000000.0
2008-11-27 02:45:00,5.7769,5.77692,5.771,5.77209,69000000.0
2008-11-27 02:50:00,5.77184,5.77624,5.76931,5.77314,66000000.0
2008-11-27 02:55:00,5.77546,5.77597,5.77022,5.77172,65000000.0
2008-11-27 03:00:00,5.76909,5.77053,5.76752,5.76787,67000000.0
2008-11-27 03:05:00,5.76809,5.77013,5.76714,5.76835,68000000.0
2008-11-27 03:10:00,5.7669,5.77022,5.76647,5.7684,80000000.0
2008-11-27 03:15:00,5.76736,5.76935,5.76671,5.76827,50000000.0
2008-11-27 03:20:00,5.76917,5.76973,5.76647,5.7677,62000000.0
2008-11-27 03:25:00,5.76747,5.7685,5.76639,5.76818,71000000.0
2008-11-27 03:30:00,5.76776,5.76838,5.76492,5.76496,68000000.0
2008-11-27 03:35:00,5.76496,5.76496,5.76059,5.76181,60000000.0
2008-11-27 03:40:00,5.7627,5.76402,5.75894,5.76044,82000000.0
2008-11-27 03:45:00,5.75991,5.76038,5.75618,5.75815,53000000.0
2008-11-27 03:50:00,5.75902,5.76321,5.75902,5.76175,74000000.0
2008-11-27 03:55:00,5.76247,5.76418,5.76073,5.76407,63000000.0
2008-11-27 04:00:00,5.76227,5.76382,5.7604,5.76134,70000000.0
2008-11-27 04:05:00,5.75848,5.76215,5.75835,5.76177,66000000.0
2008-11-27 04:10:00,5.76162,5.76193,5.7606,5.76125,77000000.0
2008-11-27 04:15:00,5.76226,5.76395,5.76156,5.76312,57000000.0
2008-11-27 04:20:00,5.76232,5.76565,5.76199,5.76468,62000000.0
2008-11-27 04:25:00,5.76496,5.76565,5.7613,5.76346,53000000.0
2008-11-27 04:30:00,5.76243,5.76268,5.75765,5.75894,66000000.0
2008-11-27 04:35:00,5.75958,5.76128,5.75818,5.76027,64000000.0
2008-11-27 04:40:00,5.76065,5.76085,5.75872,5.76066,54000000.0
2008-11-27 04:45:00,5.75975,5.76155,5.75921,5.75972,63000000.0
2008-11-27 04:50:00,5.75963,5.76117,5.75895,5.75959,71000000.0
2008-11-27 04:55:00,5.75882,5.76021,5.7585,5.75879,65000000.0
2008-11-27 05:00:00,5.75805,5.76012,5.75769,5.75875,62000000.0
2008-11-27 05:05:00,5.75866,5.76001,5.75773,5.7596,72000000.0
2008-11-27 05:10:00,5.75788,5.75974,5.75775,5.75941,59000000.0
2008-11-27 05:15:00,5.75973,5.75999,5.7576,5.75955,67000000.0
2008-11-27 05:20:00,5.75976,5.75976,5.75352,5.75436,79000000.0
2008-11-27 05:25:00,5.75413,5.7575,5.75248,5.75662,66000000.0
2008-11-27 05:30:00,5.75767,5.7588,5.75517,5.75786,76000000.0
2008-11-27 05:35:00,5.7571,5.75991,5.7571,5.75844,78000000.0
2008-11-27 05:40:00,5.7585,5.76371,5.7585,5.76008,61000000.0
2008-11-27 05:45:00,5.76055,5.76181,5.75763,5.76072,77000000.0
2008-11-27 05:50:00,5.76206,5.76453,5.76125,5.76133,62000000.0
2008-11-27 05:55:00,5.76116,5.76441,5.76042,5.76147,70000000.0
2008-11-27 06:00:00,5.75943,5.76608,5.75943,5.7648,77000000.0
2008-11-27 06:05:00,5.76615,5.76615,5.76053,5.7606,81000000.0
2008-11-27 06:10:00,5.76242,5.76583,5.76151,5.7642,73000000.0
2008-11-27 06:15:00,5.76506,5.76611,5.76423,5.76442,69000000.0
2008-11-27 06:20:00,5.76466,5.76512,5.76202,5.76398,68000000.0
2008-11-27 06:25:00,5.76316,5.76614,5.76316,5.76488,71000000.0
2008-11-27 06:30:00,5.76536,5.76536,5.76077,5.76103,58000000.0
2008-11-27 06:35:00,5.76106,5.7635,5.76058,5.76246,72000000.0
2008-11-27 06:40:00,5.76112,5.76248,5.76017,5.76094,71000000.0
2008-11-27 06:45:00,5.7613,5.76246,5.75748,5.75916,69000000.0
2008-11-27 06:50:00,5.75931,5.75984,5.75744,5.75906,56000000.0
2008-11-27 06:55:00,5.75809,5.76113,5.75787,5.75925,64000000.0
2008-11-27 07:00:00,5.76067,5.76365,5.7598,5.76131,58000000.0
2008-11-27 07:05:00,5.7607,5.76246,5.7607,5.76151,59000000.0
2008-11-27 07:10:00,5.76146,5.76313,5.75888,5.76043,82000000.0
2008-11-27 07:15:00,5.76094,5.76125,5.75809,5.76,80000000.0
2008-11-27 07:20:00,5.76028,5.76288,5.75794,5.75917,76000000.0
2008-11-27 07:25:00,5.76046,5.7616,5.75918,5.75938,78000000.0
2008-11-27 07:30:00,5.76049,5.76183,5.75904,5.76022,61000000.0
2008-11-27 07:35:00,5.75988,5.76097,5.7583,5.75986,63000000.0
2008-11-27 07:40:00,5.75991,5.76333,5.75932,5.76162,55000000.0
2008-11-27 07:45:00,5.76208,5.76404,5.76116,5.76368,59000000.0
2008-11-27 07:50:00,5.76274,5.7647,5.76246,5.7628,67000000.0
2008-11-27 07:55:00,5.7631,5.76471,5.76203,5.76322,62000000.0
2008-11-27 08:00:00,5.76305,5.76362,5.75983,5.76104,65000000.0
2008-11-27 08:05:00,5.76088,5.76354,5.76019,5.76109,73000000.0
2008-11-27 08:10:00,5.7619,5.76248,5.75743,5.75806,58000000.0
2008-11-27 08:15:00,5.75908,5.76146,5.75683,5.76051,59000000.0
2008-11-27 08:20:00,5.76025,5.76095,5.75685,5.75839,64000000.0
2008-11-27 08:25:00,5.75857,5.76006,5.75682,5.75954,56000000.0
2008-11-27 08:30:00,5.75903,5.75994,5.75805,5.75905,62000000.0
2008-11-27 08:35:00,5.75934,5.75934,5.75581,5.75662,56000000.0
2008-11-27 08:40:00,5.75662,5.75874,5.75597,5.75792,58000000.0
2008-11-27 08:45:00,5.75877,5.76317,5.75829,5.76182,76000000.0
2008-11-27 08:50:00,5.76185,5.76446,5.75839,5.75948,81000000.0
2008-11-27 08:55:00,5.75869,5.76319,5.75869,5.76273,70000000.0
2008-11-27 09:00:00,5.76224,5.76625,5.76224,5.76529,62000000.0
2008-11-27 09:05:00,5.76547,5.76761,5.76008,5.76263,66000000.0
2008-11-27 09:10:00,5.76363,5.76685,5.76363,5.76513,67000000.0
2008-11-27 09:15:00,5.7646,5.76809,5.76321,5.76721,72000000.0
2008-11-27 09:20:00,5.76746,5.76967,5.76644,5.76729,74000000.0
2008-11-27 09:25:00,5.76681,5.78127,5.76668,5.78116,68000000.0
2008-11-27 09:30:00,5.78186,5.78442,5.77531,5.77684,69000000.0
2008-11-27 09:35:00,5.77622,5.77824,5.7752,5.77597,85000000.0
2008-11-27 09:40:00,5.7755,5.77845,5.77405,5.77699,74000000.0
2008-11-27 09:45:00,5.77946,5.78335,5.77804,5.78065,76000000.0
2008-11-27 09:50:00,5.78128,5.78385,5.78046,5.78255,74000000.0
2008-11-27 09:55:00,5.77903,5.78157,5.77319,5.77377,68000000.0
2008-11-27 10:00:00,5.77342,5.77711,5.77161,5.77184,75000000.0
2008-11-27 10:05:00,5.7714,5.77651,5.77005,5.77345,50000000.0
2008-11-27 10:10:00,5.77431,5.77708,5.76821,5.76821,70000000.0
2008-11-27 10:15:00,5.76948,5.77172,5.76712,5.77096,74000000.0
2008-11-27 10:20:00,5.76998,5.77113,5.76708,5.76825,60000000.0
2008-11-27 10:25:00,5.7689,5.7698,5.76536,5.76634,60000000.0
2008-11-27 10:30:00,5.76539,5.76619,5.76221,5.765,57000000.0
2008-11-27 10:35:00,5.76368,5.7678,5.76365,5.7678,72000000.0
2008-11-27 10:40:00,5.76871,5.77032,5.766,5.76757,62000000.0
2008-11-27 10:45:00,5.76717,5.76822,5.76159,5.76169,55000000.0
2008-11-27 10:50:00,5.76191,5.76384,5.75894,5.76018,72000000.0
2008-11-27 10:55:00,5.76046,5.76218,5.75771,5.76106,49000000.0
2008-11-27 11:00:00,5.76243,5.76609,5.76016,5.76479,61000000.0
2008-11-27 11:05:00,5.7658,5.76728,5.76018,5.76074,71000000.0
2008-11-27 11:10:00,5.76207,5.76493,5.76121,5.7628,67000000.0
2008-11-27 11:15:00,5.76389,5.76642,5.76285,5.76542,63000000.0
2008-11-27 11:20:00,5.76543,5.76668,5.76258,5.76445,76000000.0
2008-11-27 11:25:00,5.7635,5.76455,5.76223,5.76395,64000000.0
2008-11-27 11:30:00,5.76387,5.76464,5.76052,5.76319,74000000.0
2008-11-27 11:35:00,5.76387,5.76387,5.75834,5.75915,60000000.0
2008-11-27 11:40:00,5.75779,5.75976,5.75156,5.75214,64000000.0
2008-11-27 11:45:00,5.75421,5.75434,5.7492,5.75183,62000000.0
2008-11-27 11:50:00,5.7524,5.7524,5.74534,5.74746,68000000.0
2008-11-27 11:55:00,5.75098,5.75494,5.74908,5.75271,52000000.0
2008-11-27 12:00:00,5.75291,5.75354,5.74892,5.75237,63000000.0
2008-11-27 12:05:00,5.75255,5.75647,5.7516,5.75408,61000000.0
2008-11-27 12:10:00,5.75259,5.75362,5.74485,5.74631,63000000.0
2008-11-27 12:15:00,5.74529,5.74702,5.73922,5.74686,56000000.0
2008-11-27 12:20:00,5.74759,5.75121,5.74641,5.7505,70000000.0
2008-11-27 12:25:00,5.75069,5.75296,5.74883,5.74972,57000000.0
2008-11-27 12:30:00,5.75006,5.75178,5.74784,5.75021,61000000.0
2008-11-27 12:35:00,5.74997,5.75214,5.74815,5.7521,64000000.0
2008-11-27 12:40:00,5.7526,5.75632,5.75171,5.75339,70000000.0
2008-11-27 12:45:00,5.75462,5.75546,5.75326,5.75464,65000000.0
2008-11-27 12:50:00,5.75461,5.75492,5.75018,5.75219,66000000.0
2008-11-27 12:55:00,5.75277,5.75379,5.7493,5.74989,62000000.0
2008-11-27 13:00:00,5.75051,5.75174,5.74419,5.74614,81000000.0
2008-11-27 13:05:00,5.74724,5.75289,5.74555,5.75167,77000000.0
2008-11-27 13:10:00,5.75176,5.75264,5.74877,5.75086,79000000.0
2008-11-27 13:15:00,5.75282,5.76624,5.75111,5.7656,63000000.0
2008-11-27 13:20:00,5.76571,5.77019,5.76252,5.76662,78000000.0
2008-11-27 13:25:00,5.76639,5.77215,5.76492,5.7692,62000000.0
2008-11-27 13:30:00,5.76892,5.76956,5.76621,5.76654,55000000.0
2008-11-27 13:35:00,5.76607,5.76725,5.76292,5.76394,65000000.0
2008-11-27 13:40:00,5.76438,5.76725,5.7635,5.7665,55000000.0
2008-11-27 13:45:00,5.7672,5.77035,5.76594,5.77002,64000000.0
2008-11-27 13:50:00,5.77024,5.77111,5.76579,5.76654,58000000.0
2008-11-27 13:55:00,5.76667,5.77378,5.76639,5.77378,59000000.0
2008-11-27 14:00:00,5.77359,5.78215,5.77258,5.78215,72000000.0
2008-11-27 14:05:00,5.78135,5.78192,5.77758,5.77929,60000000.0
2008-11-27 14:10:00,5.77919,5.77948,5.77477,5.77477,56000000.0
2008-11-27 14:15:00,5.77575,5.77581,5.77209,5.77353,76000000.0
2008-11-27 14:20:00,5.77297,5.77638,5.77288,5.77463,52000000.0
2008-11-27 14:25:00,5.77472,5.77499,5.77171,5.77194,65000000.0
2008-11-27 14:30:00,5.77144,5.77414,5.76996,5.77414,60000000.0
2008-11-27 14:35:00,5.77438,5.77789,5.77353,5.77353,63000000.0
2008-11-27 14:40:00,5.77652,5.77815,5.77057,5.77184,77000000.0
2008-11-27 14:45:00,5.77197,5.77362,5.77079,5.77184,56000000.0
2008-11-27 14:50:00,5.77296,5.77327,5.76832,5.76864,60000000.0
2008-11-27 14:55:00,5.7706,5.773,5.76904,5.77268,71000000.0
2008-11-27 15:00:00,5.7734,5.77589,5.77138,5.77546,76000000.0
2008-11-27 15:05:00,5.77486,5.77559,5.76895,5.7698,68000000.0
2008-11-27 15:10:00,5.77006,5.77214,5.76844,5.77214,61000000.0
2008-11-27 15:15:00,5.77279,5.77325,5.76687,5.76803,68000000.0
2008-11-27 15:20:00,5.76863,5.77026,5.76808,5.76895,59000000.0
2008-11-27 15:25:00,5.77016,5.77038,5.76308,5.76442,71000000.0
2008-11-27 15:30:00,5.76441,5.76572,5.76064,5.76208,68000000.0
2008-11-27 15:35:00,5.76132,5.76239,5.75569,5.75927,52000000.0
2008-11-27 15:40:00,5.75909,5.76027,5.75537,5.75814,62000000.0
2008-11-27 15:45:00,5.75863,5.75983,5.75665,5.75726,81000000.0
2008-11-27 15:50:00,5.75775,5.76017,5.75695,5.75874,75000000.0
2008-11-27 15:55:00,5.75804,5.76124,5.7579,5.75903,74000000.0
2008-11-27 16:00:00,5.75894,5.76069,5.75784,5.76035,61000000.0
2008-11-27 16:05:00,5.75928,5.76382,5.75738,5.76382,70000000.0
2008-11-27 16:10:00,5.76382,5.76676,5.76206,5.7662,64000000.0
2008-11-27 16:15:00,5.76616,5.76697,5.76332,5.76427,66000000.0
2008-11-27 16:20:00,5.76353,5.7643,5.75942,5.7611,65000000.0
2008-11-27 16:25:00,5.76133,5.76638,5.76022,5.76479,51000000.0
2008-11-27 16:30:00,5.76413,5.76561,5.76103,5.7637,53000000.0
2008-11-27 16:35:00,5.76339,5.77178,5.7622,5.76998,78000000.0
2008-11-27 16:40:00,5.7699,5.7702,5.76669,5.76825,86000000.0
2008-11-27 16:45:00,5.76855,5.77221,5.76598,5.77063,59000000.0
2008-11-27 16:50:00,5.77242,5.78028,5.7716,5.77411,66000000.0
2008-11-27 16:55:00,5.77413,5.77611,5.77171,5.77484,52000000.0
2008-11-27 17:00:00,5.77506,5.77569,5.77273,5.77407,62000000.0
2008-11-27 17:05:00,5.77472,5.77785,5.774,5.77461,73000000.0
2008-11-27 17:10:00,5.77559,5.77675,5.7734,5.77525,57000000.0
2008-11-27 17:15:00,5.77624,5.77929,5.77489,5.7777,71000000.0
2008-11-27 17:20:00,5.77769,5.77829,5.77504,5.77579,55000000.0
2008-11-27 17:25:00,5.7763,5.7763,5.76532,5.76672,62000000.0
2008-11-27 17:30:00,5.768,5.76935,5.7665,5.76728,63000000.0
2008-11-27 17:35:00,5.76858,5.7701,5.76485,5.76873,64000000.0
2008-11-27 17:40:00,5.76922,5.77654,5.76899,5.7755,76000000.0
2008-11-27 17:45:00,5.77488,5.77919,5.7747,5.77813,60000000.0
2008-11-27 17:50:00,5.77853,5.78182,5.77664,5.77712,86000000.0
2008-11-27 17:55:00,5.77783,5.78446,5.77692,5.78242,66000000.0
2008-11-27 18:00:00,5.78104,5.78104,5.7674,5.77138,72000000.0
2008-11-27 18:05:00,5.77326,5.77717,5.76922,5.77608,73000000.0
2008-11-27 18:10:00,5.77676,5.78006,5.77486,5.77605,58000000.0
2008-11-27 18:15:00,5.77581,5.78448,5.77581,5.78184,61000000.0
2008-11-27 18:20:00,5.78168,5.78797,5.78168,5.78405,63000000.0
2008-11-27 18:25:00,5.78607,5.78831,5.78355,5.78355,67000000.0
2008-11-27 18:30:00,5.78294,5.78358,5.77947,5.78096,65000000.0
2008-11-27 18:35:00,5.7799,5.78184,5.77863,5.78154,76000000.0
2008-11-27 18:40:00,5.78146,5.78146,5.77798,5.77842,67000000.0
2008-11-27 18:45:00,5.77916,5.78253,5.77808,5.7815,66000000.0
2008-11-27 18:50:00,5.78214,5.78256,5.77724,5.77844,63000000.0
2008-11-27 18:55:00,5.77699,5.77825,5.77356,5.77474,71000000.0
2008-11-27 19:00:00,5.7749,5.77842,5.77393,5.77394,70000000.0
2008-11-27 19:05:00,5.77428,5.77677,5.77272,5.77585,76000000.0
2008-11-27 19:10:00,5.77664,5.77979,5.77573,5.77867,68000000.0
2008-11-27 19:15:00,5.7788,5.77997,5.77593,5.77786,61000000.0
2008-11-27 19:20:00,5.77766,5.77862,5.77234,5.77649,72000000.0
2008-11-27 19:25:00,5.77584,5.77893,5.77563,5.77799,62000000.0
2008-11-27 19:30:00,5.7778,5.77867,5.77582,5.77728,66000000.0
2008-11-27 19:35:00,5.77731,5.77748,5.77517,5.77652,63000000.0
2008-11-27 19:40:00,5.77633,5.77747,5.77536,5.7761,70000000.0
2008-11-27 19:45:00,5.77708,5.77711,5.77356,5.77356,70000000.0
2008-11-27 19:50:00,5.77395,5.77399,5.77052,5.7721,71000000.0
2008-11-27 19:55:00,5.77158,5.77325,5.77028,5.7721,68000000.0
2008-11-27 20:00:00,5.77215,5.77484,5.77061,5.77061,67000000.0
2008-11-27 20:05:00,5.77245,5.77427,5.77053,5.77239,65000000.0
2008-11-27 20:10:00,5.77375,5.78026,5.77375,5.7775,66000000.0
2008-11-27 20:15:00,5.77841,5.77974,5.77474,5.77761,64000000.0
2008-11-27 20:20:00,5.77767,5.77848,5.77655,5.77791,65000000.0
2008-11-27 20:25:00,5.77646,5.77797,5.77501,5.77647,63000000.0
2008-11-27 20:30:00,5.77738,5.77867,5.77606,5.77707,59000000.0
2008-11-27 20:35:00,5.77806,5.77911,5.77705,5.77705,70000000.0
2008-11-27 20:40:00,5.77747,5.778,5.77524,5.77705,89000000.0
2008-11-27 20:45:00,5.7759,5.77722,5.7753,5.7753,67000000.0
2008-11-27 20:50:00,5.77586,5.77772,5.77578,5.77759,62000000.0
2008-11-27 20:55:00,5.77609,5.77796,5.77554,5.77782,65000000.0
2008-11-27 21:00:00,5.77796,5.77805,5.77453,5.77492,72000000.0
2008-11-27 21:05:00,5.77417,5.77563,5.77233,5.77255,66000000.0
2008-11-27 21:10:00,5.7726,5.77398,5.76933,5.77207,62000000.0
2008-11-27 21:15:00,5.77209,5.77419,5.77084,5.77285,68000000.0
2008-11-27 21:20:00,5.77324,5.77417,5.77131,5.7727,52000000.0
2008-11-27 21:25:00,5.77256,5.77326,5.77123,5.77145,58000000.0
2008-11-27 21:30:00,5.77117,5.77358,5.77105,5.77223,59000000.0
2008-11-27 21:35:00,5.77304,5.77304,5.77024,5.77207,88000000.0
2008-11-27 21:40:00,5.77066,5.77098,5.76781,5.76816,65000000.0
2008-11-27 21:45:00,5.76827,5.77211,5.76716,5.77018,62000000.0
2008-11-27 21:50:00,5.77058,5.77141,5.76945,5.76956,62000000.0
2008-11-27 21:55:00,5.76875,5.77048,5.76788,5.76928,72000000.0
2008-11-27 22:00:00,5.76912,5.76912,5.76647,5.767,79000000.0
2008-11-27 22:05:00,5.76915,5.76935,5.76777,5.76836,67000000.0
2008-11-27 22:10:00,5.76755,5.76827,5.76669,5.76814,64000000.0
2008-11-27 22:15:00,5.76847,5.76942,5.76682,5.76737,69000000.0
2008-11-27 22:20:00,5.76741,5.76942,5.76687,5.76764,69000000.0
2008-11-27 22:25:00,5.76714,5.76914,5.76665,5.76717,63000000.0
2008-11-27 22:30:00,5.76654,5.76875,5.76568,5.76816,60000000.0
2008-11-27 22:35:00,5.76816,5.7724,5.76789,5.77095,56000000.0
2008-11-27 22:40:00,5.77174,5.77206,5.76859,5.76941,63000000.0
2008-11-27 22:45:00,5.77025,5.77121,5.76678,5.76757,68000000.0
2008-11-27 22:50:00,5.76754,5.77069,5.7667,5.7691,70000000.0
2008-11-27 22:55:00,5.7701,5.7701,5.76758,5.7692,64000000.0
2008-11-27 23:00:00,5.76906,5.76999,5.76855,5.76907,68000000.0
2008-11-27 23:05:00,5.76885,5.77206,5.76885,5.77098,60000000.0
2008-11-27 23:10:00,5.77247,5.77348,5.77055,5.77179,66000000.0
2008-11-27 23:15:00,5.77173,5.77523,5.77147,5.77439,65000000.0
2008-11-27 23:20:00,5.77452,5.77592,5.77288,5.77392,66000000.0
2008-11-27 23:25:00,5.77391,5.77391,5.76578,5.76684,64000000.0
2008-11-27 23:30:00,5.76832,5.76945,5.76735,5.76765,72000000.0
2008-11-27 23:35:00,5.76941,5.7695,5.76741,5.76828,62000000.0
2008-11-27 23:40:00,5.76724,5.76956,5.76713,5.76776,80000000.0
2008-11-27 23:45:00,5.76873,5.76918,5.76544,5.76689,76000000.0
2008-11-27 23:50:00,5.76702,5.76864,5.76663,5.76695,67000000.0
2008-11-27 23:55:00,5.76793,5.76822,5.76545,5.76751,76000000.0
2008-11-28 00:00:00,5.76665,5.76836,5.76589,5.76589,70000000.0
2008-11-28 00:05:00,5.76717,5.76815,5.76625,5.76681,62000000.0
2008-11-28 00:10:00,5.7676,5.7676,5.76621,5.76712,63000000.0
2008-11-28 00:15:00,5.7677,5.76816,5.76616,5.76622,65000000.0
2008-11-28 00:20:00,5.76619,5.76781,5.76581,5.76706,60000000.0
2008-11-28 00:25:00,5.7673,5.77214,5.7668,5.77122,66000000.0
2008-11-28 00:30:00,5.77045,5.77483,5.77045,5.77267,64000000.0
2008-11-28 00:35:00,5.77345,5.7751,5.77073,5.77291,80000000.0
2008-11-28 00:40:00,5.77408,5.77428,5.77213,5.77255,61000000.0
2008-11-28 00:45:00,5.77268,5.77367,5.77205,5.77338,63000000.0
2008-11-28 00:50:00,5.77323,5.77347,5.77095,5.77095,60000000.0
2008-11-28 00:55:00,5.77239,5.77433,5.77077,5.77132,66000000.0
2008-11-28 01:00:00,5.77061,5.77676,5.76895,5.76989,63000000.0
2008-11-28 01:05:00,5.76961,5.7699,5.76603,5.76909,70000000.0
2008-11-28 01:10:00,5.76847,5.76945,5.76765,5.76895,55000000.0
2008-11-28 01:15:00,5.76883,5.76942,5.76693,5.7682,63000000.0
2008-11-28 01:20:00,5.76853,5.77003,5.76732,5.76998,59000000.0
2008-11-28 01:25:00,5.77043,5.7734,5.76513,5.77183,70000000.0
2008-11-28 01:30:00,5.7725,5.77265,5.7674,5.77146,68000000.0
2008-11-28 01:35:00,5.77217,5.77274,5.76804,5.77176,71000000.0
2008-11-28 01:40:00,5.77225,5.77312,5.76656,5.77107,72000000.0
2008-11-28 01:45:00,5.77236,5.77284,5.76636,5.77102,68000000.0
2008-11-28 01:50:00,5.77004,5.77327,5.7683,5.77216,67000000.0
2008-11-28 01:55:00,5.77286,5.77286,5.76816,5.77121,61000000.0
2008-11-28 02:00:00,5.77574,5.776,5.769,5.77344,69000000.0
2008-11-28 02:05:00,5.77188,5.77585,5.76862,5.77139,73000000.0
2008-11-28 02:10:00,5.77248,5.77536,5.76807,5.77468,74000000.0
2008-11-28 02:15:00,5.77604,5.77648,5.76958,5.77416,70000000.0
2008-11-28 02:20:00,5.77488,5.77488,5.77036,5.77365,74000000.0
2008-11-28 02:25:00,5.77358,5.77476,5.7683,5.77442,59000000.0
2008-11-28 02:30:00,5.76964,5.77805,5.76964,5.77697,64000000.0
2008-11-28 02:35:00,5.77654,5.77761,5.77097,5.77654,71000000.0
2008-11-28 02:40:00,5.77619,5.77864,5.7728,5.7766,69000000.0
2008-11-28 02:45:00,5.77826,5.77826,5.76896,5.77284,69000000.0
2008-11-28 02:50:00,5.77416,5.77553,5.7686,5.77295,66000000.0
2008-11-28 02:55:00,5.7729,5.77599,5.7679,5.7737,65000000.0
2008-11-28 03:00:00,5.77487,5.77504,5.769,5.77215,67000000.0
2008-11-28 03:05:00,5.7728,5.77313,5.76748,5.77197,68000000.0
2008-11-28 03:10:00,5.77188,5.77262,5.76678,5.77089,80000000.0
2008-11-28 03:15:00,5.77149,5.77164,5.76585,5.769,50000000.0
2008-11-28 03:20:00,5.77028,5.77123,5.76545,5.76917,62000000.0
2008-11-28 03:25:00,5.76982,5.77028,5.76455,5.76764,71000000.0
2008-11-28 03:30:00,5.76948,5.77036,5.76367,5.76879,68000000.0
2008-11-28 03:35:00,5.76877,5.7693,5.76411,5.76751,60000000.0
2008-11-28 03:40:00,5.76879,5.76947,5.76389,5.76812,82000000.0
2008-11-28 03:45:00,5.76882,5.77092,5.76404,5.76917,53000000.0
2008-11-28 03:50:00,5.76973,5.77089,5.76523,5.76807,74000000.0
2008-11-28 03:55:00,5.77003,5.77032,5.76088,5.76441,63000000.0
2008-11-28 04:00:00,5.76502,5.76675,5.76113,5.76579,70000000.0
2008-11-28 04:05:00,5.7651,5.76623,5.76118,5.76505,66000000.0
2008-11-28 04:10:00,5.76523,5.7664,5.76059,5.76374,77000000.0
2008-11-28 04:15:00,5.7647,5.76643,5.75981,5.76516,57000000.0
2008-11-28 04:20:00,5.76498,5.76513,5.75852,5.76165,62000000.0
2008-11-28 04:25:00,5.76241,5.76628,5.75879,5.76169,53000000.0
2008-11-28 04:30:00,5.76647,5.77093,5.76274,5.76955,66000000.0
2008-11-28 04:35:00,5.7683,5.7735,5.7647,5.77154,64000000.0
2008-11-28 04:40:00,5.76968,5.77183,5.76601,5.76965,54000000.0
2008-11-28 04:45:00,5.77164,5.77403,5.76613,5.77014,63000000.0
2008-11-28 04:50:00,5.76974,5.77446,5.76604,5.77348,71000000.0
2008-11-28 04:55:00,5.77381,5.77386,5.76704,5.76704,65000000.0
2008-11-28 05:00:00,5.77105,5.77124,5.76358,5.76788,62000000.0
2008-11-28 05:05:00,5.76909,5.76969,5.76403,5.76927,72000000.0
2008-11-28 05:10:00,5.76853,5.77195,5.76601,5.76932,59000000.0
2008-11-28 05:15:00,5.77094,5.77113,5.76573,5.76973,67000000.0
2008-11-28 05:20:00,5.77014,5.77108,5.76465,5.76838,79000000.0
2008-11-28 05:25:00,5.76833,5.76925,5.76403,5.76791,66000000.0
2008-11-28 05:30:00,5.76781,5.76927,5.76399,5.76738,76000000.0
2008-11-28 05:35:00,5.76779,5.76898,5.76358,5.76816,78000000.0
2008-11-28 05:40:00,5.7695,5.77019,5.76387,5.76878,61000000.0
2008-11-28 05:45:00,5.76906,5.77023,5.7655,5.76997,77000000.0
2008-11-28 05:50:00,5.77037,5.77069,5.76436,5.7689,62000000.0
2008-11-28 05:55:00,5.77068,5.77068,5.76548,5.76949,70000000.0
2008-11-28 06:00:00,5.76934,5.77082,5.76512,5.76967,77000000.0
2008-11-28 06:05:00,5.76922,5.77086,5.76487,5.76897,81000000.0
2008-11-28 06:10:00,5.7703,5.77067,5.76335,5.76733,73000000.0
2008-11-28 06:15:00,5.76767,5.76799,5.76185,5.76684,69000000.0
2008-11-28 06:20:00,5.76695,5.76831,5.76242,5.76681,68000000.0
2008-11-28 06:25:00,5.76634,5.76865,5.76285,5.76723,71000000.0
2008-11-28 06:30:00,5.76849,5.76849,5.76071,5.76152,58000000.0
2008-11-28 06:35:00,5.76563,5.76712,5.76121,5.76652,72000000.0
2008-11-28 06:40:00,5.76763,5.76808,5.76278,5.76778,71000000.0
2008-11-28 06:45:00,5.76793,5.76818,5.76231,5.76668,69000000.0
2008-11-28 06:50:00,5.76654,5.76755,5.76197,5.76563,56000000.0
2008-11-28 06:55:00,5.76491,5.76682,5.76167,5.76517,64000000.0
2008-11-28 07:00:00,5.76647,5.76647,5.76027,5.76525,58000000.0
2008-11-28 07:05:00,5.76604,5.76768,5.76204,5.76534,59000000.0
2008-11-28 07:10:00,5.76508,5.77115,5.76145,5.77115,82000000.0
2008-11-28 07:15:00,5.7699,5.7713,5.76403,5.76714,80000000.0
2008-11-28 07:20:00,5.76682,5.76772,5.76217,5.76698,76000000.0
2008-11-28 07:25:00,5.76668,5.76878,5.76298,5.76764,78000000.0
2008-11-28 07:30:00,5.76821,5.76893,5.75812,5.76168,61000000.0
2008-11-28 07:35:00,5.76252,5.7635,5.75831,5.76218,63000000.0
2008-11-28 07:40:00,5.76127,5.76351,5.75755,5.76255,55000000.0
2008-11-28 07:45:00,5.76197,5.76461,5.75945,5.76384,59000000.0
2008-11-28 07:50:00,5.76358,5.76363,5.75745,5.76312,67000000.0
2008-11-28 07:55:00,5.76369,5.76369,5.75757,5.7586,62000000.0
2008-11-28 08:00:00,5.76141,5.76668,5.75727,5.76136,65000000.0
2008-11-28 08:05:00,5.76117,5.76137,5.7544,5.75997,73000000.0
2008-11-28 08:10:00,5.75988,5.76124,5.7552,5.75924,58000000.0
2008-11-28 08:15:00,5.75967,5.76419,5.7561,5.7595,59000000.0
2008-11-28 08:20:00,5.76466,5.76466,5.75672,5.76241,64000000.0
2008-11-28 08:25:00,5.76372,5.76397,5.75815,5.76226,56000000.0
2008-11-28 08:30:00,5.76057,5.76221,5.75446,5.75827,62000000.0
2008-11-28 08:35:00,5.75396,5.75884,5.7531,5.7573,56000000.0
2008-11-28 08:40:00,5.7584,5.75935,5.75237,5.75774,58000000.0
2008-11-28 08:45:00,5.75789,5.75993,5.75294,5.75652,76000000.0
2008-11-28 08:50:00,5.75795,5.75883,5.75218,5.75883,81000000.0
2008-11-28 08:55:00,5.75793,5.75827,5.74772,5.75219,70000000.0
2008-11-28 09:00:00,5.75178,5.75319,5.74602,5.75216,62000000.0
2008-11-28 09:05:00,5.75403,5.75445,5.74876,5.75278,66000000.0
2008-11-28 09:10:00,5.75146,5.75232,5.74218,5.74806,67000000.0
2008-11-28 09:15:00,5.74791,5.74912,5.74102,5.74698,72000000.0
2008-11-28 09:20:00,5.74758,5.75278,5.74333,5.75273,74000000.0
2008-11-28 09:25:00,5.75329,5.75343,5.74596,5.75058,68000000.0
2008-11-28 09:30:00,5.75036,5.75551,5.74661,5.75331,69000000.0
2008-11-28 09:35:00,5.75465,5.75853,5.75009,5.75742,85000000.0
2008-11-28 09:40:00,5.75905,5.76091,5.75403,5.75843,74000000.0
2008-11-28 09:45:00,5.75746,5.75993,5.75105,5.75578,76000000.0
2008-11-28 09:50:00,5.75539,5.75788,5.75113,5.75582,74000000.0
2008-11-28 09:55:00,5.75674,5.7573,5.75038,5.75307,68000000.0
2008-11-28 10:00:00,5.7519,5.7547,5.74451,5.7537,75000000.0
2008-11-28 10:05:00,5.75208,5.75686,5.7504,5.75598,50000000.0
2008-11-28 10:10:00,5.75531,5.75551,5.74732,5.75285,70000000.0
2008-11-28 10:15:00,5.75128,5.75423,5.74697,5.75226,74000000.0
2008-11-28 10:20:00,5.75083,5.75422,5.74985,5.75398,60000000.0
2008-11-28 10:25:00,5.75407,5.75407,5.75034,5.75226,60000000.0
2008-11-28 10:30:00,5.75261,5.75482,5.7522,5.75356,57000000.0
2008-11-28 10:35:00,5.75358,5.75423,5.75093,5.75351,72000000.0
2008-11-28 10:40:00,5.75364,5.75636,5.75103,5.75434,62000000.0
2008-11-28 10:45:00,5.75472,5.75982,5.75288,5.75858,55000000.0
2008-11-28 10:50:00,5.75982,5.76486,5.75864,5.76368,72000000.0
2008-11-28 10:55:00,5.76445,5.76445,5.76015,5.76144,49000000.0
2008-11-28 11:00:00,5.76095,5.76722,5.75923,5.76695,61000000.0
2008-11-28 11:05:00,5.76821,5.77367,5.76626,5.76935,71000000.0
2008-11-28 11:10:00,5.77082,5.77419,5.76903,5.77419,67000000.0
2008-11-28 11:15:00,5.77457,5.78211,5.77338,5.77974,63000000.0
2008-11-28 11:20:00,5.77892,5.78355,5.77696,5.77987,76000000.0
2008-11-28 11:25:00,5.77973,5.78472,5.7781,5.78412,64000000.0
2008-11-28 11:30:00,5.78397,5.78985,5.78236,5.78826,74000000.0
2008-11-28 11:35:00,5.788,5.78916,5.78494,5.78494,60000000.0
2008-11-28 11:40:00,5.78463,5.78463,5.78095,5.78361,64000000.0
2008-11-28 11:45:00,5.78455,5.78875,5.78349,5.78682,62000000.0
2008-11-28 11:50:00,5.78761,5.78813,5.78422,5.78432,68000000.0
2008-11-28 11:55:00,5.78553,5.78575,5.78343,5.78556,52000000.0
2008-11-28 12:00:00,5.78524,5.78767,5.78348,5.7857,63000000.0
2008-11-28 12:05:00,5.785,5.78567,5.78316,5.78561,61000000.0
2008-11-28 12:10:00,5.78522,5.78522,5.78086,5.78253,63000000.0
2008-11-28 12:15:00,5.78262,5.78439,5.78202,5.78384,56000000.0
2008-11-28 12:20:00,5.78247,5.78727,5.78171,5.78727,70000000.0
2008-11-28 12:25:00,5.78919,5.79736,5.78815,5.79414,57000000.0
2008-11-28 12:30:00,5.79572,5.79752,5.79062,5.79224,61000000.0
2008-11-28 12:35:00,5.79227,5.79227,5.78881,5.79012,64000000.0
2008-11-28 12:40:00,5.78971,5.78986,5.78274,5.78468,70000000.0
2008-11-28 12:45:00,5.78289,5.78645,5.78068,5.78387,65000000.0
2008-11-28 12:50:00,5.78433,5.7852,5.78276,5.78365,66000000.0
2008-11-28 12:55:00,5.78489,5.78906,5.78362,5.78635,62000000.0
2008-11-28 13:00:00,5.78655,5.78972,5.78599,5.78972,81000000.0
2008-11-28 13:05:00,5.78928,5.79392,5.78928,5.79296,77000000.0
2008-11-28 13:10:00,5.79305,5.79673,5.79113,5.79495,79000000.0
2008-11-28 13:15:00,5.79716,5.80036,5.79527,5.79673,63000000.0
2008-11-28 13:20:00,5.79722,5.80334,5.79722,5.79916,78000000.0
2008-11-28 13:25:00,5.79856,5.79967,5.79445,5.79835,62000000.0
2008-11-28 13:30:00,5.79682,5.80227,5.79665,5.80056,55000000.0
2008-11-28 13:35:00,5.80054,5.80326,5.80003,5.803,65000000.0
2008-11-28 13:40:00,5.80431,5.80948,5.80215,5.80788,55000000.0
2008-11-28 13:45:00,5.80744,5.80889,5.80033,5.80033,64000000.0
2008-11-28 13:50:00,5.80193,5.80513,5.80029,5.803,58000000.0
2008-11-28 13:55:00,5.80378,5.8235,5.80258,5.82009,59000000.0
2008-11-28 14:00:00,5.82024,5.82543,5.81872,5.82296,72000000.0
2008-11-28 14:05:00,5.82176,5.83367,5.81926,5.83367,60000000.0
2008-11-28 14:10:00,5.83383,5.83499,5.83075,5.83201,56000000.0
2008-11-28 14:15:00,5.83122,5.84088,5.82972,5.83545,76000000.0
2008-11-28 14:20:00,5.83379,5.83454,5.82935,5.83062,52000000.0
2008-11-28 14:25:00,5.82992,5.8369,5.82929,5.83363,65000000.0
2008-11-28 14:30:00,5.83442,5.84782,5.83407,5.84782,60000000.0
2008-11-28 14:35:00,5.84815,5.84872,5.84382,5.84599,63000000.0
2008-11-28 14:40:00,5.84703,5.8485,5.84429,5.84766,77000000.0
2008-11-28 14:45:00,5.84774,5.84774,5.84147,5.84572,56000000.0
2008-11-28 14:50:00,5.84703,5.85402,5.84444,5.85402,60000000.0
2008-11-28 14:55:00,5.85559,5.8612,5.85435,5.85841,71000000.0
2008-11-28 15:00:00,5.8586,5.86138,5.85353,5.85479,76000000.0
2008-11-28 15:05:00,5.85512,5.85611,5.84665,5.84689,68000000.0
2008-11-28 15:10:00,5.84783,5.8498,5.84642,5.84919,61000000.0
2008-11-28 15:15:00,5.84911,5.85179,5.84517,5.84599,68000000.0
2008-11-28 15:20:00,5.84564,5.84666,5.84377,5.84529,59000000.0
2008-11-28 15:25:00,5.84315,5.84566,5.84304,5.84388,71000000.0
2008-11-28 15:30:00,5.84385,5.84419,5.83594,5.83686,68000000.0
2008-11-28 15:35:00,5.8373,5.83918,5.83205,5.83275,52000000.0
2008-11-28 15:40:00,5.83226,5.83295,5.82678,5.8289,62000000.0
2008-11-28 15:45:00,5.82901,5.83123,5.82629,5.83034,81000000.0
2008-11-28 15:50:00,5.83152,5.83658,5.82943,5.83588,75000000.0
2008-11-28 15:55:00,5.83631,5.84059,5.83617,5.83734,74000000.0
2008-11-28 16:00:00,5.83744,5.8391,5.83457,5.83458,61000000.0
2008-11-28 16:05:00,5.83533,5.83818,5.83469,5.83778,70000000.0
2008-11-28 16:10:00,5.83864,5.8444,5.83725,5.84356,64000000.0
2008-11-28 16:15:00,5.84284,5.85247,5.84284,5.85123,66000000.0
2008-11-28 16:20:00,5.85126,5.85524,5.84679,5.84724,65000000.0
2008-11-28 16:25:00,5.84758,5.84871,5.84587,5.8463,51000000.0
2008-11-28 16:30:00,5.84653,5.84653,5.83879,5.83961,53000000.0
2008-11-28 16:35:00,5.83857,5.83917,5.8325,5.83666,78000000.0
2008-11-28 16:40:00,5.83693,5.84192,5.83441,5.84192,86000000.0
2008-11-28 16:45:00,5.83968,5.84143,5.83628,5.8395,59000000.0
2008-11-28 16:50:00,5.83855,5.85084,5.83841,5.85084,66000000.0
2008-11-28 16:55:00,5.84979,5.85245,5.84531,5.85245,52000000.0
2008-11-28 17:00:00,5.85203,5.85458,5.84625,5.85372,62000000.0
2008-11-28 17:05:00,5.85316,5.86267,5.85228,5.85736,73000000.0
2008-11-28 17:10:00,5.85669,5.86368,5.85579,5.86141,57000000.0
2008-11-28 17:15:00,5.8604,5.86248,5.85849,5.85962,71000000.0
2008-11-28 17:20:00,5.85737,5.85965,5.84776,5.84922,55000000.0
2008-11-28 17:25:00,5.84853,5.85337,5.8484,5.85326,62000000.0
2008-11-28 17:30:00,5.85389,5.85936,5.85257,5.8553,63000000.0
2008-11-28 17:35:00,5.85428,5.86233,5.85264,5.8607,64000000.0
2008-11-28 17:40:00,5.86216,5.86366,5.85582,5.85701,76000000.0
2008-11-28 17:45:00,5.85583,5.85795,5.85135,5.85346,60000000.0
2008-11-28 17:50:00,5.85299,5.85891,5.85102,5.85599,86000000.0
2008-11-28 17:55:00,5.85645,5.86518,5.85341,5.86449,66000000.0
2008-11-28 18:00:00,5.86486,5.8676,5.85977,5.86741,72000000.0
2008-11-28 18:05:00,5.86857,5.8717,5.86655,5.86896,73000000.0
2008-11-28 18:10:00,5.86987,5.87259,5.86623,5.87259,58000000.0
2008-11-28 18:15:00,5.87463,5.88087,5.87242,5.87803,61000000.0
2008-11-28 18:20:00,5.87911,5.87983,5.87546,5.87661,63000000.0
2008-11-28 18:25:00,5.87744,5.87744,5.87018,5.87096,67000000.0
2008-11-28 18:30:00,5.87143,5.8818,5.87018,5.88169,65000000.0
2008-11-28 18:35:00,5.88165,5.88336,5.87551,5.87551,76000000.0
2008-11-28 18:40:00,5.8754,5.877,5.86644,5.86728,67000000.0
2008-11-28 18:45:00,5.86653,5.87028,5.8657,5.86585,66000000.0
2008-11-28 18:50:00,5.86797,5.86851,5.85359,5.85359,63000000.0
2008-11-28 18:55:00,5.8539,5.86186,5.85265,5.86186,71000000.0
2008-11-28 19:00:00,5.86151,5.86198,5.85788,5.85854,70000000.0
2008-11-28 19:05:00,5.85932,5.86322,5.8573,5.86003,76000000.0
2008-11-28 19:10:00,5.85895,5.85974,5.85279,5.8596,68000000.0
2008-11-28 19:15:00,5.85766,5.86358,5.85683,5.86339,61000000.0
2008-11-28 19:20:00,5.86474,5.87315,5.86449,5.8726,72000000.0
2008-11-28 19:25:00,5.8717,5.87309,5.86773,5.86826,62000000.0
2008-11-28 19:30:00,5.86804,5.86884,5.86513,5.86635,66000000.0
2008-11-28 19:35:00,5.86701,5.87115,5.86219,5.86219,63000000.0
2008-11-28 19:40:00,5.86221,5.86221,5.85619,5.85734,70000000.0
2008-11-28 19:45:00,5.85852,5.86029,5.85685,5.85771,70000000.0
2008-11-28 19:50:00,5.85808,5.85997,5.85589,5.85641,71000000.0
2008-11-28 19:55:00,5.85528,5.85806,5.85369,5.85589,68000000.0
2008-11-28 20:00:00,5.85594,5.85619,5.85164,5.85234,67000000.0
2008-11-28 20:05:00,5.8524,5.85425,5.85171,5.85391,65000000.0
2008-11-28 20:10:00,5.85521,5.85701,5.85256,5.85524,66000000.0
2008-11-28 20:15:00,5.85716,5.8589,5.85545,5.85835,64000000.0
2008-11-28 20:20:00,5.85933,5.86239,5.85789,5.86065,65000000.0
2008-11-28 20:25:00,5.8613,5.86217,5.85886,5.86053,63000000.0
2008-11-28 20:30:00,5.8622,5.86231,5.85963,5.85981,59000000.0
2008-11-28 20:35:00,5.85977,5.86106,5.85802,5.85976,70000000.0
2008-11-28 20:40:00,5.85889,5.86149,5.85889,5.86005,89000000.0
2008-11-28 20:45:00,5.85985,5.86283,5.8598,5.86173,67000000.0
2008-11-28 20:50:00,5.86187,5.86489,5.86017,5.86376,62000000.0
2008-11-28 20:55:00,5.864,5.86445,5.85999,5.8608,65000000.0
2008-11-28 21:00:00,5.85942,5.86142,5.85932,5.86062,72000000.0
2008-11-28 21:05:00,5.8609,5.86194,5.85758,5.85894,66000000.0
2008-11-28 21:10:00,5.85859,5.86103,5.8585,5.86038,62000000.0
2008-11-28 21:15:00,5.86007,5.86014,5.85845,5.85878,68000000.0
2008-11-28 21:20:00,5.85954,5.86043,5.85823,5.85988,52000000.0
2008-11-28 21:25:00,5.85882,5.86079,5.85832,5.85905,58000000.0
2008-11-28 21:30:00,5.85948,5.86039,5.85616,5.85621,59000000.0
2008-11-28 21:35:00,5.85743,5.86064,5.856,5.85731,88000000.0
2008-11-28 21:40:00,5.85738,5.85955,5.85679,5.85791,65000000.0
2008-11-28 21:45:00,5.85708,5.85792,5.85477,5.85607,62000000.0
2008-11-28 21:50:00,5.8557,5.85663,5.85444,5.85462,62000000.0
2008-11-28 21:55:00,5.85424,5.85704,5.854,5.85516,72000000.0
2008-11-28 22:00:00,5.85533,5.85636,5.85406,5.85503,79000000.0
2008-11-28 22:05:00,5.85441,5.85674,5.85405,5.85578,67000000.0
2008-11-28 22:10:00,5.85723,5.85904,5.85544,5.85593,64000000.0
2008-11-28 22:15:00,5.85714,5.85732,5.85408,5.85665,69000000.0
2008-11-28 22:20:00,5.8569,5.85702,5.85441,5.85596,69000000.0
2008-11-28 22:25:00,5.85551,5.8578,5.85551,5.85632,63000000.0
2008-11-28 22:30:00,5.8564,5.85651,5.8529,5.8529,60000000.0
2008-11-28 22:35:00,5.85332,5.85486,5.85255,5.85388,56000000.0
2008-11-28 22:40:00,5.85318,5.85528,5.85245,5.85424,63000000.0
2008-11-28 22:45:00,5.85358,5.85652,5.85327,5.85438,68000000.0
2008-11-28 22:50:00,5.85419,5.85673,5.85351,5.85613,70000000.0
2008-11-28 22:55:00,5.85693,5.85865,5.85587,5.8581,64000000.0
2008-11-28 23:00:00,5.85767,5.85918,5.85651,5.85812,68000000.0
2008-11-28 23:05:00,5.85862,5.85862,5.8568,5.85802,60000000.0
2008-11-28 23:10:00,5.85841,5.85865,5.85664,5.85731,66000000.0
2008-11-28 23:15:00,5.85916,5.8613,5.85714,5.86069,65000000.0
2008-11-28 23:20:00,5.86086,5.86148,5.85838,5.85865,66000000.0
2008-11-28 23:25:00,5.85961,5.86089,5.85805,5.85833,64000000.0
2008-11-28 23:30:00,5.85947,5.86111,5.85829,5.85932,72000000.0
2008-11-28 23:35:00,5.85845,5.86146,5.85843,5.86065,62000000.0
2008-11-28 23:40:00,5.86035,5.86358,5.85909,5.86272,80000000.0
2008-11-28 23:45:00,5.86338,5.86347,5.86069,5.86203,76000000.0
2008-11-28 23:50:00,5.86256,5.8632,5.86104,5.86179,67000000.0
2008-11-28 23:55:00,5.86087,5.86275,5.85839,5.86211,76000000.0
2008-12-01 02:00:00,5.87502,5.88032,5.87091,5.87889,61000000.0
2008-12-01 02:05:00,5.87866,5.87966,5.87664,5.87698,67000000.0
2008-12-01 02:10:00,5.87814,5.87814,5.87296,5.8742,68000000.0
2008-12-01 02:15:00,5.87327,5.87616,5.87276,5.87519,72000000.0
2008-12-01 02:20:00,5.87535,5.87854,5.87407,5.87741,71000000.0
2008-12-01 02:25:00,5.87785,5.87785,5.87247,5.8767,68000000.0
2008-12-01 02:30:00,5.87689,5.88173,5.87683,5.88052,70000000.0
2008-12-01 02:35:00,5.88043,5.88067,5.87685,5.87754,59000000.0
2008-12-01 02:40:00,5.87693,5.87787,5.8729,5.87521,63000000.0
2008-12-01 02:45:00,5.87556,5.87667,5.87493,5.87577,55000000.0
2008-12-01 02:50:00,5.87631,5.88047,5.87446,5.88047,70000000.0
2008-12-01 02:55:00,5.88113,5.88113,5.87548,5.87613,63000000.0
2008-12-01 03:00:00,5.87633,5.88008,5.87633,5.87931,66000000.0
2008-12-01 03:05:00,5.87853,5.87943,5.87537,5.87573,60000000.0
2008-12-01 03:10:00,5.87712,5.88097,5.87464,5.88014,63000000.0
2008-12-01 03:15:00,5.88272,5.89077,5.88083,5.89056,61000000.0
2008-12-01 03:20:00,5.89105,5.89461,5.88939,5.89196,80000000.0
2008-12-01 03:25:00,5.89143,5.89212,5.88729,5.89174,64000000.0
2008-12-01 03:30:00,5.8916,5.89226,5.88679,5.88725,66000000.0
2008-12-01 03:35:00,5.88621,5.88666,5.87988,5.88385,60000000.0
2008-12-01 03:40:00,5.88413,5.886,5.88155,5.8834,65000000.0
2008-12-01 03:45:00,5.88309,5.88532,5.88211,5.88494,63000000.0
2008-12-01 03:50:00,5.88577,5.88733,5.8802,5.88087,62000000.0
2008-12-01 03:55:00,5.88224,5.88345,5.87594,5.87594,70000000.0
2008-12-01 04:00:00,5.87691,5.87975,5.87691,5.87735,76000000.0
2008-12-01 04:05:00,5.87797,5.87977,5.87687,5.87931,67000000.0
2008-12-01 04:10:00,5.87967,5.87967,5.87336,5.8745,76000000.0
2008-12-01 04:15:00,5.87494,5.87836,5.87381,5.87781,80000000.0
2008-12-01 04:20:00,5.87788,5.87788,5.87542,5.87654,62000000.0
2008-12-01 04:25:00,5.87715,5.87815,5.87467,5.8762,72000000.0
2008-12-01 04:30:00,5.87578,5.87775,5.8741,5.87679,64000000.0
2008-12-01 04:35:00,5.87761,5.87833,5.87495,5.87635,66000000.0
2008-12-01 04:40:00,5.87599,5.87605,5.87155,5.87302,65000000.0
2008-12-01 04:45:00,5.87256,5.87486,5.86981,5.87344,66000000.0
2008-12-01 04:50:00,5.87298,5.87723,5.87231,5.87527,60000000.0
2008-12-01 04:55:00,5.8746,5.87577,5.87265,5.87545,68000000.0
2008-12-01 05:00:00,5.87582,5.87582,5.87391,5.8744,64000000.0
2008-12-01 05:05:00,5.87381,5.8747,5.8716,5.87315,70000000.0
2008-12-01 05:10:00,5.8739,5.87422,5.87093,5.87193,68000000.0
2008-12-01 05:15:00,5.87256,5.87326,5.87065,5.87225,63000000.0
2008-12-01 05:20:00,5.87239,5.87338,5.87108,5.87194,56000000.0
2008-12-01 05:25:00,5.87209,5.87278,5.87081,5.87209,60000000.0
2008-12-01 05:30:00,5.87217,5.87604,5.87107,5.87486,63000000.0
2008-12-01 05:35:00,5.87555,5.87795,5.87432,5.87744,69000000.0
2008-12-01 05:40:00,5.87655,5.87876,5.87449,5.8754,69000000.0
2008-12-01 05:45:00,5.87612,5.87612,5.87361,5.87415,64000000.0
2008-12-01 05:50:00,5.87359,5.87539,5.87342,5.8741,67000000.0
2008-12-01 05:55:00,5.8743,5.87472,5.87356,5.87399,79000000.0
2008-12-01 06:00:00,5.87463,5.87463,5.87267,5.87306,72000000.0
2008-12-01 06:05:00,5.87378,5.87397,5.87037,5.87163,62000000.0
2008-12-01 06:10:00,5.87215,5.87348,5.87096,5.87185,62000000.0
2008-12-01 06:15:00,5.87314,5.87451,5.87144,5.87404,65000000.0
2008-12-01 06:20:00,5.87435,5.8762,5.87212,5.8724,88000000.0
2008-12-01 06:25:00,5.87347,5.87485,5.87075,5.87075,59000000.0
2008-12-01 06:30:00,5.87102,5.8738,5.86929,5.87201,58000000.0
2008-12-01 06:35:00,5.87352,5.87352,5.86669,5.86679,52000000.0
2008-12-01 06:40:00,5.86519,5.86677,5.86157,5.86321,68000000.0
2008-12-01 06:45:00,5.86374,5.86852,5.86364,5.8667,62000000.0
2008-12-01 06:50:00,5.86595,5.86721,5.86333,5.86524,66000000.0
2008-12-01 06:55:00,5.86459,5.86687,5.86412,5.8651,72000000.0
2008-12-01 07:00:00,5.86584,5.86707,5.8631,5.86367,65000000.0
2008-12-01 07:05:00,5.86353,5.86481,5.86202,5.86329,62000000.0
2008-12-01 07:10:00,5.86386,5.86684,5.86226,5.86658,67000000.0
2008-12-01 07:15:00,5.86676,5.86853,5.86615,5.86742,89000000.0
2008-12-01 07:20:00,5.86898,5.86898,5.8654,5.86589,70000000.0
2008-12-01 07:25:00,5.86575,5.86582,5.86243,5.86582,59000000.0
2008-12-01 07:30:00,5.86761,5.87217,5.86582,5.86984,63000000.0
2008-12-01 07:35:00,5.87006,5.87006,5.86398,5.86482,65000000.0
2008-12-01 07:40:00,5.86496,5.86683,5.8639,5.86448,64000000.0
2008-12-01 07:45:00,5.86422,5.86676,5.86324,5.86327,66000000.0
2008-12-01 07:50:00,5.86389,5.86684,5.86315,5.86555,65000000.0
2008-12-01 07:55:00,5.86445,5.86693,5.86216,5.86216,67000000.0
2008-12-01 08:00:00,5.86115,5.86368,5.85908,5.85908,68000000.0
2008-12-01 08:05:00,5.85898,5.8655,5.85785,5.8655,71000000.0
2008-12-01 08:10:00,5.86395,5.86764,5.86298,5.86498,70000000.0
2008-12-01 08:15:00,5.86572,5.86693,5.86051,5.86336,70000000.0
2008-12-01 08:20:00,5.86405,5.86846,5.86206,5.86846,63000000.0
2008-12-01 08:25:00,5.86922,5.86947,5.86648,5.86746,66000000.0
2008-12-01 08:30:00,5.86699,5.86791,5.86571,5.86729,62000000.0
2008-12-01 08:35:00,5.8681,5.87274,5.86621,5.86861,72000000.0
2008-12-01 08:40:00,5.86987,5.87172,5.86755,5.87054,61000000.0
2008-12-01 08:45:00,5.87123,5.87176,5.86707,5.86772,68000000.0
2008-12-01 08:50:00,5.8676,5.86984,5.86709,5.86874,76000000.0
2008-12-01 08:55:00,5.8679,5.87007,5.86703,5.86891,70000000.0
2008-12-01 09:00:00,5.87075,5.87491,5.87044,5.87439,71000000.0
2008-12-01 09:05:00,5.87368,5.87944,5.87221,5.87796,63000000.0
2008-12-01 09:10:00,5.87864,5.87893,5.87476,5.87524,66000000.0
2008-12-01 09:15:00,5.87607,5.87607,5.87269,5.87329,67000000.0
2008-12-01 09:20:00,5.87324,5.87392,5.86684,5.86688,76000000.0
2008-12-01 09:25:00,5.86827,5.87017,5.86619,5.86992,65000000.0
2008-12-01 09:30:00,5.86864,5.86925,5.86111,5.86267,67000000.0
2008-12-01 09:35:00,5.86274,5.86338,5.85856,5.85953,63000000.0
2008-12-01 09:40:00,5.86044,5.86126,5.85653,5.85992,61000000.0
2008-12-01 09:45:00,5.86004,5.86342,5.85875,5.86269,58000000.0
2008-12-01 09:50:00,5.86297,5.86708,5.86297,5.865,73000000.0
2008-12-01 09:55:00,5.8645,5.86639,5.86254,5.86606,72000000.0
2008-12-01 10:00:00,5.86639,5.86658,5.85981,5.85995,66000000.0
2008-12-01 10:05:00,5.86072,5.87188,5.85979,5.86997,86000000.0
2008-12-01 10:10:00,5.87139,5.87234,5.86801,5.87129,60000000.0
2008-12-01 10:15:00,5.87093,5.87638,5.8702,5.87638,76000000.0
2008-12-01 10:20:00,5.87641,5.89302,5.87479,5.88811,64000000.0
2008-12-01 10:25:00,5.88818,5.89286,5.88708,5.89286,63000000.0
2008-12-01 10:30:00,5.89381,5.89381,5.88594,5.88799,62000000.0
2008-12-01 10:35:00,5.8881,5.8892,5.88181,5.88366,55000000.0
2008-12-01 10:40:00,5.88394,5.88509,5.88099,5.88158,71000000.0
2008-12-01 10:45:00,5.88131,5.88173,5.87531,5.8763,57000000.0
2008-12-01 10:50:00,5.87696,5.8774,5.87367,5.87587,73000000.0
2008-12-01 10:55:00,5.87685,5.87685,5.87016,5.87194,62000000.0
2008-12-01 11:00:00,5.86981,5.87238,5.86792,5.87104,52000000.0
2008-12-01 11:05:00,5.87029,5.87178,5.86811,5.86876,66000000.0
2008-12-01 11:10:00,5.86937,5.87479,5.86707,5.87435,59000000.0
2008-12-01 11:15:00,5.87437,5.87827,5.87345,5.87746,86000000.0
2008-12-01 11:20:00,5.87928,5.88658,5.87839,5.88601,78000000.0
2008-12-01 11:25:00,5.88598,5.88635,5.88113,5.88398,53000000.0
2008-12-01 11:30:00,5.88606,5.88964,5.88429,5.88522,51000000.0
2008-12-01 11:35:00,5.88441,5.88515,5.87846,5.87981,65000000.0
2008-12-01 11:40:00,5.88015,5.88107,5.87715,5.87925,66000000.0
2008-12-01 11:45:00,5.87958,5.87997,5.87282,5.87525,64000000.0
2008-12-01 11:50:00,5.8754,5.88044,5.87311,5.87429,70000000.0
2008-12-01 11:55:00,5.87318,5.87564,5.87222,5.87432,61000000.0
2008-12-01 12:00:00,5.87676,5.88253,5.87569,5.87767,74000000.0
2008-12-01 12:05:00,5.87773,5.87965,5.87478,5.87797,75000000.0
2008-12-01 12:10:00,5.87745,5.88042,5.87504,5.87928,81000000.0
2008-12-01 12:15:00,5.88038,5.88547,5.87941,5.88497,62000000.0
2008-12-01 12:20:00,5.88441,5.88441,5.87757,5.87865,52000000.0
2008-12-01 12:25:00,5.87886,5.88315,5.87708,5.88065,68000000.0
2008-12-01 12:30:00,5.88197,5.88706,5.87984,5.88641,71000000.0
2008-12-01 12:35:00,5.88634,5.8893,5.88491,5.88766,59000000.0
2008-12-01 12:40:00,5.88885,5.88885,5.87916,5.88043,68000000.0
2008-12-01 12:45:00,5.88038,5.88375,5.87968,5.88375,61000000.0
2008-12-01 12:50:00,5.88314,5.88483,5.88082,5.884,68000000.0
2008-12-01 12:55:00,5.88417,5.88616,5.88154,5.88268,76000000.0
2008-12-01 13:00:00,5.88292,5.88292,5.8771,5.87872,71000000.0
2008-12-01 13:05:00,5.87843,5.88031,5.87717,5.87836,60000000.0
2008-12-01 13:10:00,5.87769,5.87916,5.87555,5.8774,56000000.0
2008-12-01 13:15:00,5.8771,5.87829,5.87183,5.87321,77000000.0
2008-12-01 13:20:00,5.87264,5.87615,5.87097,5.8742,63000000.0
2008-12-01 13:25:00,5.87434,5.87652,5.87403,5.87559,60000000.0
2008-12-01 13:30:00,5.87463,5.87635,5.87362,5.87548,65000000.0
2008-12-01 13:35:00,5.8754,5.87589,5.87213,5.87486,52000000.0
2008-12-01 13:40:00,5.87454,5.87494,5.87181,5.87416,76000000.0
2008-12-01 13:45:00,5.87597,5.87717,5.87386,5.87561,56000000.0
2008-12-01 13:50:00,5.87501,5.87562,5.872,5.87265,60000000.0
2008-12-01 13:55:00,5.87259,5.87466,5.87111,5.87466,72000000.0
2008-12-01 14:00:00,5.87427,5.87427,5.86871,5.87077,59000000.0
2008-12-01 14:05:00,5.87131,5.87511,5.87076,5.87206,58000000.0
2008-12-01 14:10:00,5.87245,5.8772,5.87138,5.87565,64000000.0
2008-12-01 14:15:00,5.87751,5.88398,5.87714,5.88337,55000000.0
2008-12-01 14:20:00,5.88396,5.88455,5.88028,5.8818,65000000.0
2008-12-01 14:25:00,5.8822,5.88618,5.88126,5.88401,55000000.0
2008-12-01 14:30:00,5.88437,5.89064,5.88224,5.8904,62000000.0
2008-12-01 14:35:00,5.89125,5.89943,5.88903,5.89748,78000000.0
2008-12-01 14:40:00,5.89789,5.90107,5.89644,5.8972,63000000.0
2008-12-01 14:45:00,5.89604,5.89672,5.89241,5.89347,79000000.0
2008-12-01 14:50:00,5.89332,5.89807,5.89275,5.89622,77000000.0
2008-12-01 14:55:00,5.89709,5.89718,5.88927,5.88927,81000000.0
2008-12-01 15:00:00,5.89046,5.8952,5.88971,5.89495,62000000.0
2008-12-01 15:05:00,5.89541,5.90257,5.89479,5.90257,66000000.0
2008-12-01 15:10:00,5.90237,5.90353,5.89842,5.9017,65000000.0
2008-12-01 15:15:00,5.90104,5.90501,5.89766,5.8984,70000000.0
2008-12-01 15:20:00,5.89752,5.90069,5.89547,5.89822,64000000.0
2008-12-01 15:25:00,5.8982,5.90037,5.89575,5.89746,61000000.0
2008-12-01 15:30:00,5.89738,5.89796,5.89228,5.89411,57000000.0
2008-12-01 15:35:00,5.89396,5.894,5.88688,5.894,70000000.0
2008-12-01 15:40:00,5.89432,5.90042,5.89101,5.89891,56000000.0
2008-12-01 15:45:00,5.8984,5.9068,5.89799,5.90586,63000000.0
2008-12-01 15:50:00,5.90676,5.90839,5.90241,5.9077,61000000.0
2008-12-01 15:55:00,5.90814,5.91392,5.90195,5.90422,63000000.0
2008-12-01 16:00:00,5.90263,5.90526,5.90097,5.90453,52000000.0
2008-12-01 16:05:00,5.9041,5.9041,5.89633,5.8975,68000000.0
2008-12-01 16:10:00,5.89812,5.89922,5.89368,5.89922,62000000.0
2008-12-01 16:15:00,5.89984,5.9026,5.89836,5.90259,64000000.0
2008-12-01 16:20:00,5.90245,5.90353,5.89527,5.89712,60000000.0
2008-12-01 16:25:00,5.89836,5.89955,5.89494,5.89903,74000000.0
2008-12-01 16:30:00,5.89957,5.89957,5.89133,5.89318,64000000.0
2008-12-01 16:35:00,5.89355,5.89449,5.88773,5.88988,76000000.0
2008-12-01 16:40:00,5.89061,5.8952,5.88834,5.8952,63000000.0
2008-12-01 16:45:00,5.89422,5.89607,5.88915,5.89326,67000000.0
2008-12-01 16:50:00,5.89357,5.89733,5.89184,5.89481,71000000.0
2008-12-01 16:55:00,5.8941,5.89623,5.88973,5.89245,61000000.0
2008-12-01 17:00:00,5.89088,5.89381,5.88283,5.88394,49000000.0
2008-12-01 17:05:00,5.88541,5.89114,5.88468,5.88651,72000000.0
2008-12-01 17:10:00,5.88552,5.89232,5.88446,5.89192,55000000.0
2008-12-01 17:15:00,5.89197,5.89304,5.88721,5.89048,62000000.0
2008-12-01 17:20:00,5.88975,5.8924,5.88713,5.88904,72000000.0
2008-12-01 17:25:00,5.88732,5.89392,5.88732,5.89324,57000000.0
2008-12-01 17:30:00,5.89481,5.90263,5.89353,5.89794,60000000.0
2008-12-01 17:35:00,5.89648,5.89827,5.89498,5.89662,60000000.0
2008-12-01 17:40:00,5.89719,5.89988,5.89197,5.89494,74000000.0
2008-12-01 17:45:00,5.89387,5.89526,5.88764,5.89047,70000000.0
2008-12-01 17:50:00,5.89178,5.9087,5.89127,5.90725,50000000.0
2008-12-01 17:55:00,5.90653,5.91013,5.90447,5.90924,75000000.0
2008-12-01 18:00:00,5.90833,5.90833,5.88899,5.88899,68000000.0
2008-12-01 18:05:00,5.88987,5.90034,5.88852,5.89885,74000000.0
2008-12-01 18:10:00,5.8989,5.89991,5.89473,5.89583,76000000.0
2008-12-01 18:15:00,5.89604,5.89817,5.89429,5.89553,74000000.0
2008-12-01 18:20:00,5.89563,5.89693,5.89007,5.8948,85000000.0
2008-12-01 18:25:00,5.89483,5.89694,5.8932,5.89381,69000000.0
2008-12-01 18:30:00,5.89488,5.90147,5.89337,5.89941,68000000.0
2008-12-01 18:35:00,5.89926,5.89926,5.89459,5.8955,74000000.0
2008-12-01 18:40:00,5.89645,5.89649,5.89331,5.89571,72000000.0
2008-12-01 18:45:00,5.89561,5.89736,5.89054,5.8915,67000000.0
2008-12-01 18:50:00,5.88962,5.89082,5.88684,5.88946,66000000.0
2008-12-01 18:55:00,5.89088,5.89478,5.88784,5.89051,62000000.0
2008-12-01 19:00:00,5.89041,5.89041,5.88334,5.88952,70000000.0
2008-12-01 19:05:00,5.88903,5.89374,5.87982,5.89264,81000000.0
2008-12-01 19:10:00,5.89391,5.89489,5.8874,5.89102,76000000.0
2008-12-01 19:15:00,5.89125,5.89611,5.89023,5.89611,58000000.0
2008-12-01 19:20:00,5.89689,5.89738,5.89261,5.89455,56000000.0
2008-12-01 19:25:00,5.89508,5.89508,5.89051,5.89236,62000000.0
2008-12-01 19:30:00,5.89267,5.89267,5.88518,5.88856,56000000.0
2008-12-01 19:35:00,5.88808,5.89168,5.88725,5.89164,64000000.0
2008-12-01 19:40:00,5.89156,5.89275,5.88799,5.88947,59000000.0
2008-12-01 19:45:00,5.88818,5.89042,5.88617,5.88863,58000000.0
2008-12-01 19:50:00,5.88865,5.89454,5.88773,5.89313,73000000.0
2008-12-01 19:55:00,5.89364,5.8967,5.89268,5.89446,65000000.0
2008-12-01 20:00:00,5.89434,5.89434,5.89144,5.89309,62000000.0
2008-12-01 20:05:00,5.89307,5.89345,5.88579,5.88744,67000000.0
2008-12-01 20:10:00,5.88649,5.88664,5.88076,5.88188,59000000.0
2008-12-01 20:15:00,5.88162,5.88742,5.88132,5.88543,55000000.0
2008-12-01 20:20:00,5.88558,5.88818,5.88459,5.88818,63000000.0
2008-12-01 20:25:00,5.88804,5.8895,5.88711,5.88843,61000000.0
2008-12-01 20:30:00,5.88842,5.88906,5.88364,5.8837,78000000.0
2008-12-01 20:35:00,5.88366,5.88594,5.8807,5.8846,76000000.0
2008-12-01 20:40:00,5.88494,5.88694,5.88291,5.88541,80000000.0
2008-12-01 20:45:00,5.88417,5.8844,5.87576,5.87951,82000000.0
2008-12-01 20:50:00,5.87822,5.88253,5.87822,5.8817,59000000.0
2008-12-01 20:55:00,5.88124,5.8854,5.87573,5.87606,58000000.0
2008-12-01 21:00:00,5.87438,5.8812,5.87438,5.88072,64000000.0
2008-12-01 21:05:00,5.88153,5.88524,5.87786,5.88064,56000000.0
2008-12-01 21:10:00,5.88032,5.88572,5.8787,5.88384,69000000.0
2008-12-01 21:15:00,5.88516,5.88697,5.88098,5.88413,71000000.0
2008-12-01 21:20:00,5.88438,5.88699,5.88356,5.88628,72000000.0
2008-12-01 21:25:00,5.88503,5.89153,5.88244,5.88887,58000000.0
2008-12-01 21:30:00,5.88814,5.89091,5.88101,5.88606,71000000.0
2008-12-01 21:35:00,5.88838,5.89337,5.88679,5.89144,68000000.0
2008-12-01 21:40:00,5.89164,5.8938,5.88275,5.88499,69000000.0
2008-12-01 21:45:00,5.88364,5.88505,5.87877,5.88202,73000000.0
2008-12-01 21:50:00,5.88139,5.88287,5.8733,5.87569,81000000.0
2008-12-01 21:55:00,5.87494,5.8756,5.86359,5.87055,77000000.0
2008-12-01 22:00:00,5.87195,5.88035,5.87131,5.8792,70000000.0
2008-12-01 22:05:00,5.8772,5.87892,5.87589,5.87812,62000000.0
2008-12-01 22:10:00,5.87856,5.88047,5.87775,5.88019,77000000.0
2008-12-01 22:15:00,5.88001,5.88199,5.87816,5.88131,61000000.0
2008-12-01 22:20:00,5.88127,5.88756,5.88107,5.88652,78000000.0
2008-12-01 22:25:00,5.88746,5.88893,5.88244,5.88707,76000000.0
2008-12-01 22:30:00,5.88832,5.88916,5.88573,5.8863,66000000.0
2008-12-01 22:35:00,5.88605,5.88833,5.88427,5.88661,79000000.0
2008-12-01 22:40:00,5.88702,5.88787,5.87926,5.88291,67000000.0
2008-12-01 22:45:00,5.884,5.89361,5.88319,5.89126,59000000.0
2008-12-01 22:50:00,5.89172,5.9,5.89101,5.9,72000000.0
2008-12-01 22:55:00,5.89996,5.90796,5.8979,5.90796,62000000.0
2008-12-01 23:00:00,5.90892,5.90892,5.89837,5.89837,65000000.0
2008-12-01 23:05:00,5.89806,5.89941,5.89464,5.89659,71000000.0
2008-12-01 23:10:00,5.89592,5.89629,5.89035,5.89092,63000000.0
2008-12-01 23:15:00,5.8909,5.89322,5.88948,5.89256,54000000.0
2008-12-01 23:20:00,5.89313,5.89384,5.88781,5.88862,64000000.0
2008-12-01 23:25:00,5.89067,5.89495,5.89042,5.89438,66000000.0
2008-12-01 23:30:00,5.89458,5.89921,5.894,5.89781,53000000.0
2008-12-01 23:35:00,5.89643,5.89975,5.89399,5.89873,62000000.0
2008-12-01 23:40:00,5.89864,5.89937,5.89609,5.89794,57000000.0
2008-12-01 23:45:00,5.89814,5.90229,5.8971,5.90041,77000000.0
2008-12-01 23:50:00,5.90103,5.90154,5.89744,5.90154,66000000.0
2008-12-01 23:55:00,5.90128,5.90281,5.89813,5.89883,70000000.0
2008-12-02 00:00:00,5.89901,5.90195,5.89768,5.89874,63000000.0
2008-12-02 00:05:00,5.89748,5.89947,5.89606,5.89829,74000000.0
2008-12-02 00:10:00,5.89799,5.89893,5.8954,5.8961,53000000.0
2008-12-02 00:15:00,5.89614,5.89614,5.88725,5.88894,82000000.0
2008-12-02 00:20:00,5.88973,5.89132,5.88796,5.8913,60000000.0
2008-12-02 00:25:00,5.89084,5.89274,5.8884,5.88951,68000000.0
2008-12-02 00:30:00,5.89151,5.89479,5.8903,5.89244,71000000.0
2008-12-02 00:35:00,5.89234,5.89419,5.88985,5.89201,62000000.0
2008-12-02 00:40:00,5.8934,5.89509,5.8912,5.89135,50000000.0
2008-12-02 00:45:00,5.89136,5.89536,5.89098,5.89327,80000000.0
2008-12-02 00:50:00,5.8941,5.89579,5.89341,5.89412,68000000.0
2008-12-02 00:55:00,5.89598,5.89735,5.89478,5.89725,67000000.0
2008-12-02 01:00:00,5.89696,5.9037,5.89572,5.89889,65000000.0
2008-12-02 01:05:00,5.89932,5.89953,5.89532,5.89532,66000000.0
2008-12-02 01:10:00,5.89503,5.89921,5.89496,5.89861,69000000.0
2008-12-02 01:15:00,5.89828,5.90653,5.89697,5.90631,69000000.0
2008-12-02 01:20:00,5.90644,5.90846,5.90491,5.90687,71000000.0
2008-12-02 01:25:00,5.90925,5.91147,5.90445,5.90926,64000000.0
2008-12-02 01:30:00,5.91008,5.91184,5.90774,5.90951,59000000.0
2008-12-02 01:35:00,5.90957,5.9116,5.90422,5.90529,74000000.0
2008-12-02 01:40:00,5.90502,5.90983,5.90317,5.90983,70000000.0
2008-12-02 01:45:00,5.91028,5.91108,5.90229,5.90354,74000000.0
2008-12-02 01:50:00,5.90399,5.90488,5.8982,5.89937,73000000.0
2008-12-02 01:55:00,5.9003,5.90504,5.89945,5.90416,69000000.0
2008-12-02 02:00:00,5.90458,5.90689,5.90348,5.90468,61000000.0
2008-12-02 02:05:00,5.90356,5.90557,5.89857,5.89983,67000000.0
2008-12-02 02:10:00,5.90032,5.90311,5.89466,5.89558,68000000.0
2008-12-02 02:15:00,5.89619,5.90049,5.8941,5.89845,72000000.0
2008-12-02 02:20:00,5.89874,5.89903,5.89319,5.89664,71000000.0
2008-12-02 02:25:00,5.89765,5.89868,5.89601,5.89729,68000000.0
2008-12-02 02:30:00,5.89766,5.89803,5.89228,5.89297,70000000.0
2008-12-02 02:35:00,5.89252,5.89324,5.89101,5.89155,59000000.0
2008-12-02 02:40:00,5.8928,5.8928,5.89,5.8922,63000000.0
2008-12-02 02:45:00,5.89232,5.89232,5.88764,5.888,55000000.0
2008-12-02 02:50:00,5.88755,5.89622,5.88755,5.89548,70000000.0
2008-12-02 02:55:00,5.89429,5.8993,5.89323,5.8968,63000000.0
2008-12-02 03:00:00,5.89598,5.89767,5.88981,5.8912,66000000.0
2008-12-02 03:05:00,5.88995,5.89936,5.88995,5.89936,60000000.0
2008-12-02 03:10:00,5.89998,5.90411,5.89806,5.90122,63000000.0
2008-12-02 03:15:00,5.90056,5.90219,5.89694,5.89807,61000000.0
2008-12-02 03:20:00,5.89673,5.89779,5.88898,5.89193,80000000.0
2008-12-02 03:25:00,5.8929,5.89331,5.88857,5.89033,64000000.0
2008-12-02 03:30:00,5.89048,5.89333,5.88984,5.89141,66000000.0
2008-12-02 03:35:00,5.89133,5.89596,5.89133,5.8941,60000000.0
2008-12-02 03:40:00,5.89435,5.89498,5.88886,5.89053,65000000.0
2008-12-02 03:45:00,5.89035,5.89035,5.88494,5.88533,63000000.0
2008-12-02 03:50:00,5.88493,5.88661,5.88074,5.88242,62000000.0
2008-12-02 03:55:00,5.88162,5.88715,5.88124,5.88514,70000000.0
2008-12-02 04:00:00,5.88461,5.88652,5.88194,5.88625,76000000.0
2008-12-02 04:05:00,5.88614,5.88978,5.88482,5.88658,67000000.0
2008-12-02 04:10:00,5.88591,5.88828,5.88468,5.88557,76000000.0
2008-12-02 04:15:00,5.88487,5.88632,5.88319,5.88472,80000000.0
2008-12-02 04:20:00,5.88545,5.88707,5.88427,5.88532,62000000.0
2008-12-02 04:25:00,5.8847,5.88561,5.88154,5.88352,72000000.0
2008-12-02 04:30:00,5.88476,5.88535,5.88289,5.88469,64000000.0
2008-12-02 04:35:00,5.88374,5.8854,5.88215,5.88351,66000000.0
2008-12-02 04:40:00,5.88244,5.885,5.88231,5.88305,65000000.0
2008-12-02 04:45:00,5.88436,5.88569,5.8827,5.88472,66000000.0
2008-12-02 04:50:00,5.88688,5.89097,5.88418,5.88952,60000000.0
2008-12-02 04:55:00,5.88938,5.89084,5.88692,5.88775,68000000.0
2008-12-02 05:00:00,5.8894,5.89008,5.88761,5.88898,64000000.0
2008-12-02 05:05:00,5.88916,5.88918,5.88625,5.88627,70000000.0
2008-12-02 05:10:00,5.88518,5.88695,5.8845,5.88515,68000000.0
2008-12-02 05:15:00,5.88422,5.88678,5.88422,5.88624,63000000.0
2008-12-02 05:20:00,5.88757,5.88891,5.88643,5.88795,56000000.0
2008-12-02 05:25:00,5.88803,5.88862,5.8834,5.88499,60000000.0
2008-12-02 05:30:00,5.88601,5.8879,5.88518,5.88696,63000000.0
2008-12-02 05:35:00,5.8862,5.88984,5.88473,5.88775,69000000.0
2008-12-02 05:40:00,5.88839,5.88884,5.88513,5.88826,69000000.0
2008-12-02 05:45:00,5.88731,5.89182,5.88621,5.89124,64000000.0
2008-12-02 05:50:00,5.89129,5.89295,5.89039,5.89212,67000000.0
2008-12-02 05:55:00,5.89245,5.89453,5.89072,5.89262,79000000.0
2008-12-02 06:00:00,5.8928,5.8952,5.89134,5.89255,72000000.0
2008-12-02 06:05:00,5.89257,5.89356,5.8883,5.88834,62000000.0
2008-12-02 06:10:00,5.88879,5.88886,5.88629,5.88652,62000000.0
2008-12-02 06:15:00,5.88709,5.89014,5.88566,5.88988,65000000.0
2008-12-02 06:20:00,5.88975,5.8919,5.88958,5.8914,88000000.0
2008-12-02 06:25:00,5.89179,5.89403,5.89024,5.89032,59000000.0
2008-12-02 06:30:00,5.88963,5.89069,5.88604,5.88652,58000000.0
2008-12-02 06:35:00,5.88688,5.88945,5.88542,5.88623,52000000.0
2008-12-02 06:40:00,5.88812,5.88812,5.88178,5.88313,68000000.0
2008-12-02 06:45:00,5.88476,5.88476,5.88195,5.88226,62000000.0
2008-12-02 06:50:00,5.88315,5.88631,5.8823,5.88536,66000000.0
2008-12-02 06:55:00,5.88535,5.88658,5.88057,5.88167,72000000.0
2008-12-02 07:00:00,5.88111,5.88279,5.87968,5.88182,65000000.0
2008-12-02 07:05:00,5.8822,5.88395,5.88135,5.88395,62000000.0
2008-12-02 07:10:00,5.88319,5.88543,5.88257,5.88305,67000000.0
2008-12-02 07:15:00,5.88337,5.8857,5.88275,5.88565,89000000.0
2008-12-02 07:20:00,5.88451,5.88588,5.88334,5.88544,70000000.0
2008-12-02 07:25:00,5.88489,5.88861,5.88315,5.8842,59000000.0
2008-12-02 07:30:00,5.88439,5.88951,5.88376,5.88951,63000000.0
2008-12-02 07:35:00,5.88839,5.89077,5.88501,5.88644,65000000.0
2008-12-02 07:40:00,5.88708,5.89139,5.88556,5.88874,64000000.0
2008-12-02 07:45:00,5.89005,5.89743,5.88943,5.89638,66000000.0
2008-12-02 07:50:00,5.89438,5.89756,5.89218,5.89485,65000000.0
2008-12-02 07:55:00,5.89616,5.90401,5.89531,5.90308,67000000.0
2008-12-02 08:00:00,5.90418,5.9063,5.89972,5.90145,68000000.0
2008-12-02 08:05:00,5.90123,5.90167,5.8972,5.90015,71000000.0
2008-12-02 08:10:00,5.89969,5.90104,5.89693,5.89921,70000000.0
2008-12-02 08:15:00,5.89957,5.89957,5.89578,5.89596,70000000.0
2008-12-02 08:20:00,5.89503,5.89683,5.89422,5.89574,63000000.0
2008-12-02 08:25:00,5.89666,5.90108,5.89545,5.90108,66000000.0
2008-12-02 08:30:00,5.90152,5.90152,5.89802,5.89938,62000000.0
2008-12-02 08:35:00,5.89977,5.90016,5.88925,5.89216,72000000.0
2008-12-02 08:40:00,5.89275,5.89626,5.89084,5.89584,61000000.0
2008-12-02 08:45:00,5.89624,5.90149,5.8947,5.89524,68000000.0
2008-12-02 08:50:00,5.89733,5.89993,5.89588,5.89869,76000000.0
2008-12-02 08:55:00,5.89794,5.90036,5.8973,5.89959,70000000.0
2008-12-02 09:00:00,5.90012,5.90224,5.89768,5.90114,71000000.0
2008-12-02 09:05:00,5.90151,5.90213,5.89363,5.8948,63000000.0
2008-12-02 09:10:00,5.89425,5.89875,5.89395,5.89814,66000000.0
2008-12-02 09:15:00,5.89677,5.89809,5.89442,5.89756,67000000.0
2008-12-02 09:20:00,5.89755,5.89755,5.89436,5.89605,76000000.0
2008-12-02 09:25:00,5.89702,5.89702,5.88922,5.89307,65000000.0
2008-12-02 09:30:00,5.89184,5.89313,5.8886,5.89042,67000000.0
2008-12-02 09:35:00,5.89169,5.89182,5.88686,5.88814,63000000.0
2008-12-02 09:40:00,5.88708,5.89138,5.88707,5.89138,61000000.0
2008-12-02 09:45:00,5.891,5.8915,5.88822,5.8895,58000000.0
2008-12-02 09:50:00,5.89022,5.89952,5.88929,5.89822,73000000.0
2008-12-02 09:55:00,5.89776,5.90193,5.89568,5.89568,72000000.0
2008-12-02 10:00:00,5.89721,5.89894,5.89246,5.89691,66000000.0
2008-12-02 10:05:00,5.89797,5.91111,5.89499,5.91065,86000000.0
2008-12-02 10:10:00,5.91123,5.91875,5.90616,5.91875,60000000.0
2008-12-02 10:15:00,5.91913,5.92175,5.91264,5.91709,76000000.0
2008-12-02 10:20:00,5.918,5.918,5.91133,5.91409,64000000.0
2008-12-02 10:25:00,5.91486,5.91747,5.91163,5.9131,63000000.0
2008-12-02 10:30:00,5.91223,5.91223,5.908,5.90831,62000000.0
2008-12-02 10:35:00,5.90929,5.91523,5.9076,5.91448,55000000.0
2008-12-02 10:40:00,5.91532,5.9164,5.9111,5.9121,71000000.0
2008-12-02 10:45:00,5.9121,5.91402,5.90995,5.91302,57000000.0
2008-12-02 10:50:00,5.91346,5.92245,5.91186,5.92082,73000000.0
2008-12-02 10:55:00,5.91993,5.91993,5.91627,5.91728,62000000.0
2008-12-02 11:00:00,5.91714,5.91714,5.91256,5.91343,52000000.0
2008-12-02 11:05:00,5.91586,5.91847,5.90561,5.90939,66000000.0
2008-12-02 11:10:00,5.90867,5.91867,5.9067,5.90939,59000000.0
2008-12-02 11:15:00,5.9096,5.9096,5.90259,5.90549,86000000.0
2008-12-02 11:20:00,5.90552,5.90664,5.8985,5.90372,78000000.0
2008-12-02 11:25:00,5.90372,5.90428,5.89682,5.90117,53000000.0
2008-12-02 11:30:00,5.9003,5.90417,5.90009,5.90417,51000000.0
2008-12-02 11:35:00,5.9042,5.9061,5.9005,5.90109,65000000.0
2008-12-02 11:40:00,5.89963,5.90267,5.89881,5.90036,66000000.0
2008-12-02 11:45:00,5.90101,5.90455,5.89887,5.90122,64000000.0
2008-12-02 11:50:00,5.90069,5.90146,5.89586,5.89586,70000000.0
2008-12-02 11:55:00,5.89565,5.899,5.89044,5.89237,61000000.0
2008-12-02 12:00:00,5.89153,5.89216,5.88461,5.88613,74000000.0
2008-12-02 12:05:00,5.8844,5.88951,5.88216,5.88724,75000000.0
2008-12-02 12:10:00,5.88746,5.89027,5.88424,5.88601,81000000.0
2008-12-02 12:15:00,5.88573,5.8861,5.87862,5.8789,62000000.0
2008-12-02 12:20:00,5.8777,5.88018,5.87425,5.87913,52000000.0
2008-12-02 12:25:00,5.8782,5.87885,5.86692,5.86967,68000000.0
2008-12-02 12:30:00,5.87092,5.87983,5.86966,5.87772,71000000.0
2008-12-02 12:35:00,5.87695,5.8812,5.87695,5.87985,59000000.0
2008-12-02 12:40:00,5.88124,5.88309,5.87908,5.88309,68000000.0
2008-12-02 12:45:00,5.88126,5.88592,5.87973,5.88447,61000000.0
2008-12-02 12:50:00,5.88298,5.88415,5.87971,5.88177,68000000.0
2008-12-02 12:55:00,5.88153,5.88584,5.87976,5.88584,76000000.0
2008-12-02 13:00:00,5.88592,5.88865,5.88402,5.88628,71000000.0
2008-12-02 13:05:00,5.88775,5.8939,5.8865,5.88901,60000000.0
2008-12-02 13:10:00,5.8887,5.88911,5.88606,5.88807,56000000.0
2008-12-02 13:15:00,5.88933,5.88941,5.88095,5.88375,77000000.0
2008-12-02 13:20:00,5.88391,5.88503,5.88127,5.88342,63000000.0
2008-12-02 13:25:00,5.88386,5.89046,5.88305,5.88985,60000000.0
2008-12-02 13:30:00,5.89037,5.89331,5.88917,5.89075,65000000.0
2008-12-02 13:35:00,5.89105,5.89225,5.88603,5.8869,52000000.0
2008-12-02 13:40:00,5.88528,5.88762,5.88249,5.88467,76000000.0
2008-12-02 13:45:00,5.88288,5.88688,5.88257,5.88588,56000000.0
2008-12-02 13:50:00,5.88594,5.88763,5.88124,5.88518,60000000.0
2008-12-02 13:55:00,5.88556,5.88611,5.88331,5.88418,72000000.0
2008-12-02 14:00:00,5.88575,5.88721,5.8814,5.88444,59000000.0
2008-12-02 14:05:00,5.8841,5.88675,5.88163,5.88675,58000000.0
2008-12-02 14:10:00,5.88728,5.88812,5.88409,5.88584,64000000.0
2008-12-02 14:15:00,5.88633,5.88723,5.88062,5.88176,55000000.0
2008-12-02 14:20:00,5.8826,5.88274,5.87613,5.87771,65000000.0
2008-12-02 14:25:00,5.87748,5.87792,5.87145,5.87538,55000000.0
2008-12-02 14:30:00,5.87609,5.87992,5.87236,5.87992,62000000.0
2008-12-02 14:35:00,5.87928,5.88209,5.87753,5.88181,78000000.0
2008-12-02 14:40:00,5.88098,5.88219,5.87327,5.87467,63000000.0
2008-12-02 14:45:00,5.87644,5.8785,5.87304,5.87478,79000000.0
2008-12-02 14:50:00,5.87518,5.87518,5.8586,5.85889,77000000.0
2008-12-02 14:55:00,5.85977,5.86325,5.85557,5.85744,81000000.0
2008-12-02 15:00:00,5.85767,5.86607,5.85638,5.86518,62000000.0
2008-12-02 15:05:00,5.86388,5.8683,5.85306,5.85385,66000000.0
2008-12-02 15:10:00,5.85374,5.86259,5.85217,5.86005,65000000.0
2008-12-02 15:15:00,5.85985,5.86133,5.85468,5.85621,70000000.0
2008-12-02 15:20:00,5.85531,5.85932,5.85259,5.85584,64000000.0
2008-12-02 15:25:00,5.85578,5.857,5.84764,5.85079,61000000.0
2008-12-02 15:30:00,5.85245,5.85594,5.8507,5.85434,57000000.0
2008-12-02 15:35:00,5.85237,5.85237,5.84006,5.84358,70000000.0
2008-12-02 15:40:00,5.84471,5.84897,5.8437,5.84865,56000000.0
2008-12-02 15:45:00,5.84834,5.85214,5.84713,5.85126,63000000.0
2008-12-02 15:50:00,5.85241,5.85757,5.84894,5.8569,61000000.0
2008-12-02 15:55:00,5.85764,5.86035,5.85505,5.85892,63000000.0
2008-12-02 16:00:00,5.85767,5.86103,5.85449,5.85989,52000000.0
2008-12-02 16:05:00,5.8621,5.86601,5.86087,5.86601,68000000.0
2008-12-02 16:10:00,5.86578,5.86981,5.86319,5.86319,62000000.0
2008-12-02 16:15:00,5.86449,5.86449,5.8569,5.85793,64000000.0
2008-12-02 16:20:00,5.85709,5.85787,5.85404,5.85628,60000000.0
2008-12-02 16:25:00,5.85531,5.85581,5.85039,5.85279,74000000.0
2008-12-02 16:30:00,5.85249,5.85528,5.85124,5.85382,64000000.0
2008-12-02 16:35:00,5.85469,5.85513,5.83874,5.8417,76000000.0
2008-12-02 16:40:00,5.84296,5.8494,5.84134,5.84827,63000000.0
2008-12-02 16:45:00,5.84807,5.85087,5.84481,5.85007,67000000.0
2008-12-02 16:50:00,5.84901,5.84994,5.83999,5.84244,71000000.0
2008-12-02 16:55:00,5.84207,5.84816,5.83948,5.84816,61000000.0
2008-12-02 17:00:00,5.84681,5.84681,5.83572,5.83572,49000000.0
2008-12-02 17:05:00,5.83502,5.83724,5.82939,5.83147,72000000.0
2008-12-02 17:10:00,5.83165,5.83523,5.82939,5.83523,55000000.0
2008-12-02 17:15:00,5.83576,5.83937,5.82928,5.83772,62000000.0
2008-12-02 17:20:00,5.83825,5.83906,5.83356,5.8352,72000000.0
2008-12-02 17:25:00,5.8352,5.84054,5.83491,5.84034,57000000.0
2008-12-02 17:30:00,5.83948,5.8395,5.83445,5.83933,60000000.0
2008-12-02 17:35:00,5.83981,5.84463,5.83916,5.84215,60000000.0
2008-12-02 17:40:00,5.84463,5.84566,5.84136,5.84517,74000000.0
2008-12-02 17:45:00,5.84364,5.84844,5.84053,5.8459,70000000.0
2008-12-02 17:50:00,5.84611,5.85248,5.84482,5.85118,50000000.0
2008-12-02 17:55:00,5.85115,5.85295,5.84847,5.85125,75000000.0
2008-12-02 18:00:00,5.85082,5.85082,5.84653,5.85001,68000000.0
2008-12-02 18:05:00,5.84865,5.85238,5.84865,5.84986,74000000.0
2008-12-02 18:10:00,5.84928,5.85528,5.84691,5.85528,76000000.0
2008-12-02 18:15:00,5.85599,5.85827,5.85259,5.85383,74000000.0
2008-12-02 18:20:00,5.85337,5.85484,5.85019,5.85403,85000000.0
2008-12-02 18:25:00,5.8547,5.85804,5.85168,5.85758,69000000.0
2008-12-02 18:30:00,5.85666,5.86249,5.85146,5.86232,68000000.0
2008-12-02 18:35:00,5.86339,5.86352,5.85669,5.86005,74000000.0
2008-12-02 18:40:00,5.85943,5.86245,5.85641,5.86204,72000000.0
2008-12-02 18:45:00,5.86246,5.86524,5.85692,5.85759,67000000.0
2008-12-02 18:50:00,5.85896,5.86256,5.85308,5.85442,66000000.0
2008-12-02 18:55:00,5.85428,5.85428,5.84444,5.84824,62000000.0
2008-12-02 19:00:00,5.8475,5.84891,5.84413,5.84863,70000000.0
2008-12-02 19:05:00,5.84786,5.84943,5.84473,5.84741,81000000.0
2008-12-02 19:10:00,5.84658,5.85418,5.84528,5.8494,76000000.0
2008-12-02 19:15:00,5.84961,5.85008,5.84407,5.84613,58000000.0
2008-12-02 19:20:00,5.84658,5.84731,5.84116,5.84611,56000000.0
2008-12-02 19:25:00,5.84462,5.84581,5.84066,5.84581,62000000.0
2008-12-02 19:30:00,5.84517,5.85202,5.84389,5.85096,56000000.0
2008-12-02 19:35:00,5.85111,5.85197,5.84827,5.85028,64000000.0
2008-12-02 19:40:00,5.85116,5.85295,5.84935,5.85048,59000000.0
2008-12-02 19:45:00,5.84948,5.84973,5.84538,5.84802,58000000.0
2008-12-02 19:50:00,5.8482,5.85183,5.8468,5.85047,73000000.0
2008-12-02 19:55:00,5.85048,5.85138,5.84598,5.84959,65000000.0
2008-12-02 20:00:00,5.85058,5.85447,5.8497,5.85246,62000000.0
2008-12-02 20:05:00,5.85508,5.85806,5.85363,5.85648,67000000.0
2008-12-02 20:10:00,5.8567,5.85966,5.85516,5.85699,59000000.0
2008-12-02 20:15:00,5.85516,5.85616,5.85221,5.85388,55000000.0
2008-12-02 20:20:00,5.85499,5.85517,5.85018,5.85188,63000000.0
2008-12-02 20:25:00,5.85172,5.85622,5.85161,5.8538,61000000.0
2008-12-02 20:30:00,5.85394,5.85807,5.85307,5.85617,78000000.0
2008-12-02 20:35:00,5.85514,5.8592,5.85273,5.85866,76000000.0
2008-12-02 20:40:00,5.85922,5.85922,5.85285,5.85514,80000000.0
2008-12-02 20:45:00,5.85465,5.85607,5.85125,5.85269,82000000.0
2008-12-02 20:50:00,5.85381,5.85691,5.85311,5.85592,59000000.0
2008-12-02 20:55:00,5.85573,5.8572,5.85309,5.85449,58000000.0
2008-12-02 21:00:00,5.85438,5.85922,5.85344,5.85631,64000000.0
2008-12-02 21:05:00,5.85719,5.86294,5.85687,5.86202,56000000.0
2008-12-02 21:10:00,5.86318,5.86573,5.86073,5.86433,69000000.0
2008-12-02 21:15:00,5.86467,5.86827,5.8625,5.86769,71000000.0
2008-12-02 21:20:00,5.86905,5.87234,5.86678,5.86847,72000000.0
2008-12-02 21:25:00,5.86737,5.87116,5.86363,5.86363,58000000.0
2008-12-02 21:30:00,5.86442,5.86589,5.8599,5.86148,71000000.0
2008-12-02 21:35:00,5.86368,5.86514,5.85941,5.86122,68000000.0
2008-12-02 21:40:00,5.86028,5.86222,5.85554,5.8612,69000000.0
2008-12-02 21:45:00,5.86133,5.86253,5.85927,5.86025,73000000.0
2008-12-02 21:50:00,5.86071,5.8612,5.85016,5.85309,81000000.0
2008-12-02 21:55:00,5.85322,5.85858,5.85085,5.85732,77000000.0
2008-12-02 22:00:00,5.85931,5.86332,5.85857,5.86191,70000000.0
2008-12-02 22:05:00,5.863,5.86537,5.8612,5.86419,62000000.0
2008-12-02 22:10:00,5.86365,5.86459,5.86183,5.86277,77000000.0
2008-12-02 22:15:00,5.86161,5.86261,5.85472,5.85603,61000000.0
2008-12-02 22:20:00,5.85639,5.85951,5.85161,5.85319,78000000.0
2008-12-02 22:25:00,5.85331,5.85733,5.8517,5.85605,76000000.0
2008-12-02 22:30:00,5.85592,5.85664,5.85203,5.85362,66000000.0
2008-12-02 22:35:00,5.85495,5.85517,5.85101,5.85517,79000000.0
2008-12-02 22:40:00,5.85514,5.85579,5.84948,5.85249,67000000.0
2008-12-02 22:45:00,5.85289,5.85843,5.85156,5.85843,59000000.0
2008-12-02 22:50:00,5.85936,5.85997,5.85237,5.85416,72000000.0
2008-12-02 22:55:00,5.85365,5.8557,5.85111,5.85568,62000000.0
2008-12-02 23:00:00,5.85554,5.85598,5.85104,5.85197,65000000.0
2008-12-02 23:05:00,5.85248,5.85474,5.85213,5.85362,71000000.0
2008-12-02 23:10:00,5.85415,5.8557,5.85222,5.85415,63000000.0
2008-12-02 23:15:00,5.85281,5.8548,5.85061,5.85082,54000000.0
2008-12-02 23:20:00,5.85171,5.85295,5.85077,5.8528,64000000.0
2008-12-02 23:25:00,5.85291,5.85293,5.85015,5.8519,66000000.0
2008-12-02 23:30:00,5.85305,5.85439,5.8516,5.8531,53000000.0
2008-12-02 23:35:00,5.85283,5.85612,5.85171,5.85518,62000000.0
2008-12-02 23:40:00,5.85506,5.85542,5.85238,5.85435,57000000.0
2008-12-02 23:45:00,5.85462,5.85513,5.85211,5.85232,77000000.0
2008-12-02 23:50:00,5.85287,5.85287,5.8482,5.8493,66000000.0
2008-12-02 23:55:00,5.84938,5.85328,5.84412,5.85128,70000000.0
2008-12-03 00:00:00,5.85171,5.85371,5.8488,5.84964,63000000.0
2008-12-03 00:05:00,5.85069,5.85246,5.84984,5.8503,74000000.0
2008-12-03 00:10:00,5.84997,5.85307,5.84617,5.85094,53000000.0
2008-12-03 00:15:00,5.85112,5.85177,5.84997,5.85011,82000000.0
2008-12-03 00:20:00,5.85125,5.85174,5.84509,5.85096,60000000.0
2008-12-03 00:25:00,5.85109,5.85167,5.84561,5.84736,68000000.0
2008-12-03 00:30:00,5.84749,5.85121,5.847,5.84961,71000000.0
2008-12-03 00:35:00,5.85022,5.85078,5.84709,5.84963,62000000.0
2008-12-03 00:40:00,5.84871,5.85043,5.84761,5.84798,50000000.0
2008-12-03 00:45:00,5.84941,5.85025,5.84815,5.84946,80000000.0
2008-12-03 00:50:00,5.84983,5.85056,5.84856,5.84975,68000000.0
2008-12-03 00:55:00,5.84927,5.84974,5.84554,5.84554,67000000.0
2008-12-03 01:00:00,5.84792,5.85224,5.84633,5.85169,65000000.0
2008-12-03 01:05:00,5.8516,5.8568,5.84943,5.85108,66000000.0
2008-12-03 01:10:00,5.85123,5.85217,5.84946,5.85109,69000000.0
2008-12-03 01:15:00,5.8508,5.85173,5.84991,5.85064,69000000.0
2008-12-03 01:20:00,5.85049,5.85321,5.84821,5.85321,71000000.0
2008-12-03 01:25:00,5.85374,5.85632,5.85278,5.85481,64000000.0
2008-12-03 01:30:00,5.85349,5.85559,5.85227,5.85536,59000000.0
2008-12-03 01:35:00,5.85503,5.85575,5.85286,5.85509,74000000.0
2008-12-03 01:40:00,5.85598,5.8596,5.85427,5.85865,70000000.0
2008-12-03 01:45:00,5.85866,5.85963,5.85531,5.85839,74000000.0
2008-12-03 01:50:00,5.85819,5.85979,5.85618,5.85902,73000000.0
2008-12-03 01:55:00,5.85804,5.85896,5.85208,5.85396,69000000.0
2008-12-03 02:00:00,5.85506,5.85712,5.85434,5.85492,61000000.0
2008-12-03 02:05:00,5.85525,5.85844,5.85442,5.85748,67000000.0
2008-12-03 02:10:00,5.85726,5.8619,5.85696,5.86186,68000000.0
2008-12-03 02:15:00,5.86113,5.86125,5.85733,5.85947,72000000.0
2008-12-03 02:20:00,5.85927,5.85983,5.85786,5.85903,71000000.0
2008-12-03 02:25:00,5.8596,5.86122,5.85848,5.85938,68000000.0
2008-12-03 02:30:00,5.85967,5.86147,5.8567,5.85826,70000000.0
2008-12-03 02:35:00,5.85745,5.86043,5.85699,5.8599,59000000.0
2008-12-03 02:40:00,5.8588,5.85989,5.85745,5.85836,63000000.0
2008-12-03 02:45:00,5.85984,5.86169,5.85851,5.86101,55000000.0
2008-12-03 02:50:00,5.86157,5.86609,5.86062,5.86408,70000000.0
2008-12-03 02:55:00,5.86304,5.86505,5.86212,5.86468,63000000.0
2008-12-03 03:00:00,5.86447,5.86539,5.86371,5.86467,66000000.0
2008-12-03 03:05:00,5.86403,5.86516,5.86015,5.86283,60000000.0
2008-12-03 03:10:00,5.8612,5.86629,5.86086,5.8649,63000000.0
2008-12-03 03:15:00,5.86499,5.8657,5.86275,5.86396,61000000.0
2008-12-03 03:20:00,5.86375,5.86492,5.86012,5.86026,80000000.0
2008-12-03 03:25:00,5.86151,5.8628,5.85928,5.86151,64000000.0
2008-12-03 03:30:00,5.86234,5.86356,5.85905,5.86026,66000000.0
2008-12-03 03:35:00,5.85931,5.86022,5.85696,5.85704,60000000.0
2008-12-03 03:40:00,5.85789,5.8581,5.85315,5.85643,65000000.0
2008-12-03 03:45:00,5.8565,5.85844,5.85587,5.85717,63000000.0
2008-12-03 03:50:00,5.8579,5.85975,5.85523,5.85793,62000000.0
2008-12-03 03:55:00,5.85776,5.85869,5.85466,5.85839,70000000.0
2008-12-03 04:00:00,5.85696,5.85853,5.8555,5.85633,76000000.0
2008-12-03 04:05:00,5.85667,5.85755,5.85589,5.85701,67000000.0
2008-12-03 04:10:00,5.85659,5.85708,5.85291,5.85556,76000000.0
2008-12-03 04:15:00,5.85363,5.85698,5.8536,5.85698,80000000.0
2008-12-03 04:20:00,5.85694,5.85747,5.85506,5.85615,62000000.0
2008-12-03 04:25:00,5.85686,5.85784,5.8545,5.85629,72000000.0
2008-12-03 04:30:00,5.85627,5.85681,5.85103,5.85137,64000000.0
2008-12-03 04:35:00,5.85179,5.85224,5.84854,5.85127,66000000.0
2008-12-03 04:40:00,5.8509,5.85218,5.85006,5.85139,65000000.0
2008-12-03 04:45:00,5.85152,5.8526,5.84916,5.84978,66000000.0
2008-12-03 04:50:00,5.8505,5.85079,5.84845,5.84854,60000000.0
2008-12-03 04:55:00,5.84886,5.85018,5.84533,5.84585,68000000.0
2008-12-03 05:00:00,5.84752,5.85098,5.84752,5.84989,64000000.0
2008-12-03 05:05:00,5.84998,5.85223,5.84905,5.85011,70000000.0
2008-12-03 05:10:00,5.85067,5.85333,5.8487,5.84991,68000000.0
2008-12-03 05:15:00,5.85065,5.85285,5.84952,5.85152,63000000.0
2008-12-03 05:20:00,5.8513,5.85215,5.8492,5.84997,56000000.0
2008-12-03 05:25:00,5.84881,5.84916,5.84668,5.84738,60000000.0
2008-12-03 05:30:00,5.84756,5.84811,5.84324,5.84421,63000000.0
2008-12-03 05:35:00,5.84463,5.84545,5.84022,5.84354,69000000.0
2008-12-03 05:40:00,5.84238,5.84422,5.83926,5.84391,69000000.0
2008-12-03 05:45:00,5.84553,5.84735,5.84306,5.84616,64000000.0
2008-12-03 05:50:00,5.84646,5.85108,5.84259,5.84637,67000000.0
2008-12-03 05:55:00,5.84587,5.84716,5.83974,5.84328,79000000.0
2008-12-03 06:00:00,5.84338,5.84965,5.84134,5.84504,72000000.0
2008-12-03 06:05:00,5.84653,5.84963,5.84468,5.84946,62000000.0
2008-12-03 06:10:00,5.84967,5.85118,5.84643,5.84868,62000000.0
2008-12-03 06:15:00,5.84955,5.84973,5.84452,5.84724,65000000.0
2008-12-03 06:20:00,5.84685,5.84884,5.84457,5.84812,88000000.0
2008-12-03 06:25:00,5.84842,5.84842,5.84555,5.8472,59000000.0
2008-12-03 06:30:00,5.84764,5.85306,5.84697,5.85056,58000000.0
2008-12-03 06:35:00,5.85077,5.85972,5.8496,5.85747,52000000.0
2008-12-03 06:40:00,5.85687,5.85943,5.85545,5.85783,68000000.0
2008-12-03 06:45:00,5.85807,5.86231,5.85731,5.86223,62000000.0
2008-12-03 06:50:00,5.86425,5.86522,5.85997,5.86207,66000000.0
2008-12-03 06:55:00,5.8625,5.86255,5.8572,5.8577,72000000.0
2008-12-03 07:00:00,5.85757,5.86198,5.85683,5.86002,65000000.0
2008-12-03 07:05:00,5.86039,5.86173,5.85865,5.86131,62000000.0
2008-12-03 07:10:00,5.85999,5.8621,5.85957,5.86141,67000000.0
2008-12-03 07:15:00,5.86153,5.86153,5.85738,5.85896,89000000.0
2008-12-03 07:20:00,5.85955,5.86022,5.85664,5.85671,70000000.0
2008-12-03 07:25:00,5.85688,5.86144,5.85688,5.85944,59000000.0
2008-12-03 07:30:00,5.86011,5.86256,5.85921,5.86137,63000000.0
2008-12-03 07:35:00,5.86086,5.8611,5.85866,5.86019,65000000.0
2008-12-03 07:40:00,5.8604,5.86061,5.85694,5.85751,64000000.0
2008-12-03 07:45:00,5.8575,5.85905,5.85529,5.85905,66000000.0
2008-12-03 07:50:00,5.85835,5.85835,5.85527,5.85626,65000000.0
2008-12-03 07:55:00,5.8568,5.8568,5.85388,5.85517,67000000.0
2008-12-03 08:00:00,5.85508,5.85557,5.85029,5.85073,68000000.0
2008-12-03 08:05:00,5.85235,5.85431,5.84891,5.8534,71000000.0
2008-12-03 08:10:00,5.85281,5.85515,5.85123,5.85129,70000000.0
2008-12-03 08:15:00,5.85234,5.85473,5.85104,5.85306,70000000.0
2008-12-03 08:20:00,5.85344,5.85387,5.84714,5.84858,63000000.0
2008-12-03 08:25:00,5.84893,5.8511,5.84555,5.8511,66000000.0
2008-12-03 08:30:00,5.85116,5.85398,5.85049,5.85253,62000000.0
2008-12-03 08:35:00,5.85374,5.86218,5.85374,5.86135,72000000.0
2008-12-03 08:40:00,5.8619,5.86878,5.86081,5.86803,61000000.0
2008-12-03 08:45:00,5.86875,5.87138,5.86547,5.86926,68000000.0
2008-12-03 08:50:00,5.87024,5.87024,5.86487,5.86578,76000000.0
2008-12-03 08:55:00,5.8665,5.86824,5.86528,5.86671,70000000.0
2008-12-03 09:00:00,5.86735,5.86763,5.86416,5.8657,71000000.0
2008-12-03 09:05:00,5.86574,5.86746,5.86018,5.86018,63000000.0
2008-12-03 09:10:00,5.86081,5.86436,5.85879,5.86363,66000000.0
2008-12-03 09:15:00,5.86383,5.86393,5.86128,5.86211,67000000.0
2008-12-03 09:20:00,5.86104,5.86151,5.85933,5.86004,76000000.0
2008-12-03 09:25:00,5.86045,5.86159,5.8549,5.85654,65000000.0
2008-12-03 09:30:00,5.85446,5.8581,5.8541,5.85741,67000000.0
2008-12-03 09:35:00,5.85718,5.85984,5.85489,5.85581,63000000.0
2008-12-03 09:40:00,5.85583,5.86151,5.85516,5.85937,61000000.0
2008-12-03 09:45:00,5.85944,5.86217,5.85679,5.85777,58000000.0
2008-12-03 09:50:00,5.85636,5.85978,5.85525,5.85945,73000000.0
2008-12-03 09:55:00,5.85927,5.8652,5.85795,5.86063,72000000.0
2008-12-03 10:00:00,5.86122,5.86652,5.8592,5.86507,66000000.0
2008-12-03 10:05:00,5.86463,5.86463,5.86002,5.86231,86000000.0
2008-12-03 10:10:00,5.86219,5.86379,5.85922,5.85922,60000000.0
2008-12-03 10:15:00,5.85893,5.8639,5.8564,5.86214,76000000.0
2008-12-03 10:20:00,5.86436,5.86959,5.8641,5.86677,64000000.0
2008-12-03 10:25:00,5.86586,5.87251,5.86418,5.87251,63000000.0
2008-12-03 10:30:00,5.87087,5.87339,5.86981,5.87056,62000000.0
2008-12-03 10:35:00,5.86866,5.88132,5.86866,5.88065,55000000.0
2008-12-03 10:40:00,5.87863,5.88319,5.87775,5.87945,71000000.0
2008-12-03 10:45:00,5.87941,5.88476,5.87759,5.88221,57000000.0
2008-12-03 10:50:00,5.88397,5.88571,5.87909,5.88204,73000000.0
2008-12-03 10:55:00,5.88221,5.88976,5.87986,5.88721,62000000.0
2008-12-03 11:00:00,5.88751,5.88777,5.88366,5.88488,52000000.0
2008-12-03 11:05:00,5.88385,5.89044,5.88337,5.8879,66000000.0
2008-12-03 11:10:00,5.88744,5.895,5.88664,5.895,59000000.0
2008-12-03 11:15:00,5.89619,5.89935,5.89017,5.8933,86000000.0
2008-12-03 11:20:00,5.89379,5.89448,5.89066,5.89289,78000000.0
2008-12-03 11:25:00,5.89341,5.89727,5.89201,5.89708,53000000.0
2008-12-03 11:30:00,5.89618,5.89647,5.88977,5.89164,51000000.0
2008-12-03 11:35:00,5.89071,5.90253,5.89045,5.90132,65000000.0
2008-12-03 11:40:00,5.9004,5.90255,5.89734,5.89891,66000000.0
2008-12-03 11:45:00,5.89841,5.89941,5.89546,5.8967,64000000.0
2008-12-03 11:50:00,5.89571,5.89802,5.89233,5.89391,70000000.0
2008-12-03 11:55:00,5.8949,5.89705,5.89359,5.89536,61000000.0
2008-12-03 12:00:00,5.89446,5.9015,5.8921,5.89306,74000000.0
2008-12-03 12:05:00,5.89303,5.89335,5.88761,5.88904,75000000.0
2008-12-03 12:10:00,5.88826,5.89689,5.88794,5.89571,81000000.0
2008-12-03 12:15:00,5.89508,5.89583,5.89228,5.89353,62000000.0
2008-12-03 12:20:00,5.89374,5.89409,5.88269,5.88567,52000000.0
2008-12-03 12:25:00,5.88592,5.89086,5.88592,5.88891,68000000.0
2008-12-03 12:30:00,5.88944,5.89243,5.88823,5.89091,71000000.0
2008-12-03 12:35:00,5.89122,5.89184,5.88826,5.89025,59000000.0
2008-12-03 12:40:00,5.88984,5.89462,5.88731,5.89019,68000000.0
2008-12-03 12:45:00,5.88886,5.89483,5.88773,5.8892,61000000.0
2008-12-03 12:50:00,5.88924,5.88994,5.88701,5.8884,68000000.0
2008-12-03 12:55:00,5.88857,5.8891,5.88384,5.88384,76000000.0
2008-12-03 13:00:00,5.88522,5.8879,5.88436,5.88559,71000000.0
2008-12-03 13:05:00,5.88548,5.89049,5.88495,5.88809,60000000.0
2008-12-03 13:10:00,5.88753,5.8915,5.88545,5.88945,56000000.0
2008-12-03 13:15:00,5.88904,5.89175,5.88712,5.88851,77000000.0
2008-12-03 13:20:00,5.88851,5.88912,5.88358,5.88483,63000000.0
2008-12-03 13:25:00,5.88651,5.88678,5.88397,5.88539,60000000.0
2008-12-03 13:30:00,5.88501,5.88501,5.87644,5.88107,65000000.0
2008-12-03 13:35:00,5.88076,5.8833,5.87947,5.88199,52000000.0
2008-12-03 13:40:00,5.88287,5.88399,5.87921,5.88142,76000000.0
2008-12-03 13:45:00,5.88216,5.88645,5.88052,5.88595,56000000.0
2008-12-03 13:50:00,5.88334,5.88995,5.88222,5.88709,60000000.0
2008-12-03 13:55:00,5.88808,5.89198,5.88757,5.8893,72000000.0
2008-12-03 14:00:00,5.88802,5.8892,5.88605,5.88872,59000000.0
2008-12-03 14:05:00,5.88803,5.89048,5.88728,5.88818,58000000.0
2008-12-03 14:10:00,5.88696,5.8892,5.88376,5.88426,64000000.0
2008-12-03 14:15:00,5.88421,5.88947,5.88306,5.88823,55000000.0
2008-12-03 14:20:00,5.88677,5.88768,5.88315,5.88438,65000000.0
2008-12-03 14:25:00,5.8843,5.88437,5.8791,5.88113,55000000.0
2008-12-03 14:30:00,5.88117,5.88635,5.87971,5.88532,62000000.0
2008-12-03 14:35:00,5.88529,5.88529,5.88105,5.88411,78000000.0
2008-12-03 14:40:00,5.88519,5.88627,5.88089,5.88616,63000000.0
2008-12-03 14:45:00,5.88598,5.89215,5.88382,5.89085,79000000.0
2008-12-03 14:50:00,5.89092,5.8946,5.88863,5.89367,77000000.0
2008-12-03 14:55:00,5.8936,5.89834,5.89016,5.89625,81000000.0
2008-12-03 15:00:00,5.89583,5.8993,5.892,5.89736,62000000.0
2008-12-03 15:05:00,5.89745,5.89881,5.8939,5.89636,66000000.0
2008-12-03 15:10:00,5.89671,5.90149,5.89453,5.89694,65000000.0
2008-12-03 15:15:00,5.89616,5.89808,5.89377,5.89516,70000000.0
2008-12-03 15:20:00,5.8967,5.90091,5.89302,5.89674,64000000.0
2008-12-03 15:25:00,5.89703,5.90337,5.89583,5.89899,61000000.0
2008-12-03 15:30:00,5.89883,5.90053,5.88945,5.89066,57000000.0
2008-12-03 15:35:00,5.89287,5.89577,5.88647,5.8899,70000000.0
2008-12-03 15:40:00,5.89014,5.89812,5.88749,5.89701,56000000.0
2008-12-03 15:45:00,5.89866,5.89917,5.89208,5.89533,63000000.0
2008-12-03 15:50:00,5.89489,5.89602,5.89136,5.89215,61000000.0
2008-12-03 15:55:00,5.89292,5.89524,5.89161,5.89278,63000000.0
2008-12-03 16:00:00,5.89169,5.89511,5.89118,5.89511,52000000.0
2008-12-03 16:05:00,5.89495,5.8959,5.8928,5.89445,68000000.0
2008-12-03 16:10:00,5.89546,5.89829,5.89351,5.89537,62000000.0
2008-12-03 16:15:00,5.89571,5.89754,5.89352,5.89704,64000000.0
2008-12-03 16:20:00,5.897,5.89757,5.89282,5.89371,60000000.0
2008-12-03 16:25:00,5.89318,5.89426,5.88861,5.89303,74000000.0
2008-12-03 16:30:00,5.89409,5.89409,5.88593,5.88684,64000000.0
2008-12-03 16:35:00,5.886,5.88809,5.88042,5.88423,76000000.0
2008-12-03 16:40:00,5.88419,5.88546,5.88112,5.88238,63000000.0
2008-12-03 16:45:00,5.88347,5.89003,5.88274,5.88941,67000000.0
2008-12-03 16:50:00,5.88993,5.89002,5.8848,5.88725,71000000.0
2008-12-03 16:55:00,5.8871,5.89332,5.88656,5.89332,61000000.0
2008-12-03 17:00:00,5.89388,5.8964,5.88859,5.88936,49000000.0
2008-12-03 17:05:00,5.88801,5.88907,5.88334,5.88639,72000000.0
2008-12-03 17:10:00,5.88582,5.89516,5.88514,5.89431,55000000.0
2008-12-03 17:15:00,5.89416,5.89416,5.88874,5.89272,62000000.0
2008-12-03 17:20:00,5.89261,5.8996,5.89055,5.89871,72000000.0
2008-12-03 17:25:00,5.89737,5.89829,5.89048,5.89088,57000000.0
2008-12-03 17:30:00,5.8894,5.89429,5.88783,5.88852,60000000.0
2008-12-03 17:35:00,5.88804,5.8886,5.88302,5.88766,60000000.0
2008-12-03 17:40:00,5.88744,5.888,5.88326,5.88607,74000000.0
2008-12-03 17:45:00,5.88354,5.88354,5.87156,5.87246,70000000.0
2008-12-03 17:50:00,5.87305,5.87346,5.86781,5.87047,50000000.0
2008-12-03 17:55:00,5.86931,5.87408,5.86302,5.86367,75000000.0
2008-12-03 18:00:00,5.86249,5.868,5.86236,5.86548,68000000.0
2008-12-03 18:05:00,5.86341,5.8701,5.86341,5.86969,74000000.0
2008-12-03 18:10:00,5.8707,5.87236,5.86686,5.87072,76000000.0
2008-12-03 18:15:00,5.86975,5.8737,5.86727,5.87335,74000000.0
2008-12-03 18:20:00,5.87347,5.87526,5.87127,5.87393,85000000.0
2008-12-03 18:25:00,5.87475,5.87668,5.86961,5.87575,69000000.0
2008-12-03 18:30:00,5.87577,5.87583,5.86767,5.87511,68000000.0
2008-12-03 18:35:00,5.87559,5.87944,5.87494,5.87766,74000000.0
2008-12-03 18:40:00,5.87755,5.87836,5.87325,5.87836,72000000.0
2008-12-03 18:45:00,5.87847,5.87847,5.87544,5.877,67000000.0
2008-12-03 18:50:00,5.87696,5.87849,5.87161,5.87161,66000000.0
2008-12-03 18:55:00,5.87138,5.8743,5.87055,5.87311,62000000.0
2008-12-03 19:00:00,5.87513,5.88464,5.873,5.8843,70000000.0
2008-12-03 19:05:00,5.88506,5.88772,5.88089,5.88701,81000000.0
2008-12-03 19:10:00,5.88729,5.8892,5.88522,5.88525,76000000.0
2008-12-03 19:15:00,5.88657,5.88676,5.88164,5.88386,58000000.0
2008-12-03 19:20:00,5.88534,5.88577,5.88166,5.88167,56000000.0
2008-12-03 19:25:00,5.88267,5.883,5.8773,5.87804,62000000.0
2008-12-03 19:30:00,5.87828,5.87953,5.87579,5.87862,56000000.0
2008-12-03 19:35:00,5.879,5.87945,5.8744,5.8761,64000000.0
2008-12-03 19:40:00,5.87561,5.87561,5.87254,5.87293,59000000.0
2008-12-03 19:45:00,5.8722,5.87452,5.86837,5.87153,58000000.0
2008-12-03 19:50:00,5.87141,5.87461,5.87094,5.87216,73000000.0
2008-12-03 19:55:00,5.87101,5.87569,5.87039,5.87483,65000000.0
2008-12-03 20:00:00,5.87526,5.8779,5.87445,5.87719,62000000.0
2008-12-03 20:05:00,5.87725,5.88064,5.87538,5.8777,67000000.0
2008-12-03 20:10:00,5.87746,5.87985,5.87689,5.87856,59000000.0
2008-12-03 20:15:00,5.87666,5.87768,5.87377,5.87416,55000000.0
2008-12-03 20:20:00,5.87411,5.8791,5.87153,5.87898,63000000.0
2008-12-03 20:25:00,5.87841,5.88202,5.87605,5.87711,61000000.0
2008-12-03 20:30:00,5.87875,5.88114,5.87768,5.87982,78000000.0
2008-12-03 20:35:00,5.87897,5.88123,5.87595,5.88,76000000.0
2008-12-03 20:40:00,5.88166,5.88424,5.87807,5.87922,80000000.0
2008-12-03 20:45:00,5.8787,5.88113,5.87687,5.87754,82000000.0
2008-12-03 20:50:00,5.87689,5.8812,5.87609,5.87965,59000000.0
2008-12-03 20:55:00,5.8794,5.88089,5.87689,5.87855,58000000.0
2008-12-03 21:00:00,5.87861,5.8792,5.87303,5.87401,64000000.0
2008-12-03 21:05:00,5.87537,5.8802,5.87418,5.87518,56000000.0
2008-12-03 21:10:00,5.87515,5.8779,5.87103,5.87667,69000000.0
2008-12-03 21:15:00,5.87698,5.87713,5.87315,5.87478,71000000.0
2008-12-03 21:20:00,5.87452,5.87736,5.87123,5.87147,72000000.0
2008-12-03 21:25:00,5.87062,5.87395,5.86907,5.86981,58000000.0
2008-12-03 21:30:00,5.86833,5.87041,5.86638,5.8684,71000000.0
2008-12-03 21:35:00,5.86825,5.87359,5.8673,5.87279,68000000.0
2008-12-03 21:40:00,5.87371,5.87558,5.87115,5.875,69000000.0
2008-12-03 21:45:00,5.87498,5.87529,5.86901,5.87281,73000000.0
2008-12-03 21:50:00,5.87383,5.8745,5.86925,5.8745,81000000.0
2008-12-03 21:55:00,5.87387,5.87923,5.8717,5.87923,77000000.0
2008-12-03 22:00:00,5.87954,5.88262,5.87743,5.88148,70000000.0
2008-12-03 22:05:00,5.88033,5.88201,5.87163,5.87416,62000000.0
2008-12-03 22:10:00,5.87372,5.8757,5.86951,5.87012,77000000.0
2008-12-03 22:15:00,5.86962,5.87401,5.86906,5.8719,61000000.0
2008-12-03 22:20:00,5.87225,5.87301,5.86955,5.87127,78000000.0
2008-12-03 22:25:00,5.87322,5.87655,5.87037,5.8712,76000000.0
2008-12-03 22:30:00,5.87116,5.87361,5.86929,5.87202,66000000.0
2008-12-03 22:35:00,5.87131,5.87288,5.86903,5.87025,79000000.0
2008-12-03 22:40:00,5.86955,5.87069,5.86709,5.86923,67000000.0
2008-12-03 22:45:00,5.87009,5.87009,5.86325,5.86667,59000000.0
2008-12-03 22:50:00,5.86687,5.86888,5.8637,5.8649,72000000.0
2008-12-03 22:55:00,5.86482,5.86609,5.85375,5.85509,62000000.0
2008-12-03 23:00:00,5.85426,5.85948,5.85037,5.85943,65000000.0
2008-12-03 23:05:00,5.85981,5.8601,5.85344,5.85565,71000000.0
2008-12-03 23:10:00,5.85487,5.85613,5.85287,5.85422,63000000.0
2008-12-03 23:15:00,5.8532,5.85418,5.85178,5.85185,54000000.0
2008-12-03 23:20:00,5.85207,5.8562,5.85062,5.85544,64000000.0
2008-12-03 23:25:00,5.85564,5.85682,5.85409,5.85672,66000000.0
2008-12-03 23:30:00,5.85527,5.85796,5.85527,5.85656,53000000.0
2008-12-03 23:35:00,5.85745,5.85899,5.85598,5.85728,62000000.0
2008-12-03 23:40:00,5.85692,5.85852,5.85518,5.85603,57000000.0
2008-12-03 23:45:00,5.85653,5.85765,5.85522,5.85689,77000000.0
2008-12-03 23:50:00,5.85776,5.858,5.85488,5.8554,66000000.0
2008-12-03 23:55:00,5.85548,5.85574,5.8503,5.85106,70000000.0
2008-12-04 00:00:00,5.85149,5.8533,5.85016,5.85204,63000000.0
2008-12-04 00:05:00,5.85191,5.85219,5.84909,5.84993,74000000.0
2008-12-04 00:10:00,5.85046,5.85156,5.84662,5.84741,53000000.0
2008-12-04 00:15:00,5.84797,5.84874,5.84572,5.84762,82000000.0
2008-12-04 00:20:00,5.84697,5.84857,5.8463,5.8474,60000000.0
2008-12-04 00:25:00,5.84776,5.84889,5.84589,5.84685,68000000.0
2008-12-04 00:30:00,5.84811,5.84974,5.84663,5.84974,71000000.0
2008-12-04 00:35:00,5.84889,5.8505,5.84849,5.84931,62000000.0
2008-12-04 00:40:00,5.84995,5.85151,5.84825,5.8514,50000000.0
2008-12-04 00:45:00,5.85104,5.85283,5.85047,5.85175,80000000.0
2008-12-04 00:50:00,5.85188,5.85282,5.85113,5.85162,68000000.0
2008-12-04 00:55:00,5.85136,5.85331,5.85125,5.85201,67000000.0
2008-12-04 01:00:00,5.85342,5.85885,5.85193,5.85399,65000000.0
2008-12-04 01:05:00,5.85395,5.85501,5.85185,5.85283,66000000.0
2008-12-04 01:10:00,5.85197,5.85224,5.84859,5.84859,69000000.0
2008-12-04 01:15:00,5.84905,5.85205,5.84844,5.85074,69000000.0
2008-12-04 01:20:00,5.85142,5.85562,5.85112,5.85427,71000000.0
2008-12-04 01:25:00,5.85398,5.85627,5.85327,5.85627,64000000.0
2008-12-04 01:30:00,5.85601,5.85684,5.8537,5.85519,59000000.0
2008-12-04 01:35:00,5.85527,5.85671,5.85407,5.856,74000000.0
2008-12-04 01:40:00,5.85689,5.85769,5.85505,5.8559,70000000.0
2008-12-04 01:45:00,5.85535,5.85683,5.85425,5.8558,74000000.0
2008-12-04 01:50:00,5.85577,5.85696,5.85485,5.85693,73000000.0
2008-12-04 01:55:00,5.85623,5.85745,5.8553,5.85667,69000000.0
2008-12-04 02:00:00,5.85583,5.8618,5.85565,5.86125,61000000.0
2008-12-04 02:05:00,5.86125,5.86245,5.85665,5.85937,67000000.0
2008-12-04 02:10:00,5.86001,5.86001,5.85397,5.85882,68000000.0
2008-12-04 02:15:00,5.86119,5.86119,5.85601,5.86043,72000000.0
2008-12-04 02:20:00,5.86101,5.86155,5.85776,5.8604,71000000.0
2008-12-04 02:25:00,5.86092,5.86257,5.85932,5.86103,68000000.0
2008-12-04 02:30:00,5.86206,5.86498,5.86192,5.86291,70000000.0
2008-12-04 02:35:00,5.86317,5.86383,5.86148,5.86322,59000000.0
2008-12-04 02:40:00,5.86293,5.86365,5.86046,5.86154,63000000.0
2008-12-04 02:45:00,5.86099,5.86245,5.85923,5.8612,55000000.0
2008-12-04 02:50:00,5.8616,5.86907,5.86072,5.86679,70000000.0
2008-12-04 02:55:00,5.86783,5.8687,5.86408,5.86714,63000000.0
2008-12-04 03:00:00,5.86741,5.86829,5.8637,5.86568,66000000.0
2008-12-04 03:05:00,5.86447,5.86557,5.86249,5.86409,60000000.0
2008-12-04 03:10:00,5.86372,5.8662,5.86335,5.86532,63000000.0
2008-12-04 03:15:00,5.86452,5.86908,5.86427,5.86737,61000000.0
2008-12-04 03:20:00,5.86739,5.86774,5.86224,5.86292,80000000.0
2008-12-04 03:25:00,5.86374,5.86529,5.86244,5.86529,64000000.0
2008-12-04 03:30:00,5.86545,5.86545,5.86205,5.86397,66000000.0
2008-12-04 03:35:00,5.86334,5.86418,5.85759,5.85863,60000000.0
2008-12-04 03:40:00,5.85877,5.85877,5.85446,5.85554,65000000.0
2008-12-04 03:45:00,5.85587,5.85768,5.85337,5.85746,63000000.0
2008-12-04 03:50:00,5.8571,5.8571,5.85461,5.85517,62000000.0
2008-12-04 03:55:00,5.85587,5.85592,5.85325,5.85395,70000000.0
2008-12-04 04:00:00,5.85413,5.85787,5.85361,5.85648,76000000.0
2008-12-04 04:05:00,5.85648,5.85694,5.85412,5.85535,67000000.0
2008-12-04 04:10:00,5.8545,5.85529,5.85295,5.85449,76000000.0
2008-12-04 04:15:00,5.85433,5.8551,5.85174,5.85255,80000000.0
2008-12-04 04:20:00,5.85233,5.85415,5.85145,5.85415,62000000.0
2008-12-04 04:25:00,5.85366,5.8569,5.85263,5.85628,72000000.0
2008-12-04 04:30:00,5.85587,5.85692,5.85392,5.855,64000000.0
2008-12-04 04:35:00,5.85639,5.85894,5.85592,5.8586,66000000.0
2008-12-04 04:40:00,5.85859,5.85987,5.856,5.85676,65000000.0
2008-12-04 04:45:00,5.85716,5.85716,5.85474,5.85676,66000000.0
2008-12-04 04:50:00,5.85686,5.857,5.85334,5.85351,60000000.0
2008-12-04 04:55:00,5.8541,5.8541,5.85152,5.8521,68000000.0
2008-12-04 05:00:00,5.85121,5.85479,5.8501,5.85279,64000000.0
2008-12-04 05:05:00,5.85451,5.85451,5.852,5.85224,70000000.0
2008-12-04 05:10:00,5.85357,5.85473,5.8529,5.85385,68000000.0
2008-12-04 05:15:00,5.85414,5.85639,5.85202,5.85475,63000000.0
2008-12-04 05:20:00,5.85609,5.85626,5.85365,5.85455,56000000.0
2008-12-04 05:25:00,5.8541,5.85502,5.85183,5.85501,60000000.0
2008-12-04 05:30:00,5.85556,5.85801,5.85348,5.85768,63000000.0
2008-12-04 05:35:00,5.8568,5.85691,5.85338,5.85353,69000000.0
2008-12-04 05:40:00,5.853,5.85487,5.85237,5.85487,69000000.0
2008-12-04 05:45:00,5.85539,5.85571,5.85305,5.85425,64000000.0
2008-12-04 05:50:00,5.85439,5.85509,5.85319,5.85434,67000000.0
2008-12-04 05:55:00,5.85387,5.85593,5.85277,5.85366,79000000.0
2008-12-04 06:00:00,5.85339,5.85613,5.85304,5.85603,72000000.0
2008-12-04 06:05:00,5.85487,5.85623,5.853,5.853,62000000.0
2008-12-04 06:10:00,5.85403,5.85472,5.85282,5.85423,62000000.0
2008-12-04 06:15:00,5.85422,5.8561,5.85343,5.8561,65000000.0
2008-12-04 06:20:00,5.85638,5.85645,5.85335,5.85443,88000000.0
2008-12-04 06:25:00,5.85356,5.85523,5.85332,5.85432,59000000.0
2008-12-04 06:30:00,5.85515,5.85652,5.85306,5.856,58000000.0
2008-12-04 06:35:00,5.85615,5.85681,5.85404,5.85619,52000000.0
2008-12-04 06:40:00,5.85633,5.86132,5.85543,5.86132,68000000.0
2008-12-04 06:45:00,5.86093,5.8723,5.86057,5.8704,62000000.0
2008-12-04 06:50:00,5.8715,5.87311,5.86999,5.87119,66000000.0
2008-12-04 06:55:00,5.87226,5.87454,5.87099,5.87175,72000000.0
2008-12-04 07:00:00,5.87147,5.87517,5.87109,5.87259,65000000.0
2008-12-04 07:05:00,5.87241,5.87795,5.87134,5.87651,62000000.0
2008-12-04 07:10:00,5.87735,5.87875,5.87532,5.87589,67000000.0
2008-12-04 07:15:00,5.87516,5.87636,5.87151,5.87151,89000000.0
2008-12-04 07:20:00,5.87217,5.87531,5.87131,5.87293,70000000.0
2008-12-04 07:25:00,5.8737,5.87409,5.87085,5.87157,59000000.0
2008-12-04 07:30:00,5.87193,5.87775,5.87097,5.87535,63000000.0
2008-12-04 07:35:00,5.87433,5.87542,5.87027,5.8715,65000000.0
2008-12-04 07:40:00,5.87177,5.87393,5.87113,5.8728,64000000.0
2008-12-04 07:45:00,5.87238,5.87249,5.86949,5.871,66000000.0
2008-12-04 07:50:00,5.8705,5.87157,5.86887,5.86998,65000000.0
2008-12-04 07:55:00,5.86935,5.87114,5.86646,5.86807,67000000.0
2008-12-04 08:00:00,5.8676,5.86862,5.86344,5.86364,68000000.0
2008-12-04 08:05:00,5.86377,5.86567,5.86226,5.86493,71000000.0
2008-12-04 08:10:00,5.8646,5.86821,5.86434,5.86761,70000000.0
2008-12-04 08:15:00,5.8683,5.87147,5.86633,5.86911,70000000.0
2008-12-04 08:20:00,5.86941,5.8746,5.86756,5.8729,63000000.0
2008-12-04 08:25:00,5.87307,5.87426,5.87114,5.87282,66000000.0
2008-12-04 08:30:00,5.87263,5.87263,5.86847,5.87088,62000000.0
2008-12-04 08:35:00,5.87072,5.87231,5.86621,5.87027,72000000.0
2008-12-04 08:40:00,5.87057,5.87456,5.86924,5.87356,61000000.0
2008-12-04 08:45:00,5.87316,5.87429,5.87083,5.87083,68000000.0
2008-12-04 08:50:00,5.8702,5.87576,5.86804,5.87344,76000000.0
2008-12-04 08:55:00,5.8734,5.87484,5.87002,5.87244,70000000.0
2008-12-04 09:00:00,5.87152,5.87238,5.86726,5.8711,71000000.0
2008-12-04 09:05:00,5.87233,5.87306,5.8694,5.86997,63000000.0
2008-12-04 09:10:00,5.87031,5.87907,5.86752,5.87907,66000000.0
2008-12-04 09:15:00,5.88063,5.88269,5.87761,5.87848,67000000.0
2008-12-04 09:20:00,5.87916,5.87948,5.876,5.87786,76000000.0
2008-12-04 09:25:00,5.87848,5.87879,5.87362,5.87532,65000000.0
2008-12-04 09:30:00,5.87582,5.87678,5.87272,5.87449,67000000.0
2008-12-04 09:35:00,5.87385,5.87637,5.87296,5.87578,63000000.0
2008-12-04 09:40:00,5.877,5.88181,5.87583,5.87818,61000000.0
2008-12-04 09:45:00,5.88055,5.884,5.87872,5.8805,58000000.0
2008-12-04 09:50:00,5.87909,5.88075,5.87792,5.87922,73000000.0
2008-12-04 09:55:00,5.87953,5.88386,5.87953,5.88132,72000000.0
2008-12-04 10:00:00,5.88176,5.88339,5.87705,5.87727,66000000.0
2008-12-04 10:05:00,5.87793,5.87887,5.87584,5.87885,86000000.0
2008-12-04 10:10:00,5.8778,5.88238,5.87745,5.88164,60000000.0
2008-12-04 10:15:00,5.88192,5.88281,5.87822,5.87908,76000000.0
2008-12-04 10:20:00,5.8777,5.88842,5.8777,5.88722,64000000.0
2008-12-04 10:25:00,5.88688,5.89066,5.88674,5.88933,63000000.0
2008-12-04 10:30:00,5.89075,5.90236,5.88901,5.89817,62000000.0
2008-12-04 10:35:00,5.89498,5.903,5.8938,5.90053,55000000.0
2008-12-04 10:40:00,5.90128,5.90449,5.89655,5.90029,71000000.0
2008-12-04 10:45:00,5.90092,5.90318,5.89574,5.89758,57000000.0
2008-12-04 10:50:00,5.89768,5.90277,5.8963,5.90152,73000000.0
2008-12-04 10:55:00,5.90272,5.90998,5.90149,5.90953,62000000.0
2008-12-04 11:00:00,5.91006,5.9292,5.90906,5.91905,52000000.0
2008-12-04 11:05:00,5.91592,5.91786,5.90735,5.91323,66000000.0
2008-12-04 11:10:00,5.91244,5.91413,5.90853,5.90939,59000000.0
2008-12-04 11:15:00,5.90942,5.91074,5.90217,5.90388,86000000.0
2008-12-04 11:20:00,5.90373,5.90514,5.89998,5.90337,78000000.0
2008-12-04 11:25:00,5.90286,5.90893,5.90147,5.90635,53000000.0
2008-12-04 11:30:00,5.90695,5.90989,5.90632,5.90986,51000000.0
2008-12-04 11:35:00,5.90811,5.90928,5.90518,5.90633,65000000.0
2008-12-04 11:40:00,5.90583,5.91545,5.90568,5.91424,66000000.0
2008-12-04 11:45:00,5.9149,5.9149,5.89997,5.90136,64000000.0
2008-12-04 11:50:00,5.90154,5.90871,5.90103,5.90644,70000000.0
2008-12-04 11:55:00,5.90463,5.90623,5.90088,5.9019,61000000.0
2008-12-04 12:00:00,5.90276,5.9064,5.90191,5.90387,74000000.0
2008-12-04 12:05:00,5.90325,5.90544,5.90215,5.90474,75000000.0
2008-12-04 12:10:00,5.90526,5.90526,5.90182,5.90393,81000000.0
2008-12-04 12:15:00,5.90316,5.91005,5.90072,5.90906,62000000.0
2008-12-04 12:20:00,5.90866,5.90975,5.90599,5.90975,52000000.0
2008-12-04 12:25:00,5.90863,5.91226,5.90419,5.90522,68000000.0
2008-12-04 12:30:00,5.90473,5.90563,5.90175,5.90311,71000000.0
2008-12-04 12:35:00,5.90364,5.90457,5.89846,5.90195,59000000.0
2008-12-04 12:40:00,5.90117,5.90252,5.8996,5.9,68000000.0
2008-12-04 12:45:00,5.90145,5.90663,5.90071,5.90574,61000000.0
2008-12-04 12:50:00,5.90663,5.90866,5.90445,5.90612,68000000.0
2008-12-04 12:55:00,5.90593,5.90782,5.90217,5.90755,76000000.0
2008-12-04 13:00:00,5.90697,5.91131,5.90394,5.90713,71000000.0
2008-12-04 13:05:00,5.9049,5.90685,5.90328,5.90459,60000000.0
2008-12-04 13:10:00,5.90453,5.90457,5.89488,5.89852,56000000.0
2008-12-04 13:15:00,5.89834,5.90014,5.89629,5.89729,77000000.0
2008-12-04 13:20:00,5.89836,5.89934,5.89461,5.89892,63000000.0
2008-12-04 13:25:00,5.89919,5.90017,5.89551,5.90017,60000000.0
2008-12-04 13:30:00,5.89977,5.90016,5.88684,5.8901,65000000.0
2008-12-04 13:35:00,5.88946,5.89195,5.88614,5.89195,52000000.0
2008-12-04 13:40:00,5.89051,5.89733,5.89051,5.89662,76000000.0
2008-12-04 13:45:00,5.89667,5.89791,5.89504,5.89775,56000000.0
2008-12-04 13:50:00,5.89679,5.89743,5.89331,5.89343,60000000.0
2008-12-04 13:55:00,5.89431,5.89553,5.89042,5.89466,72000000.0
2008-12-04 14:00:00,5.8929,5.89338,5.88358,5.88501,59000000.0
2008-12-04 14:05:00,5.88483,5.89324,5.88051,5.8914,58000000.0
2008-12-04 14:10:00,5.89067,5.89351,5.88727,5.88821,64000000.0
2008-12-04 14:15:00,5.88812,5.88864,5.88034,5.88864,55000000.0
2008-12-04 14:20:00,5.88854,5.88953,5.88605,5.8876,65000000.0
2008-12-04 14:25:00,5.88859,5.89053,5.88506,5.89032,55000000.0
2008-12-04 14:30:00,5.88994,5.89603,5.88779,5.89556,62000000.0
2008-12-04 14:35:00,5.8957,5.89911,5.89293,5.89896,78000000.0
2008-12-04 14:40:00,5.89853,5.89891,5.89395,5.89455,63000000.0
2008-12-04 14:45:00,5.8941,5.89584,5.88358,5.89079,79000000.0
2008-12-04 14:50:00,5.89204,5.89747,5.89055,5.89219,77000000.0
2008-12-04 14:55:00,5.89203,5.89481,5.88836,5.89034,81000000.0
2008-12-04 15:00:00,5.89038,5.89313,5.88766,5.88995,62000000.0
2008-12-04 15:05:00,5.88932,5.89251,5.88766,5.88958,66000000.0
2008-12-04 15:10:00,5.88981,5.89588,5.88789,5.89588,65000000.0
2008-12-04 15:15:00,5.89688,5.89981,5.89228,5.89414,70000000.0
2008-12-04 15:20:00,5.89419,5.89717,5.89171,5.89171,64000000.0
2008-12-04 15:25:00,5.89282,5.8962,5.88887,5.89486,61000000.0
2008-12-04 15:30:00,5.89448,5.89801,5.89176,5.89556,57000000.0
2008-12-04 15:35:00,5.89573,5.897,5.89208,5.89647,70000000.0
2008-12-04 15:40:00,5.89825,5.89825,5.89115,5.89255,56000000.0
2008-12-04 15:45:00,5.89323,5.90383,5.89305,5.90045,63000000.0
2008-12-04 15:50:00,5.89994,5.90577,5.89754,5.90327,61000000.0
2008-12-04 15:55:00,5.90191,5.90261,5.89357,5.89922,63000000.0
2008-12-04 16:00:00,5.90006,5.90023,5.89494,5.89571,52000000.0
2008-12-04 16:05:00,5.89409,5.8957,5.89103,5.89148,68000000.0
2008-12-04 16:10:00,5.8894,5.88959,5.88055,5.88905,62000000.0
2008-12-04 16:15:00,5.88897,5.89167,5.88032,5.88129,64000000.0
2008-12-04 16:20:00,5.88057,5.88148,5.87034,5.87399,60000000.0
2008-12-04 16:25:00,5.87432,5.87761,5.87069,5.87288,74000000.0
2008-12-04 16:30:00,5.87505,5.87946,5.86479,5.86518,64000000.0
2008-12-04 16:35:00,5.86356,5.87252,5.86292,5.86919,76000000.0
2008-12-04 16:40:00,5.86786,5.87054,5.86401,5.86994,63000000.0
2008-12-04 16:45:00,5.87033,5.87198,5.86708,5.86855,67000000.0
2008-12-04 16:50:00,5.86794,5.86794,5.8599,5.86202,71000000.0
2008-12-04 16:55:00,5.86298,5.86478,5.85899,5.86401,61000000.0
2008-12-04 17:00:00,5.86438,5.86642,5.85741,5.86152,49000000.0
2008-12-04 17:05:00,5.86085,5.86986,5.86085,5.86947,72000000.0
2008-12-04 17:10:00,5.87024,5.8723,5.86779,5.87073,55000000.0
2008-12-04 17:15:00,5.87149,5.87149,5.86313,5.8645,62000000.0
2008-12-04 17:20:00,5.86663,5.86868,5.86181,5.8646,72000000.0
2008-12-04 17:25:00,5.86462,5.87069,5.86303,5.86942,57000000.0
2008-12-04 17:30:00,5.87083,5.87116,5.86679,5.86679,60000000.0
2008-12-04 17:35:00,5.86449,5.86597,5.85586,5.85708,60000000.0
2008-12-04 17:40:00,5.85398,5.85768,5.84983,5.85412,74000000.0
2008-12-04 17:45:00,5.85611,5.85628,5.8493,5.84975,70000000.0
2008-12-04 17:50:00,5.84919,5.85096,5.84298,5.84608,50000000.0
2008-12-04 17:55:00,5.84591,5.84591,5.83987,5.84229,75000000.0
2008-12-04 18:00:00,5.84249,5.84665,5.84039,5.84652,68000000.0
2008-12-04 18:05:00,5.84632,5.84853,5.8454,5.84718,74000000.0
2008-12-04 18:10:00,5.84659,5.84976,5.83747,5.83747,76000000.0
2008-12-04 18:15:00,5.83775,5.83775,5.82249,5.82686,74000000.0
2008-12-04 18:20:00,5.82583,5.82583,5.81161,5.81385,85000000.0
2008-12-04 18:25:00,5.81458,5.81927,5.8043,5.80747,69000000.0
2008-12-04 18:30:00,5.80812,5.81097,5.80541,5.8087,68000000.0
2008-12-04 18:35:00,5.80997,5.81346,5.7938,5.7938,74000000.0
2008-12-04 18:40:00,5.79481,5.80433,5.79385,5.79947,72000000.0
2008-12-04 18:45:00,5.79827,5.80064,5.79457,5.79792,67000000.0
2008-12-04 18:50:00,5.79819,5.80044,5.79652,5.79652,66000000.0
2008-12-04 18:55:00,5.79615,5.7972,5.79267,5.79512,62000000.0
2008-12-04 19:00:00,5.79673,5.79923,5.79531,5.79917,70000000.0
2008-12-04 19:05:00,5.79989,5.80277,5.79722,5.80271,81000000.0
2008-12-04 19:10:00,5.80314,5.80762,5.80195,5.8073,76000000.0
2008-12-04 19:15:00,5.8074,5.80778,5.79715,5.80101,58000000.0
2008-12-04 19:20:00,5.80106,5.80434,5.79991,5.80145,56000000.0
2008-12-04 19:25:00,5.80208,5.80314,5.79829,5.80043,62000000.0
2008-12-04 19:30:00,5.80095,5.80774,5.79963,5.80727,56000000.0
2008-12-04 19:35:00,5.8058,5.81295,5.80434,5.81071,64000000.0
2008-12-04 19:40:00,5.81045,5.81337,5.80921,5.8119,59000000.0
2008-12-04 19:45:00,5.81252,5.81689,5.80973,5.81543,58000000.0
2008-12-04 19:50:00,5.81545,5.81928,5.81383,5.81401,73000000.0
2008-12-04 19:55:00,5.81308,5.81724,5.81233,5.81674,65000000.0
2008-12-04 20:00:00,5.81798,5.81968,5.81613,5.81623,62000000.0
2008-12-04 20:05:00,5.81506,5.81729,5.81373,5.81643,67000000.0
2008-12-04 20:10:00,5.81607,5.81814,5.81437,5.81437,59000000.0
2008-12-04 20:15:00,5.8154,5.81625,5.81213,5.81314,55000000.0
2008-12-04 20:20:00,5.81349,5.81755,5.81323,5.81323,63000000.0
2008-12-04 20:25:00,5.81318,5.81693,5.81318,5.81668,61000000.0
2008-12-04 20:30:00,5.81548,5.81816,5.81497,5.81747,78000000.0
2008-12-04 20:35:00,5.81718,5.81821,5.81184,5.81284,76000000.0
2008-12-04 20:40:00,5.81278,5.81278,5.80913,5.81036,80000000.0
2008-12-04 20:45:00,5.81066,5.81092,5.804,5.80408,82000000.0
2008-12-04 20:50:00,5.80463,5.8062,5.80101,5.80444,59000000.0
2008-12-04 20:55:00,5.80482,5.80495,5.80097,5.80273,58000000.0
2008-12-04 21:00:00,5.80318,5.80648,5.80163,5.80598,64000000.0
2008-12-04 21:05:00,5.80513,5.80688,5.80231,5.80618,56000000.0
2008-12-04 21:10:00,5.80723,5.80723,5.80318,5.80555,69000000.0
2008-12-04 21:15:00,5.80737,5.81167,5.80693,5.81013,71000000.0
2008-12-04 21:20:00,5.8107,5.81372,5.80717,5.81327,72000000.0
2008-12-04 21:25:00,5.81357,5.8197,5.81357,5.81805,58000000.0
2008-12-04 21:30:00,5.81647,5.81697,5.81016,5.81127,71000000.0
2008-12-04 21:35:00,5.81007,5.81273,5.80921,5.80978,68000000.0
2008-12-04 21:40:00,5.81049,5.8143,5.80938,5.81417,69000000.0
2008-12-04 21:45:00,5.81464,5.82172,5.81422,5.81547,73000000.0
2008-12-04 21:50:00,5.81745,5.81899,5.81217,5.81683,81000000.0
2008-12-04 21:55:00,5.81545,5.81712,5.81355,5.81638,77000000.0
2008-12-04 22:00:00,5.8169,5.82381,5.81655,5.82302,70000000.0
2008-12-04 22:05:00,5.82376,5.82827,5.82348,5.82522,62000000.0
2008-12-04 22:10:00,5.82462,5.82946,5.82173,5.82945,77000000.0
2008-12-04 22:15:00,5.83081,5.83648,5.82367,5.8257,61000000.0
2008-12-04 22:20:00,5.82588,5.82588,5.82089,5.82316,78000000.0
2008-12-04 22:25:00,5.82277,5.82499,5.81741,5.82377,76000000.0
2008-12-04 22:30:00,5.82382,5.8272,5.81872,5.82616,66000000.0
2008-12-04 22:35:00,5.8267,5.83157,5.82565,5.82732,79000000.0
2008-12-04 22:40:00,5.82707,5.83048,5.82285,5.82374,67000000.0
2008-12-04 22:45:00,5.82488,5.82659,5.82093,5.82474,59000000.0
2008-12-04 22:50:00,5.82604,5.82704,5.82402,5.82477,72000000.0
2008-12-04 22:55:00,5.82385,5.8272,5.81659,5.81743,62000000.0
2008-12-04 23:00:00,5.81903,5.82123,5.81756,5.81986,65000000.0
2008-12-04 23:05:00,5.81971,5.82288,5.81852,5.82211,71000000.0
2008-12-04 23:10:00,5.82123,5.82752,5.82123,5.82697,63000000.0
2008-12-04 23:15:00,5.82754,5.82754,5.82389,5.82411,54000000.0
2008-12-04 23:20:00,5.82444,5.82733,5.82382,5.82621,64000000.0
2008-12-04 23:25:00,5.82633,5.82756,5.8237,5.8237,66000000.0
2008-12-04 23:30:00,5.82446,5.82467,5.82244,5.82377,53000000.0
2008-12-04 23:35:00,5.82325,5.82474,5.82163,5.82163,62000000.0
2008-12-04 23:40:00,5.82262,5.82389,5.81818,5.82071,57000000.0
2008-12-04 23:45:00,5.82031,5.82256,5.81554,5.81654,77000000.0
2008-12-04 23:50:00,5.81733,5.81775,5.81434,5.81597,66000000.0
2008-12-04 23:55:00,5.81534,5.82222,5.81352,5.82222,70000000.0
2008-12-05 00:00:00,5.82131,5.82776,5.8198,5.82776,63000000.0
2008-12-05 00:05:00,5.8274,5.82805,5.82344,5.82479,74000000.0
2008-12-05 00:10:00,5.82528,5.82938,5.82528,5.82882,53000000.0
2008-12-05 00:15:00,5.82958,5.83501,5.82889,5.83349,82000000.0
2008-12-05 00:20:00,5.8349,5.83781,5.83076,5.8322,60000000.0
2008-12-05 00:25:00,5.83314,5.83492,5.83155,5.83292,68000000.0
2008-12-05 00:30:00,5.83325,5.83325,5.81757,5.82893,71000000.0
2008-12-05 00:35:00,5.82859,5.82917,5.82748,5.82832,62000000.0
2008-12-05 00:40:00,5.82843,5.82863,5.82532,5.82783,50000000.0
2008-12-05 00:45:00,5.82757,5.82794,5.82319,5.82381,80000000.0
2008-12-05 00:50:00,5.82492,5.82492,5.81366,5.82112,68000000.0
2008-12-05 00:55:00,5.82105,5.82454,5.81963,5.8244,67000000.0
2008-12-05 01:00:00,5.82471,5.82916,5.82359,5.82884,65000000.0
2008-12-05 01:05:00,5.82737,5.82838,5.82497,5.82641,66000000.0
2008-12-05 01:10:00,5.82624,5.8272,5.82482,5.82664,69000000.0
2008-12-05 01:15:00,5.82656,5.8278,5.82425,5.8246,69000000.0
2008-12-05 01:20:00,5.82518,5.82693,5.82351,5.82498,71000000.0
2008-12-05 01:25:00,5.82566,5.82655,5.82306,5.82504,64000000.0
2008-12-05 01:30:00,5.82556,5.82917,5.82435,5.82764,59000000.0
2008-12-05 01:35:00,5.82734,5.82939,5.82578,5.82727,74000000.0
2008-12-05 01:40:00,5.82646,5.82861,5.82639,5.82742,70000000.0
2008-12-05 01:45:00,5.82746,5.82843,5.82617,5.82767,74000000.0
2008-12-05 01:50:00,5.82721,5.8283,5.82606,5.82675,73000000.0
2008-12-05 01:55:00,5.82668,5.82695,5.82353,5.82353,69000000.0
2008-12-05 02:00:00,5.82305,5.82637,5.82177,5.8243,61000000.0
2008-12-05 02:05:00,5.82424,5.82549,5.82129,5.8248,67000000.0
2008-12-05 02:10:00,5.82506,5.82569,5.82276,5.82434,68000000.0
2008-12-05 02:15:00,5.8233,5.82479,5.82212,5.82434,72000000.0
2008-12-05 02:20:00,5.82442,5.82467,5.82205,5.82277,71000000.0
2008-12-05 02:25:00,5.82335,5.82712,5.82315,5.82472,68000000.0
2008-12-05 02:30:00,5.8246,5.82849,5.82342,5.82625,70000000.0
2008-12-05 02:35:00,5.82666,5.83177,5.82629,5.83093,59000000.0
2008-12-05 02:40:00,5.83101,5.8343,5.8295,5.83251,63000000.0
2008-12-05 02:45:00,5.83394,5.83531,5.83193,5.83278,55000000.0
2008-12-05 02:50:00,5.83266,5.83965,5.83233,5.83965,70000000.0
2008-12-05 02:55:00,5.83974,5.8414,5.83753,5.83916,63000000.0
2008-12-05 03:00:00,5.83947,5.84183,5.83819,5.84112,66000000.0
2008-12-05 03:05:00,5.8413,5.84319,5.84023,5.84132,60000000.0
2008-12-05 03:10:00,5.83968,5.84095,5.83784,5.83914,63000000.0
2008-12-05 03:15:00,5.8388,5.84118,5.8364,5.83736,61000000.0
2008-12-05 03:20:00,5.83779,5.83779,5.83296,5.83359,80000000.0
2008-12-05 03:25:00,5.83357,5.83363,5.83014,5.83363,64000000.0
2008-12-05 03:30:00,5.83408,5.83712,5.83387,5.83402,66000000.0
2008-12-05 03:35:00,5.83417,5.83514,5.83281,5.8348,60000000.0
2008-12-05 03:40:00,5.83345,5.83664,5.83315,5.83641,65000000.0
2008-12-05 03:45:00,5.83721,5.83728,5.83203,5.8324,63000000.0
2008-12-05 03:50:00,5.83388,5.8347,5.83183,5.83449,62000000.0
2008-12-05 03:55:00,5.83355,5.83583,5.83151,5.83235,70000000.0
2008-12-05 04:00:00,5.83261,5.83445,5.83056,5.83369,76000000.0
2008-12-05 04:05:00,5.83254,5.8348,5.83128,5.83372,67000000.0
2008-12-05 04:10:00,5.83391,5.83441,5.83217,5.8324,76000000.0
2008-12-05 04:15:00,5.83289,5.83289,5.83052,5.83189,80000000.0
2008-12-05 04:20:00,5.83205,5.83307,5.83087,5.83163,62000000.0
2008-12-05 04:25:00,5.83105,5.83441,5.83078,5.83253,72000000.0
2008-12-05 04:30:00,5.83242,5.83242,5.82906,5.83131,64000000.0
2008-12-05 04:35:00,5.83209,5.83622,5.83091,5.83441,66000000.0
2008-12-05 04:40:00,5.83507,5.83559,5.83396,5.83497,65000000.0
2008-12-05 04:45:00,5.83442,5.83749,5.83437,5.83709,66000000.0
2008-12-05 04:50:00,5.8367,5.8369,5.83165,5.83261,60000000.0
2008-12-05 04:55:00,5.83244,5.83509,5.83093,5.83205,68000000.0
2008-12-05 05:00:00,5.83215,5.83342,5.83087,5.83267,64000000.0
2008-12-05 05:05:00,5.83252,5.83252,5.82712,5.83024,70000000.0
2008-12-05 05:10:00,5.82996,5.83117,5.82628,5.82683,68000000.0
2008-12-05 05:15:00,5.82632,5.82938,5.8261,5.82783,63000000.0
2008-12-05 05:20:00,5.82889,5.82894,5.82707,5.82725,56000000.0
2008-12-05 05:25:00,5.82817,5.82865,5.82703,5.82791,60000000.0
2008-12-05 05:30:00,5.82836,5.82873,5.82671,5.82791,63000000.0
2008-12-05 05:35:00,5.82862,5.82938,5.82685,5.82926,69000000.0
2008-12-05 05:40:00,5.82897,5.82995,5.82674,5.82767,69000000.0
2008-12-05 05:45:00,5.82876,5.82883,5.8262,5.82682,64000000.0
2008-12-05 05:50:00,5.8274,5.82866,5.82429,5.82598,67000000.0
2008-12-05 05:55:00,5.82668,5.82836,5.82542,5.82759,79000000.0
2008-12-05 06:00:00,5.8276,5.83069,5.82622,5.83036,72000000.0
2008-12-05 06:05:00,5.8301,5.83257,5.82857,5.82962,62000000.0
2008-12-05 06:10:00,5.83102,5.83212,5.82963,5.83098,62000000.0
2008-12-05 06:15:00,5.83125,5.83294,5.82952,5.83271,65000000.0
2008-12-05 06:20:00,5.83297,5.83359,5.83012,5.83187,88000000.0
2008-12-05 06:25:00,5.83187,5.83201,5.82896,5.82914,59000000.0
2008-12-05 06:30:00,5.8301,5.83508,5.82953,5.8335,58000000.0
2008-12-05 06:35:00,5.8333,5.83355,5.83108,5.83158,52000000.0
2008-12-05 06:40:00,5.8316,5.83429,5.83118,5.83347,68000000.0
2008-12-05 06:45:00,5.8328,5.83516,5.83216,5.83441,62000000.0
2008-12-05 06:50:00,5.8351,5.84055,5.83497,5.83822,66000000.0
2008-12-05 06:55:00,5.83985,5.84056,5.8365,5.83662,72000000.0
2008-12-05 07:00:00,5.8372,5.83768,5.82949,5.83125,65000000.0
2008-12-05 07:05:00,5.83294,5.83348,5.82889,5.83348,62000000.0
2008-12-05 07:10:00,5.8333,5.8333,5.83031,5.83111,67000000.0
2008-12-05 07:15:00,5.83212,5.83349,5.83095,5.83226,89000000.0
2008-12-05 07:20:00,5.83219,5.83435,5.83157,5.83362,70000000.0
2008-12-05 07:25:00,5.83411,5.83441,5.83151,5.83333,59000000.0
2008-12-05 07:30:00,5.83388,5.83388,5.82917,5.8301,63000000.0
2008-12-05 07:35:00,5.83127,5.83495,5.82962,5.83351,65000000.0
2008-12-05 07:40:00,5.83392,5.83392,5.82945,5.83062,64000000.0
2008-12-05 07:45:00,5.83093,5.83374,5.83058,5.83374,66000000.0
2008-12-05 07:50:00,5.832,5.83365,5.83134,5.83314,65000000.0
2008-12-05 07:55:00,5.83355,5.83448,5.83239,5.83448,67000000.0
2008-12-05 08:00:00,5.83531,5.83811,5.83456,5.83521,68000000.0
2008-12-05 08:05:00,5.83526,5.83526,5.82742,5.82862,71000000.0
2008-12-05 08:10:00,5.82868,5.83207,5.82669,5.83,70000000.0
2008-12-05 08:15:00,5.82955,5.83075,5.82752,5.82802,70000000.0
2008-12-05 08:20:00,5.82764,5.82946,5.82543,5.8265,63000000.0
2008-12-05 08:25:00,5.82753,5.82834,5.82451,5.8268,66000000.0
2008-12-05 08:30:00,5.82539,5.82681,5.82257,5.82279,62000000.0
2008-12-05 08:35:00,5.82313,5.82719,5.82056,5.82604,72000000.0
2008-12-05 08:40:00,5.82746,5.82834,5.82507,5.82587,61000000.0
2008-12-05 08:45:00,5.82621,5.82725,5.82303,5.82445,68000000.0
2008-12-05 08:50:00,5.82469,5.82652,5.82318,5.8263,76000000.0
2008-12-05 08:55:00,5.82432,5.82504,5.82092,5.82316,70000000.0
2008-12-05 09:00:00,5.82245,5.8245,5.8199,5.82048,71000000.0
2008-12-05 09:05:00,5.82112,5.82247,5.81876,5.82178,63000000.0
2008-12-05 09:10:00,5.82233,5.82521,5.82046,5.82521,66000000.0
2008-12-05 09:15:00,5.82467,5.82904,5.82241,5.82241,67000000.0
2008-12-05 09:20:00,5.82256,5.82409,5.81697,5.81793,76000000.0
2008-12-05 09:25:00,5.81711,5.81969,5.81654,5.81929,65000000.0
2008-12-05 09:30:00,5.81906,5.82048,5.81696,5.82007,67000000.0
2008-12-05 09:35:00,5.82016,5.82233,5.81912,5.82209,63000000.0
2008-12-05 09:40:00,5.82258,5.82258,5.81883,5.81985,61000000.0
2008-12-05 09:45:00,5.81993,5.82602,5.81977,5.82506,58000000.0
2008-12-05 09:50:00,5.82461,5.82681,5.82046,5.82149,73000000.0
2008-12-05 09:55:00,5.82295,5.82913,5.82217,5.82898,72000000.0
2008-12-05 10:00:00,5.82943,5.83142,5.82574,5.8261,66000000.0
2008-12-05 10:05:00,5.82665,5.83634,5.82665,5.83605,86000000.0
2008-12-05 10:10:00,5.83367,5.83518,5.82895,5.82959,60000000.0
2008-12-05 10:15:00,5.82866,5.83425,5.82676,5.82801,76000000.0
2008-12-05 10:20:00,5.82835,5.8286,5.82257,5.82757,64000000.0
2008-12-05 10:25:00,5.8269,5.83111,5.82605,5.83055,63000000.0
2008-12-05 10:30:00,5.82943,5.8316,5.82876,5.83148,62000000.0
2008-12-05 10:35:00,5.83029,5.83276,5.82727,5.82955,55000000.0
2008-12-05 10:40:00,5.83022,5.83422,5.8284,5.83019,71000000.0
2008-12-05 10:45:00,5.83152,5.83284,5.83008,5.83207,57000000.0
2008-12-05 10:50:00,5.8321,5.8321,5.82693,5.82693,73000000.0
2008-12-05 10:55:00,5.82722,5.82884,5.8246,5.82466,62000000.0
2008-12-05 11:00:00,5.82623,5.82822,5.8245,5.82727,52000000.0
2008-12-05 11:05:00,5.82739,5.82832,5.82493,5.82657,66000000.0
2008-12-05 11:10:00,5.82687,5.82825,5.81854,5.82127,59000000.0
2008-12-05 11:15:00,5.82097,5.82374,5.81941,5.82155,86000000.0
2008-12-05 11:20:00,5.8227,5.82365,5.81316,5.81482,78000000.0
2008-12-05 11:25:00,5.8158,5.82152,5.8158,5.82105,53000000.0
2008-12-05 11:30:00,5.81944,5.82013,5.81604,5.82012,51000000.0
2008-12-05 11:35:00,5.82095,5.82164,5.81661,5.81738,65000000.0
2008-12-05 11:40:00,5.81736,5.82294,5.81736,5.82257,66000000.0
2008-12-05 11:45:00,5.8229,5.82565,5.82076,5.82534,64000000.0
2008-12-05 11:50:00,5.82668,5.8352,5.82496,5.83159,70000000.0
2008-12-05 11:55:00,5.82933,5.83811,5.82933,5.83135,61000000.0
2008-12-05 12:00:00,5.83233,5.83509,5.82684,5.82901,74000000.0
2008-12-05 12:05:00,5.8292,5.83073,5.82621,5.82797,75000000.0
2008-12-05 12:10:00,5.82889,5.82997,5.82549,5.82563,81000000.0
2008-12-05 12:15:00,5.8257,5.82649,5.82334,5.82442,62000000.0
2008-12-05 12:20:00,5.82364,5.8262,5.82088,5.82524,52000000.0
2008-12-05 12:25:00,5.82489,5.82595,5.82374,5.82525,68000000.0
2008-12-05 12:30:00,5.82569,5.8291,5.82406,5.82643,71000000.0
2008-12-05 12:35:00,5.82653,5.82814,5.82299,5.82583,59000000.0
2008-12-05 12:40:00,5.82638,5.82739,5.82473,5.82646,68000000.0
2008-12-05 12:45:00,5.82673,5.83351,5.82564,5.83329,61000000.0
2008-12-05 12:50:00,5.83343,5.84997,5.83163,5.84997,68000000.0
2008-12-05 12:55:00,5.8504,5.85178,5.84667,5.84891,76000000.0
2008-12-05 13:00:00,5.84909,5.85164,5.84799,5.84961,71000000.0
2008-12-05 13:05:00,5.85211,5.85514,5.85093,5.85435,60000000.0
2008-12-05 13:10:00,5.85454,5.85479,5.85065,5.8523,56000000.0
2008-12-05 13:15:00,5.85069,5.8526,5.84818,5.85222,77000000.0
2008-12-05 13:20:00,5.85216,5.85478,5.8501,5.85425,63000000.0
2008-12-05 13:25:00,5.85366,5.85632,5.85318,5.85422,60000000.0
2008-12-05 13:30:00,5.85476,5.85631,5.85292,5.85405,65000000.0
2008-12-05 13:35:00,5.85533,5.85551,5.8523,5.85333,52000000.0
2008-12-05 13:40:00,5.85421,5.86549,5.85421,5.8635,76000000.0
2008-12-05 13:45:00,5.86435,5.86435,5.85975,5.86081,56000000.0
2008-12-05 13:50:00,5.86082,5.86925,5.85966,5.86454,60000000.0
2008-12-05 13:55:00,5.86491,5.86604,5.86204,5.86494,72000000.0
2008-12-05 14:00:00,5.8655,5.86863,5.86481,5.86604,59000000.0
2008-12-05 14:05:00,5.86452,5.8671,5.86275,5.86369,58000000.0
2008-12-05 14:10:00,5.8627,5.86513,5.86008,5.86311,64000000.0
2008-12-05 14:15:00,5.86442,5.86456,5.86137,5.86293,55000000.0
2008-12-05 14:20:00,5.86391,5.86966,5.86256,5.86792,65000000.0
2008-12-05 14:25:00,5.86744,5.86932,5.86687,5.86798,55000000.0
2008-12-05 14:30:00,5.86637,5.86697,5.86252,5.86596,62000000.0
2008-12-05 14:35:00,5.86607,5.86607,5.86061,5.8632,78000000.0
2008-12-05 14:40:00,5.86178,5.86645,5.86178,5.8652,63000000.0
2008-12-05 14:45:00,5.86555,5.86596,5.86119,5.86326,79000000.0
2008-12-05 14:50:00,5.86376,5.86662,5.86273,5.86452,77000000.0
2008-12-05 14:55:00,5.86577,5.86627,5.86127,5.86627,81000000.0
2008-12-05 15:00:00,5.86541,5.87399,5.86541,5.87177,62000000.0
2008-12-05 15:05:00,5.87082,5.8733,5.86766,5.87295,66000000.0
2008-12-05 15:10:00,5.8724,5.8747,5.87066,5.8747,65000000.0
2008-12-05 15:15:00,5.87574,5.87574,5.86647,5.86739,70000000.0
2008-12-05 15:20:00,5.8688,5.87308,5.8681,5.86931,64000000.0
2008-12-05 15:25:00,5.86879,5.86886,5.86141,5.86443,61000000.0
2008-12-05 15:30:00,5.86276,5.87306,5.84125,5.84959,57000000.0
2008-12-05 15:35:00,5.85044,5.86335,5.84606,5.85861,70000000.0
2008-12-05 15:40:00,5.85685,5.87761,5.85601,5.87761,56000000.0
2008-12-05 15:45:00,5.87672,5.88775,5.87199,5.88775,63000000.0
2008-12-05 15:50:00,5.88935,5.89249,5.881,5.88208,61000000.0
2008-12-05 15:55:00,5.88227,5.88372,5.87263,5.87503,63000000.0
2008-12-05 16:00:00,5.87662,5.8815,5.86182,5.86412,52000000.0
2008-12-05 16:05:00,5.86507,5.87003,5.85715,5.86025,68000000.0
2008-12-05 16:10:00,5.86079,5.86218,5.85482,5.86149,62000000.0
2008-12-05 16:15:00,5.86099,5.86539,5.85982,5.861,64000000.0
2008-12-05 16:20:00,5.8611,5.86141,5.85438,5.8567,60000000.0
2008-12-05 16:25:00,5.85724,5.86208,5.85609,5.85944,74000000.0
2008-12-05 16:30:00,5.86202,5.86435,5.85577,5.86356,64000000.0
2008-12-05 16:35:00,5.8642,5.87465,5.86208,5.86474,76000000.0
2008-12-05 16:40:00,5.86555,5.86868,5.86171,5.86868,63000000.0
2008-12-05 16:45:00,5.86784,5.87053,5.86462,5.86972,67000000.0
2008-12-05 16:50:00,5.87036,5.87036,5.86365,5.86529,71000000.0
2008-12-05 16:55:00,5.86616,5.86894,5.8636,5.86889,61000000.0
2008-12-05 17:00:00,5.87077,5.87139,5.86505,5.8659,49000000.0
2008-12-05 17:05:00,5.86628,5.86742,5.8628,5.86717,72000000.0
2008-12-05 17:10:00,5.86805,5.86945,5.86368,5.86911,55000000.0
2008-12-05 17:15:00,5.86936,5.87674,5.86644,5.87674,62000000.0
2008-12-05 17:20:00,5.87759,5.88191,5.87376,5.87376,72000000.0
2008-12-05 17:25:00,5.87361,5.87617,5.86775,5.87204,57000000.0
2008-12-05 17:30:00,5.87267,5.87466,5.86867,5.86867,60000000.0
2008-12-05 17:35:00,5.86914,5.87764,5.86884,5.87744,60000000.0
2008-12-05 17:40:00,5.87738,5.87873,5.8743,5.87755,74000000.0
2008-12-05 17:45:00,5.87836,5.87846,5.87301,5.87374,70000000.0
2008-12-05 17:50:00,5.8736,5.87709,5.87187,5.87209,50000000.0
2008-12-05 17:55:00,5.87239,5.87405,5.86727,5.8701,75000000.0
2008-12-05 18:00:00,5.86999,5.87583,5.86957,5.87495,68000000.0
2008-12-05 18:05:00,5.87404,5.87735,5.87275,5.87623,74000000.0
2008-12-05 18:10:00,5.87717,5.87922,5.87526,5.8768,76000000.0
2008-12-05 18:15:00,5.87646,5.88073,5.87503,5.87712,74000000.0
2008-12-05 18:20:00,5.87881,5.88558,5.87692,5.8838,85000000.0
2008-12-05 18:25:00,5.88472,5.88745,5.88259,5.88429,69000000.0
2008-12-05 18:30:00,5.88647,5.8899,5.88432,5.88556,68000000.0
2008-12-05 18:35:00,5.88629,5.89049,5.88583,5.88685,74000000.0
2008-12-05 18:40:00,5.88862,5.89003,5.88519,5.88679,72000000.0
2008-12-05 18:45:00,5.8859,5.88946,5.88177,5.88744,67000000.0
2008-12-05 18:50:00,5.88916,5.88916,5.88187,5.88379,66000000.0
2008-12-05 18:55:00,5.88412,5.88609,5.88125,5.88228,62000000.0
2008-12-05 19:00:00,5.88137,5.88137,5.87515,5.87725,70000000.0
2008-12-05 19:05:00,5.87824,5.87935,5.87367,5.87634,81000000.0
2008-12-05 19:10:00,5.87628,5.8791,5.8737,5.8783,76000000.0
2008-12-05 19:15:00,5.87779,5.8822,5.87534,5.87761,58000000.0
2008-12-05 19:20:00,5.87544,5.87951,5.87088,5.87616,56000000.0
2008-12-05 19:25:00,5.87786,5.87936,5.87545,5.87714,62000000.0
2008-12-05 19:30:00,5.87633,5.88284,5.87563,5.88215,56000000.0
2008-12-05 19:35:00,5.88232,5.88232,5.87909,5.88084,64000000.0
2008-12-05 19:40:00,5.88149,5.88714,5.87988,5.8842,59000000.0
2008-12-05 19:45:00,5.88391,5.88406,5.87862,5.87996,58000000.0
2008-12-05 19:50:00,5.88112,5.88316,5.87975,5.88055,73000000.0
2008-12-05 19:55:00,5.88141,5.88291,5.87997,5.88181,65000000.0
2008-12-05 20:00:00,5.88211,5.88242,5.87735,5.87969,62000000.0
2008-12-05 20:05:00,5.88072,5.88072,5.87444,5.8746,67000000.0
2008-12-05 20:10:00,5.87423,5.87615,5.8695,5.87414,59000000.0
2008-12-05 20:15:00,5.87239,5.87656,5.87124,5.87463,55000000.0
2008-12-05 20:20:00,5.87531,5.87725,5.87213,5.87468,63000000.0
2008-12-05 20:25:00,5.87506,5.87637,5.87114,5.87519,61000000.0
2008-12-05 20:30:00,5.8761,5.87682,5.871,5.8744,78000000.0
2008-12-05 20:35:00,5.87467,5.88099,5.87446,5.87743,76000000.0
2008-12-05 20:40:00,5.87759,5.87894,5.87313,5.87333,80000000.0
2008-12-05 20:45:00,5.87412,5.88298,5.87098,5.88064,82000000.0
2008-12-05 20:50:00,5.88154,5.88587,5.87809,5.88469,59000000.0
2008-12-05 20:55:00,5.88477,5.88685,5.88071,5.88685,58000000.0
2008-12-05 21:00:00,5.88676,5.88749,5.88021,5.88749,64000000.0
2008-12-05 21:05:00,5.88807,5.88807,5.88176,5.88468,56000000.0
2008-12-05 21:10:00,5.88655,5.88707,5.87949,5.87974,69000000.0
2008-12-05 21:15:00,5.88028,5.88283,5.87714,5.87887,71000000.0
2008-12-05 21:20:00,5.87791,5.87823,5.87357,5.87762,72000000.0
2008-12-05 21:25:00,5.87753,5.87845,5.87246,5.87845,58000000.0
2008-12-05 21:30:00,5.87936,5.87936,5.86797,5.86897,71000000.0
2008-12-05 21:35:00,5.87018,5.87107,5.86357,5.86435,68000000.0
2008-12-05 21:40:00,5.8641,5.86577,5.86066,5.863,69000000.0
2008-12-05 21:45:00,5.86253,5.86475,5.85177,5.85306,73000000.0
2008-12-05 21:50:00,5.85178,5.86133,5.85088,5.86133,81000000.0
2008-12-05 21:55:00,5.86048,5.86388,5.85687,5.86388,77000000.0
2008-12-05 22:00:00,5.86285,5.87035,5.85976,5.86967,70000000.0
2008-12-05 22:05:00,5.86714,5.86719,5.85941,5.86302,62000000.0
2008-12-05 22:10:00,5.8633,5.86364,5.85901,5.85956,77000000.0
2008-12-05 22:15:00,5.85983,5.86005,5.85287,5.8569,61000000.0
2008-12-05 22:20:00,5.85747,5.86103,5.85696,5.8577,78000000.0
2008-12-05 22:25:00,5.859,5.85987,5.85482,5.85553,76000000.0
2008-12-05 22:30:00,5.85697,5.85697,5.85092,5.85368,66000000.0
2008-12-05 22:35:00,5.85379,5.85391,5.84894,5.85029,79000000.0
2008-12-05 22:40:00,5.85098,5.85182,5.84702,5.85108,67000000.0
2008-12-05 22:45:00,5.85127,5.85193,5.84771,5.85192,59000000.0
2008-12-05 22:50:00,5.85056,5.85429,5.84979,5.85389,72000000.0
2008-12-05 22:55:00,5.85318,5.85396,5.85102,5.85269,62000000.0
2008-12-05 23:00:00,5.85264,5.85347,5.85064,5.85123,65000000.0
2008-12-05 23:05:00,5.84992,5.85102,5.84514,5.84514,71000000.0
2008-12-05 23:10:00,5.84548,5.84726,5.84381,5.84521,63000000.0
2008-12-05 23:15:00,5.84582,5.84635,5.84077,5.84199,54000000.0
2008-12-05 23:20:00,5.84139,5.84536,5.84139,5.84536,64000000.0
2008-12-05 23:25:00,5.84415,5.8483,5.84399,5.84706,66000000.0
2008-12-05 23:30:00,5.84797,5.84984,5.84735,5.84839,53000000.0
2008-12-05 23:35:00,5.8489,5.84907,5.84302,5.84329,62000000.0
2008-12-05 23:40:00,5.84468,5.84486,5.841,5.8433,57000000.0
2008-12-05 23:45:00,5.84326,5.84473,5.84094,5.84348,77000000.0
2008-12-05 23:50:00,5.84286,5.84414,5.84169,5.84207,66000000.0
2008-12-05 23:55:00,5.84328,5.85294,5.84201,5.8509,70000000.0
2008-12-08 02:00:00,5.84512,5.84614,5.84393,5.84552,69000000.0
2008-12-08 02:05:00,5.84478,5.84558,5.84081,5.84204,73000000.0
2008-12-08 02:10:00,5.84161,5.84192,5.83824,5.83911,74000000.0
2008-12-08 02:15:00,5.84044,5.84125,5.83295,5.83522,70000000.0
2008-12-08 02:20:00,5.83495,5.83673,5.83347,5.8352,74000000.0
2008-12-08 02:25:00,5.83572,5.83869,5.83398,5.83704,59000000.0
2008-12-08 02:30:00,5.83739,5.84023,5.8358,5.83994,64000000.0
2008-12-08 02:35:00,5.83822,5.83876,5.83293,5.83671,71000000.0
2008-12-08 02:40:00,5.83739,5.83739,5.83165,5.83182,69000000.0
2008-12-08 02:45:00,5.83241,5.8328,5.82987,5.83119,69000000.0
2008-12-08 02:50:00,5.83106,5.83427,5.83005,5.83297,66000000.0
2008-12-08 02:55:00,5.8325,5.83261,5.83022,5.83035,65000000.0
2008-12-08 03:00:00,5.83065,5.83131,5.8268,5.82728,67000000.0
2008-12-08 03:05:00,5.82613,5.82806,5.82554,5.82703,68000000.0
2008-12-08 03:10:00,5.82717,5.83257,5.82659,5.83092,80000000.0
2008-12-08 03:15:00,5.83101,5.83388,5.83014,5.83359,50000000.0
2008-12-08 03:20:00,5.83358,5.83358,5.82662,5.82692,62000000.0
2008-12-08 03:25:00,5.82715,5.83235,5.82571,5.83157,71000000.0
2008-12-08 03:30:00,5.83093,5.8338,5.83042,5.83239,68000000.0
2008-12-08 03:35:00,5.83074,5.83129,5.82776,5.82863,60000000.0
2008-12-08 03:40:00,5.82834,5.83202,5.82607,5.8301,82000000.0
2008-12-08 03:45:00,5.82972,5.83069,5.82825,5.82977,53000000.0
2008-12-08 03:50:00,5.82977,5.83422,5.82873,5.83333,74000000.0
2008-12-08 03:55:00,5.83287,5.83441,5.83228,5.834,63000000.0
2008-12-08 04:00:00,5.83447,5.83669,5.8326,5.8356,70000000.0
2008-12-08 04:05:00,5.8357,5.83577,5.83263,5.83376,66000000.0
2008-12-08 04:10:00,5.83503,5.83664,5.83392,5.83593,77000000.0
2008-12-08 04:15:00,5.83552,5.83906,5.83392,5.83658,57000000.0
2008-12-08 04:20:00,5.83651,5.83685,5.83533,5.836,62000000.0
2008-12-08 04:25:00,5.83759,5.84083,5.83676,5.83763,53000000.0
2008-12-08 04:30:00,5.83717,5.83922,5.83553,5.83641,66000000.0
2008-12-08 04:35:00,5.83683,5.83761,5.83547,5.83634,64000000.0
2008-12-08 04:40:00,5.83701,5.83824,5.83561,5.83724,54000000.0
2008-12-08 04:45:00,5.83723,5.83723,5.83241,5.83329,63000000.0
2008-12-08 04:50:00,5.83262,5.83368,5.82976,5.8305,71000000.0
2008-12-08 04:55:00,5.83095,5.83209,5.82784,5.82853,65000000.0
2008-12-08 05:00:00,5.82842,5.83356,5.82715,5.8328,62000000.0
2008-12-08 05:05:00,5.83336,5.83336,5.82799,5.82965,72000000.0
2008-12-08 05:10:00,5.82986,5.82999,5.82689,5.82853,59000000.0
2008-12-08 05:15:00,5.82892,5.83016,5.82747,5.8281,67000000.0
2008-12-08 05:20:00,5.82786,5.82968,5.8255,5.82705,79000000.0
2008-12-08 05:25:00,5.82618,5.82762,5.82484,5.82507,66000000.0
2008-12-08 05:30:00,5.82513,5.82676,5.82273,5.82338,76000000.0
2008-12-08 05:35:00,5.82388,5.82556,5.82238,5.8243,78000000.0
2008-12-08 05:40:00,5.82309,5.82486,5.8195,5.82292,61000000.0
2008-12-08 05:45:00,5.82507,5.82664,5.82333,5.82518,77000000.0
2008-12-08 05:50:00,5.82445,5.82753,5.8235,5.8251,62000000.0
2008-12-08 05:55:00,5.82513,5.82614,5.8222,5.82614,70000000.0
2008-12-08 06:00:00,5.82513,5.82937,5.82513,5.82821,77000000.0
2008-12-08 06:05:00,5.82863,5.82891,5.82545,5.82702,81000000.0
2008-12-08 06:10:00,5.8272,5.83083,5.82663,5.82791,73000000.0
2008-12-08 06:15:00,5.82739,5.8308,5.82581,5.83057,69000000.0
2008-12-08 06:20:00,5.82923,5.82969,5.82561,5.82722,68000000.0
2008-12-08 06:25:00,5.82705,5.82898,5.82615,5.82772,71000000.0
2008-12-08 06:30:00,5.82777,5.82777,5.82332,5.82591,58000000.0
2008-12-08 06:35:00,5.82634,5.82894,5.82336,5.82597,72000000.0
2008-12-08 06:40:00,5.82546,5.82886,5.82502,5.82806,71000000.0
2008-12-08 06:45:00,5.82824,5.83408,5.82756,5.8327,69000000.0
2008-12-08 06:50:00,5.83206,5.8323,5.82889,5.83036,56000000.0
2008-12-08 06:55:00,5.83043,5.83492,5.83043,5.83306,64000000.0
2008-12-08 07:00:00,5.83212,5.83847,5.83152,5.83618,58000000.0
2008-12-08 07:05:00,5.83681,5.83698,5.83372,5.83374,59000000.0
2008-12-08 07:10:00,5.83434,5.83434,5.82761,5.82833,82000000.0
2008-12-08 07:15:00,5.82802,5.82951,5.82749,5.82828,80000000.0
2008-12-08 07:20:00,5.82901,5.8305,5.82758,5.8282,76000000.0
2008-12-08 07:25:00,5.82864,5.83359,5.82715,5.83284,78000000.0
2008-12-08 07:30:00,5.833,5.8333,5.8292,5.8299,61000000.0
2008-12-08 07:35:00,5.83004,5.83057,5.82591,5.82716,63000000.0
2008-12-08 07:40:00,5.82639,5.82703,5.8248,5.82687,55000000.0
2008-12-08 07:45:00,5.82713,5.8277,5.82507,5.82507,59000000.0
2008-12-08 07:50:00,5.82518,5.82795,5.82277,5.82642,67000000.0
2008-12-08 07:55:00,5.82695,5.82837,5.82604,5.82756,62000000.0
2008-12-08 08:00:00,5.82772,5.82772,5.81883,5.8203,65000000.0
2008-12-08 08:05:00,5.81847,5.81979,5.81474,5.81474,73000000.0
2008-12-08 08:10:00,5.81431,5.81627,5.8113,5.813,58000000.0
2008-12-08 08:15:00,5.81196,5.81217,5.80541,5.80842,59000000.0
2008-12-08 08:20:00,5.80782,5.80849,5.80491,5.80582,64000000.0
2008-12-08 08:25:00,5.80617,5.80719,5.80489,5.80597,56000000.0
2008-12-08 08:30:00,5.80482,5.80527,5.79974,5.80386,62000000.0
2008-12-08 08:35:00,5.80549,5.80573,5.80317,5.80424,56000000.0
2008-12-08 08:40:00,5.80483,5.80533,5.80045,5.80511,58000000.0
2008-12-08 08:45:00,5.80582,5.8076,5.8048,5.80539,76000000.0
2008-12-08 08:50:00,5.806,5.80601,5.79975,5.80167,81000000.0
2008-12-08 08:55:00,5.80138,5.80691,5.80046,5.80651,70000000.0
2008-12-08 09:00:00,5.80682,5.80919,5.80487,5.80768,62000000.0
2008-12-08 09:05:00,5.80546,5.80639,5.8012,5.80361,66000000.0
2008-12-08 09:10:00,5.80418,5.8042,5.79193,5.79193,67000000.0
2008-12-08 09:15:00,5.794,5.79944,5.79067,5.79622,72000000.0
2008-12-08 09:20:00,5.79625,5.80672,5.79587,5.80672,74000000.0
2008-12-08 09:25:00,5.80696,5.80737,5.8023,5.80336,68000000.0
2008-12-08 09:30:00,5.80326,5.80353,5.79436,5.79929,69000000.0
2008-12-08 09:35:00,5.80012,5.80387,5.79997,5.80194,85000000.0
2008-12-08 09:40:00,5.80103,5.80249,5.79742,5.79854,74000000.0
2008-12-08 09:45:00,5.79836,5.79885,5.78424,5.7857,76000000.0
2008-12-08 09:50:00,5.7847,5.78755,5.77919,5.78627,74000000.0
2008-12-08 09:55:00,5.78433,5.78472,5.77645,5.77978,68000000.0
2008-12-08 10:00:00,5.7807,5.7807,5.77325,5.77564,75000000.0
2008-12-08 10:05:00,5.7744,5.77845,5.77138,5.77329,50000000.0
2008-12-08 10:10:00,5.77247,5.77291,5.76914,5.77025,70000000.0
2008-12-08 10:15:00,5.76952,5.77784,5.76831,5.77724,74000000.0
2008-12-08 10:20:00,5.77726,5.77811,5.77172,5.77397,60000000.0
2008-12-08 10:25:00,5.77376,5.77996,5.77111,5.77996,60000000.0
2008-12-08 10:30:00,5.78044,5.78044,5.77415,5.77772,57000000.0
2008-12-08 10:35:00,5.77675,5.7813,5.7755,5.77865,72000000.0
2008-12-08 10:40:00,5.78024,5.78107,5.77665,5.77951,62000000.0
2008-12-08 10:45:00,5.78018,5.78158,5.77711,5.77811,55000000.0
2008-12-08 10:50:00,5.7775,5.7786,5.77528,5.77653,72000000.0
2008-12-08 10:55:00,5.77699,5.7773,5.76969,5.77054,49000000.0
2008-12-08 11:00:00,5.77121,5.77249,5.76293,5.76428,61000000.0
2008-12-08 11:05:00,5.76497,5.76679,5.7605,5.76672,71000000.0
2008-12-08 11:10:00,5.76698,5.76877,5.76385,5.76546,67000000.0
2008-12-08 11:15:00,5.76553,5.77022,5.76353,5.7694,63000000.0
2008-12-08 11:20:00,5.76844,5.77298,5.76815,5.7711,76000000.0
2008-12-08 11:25:00,5.77268,5.77268,5.7642,5.76534,64000000.0
2008-12-08 11:30:00,5.76643,5.772,5.76643,5.76973,74000000.0
2008-12-08 11:35:00,5.76825,5.77273,5.76334,5.76334,60000000.0
2008-12-08 11:40:00,5.76316,5.7686,5.76287,5.7678,64000000.0
2008-12-08 11:45:00,5.76766,5.77589,5.76707,5.77532,62000000.0
2008-12-08 11:50:00,5.77634,5.77802,5.77349,5.77605,68000000.0
2008-12-08 11:55:00,5.77545,5.77787,5.77039,5.77328,52000000.0
2008-12-08 12:00:00,5.773,5.77664,5.77026,5.77576,63000000.0
2008-12-08 12:05:00,5.77828,5.77889,5.77341,5.77493,61000000.0
2008-12-08 12:10:00,5.77356,5.77684,5.77102,5.77574,63000000.0
2008-12-08 12:15:00,5.77497,5.77497,5.76759,5.77295,56000000.0
2008-12-08 12:20:00,5.77291,5.77406,5.76801,5.7692,70000000.0
2008-12-08 12:25:00,5.77081,5.77206,5.76781,5.76859,57000000.0
2008-12-08 12:30:00,5.76936,5.77913,5.76849,5.77658,61000000.0
2008-12-08 12:35:00,5.77796,5.78058,5.77633,5.77818,64000000.0
2008-12-08 12:40:00,5.77927,5.78322,5.77827,5.7824,70000000.0
2008-12-08 12:45:00,5.78331,5.78331,5.77741,5.77985,65000000.0
2008-12-08 12:50:00,5.78101,5.78309,5.78002,5.78111,66000000.0
2008-12-08 12:55:00,5.78155,5.78248,5.7797,5.77992,62000000.0
2008-12-08 13:00:00,5.78102,5.78149,5.77764,5.77889,81000000.0
2008-12-08 13:05:00,5.77728,5.78151,5.77728,5.78032,77000000.0
2008-12-08 13:10:00,5.78144,5.78144,5.77715,5.7807,79000000.0
2008-12-08 13:15:00,5.78163,5.78174,5.77926,5.78097,63000000.0
2008-12-08 13:20:00,5.77954,5.78191,5.7789,5.78093,78000000.0
2008-12-08 13:25:00,5.78112,5.78299,5.77925,5.78299,62000000.0
2008-12-08 13:30:00,5.78221,5.78244,5.77991,5.77991,55000000.0
2008-12-08 13:35:00,5.77966,5.78095,5.77755,5.77925,65000000.0
2008-12-08 13:40:00,5.77919,5.78038,5.77785,5.77839,55000000.0
2008-12-08 13:45:00,5.77944,5.78054,5.77767,5.78054,64000000.0
2008-12-08 13:50:00,5.77874,5.78308,5.77858,5.78308,58000000.0
2008-12-08 13:55:00,5.78236,5.78419,5.78013,5.78419,59000000.0
2008-12-08 14:00:00,5.78467,5.78469,5.78214,5.78359,72000000.0
2008-12-08 14:05:00,5.78293,5.78351,5.77882,5.77938,60000000.0
2008-12-08 14:10:00,5.78117,5.782,5.77955,5.78191,56000000.0
2008-12-08 14:15:00,5.78206,5.78206,5.77951,5.78112,76000000.0
2008-12-08 14:20:00,5.78136,5.78442,5.78073,5.78392,52000000.0
2008-12-08 14:25:00,5.78387,5.79072,5.78272,5.78987,65000000.0
2008-12-08 14:30:00,5.7896,5.79303,5.78882,5.79003,60000000.0
2008-12-08 14:35:00,5.78962,5.79018,5.78333,5.78333,63000000.0
2008-12-08 14:40:00,5.78292,5.78909,5.78256,5.78821,77000000.0
2008-12-08 14:45:00,5.78809,5.78879,5.78633,5.78725,56000000.0
2008-12-08 14:50:00,5.78752,5.79374,5.78736,5.7925,60000000.0
2008-12-08 14:55:00,5.79399,5.79465,5.78987,5.79155,71000000.0
2008-12-08 15:00:00,5.7904,5.79502,5.78858,5.79298,76000000.0
2008-12-08 15:05:00,5.79199,5.79199,5.78272,5.78538,68000000.0
2008-12-08 15:10:00,5.78537,5.79025,5.78371,5.78889,61000000.0
2008-12-08 15:15:00,5.79081,5.79081,5.78424,5.78424,68000000.0
2008-12-08 15:20:00,5.78553,5.78711,5.78187,5.78296,59000000.0
2008-12-08 15:25:00,5.78266,5.78289,5.77745,5.77993,71000000.0
2008-12-08 15:30:00,5.78106,5.7832,5.7781,5.78,68000000.0
2008-12-08 15:35:00,5.78096,5.78177,5.77743,5.77852,52000000.0
2008-12-08 15:40:00,5.77736,5.77831,5.77501,5.77697,62000000.0
2008-12-08 15:45:00,5.77716,5.77838,5.76898,5.77108,81000000.0
2008-12-08 15:50:00,5.77145,5.77497,5.76938,5.77307,75000000.0
2008-12-08 15:55:00,5.77302,5.77369,5.76784,5.7705,74000000.0
2008-12-08 16:00:00,5.7684,5.77189,5.76714,5.77189,61000000.0
2008-12-08 16:05:00,5.77213,5.77374,5.76938,5.77212,70000000.0
2008-12-08 16:10:00,5.77347,5.7768,5.77322,5.77516,64000000.0
2008-12-08 16:15:00,5.7737,5.77717,5.7737,5.77586,66000000.0
2008-12-08 16:20:00,5.77567,5.77792,5.77497,5.7763,65000000.0
2008-12-08 16:25:00,5.77654,5.77987,5.77654,5.77801,51000000.0
2008-12-08 16:30:00,5.77692,5.78056,5.77463,5.78021,53000000.0
2008-12-08 16:35:00,5.78002,5.78042,5.77025,5.77218,78000000.0
2008-12-08 16:40:00,5.77176,5.77176,5.7623,5.76451,86000000.0
2008-12-08 16:45:00,5.76296,5.76831,5.76248,5.76636,59000000.0
2008-12-08 16:50:00,5.76584,5.76864,5.764,5.76821,66000000.0
2008-12-08 16:55:00,5.7679,5.77222,5.76696,5.77051,52000000.0
2008-12-08 17:00:00,5.77162,5.77409,5.76972,5.77132,62000000.0
2008-12-08 17:05:00,5.77135,5.77153,5.76864,5.76994,73000000.0
2008-12-08 17:10:00,5.76878,5.77258,5.76733,5.76904,57000000.0
2008-12-08 17:15:00,5.76735,5.76974,5.76713,5.7692,71000000.0
2008-12-08 17:20:00,5.76828,5.7687,5.762,5.76463,55000000.0
2008-12-08 17:25:00,5.76462,5.7664,5.76033,5.76441,62000000.0
2008-12-08 17:30:00,5.76403,5.76403,5.75045,5.75286,63000000.0
2008-12-08 17:35:00,5.7515,5.7562,5.7515,5.75418,64000000.0
2008-12-08 17:40:00,5.75455,5.75549,5.74876,5.75004,76000000.0
2008-12-08 17:45:00,5.74967,5.7504,5.74699,5.75005,60000000.0
2008-12-08 17:50:00,5.75151,5.75358,5.74565,5.75325,86000000.0
2008-12-08 17:55:00,5.75289,5.75558,5.74854,5.75551,66000000.0
2008-12-08 18:00:00,5.75439,5.75738,5.75139,5.75738,72000000.0
2008-12-08 18:05:00,5.75636,5.75982,5.7552,5.75785,73000000.0
2008-12-08 18:10:00,5.75829,5.76245,5.75706,5.76134,58000000.0
2008-12-08 18:15:00,5.7627,5.76427,5.75759,5.75941,61000000.0
2008-12-08 18:20:00,5.75923,5.75923,5.75209,5.75255,63000000.0
2008-12-08 18:25:00,5.75223,5.75229,5.74591,5.74972,67000000.0
2008-12-08 18:30:00,5.74966,5.74999,5.74393,5.74532,65000000.0
2008-12-08 18:35:00,5.74574,5.75215,5.74333,5.74937,76000000.0
2008-12-08 18:40:00,5.7492,5.75321,5.748,5.74855,67000000.0
2008-12-08 18:45:00,5.74957,5.7497,5.74392,5.74573,66000000.0
2008-12-08 18:50:00,5.74546,5.75147,5.74514,5.74909,63000000.0
2008-12-08 18:55:00,5.7476,5.75333,5.74751,5.75045,71000000.0
2008-12-08 19:00:00,5.75034,5.752,5.74768,5.752,70000000.0
2008-12-08 19:05:00,5.75262,5.75818,5.75153,5.75818,76000000.0
2008-12-08 19:10:00,5.75664,5.75951,5.75622,5.75765,68000000.0
2008-12-08 19:15:00,5.75689,5.75812,5.75347,5.75347,61000000.0
2008-12-08 19:20:00,5.75399,5.75553,5.75144,5.75423,72000000.0
2008-12-08 19:25:00,5.75464,5.75838,5.75195,5.75745,62000000.0
2008-12-08 19:30:00,5.7577,5.75796,5.75422,5.75699,66000000.0
2008-12-08 19:35:00,5.75823,5.76392,5.75742,5.76251,63000000.0
2008-12-08 19:40:00,5.76397,5.76397,5.75821,5.75906,70000000.0
2008-12-08 19:45:00,5.75764,5.75849,5.75328,5.75576,70000000.0
2008-12-08 19:50:00,5.75667,5.76213,5.75488,5.7618,71000000.0
2008-12-08 19:55:00,5.76217,5.76317,5.75881,5.76104,68000000.0
2008-12-08 20:00:00,5.76051,5.76051,5.75589,5.75903,67000000.0
2008-12-08 20:05:00,5.7598,5.76102,5.75676,5.7568,65000000.0
2008-12-08 20:10:00,5.75877,5.76013,5.75773,5.75996,66000000.0
2008-12-08 20:15:00,5.76067,5.77,5.75931,5.76826,64000000.0
2008-12-08 20:20:00,5.76917,5.76974,5.76477,5.76601,65000000.0
2008-12-08 20:25:00,5.76596,5.76606,5.76197,5.7654,63000000.0
2008-12-08 20:30:00,5.76507,5.76986,5.76463,5.7672,59000000.0
2008-12-08 20:35:00,5.76776,5.76878,5.76329,5.76361,70000000.0
2008-12-08 20:40:00,5.764,5.76417,5.75813,5.7595,89000000.0
2008-12-08 20:45:00,5.75874,5.76135,5.75814,5.75846,67000000.0
2008-12-08 20:50:00,5.75977,5.75977,5.75526,5.75846,62000000.0
2008-12-08 20:55:00,5.75878,5.76211,5.75861,5.76009,65000000.0
2008-12-08 21:00:00,5.76134,5.76282,5.75532,5.75604,72000000.0
2008-12-08 21:05:00,5.75512,5.75524,5.75051,5.75105,66000000.0
2008-12-08 21:10:00,5.75208,5.75314,5.75044,5.7521,62000000.0
2008-12-08 21:15:00,5.75309,5.75658,5.75193,5.756,68000000.0
2008-12-08 21:20:00,5.75487,5.75831,5.75168,5.75725,52000000.0
2008-12-08 21:25:00,5.75753,5.75753,5.74988,5.75433,58000000.0
2008-12-08 21:30:00,5.75434,5.755,5.7511,5.75381,59000000.0
2008-12-08 21:35:00,5.75384,5.75412,5.75165,5.75248,88000000.0
2008-12-08 21:40:00,5.75342,5.75374,5.75146,5.75249,65000000.0
2008-12-08 21:45:00,5.7519,5.75302,5.74678,5.74839,62000000.0
2008-12-08 21:50:00,5.74896,5.7513,5.74811,5.74954,62000000.0
2008-12-08 21:55:00,5.74913,5.74913,5.74269,5.74469,72000000.0
2008-12-08 22:00:00,5.74418,5.74527,5.74005,5.74355,79000000.0
2008-12-08 22:05:00,5.74363,5.74634,5.74175,5.74526,67000000.0
2008-12-08 22:10:00,5.74491,5.74931,5.7433,5.74902,64000000.0
2008-12-08 22:15:00,5.74907,5.75166,5.74788,5.74936,69000000.0
2008-12-08 22:20:00,5.74896,5.75248,5.74708,5.75199,69000000.0
2008-12-08 22:25:00,5.75241,5.75272,5.74795,5.75043,63000000.0
2008-12-08 22:30:00,5.7507,5.75135,5.7477,5.7477,60000000.0
2008-12-08 22:35:00,5.74859,5.74901,5.74491,5.74901,56000000.0
2008-12-08 22:40:00,5.74874,5.75287,5.74874,5.7509,63000000.0
2008-12-08 22:45:00,5.75218,5.75964,5.75105,5.75928,68000000.0
2008-12-08 22:50:00,5.75869,5.75869,5.74963,5.75057,70000000.0
2008-12-08 22:55:00,5.74984,5.75085,5.74823,5.74919,64000000.0
2008-12-08 23:00:00,5.75096,5.7535,5.75016,5.75101,68000000.0
2008-12-08 23:05:00,5.75161,5.75222,5.74965,5.75169,60000000.0
2008-12-08 23:10:00,5.75107,5.75211,5.7499,5.75162,66000000.0
2008-12-08 23:15:00,5.75194,5.75194,5.74999,5.75015,65000000.0
2008-12-08 23:20:00,5.7506,5.7506,5.74403,5.74549,66000000.0
2008-12-08 23:25:00,5.74257,5.74723,5.74122,5.74561,64000000.0
2008-12-08 23:30:00,5.74717,5.74909,5.74533,5.74748,72000000.0
2008-12-08 23:35:00,5.74764,5.74862,5.74595,5.74692,62000000.0
2008-12-08 23:40:00,5.74695,5.74758,5.74591,5.74661,80000000.0
2008-12-08 23:45:00,5.74723,5.74731,5.74424,5.74464,76000000.0
2008-12-08 23:50:00,5.74494,5.74494,5.739,5.73931,67000000.0
2008-12-08 23:55:00,5.7401,5.74384,5.73885,5.74273,76000000.0
2008-12-09 00:00:00,5.74193,5.7458,5.73957,5.74357,70000000.0
2008-12-09 00:05:00,5.7441,5.74528,5.74258,5.74434,62000000.0
2008-12-09 00:10:00,5.74387,5.74809,5.7428,5.74645,63000000.0
2008-12-09 00:15:00,5.74508,5.74925,5.74461,5.74925,65000000.0
2008-12-09 00:20:00,5.74873,5.74994,5.74766,5.7493,60000000.0
2008-12-09 00:25:00,5.74818,5.75134,5.74776,5.74822,66000000.0
2008-12-09 00:30:00,5.7489,5.75304,5.7478,5.75236,64000000.0
2008-12-09 00:35:00,5.75311,5.75558,5.74847,5.75455,80000000.0
2008-12-09 00:40:00,5.75436,5.75511,5.75131,5.7522,61000000.0
2008-12-09 00:45:00,5.75292,5.756,5.75124,5.75289,63000000.0
2008-12-09 00:50:00,5.75281,5.75455,5.75066,5.75233,60000000.0
2008-12-09 00:55:00,5.75272,5.75299,5.75049,5.75085,66000000.0
2008-12-09 01:00:00,5.75121,5.75406,5.75121,5.75226,63000000.0
2008-12-09 01:05:00,5.75124,5.75569,5.75104,5.75485,70000000.0
2008-12-09 01:10:00,5.75531,5.76122,5.75473,5.7591,55000000.0
2008-12-09 01:15:00,5.76,5.76,5.75662,5.75939,63000000.0
2008-12-09 01:20:00,5.75971,5.75971,5.75478,5.75642,59000000.0
2008-12-09 01:25:00,5.75686,5.7576,5.7558,5.75636,70000000.0
2008-12-09 01:30:00,5.75765,5.7612,5.75612,5.7579,68000000.0
2008-12-09 01:35:00,5.75715,5.76117,5.75575,5.76076,71000000.0
2008-12-09 01:40:00,5.75987,5.76183,5.75757,5.75976,72000000.0
2008-12-09 01:45:00,5.75956,5.76016,5.7572,5.75899,68000000.0
2008-12-09 01:50:00,5.75887,5.76076,5.75771,5.75956,67000000.0
2008-12-09 01:55:00,5.75941,5.76255,5.75922,5.76255,61000000.0
2008-12-09 02:00:00,5.76265,5.76384,5.7618,5.76261,69000000.0
2008-12-09 02:05:00,5.76294,5.76303,5.75944,5.7601,73000000.0
2008-12-09 02:10:00,5.76031,5.76047,5.75611,5.75888,74000000.0
2008-12-09 02:15:00,5.75984,5.75984,5.75576,5.75662,70000000.0
2008-12-09 02:20:00,5.75668,5.75967,5.75596,5.75871,74000000.0
2008-12-09 02:25:00,5.75884,5.76113,5.75638,5.75677,59000000.0
2008-12-09 02:30:00,5.75698,5.75931,5.75393,5.75764,64000000.0
2008-12-09 02:35:00,5.75832,5.75999,5.75733,5.7595,71000000.0
2008-12-09 02:40:00,5.75991,5.76051,5.75606,5.75786,69000000.0
2008-12-09 02:45:00,5.75906,5.76215,5.75763,5.76215,69000000.0
2008-12-09 02:50:00,5.76258,5.76305,5.7597,5.76255,66000000.0
2008-12-09 02:55:00,5.76226,5.76508,5.7597,5.76387,65000000.0
2008-12-09 03:00:00,5.76368,5.76375,5.7603,5.76079,67000000.0
2008-12-09 03:05:00,5.76097,5.76307,5.75958,5.76138,68000000.0
2008-12-09 03:10:00,5.76173,5.76473,5.76018,5.76364,80000000.0
2008-12-09 03:15:00,5.76625,5.76881,5.76506,5.76702,50000000.0
2008-12-09 03:20:00,5.76731,5.76914,5.76627,5.76713,62000000.0
2008-12-09 03:25:00,5.76703,5.7671,5.7644,5.76573,71000000.0
2008-12-09 03:30:00,5.76436,5.77038,5.76349,5.76917,68000000.0
2008-12-09 03:35:00,5.76984,5.77532,5.76844,5.77303,60000000.0
2008-12-09 03:40:00,5.77271,5.77336,5.77076,5.77171,82000000.0
2008-12-09 03:45:00,5.77131,5.77648,5.76931,5.77445,53000000.0
2008-12-09 03:50:00,5.77508,5.77992,5.77439,5.77708,74000000.0
2008-12-09 03:55:00,5.77738,5.78632,5.77688,5.78468,63000000.0
2008-12-09 04:00:00,5.78439,5.7853,5.78092,5.78216,70000000.0
2008-12-09 04:05:00,5.78167,5.78328,5.77966,5.78215,66000000.0
2008-12-09 04:10:00,5.78232,5.78292,5.77983,5.77983,77000000.0
2008-12-09 04:15:00,5.77942,5.7805,5.77676,5.77722,57000000.0
2008-12-09 04:20:00,5.77878,5.77936,5.77555,5.77703,62000000.0
2008-12-09 04:25:00,5.77769,5.77932,5.77629,5.77774,53000000.0
2008-12-09 04:30:00,5.77865,5.77868,5.77576,5.77763,66000000.0
2008-12-09 04:35:00,5.77628,5.78059,5.77628,5.7794,64000000.0
2008-12-09 04:40:00,5.77942,5.78073,5.77838,5.78017,54000000.0
2008-12-09 04:45:00,5.77944,5.78132,5.77742,5.77885,63000000.0
2008-12-09 04:50:00,5.78051,5.78162,5.77996,5.78047,71000000.0
2008-12-09 04:55:00,5.78086,5.78228,5.77988,5.78128,65000000.0
2008-12-09 05:00:00,5.78142,5.78214,5.77883,5.77922,62000000.0
2008-12-09 05:05:00,5.77823,5.78041,5.77788,5.78015,72000000.0
2008-12-09 05:10:00,5.77894,5.78077,5.77793,5.7794,59000000.0
2008-12-09 05:15:00,5.77874,5.77992,5.77797,5.77981,67000000.0
2008-12-09 05:20:00,5.77932,5.78004,5.77449,5.778,79000000.0
2008-12-09 05:25:00,5.77718,5.78182,5.77718,5.78026,66000000.0
2008-12-09 05:30:00,5.78105,5.78187,5.77801,5.77801,76000000.0
2008-12-09 05:35:00,5.77706,5.78666,5.77704,5.78579,78000000.0
2008-12-09 05:40:00,5.78523,5.78812,5.78461,5.78626,61000000.0
2008-12-09 05:45:00,5.78578,5.78677,5.78315,5.78382,77000000.0
2008-12-09 05:50:00,5.78427,5.78458,5.78223,5.78366,62000000.0
2008-12-09 05:55:00,5.78359,5.78379,5.78001,5.78155,70000000.0
2008-12-09 06:00:00,5.78169,5.78253,5.78046,5.7815,77000000.0
2008-12-09 06:05:00,5.78199,5.7823,5.78017,5.78134,81000000.0
2008-12-09 06:10:00,5.78198,5.78198,5.77765,5.77765,73000000.0
2008-12-09 06:15:00,5.77845,5.78083,5.77726,5.77989,69000000.0
2008-12-09 06:20:00,5.77947,5.77963,5.77434,5.77534,68000000.0
2008-12-09 06:25:00,5.77632,5.7801,5.77498,5.77924,71000000.0
2008-12-09 06:30:00,5.77889,5.7799,5.77571,5.7771,58000000.0
2008-12-09 06:35:00,5.77733,5.77964,5.77612,5.77864,72000000.0
2008-12-09 06:40:00,5.77866,5.78078,5.77777,5.78078,71000000.0
2008-12-09 06:45:00,5.78132,5.78132,5.77556,5.77735,69000000.0
2008-12-09 06:50:00,5.77766,5.77855,5.77631,5.77815,56000000.0
2008-12-09 06:55:00,5.77785,5.78047,5.77762,5.78007,64000000.0
2008-12-09 07:00:00,5.77996,5.78327,5.77984,5.78202,58000000.0
2008-12-09 07:05:00,5.78129,5.78326,5.78112,5.78313,59000000.0
2008-12-09 07:10:00,5.78288,5.78288,5.77896,5.77908,82000000.0
2008-12-09 07:15:00,5.77985,5.78126,5.77779,5.78126,80000000.0
2008-12-09 07:20:00,5.78071,5.78473,5.77738,5.78473,76000000.0
2008-12-09 07:25:00,5.78521,5.78521,5.78023,5.78293,78000000.0
2008-12-09 07:30:00,5.78348,5.78487,5.77952,5.78075,61000000.0
2008-12-09 07:35:00,5.78117,5.783,5.77913,5.78004,63000000.0
2008-12-09 07:40:00,5.78018,5.78294,5.77953,5.78221,55000000.0
2008-12-09 07:45:00,5.78229,5.78283,5.78109,5.78179,59000000.0
2008-12-09 07:50:00,5.78201,5.7821,5.77952,5.781,67000000.0
2008-12-09 07:55:00,5.77995,5.78087,5.77231,5.77272,62000000.0
2008-12-09 08:00:00,5.77378,5.77803,5.77214,5.77803,65000000.0
2008-12-09 08:05:00,5.7784,5.78129,5.77684,5.78088,73000000.0
2008-12-09 08:10:00,5.78106,5.78293,5.77837,5.77844,58000000.0
2008-12-09 08:15:00,5.77832,5.78097,5.77767,5.77856,59000000.0
2008-12-09 08:20:00,5.77824,5.78203,5.77807,5.78185,64000000.0
2008-12-09 08:25:00,5.78152,5.78237,5.77963,5.78049,56000000.0
2008-12-09 08:30:00,5.78051,5.7809,5.77733,5.77834,62000000.0
2008-12-09 08:35:00,5.7782,5.77983,5.77783,5.77784,56000000.0
2008-12-09 08:40:00,5.77911,5.77959,5.77768,5.77916,58000000.0
2008-12-09 08:45:00,5.77974,5.78164,5.77582,5.77661,76000000.0
2008-12-09 08:50:00,5.7757,5.77844,5.77465,5.77544,81000000.0
2008-12-09 08:55:00,5.77532,5.78026,5.77532,5.78017,70000000.0
2008-12-09 09:00:00,5.77991,5.78106,5.77728,5.77822,62000000.0
2008-12-09 09:05:00,5.77923,5.78123,5.77849,5.78087,66000000.0
2008-12-09 09:10:00,5.78186,5.78811,5.78163,5.78712,67000000.0
2008-12-09 09:15:00,5.78719,5.78774,5.78226,5.7838,72000000.0
2008-12-09 09:20:00,5.78334,5.78656,5.78164,5.78606,74000000.0
2008-12-09 09:25:00,5.78658,5.78799,5.78373,5.78759,68000000.0
2008-12-09 09:30:00,5.78877,5.79116,5.78683,5.78976,69000000.0
2008-12-09 09:35:00,5.79002,5.79406,5.78765,5.78885,85000000.0
2008-12-09 09:40:00,5.78764,5.78819,5.78383,5.78713,74000000.0
2008-12-09 09:45:00,5.7874,5.7893,5.78455,5.78601,76000000.0
2008-12-09 09:50:00,5.78591,5.78596,5.77976,5.78405,74000000.0
2008-12-09 09:55:00,5.78213,5.78544,5.78104,5.78257,68000000.0
2008-12-09 10:00:00,5.78367,5.78454,5.78185,5.78428,75000000.0
2008-12-09 10:05:00,5.7845,5.7872,5.78373,5.78536,50000000.0
2008-12-09 10:10:00,5.78568,5.78922,5.78468,5.78716,70000000.0
2008-12-09 10:15:00,5.78762,5.80034,5.7875,5.79933,74000000.0
2008-12-09 10:20:00,5.79861,5.79931,5.79467,5.79835,60000000.0
2008-12-09 10:25:00,5.79774,5.79774,5.79326,5.79534,60000000.0
2008-12-09 10:30:00,5.79604,5.79828,5.7935,5.7944,57000000.0
2008-12-09 10:35:00,5.79247,5.79656,5.79153,5.79414,72000000.0
2008-12-09 10:40:00,5.7948,5.79495,5.78984,5.7927,62000000.0
2008-12-09 10:45:00,5.79289,5.79289,5.78807,5.79008,55000000.0
2008-12-09 10:50:00,5.78967,5.79015,5.787,5.78774,72000000.0
2008-12-09 10:55:00,5.7884,5.78992,5.78632,5.78992,49000000.0
2008-12-09 11:00:00,5.78931,5.78931,5.78281,5.78281,61000000.0
2008-12-09 11:05:00,5.78304,5.78554,5.77881,5.78103,71000000.0
2008-12-09 11:10:00,5.78039,5.78701,5.77971,5.78625,67000000.0
2008-12-09 11:15:00,5.78531,5.78834,5.78514,5.78662,63000000.0
2008-12-09 11:20:00,5.78627,5.78732,5.78181,5.78297,76000000.0
2008-12-09 11:25:00,5.78274,5.78567,5.78061,5.78567,64000000.0
2008-12-09 11:30:00,5.7859,5.7879,5.78006,5.78279,74000000.0
2008-12-09 11:35:00,5.78236,5.7833,5.77724,5.77814,60000000.0
2008-12-09 11:40:00,5.77761,5.7787,5.77295,5.77295,64000000.0
2008-12-09 11:45:00,5.7747,5.7793,5.77263,5.77914,62000000.0
2008-12-09 11:50:00,5.77872,5.78133,5.77805,5.78013,68000000.0
2008-12-09 11:55:00,5.7805,5.78515,5.77971,5.78486,52000000.0
2008-12-09 12:00:00,5.78443,5.78445,5.77687,5.78002,63000000.0
2008-12-09 12:05:00,5.7788,5.7817,5.77871,5.78164,61000000.0
2008-12-09 12:10:00,5.78133,5.78133,5.77692,5.77874,63000000.0
2008-12-09 12:15:00,5.77874,5.77897,5.77611,5.7788,56000000.0
2008-12-09 12:20:00,5.77923,5.77925,5.7731,5.77354,70000000.0
2008-12-09 12:25:00,5.77508,5.77702,5.7717,5.77687,57000000.0
2008-12-09 12:30:00,5.77713,5.78039,5.77427,5.77998,61000000.0
2008-12-09 12:35:00,5.7801,5.78425,5.77899,5.78281,64000000.0
2008-12-09 12:40:00,5.7832,5.78422,5.7809,5.78207,70000000.0
2008-12-09 12:45:00,5.7815,5.78315,5.77928,5.78029,65000000.0
2008-12-09 12:50:00,5.77968,5.78222,5.77796,5.78182,66000000.0
2008-12-09 12:55:00,5.78161,5.78232,5.77888,5.78009,62000000.0
2008-12-09 13:00:00,5.78112,5.78811,5.77939,5.78811,81000000.0
2008-12-09 13:05:00,5.78799,5.79634,5.78706,5.7946,77000000.0
2008-12-09 13:10:00,5.79322,5.80514,5.792,5.80448,79000000.0
2008-12-09 13:15:00,5.80572,5.80814,5.80043,5.80427,63000000.0
2008-12-09 13:20:00,5.80512,5.80671,5.79908,5.8006,78000000.0
2008-12-09 13:25:00,5.803,5.80385,5.80063,5.8026,62000000.0
2008-12-09 13:30:00,5.8022,5.8039,5.79729,5.79871,55000000.0
2008-12-09 13:35:00,5.79877,5.80503,5.79764,5.80183,65000000.0
2008-12-09 13:40:00,5.80113,5.80167,5.7974,5.79931,55000000.0
2008-12-09 13:45:00,5.79978,5.80007,5.79755,5.79815,64000000.0
2008-12-09 13:50:00,5.79782,5.80034,5.79442,5.7989,58000000.0
2008-12-09 13:55:00,5.79893,5.79969,5.796,5.79755,59000000.0
2008-12-09 14:00:00,5.79666,5.79723,5.79287,5.79484,72000000.0
2008-12-09 14:05:00,5.79479,5.79507,5.7876,5.78842,60000000.0
2008-12-09 14:10:00,5.78894,5.79006,5.78602,5.78813,56000000.0
2008-12-09 14:15:00,5.78807,5.78885,5.78399,5.78645,76000000.0
2008-12-09 14:20:00,5.78648,5.78764,5.78369,5.78537,52000000.0
2008-12-09 14:25:00,5.78395,5.79262,5.78395,5.79262,65000000.0
2008-12-09 14:30:00,5.79275,5.79387,5.79121,5.79306,60000000.0
2008-12-09 14:35:00,5.79077,5.7922,5.78729,5.78799,63000000.0
2008-12-09 14:40:00,5.78885,5.79013,5.78611,5.78933,77000000.0
2008-12-09 14:45:00,5.78886,5.78886,5.78532,5.78675,56000000.0
2008-12-09 14:50:00,5.786,5.78667,5.7806,5.78165,60000000.0
2008-12-09 14:55:00,5.78171,5.78674,5.78068,5.78497,71000000.0
2008-12-09 15:00:00,5.78593,5.7921,5.78497,5.79185,76000000.0
2008-12-09 15:05:00,5.79065,5.79231,5.7875,5.78915,68000000.0
2008-12-09 15:10:00,5.7898,5.79614,5.78851,5.79614,61000000.0
2008-12-09 15:15:00,5.79746,5.80024,5.79471,5.79954,68000000.0
2008-12-09 15:20:00,5.79926,5.80307,5.79717,5.80087,59000000.0
2008-12-09 15:25:00,5.80232,5.80874,5.80021,5.804,71000000.0
2008-12-09 15:30:00,5.80564,5.81018,5.80439,5.80656,68000000.0
2008-12-09 15:35:00,5.80688,5.81337,5.80485,5.81327,52000000.0
2008-12-09 15:40:00,5.81092,5.81228,5.8061,5.80796,62000000.0
2008-12-09 15:45:00,5.80787,5.80787,5.80382,5.80592,81000000.0
2008-12-09 15:50:00,5.8053,5.80781,5.80392,5.80398,75000000.0
2008-12-09 15:55:00,5.80518,5.80669,5.80126,5.80209,74000000.0
2008-12-09 16:00:00,5.80257,5.80492,5.80156,5.80225,61000000.0
2008-12-09 16:05:00,5.80284,5.80745,5.80151,5.80587,70000000.0
2008-12-09 16:10:00,5.80463,5.80657,5.801,5.80261,64000000.0
2008-12-09 16:15:00,5.80078,5.80288,5.79763,5.80265,66000000.0
2008-12-09 16:20:00,5.80265,5.80265,5.7946,5.7948,65000000.0
2008-12-09 16:25:00,5.79526,5.79739,5.79449,5.79542,51000000.0
2008-12-09 16:30:00,5.79636,5.80104,5.79484,5.79834,53000000.0
2008-12-09 16:35:00,5.79862,5.79862,5.7909,5.79226,78000000.0
2008-12-09 16:40:00,5.79211,5.79582,5.7899,5.79206,86000000.0
2008-12-09 16:45:00,5.79116,5.79339,5.78893,5.793,59000000.0
2008-12-09 16:50:00,5.79279,5.79408,5.78894,5.79284,66000000.0
2008-12-09 16:55:00,5.7954,5.7962,5.7928,5.79408,52000000.0
2008-12-09 17:00:00,5.79398,5.79473,5.78995,5.79087,62000000.0
2008-12-09 17:05:00,5.79088,5.79122,5.78517,5.78876,73000000.0
2008-12-09 17:10:00,5.78806,5.78807,5.78134,5.78226,57000000.0
2008-12-09 17:15:00,5.78257,5.78376,5.77707,5.77851,71000000.0
2008-12-09 17:20:00,5.77713,5.7795,5.77454,5.7795,55000000.0
2008-12-09 17:25:00,5.77997,5.78381,5.778,5.77864,62000000.0
2008-12-09 17:30:00,5.77893,5.77934,5.77087,5.7713,63000000.0
2008-12-09 17:35:00,5.77086,5.77301,5.76468,5.76924,64000000.0
2008-12-09 17:40:00,5.76934,5.76934,5.76227,5.76623,76000000.0
2008-12-09 17:45:00,5.76682,5.76839,5.76309,5.76834,60000000.0
2008-12-09 17:50:00,5.76808,5.77144,5.76526,5.77129,86000000.0
2008-12-09 17:55:00,5.77165,5.7744,5.76671,5.77176,66000000.0
2008-12-09 18:00:00,5.77115,5.77152,5.7618,5.7665,72000000.0
2008-12-09 18:05:00,5.76755,5.76926,5.76568,5.76873,73000000.0
2008-12-09 18:10:00,5.76879,5.77153,5.7671,5.7698,58000000.0
2008-12-09 18:15:00,5.77025,5.77207,5.76828,5.7704,61000000.0
2008-12-09 18:20:00,5.76922,5.77018,5.76635,5.76925,63000000.0
2008-12-09 18:25:00,5.769,5.7702,5.75949,5.76518,67000000.0
2008-12-09 18:30:00,5.7644,5.7644,5.75357,5.75429,65000000.0
2008-12-09 18:35:00,5.75411,5.7606,5.75088,5.75993,76000000.0
2008-12-09 18:40:00,5.7587,5.75909,5.74941,5.75129,67000000.0
2008-12-09 18:45:00,5.75194,5.75276,5.74998,5.75211,66000000.0
2008-12-09 18:50:00,5.75148,5.75198,5.74545,5.74617,63000000.0
2008-12-09 18:55:00,5.7469,5.75169,5.74589,5.75169,71000000.0
2008-12-09 19:00:00,5.75272,5.75448,5.75039,5.75358,70000000.0
2008-12-09 19:05:00,5.75378,5.75378,5.74716,5.74958,76000000.0
2008-12-09 19:10:00,5.74926,5.75001,5.72943,5.73308,68000000.0
2008-12-09 19:15:00,5.73189,5.73373,5.72956,5.73052,61000000.0
2008-12-09 19:20:00,5.72994,5.7346,5.72902,5.73042,72000000.0
2008-12-09 19:25:00,5.73159,5.73274,5.72958,5.73083,62000000.0
2008-12-09 19:30:00,5.72936,5.73087,5.72713,5.72985,66000000.0
2008-12-09 19:35:00,5.73169,5.73236,5.72542,5.72542,63000000.0
2008-12-09 19:40:00,5.72649,5.72973,5.72481,5.72777,70000000.0
2008-12-09 19:45:00,5.72764,5.7298,5.72515,5.72673,70000000.0
2008-12-09 19:50:00,5.72864,5.73246,5.72568,5.73246,71000000.0
2008-12-09 19:55:00,5.73282,5.73632,5.73266,5.73632,68000000.0
2008-12-09 20:00:00,5.73707,5.7388,5.73557,5.73729,67000000.0
2008-12-09 20:05:00,5.73624,5.7369,5.73317,5.7354,65000000.0
2008-12-09 20:10:00,5.73642,5.75123,5.73565,5.74956,66000000.0
2008-12-09 20:15:00,5.75114,5.75815,5.75082,5.75603,64000000.0
2008-12-09 20:20:00,5.75464,5.75728,5.75158,5.75222,65000000.0
2008-12-09 20:25:00,5.75094,5.76151,5.75047,5.75903,63000000.0
2008-12-09 20:30:00,5.75824,5.7608,5.75543,5.7608,59000000.0
2008-12-09 20:35:00,5.76024,5.76024,5.75252,5.75361,70000000.0
2008-12-09 20:40:00,5.75268,5.75813,5.75197,5.75813,89000000.0
2008-12-09 20:45:00,5.75807,5.76096,5.75267,5.75346,67000000.0
2008-12-09 20:50:00,5.75338,5.75909,5.75146,5.75741,62000000.0
2008-12-09 20:55:00,5.75733,5.75733,5.75338,5.75467,65000000.0
2008-12-09 21:00:00,5.75433,5.75979,5.75233,5.75889,72000000.0
2008-12-09 21:05:00,5.75902,5.76549,5.75734,5.76404,66000000.0
2008-12-09 21:10:00,5.76594,5.76814,5.76249,5.76641,62000000.0
2008-12-09 21:15:00,5.76611,5.76657,5.76005,5.76005,68000000.0
2008-12-09 21:20:00,5.76197,5.76807,5.76093,5.76665,52000000.0
2008-12-09 21:25:00,5.7675,5.77326,5.7675,5.7698,58000000.0
2008-12-09 21:30:00,5.7701,5.77178,5.76729,5.76855,59000000.0
2008-12-09 21:35:00,5.76873,5.76971,5.76666,5.76739,88000000.0
2008-12-09 21:40:00,5.76749,5.76902,5.76575,5.76898,65000000.0
2008-12-09 21:45:00,5.76798,5.76891,5.76164,5.76309,62000000.0
2008-12-09 21:50:00,5.76462,5.76707,5.76304,5.76489,62000000.0
2008-12-09 21:55:00,5.76389,5.76469,5.75754,5.76,72000000.0
2008-12-09 22:00:00,5.76047,5.76047,5.7547,5.75657,79000000.0
2008-12-09 22:05:00,5.75551,5.76546,5.75416,5.76241,67000000.0
2008-12-09 22:10:00,5.76186,5.76579,5.76158,5.76399,64000000.0
2008-12-09 22:15:00,5.76394,5.76511,5.75985,5.76161,69000000.0
2008-12-09 22:20:00,5.76126,5.76348,5.7582,5.76116,69000000.0
2008-12-09 22:25:00,5.76187,5.76414,5.76099,5.76321,63000000.0
2008-12-09 22:30:00,5.76345,5.76372,5.75667,5.75733,60000000.0
2008-12-09 22:35:00,5.75818,5.76109,5.75667,5.75991,56000000.0
2008-12-09 22:40:00,5.75906,5.75921,5.752,5.75519,63000000.0
2008-12-09 22:45:00,5.75472,5.75711,5.75393,5.75595,68000000.0
2008-12-09 22:50:00,5.75566,5.75814,5.75547,5.75679,70000000.0
2008-12-09 22:55:00,5.75759,5.75824,5.75573,5.75734,64000000.0
2008-12-09 23:00:00,5.75571,5.75868,5.75538,5.75722,68000000.0
2008-12-09 23:05:00,5.75767,5.76047,5.75672,5.75948,60000000.0
2008-12-09 23:10:00,5.75871,5.76548,5.75846,5.76484,66000000.0
2008-12-09 23:15:00,5.76516,5.76639,5.76292,5.76384,65000000.0
2008-12-09 23:20:00,5.76341,5.76369,5.76159,5.76257,66000000.0
2008-12-09 23:25:00,5.76222,5.76372,5.76112,5.76245,64000000.0
2008-12-09 23:30:00,5.76159,5.76208,5.75943,5.75999,72000000.0
2008-12-09 23:35:00,5.76003,5.7619,5.75953,5.76032,62000000.0
2008-12-09 23:40:00,5.76,5.76071,5.75863,5.76008,80000000.0
2008-12-09 23:45:00,5.75958,5.76074,5.75525,5.7562,76000000.0
2008-12-09 23:50:00,5.75648,5.76066,5.75598,5.75971,67000000.0
2008-12-09 23:55:00,5.75883,5.75978,5.75559,5.75677,76000000.0
2008-12-10 00:00:00,5.75632,5.75875,5.75589,5.7582,70000000.0
2008-12-10 00:05:00,5.75812,5.75913,5.75727,5.75845,62000000.0
2008-12-10 00:10:00,5.75848,5.75848,5.75248,5.75338,63000000.0
2008-12-10 00:15:00,5.75303,5.7533,5.75112,5.75278,65000000.0
2008-12-10 00:20:00,5.75294,5.75455,5.75229,5.7534,60000000.0
2008-12-10 00:25:00,5.7533,5.7544,5.75233,5.75292,66000000.0
2008-12-10 00:30:00,5.75236,5.75369,5.75087,5.75264,64000000.0
2008-12-10 00:35:00,5.75301,5.75747,5.75215,5.75587,80000000.0
2008-12-10 00:40:00,5.75617,5.75738,5.75514,5.75514,61000000.0
2008-12-10 00:45:00,5.75623,5.75691,5.75425,5.75542,63000000.0
2008-12-10 00:50:00,5.75389,5.75625,5.75368,5.75516,60000000.0
2008-12-10 00:55:00,5.75641,5.75901,5.75551,5.75786,66000000.0
2008-12-10 01:00:00,5.75761,5.75874,5.75558,5.756,63000000.0
2008-12-10 01:05:00,5.75588,5.75716,5.75525,5.75655,70000000.0
2008-12-10 01:10:00,5.75695,5.75819,5.75544,5.75771,55000000.0
2008-12-10 01:15:00,5.75776,5.75991,5.75681,5.75956,63000000.0
2008-12-10 01:20:00,5.76019,5.76178,5.75927,5.76104,59000000.0
2008-12-10 01:25:00,5.76102,5.76179,5.75975,5.76024,70000000.0
2008-12-10 01:30:00,5.76092,5.7617,5.75803,5.75973,68000000.0
2008-12-10 01:35:00,5.75923,5.75977,5.75743,5.75892,71000000.0
2008-12-10 01:40:00,5.75976,5.75976,5.75717,5.75789,72000000.0
2008-12-10 01:45:00,5.75807,5.75941,5.75741,5.75767,68000000.0
2008-12-10 01:50:00,5.75845,5.75947,5.75748,5.75826,67000000.0
2008-12-10 01:55:00,5.75692,5.75866,5.75582,5.75699,61000000.0
2008-12-10 02:00:00,5.75655,5.75805,5.75326,5.75432,69000000.0
2008-12-10 02:05:00,5.75342,5.75342,5.74684,5.74957,73000000.0
2008-12-10 02:10:00,5.74978,5.75083,5.74585,5.74651,74000000.0
2008-12-10 02:15:00,5.74815,5.74975,5.74605,5.74881,70000000.0
2008-12-10 02:20:00,5.74924,5.75217,5.74773,5.74968,74000000.0
2008-12-10 02:25:00,5.75014,5.75051,5.74788,5.74988,59000000.0
2008-12-10 02:30:00,5.74999,5.75078,5.74829,5.74936,64000000.0
2008-12-10 02:35:00,5.74936,5.75076,5.74843,5.74843,71000000.0
2008-12-10 02:40:00,5.74916,5.75018,5.74492,5.74638,69000000.0
2008-12-10 02:45:00,5.74696,5.75359,5.74666,5.75317,69000000.0
2008-12-10 02:50:00,5.75276,5.75543,5.75276,5.75427,66000000.0
2008-12-10 02:55:00,5.75412,5.75591,5.7534,5.7535,65000000.0
2008-12-10 03:00:00,5.75351,5.75717,5.75343,5.75582,67000000.0
2008-12-10 03:05:00,5.75659,5.76147,5.75614,5.76019,68000000.0
2008-12-10 03:10:00,5.76008,5.76303,5.75708,5.76303,80000000.0
2008-12-10 03:15:00,5.76243,5.76283,5.75934,5.76012,50000000.0
2008-12-10 03:20:00,5.76091,5.76154,5.75782,5.75935,62000000.0
2008-12-10 03:25:00,5.75948,5.75993,5.75663,5.75868,71000000.0
2008-12-10 03:30:00,5.75869,5.7595,5.75732,5.7593,68000000.0
2008-12-10 03:35:00,5.75893,5.75893,5.7542,5.75566,60000000.0
2008-12-10 03:40:00,5.75565,5.75863,5.75346,5.75685,82000000.0
2008-12-10 03:45:00,5.75671,5.75818,5.75621,5.75725,53000000.0
2008-12-10 03:50:00,5.75695,5.75704,5.7546,5.75512,74000000.0
2008-12-10 03:55:00,5.75481,5.7549,5.75238,5.75383,63000000.0
2008-12-10 04:00:00,5.75374,5.75404,5.74812,5.74982,70000000.0
2008-12-10 04:05:00,5.74983,5.75159,5.74785,5.75072,66000000.0
2008-12-10 04:10:00,5.74994,5.75195,5.74799,5.74998,77000000.0
2008-12-10 04:15:00,5.75092,5.75245,5.74977,5.75201,57000000.0
2008-12-10 04:20:00,5.75298,5.75324,5.7503,5.75227,62000000.0
2008-12-10 04:25:00,5.75315,5.75333,5.75074,5.75074,53000000.0
2008-12-10 04:30:00,5.75052,5.75262,5.75,5.75257,66000000.0
2008-12-10 04:35:00,5.75167,5.75393,5.75063,5.75093,64000000.0
2008-12-10 04:40:00,5.75186,5.75399,5.7507,5.75073,54000000.0
2008-12-10 04:45:00,5.75179,5.75228,5.75041,5.75186,63000000.0
2008-12-10 04:50:00,5.75059,5.75321,5.75059,5.75241,71000000.0
2008-12-10 04:55:00,5.75312,5.75369,5.7514,5.75229,65000000.0
2008-12-10 05:00:00,5.75243,5.75651,5.75215,5.75537,62000000.0
2008-12-10 05:05:00,5.75479,5.75482,5.75175,5.75337,72000000.0
2008-12-10 05:10:00,5.75367,5.75549,5.75293,5.75425,59000000.0
2008-12-10 05:15:00,5.75516,5.75516,5.75073,5.75143,67000000.0
2008-12-10 05:20:00,5.75211,5.75317,5.75072,5.75269,79000000.0
2008-12-10 05:25:00,5.75258,5.75421,5.75158,5.75162,66000000.0
2008-12-10 05:30:00,5.75167,5.75292,5.74914,5.75049,76000000.0
2008-12-10 05:35:00,5.75099,5.75147,5.74727,5.751,78000000.0
2008-12-10 05:40:00,5.75127,5.75192,5.74987,5.75105,61000000.0
2008-12-10 05:45:00,5.7502,5.75146,5.74815,5.74815,77000000.0
2008-12-10 05:50:00,5.74972,5.75003,5.74839,5.74884,62000000.0
2008-12-10 05:55:00,5.74851,5.74851,5.74286,5.74411,70000000.0
2008-12-10 06:00:00,5.74265,5.74627,5.74168,5.7451,77000000.0
2008-12-10 06:05:00,5.74497,5.7466,5.74423,5.74573,81000000.0
2008-12-10 06:10:00,5.74512,5.74718,5.74472,5.74697,73000000.0
2008-12-10 06:15:00,5.74688,5.74745,5.74459,5.74608,69000000.0
2008-12-10 06:20:00,5.74637,5.74637,5.74286,5.74418,68000000.0
2008-12-10 06:25:00,5.74488,5.74543,5.74255,5.74304,71000000.0
2008-12-10 06:30:00,5.74321,5.74495,5.74168,5.74246,58000000.0
2008-12-10 06:35:00,5.74441,5.74587,5.74209,5.74512,72000000.0
2008-12-10 06:40:00,5.74545,5.74645,5.7432,5.74565,71000000.0
2008-12-10 06:45:00,5.74583,5.74985,5.74565,5.74792,69000000.0
2008-12-10 06:50:00,5.7478,5.74868,5.7445,5.74544,56000000.0
2008-12-10 06:55:00,5.74481,5.74485,5.74205,5.74328,64000000.0
2008-12-10 07:00:00,5.74366,5.74699,5.74249,5.7462,58000000.0
2008-12-10 07:05:00,5.74721,5.74869,5.74262,5.74315,59000000.0
2008-12-10 07:10:00,5.74407,5.74552,5.74239,5.74418,82000000.0
2008-12-10 07:15:00,5.74488,5.74665,5.74354,5.74543,80000000.0
2008-12-10 07:20:00,5.74462,5.74589,5.74255,5.74369,76000000.0
2008-12-10 07:25:00,5.74443,5.74443,5.74154,5.74298,78000000.0
2008-12-10 07:30:00,5.74302,5.7475,5.74213,5.74669,61000000.0
2008-12-10 07:35:00,5.7467,5.75049,5.7467,5.74806,63000000.0
2008-12-10 07:40:00,5.74806,5.75032,5.74791,5.74869,55000000.0
2008-12-10 07:45:00,5.74874,5.75014,5.74816,5.74851,59000000.0
2008-12-10 07:50:00,5.74971,5.75173,5.74811,5.75048,67000000.0
2008-12-10 07:55:00,5.75095,5.75367,5.74832,5.74893,62000000.0
2008-12-10 08:00:00,5.74893,5.75351,5.74678,5.74773,65000000.0
2008-12-10 08:05:00,5.74824,5.74946,5.74489,5.74946,73000000.0
2008-12-10 08:10:00,5.74912,5.75112,5.74691,5.74954,58000000.0
2008-12-10 08:15:00,5.74987,5.75215,5.74935,5.7508,59000000.0
2008-12-10 08:20:00,5.75102,5.7518,5.7496,5.7503,64000000.0
2008-12-10 08:25:00,5.75088,5.75425,5.75037,5.75063,56000000.0
2008-12-10 08:30:00,5.75002,5.7563,5.74972,5.75384,62000000.0
2008-12-10 08:35:00,5.75436,5.75565,5.75206,5.75263,56000000.0
2008-12-10 08:40:00,5.75252,5.75334,5.7487,5.75203,58000000.0
2008-12-10 08:45:00,5.7518,5.75224,5.74818,5.74977,76000000.0
2008-12-10 08:50:00,5.75082,5.75222,5.7492,5.75052,81000000.0
2008-12-10 08:55:00,5.74974,5.75148,5.74448,5.74448,70000000.0
2008-12-10 09:00:00,5.74391,5.7469,5.73288,5.73415,62000000.0
2008-12-10 09:05:00,5.73589,5.73825,5.73394,5.73636,66000000.0
2008-12-10 09:10:00,5.73653,5.73673,5.73148,5.73236,67000000.0
2008-12-10 09:15:00,5.73206,5.73206,5.72742,5.73172,72000000.0
2008-12-10 09:20:00,5.73002,5.73423,5.72516,5.72538,74000000.0
2008-12-10 09:25:00,5.72531,5.72938,5.72321,5.7281,68000000.0
2008-12-10 09:30:00,5.72872,5.73192,5.72789,5.73097,69000000.0
2008-12-10 09:35:00,5.73109,5.73799,5.7301,5.73496,85000000.0
2008-12-10 09:40:00,5.7345,5.73749,5.7335,5.73497,74000000.0
2008-12-10 09:45:00,5.73433,5.7366,5.73172,5.73263,76000000.0
2008-12-10 09:50:00,5.73213,5.73541,5.73088,5.73165,74000000.0
2008-12-10 09:55:00,5.7326,5.73604,5.73144,5.73172,68000000.0
2008-12-10 10:00:00,5.73153,5.73858,5.73105,5.73545,75000000.0
2008-12-10 10:05:00,5.73437,5.73683,5.73365,5.73619,50000000.0
2008-12-10 10:10:00,5.73607,5.73607,5.73058,5.73058,70000000.0
2008-12-10 10:15:00,5.73116,5.73334,5.73011,5.7333,74000000.0
2008-12-10 10:20:00,5.73219,5.736,5.73143,5.73573,60000000.0
2008-12-10 10:25:00,5.73446,5.73611,5.73261,5.7333,60000000.0
2008-12-10 10:30:00,5.73297,5.7347,5.73127,5.73329,57000000.0
2008-12-10 10:35:00,5.73392,5.73514,5.73141,5.73514,72000000.0
2008-12-10 10:40:00,5.73436,5.735,5.73146,5.73364,62000000.0
2008-12-10 10:45:00,5.73324,5.73655,5.73285,5.73608,55000000.0
2008-12-10 10:50:00,5.73544,5.7419,5.73416,5.74125,72000000.0
2008-12-10 10:55:00,5.74213,5.74526,5.74079,5.74182,49000000.0
2008-12-10 11:00:00,5.74349,5.74781,5.74097,5.74602,61000000.0
2008-12-10 11:05:00,5.74546,5.74737,5.74417,5.74419,71000000.0
2008-12-10 11:10:00,5.74283,5.74457,5.73977,5.73991,67000000.0
2008-12-10 11:15:00,5.74079,5.74474,5.74022,5.74395,63000000.0
2008-12-10 11:20:00,5.74393,5.74447,5.73798,5.73964,76000000.0
2008-12-10 11:25:00,5.73873,5.74217,5.73706,5.73994,64000000.0
2008-12-10 11:30:00,5.73992,5.74303,5.73937,5.74238,74000000.0
2008-12-10 11:35:00,5.74179,5.74469,5.74179,5.74305,60000000.0
2008-12-10 11:40:00,5.74199,5.74774,5.7415,5.74759,64000000.0
2008-12-10 11:45:00,5.74733,5.74936,5.74644,5.74749,62000000.0
2008-12-10 11:50:00,5.74985,5.75649,5.74867,5.7552,68000000.0
2008-12-10 11:55:00,5.75515,5.75533,5.75296,5.75433,52000000.0
2008-12-10 12:00:00,5.75375,5.75493,5.752,5.75371,63000000.0
2008-12-10 12:05:00,5.7537,5.7537,5.74981,5.75044,61000000.0
2008-12-10 12:10:00,5.75028,5.75217,5.74987,5.75115,63000000.0
2008-12-10 12:15:00,5.75096,5.75283,5.75041,5.75264,56000000.0
2008-12-10 12:20:00,5.75324,5.76081,5.75184,5.76081,70000000.0
2008-12-10 12:25:00,5.76129,5.76129,5.75655,5.75843,57000000.0
2008-12-10 12:30:00,5.75667,5.76476,5.75667,5.76476,61000000.0
2008-12-10 12:35:00,5.76528,5.76685,5.76346,5.76589,64000000.0
2008-12-10 12:40:00,5.76615,5.7669,5.76402,5.76416,70000000.0
2008-12-10 12:45:00,5.76543,5.76603,5.75972,5.76181,65000000.0
2008-12-10 12:50:00,5.76196,5.7628,5.75902,5.75976,66000000.0
2008-12-10 12:55:00,5.75975,5.75975,5.75601,5.75803,62000000.0
2008-12-10 13:00:00,5.7578,5.7578,5.75215,5.75295,81000000.0
2008-12-10 13:05:00,5.75462,5.75694,5.75268,5.75618,77000000.0
2008-12-10 13:10:00,5.7558,5.75949,5.75439,5.75949,79000000.0
2008-12-10 13:15:00,5.75765,5.76102,5.75495,5.75555,63000000.0
2008-12-10 13:20:00,5.75566,5.75692,5.75315,5.75531,78000000.0
2008-12-10 13:25:00,5.75541,5.75918,5.75388,5.75918,62000000.0
2008-12-10 13:30:00,5.75865,5.75865,5.75459,5.75512,55000000.0
2008-12-10 13:35:00,5.75418,5.75638,5.75339,5.75503,65000000.0
2008-12-10 13:40:00,5.75523,5.75523,5.74968,5.75087,55000000.0
2008-12-10 13:45:00,5.75076,5.75083,5.7447,5.74727,64000000.0
2008-12-10 13:50:00,5.74687,5.749,5.74489,5.74895,58000000.0
2008-12-10 13:55:00,5.74871,5.75319,5.74661,5.75296,59000000.0
2008-12-10 14:00:00,5.75414,5.75414,5.74878,5.74987,72000000.0
2008-12-10 14:05:00,5.7498,5.75169,5.74697,5.74858,60000000.0
2008-12-10 14:10:00,5.74857,5.75012,5.74543,5.74676,56000000.0
2008-12-10 14:15:00,5.74632,5.74696,5.74391,5.74651,76000000.0
2008-12-10 14:20:00,5.74596,5.74835,5.74558,5.74719,52000000.0
2008-12-10 14:25:00,5.74649,5.74796,5.74512,5.74617,65000000.0
2008-12-10 14:30:00,5.74762,5.74979,5.74576,5.74641,60000000.0
2008-12-10 14:35:00,5.74693,5.75029,5.74635,5.74922,63000000.0
2008-12-10 14:40:00,5.74967,5.75112,5.74765,5.74765,77000000.0
2008-12-10 14:45:00,5.74891,5.75077,5.74714,5.74764,56000000.0
2008-12-10 14:50:00,5.7469,5.75159,5.74635,5.74975,60000000.0
2008-12-10 14:55:00,5.7507,5.75474,5.74974,5.75252,71000000.0
2008-12-10 15:00:00,5.75226,5.75766,5.75165,5.7563,76000000.0
2008-12-10 15:05:00,5.75658,5.75936,5.75387,5.75518,68000000.0
2008-12-10 15:10:00,5.7562,5.75817,5.75516,5.75817,61000000.0
2008-12-10 15:15:00,5.75803,5.75885,5.75631,5.75725,68000000.0
2008-12-10 15:20:00,5.75751,5.75762,5.75124,5.75281,59000000.0
2008-12-10 15:25:00,5.75263,5.75303,5.74968,5.75024,71000000.0
2008-12-10 15:30:00,5.75003,5.75099,5.74814,5.74963,68000000.0
2008-12-10 15:35:00,5.75109,5.75148,5.74414,5.74467,52000000.0
2008-12-10 15:40:00,5.74477,5.74733,5.74441,5.7449,62000000.0
2008-12-10 15:45:00,5.7442,5.74444,5.73624,5.73831,81000000.0
2008-12-10 15:50:00,5.73804,5.74088,5.73674,5.74088,75000000.0
2008-12-10 15:55:00,5.74063,5.74255,5.73905,5.74181,74000000.0
2008-12-10 16:00:00,5.74134,5.744,5.7402,5.74176,61000000.0
2008-12-10 16:05:00,5.74079,5.74202,5.73538,5.73665,70000000.0
2008-12-10 16:10:00,5.73644,5.73747,5.73223,5.73705,64000000.0
2008-12-10 16:15:00,5.73685,5.73769,5.73322,5.73724,66000000.0
2008-12-10 16:20:00,5.73697,5.73697,5.72986,5.73247,65000000.0
2008-12-10 16:25:00,5.732,5.73451,5.73116,5.73366,51000000.0
2008-12-10 16:30:00,5.73459,5.73519,5.73103,5.73207,53000000.0
2008-12-10 16:35:00,5.73122,5.73275,5.72688,5.72833,78000000.0
2008-12-10 16:40:00,5.72755,5.72905,5.72067,5.7269,86000000.0
2008-12-10 16:45:00,5.72746,5.72793,5.72347,5.72582,59000000.0
2008-12-10 16:50:00,5.72672,5.72961,5.72564,5.72925,66000000.0
2008-12-10 16:55:00,5.73095,5.73406,5.72875,5.72991,52000000.0
2008-12-10 17:00:00,5.72963,5.73135,5.72677,5.72783,62000000.0
2008-12-10 17:05:00,5.72657,5.7273,5.71478,5.7219,73000000.0
2008-12-10 17:10:00,5.72178,5.72178,5.71312,5.7154,57000000.0
2008-12-10 17:15:00,5.71493,5.71519,5.70553,5.70823,71000000.0
2008-12-10 17:20:00,5.70811,5.71075,5.70637,5.71075,55000000.0
2008-12-10 17:25:00,5.7105,5.71498,5.7097,5.71287,62000000.0
2008-12-10 17:30:00,5.71229,5.71315,5.70755,5.70989,63000000.0
2008-12-10 17:35:00,5.71061,5.71489,5.71025,5.71444,64000000.0
2008-12-10 17:40:00,5.71544,5.72749,5.71473,5.72275,76000000.0
2008-12-10 17:45:00,5.7245,5.73104,5.72244,5.72752,60000000.0
2008-12-10 17:50:00,5.72679,5.73793,5.72566,5.73793,86000000.0
2008-12-10 17:55:00,5.73804,5.73804,5.72947,5.73185,66000000.0
2008-12-10 18:00:00,5.72884,5.73116,5.72483,5.72483,72000000.0
2008-12-10 18:05:00,5.72705,5.7289,5.72101,5.72402,73000000.0
2008-12-10 18:10:00,5.72433,5.72436,5.71771,5.71771,58000000.0
2008-12-10 18:15:00,5.71803,5.71963,5.71399,5.71798,61000000.0
2008-12-10 18:20:00,5.71714,5.72172,5.71573,5.72172,63000000.0
2008-12-10 18:25:00,5.723,5.72801,5.72146,5.72146,67000000.0
2008-12-10 18:30:00,5.72052,5.72165,5.71655,5.71962,65000000.0
2008-12-10 18:35:00,5.71905,5.72434,5.71879,5.722,76000000.0
2008-12-10 18:40:00,5.72323,5.72511,5.72087,5.72236,67000000.0
2008-12-10 18:45:00,5.72216,5.72236,5.7141,5.71697,66000000.0
2008-12-10 18:50:00,5.71692,5.72265,5.71539,5.72023,63000000.0
2008-12-10 18:55:00,5.71866,5.72024,5.71308,5.71415,71000000.0
2008-12-10 19:00:00,5.71275,5.71377,5.70271,5.70448,70000000.0
2008-12-10 19:05:00,5.70538,5.70729,5.70172,5.70617,76000000.0
2008-12-10 19:10:00,5.70582,5.70826,5.70444,5.708,68000000.0
2008-12-10 19:15:00,5.70738,5.71233,5.70693,5.70941,61000000.0
2008-12-10 19:20:00,5.70908,5.71504,5.70779,5.71504,72000000.0
2008-12-10 19:25:00,5.71398,5.71723,5.71312,5.71602,62000000.0
2008-12-10 19:30:00,5.71685,5.7199,5.71573,5.7168,66000000.0
2008-12-10 19:35:00,5.71643,5.71824,5.71532,5.71717,63000000.0
2008-12-10 19:40:00,5.71605,5.71886,5.71467,5.71585,70000000.0
2008-12-10 19:45:00,5.71566,5.7174,5.71444,5.71616,70000000.0
2008-12-10 19:50:00,5.71708,5.7171,5.71188,5.71273,71000000.0
2008-12-10 19:55:00,5.71321,5.72032,5.71262,5.71892,68000000.0
2008-12-10 20:00:00,5.71793,5.71953,5.71086,5.71241,67000000.0
2008-12-10 20:05:00,5.71278,5.71453,5.70892,5.71038,65000000.0
2008-12-10 20:10:00,5.71001,5.71087,5.7016,5.70347,66000000.0
2008-12-10 20:15:00,5.70328,5.70422,5.69746,5.70394,64000000.0
2008-12-10 20:20:00,5.70333,5.70435,5.70179,5.70429,65000000.0
2008-12-10 20:25:00,5.70353,5.70751,5.70145,5.70563,63000000.0
2008-12-10 20:30:00,5.70589,5.70699,5.70239,5.70584,59000000.0
2008-12-10 20:35:00,5.70496,5.70536,5.70026,5.70409,70000000.0
2008-12-10 20:40:00,5.70504,5.71078,5.70338,5.70478,89000000.0
2008-12-10 20:45:00,5.70471,5.70471,5.69316,5.69944,67000000.0
2008-12-10 20:50:00,5.70091,5.71548,5.69966,5.70879,62000000.0
2008-12-10 20:55:00,5.70914,5.72047,5.70748,5.71635,65000000.0
2008-12-10 21:00:00,5.71631,5.72281,5.71428,5.71975,72000000.0
2008-12-10 21:05:00,5.71995,5.7202,5.70825,5.71063,66000000.0
2008-12-10 21:10:00,5.71022,5.71118,5.70657,5.70687,62000000.0
2008-12-10 21:15:00,5.70942,5.71167,5.7082,5.70849,68000000.0
2008-12-10 21:20:00,5.71053,5.72114,5.7102,5.71741,52000000.0
2008-12-10 21:25:00,5.71808,5.72103,5.71654,5.71839,58000000.0
2008-12-10 21:30:00,5.72078,5.72763,5.71987,5.72663,59000000.0
2008-12-10 21:35:00,5.72696,5.72724,5.7179,5.72096,88000000.0
2008-12-10 21:40:00,5.72267,5.72555,5.71931,5.72013,65000000.0
2008-12-10 21:45:00,5.72068,5.72564,5.72041,5.72505,62000000.0
2008-12-10 21:50:00,5.72727,5.72797,5.71909,5.71982,62000000.0
2008-12-10 21:55:00,5.72058,5.72146,5.71626,5.71841,72000000.0
2008-12-10 22:00:00,5.71736,5.7194,5.71573,5.71872,79000000.0
2008-12-10 22:05:00,5.71908,5.71975,5.71224,5.71289,67000000.0
2008-12-10 22:10:00,5.71203,5.71245,5.70936,5.71075,64000000.0
2008-12-10 22:15:00,5.71078,5.71502,5.70984,5.71502,69000000.0
2008-12-10 22:20:00,5.71628,5.71853,5.71526,5.71632,69000000.0
2008-12-10 22:25:00,5.71604,5.71769,5.71348,5.71496,63000000.0
2008-12-10 22:30:00,5.71473,5.71809,5.7117,5.71806,60000000.0
2008-12-10 22:35:00,5.71776,5.72136,5.71645,5.71918,56000000.0
2008-12-10 22:40:00,5.7193,5.71989,5.71579,5.71607,63000000.0
2008-12-10 22:45:00,5.71688,5.71832,5.71465,5.71719,68000000.0
2008-12-10 22:50:00,5.71751,5.71791,5.71355,5.71465,70000000.0
2008-12-10 22:55:00,5.71609,5.71616,5.71163,5.71355,64000000.0
2008-12-10 23:00:00,5.7125,5.71561,5.71219,5.71485,68000000.0
2008-12-10 23:05:00,5.71493,5.7164,5.71443,5.71601,60000000.0
2008-12-10 23:10:00,5.71641,5.71994,5.716,5.71727,66000000.0
2008-12-10 23:15:00,5.71827,5.7198,5.71454,5.71491,65000000.0
2008-12-10 23:20:00,5.71479,5.71625,5.7143,5.71574,66000000.0
2008-12-10 23:25:00,5.71641,5.71917,5.71552,5.71893,64000000.0
2008-12-10 23:30:00,5.71845,5.71845,5.71518,5.71653,72000000.0
2008-12-10 23:35:00,5.71568,5.7167,5.71384,5.71588,62000000.0
2008-12-10 23:40:00,5.71653,5.71703,5.71431,5.71431,80000000.0
2008-12-10 23:45:00,5.71584,5.71834,5.71517,5.71799,76000000.0
2008-12-10 23:50:00,5.71821,5.71821,5.71514,5.71649,67000000.0
2008-12-10 23:55:00,5.71577,5.71664,5.71337,5.71484,76000000.0
2008-12-11 00:00:00,5.71447,5.71631,5.71212,5.71617,70000000.0
2008-12-11 00:05:00,5.71437,5.7165,5.71345,5.71497,62000000.0
2008-12-11 00:10:00,5.71539,5.71804,5.71493,5.71596,63000000.0
2008-12-11 00:15:00,5.71609,5.71619,5.71435,5.71499,65000000.0
2008-12-11 00:20:00,5.71514,5.7159,5.71308,5.71357,60000000.0
2008-12-11 00:25:00,5.71476,5.71476,5.71079,5.71079,66000000.0
2008-12-11 00:30:00,5.71206,5.71417,5.71116,5.71391,64000000.0
2008-12-11 00:35:00,5.71359,5.71675,5.71291,5.71537,80000000.0
2008-12-11 00:40:00,5.71566,5.71667,5.71337,5.71451,61000000.0
2008-12-11 00:45:00,5.71703,5.71703,5.71297,5.71341,63000000.0
2008-12-11 00:50:00,5.71555,5.71562,5.7133,5.71499,60000000.0
2008-12-11 00:55:00,5.7135,5.7146,5.71298,5.71325,66000000.0
2008-12-11 01:00:00,5.71499,5.71639,5.71321,5.71568,63000000.0
2008-12-11 01:05:00,5.71594,5.72354,5.71557,5.72133,70000000.0
2008-12-11 01:10:00,5.72053,5.72219,5.7184,5.71988,55000000.0
2008-12-11 01:15:00,5.71948,5.72069,5.71773,5.71807,63000000.0
2008-12-11 01:20:00,5.71897,5.72111,5.71848,5.71951,59000000.0
2008-12-11 01:25:00,5.71995,5.72204,5.71825,5.71877,70000000.0
2008-12-11 01:30:00,5.72066,5.72214,5.71671,5.71713,68000000.0
2008-12-11 01:35:00,5.71734,5.72031,5.71597,5.71774,71000000.0
2008-12-11 01:40:00,5.71811,5.71951,5.71653,5.71787,72000000.0
2008-12-11 01:45:00,5.71917,5.71989,5.71626,5.71946,68000000.0
2008-12-11 01:50:00,5.71934,5.72004,5.71807,5.71886,67000000.0
2008-12-11 01:55:00,5.71871,5.71908,5.71687,5.7174,61000000.0
2008-12-11 02:00:00,5.71721,5.71817,5.71584,5.71692,69000000.0
2008-12-11 02:05:00,5.71662,5.71735,5.71442,5.71595,73000000.0
2008-12-11 02:10:00,5.71491,5.71526,5.71176,5.71254,74000000.0
2008-12-11 02:15:00,5.7127,5.71631,5.71223,5.71517,70000000.0
2008-12-11 02:20:00,5.71631,5.71916,5.71487,5.71781,74000000.0
2008-12-11 02:25:00,5.71713,5.71842,5.71445,5.71544,59000000.0
2008-12-11 02:30:00,5.71685,5.71685,5.71144,5.7161,64000000.0
2008-12-11 02:35:00,5.71533,5.72059,5.71533,5.72037,71000000.0
2008-12-11 02:40:00,5.72105,5.72156,5.71687,5.71687,69000000.0
2008-12-11 02:45:00,5.71824,5.71824,5.71503,5.71586,69000000.0
2008-12-11 02:50:00,5.71608,5.71674,5.71255,5.71478,66000000.0
2008-12-11 02:55:00,5.71515,5.71575,5.7128,5.71442,65000000.0
2008-12-11 03:00:00,5.7148,5.71565,5.71305,5.71305,67000000.0
2008-12-11 03:05:00,5.71408,5.71652,5.71245,5.71426,68000000.0
2008-12-11 03:10:00,5.71425,5.71713,5.7133,5.71611,80000000.0
2008-12-11 03:15:00,5.71545,5.71665,5.71467,5.71577,50000000.0
2008-12-11 03:20:00,5.71565,5.71625,5.71253,5.71285,62000000.0
2008-12-11 03:25:00,5.71323,5.71512,5.7112,5.71154,71000000.0
2008-12-11 03:30:00,5.71308,5.71576,5.71218,5.71318,68000000.0
2008-12-11 03:35:00,5.71334,5.71443,5.70282,5.70356,60000000.0
2008-12-11 03:40:00,5.70353,5.70747,5.69977,5.70145,82000000.0
2008-12-11 03:45:00,5.70155,5.70527,5.70123,5.70512,53000000.0
2008-12-11 03:50:00,5.70568,5.70638,5.70117,5.70118,74000000.0
2008-12-11 03:55:00,5.70173,5.70806,5.70117,5.70517,63000000.0
2008-12-11 04:00:00,5.70584,5.70911,5.70485,5.70748,70000000.0
2008-12-11 04:05:00,5.70789,5.70971,5.70773,5.70913,66000000.0
2008-12-11 04:10:00,5.70868,5.70931,5.70675,5.7076,77000000.0
2008-12-11 04:15:00,5.70689,5.7077,5.70363,5.70504,57000000.0
2008-12-11 04:20:00,5.70537,5.70557,5.70179,5.70201,62000000.0
2008-12-11 04:25:00,5.70207,5.70419,5.70155,5.70241,53000000.0
2008-12-11 04:30:00,5.70346,5.70416,5.70207,5.70339,66000000.0
2008-12-11 04:35:00,5.70392,5.70394,5.70152,5.70359,64000000.0
2008-12-11 04:40:00,5.70382,5.70677,5.70258,5.70492,54000000.0
2008-12-11 04:45:00,5.70501,5.70501,5.70304,5.70355,63000000.0
2008-12-11 04:50:00,5.70428,5.70548,5.70246,5.70308,71000000.0
2008-12-11 04:55:00,5.70305,5.70321,5.69946,5.70018,65000000.0
2008-12-11 05:00:00,5.70078,5.70408,5.7004,5.70339,62000000.0
2008-12-11 05:05:00,5.70198,5.70394,5.70185,5.70304,72000000.0
2008-12-11 05:10:00,5.70138,5.70348,5.7013,5.70217,59000000.0
2008-12-11 05:15:00,5.70248,5.70323,5.69988,5.70043,67000000.0
2008-12-11 05:20:00,5.69984,5.70108,5.69657,5.70083,79000000.0
2008-12-11 05:25:00,5.69918,5.70324,5.69918,5.70319,66000000.0
2008-12-11 05:30:00,5.70209,5.70355,5.70139,5.70284,76000000.0
2008-12-11 05:35:00,5.70227,5.70232,5.69851,5.69992,78000000.0
2008-12-11 05:40:00,5.70014,5.70042,5.69548,5.69726,61000000.0
2008-12-11 05:45:00,5.69634,5.69774,5.69609,5.69661,77000000.0
2008-12-11 05:50:00,5.6975,5.69886,5.69659,5.69706,62000000.0
2008-12-11 05:55:00,5.69867,5.70085,5.69675,5.69964,70000000.0
2008-12-11 06:00:00,5.7017,5.70467,5.70031,5.70171,77000000.0
2008-12-11 06:05:00,5.70328,5.70482,5.70152,5.70267,81000000.0
2008-12-11 06:10:00,5.70357,5.70473,5.70152,5.70325,73000000.0
2008-12-11 06:15:00,5.70405,5.7044,5.70223,5.7044,69000000.0
2008-12-11 06:20:00,5.70365,5.70416,5.70241,5.70264,68000000.0
2008-12-11 06:25:00,5.70412,5.70459,5.70229,5.70254,71000000.0
2008-12-11 06:30:00,5.7039,5.7039,5.70125,5.70145,58000000.0
2008-12-11 06:35:00,5.70282,5.70282,5.69977,5.69995,72000000.0
2008-12-11 06:40:00,5.69991,5.70165,5.69939,5.6998,71000000.0
2008-12-11 06:45:00,5.70197,5.70393,5.70059,5.70119,69000000.0
2008-12-11 06:50:00,5.70185,5.70338,5.70035,5.7028,56000000.0
2008-12-11 06:55:00,5.70242,5.70345,5.70063,5.70234,64000000.0
2008-12-11 07:00:00,5.70136,5.70234,5.70053,5.70166,58000000.0
2008-12-11 07:05:00,5.70195,5.70224,5.69977,5.701,59000000.0
2008-12-11 07:10:00,5.70087,5.70391,5.70026,5.70218,82000000.0
2008-12-11 07:15:00,5.702,5.70598,5.70179,5.70461,80000000.0
2008-12-11 07:20:00,5.70629,5.70629,5.69989,5.70176,76000000.0
2008-12-11 07:25:00,5.69948,5.70007,5.68598,5.68708,78000000.0
2008-12-11 07:30:00,5.68763,5.68944,5.67618,5.68406,61000000.0
2008-12-11 07:35:00,5.68516,5.68557,5.68008,5.68171,63000000.0
2008-12-11 07:40:00,5.68192,5.68439,5.67935,5.68258,55000000.0
2008-12-11 07:45:00,5.68134,5.68318,5.67878,5.67975,59000000.0
2008-12-11 07:50:00,5.67837,5.6807,5.6743,5.67747,67000000.0
2008-12-11 07:55:00,5.67862,5.67862,5.66619,5.66871,62000000.0
2008-12-11 08:00:00,5.66881,5.67017,5.66344,5.66655,65000000.0
2008-12-11 08:05:00,5.66517,5.66928,5.66335,5.66437,73000000.0
2008-12-11 08:10:00,5.66614,5.67204,5.66477,5.6711,58000000.0
2008-12-11 08:15:00,5.67032,5.6713,5.66901,5.66954,59000000.0
2008-12-11 08:20:00,5.66961,5.67072,5.66454,5.66743,64000000.0
2008-12-11 08:25:00,5.66793,5.66814,5.66028,5.66249,56000000.0
2008-12-11 08:30:00,5.66254,5.66611,5.6578,5.66413,62000000.0
2008-12-11 08:35:00,5.66313,5.66545,5.66077,5.66524,56000000.0
2008-12-11 08:40:00,5.66535,5.66621,5.66092,5.66116,58000000.0
2008-12-11 08:45:00,5.66079,5.66086,5.65528,5.65772,76000000.0
2008-12-11 08:50:00,5.65875,5.66544,5.65746,5.66452,81000000.0
2008-12-11 08:55:00,5.66446,5.66735,5.66209,5.66735,70000000.0
2008-12-11 09:00:00,5.6668,5.67008,5.66569,5.66897,62000000.0
2008-12-11 09:05:00,5.66966,5.67287,5.66815,5.67051,66000000.0
2008-12-11 09:10:00,5.6707,5.67159,5.66082,5.66462,67000000.0
2008-12-11 09:15:00,5.66388,5.66858,5.65887,5.66858,72000000.0
2008-12-11 09:20:00,5.66899,5.67262,5.66767,5.66767,74000000.0
2008-12-11 09:25:00,5.66844,5.66937,5.66415,5.66586,68000000.0
2008-12-11 09:30:00,5.66573,5.66621,5.66107,5.66486,69000000.0
2008-12-11 09:35:00,5.66493,5.66661,5.66319,5.66583,85000000.0
2008-12-11 09:40:00,5.66545,5.66919,5.66471,5.66777,74000000.0
2008-12-11 09:45:00,5.66714,5.67376,5.66714,5.67117,76000000.0
2008-12-11 09:50:00,5.67142,5.67541,5.6699,5.67449,74000000.0
2008-12-11 09:55:00,5.67502,5.67574,5.67165,5.67274,68000000.0
2008-12-11 10:00:00,5.67352,5.67382,5.66765,5.66849,75000000.0
2008-12-11 10:05:00,5.66841,5.67061,5.66342,5.66466,50000000.0
2008-12-11 10:10:00,5.66508,5.6673,5.66337,5.6666,70000000.0
2008-12-11 10:15:00,5.66623,5.67198,5.66535,5.67072,74000000.0
2008-12-11 10:20:00,5.66993,5.67115,5.66835,5.67115,60000000.0
2008-12-11 10:25:00,5.67033,5.6734,5.66772,5.6719,60000000.0
2008-12-11 10:30:00,5.67243,5.6733,5.66811,5.67246,57000000.0
2008-12-11 10:35:00,5.67177,5.67887,5.66977,5.67814,72000000.0
2008-12-11 10:40:00,5.6785,5.68381,5.67717,5.6806,62000000.0
2008-12-11 10:45:00,5.68062,5.68209,5.67579,5.67663,55000000.0
2008-12-11 10:50:00,5.67791,5.68289,5.67667,5.68088,72000000.0
2008-12-11 10:55:00,5.68122,5.68616,5.68085,5.68616,49000000.0
2008-12-11 11:00:00,5.68535,5.68863,5.68095,5.68186,61000000.0
2008-12-11 11:05:00,5.68145,5.68405,5.67986,5.68309,71000000.0
2008-12-11 11:10:00,5.68285,5.68357,5.6807,5.68159,67000000.0
2008-12-11 11:15:00,5.68156,5.68252,5.67724,5.67726,63000000.0
2008-12-11 11:20:00,5.67838,5.67937,5.67307,5.67449,76000000.0
2008-12-11 11:25:00,5.67465,5.67518,5.67128,5.67287,64000000.0
2008-12-11 11:30:00,5.67462,5.67499,5.66865,5.67129,74000000.0
2008-12-11 11:35:00,5.67012,5.6774,5.66849,5.67564,60000000.0
2008-12-11 11:40:00,5.67566,5.67888,5.67458,5.67761,64000000.0
2008-12-11 11:45:00,5.67706,5.67831,5.67147,5.67282,62000000.0
2008-12-11 11:50:00,5.67377,5.67514,5.67026,5.67144,68000000.0
2008-12-11 11:55:00,5.66949,5.67248,5.66254,5.66442,52000000.0
2008-12-11 12:00:00,5.66473,5.66529,5.66125,5.66347,63000000.0
2008-12-11 12:05:00,5.66359,5.66658,5.66307,5.66605,61000000.0
2008-12-11 12:10:00,5.66639,5.67147,5.66436,5.66799,63000000.0
2008-12-11 12:15:00,5.66723,5.67128,5.66713,5.67043,56000000.0
2008-12-11 12:20:00,5.66949,5.66963,5.66565,5.66697,70000000.0
2008-12-11 12:25:00,5.66713,5.66819,5.65815,5.66083,57000000.0
2008-12-11 12:30:00,5.66118,5.66391,5.65958,5.66283,61000000.0
2008-12-11 12:35:00,5.66289,5.66358,5.65061,5.65442,64000000.0
2008-12-11 12:40:00,5.65434,5.65434,5.64937,5.6522,70000000.0
2008-12-11 12:45:00,5.65161,5.65357,5.64813,5.64924,65000000.0
2008-12-11 12:50:00,5.6491,5.65153,5.64628,5.64933,66000000.0
2008-12-11 12:55:00,5.64842,5.65306,5.64755,5.65271,62000000.0
2008-12-11 13:00:00,5.65271,5.6556,5.64966,5.65455,81000000.0
2008-12-11 13:05:00,5.6555,5.65858,5.65197,5.65197,77000000.0
2008-12-11 13:10:00,5.65184,5.65403,5.64959,5.65169,79000000.0
2008-12-11 13:15:00,5.6503,5.65272,5.64831,5.64991,63000000.0
2008-12-11 13:20:00,5.64914,5.64947,5.64307,5.6485,78000000.0
2008-12-11 13:25:00,5.64826,5.65012,5.64592,5.64756,62000000.0
2008-12-11 13:30:00,5.64755,5.65146,5.64755,5.64998,55000000.0
2008-12-11 13:35:00,5.64983,5.65111,5.64849,5.65092,65000000.0
2008-12-11 13:40:00,5.65202,5.65288,5.6455,5.6455,55000000.0
2008-12-11 13:45:00,5.64615,5.64771,5.6415,5.64302,64000000.0
2008-12-11 13:50:00,5.64188,5.64193,5.63788,5.64012,58000000.0
2008-12-11 13:55:00,5.63976,5.64152,5.63742,5.64152,59000000.0
2008-12-11 14:00:00,5.64203,5.64615,5.64145,5.64384,72000000.0
2008-12-11 14:05:00,5.64354,5.64465,5.6354,5.63732,60000000.0
2008-12-11 14:10:00,5.63723,5.63865,5.63423,5.63791,56000000.0
2008-12-11 14:15:00,5.63657,5.63775,5.62852,5.63153,76000000.0
2008-12-11 14:20:00,5.63137,5.63285,5.62612,5.62734,52000000.0
2008-12-11 14:25:00,5.62667,5.63102,5.62495,5.62885,65000000.0
2008-12-11 14:30:00,5.62916,5.63027,5.62317,5.6264,60000000.0
2008-12-11 14:35:00,5.62462,5.62835,5.62423,5.62683,63000000.0
2008-12-11 14:40:00,5.62586,5.62607,5.61976,5.62498,77000000.0
2008-12-11 14:45:00,5.62497,5.6253,5.621,5.625,56000000.0
2008-12-11 14:50:00,5.62484,5.6268,5.62238,5.62301,60000000.0
2008-12-11 14:55:00,5.62263,5.62414,5.61842,5.62372,71000000.0
2008-12-11 15:00:00,5.62382,5.62777,5.62296,5.6274,76000000.0
2008-12-11 15:05:00,5.6275,5.62858,5.62459,5.62653,68000000.0
2008-12-11 15:10:00,5.6273,5.63203,5.62566,5.63193,61000000.0
2008-12-11 15:15:00,5.63153,5.63617,5.63018,5.63555,68000000.0
2008-12-11 15:20:00,5.63512,5.63512,5.62992,5.63185,59000000.0
2008-12-11 15:25:00,5.63192,5.63442,5.62995,5.63191,71000000.0
2008-12-11 15:30:00,5.63097,5.63228,5.61841,5.62366,68000000.0
2008-12-11 15:35:00,5.62318,5.62429,5.61853,5.6196,52000000.0
2008-12-11 15:40:00,5.62048,5.62653,5.61415,5.62614,62000000.0
2008-12-11 15:45:00,5.62464,5.6258,5.62009,5.62253,81000000.0
2008-12-11 15:50:00,5.62428,5.6265,5.62159,5.62209,75000000.0
2008-12-11 15:55:00,5.62095,5.6235,5.61636,5.62039,74000000.0
2008-12-11 16:00:00,5.61945,5.61945,5.61046,5.61235,61000000.0
2008-12-11 16:05:00,5.61247,5.61428,5.60868,5.61335,70000000.0
2008-12-11 16:10:00,5.61297,5.61461,5.60614,5.60786,64000000.0
2008-12-11 16:15:00,5.60708,5.61042,5.60618,5.60991,66000000.0
2008-12-11 16:20:00,5.60971,5.61257,5.60737,5.61116,65000000.0
2008-12-11 16:25:00,5.61222,5.61441,5.60896,5.60997,51000000.0
2008-12-11 16:30:00,5.61107,5.62007,5.60961,5.6196,53000000.0
2008-12-11 16:35:00,5.61996,5.62095,5.61313,5.61527,78000000.0
2008-12-11 16:40:00,5.61523,5.61657,5.61384,5.61626,86000000.0
2008-12-11 16:45:00,5.61565,5.61601,5.60584,5.6083,59000000.0
2008-12-11 16:50:00,5.60896,5.61206,5.60552,5.61178,66000000.0
2008-12-11 16:55:00,5.6131,5.6131,5.60758,5.6105,52000000.0
2008-12-11 17:00:00,5.60763,5.61245,5.60605,5.61013,62000000.0
2008-12-11 17:05:00,5.61082,5.61159,5.60385,5.60948,73000000.0
2008-12-11 17:10:00,5.60892,5.61331,5.60747,5.60988,57000000.0
2008-12-11 17:15:00,5.60942,5.61289,5.60825,5.61015,71000000.0
2008-12-11 17:20:00,5.61031,5.61087,5.60728,5.60913,55000000.0
2008-12-11 17:25:00,5.60824,5.60993,5.60468,5.60684,62000000.0
2008-12-11 17:30:00,5.60741,5.61356,5.60585,5.60803,63000000.0
2008-12-11 17:35:00,5.6096,5.61283,5.60832,5.61283,64000000.0
2008-12-11 17:40:00,5.61387,5.62149,5.61162,5.61971,76000000.0
2008-12-11 17:45:00,5.61893,5.62116,5.61751,5.61929,60000000.0
2008-12-11 17:50:00,5.61991,5.62554,5.61834,5.62316,86000000.0
2008-12-11 17:55:00,5.62305,5.62654,5.61911,5.62508,66000000.0
2008-12-11 18:00:00,5.62508,5.62816,5.62178,5.6268,72000000.0
2008-12-11 18:05:00,5.62635,5.62797,5.62341,5.62372,73000000.0
2008-12-11 18:10:00,5.62254,5.62254,5.61397,5.61504,58000000.0
2008-12-11 18:15:00,5.61317,5.61735,5.61296,5.61731,61000000.0
2008-12-11 18:20:00,5.61853,5.62013,5.61537,5.61791,63000000.0
2008-12-11 18:25:00,5.61845,5.62122,5.61443,5.61927,67000000.0
2008-12-11 18:30:00,5.61852,5.61856,5.60813,5.60949,65000000.0
2008-12-11 18:35:00,5.60958,5.61745,5.60843,5.61055,76000000.0
2008-12-11 18:40:00,5.60969,5.60969,5.60228,5.60484,67000000.0
2008-12-11 18:45:00,5.60423,5.60554,5.59876,5.60378,66000000.0
2008-12-11 18:50:00,5.60411,5.60782,5.60211,5.60346,63000000.0
2008-12-11 18:55:00,5.60548,5.60612,5.597,5.59824,71000000.0
2008-12-11 19:00:00,5.59802,5.59848,5.58401,5.58572,70000000.0
2008-12-11 19:05:00,5.58448,5.58734,5.58191,5.58601,76000000.0
2008-12-11 19:10:00,5.58633,5.5963,5.58486,5.59482,68000000.0
2008-12-11 19:15:00,5.59471,5.59618,5.59099,5.594,61000000.0
2008-12-11 19:20:00,5.59313,5.5941,5.58756,5.59058,72000000.0
2008-12-11 19:25:00,5.59176,5.59176,5.58556,5.58796,62000000.0
2008-12-11 19:30:00,5.58739,5.58776,5.57815,5.58057,66000000.0
2008-12-11 19:35:00,5.57876,5.58075,5.57442,5.57727,63000000.0
2008-12-11 19:40:00,5.57671,5.57818,5.57433,5.57557,70000000.0
2008-12-11 19:45:00,5.57476,5.57648,5.56504,5.56606,70000000.0
2008-12-11 19:50:00,5.56423,5.56737,5.55652,5.55764,71000000.0
2008-12-11 19:55:00,5.55677,5.55844,5.55211,5.55805,68000000.0
2008-12-11 20:00:00,5.56046,5.56197,5.55462,5.55662,67000000.0
2008-12-11 20:05:00,5.55585,5.56422,5.5554,5.56269,65000000.0
2008-12-11 20:10:00,5.563,5.56787,5.56134,5.56598,66000000.0
2008-12-11 20:15:00,5.56722,5.57322,5.56666,5.57104,64000000.0
2008-12-11 20:20:00,5.56889,5.57077,5.56481,5.56872,65000000.0
2008-12-11 20:25:00,5.56769,5.57016,5.5647,5.56604,63000000.0
2008-12-11 20:30:00,5.5655,5.56877,5.56419,5.56686,59000000.0
2008-12-11 20:35:00,5.56824,5.57548,5.56643,5.57178,70000000.0
2008-12-11 20:40:00,5.57166,5.57236,5.56889,5.57005,89000000.0
2008-12-11 20:45:00,5.57072,5.57485,5.5701,5.57415,67000000.0
2008-12-11 20:50:00,5.57382,5.57523,5.57235,5.57458,62000000.0
2008-12-11 20:55:00,5.57398,5.58296,5.57398,5.5776,65000000.0
2008-12-11 21:00:00,5.57682,5.57859,5.5755,5.57682,72000000.0
2008-12-11 21:05:00,5.57573,5.58049,5.57536,5.57996,66000000.0
2008-12-11 21:10:00,5.57999,5.58335,5.57643,5.58311,62000000.0
2008-12-11 21:15:00,5.58218,5.58602,5.58066,5.5855,68000000.0
2008-12-11 21:20:00,5.58508,5.58552,5.58269,5.58295,52000000.0
2008-12-11 21:25:00,5.58232,5.58517,5.58094,5.58196,58000000.0
2008-12-11 21:30:00,5.58195,5.58252,5.57882,5.57927,59000000.0
2008-12-11 21:35:00,5.57948,5.58679,5.57762,5.58587,88000000.0
2008-12-11 21:40:00,5.58569,5.58693,5.58257,5.58656,65000000.0
2008-12-11 21:45:00,5.58582,5.58799,5.58443,5.58794,62000000.0
2008-12-11 21:50:00,5.58781,5.58781,5.58344,5.5849,62000000.0
2008-12-11 21:55:00,5.5861,5.59097,5.58393,5.58828,72000000.0
2008-12-11 22:00:00,5.58834,5.58868,5.58509,5.58653,79000000.0
2008-12-11 22:05:00,5.58592,5.59119,5.58381,5.589,67000000.0
2008-12-11 22:10:00,5.58832,5.59008,5.58659,5.58966,64000000.0
2008-12-11 22:15:00,5.58919,5.58958,5.58434,5.58539,69000000.0
2008-12-11 22:20:00,5.5869,5.5869,5.58057,5.58057,69000000.0
2008-12-11 22:25:00,5.58073,5.58079,5.57662,5.5799,63000000.0
2008-12-11 22:30:00,5.57882,5.58829,5.57714,5.58829,60000000.0
2008-12-11 22:35:00,5.58901,5.58941,5.58472,5.58633,56000000.0
2008-12-11 22:40:00,5.58656,5.58729,5.57662,5.57662,63000000.0
2008-12-11 22:45:00,5.57718,5.58185,5.57596,5.58083,68000000.0
2008-12-11 22:50:00,5.58122,5.58141,5.57744,5.5794,70000000.0
2008-12-11 22:55:00,5.58032,5.58116,5.57741,5.58116,64000000.0
2008-12-11 23:00:00,5.58025,5.58095,5.57732,5.57913,68000000.0
2008-12-11 23:05:00,5.57846,5.5796,5.57632,5.5764,60000000.0
2008-12-11 23:10:00,5.57672,5.57753,5.57114,5.57332,66000000.0
2008-12-11 23:15:00,5.57253,5.57253,5.5674,5.56992,65000000.0
2008-12-11 23:20:00,5.57006,5.57388,5.56893,5.57288,66000000.0
2008-12-11 23:25:00,5.57166,5.57288,5.56997,5.57122,64000000.0
2008-12-11 23:30:00,5.57152,5.57183,5.56961,5.57101,72000000.0
2008-12-11 23:35:00,5.5713,5.57341,5.56928,5.57226,62000000.0
2008-12-11 23:40:00,5.57294,5.57402,5.5712,5.57293,80000000.0
2008-12-11 23:45:00,5.57341,5.57358,5.57035,5.57119,76000000.0
2008-12-11 23:50:00,5.57179,5.57394,5.56936,5.57028,67000000.0
2008-12-11 23:55:00,5.5717,5.57226,5.56762,5.57226,76000000.0
2008-12-12 00:00:00,5.57265,5.57422,5.5702,5.57044,70000000.0
2008-12-12 00:05:00,5.57187,5.57504,5.57047,5.57496,62000000.0
2008-12-12 00:10:00,5.57468,5.57623,5.57403,5.57501,63000000.0
2008-12-12 00:15:00,5.5757,5.58154,5.57448,5.58131,65000000.0
2008-12-12 00:20:00,5.58175,5.58638,5.57816,5.57949,60000000.0
2008-12-12 00:25:00,5.58077,5.5809,5.57669,5.57743,66000000.0
2008-12-12 00:30:00,5.57802,5.57884,5.57496,5.5762,64000000.0
2008-12-12 00:35:00,5.57594,5.5796,5.57521,5.576,80000000.0
2008-12-12 00:40:00,5.57638,5.57778,5.57123,5.57123,61000000.0
2008-12-12 00:45:00,5.57278,5.57278,5.56997,5.57102,63000000.0
2008-12-12 00:50:00,5.57001,5.57783,5.56997,5.57549,60000000.0
2008-12-12 00:55:00,5.57478,5.57563,5.57309,5.57563,66000000.0
2008-12-12 01:00:00,5.57523,5.57662,5.57337,5.57593,63000000.0
2008-12-12 01:05:00,5.57608,5.57831,5.57533,5.57709,70000000.0
2008-12-12 01:10:00,5.57718,5.57919,5.57714,5.57868,55000000.0
2008-12-12 01:15:00,5.57856,5.57877,5.57589,5.57786,63000000.0
2008-12-12 01:20:00,5.57733,5.57897,5.57723,5.5782,59000000.0
2008-12-12 01:25:00,5.57874,5.57903,5.57366,5.575,70000000.0
2008-12-12 01:30:00,5.57448,5.5761,5.57165,5.57234,68000000.0
2008-12-12 01:35:00,5.57196,5.57577,5.57146,5.57404,71000000.0
2008-12-12 01:40:00,5.57435,5.57837,5.57352,5.57692,72000000.0
2008-12-12 01:45:00,5.57696,5.5793,5.57417,5.57915,68000000.0
2008-12-12 01:50:00,5.57922,5.58223,5.57841,5.58085,67000000.0
2008-12-12 01:55:00,5.58168,5.58283,5.58026,5.58227,61000000.0
2008-12-12 02:00:00,5.58206,5.58526,5.58202,5.58471,69000000.0
2008-12-12 02:05:00,5.58495,5.58765,5.58365,5.58705,73000000.0
2008-12-12 02:10:00,5.58735,5.5902,5.58632,5.58771,74000000.0
2008-12-12 02:15:00,5.58707,5.59058,5.5867,5.58833,70000000.0
2008-12-12 02:20:00,5.58655,5.59019,5.58381,5.58629,74000000.0
2008-12-12 02:25:00,5.58609,5.58836,5.58455,5.58732,59000000.0
2008-12-12 02:30:00,5.58908,5.58986,5.58733,5.58815,64000000.0
2008-12-12 02:35:00,5.58724,5.59206,5.58724,5.58969,71000000.0
2008-12-12 02:40:00,5.59002,5.59014,5.58568,5.5868,69000000.0
2008-12-12 02:45:00,5.58602,5.58913,5.58271,5.58913,69000000.0
2008-12-12 02:50:00,5.58926,5.58941,5.58325,5.58462,66000000.0
2008-12-12 02:55:00,5.58382,5.58789,5.58234,5.58484,65000000.0
2008-12-12 03:00:00,5.58519,5.58637,5.58006,5.58203,67000000.0
2008-12-12 03:05:00,5.58201,5.5824,5.57916,5.58073,68000000.0
2008-12-12 03:10:00,5.58151,5.5821,5.57806,5.58002,80000000.0
2008-12-12 03:15:00,5.57935,5.58146,5.57868,5.58073,50000000.0
2008-12-12 03:20:00,5.58149,5.58564,5.57968,5.58439,62000000.0
2008-12-12 03:25:00,5.58516,5.58516,5.58095,5.5815,71000000.0
2008-12-12 03:30:00,5.58134,5.58834,5.58065,5.58796,68000000.0
2008-12-12 03:35:00,5.58907,5.59309,5.5866,5.59273,60000000.0
2008-12-12 03:40:00,5.5921,5.59273,5.58856,5.59037,82000000.0
2008-12-12 03:45:00,5.58978,5.59093,5.58703,5.58857,53000000.0
2008-12-12 03:50:00,5.58664,5.58995,5.5854,5.58599,74000000.0
2008-12-12 03:55:00,5.58636,5.58713,5.58305,5.58464,63000000.0
2008-12-12 04:00:00,5.58426,5.58669,5.58343,5.58475,70000000.0
2008-12-12 04:05:00,5.58404,5.58533,5.58134,5.58215,66000000.0
2008-12-12 04:10:00,5.58217,5.58287,5.57983,5.58021,77000000.0
2008-12-12 04:15:00,5.58122,5.58255,5.57949,5.58066,57000000.0
2008-12-12 04:20:00,5.5804,5.5804,5.57713,5.57838,62000000.0
2008-12-12 04:25:00,5.57846,5.58185,5.57794,5.57937,53000000.0
2008-12-12 04:30:00,5.57796,5.57932,5.5742,5.57513,66000000.0
2008-12-12 04:35:00,5.57479,5.57578,5.57189,5.5735,64000000.0
2008-12-12 04:40:00,5.57384,5.57753,5.5738,5.57491,54000000.0
2008-12-12 04:45:00,5.57419,5.57611,5.57319,5.57445,63000000.0
2008-12-12 04:50:00,5.57492,5.57666,5.57384,5.57639,71000000.0
2008-12-12 04:55:00,5.57669,5.57897,5.57557,5.57843,65000000.0
2008-12-12 05:00:00,5.57971,5.57971,5.57158,5.57234,62000000.0
2008-12-12 05:05:00,5.57284,5.57491,5.56699,5.57432,72000000.0
2008-12-12 05:10:00,5.57513,5.578,5.57229,5.57274,59000000.0
2008-12-12 05:15:00,5.57352,5.57944,5.5732,5.57944,67000000.0
2008-12-12 05:20:00,5.58063,5.59001,5.5792,5.58496,79000000.0
2008-12-12 05:25:00,5.58269,5.58768,5.582,5.58249,66000000.0
2008-12-12 05:30:00,5.58289,5.58289,5.5569,5.56254,76000000.0
2008-12-12 05:35:00,5.56312,5.56397,5.55179,5.55603,78000000.0
2008-12-12 05:40:00,5.55566,5.55972,5.55212,5.55972,61000000.0
2008-12-12 05:45:00,5.55969,5.56093,5.5549,5.55841,77000000.0
2008-12-12 05:50:00,5.55755,5.55912,5.55504,5.55821,62000000.0
2008-12-12 05:55:00,5.55821,5.56007,5.55154,5.55154,70000000.0
2008-12-12 06:00:00,5.55201,5.55732,5.55008,5.55732,77000000.0
2008-12-12 06:05:00,5.55809,5.56398,5.5528,5.56213,81000000.0
2008-12-12 06:10:00,5.56193,5.57085,5.55988,5.56877,73000000.0
2008-12-12 06:15:00,5.57034,5.59345,5.56916,5.59065,69000000.0
2008-12-12 06:20:00,5.58973,5.59501,5.58699,5.59122,68000000.0
2008-12-12 06:25:00,5.59165,5.59367,5.58712,5.59279,71000000.0
2008-12-12 06:30:00,5.59295,5.59295,5.57313,5.58527,58000000.0
2008-12-12 06:35:00,5.58547,5.59379,5.58547,5.58814,72000000.0
2008-12-12 06:40:00,5.58819,5.58903,5.55825,5.56311,71000000.0
2008-12-12 06:45:00,5.56272,5.56644,5.56263,5.56397,69000000.0
2008-12-12 06:50:00,5.56524,5.56656,5.56421,5.56609,56000000.0
2008-12-12 06:55:00,5.56595,5.56729,5.56387,5.56597,64000000.0
2008-12-12 07:00:00,5.56613,5.56688,5.56204,5.56304,58000000.0
2008-12-12 07:05:00,5.56388,5.56977,5.55965,5.56952,59000000.0
2008-12-12 07:10:00,5.57073,5.58083,5.57073,5.58083,82000000.0
2008-12-12 07:15:00,5.58081,5.58082,5.5737,5.57511,80000000.0
2008-12-12 07:20:00,5.57505,5.57938,5.5704,5.57841,76000000.0
2008-12-12 07:25:00,5.57869,5.58288,5.57671,5.58251,78000000.0
2008-12-12 07:30:00,5.58282,5.58454,5.57421,5.57677,61000000.0
2008-12-12 07:35:00,5.57736,5.57895,5.57472,5.57518,63000000.0
2008-12-12 07:40:00,5.5744,5.58046,5.57368,5.57979,55000000.0
2008-12-12 07:45:00,5.5797,5.58975,5.5797,5.58909,59000000.0
2008-12-12 07:50:00,5.58898,5.59445,5.58695,5.59259,67000000.0
2008-12-12 07:55:00,5.59197,5.59512,5.59124,5.59416,62000000.0
2008-12-12 08:00:00,5.59337,5.59573,5.58983,5.59369,65000000.0
2008-12-12 08:05:00,5.59419,5.59443,5.58888,5.59291,73000000.0
2008-12-12 08:10:00,5.59345,5.59464,5.59154,5.59385,58000000.0
2008-12-12 08:15:00,5.59393,5.59565,5.59163,5.5935,59000000.0
2008-12-12 08:20:00,5.59272,5.59594,5.59272,5.59464,64000000.0
2008-12-12 08:25:00,5.59462,5.60296,5.59429,5.60153,56000000.0
2008-12-12 08:30:00,5.6049,5.61177,5.60382,5.6089,62000000.0
2008-12-12 08:35:00,5.60941,5.60948,5.60233,5.60282,56000000.0
2008-12-12 08:40:00,5.60379,5.60488,5.60156,5.60201,58000000.0
2008-12-12 08:45:00,5.59912,5.60253,5.59762,5.59844,76000000.0
2008-12-12 08:50:00,5.59762,5.60526,5.59681,5.60175,81000000.0
2008-12-12 08:55:00,5.6026,5.60394,5.60122,5.60366,70000000.0
2008-12-12 09:00:00,5.6047,5.61114,5.60226,5.60906,62000000.0
2008-12-12 09:05:00,5.61168,5.614,5.60983,5.61223,66000000.0
2008-12-12 09:10:00,5.61376,5.61561,5.61232,5.61268,67000000.0
2008-12-12 09:15:00,5.61307,5.61492,5.60989,5.61278,72000000.0
2008-12-12 09:20:00,5.61144,5.61246,5.60901,5.61185,74000000.0
2008-12-12 09:25:00,5.61164,5.61544,5.6108,5.61354,68000000.0
2008-12-12 09:30:00,5.61312,5.61434,5.60998,5.61195,69000000.0
2008-12-12 09:35:00,5.61308,5.61402,5.60932,5.61184,85000000.0
2008-12-12 09:40:00,5.61202,5.61357,5.61004,5.61025,74000000.0
2008-12-12 09:45:00,5.61012,5.61171,5.60536,5.6074,76000000.0
2008-12-12 09:50:00,5.60689,5.60811,5.60195,5.60426,74000000.0
2008-12-12 09:55:00,5.60544,5.60663,5.59654,5.59674,68000000.0
2008-12-12 10:00:00,5.59686,5.60087,5.59529,5.59917,75000000.0
2008-12-12 10:05:00,5.59968,5.60559,5.59861,5.60406,50000000.0
2008-12-12 10:10:00,5.60566,5.60853,5.6036,5.60608,70000000.0
2008-12-12 10:15:00,5.60558,5.60799,5.60356,5.60701,74000000.0
2008-12-12 10:20:00,5.60656,5.61029,5.6051,5.60833,60000000.0
2008-12-12 10:25:00,5.60812,5.60812,5.60039,5.60119,60000000.0
2008-12-12 10:30:00,5.59912,5.60318,5.59715,5.59977,57000000.0
2008-12-12 10:35:00,5.59975,5.59975,5.59537,5.59695,72000000.0
2008-12-12 10:40:00,5.59622,5.59752,5.59087,5.59592,62000000.0
2008-12-12 10:45:00,5.59535,5.59931,5.59367,5.59643,55000000.0
2008-12-12 10:50:00,5.59534,5.59677,5.58906,5.59585,72000000.0
2008-12-12 10:55:00,5.59517,5.60068,5.595,5.60068,49000000.0
2008-12-12 11:00:00,5.60023,5.60748,5.59762,5.59805,61000000.0
2008-12-12 11:05:00,5.59699,5.59952,5.59203,5.59391,71000000.0
2008-12-12 11:10:00,5.59636,5.60001,5.59183,5.59813,67000000.0
2008-12-12 11:15:00,5.59802,5.59839,5.5946,5.59658,63000000.0
2008-12-12 11:20:00,5.59453,5.59545,5.58625,5.59152,76000000.0
2008-12-12 11:25:00,5.59055,5.59083,5.58385,5.58546,64000000.0
2008-12-12 11:30:00,5.58449,5.58461,5.57016,5.57268,74000000.0
2008-12-12 11:35:00,5.57352,5.57352,5.5612,5.56373,60000000.0
2008-12-12 11:40:00,5.56358,5.56538,5.55805,5.56399,64000000.0
2008-12-12 11:45:00,5.56525,5.5717,5.56292,5.56292,62000000.0
2008-12-12 11:50:00,5.56432,5.56868,5.5618,5.56868,68000000.0
2008-12-12 11:55:00,5.56934,5.57328,5.56904,5.57144,52000000.0
2008-12-12 12:00:00,5.57212,5.57461,5.56833,5.57159,63000000.0
2008-12-12 12:05:00,5.57244,5.57299,5.56982,5.5719,61000000.0
2008-12-12 12:10:00,5.57191,5.57273,5.56864,5.56864,63000000.0
2008-12-12 12:15:00,5.56828,5.57319,5.56746,5.57319,56000000.0
2008-12-12 12:20:00,5.57424,5.57715,5.57306,5.57522,70000000.0
2008-12-12 12:25:00,5.57471,5.5759,5.57308,5.5759,57000000.0
2008-12-12 12:30:00,5.5757,5.57875,5.57417,5.57571,61000000.0
2008-12-12 12:35:00,5.57793,5.57986,5.5761,5.57939,64000000.0
2008-12-12 12:40:00,5.57964,5.58668,5.57813,5.58668,70000000.0
2008-12-12 12:45:00,5.58596,5.5905,5.58587,5.58755,65000000.0
2008-12-12 12:50:00,5.58873,5.59197,5.5855,5.59016,66000000.0
2008-12-12 12:55:00,5.59113,5.60108,5.59013,5.59537,62000000.0
2008-12-12 13:00:00,5.5975,5.61074,5.5975,5.60465,81000000.0
2008-12-12 13:05:00,5.60304,5.60963,5.60235,5.60963,77000000.0
2008-12-12 13:10:00,5.60934,5.60951,5.597,5.60172,79000000.0
2008-12-12 13:15:00,5.60217,5.6031,5.59703,5.60125,63000000.0
2008-12-12 13:20:00,5.60181,5.6067,5.59865,5.60437,78000000.0
2008-12-12 13:25:00,5.60486,5.60556,5.59977,5.60143,62000000.0
2008-12-12 13:30:00,5.59964,5.60151,5.59634,5.59802,55000000.0
2008-12-12 13:35:00,5.59733,5.59733,5.58663,5.58797,65000000.0
2008-12-12 13:40:00,5.5887,5.58921,5.57835,5.58231,55000000.0
2008-12-12 13:45:00,5.58252,5.58274,5.5743,5.57485,64000000.0
2008-12-12 13:50:00,5.57503,5.58338,5.57404,5.58222,58000000.0
2008-12-12 13:55:00,5.58163,5.58571,5.57863,5.5847,59000000.0
2008-12-12 14:00:00,5.5847,5.58483,5.58122,5.58327,72000000.0
2008-12-12 14:05:00,5.58234,5.5867,5.58207,5.58463,60000000.0
2008-12-12 14:10:00,5.58257,5.58697,5.57919,5.57956,56000000.0
2008-12-12 14:15:00,5.57915,5.58438,5.57871,5.5809,76000000.0
2008-12-12 14:20:00,5.5805,5.58081,5.57885,5.58026,52000000.0
2008-12-12 14:25:00,5.57911,5.57936,5.57046,5.57166,65000000.0
2008-12-12 14:30:00,5.57272,5.57307,5.56747,5.57056,60000000.0
2008-12-12 14:35:00,5.57038,5.57553,5.57038,5.57519,63000000.0
2008-12-12 14:40:00,5.57394,5.57731,5.57335,5.57613,77000000.0
2008-12-12 14:45:00,5.57564,5.57999,5.57465,5.5785,56000000.0
2008-12-12 14:50:00,5.57926,5.58152,5.57513,5.57665,60000000.0
2008-12-12 14:55:00,5.57607,5.57854,5.57206,5.57767,71000000.0
2008-12-12 15:00:00,5.57714,5.58091,5.57551,5.57969,76000000.0
2008-12-12 15:05:00,5.5781,5.57899,5.57543,5.57621,68000000.0
2008-12-12 15:10:00,5.57721,5.58016,5.57528,5.57683,61000000.0
2008-12-12 15:15:00,5.57784,5.57791,5.57189,5.57298,68000000.0
2008-12-12 15:20:00,5.57342,5.57359,5.56706,5.56764,59000000.0
2008-12-12 15:25:00,5.56795,5.57049,5.5633,5.57049,71000000.0
2008-12-12 15:30:00,5.5698,5.57164,5.5627,5.56897,68000000.0
2008-12-12 15:35:00,5.56818,5.56939,5.56145,5.56277,52000000.0
2008-12-12 15:40:00,5.5638,5.56391,5.55676,5.559,62000000.0
2008-12-12 15:45:00,5.55763,5.5585,5.55221,5.55385,81000000.0
2008-12-12 15:50:00,5.5552,5.55812,5.5525,5.55356,75000000.0
2008-12-12 15:55:00,5.5531,5.56129,5.54895,5.55952,74000000.0
2008-12-12 16:00:00,5.55905,5.55988,5.54968,5.55399,61000000.0
2008-12-12 16:05:00,5.55581,5.55633,5.54858,5.55007,70000000.0
2008-12-12 16:10:00,5.55237,5.56681,5.55122,5.56199,64000000.0
2008-12-12 16:15:00,5.56402,5.56632,5.56005,5.56413,66000000.0
2008-12-12 16:20:00,5.56425,5.57171,5.56295,5.56466,65000000.0
2008-12-12 16:25:00,5.56526,5.57035,5.56144,5.56928,51000000.0
2008-12-12 16:30:00,5.56797,5.57398,5.56102,5.5633,53000000.0
2008-12-12 16:35:00,5.56318,5.56318,5.55555,5.55792,78000000.0
2008-12-12 16:40:00,5.55796,5.55936,5.55391,5.55699,86000000.0
2008-12-12 16:45:00,5.55706,5.55887,5.55266,5.55379,59000000.0
2008-12-12 16:50:00,5.55402,5.56365,5.55252,5.55959,66000000.0
2008-12-12 16:55:00,5.55797,5.55881,5.55511,5.55777,52000000.0
2008-12-12 17:00:00,5.55667,5.55695,5.55376,5.55544,62000000.0
2008-12-12 17:05:00,5.5563,5.56073,5.55519,5.56073,73000000.0
2008-12-12 17:10:00,5.56142,5.56732,5.55984,5.56393,57000000.0
2008-12-12 17:15:00,5.56264,5.56722,5.55767,5.56075,71000000.0
2008-12-12 17:20:00,5.56245,5.56364,5.55943,5.56297,55000000.0
2008-12-12 17:25:00,5.56331,5.56679,5.56214,5.56401,62000000.0
2008-12-12 17:30:00,5.56386,5.56636,5.56067,5.56372,63000000.0
2008-12-12 17:35:00,5.56334,5.56345,5.55848,5.56072,64000000.0
2008-12-12 17:40:00,5.56117,5.56408,5.55962,5.55996,76000000.0
2008-12-12 17:45:00,5.56161,5.56727,5.56081,5.56335,60000000.0
2008-12-12 17:50:00,5.56253,5.56539,5.55638,5.55638,86000000.0
2008-12-12 17:55:00,5.55659,5.56842,5.55545,5.56615,66000000.0
2008-12-12 18:00:00,5.56437,5.57614,5.56437,5.57504,72000000.0
2008-12-12 18:05:00,5.57626,5.57764,5.57118,5.57273,73000000.0
2008-12-12 18:10:00,5.57164,5.57448,5.56846,5.57224,58000000.0
2008-12-12 18:15:00,5.5736,5.58307,5.57141,5.58307,61000000.0
2008-12-12 18:20:00,5.58416,5.58536,5.57867,5.58167,63000000.0
2008-12-12 18:25:00,5.58019,5.58277,5.57929,5.58172,67000000.0
2008-12-12 18:30:00,5.58376,5.59072,5.58233,5.59033,65000000.0
2008-12-12 18:35:00,5.58927,5.59061,5.58521,5.58834,76000000.0
2008-12-12 18:40:00,5.58811,5.58811,5.57971,5.584,67000000.0
2008-12-12 18:45:00,5.58405,5.58441,5.57969,5.58194,66000000.0
2008-12-12 18:50:00,5.57947,5.5816,5.57656,5.57776,63000000.0
2008-12-12 18:55:00,5.57714,5.58102,5.57373,5.57428,71000000.0
2008-12-12 19:00:00,5.57497,5.57601,5.56923,5.57514,70000000.0
2008-12-12 19:05:00,5.57508,5.57705,5.57237,5.57611,76000000.0
2008-12-12 19:10:00,5.57662,5.57841,5.57085,5.57841,68000000.0
2008-12-12 19:15:00,5.57874,5.58187,5.57709,5.57892,61000000.0
2008-12-12 19:20:00,5.57798,5.57934,5.57285,5.57454,72000000.0
2008-12-12 19:25:00,5.57554,5.57981,5.57408,5.57943,62000000.0
2008-12-12 19:30:00,5.57963,5.58074,5.57503,5.57596,66000000.0
2008-12-12 19:35:00,5.57566,5.57727,5.56893,5.5764,63000000.0
2008-12-12 19:40:00,5.5774,5.58123,5.57398,5.57481,70000000.0
2008-12-12 19:45:00,5.57297,5.57766,5.57297,5.57408,70000000.0
2008-12-12 19:50:00,5.57474,5.57876,5.57327,5.57483,71000000.0
2008-12-12 19:55:00,5.57527,5.57666,5.57204,5.57666,68000000.0
2008-12-12 20:00:00,5.57651,5.57725,5.57446,5.57653,67000000.0
2008-12-12 20:05:00,5.57721,5.57829,5.57335,5.57523,65000000.0
2008-12-12 20:10:00,5.57399,5.57625,5.57368,5.57547,66000000.0
2008-12-12 20:15:00,5.57489,5.57546,5.57313,5.57508,64000000.0
2008-12-12 20:20:00,5.57578,5.57578,5.5719,5.57198,65000000.0
2008-12-12 20:25:00,5.57339,5.57629,5.57263,5.57501,63000000.0
2008-12-12 20:30:00,5.57537,5.57638,5.57354,5.57465,59000000.0
2008-12-12 20:35:00,5.57512,5.57691,5.57275,5.57314,70000000.0
2008-12-12 20:40:00,5.57229,5.57359,5.56771,5.56887,89000000.0
2008-12-12 20:45:00,5.56821,5.57059,5.56655,5.57035,67000000.0
2008-12-12 20:50:00,5.5712,5.57544,5.56977,5.57348,62000000.0
2008-12-12 20:55:00,5.57307,5.57503,5.57048,5.5716,65000000.0
2008-12-12 21:00:00,5.57146,5.57146,5.56653,5.56851,72000000.0
2008-12-12 21:05:00,5.5681,5.57021,5.56677,5.56997,66000000.0
2008-12-12 21:10:00,5.56958,5.56958,5.56656,5.56868,62000000.0
2008-12-12 21:15:00,5.56906,5.56955,5.56322,5.56955,68000000.0
2008-12-12 21:20:00,5.5701,5.57017,5.56436,5.56622,52000000.0
2008-12-12 21:25:00,5.5656,5.56712,5.55988,5.56127,58000000.0
2008-12-12 21:30:00,5.56082,5.56788,5.56032,5.5659,59000000.0
2008-12-12 21:35:00,5.566,5.56717,5.56271,5.56559,88000000.0
2008-12-12 21:40:00,5.56528,5.56714,5.5622,5.5651,65000000.0
2008-12-12 21:45:00,5.56541,5.56711,5.56242,5.56321,62000000.0
2008-12-12 21:50:00,5.56321,5.56491,5.56056,5.56491,62000000.0
2008-12-12 21:55:00,5.56502,5.56618,5.56269,5.56467,72000000.0
2008-12-12 22:00:00,5.56444,5.56586,5.56277,5.56342,79000000.0
2008-12-12 22:05:00,5.5629,5.56553,5.56261,5.56392,67000000.0
2008-12-12 22:10:00,5.56249,5.56554,5.56201,5.56251,64000000.0
2008-12-12 22:15:00,5.56168,5.5633,5.55961,5.5618,69000000.0
2008-12-12 22:20:00,5.56259,5.56265,5.55953,5.56129,69000000.0
2008-12-12 22:25:00,5.56033,5.5632,5.55993,5.56189,63000000.0
2008-12-12 22:30:00,5.56042,5.56291,5.56008,5.56133,60000000.0
2008-12-12 22:35:00,5.56132,5.56184,5.55842,5.56054,56000000.0
2008-12-12 22:40:00,5.55998,5.56068,5.55767,5.55886,63000000.0
2008-12-12 22:45:00,5.55764,5.56074,5.55764,5.55966,68000000.0
2008-12-12 22:50:00,5.56056,5.56186,5.55882,5.56162,70000000.0
2008-12-12 22:55:00,5.56236,5.56446,5.55967,5.56414,64000000.0
2008-12-12 23:00:00,5.56345,5.5649,5.5626,5.5649,68000000.0
2008-12-12 23:05:00,5.56381,5.56635,5.56361,5.56545,60000000.0
2008-12-12 23:10:00,5.56589,5.56589,5.56382,5.56527,66000000.0
2008-12-12 23:15:00,5.56546,5.56592,5.56346,5.56459,65000000.0
2008-12-12 23:20:00,5.56202,5.56602,5.56202,5.56455,66000000.0
2008-12-12 23:25:00,5.5641,5.56471,5.5619,5.56387,64000000.0
2008-12-12 23:30:00,5.56216,5.56382,5.55902,5.56044,72000000.0
2008-12-12 23:35:00,5.56176,5.56289,5.5603,5.56163,62000000.0
2008-12-12 23:40:00,5.56224,5.56224,5.55998,5.56174,80000000.0
2008-12-12 23:45:00,5.56166,5.56166,5.55961,5.5605,76000000.0
2008-12-12 23:50:00,5.56112,5.56263,5.56012,5.56201,67000000.0
2008-12-12 23:55:00,5.56259,5.56673,5.56043,5.56673,76000000.0
2008-12-15 02:00:00,5.53532,5.53818,5.5352,5.53713,69000000.0
2008-12-15 02:05:00,5.53696,5.53828,5.53622,5.53738,73000000.0
2008-12-15 02:10:00,5.53693,5.53756,5.53266,5.53345,74000000.0
2008-12-15 02:15:00,5.53476,5.53648,5.53364,5.53564,70000000.0
2008-12-15 02:20:00,5.53532,5.53573,5.53311,5.53401,74000000.0
2008-12-15 02:25:00,5.53516,5.5352,5.52859,5.52981,59000000.0
2008-12-15 02:30:00,5.52965,5.53114,5.52807,5.53025,64000000.0
2008-12-15 02:35:00,5.53113,5.53117,5.52831,5.52831,71000000.0
2008-12-15 02:40:00,5.52868,5.53139,5.52856,5.52952,69000000.0
2008-12-15 02:45:00,5.52983,5.53277,5.52912,5.53051,69000000.0
2008-12-15 02:50:00,5.53183,5.53415,5.53066,5.53258,66000000.0
2008-12-15 02:55:00,5.53384,5.5351,5.53189,5.53403,65000000.0
2008-12-15 03:00:00,5.53434,5.53644,5.53073,5.53109,67000000.0
2008-12-15 03:05:00,5.53163,5.53276,5.5305,5.53203,68000000.0
2008-12-15 03:10:00,5.53128,5.53213,5.52787,5.5301,80000000.0
2008-12-15 03:15:00,5.53035,5.53204,5.52955,5.53119,50000000.0
2008-12-15 03:20:00,5.52973,5.53136,5.52927,5.53066,62000000.0
2008-12-15 03:25:00,5.53067,5.53205,5.52958,5.53046,71000000.0
2008-12-15 03:30:00,5.53056,5.53127,5.52914,5.53023,68000000.0
2008-12-15 03:35:00,5.53121,5.5313,5.52974,5.53018,60000000.0
2008-12-15 03:40:00,5.53116,5.53301,5.53088,5.532,82000000.0
2008-12-15 03:45:00,5.53224,5.53492,5.53143,5.53466,53000000.0
2008-12-15 03:50:00,5.53517,5.53789,5.53459,5.53459,74000000.0
2008-12-15 03:55:00,5.53381,5.53743,5.53298,5.53686,63000000.0
2008-12-15 04:00:00,5.53675,5.53895,5.53586,5.53853,70000000.0
2008-12-15 04:05:00,5.53848,5.53881,5.53574,5.53589,66000000.0
2008-12-15 04:10:00,5.53651,5.53812,5.5355,5.53605,77000000.0
2008-12-15 04:15:00,5.53659,5.53726,5.5353,5.53539,57000000.0
2008-12-15 04:20:00,5.53634,5.53634,5.5342,5.5353,62000000.0
2008-12-15 04:25:00,5.53635,5.53635,5.53305,5.5333,53000000.0
2008-12-15 04:30:00,5.53345,5.53495,5.53292,5.53333,66000000.0
2008-12-15 04:35:00,5.53301,5.53365,5.53002,5.53108,64000000.0
2008-12-15 04:40:00,5.53096,5.5318,5.52951,5.53077,54000000.0
2008-12-15 04:45:00,5.53067,5.53195,5.52998,5.53056,63000000.0
2008-12-15 04:50:00,5.53132,5.5319,5.5297,5.53059,71000000.0
2008-12-15 04:55:00,5.52939,5.53181,5.52939,5.53052,65000000.0
2008-12-15 05:00:00,5.53202,5.53202,5.52863,5.52863,62000000.0
2008-12-15 05:05:00,5.52986,5.53135,5.52904,5.53036,72000000.0
2008-12-15 05:10:00,5.53085,5.53212,5.53027,5.53032,59000000.0
2008-12-15 05:15:00,5.53147,5.5316,5.52916,5.52948,67000000.0
2008-12-15 05:20:00,5.53057,5.53152,5.52943,5.52991,79000000.0
2008-12-15 05:25:00,5.53,5.5312,5.52901,5.52959,66000000.0
2008-12-15 05:30:00,5.53003,5.53171,5.52962,5.53112,76000000.0
2008-12-15 05:35:00,5.53016,5.53188,5.52988,5.53136,78000000.0
2008-12-15 05:40:00,5.53061,5.53161,5.5291,5.52987,61000000.0
2008-12-15 05:45:00,5.53127,5.53127,5.52539,5.52655,77000000.0
2008-12-15 05:50:00,5.5265,5.52715,5.52412,5.52412,62000000.0
2008-12-15 05:55:00,5.52547,5.52568,5.52393,5.52466,70000000.0
2008-12-15 06:00:00,5.52357,5.52569,5.52357,5.5244,77000000.0
2008-12-15 06:05:00,5.52549,5.52583,5.52365,5.52583,81000000.0
2008-12-15 06:10:00,5.5243,5.52562,5.52343,5.52352,73000000.0
2008-12-15 06:15:00,5.52453,5.52666,5.52318,5.52368,69000000.0
2008-12-15 06:20:00,5.52349,5.52363,5.51716,5.51793,68000000.0
2008-12-15 06:25:00,5.51801,5.52003,5.51716,5.518,71000000.0
2008-12-15 06:30:00,5.51849,5.51913,5.5152,5.5152,58000000.0
2008-12-15 06:35:00,5.51604,5.51822,5.51319,5.51763,72000000.0
2008-12-15 06:40:00,5.51734,5.51831,5.51491,5.51593,71000000.0
2008-12-15 06:45:00,5.51499,5.51773,5.51499,5.51753,69000000.0
2008-12-15 06:50:00,5.51639,5.51645,5.51415,5.51484,56000000.0
2008-12-15 06:55:00,5.51524,5.51823,5.51441,5.51747,64000000.0
2008-12-15 07:00:00,5.51713,5.51813,5.51436,5.51538,58000000.0
2008-12-15 07:05:00,5.51481,5.51646,5.51408,5.5151,59000000.0
2008-12-15 07:10:00,5.51511,5.51726,5.51382,5.51538,82000000.0
2008-12-15 07:15:00,5.51526,5.51854,5.51491,5.51795,80000000.0
2008-12-15 07:20:00,5.51877,5.52209,5.5177,5.52039,76000000.0
2008-12-15 07:25:00,5.52063,5.5236,5.51918,5.52207,78000000.0
2008-12-15 07:30:00,5.5232,5.52595,5.52206,5.52355,61000000.0
2008-12-15 07:35:00,5.52338,5.52721,5.52338,5.52661,63000000.0
2008-12-15 07:40:00,5.5262,5.52651,5.52455,5.52488,55000000.0
2008-12-15 07:45:00,5.52342,5.5241,5.52124,5.52218,59000000.0
2008-12-15 07:50:00,5.52301,5.52305,5.52144,5.52242,67000000.0
2008-12-15 07:55:00,5.52275,5.52347,5.52025,5.52049,62000000.0
2008-12-15 08:00:00,5.52074,5.52358,5.51943,5.52146,65000000.0
2008-12-15 08:05:00,5.52113,5.52144,5.51692,5.51819,73000000.0
2008-12-15 08:10:00,5.51744,5.51999,5.51436,5.51999,58000000.0
2008-12-15 08:15:00,5.51962,5.52137,5.51842,5.51894,59000000.0
2008-12-15 08:20:00,5.52015,5.52015,5.51658,5.51776,64000000.0
2008-12-15 08:25:00,5.51745,5.51981,5.51625,5.51625,56000000.0
2008-12-15 08:30:00,5.51607,5.51607,5.5124,5.51326,62000000.0
2008-12-15 08:35:00,5.51394,5.51536,5.51187,5.51482,56000000.0
2008-12-15 08:40:00,5.51438,5.51717,5.51252,5.51681,58000000.0
2008-12-15 08:45:00,5.51736,5.52338,5.51635,5.52338,76000000.0
2008-12-15 08:50:00,5.5238,5.52541,5.52003,5.52274,81000000.0
2008-12-15 08:55:00,5.52437,5.52583,5.52171,5.52362,70000000.0
2008-12-15 09:00:00,5.52425,5.5255,5.52124,5.52136,62000000.0
2008-12-15 09:05:00,5.52021,5.5234,5.51943,5.52158,66000000.0
2008-12-15 09:10:00,5.52235,5.5266,5.52141,5.52606,67000000.0
2008-12-15 09:15:00,5.52701,5.52944,5.52424,5.52646,72000000.0
2008-12-15 09:20:00,5.52649,5.52881,5.52472,5.52715,74000000.0
2008-12-15 09:25:00,5.52723,5.53248,5.5267,5.52965,68000000.0
2008-12-15 09:30:00,5.53022,5.53048,5.52626,5.52887,69000000.0
2008-12-15 09:35:00,5.52856,5.52931,5.52264,5.52409,85000000.0
2008-12-15 09:40:00,5.52483,5.5272,5.52367,5.52546,74000000.0
2008-12-15 09:45:00,5.52657,5.52989,5.52537,5.52884,76000000.0
2008-12-15 09:50:00,5.5279,5.53072,5.52779,5.52909,74000000.0
2008-12-15 09:55:00,5.53003,5.53713,5.5287,5.53645,68000000.0
2008-12-15 10:00:00,5.53556,5.53846,5.53137,5.53204,75000000.0
2008-12-15 10:05:00,5.53084,5.53146,5.52487,5.52836,50000000.0
2008-12-15 10:10:00,5.52898,5.53561,5.52828,5.53545,70000000.0
2008-12-15 10:15:00,5.53444,5.53733,5.5335,5.53524,74000000.0
2008-12-15 10:20:00,5.53517,5.54095,5.53517,5.53993,60000000.0
2008-12-15 10:25:00,5.53925,5.53951,5.53642,5.53759,60000000.0
2008-12-15 10:30:00,5.53813,5.53838,5.53007,5.5329,57000000.0
2008-12-15 10:35:00,5.53179,5.5347,5.52917,5.52965,72000000.0
2008-12-15 10:40:00,5.52989,5.52989,5.52275,5.52409,62000000.0
2008-12-15 10:45:00,5.52604,5.53417,5.52428,5.53243,55000000.0
2008-12-15 10:50:00,5.53215,5.53352,5.52809,5.53322,72000000.0
2008-12-15 10:55:00,5.53257,5.53343,5.53028,5.53274,49000000.0
2008-12-15 11:00:00,5.53265,5.53317,5.52922,5.53119,61000000.0
2008-12-15 11:05:00,5.53073,5.53386,5.53035,5.53362,71000000.0
2008-12-15 11:10:00,5.53263,5.53263,5.5255,5.52796,67000000.0
2008-12-15 11:15:00,5.5283,5.5283,5.52304,5.525,63000000.0
2008-12-15 11:20:00,5.52447,5.52521,5.51893,5.52391,76000000.0
2008-12-15 11:25:00,5.52278,5.52474,5.5198,5.5218,64000000.0
2008-12-15 11:30:00,5.51999,5.52143,5.51574,5.51769,74000000.0
2008-12-15 11:35:00,5.51969,5.52832,5.51754,5.52747,60000000.0
2008-12-15 11:40:00,5.53066,5.53476,5.52861,5.53099,64000000.0
2008-12-15 11:45:00,5.5312,5.5312,5.52461,5.52914,62000000.0
2008-12-15 11:50:00,5.52891,5.53116,5.52524,5.52663,68000000.0
2008-12-15 11:55:00,5.52632,5.52833,5.52506,5.52685,52000000.0
2008-12-15 12:00:00,5.5259,5.5271,5.5244,5.52515,63000000.0
2008-12-15 12:05:00,5.52504,5.52732,5.52474,5.52669,61000000.0
2008-12-15 12:10:00,5.52685,5.52743,5.5244,5.52612,63000000.0
2008-12-15 12:15:00,5.5261,5.52627,5.52134,5.52202,56000000.0
2008-12-15 12:20:00,5.52036,5.52258,5.51674,5.5215,70000000.0
2008-12-15 12:25:00,5.52242,5.52316,5.51711,5.51947,57000000.0
2008-12-15 12:30:00,5.52037,5.52204,5.51801,5.5205,61000000.0
2008-12-15 12:35:00,5.51976,5.52097,5.51498,5.5189,64000000.0
2008-12-15 12:40:00,5.51974,5.52529,5.51638,5.5239,70000000.0
2008-12-15 12:45:00,5.52242,5.52423,5.52156,5.52228,65000000.0
2008-12-15 12:50:00,5.52116,5.52505,5.52088,5.52388,66000000.0
2008-12-15 12:55:00,5.52567,5.53128,5.52427,5.52656,62000000.0
2008-12-15 13:00:00,5.52649,5.5303,5.52649,5.52794,81000000.0
2008-12-15 13:05:00,5.52842,5.52842,5.52286,5.52286,77000000.0
2008-12-15 13:10:00,5.52197,5.52681,5.52087,5.52588,79000000.0
2008-12-15 13:15:00,5.52781,5.5288,5.52494,5.52606,63000000.0
2008-12-15 13:20:00,5.52601,5.52689,5.51741,5.52036,78000000.0
2008-12-15 13:25:00,5.52042,5.52109,5.51818,5.52109,62000000.0
2008-12-15 13:30:00,5.5212,5.52289,5.5202,5.52097,55000000.0
2008-12-15 13:35:00,5.5212,5.52295,5.51925,5.51978,65000000.0
2008-12-15 13:40:00,5.5212,5.52274,5.52011,5.52219,55000000.0
2008-12-15 13:45:00,5.5214,5.52316,5.51926,5.52091,64000000.0
2008-12-15 13:50:00,5.52012,5.52195,5.51863,5.52144,58000000.0
2008-12-15 13:55:00,5.52106,5.52217,5.51834,5.52118,59000000.0
2008-12-15 14:00:00,5.52167,5.52626,5.51988,5.52381,72000000.0
2008-12-15 14:05:00,5.52449,5.53304,5.52261,5.53154,60000000.0
2008-12-15 14:10:00,5.53185,5.53185,5.52831,5.52939,56000000.0
2008-12-15 14:15:00,5.52782,5.52952,5.52416,5.52416,76000000.0
2008-12-15 14:20:00,5.52518,5.52947,5.52405,5.52785,52000000.0
2008-12-15 14:25:00,5.52775,5.52802,5.51998,5.52427,65000000.0
2008-12-15 14:30:00,5.52357,5.52531,5.52234,5.52369,60000000.0
2008-12-15 14:35:00,5.52312,5.52735,5.52268,5.52384,63000000.0
2008-12-15 14:40:00,5.52366,5.52474,5.5216,5.52358,77000000.0
2008-12-15 14:45:00,5.52242,5.52273,5.50905,5.51008,56000000.0
2008-12-15 14:50:00,5.51035,5.51191,5.50724,5.51154,60000000.0
2008-12-15 14:55:00,5.51088,5.51101,5.50512,5.5085,71000000.0
2008-12-15 15:00:00,5.509,5.51689,5.50755,5.5143,76000000.0
2008-12-15 15:05:00,5.5149,5.5158,5.50296,5.50304,68000000.0
2008-12-15 15:10:00,5.50629,5.50952,5.50431,5.50832,61000000.0
2008-12-15 15:15:00,5.50998,5.51108,5.50658,5.50787,68000000.0
2008-12-15 15:20:00,5.50633,5.50783,5.49865,5.4998,59000000.0
2008-12-15 15:25:00,5.49974,5.50316,5.49586,5.50202,71000000.0
2008-12-15 15:30:00,5.50244,5.50346,5.49701,5.50198,68000000.0
2008-12-15 15:35:00,5.50147,5.50147,5.49275,5.49553,52000000.0
2008-12-15 15:40:00,5.49455,5.49937,5.49359,5.49587,62000000.0
2008-12-15 15:45:00,5.49706,5.49808,5.49038,5.49539,81000000.0
2008-12-15 15:50:00,5.49427,5.49865,5.49112,5.49398,75000000.0
2008-12-15 15:55:00,5.49259,5.49259,5.48745,5.48911,74000000.0
2008-12-15 16:00:00,5.48808,5.48834,5.48292,5.48719,61000000.0
2008-12-15 16:05:00,5.48827,5.48849,5.47948,5.48085,70000000.0
2008-12-15 16:10:00,5.48056,5.48977,5.47811,5.48537,64000000.0
2008-12-15 16:15:00,5.48646,5.48751,5.48226,5.48409,66000000.0
2008-12-15 16:20:00,5.48145,5.48749,5.47919,5.48722,65000000.0
2008-12-15 16:25:00,5.48552,5.48994,5.48414,5.48414,51000000.0
2008-12-15 16:30:00,5.48513,5.48513,5.48022,5.48234,53000000.0
2008-12-15 16:35:00,5.48092,5.48267,5.47469,5.47566,78000000.0
2008-12-15 16:40:00,5.47472,5.47939,5.47183,5.47541,86000000.0
2008-12-15 16:45:00,5.47547,5.47618,5.47003,5.47347,59000000.0
2008-12-15 16:50:00,5.47388,5.47397,5.46884,5.47028,66000000.0
2008-12-15 16:55:00,5.46955,5.47561,5.46885,5.47446,52000000.0
2008-12-15 17:00:00,5.47653,5.47752,5.47095,5.47263,62000000.0
2008-12-15 17:05:00,5.47186,5.47209,5.46586,5.46822,73000000.0
2008-12-15 17:10:00,5.46792,5.46814,5.45834,5.45917,57000000.0
2008-12-15 17:15:00,5.46073,5.46073,5.44654,5.44818,71000000.0
2008-12-15 17:20:00,5.45018,5.45195,5.44327,5.44425,55000000.0
2008-12-15 17:25:00,5.4437,5.4437,5.43179,5.43315,62000000.0
2008-12-15 17:30:00,5.43156,5.43981,5.43127,5.43882,63000000.0
2008-12-15 17:35:00,5.43943,5.44246,5.43712,5.44204,64000000.0
2008-12-15 17:40:00,5.44111,5.44213,5.43377,5.43476,76000000.0
2008-12-15 17:45:00,5.43574,5.43977,5.43223,5.43977,60000000.0
2008-12-15 17:50:00,5.43948,5.44166,5.43738,5.43834,86000000.0
2008-12-15 17:55:00,5.43852,5.44299,5.4376,5.44299,66000000.0
2008-12-15 18:00:00,5.44342,5.4515,5.44304,5.45077,72000000.0
2008-12-15 18:05:00,5.44961,5.45,5.44463,5.44737,73000000.0
2008-12-15 18:10:00,5.44669,5.44855,5.44418,5.44717,58000000.0
2008-12-15 18:15:00,5.44698,5.44722,5.44406,5.4465,61000000.0
2008-12-15 18:20:00,5.44669,5.44767,5.44429,5.44429,63000000.0
2008-12-15 18:25:00,5.4456,5.4456,5.43925,5.44451,67000000.0
2008-12-15 18:30:00,5.44463,5.44524,5.44095,5.44457,65000000.0
2008-12-15 18:35:00,5.44476,5.45241,5.44374,5.45203,76000000.0
2008-12-15 18:40:00,5.45166,5.45443,5.44965,5.45341,67000000.0
2008-12-15 18:45:00,5.45242,5.4554,5.45177,5.45461,66000000.0
2008-12-15 18:50:00,5.45463,5.45463,5.44795,5.44841,63000000.0
2008-12-15 18:55:00,5.44837,5.4497,5.4458,5.44669,71000000.0
2008-12-15 19:00:00,5.44752,5.4509,5.44664,5.44939,70000000.0
2008-12-15 19:05:00,5.45158,5.45213,5.44737,5.45015,76000000.0
2008-12-15 19:10:00,5.44947,5.44989,5.4458,5.44751,68000000.0
2008-12-15 19:15:00,5.44703,5.44819,5.44482,5.44597,61000000.0
2008-12-15 19:20:00,5.44481,5.44714,5.44374,5.445,72000000.0
2008-12-15 19:25:00,5.44404,5.44534,5.44197,5.44312,62000000.0
2008-12-15 19:30:00,5.4439,5.44901,5.44344,5.44805,66000000.0
2008-12-15 19:35:00,5.44876,5.45422,5.44747,5.45422,63000000.0
2008-12-15 19:40:00,5.45405,5.45615,5.451,5.45247,70000000.0
2008-12-15 19:45:00,5.45303,5.45422,5.45034,5.45134,70000000.0
2008-12-15 19:50:00,5.45017,5.45148,5.44866,5.4505,71000000.0
2008-12-15 19:55:00,5.45022,5.45107,5.4471,5.4471,68000000.0
2008-12-15 20:00:00,5.44917,5.45111,5.44791,5.44909,67000000.0
2008-12-15 20:05:00,5.44972,5.45453,5.44875,5.45099,65000000.0
2008-12-15 20:10:00,5.45167,5.45206,5.44625,5.4474,66000000.0
2008-12-15 20:15:00,5.44792,5.45061,5.44664,5.44975,64000000.0
2008-12-15 20:20:00,5.449,5.449,5.44165,5.44328,65000000.0
2008-12-15 20:25:00,5.44292,5.44306,5.43819,5.43905,63000000.0
2008-12-15 20:30:00,5.43969,5.44404,5.43747,5.44365,59000000.0
2008-12-15 20:35:00,5.44408,5.44732,5.44231,5.44497,70000000.0
2008-12-15 20:40:00,5.44601,5.44601,5.43981,5.44187,89000000.0
2008-12-15 20:45:00,5.4432,5.44337,5.43672,5.43821,67000000.0
2008-12-15 20:50:00,5.43769,5.44268,5.43757,5.4415,62000000.0
2008-12-15 20:55:00,5.44153,5.44318,5.43986,5.44171,65000000.0
2008-12-15 21:00:00,5.44252,5.44385,5.43779,5.43852,72000000.0
2008-12-15 21:05:00,5.43905,5.44085,5.43806,5.43866,66000000.0
2008-12-15 21:10:00,5.43812,5.44146,5.43785,5.43994,62000000.0
2008-12-15 21:15:00,5.44079,5.44403,5.44079,5.44215,68000000.0
2008-12-15 21:20:00,5.44073,5.44256,5.43877,5.44031,52000000.0
2008-12-15 21:25:00,5.43954,5.4427,5.43907,5.4427,58000000.0
2008-12-15 21:30:00,5.44216,5.44293,5.43764,5.43896,59000000.0
2008-12-15 21:35:00,5.43951,5.4415,5.43842,5.44031,88000000.0
2008-12-15 21:40:00,5.44042,5.44115,5.43776,5.4411,65000000.0
2008-12-15 21:45:00,5.44104,5.44282,5.44005,5.44247,62000000.0
2008-12-15 21:50:00,5.44324,5.44484,5.44168,5.44307,62000000.0
2008-12-15 21:55:00,5.44266,5.44594,5.44266,5.44531,72000000.0
2008-12-15 22:00:00,5.4455,5.44625,5.4422,5.44581,79000000.0
2008-12-15 22:05:00,5.44626,5.44626,5.44356,5.44565,67000000.0
2008-12-15 22:10:00,5.44707,5.45107,5.44693,5.45099,64000000.0
2008-12-15 22:15:00,5.44865,5.45027,5.44577,5.4477,69000000.0
2008-12-15 22:20:00,5.44689,5.44776,5.44478,5.44644,69000000.0
2008-12-15 22:25:00,5.44529,5.44551,5.44079,5.44188,63000000.0
2008-12-15 22:30:00,5.44161,5.44161,5.43761,5.43924,60000000.0
2008-12-15 22:35:00,5.43882,5.43882,5.43218,5.43576,56000000.0
2008-12-15 22:40:00,5.43731,5.43792,5.43126,5.43423,63000000.0
2008-12-15 22:45:00,5.43422,5.43618,5.4323,5.43486,68000000.0
2008-12-15 22:50:00,5.43555,5.43566,5.43141,5.43327,70000000.0
2008-12-15 22:55:00,5.43337,5.43371,5.42744,5.42992,64000000.0
2008-12-15 23:00:00,5.43013,5.43259,5.42865,5.43159,68000000.0
2008-12-15 23:05:00,5.4327,5.43429,5.43087,5.43087,60000000.0
2008-12-15 23:10:00,5.43044,5.43315,5.42735,5.42883,66000000.0
2008-12-15 23:15:00,5.42919,5.43038,5.42678,5.428,65000000.0
2008-12-15 23:20:00,5.42805,5.42909,5.42252,5.42376,66000000.0
2008-12-15 23:25:00,5.42435,5.43094,5.42387,5.42989,64000000.0
2008-12-15 23:30:00,5.43088,5.43406,5.43088,5.43282,72000000.0
2008-12-15 23:35:00,5.43358,5.43516,5.43158,5.43343,62000000.0
2008-12-15 23:40:00,5.43298,5.43456,5.43209,5.43326,80000000.0
2008-12-15 23:45:00,5.43299,5.43383,5.42989,5.43121,76000000.0
2008-12-15 23:50:00,5.4322,5.43645,5.43012,5.43566,67000000.0
2008-12-15 23:55:00,5.4348,5.43721,5.43397,5.43586,76000000.0
2008-12-16 00:00:00,5.43592,5.43665,5.4288,5.43087,70000000.0
2008-12-16 00:05:00,5.43348,5.43643,5.43296,5.43599,62000000.0
2008-12-16 00:10:00,5.43528,5.4366,5.43133,5.43329,63000000.0
2008-12-16 00:15:00,5.43333,5.43353,5.42142,5.42288,65000000.0
2008-12-16 00:20:00,5.42108,5.42497,5.42108,5.42371,60000000.0
2008-12-16 00:25:00,5.42384,5.42499,5.42236,5.42471,66000000.0
2008-12-16 00:30:00,5.42563,5.42656,5.42336,5.42516,64000000.0
2008-12-16 00:35:00,5.42575,5.42629,5.42413,5.42587,80000000.0
2008-12-16 00:40:00,5.42612,5.4266,5.42477,5.42597,61000000.0
2008-12-16 00:45:00,5.4254,5.42842,5.424,5.42738,63000000.0
2008-12-16 00:50:00,5.42824,5.43149,5.42763,5.43046,60000000.0
2008-12-16 00:55:00,5.43002,5.43152,5.42945,5.43127,66000000.0
2008-12-16 01:00:00,5.42983,5.43504,5.42982,5.43461,63000000.0
2008-12-16 01:05:00,5.43465,5.43527,5.43248,5.43391,70000000.0
2008-12-16 01:10:00,5.43441,5.43445,5.43166,5.43215,55000000.0
2008-12-16 01:15:00,5.43275,5.43486,5.42972,5.43039,63000000.0
2008-12-16 01:20:00,5.43042,5.43125,5.42669,5.42709,59000000.0
2008-12-16 01:25:00,5.42631,5.43088,5.42631,5.43006,70000000.0
2008-12-16 01:30:00,5.43161,5.43241,5.42818,5.4312,68000000.0
2008-12-16 01:35:00,5.43225,5.43388,5.43089,5.4335,71000000.0
2008-12-16 01:40:00,5.43265,5.43352,5.42928,5.43018,72000000.0
2008-12-16 01:45:00,5.4304,5.43409,5.4304,5.43185,68000000.0
2008-12-16 01:50:00,5.43058,5.43519,5.42986,5.43313,67000000.0
2008-12-16 01:55:00,5.43355,5.43473,5.43216,5.43419,61000000.0
2008-12-16 02:00:00,5.43392,5.4356,5.43307,5.43419,69000000.0
2008-12-16 02:05:00,5.4344,5.43762,5.43411,5.43746,73000000.0
2008-12-16 02:10:00,5.43729,5.43746,5.43381,5.43484,74000000.0
2008-12-16 02:15:00,5.43521,5.43613,5.43336,5.43357,70000000.0
2008-12-16 02:20:00,5.43415,5.43638,5.43298,5.43478,74000000.0
2008-12-16 02:25:00,5.43429,5.43551,5.43214,5.43437,59000000.0
2008-12-16 02:30:00,5.43382,5.43498,5.43212,5.43408,64000000.0
2008-12-16 02:35:00,5.43468,5.43616,5.43334,5.43532,71000000.0
2008-12-16 02:40:00,5.43463,5.43757,5.43232,5.43643,69000000.0
2008-12-16 02:45:00,5.43655,5.43728,5.43384,5.43384,69000000.0
2008-12-16 02:50:00,5.43562,5.43581,5.43068,5.43501,66000000.0
2008-12-16 02:55:00,5.43472,5.4355,5.43121,5.4333,65000000.0
2008-12-16 03:00:00,5.43358,5.43512,5.42909,5.43048,67000000.0
2008-12-16 03:05:00,5.42979,5.43125,5.42352,5.42535,68000000.0
2008-12-16 03:10:00,5.42654,5.42769,5.42462,5.42559,80000000.0
2008-12-16 03:15:00,5.42514,5.42824,5.42462,5.42754,50000000.0
2008-12-16 03:20:00,5.42733,5.4276,5.4249,5.42706,62000000.0
2008-12-16 03:25:00,5.42716,5.42716,5.42444,5.42579,71000000.0
2008-12-16 03:30:00,5.42557,5.42698,5.42508,5.42695,68000000.0
2008-12-16 03:35:00,5.42609,5.42664,5.42421,5.42494,60000000.0
2008-12-16 03:40:00,5.42587,5.42871,5.42494,5.42799,82000000.0
2008-12-16 03:45:00,5.42843,5.42843,5.42414,5.42507,53000000.0
2008-12-16 03:50:00,5.42482,5.42602,5.42082,5.4228,74000000.0
2008-12-16 03:55:00,5.42331,5.42431,5.42132,5.4229,63000000.0
2008-12-16 04:00:00,5.42299,5.42716,5.42219,5.426,70000000.0
2008-12-16 04:05:00,5.42574,5.42981,5.42502,5.42778,66000000.0
2008-12-16 04:10:00,5.42801,5.43167,5.42721,5.43131,77000000.0
2008-12-16 04:15:00,5.42918,5.4302,5.42655,5.42785,57000000.0
2008-12-16 04:20:00,5.42882,5.42998,5.42724,5.42915,62000000.0
2008-12-16 04:25:00,5.4294,5.43107,5.4283,5.42891,53000000.0
2008-12-16 04:30:00,5.42989,5.43123,5.4286,5.42959,66000000.0
2008-12-16 04:35:00,5.42974,5.43139,5.42819,5.43044,64000000.0
2008-12-16 04:40:00,5.43098,5.43333,5.4303,5.43237,54000000.0
2008-12-16 04:45:00,5.43155,5.43257,5.42781,5.43014,63000000.0
2008-12-16 04:50:00,5.43019,5.43182,5.42822,5.43097,71000000.0
2008-12-16 04:55:00,5.43114,5.43175,5.42874,5.42966,65000000.0
2008-12-16 05:00:00,5.42945,5.43042,5.42788,5.42878,62000000.0
2008-12-16 05:05:00,5.43001,5.4303,5.42738,5.42965,72000000.0
2008-12-16 05:10:00,5.42943,5.43334,5.42873,5.43149,59000000.0
2008-12-16 05:15:00,5.43228,5.43287,5.43075,5.43223,67000000.0
2008-12-16 05:20:00,5.43263,5.43263,5.42667,5.42832,79000000.0
2008-12-16 05:25:00,5.42882,5.4295,5.42708,5.42774,66000000.0
2008-12-16 05:30:00,5.42867,5.42997,5.42439,5.42823,76000000.0
2008-12-16 05:35:00,5.42765,5.42912,5.42502,5.42553,78000000.0
2008-12-16 05:40:00,5.42587,5.42684,5.42456,5.4248,61000000.0
2008-12-16 05:45:00,5.42673,5.42688,5.42495,5.42586,77000000.0
2008-12-16 05:50:00,5.42646,5.42716,5.42487,5.42487,62000000.0
2008-12-16 05:55:00,5.42642,5.42699,5.42456,5.42555,70000000.0
2008-12-16 06:00:00,5.42624,5.42885,5.4254,5.4271,77000000.0
2008-12-16 06:05:00,5.42787,5.42962,5.42567,5.42741,81000000.0
2008-12-16 06:10:00,5.42718,5.42857,5.42549,5.42616,73000000.0
2008-12-16 06:15:00,5.42657,5.42664,5.42437,5.42491,69000000.0
2008-12-16 06:20:00,5.42608,5.42651,5.4245,5.425,68000000.0
2008-12-16 06:25:00,5.42627,5.42628,5.4232,5.42419,71000000.0
2008-12-16 06:30:00,5.42518,5.42596,5.42317,5.42497,58000000.0
2008-12-16 06:35:00,5.42484,5.42484,5.41836,5.41905,72000000.0
2008-12-16 06:40:00,5.41726,5.42143,5.41722,5.42106,71000000.0
2008-12-16 06:45:00,5.42204,5.42335,5.41949,5.42286,69000000.0
2008-12-16 06:50:00,5.42157,5.42306,5.41838,5.41841,56000000.0
2008-12-16 06:55:00,5.41972,5.42089,5.4177,5.42053,64000000.0
2008-12-16 07:00:00,5.41953,5.4215,5.41935,5.42088,58000000.0
2008-12-16 07:05:00,5.4211,5.42181,5.41924,5.4198,59000000.0
2008-12-16 07:10:00,5.42,5.42329,5.41918,5.42065,82000000.0
2008-12-16 07:15:00,5.4208,5.42285,5.41923,5.42057,80000000.0
2008-12-16 07:20:00,5.42021,5.42202,5.41719,5.41719,76000000.0
2008-12-16 07:25:00,5.41909,5.41957,5.41698,5.4188,78000000.0
2008-12-16 07:30:00,5.41827,5.41913,5.41615,5.41777,61000000.0
2008-12-16 07:35:00,5.41932,5.41956,5.4169,5.41956,63000000.0
2008-12-16 07:40:00,5.41885,5.42065,5.41693,5.41915,55000000.0
2008-12-16 07:45:00,5.42045,5.42113,5.41799,5.42016,59000000.0
2008-12-16 07:50:00,5.42006,5.42306,5.41952,5.42276,67000000.0
2008-12-16 07:55:00,5.42259,5.42435,5.42073,5.42384,62000000.0
2008-12-16 08:00:00,5.42514,5.42783,5.42156,5.42304,65000000.0
2008-12-16 08:05:00,5.42333,5.42649,5.42234,5.426,73000000.0
2008-12-16 08:10:00,5.42605,5.42695,5.42396,5.42562,58000000.0
2008-12-16 08:15:00,5.4249,5.42615,5.42343,5.42485,59000000.0
2008-12-16 08:20:00,5.42479,5.43049,5.42479,5.4278,64000000.0
2008-12-16 08:25:00,5.42742,5.43014,5.42331,5.42824,56000000.0
2008-12-16 08:30:00,5.42935,5.43032,5.42469,5.42551,62000000.0
2008-12-16 08:35:00,5.42406,5.42521,5.42127,5.42395,56000000.0
2008-12-16 08:40:00,5.42396,5.42851,5.42378,5.42851,58000000.0
2008-12-16 08:45:00,5.42791,5.42822,5.4241,5.42664,76000000.0
2008-12-16 08:50:00,5.42687,5.42861,5.42422,5.4269,81000000.0
2008-12-16 08:55:00,5.42656,5.42804,5.425,5.42531,70000000.0
2008-12-16 09:00:00,5.42683,5.4277,5.42499,5.42656,62000000.0
2008-12-16 09:05:00,5.42765,5.43211,5.42691,5.4301,66000000.0
2008-12-16 09:10:00,5.43125,5.43315,5.42806,5.42838,67000000.0
2008-12-16 09:15:00,5.42995,5.43121,5.42386,5.42386,72000000.0
2008-12-16 09:20:00,5.42459,5.42792,5.4231,5.4272,74000000.0
2008-12-16 09:25:00,5.42679,5.43612,5.42619,5.43531,68000000.0
2008-12-16 09:30:00,5.4364,5.44214,5.43493,5.44048,69000000.0
2008-12-16 09:35:00,5.44079,5.44156,5.43555,5.43825,85000000.0
2008-12-16 09:40:00,5.43807,5.44215,5.43779,5.43997,74000000.0
2008-12-16 09:45:00,5.43869,5.43936,5.43089,5.43307,76000000.0
2008-12-16 09:50:00,5.43248,5.43459,5.42835,5.4316,74000000.0
2008-12-16 09:55:00,5.43105,5.43258,5.42608,5.43018,68000000.0
2008-12-16 10:00:00,5.431,5.4351,5.43061,5.43429,75000000.0
2008-12-16 10:05:00,5.43573,5.43573,5.42825,5.42825,50000000.0
2008-12-16 10:10:00,5.42919,5.43183,5.42651,5.42666,70000000.0
2008-12-16 10:15:00,5.42899,5.43107,5.42702,5.42932,74000000.0
2008-12-16 10:20:00,5.42895,5.43298,5.42839,5.43189,60000000.0
2008-12-16 10:25:00,5.43323,5.43443,5.43045,5.43386,60000000.0
2008-12-16 10:30:00,5.43332,5.43528,5.43057,5.43156,57000000.0
2008-12-16 10:35:00,5.43336,5.44079,5.43162,5.43975,72000000.0
2008-12-16 10:40:00,5.44067,5.44542,5.44047,5.44227,62000000.0
2008-12-16 10:45:00,5.44295,5.44849,5.44162,5.44816,55000000.0
2008-12-16 10:50:00,5.44753,5.45018,5.44486,5.44655,72000000.0
2008-12-16 10:55:00,5.44774,5.44954,5.44518,5.44861,49000000.0
2008-12-16 11:00:00,5.44872,5.44976,5.44297,5.44478,61000000.0
2008-12-16 11:05:00,5.44361,5.44512,5.44044,5.44512,71000000.0
2008-12-16 11:10:00,5.44445,5.44685,5.44347,5.44373,67000000.0
2008-12-16 11:15:00,5.44398,5.44523,5.44166,5.44439,63000000.0
2008-12-16 11:20:00,5.44379,5.44572,5.44154,5.44372,76000000.0
2008-12-16 11:25:00,5.44364,5.44542,5.44038,5.44172,64000000.0
2008-12-16 11:30:00,5.44126,5.44186,5.4352,5.43879,74000000.0
2008-12-16 11:35:00,5.43793,5.449,5.43774,5.449,60000000.0
2008-12-16 11:40:00,5.44948,5.45063,5.44578,5.44673,64000000.0
2008-12-16 11:45:00,5.44659,5.44936,5.44416,5.44936,62000000.0
2008-12-16 11:50:00,5.45086,5.45744,5.4501,5.45744,68000000.0
2008-12-16 11:55:00,5.45537,5.45925,5.45124,5.45252,52000000.0
2008-12-16 12:00:00,5.45247,5.45697,5.44947,5.45601,63000000.0
2008-12-16 12:05:00,5.45647,5.45647,5.44858,5.44892,61000000.0
2008-12-16 12:10:00,5.44841,5.44885,5.44461,5.44764,63000000.0
2008-12-16 12:15:00,5.44806,5.44832,5.44536,5.44696,56000000.0
2008-12-16 12:20:00,5.44677,5.44924,5.44531,5.44924,70000000.0
2008-12-16 12:25:00,5.44954,5.45166,5.44803,5.4508,57000000.0
2008-12-16 12:30:00,5.45056,5.45347,5.44952,5.45347,61000000.0
2008-12-16 12:35:00,5.45286,5.45867,5.45286,5.4541,64000000.0
2008-12-16 12:40:00,5.45456,5.45519,5.44998,5.45273,70000000.0
2008-12-16 12:45:00,5.45352,5.45743,5.4523,5.45529,65000000.0
2008-12-16 12:50:00,5.45475,5.45598,5.45265,5.45419,66000000.0
2008-12-16 12:55:00,5.45548,5.45641,5.45346,5.45598,62000000.0
2008-12-16 13:00:00,5.45554,5.45588,5.44894,5.45007,81000000.0
2008-12-16 13:05:00,5.45049,5.45225,5.44747,5.45124,77000000.0
2008-12-16 13:10:00,5.45085,5.4547,5.45025,5.45378,79000000.0
2008-12-16 13:15:00,5.45514,5.45514,5.44936,5.45104,63000000.0
2008-12-16 13:20:00,5.45227,5.45281,5.44897,5.45078,78000000.0
2008-12-16 13:25:00,5.45076,5.45175,5.44506,5.44825,62000000.0
2008-12-16 13:30:00,5.44883,5.45078,5.44663,5.44928,55000000.0
2008-12-16 13:35:00,5.44687,5.45088,5.44653,5.45006,65000000.0
2008-12-16 13:40:00,5.45121,5.45312,5.44656,5.45291,55000000.0
2008-12-16 13:45:00,5.45221,5.45425,5.44929,5.45231,64000000.0
2008-12-16 13:50:00,5.45305,5.45335,5.44935,5.45141,58000000.0
2008-12-16 13:55:00,5.45216,5.45216,5.44609,5.44609,59000000.0
2008-12-16 14:00:00,5.44736,5.44866,5.44356,5.44821,72000000.0
2008-12-16 14:05:00,5.44613,5.44843,5.44364,5.44721,60000000.0
2008-12-16 14:10:00,5.45,5.45304,5.44787,5.45011,56000000.0
2008-12-16 14:15:00,5.44846,5.45102,5.44721,5.44974,76000000.0
2008-12-16 14:20:00,5.45244,5.45303,5.44744,5.44985,52000000.0
2008-12-16 14:25:00,5.44952,5.45024,5.44692,5.44805,65000000.0
2008-12-16 14:30:00,5.44857,5.44857,5.44303,5.44562,60000000.0
2008-12-16 14:35:00,5.44481,5.44481,5.43846,5.44038,63000000.0
2008-12-16 14:40:00,5.4394,5.43963,5.43035,5.43347,77000000.0
2008-12-16 14:45:00,5.43382,5.43382,5.42603,5.42702,56000000.0
2008-12-16 14:50:00,5.42548,5.43354,5.42485,5.43342,60000000.0
2008-12-16 14:55:00,5.43413,5.43991,5.43255,5.43761,71000000.0
2008-12-16 15:00:00,5.43889,5.43959,5.43338,5.43561,76000000.0
2008-12-16 15:05:00,5.43786,5.43928,5.43281,5.43426,68000000.0
2008-12-16 15:10:00,5.43383,5.43602,5.42996,5.43602,61000000.0
2008-12-16 15:15:00,5.43427,5.4356,5.4293,5.43278,68000000.0
2008-12-16 15:20:00,5.43239,5.43239,5.42781,5.42906,59000000.0
2008-12-16 15:25:00,5.42972,5.43154,5.42829,5.42964,71000000.0
2008-12-16 15:30:00,5.43097,5.43134,5.42338,5.42365,68000000.0
2008-12-16 15:35:00,5.42379,5.42466,5.42185,5.42422,52000000.0
2008-12-16 15:40:00,5.42302,5.42387,5.42021,5.42233,62000000.0
2008-12-16 15:45:00,5.42208,5.42255,5.41686,5.42113,81000000.0
2008-12-16 15:50:00,5.42157,5.42164,5.41571,5.41877,75000000.0
2008-12-16 15:55:00,5.41791,5.41832,5.41454,5.41826,74000000.0
2008-12-16 16:00:00,5.41847,5.42447,5.417,5.42447,61000000.0
2008-12-16 16:05:00,5.42903,5.4314,5.42318,5.43034,70000000.0
2008-12-16 16:10:00,5.42859,5.43018,5.42009,5.42385,64000000.0
2008-12-16 16:15:00,5.42453,5.42453,5.41949,5.42105,66000000.0
2008-12-16 16:20:00,5.41995,5.42284,5.41754,5.42078,65000000.0
2008-12-16 16:25:00,5.42247,5.42316,5.41389,5.41597,51000000.0
2008-12-16 16:30:00,5.41479,5.41834,5.41044,5.41752,53000000.0
2008-12-16 16:35:00,5.41767,5.42231,5.41733,5.41952,78000000.0
2008-12-16 16:40:00,5.41932,5.42177,5.41723,5.42019,86000000.0
2008-12-16 16:45:00,5.42173,5.42372,5.41977,5.42181,59000000.0
2008-12-16 16:50:00,5.42099,5.42145,5.41138,5.41291,66000000.0
2008-12-16 16:55:00,5.41113,5.41129,5.4046,5.40907,52000000.0
2008-12-16 17:00:00,5.40941,5.41441,5.40686,5.41397,62000000.0
2008-12-16 17:05:00,5.41194,5.41418,5.40694,5.40886,73000000.0
2008-12-16 17:10:00,5.40691,5.40724,5.40046,5.40605,57000000.0
2008-12-16 17:15:00,5.40765,5.40958,5.40427,5.40581,71000000.0
2008-12-16 17:20:00,5.40843,5.40843,5.40171,5.4048,55000000.0
2008-12-16 17:25:00,5.40388,5.40459,5.40194,5.40377,62000000.0
2008-12-16 17:30:00,5.40403,5.40968,5.40284,5.40935,63000000.0
2008-12-16 17:35:00,5.40933,5.41185,5.40803,5.4097,64000000.0
2008-12-16 17:40:00,5.40893,5.41165,5.40769,5.41049,76000000.0
2008-12-16 17:45:00,5.41084,5.41753,5.40939,5.41722,60000000.0
2008-12-16 17:50:00,5.41771,5.42083,5.41436,5.4167,86000000.0
2008-12-16 17:55:00,5.41607,5.41611,5.40732,5.40732,66000000.0
2008-12-16 18:00:00,5.40713,5.41126,5.40709,5.40994,72000000.0
2008-12-16 18:05:00,5.40891,5.4153,5.40864,5.41427,73000000.0
2008-12-16 18:10:00,5.41313,5.41495,5.4097,5.41027,58000000.0
2008-12-16 18:15:00,5.40925,5.41103,5.40469,5.40618,61000000.0
2008-12-16 18:20:00,5.4056,5.40601,5.39699,5.39705,63000000.0
2008-12-16 18:25:00,5.39611,5.39984,5.39309,5.39751,67000000.0
2008-12-16 18:30:00,5.39861,5.39868,5.39321,5.39552,65000000.0
2008-12-16 18:35:00,5.39694,5.39806,5.39505,5.39679,76000000.0
2008-12-16 18:40:00,5.39648,5.39735,5.38441,5.38617,67000000.0
2008-12-16 18:45:00,5.38337,5.38704,5.38051,5.38704,66000000.0
2008-12-16 18:50:00,5.38472,5.38795,5.38433,5.38748,63000000.0
2008-12-16 18:55:00,5.38674,5.38944,5.38551,5.38868,71000000.0
2008-12-16 19:00:00,5.38911,5.39211,5.38787,5.38988,70000000.0
2008-12-16 19:05:00,5.38917,5.38917,5.37784,5.37906,76000000.0
2008-12-16 19:10:00,5.37866,5.38019,5.37662,5.37676,68000000.0
2008-12-16 19:15:00,5.37677,5.3793,5.37394,5.37885,61000000.0
2008-12-16 19:20:00,5.38061,5.38333,5.38011,5.38053,72000000.0
2008-12-16 19:25:00,5.37981,5.38196,5.3792,5.38157,62000000.0
2008-12-16 19:30:00,5.38146,5.38547,5.37948,5.38317,66000000.0
2008-12-16 19:35:00,5.38361,5.38501,5.38062,5.38501,63000000.0
2008-12-16 19:40:00,5.3833,5.38536,5.38107,5.38248,70000000.0
2008-12-16 19:45:00,5.38111,5.38473,5.38054,5.38446,70000000.0
2008-12-16 19:50:00,5.38531,5.38963,5.38405,5.38651,71000000.0
2008-12-16 19:55:00,5.38805,5.39208,5.38682,5.38996,68000000.0
2008-12-16 20:00:00,5.39091,5.39159,5.38856,5.39101,67000000.0
2008-12-16 20:05:00,5.39107,5.39247,5.38921,5.39078,65000000.0
2008-12-16 20:10:00,5.38972,5.39119,5.38453,5.38658,66000000.0
2008-12-16 20:15:00,5.38655,5.38659,5.38049,5.38049,64000000.0
2008-12-16 20:20:00,5.38142,5.38386,5.38104,5.38348,65000000.0
2008-12-16 20:25:00,5.38321,5.38606,5.38267,5.38325,63000000.0
2008-12-16 20:30:00,5.38302,5.38554,5.38302,5.3839,59000000.0
2008-12-16 20:35:00,5.38492,5.38539,5.38307,5.38383,70000000.0
2008-12-16 20:40:00,5.38482,5.38485,5.38195,5.38259,89000000.0
2008-12-16 20:45:00,5.38349,5.38377,5.38141,5.38349,67000000.0
2008-12-16 20:50:00,5.38323,5.38565,5.38212,5.38553,62000000.0
2008-12-16 20:55:00,5.38561,5.38757,5.38468,5.38757,65000000.0
2008-12-16 21:00:00,5.38775,5.39437,5.38621,5.39358,72000000.0
2008-12-16 21:05:00,5.39444,5.40122,5.39334,5.39708,66000000.0
2008-12-16 21:10:00,5.39815,5.3987,5.39415,5.39798,62000000.0
2008-12-16 21:15:00,5.39736,5.39881,5.39273,5.39381,68000000.0
2008-12-16 21:20:00,5.39301,5.39493,5.34319,5.35144,52000000.0
2008-12-16 21:25:00,5.35234,5.35836,5.34679,5.35464,58000000.0
2008-12-16 21:30:00,5.3559,5.3559,5.3262,5.3296,59000000.0
2008-12-16 21:35:00,5.32817,5.32868,5.32045,5.32676,88000000.0
2008-12-16 21:40:00,5.32813,5.32863,5.31962,5.32857,65000000.0
2008-12-16 21:45:00,5.32926,5.33265,5.32719,5.33105,62000000.0
2008-12-16 21:50:00,5.33142,5.33285,5.32651,5.32753,62000000.0
2008-12-16 21:55:00,5.32783,5.32983,5.32315,5.32374,72000000.0
2008-12-16 22:00:00,5.32468,5.33495,5.32382,5.33259,79000000.0
2008-12-16 22:05:00,5.33326,5.33646,5.32703,5.32967,67000000.0
2008-12-16 22:10:00,5.32804,5.3283,5.31971,5.32103,64000000.0
2008-12-16 22:15:00,5.32178,5.32535,5.31658,5.31718,69000000.0
2008-12-16 22:20:00,5.31622,5.31692,5.29846,5.29847,69000000.0
2008-12-16 22:25:00,5.29721,5.29721,5.2881,5.2907,63000000.0
2008-12-16 22:30:00,5.29196,5.302,5.29169,5.29997,60000000.0
2008-12-16 22:35:00,5.29992,5.30128,5.29113,5.29113,56000000.0
2008-12-16 22:40:00,5.29251,5.29491,5.29112,5.293,63000000.0
2008-12-16 22:45:00,5.29217,5.29445,5.28404,5.29371,68000000.0
2008-12-16 22:50:00,5.29347,5.29396,5.28106,5.28252,70000000.0
2008-12-16 22:55:00,5.28202,5.28202,5.26137,5.26692,64000000.0
2008-12-16 23:00:00,5.26786,5.28226,5.26775,5.27692,68000000.0
2008-12-16 23:05:00,5.27671,5.27732,5.27194,5.27454,60000000.0
2008-12-16 23:10:00,5.27516,5.27831,5.27377,5.27686,66000000.0
2008-12-16 23:15:00,5.27762,5.28159,5.27577,5.2811,65000000.0
2008-12-16 23:20:00,5.28323,5.28789,5.28193,5.28682,66000000.0
2008-12-16 23:25:00,5.28687,5.2925,5.28687,5.29103,64000000.0
2008-12-16 23:30:00,5.29159,5.29874,5.29117,5.29241,72000000.0
2008-12-16 23:35:00,5.29271,5.29286,5.28747,5.28926,62000000.0
2008-12-16 23:40:00,5.29012,5.30227,5.28855,5.30079,80000000.0
2008-12-16 23:45:00,5.30035,5.30138,5.29279,5.29453,76000000.0
2008-12-16 23:50:00,5.295,5.29756,5.29256,5.29738,67000000.0
2008-12-16 23:55:00,5.29681,5.31462,5.29681,5.31078,76000000.0
2008-12-17 00:00:00,5.31321,5.31334,5.30177,5.30237,70000000.0
2008-12-17 00:05:00,5.3024,5.30292,5.29888,5.29944,62000000.0
2008-12-17 00:10:00,5.29867,5.30059,5.29839,5.29919,63000000.0
2008-12-17 00:15:00,5.29901,5.30066,5.29778,5.29831,65000000.0
2008-12-17 00:20:00,5.29876,5.30047,5.29618,5.29618,60000000.0
2008-12-17 00:25:00,5.29573,5.29674,5.28906,5.29032,66000000.0
2008-12-17 00:30:00,5.29072,5.29294,5.2901,5.29058,64000000.0
2008-12-17 00:35:00,5.29148,5.29148,5.28443,5.28472,80000000.0
2008-12-17 00:40:00,5.28409,5.29458,5.28409,5.29023,61000000.0
2008-12-17 00:45:00,5.28985,5.29339,5.28965,5.29275,63000000.0
2008-12-17 00:50:00,5.29218,5.29644,5.29144,5.29562,60000000.0
2008-12-17 00:55:00,5.29685,5.29766,5.29399,5.29539,66000000.0
2008-12-17 01:00:00,5.29641,5.29646,5.2915,5.29157,63000000.0
2008-12-17 01:05:00,5.29262,5.2934,5.28893,5.29192,70000000.0
2008-12-17 01:10:00,5.29246,5.29483,5.29205,5.29363,55000000.0
2008-12-17 01:15:00,5.2943,5.2943,5.29179,5.29234,63000000.0
2008-12-17 01:20:00,5.29258,5.29258,5.29011,5.29045,59000000.0
2008-12-17 01:25:00,5.29222,5.29347,5.29038,5.29203,70000000.0
2008-12-17 01:30:00,5.29311,5.29859,5.29201,5.29777,68000000.0
2008-12-17 01:35:00,5.29853,5.29853,5.2945,5.29749,71000000.0
2008-12-17 01:40:00,5.29784,5.30169,5.29734,5.29893,72000000.0
2008-12-17 01:45:00,5.29887,5.29916,5.29197,5.29216,68000000.0
2008-12-17 01:50:00,5.29292,5.29304,5.28861,5.28925,67000000.0
2008-12-17 01:55:00,5.28985,5.29297,5.28883,5.2892,61000000.0
2008-12-17 02:00:00,5.28893,5.29492,5.28893,5.29044,69000000.0
2008-12-17 02:05:00,5.29116,5.29417,5.28964,5.29415,73000000.0
2008-12-17 02:10:00,5.29266,5.29308,5.29015,5.29193,74000000.0
2008-12-17 02:15:00,5.29173,5.29317,5.2903,5.2923,70000000.0
2008-12-17 02:20:00,5.29105,5.29343,5.29058,5.29193,74000000.0
2008-12-17 02:25:00,5.29218,5.29393,5.29076,5.29272,59000000.0
2008-12-17 02:30:00,5.29245,5.29448,5.29075,5.29383,64000000.0
2008-12-17 02:35:00,5.29269,5.29473,5.29196,5.29259,71000000.0
2008-12-17 02:40:00,5.29408,5.29409,5.29074,5.29213,69000000.0
2008-12-17 02:45:00,5.29075,5.29521,5.28919,5.29336,69000000.0
2008-12-17 02:50:00,5.29411,5.29465,5.29203,5.29342,66000000.0
2008-12-17 02:55:00,5.29436,5.29436,5.28883,5.28883,65000000.0
2008-12-17 03:00:00,5.28989,5.29175,5.28831,5.29084,67000000.0
2008-12-17 03:05:00,5.29168,5.29432,5.29066,5.29315,68000000.0
2008-12-17 03:10:00,5.29393,5.29471,5.29208,5.29341,80000000.0
2008-12-17 03:15:00,5.29453,5.29499,5.29112,5.29115,50000000.0
2008-12-17 03:20:00,5.29151,5.2932,5.2898,5.29189,62000000.0
2008-12-17 03:25:00,5.29253,5.29533,5.29106,5.29444,71000000.0
2008-12-17 03:30:00,5.29456,5.29584,5.29278,5.2956,68000000.0
2008-12-17 03:35:00,5.29521,5.29882,5.29416,5.2975,60000000.0
2008-12-17 03:40:00,5.29776,5.29875,5.29561,5.29761,82000000.0
2008-12-17 03:45:00,5.2966,5.29693,5.29027,5.29187,53000000.0
2008-12-17 03:50:00,5.29189,5.29317,5.28652,5.2879,74000000.0
2008-12-17 03:55:00,5.28681,5.28951,5.28539,5.28932,63000000.0
2008-12-17 04:00:00,5.28945,5.2908,5.28756,5.28931,70000000.0
2008-12-17 04:05:00,5.28951,5.29022,5.28458,5.28581,66000000.0
2008-12-17 04:10:00,5.28688,5.28945,5.28572,5.28903,77000000.0
2008-12-17 04:15:00,5.29009,5.29027,5.28812,5.28916,57000000.0
2008-12-17 04:20:00,5.28836,5.29006,5.28789,5.29002,62000000.0
2008-12-17 04:25:00,5.28984,5.29009,5.28821,5.28929,53000000.0
2008-12-17 04:30:00,5.29028,5.29028,5.2858,5.28864,66000000.0
2008-12-17 04:35:00,5.28727,5.28915,5.28311,5.28354,64000000.0
2008-12-17 04:40:00,5.28417,5.2847,5.27978,5.28332,54000000.0
2008-12-17 04:45:00,5.28351,5.28351,5.28021,5.2812,63000000.0
2008-12-17 04:50:00,5.28152,5.283,5.27951,5.28136,71000000.0
2008-12-17 04:55:00,5.28161,5.28407,5.27967,5.28342,65000000.0
2008-12-17 05:00:00,5.2835,5.28518,5.28221,5.28445,62000000.0
2008-12-17 05:05:00,5.28399,5.28479,5.28109,5.28123,72000000.0
2008-12-17 05:10:00,5.28066,5.28311,5.28066,5.28187,59000000.0
2008-12-17 05:15:00,5.28266,5.2845,5.28169,5.28402,67000000.0
2008-12-17 05:20:00,5.28407,5.28453,5.28201,5.28258,79000000.0
2008-12-17 05:25:00,5.2836,5.28438,5.28106,5.28106,66000000.0
2008-12-17 05:30:00,5.28116,5.2823,5.28034,5.28082,76000000.0
2008-12-17 05:35:00,5.28132,5.2832,5.28062,5.28196,78000000.0
2008-12-17 05:40:00,5.28265,5.28307,5.28031,5.28142,61000000.0
2008-12-17 05:45:00,5.28165,5.28272,5.28047,5.28093,77000000.0
2008-12-17 05:50:00,5.28247,5.28247,5.28063,5.28068,62000000.0
2008-12-17 05:55:00,5.28258,5.28378,5.28101,5.28228,70000000.0
2008-12-17 06:00:00,5.28202,5.28328,5.28093,5.28278,77000000.0
2008-12-17 06:05:00,5.28292,5.28308,5.28083,5.28178,81000000.0
2008-12-17 06:10:00,5.28159,5.28159,5.27191,5.27348,73000000.0
2008-12-17 06:15:00,5.27316,5.27319,5.26844,5.272,69000000.0
2008-12-17 06:20:00,5.27231,5.27454,5.26995,5.27346,68000000.0
2008-12-17 06:25:00,5.27313,5.27368,5.27093,5.27285,71000000.0
2008-12-17 06:30:00,5.27268,5.27549,5.27232,5.27365,58000000.0
2008-12-17 06:35:00,5.27396,5.27458,5.2671,5.2671,72000000.0
2008-12-17 06:40:00,5.268,5.268,5.26336,5.26507,71000000.0
2008-12-17 06:45:00,5.26517,5.26517,5.25867,5.2592,69000000.0
2008-12-17 06:50:00,5.25961,5.25961,5.24321,5.24863,56000000.0
2008-12-17 06:55:00,5.24947,5.26185,5.24769,5.26035,64000000.0
2008-12-17 07:00:00,5.26254,5.26657,5.25889,5.26325,58000000.0
2008-12-17 07:05:00,5.26371,5.26984,5.26089,5.26898,59000000.0
2008-12-17 07:10:00,5.27027,5.27418,5.2691,5.27202,82000000.0
2008-12-17 07:15:00,5.2719,5.2719,5.2679,5.27084,80000000.0
2008-12-17 07:20:00,5.27053,5.27237,5.26853,5.27173,76000000.0
2008-12-17 07:25:00,5.27222,5.27625,5.27142,5.27617,78000000.0
2008-12-17 07:30:00,5.27413,5.27508,5.27107,5.27186,61000000.0
2008-12-17 07:35:00,5.27165,5.27469,5.27083,5.2743,63000000.0
2008-12-17 07:40:00,5.27345,5.27718,5.2698,5.27718,55000000.0
2008-12-17 07:45:00,5.27824,5.28325,5.27779,5.28273,59000000.0
2008-12-17 07:50:00,5.28195,5.28276,5.27802,5.27966,67000000.0
2008-12-17 07:55:00,5.27866,5.27968,5.27143,5.27502,62000000.0
2008-12-17 08:00:00,5.27495,5.27653,5.26799,5.2742,65000000.0
2008-12-17 08:05:00,5.27355,5.28449,5.2719,5.28449,73000000.0
2008-12-17 08:10:00,5.2856,5.2971,5.28341,5.29435,58000000.0
2008-12-17 08:15:00,5.29349,5.29721,5.29105,5.29273,59000000.0
2008-12-17 08:20:00,5.29301,5.29419,5.28993,5.29232,64000000.0
2008-12-17 08:25:00,5.29181,5.29762,5.2904,5.29374,56000000.0
2008-12-17 08:30:00,5.29438,5.29453,5.28958,5.29052,62000000.0
2008-12-17 08:35:00,5.28921,5.29708,5.28921,5.29456,56000000.0
2008-12-17 08:40:00,5.29444,5.29483,5.28818,5.2896,58000000.0
2008-12-17 08:45:00,5.28974,5.29254,5.28854,5.28985,76000000.0
2008-12-17 08:50:00,5.2897,5.29199,5.2871,5.29114,81000000.0
2008-12-17 08:55:00,5.28911,5.29394,5.28757,5.29353,70000000.0
2008-12-17 09:00:00,5.29451,5.29538,5.28808,5.2887,62000000.0
2008-12-17 09:05:00,5.28935,5.29498,5.28874,5.29327,66000000.0
2008-12-17 09:10:00,5.29418,5.30457,5.29323,5.30253,67000000.0
2008-12-17 09:15:00,5.30247,5.30278,5.29969,5.30161,72000000.0
2008-12-17 09:20:00,5.30062,5.30169,5.29326,5.29394,74000000.0
2008-12-17 09:25:00,5.29519,5.2963,5.29102,5.2928,68000000.0
2008-12-17 09:30:00,5.29369,5.30377,5.29242,5.30377,69000000.0
2008-12-17 09:35:00,5.30239,5.30659,5.29988,5.30444,85000000.0
2008-12-17 09:40:00,5.30665,5.31205,5.3039,5.30527,74000000.0
2008-12-17 09:45:00,5.30401,5.30469,5.295,5.29617,76000000.0
2008-12-17 09:50:00,5.29446,5.29699,5.28428,5.28547,74000000.0
2008-12-17 09:55:00,5.28377,5.28568,5.28023,5.28414,68000000.0
2008-12-17 10:00:00,5.28515,5.2897,5.28352,5.28965,75000000.0
2008-12-17 10:05:00,5.2911,5.29287,5.28926,5.29166,50000000.0
2008-12-17 10:10:00,5.28862,5.28909,5.27687,5.27988,70000000.0
2008-12-17 10:15:00,5.27869,5.27912,5.27106,5.27173,74000000.0
2008-12-17 10:20:00,5.27218,5.27337,5.25315,5.2594,60000000.0
2008-12-17 10:25:00,5.25889,5.26471,5.2588,5.2643,60000000.0
2008-12-17 10:30:00,5.26506,5.26576,5.25726,5.25986,57000000.0
2008-12-17 10:35:00,5.25956,5.26985,5.25956,5.26985,72000000.0
2008-12-17 10:40:00,5.27136,5.27536,5.26796,5.26835,62000000.0
2008-12-17 10:45:00,5.27061,5.27424,5.26858,5.27199,55000000.0
2008-12-17 10:50:00,5.27227,5.28039,5.27129,5.27927,72000000.0
2008-12-17 10:55:00,5.2801,5.28041,5.27152,5.27283,49000000.0
2008-12-17 11:00:00,5.27259,5.27354,5.27043,5.27043,61000000.0
2008-12-17 11:05:00,5.27194,5.27219,5.2667,5.26687,71000000.0
2008-12-17 11:10:00,5.26607,5.26956,5.26247,5.26956,67000000.0
2008-12-17 11:15:00,5.26965,5.27601,5.26916,5.27073,63000000.0
2008-12-17 11:20:00,5.27147,5.2729,5.26485,5.26489,76000000.0
2008-12-17 11:25:00,5.26637,5.26804,5.26416,5.26645,64000000.0
2008-12-17 11:30:00,5.26762,5.2713,5.26577,5.26587,74000000.0
2008-12-17 11:35:00,5.26761,5.27437,5.26634,5.27297,60000000.0
2008-12-17 11:40:00,5.27202,5.27904,5.27202,5.276,64000000.0
2008-12-17 11:45:00,5.2744,5.27639,5.27095,5.27095,62000000.0
2008-12-17 11:50:00,5.27237,5.27413,5.27018,5.27413,68000000.0
2008-12-17 11:55:00,5.274,5.28081,5.27327,5.28081,52000000.0
2008-12-17 12:00:00,5.28035,5.28348,5.27639,5.28331,63000000.0
2008-12-17 12:05:00,5.28412,5.28502,5.27601,5.27947,61000000.0
2008-12-17 12:10:00,5.27904,5.2826,5.27731,5.28137,63000000.0
2008-12-17 12:15:00,5.28139,5.28406,5.27809,5.28127,56000000.0
2008-12-17 12:20:00,5.2803,5.28252,5.27844,5.28147,70000000.0
2008-12-17 12:25:00,5.28115,5.286,5.27928,5.28576,57000000.0
2008-12-17 12:30:00,5.286,5.28605,5.27927,5.28056,61000000.0
2008-12-17 12:35:00,5.27938,5.27938,5.27059,5.27253,64000000.0
2008-12-17 12:40:00,5.27438,5.27438,5.26881,5.26972,70000000.0
2008-12-17 12:45:00,5.2696,5.27481,5.26751,5.26872,65000000.0
2008-12-17 12:50:00,5.26912,5.27954,5.26721,5.27436,66000000.0
2008-12-17 12:55:00,5.27429,5.28002,5.26587,5.26714,62000000.0
2008-12-17 13:00:00,5.26833,5.27481,5.26472,5.26757,81000000.0
2008-12-17 13:05:00,5.26756,5.2807,5.26643,5.27891,77000000.0
2008-12-17 13:10:00,5.27734,5.27882,5.27348,5.27536,79000000.0
2008-12-17 13:15:00,5.2754,5.27704,5.27219,5.273,63000000.0
2008-12-17 13:20:00,5.27373,5.27432,5.26714,5.27036,78000000.0
2008-12-17 13:25:00,5.2696,5.273,5.26506,5.273,62000000.0
2008-12-17 13:30:00,5.27263,5.27453,5.27079,5.27253,55000000.0
2008-12-17 13:35:00,5.27422,5.27471,5.27113,5.27215,65000000.0
2008-12-17 13:40:00,5.27133,5.27491,5.26987,5.27397,55000000.0
2008-12-17 13:45:00,5.27264,5.27527,5.27247,5.27481,64000000.0
2008-12-17 13:50:00,5.27491,5.27699,5.27362,5.27641,58000000.0
2008-12-17 13:55:00,5.27659,5.27988,5.2756,5.27875,59000000.0
2008-12-17 14:00:00,5.27872,5.28015,5.27679,5.27967,72000000.0
2008-12-17 14:05:00,5.27892,5.28456,5.27646,5.28391,60000000.0
2008-12-17 14:10:00,5.28516,5.29208,5.28408,5.28837,56000000.0
2008-12-17 14:15:00,5.28948,5.29046,5.28622,5.2866,76000000.0
2008-12-17 14:20:00,5.28887,5.29479,5.28662,5.2925,52000000.0
2008-12-17 14:25:00,5.29169,5.29233,5.28773,5.29002,65000000.0
2008-12-17 14:30:00,5.29042,5.29963,5.28993,5.29963,60000000.0
2008-12-17 14:35:00,5.29876,5.2991,5.29492,5.2991,63000000.0
2008-12-17 14:40:00,5.29913,5.30319,5.29823,5.30269,77000000.0
2008-12-17 14:45:00,5.30332,5.30348,5.29829,5.29933,56000000.0
2008-12-17 14:50:00,5.30138,5.30368,5.29486,5.29692,60000000.0
2008-12-17 14:55:00,5.29639,5.29858,5.29138,5.29299,71000000.0
2008-12-17 15:00:00,5.29415,5.29621,5.2909,5.2955,76000000.0
2008-12-17 15:05:00,5.29586,5.29731,5.29244,5.29496,68000000.0
2008-12-17 15:10:00,5.29405,5.29754,5.29163,5.29301,61000000.0
2008-12-17 15:15:00,5.29249,5.29259,5.28098,5.28275,68000000.0
2008-12-17 15:20:00,5.2809,5.28286,5.27429,5.28226,59000000.0
2008-12-17 15:25:00,5.28262,5.28403,5.27887,5.28115,71000000.0
2008-12-17 15:30:00,5.27872,5.28171,5.27686,5.27722,68000000.0
2008-12-17 15:35:00,5.27869,5.28659,5.27726,5.28385,52000000.0
2008-12-17 15:40:00,5.28415,5.28588,5.28208,5.2833,62000000.0
2008-12-17 15:45:00,5.28453,5.28479,5.27192,5.27756,81000000.0
2008-12-17 15:50:00,5.27675,5.2774,5.27102,5.27619,75000000.0
2008-12-17 15:55:00,5.27611,5.27709,5.27149,5.27438,74000000.0
2008-12-17 16:00:00,5.27458,5.27617,5.27181,5.2734,61000000.0
2008-12-17 16:05:00,5.27228,5.27577,5.27164,5.2742,70000000.0
2008-12-17 16:10:00,5.27269,5.27269,5.26214,5.2647,64000000.0
2008-12-17 16:15:00,5.263,5.26358,5.25239,5.25448,66000000.0
2008-12-17 16:20:00,5.25252,5.26039,5.25219,5.25752,65000000.0
2008-12-17 16:25:00,5.25877,5.25927,5.25341,5.25341,51000000.0
2008-12-17 16:30:00,5.25433,5.25433,5.22907,5.23456,53000000.0
2008-12-17 16:35:00,5.23124,5.23961,5.23108,5.23876,78000000.0
2008-12-17 16:40:00,5.23839,5.23909,5.21697,5.22029,86000000.0
2008-12-17 16:45:00,5.2206,5.22659,5.22003,5.22537,59000000.0
2008-12-17 16:50:00,5.22481,5.22654,5.22155,5.22316,66000000.0
2008-12-17 16:55:00,5.21982,5.22066,5.1971,5.20211,52000000.0
2008-12-17 17:00:00,5.20407,5.20497,5.17158,5.17158,62000000.0
2008-12-17 17:05:00,5.17155,5.18739,5.17155,5.18165,73000000.0
2008-12-17 17:10:00,5.18086,5.18086,5.15423,5.16684,57000000.0
2008-12-17 17:15:00,5.16932,5.17723,5.16488,5.16788,71000000.0
2008-12-17 17:20:00,5.16811,5.19013,5.16811,5.18958,55000000.0
2008-12-17 17:25:00,5.1894,5.19097,5.18455,5.18987,62000000.0
2008-12-17 17:30:00,5.19159,5.19206,5.18691,5.18939,63000000.0
2008-12-17 17:35:00,5.19351,5.2115,5.1917,5.20693,64000000.0
2008-12-17 17:40:00,5.20605,5.20798,5.19691,5.19963,76000000.0
2008-12-17 17:45:00,5.19823,5.20761,5.19804,5.20561,60000000.0
2008-12-17 17:50:00,5.20711,5.20882,5.20221,5.20303,86000000.0
2008-12-17 17:55:00,5.20206,5.20276,5.19506,5.1963,66000000.0
2008-12-17 18:00:00,5.19213,5.19403,5.18584,5.18818,72000000.0
2008-12-17 18:05:00,5.18731,5.18731,5.17277,5.17445,73000000.0
2008-12-17 18:10:00,5.1748,5.1886,5.17301,5.1886,58000000.0
2008-12-17 18:15:00,5.18771,5.19952,5.18738,5.19952,61000000.0
2008-12-17 18:20:00,5.20073,5.20532,5.19876,5.20155,63000000.0
2008-12-17 18:25:00,5.20118,5.20384,5.19933,5.20378,67000000.0
2008-12-17 18:30:00,5.20378,5.20378,5.18772,5.19422,65000000.0
2008-12-17 18:35:00,5.19433,5.19814,5.19255,5.1949,76000000.0
2008-12-17 18:40:00,5.19525,5.19809,5.19352,5.1953,67000000.0
2008-12-17 18:45:00,5.19269,5.19427,5.18705,5.18876,66000000.0
2008-12-17 18:50:00,5.18829,5.19586,5.18341,5.18604,63000000.0
2008-12-17 18:55:00,5.18414,5.18584,5.17465,5.18349,71000000.0
2008-12-17 19:00:00,5.18362,5.18438,5.17393,5.17721,70000000.0
2008-12-17 19:05:00,5.17876,5.18287,5.17737,5.17986,76000000.0
2008-12-17 19:10:00,5.1789,5.17902,5.17405,5.17575,68000000.0
2008-12-17 19:15:00,5.17368,5.17441,5.16784,5.16938,61000000.0
2008-12-17 19:20:00,5.16731,5.16977,5.16457,5.16963,72000000.0
2008-12-17 19:25:00,5.17011,5.17216,5.16898,5.16997,62000000.0
2008-12-17 19:30:00,5.1718,5.17195,5.16746,5.17027,66000000.0
2008-12-17 19:35:00,5.17034,5.1809,5.16972,5.1809,63000000.0
2008-12-17 19:40:00,5.18146,5.18964,5.18021,5.18651,70000000.0
2008-12-17 19:45:00,5.18652,5.19445,5.18638,5.19221,70000000.0
2008-12-17 19:50:00,5.19371,5.19402,5.18007,5.18305,71000000.0
2008-12-17 19:55:00,5.18374,5.18436,5.18121,5.18344,68000000.0
2008-12-17 20:00:00,5.18372,5.1902,5.18345,5.18973,67000000.0
2008-12-17 20:05:00,5.18827,5.18975,5.17669,5.17669,65000000.0
2008-12-17 20:10:00,5.17653,5.17982,5.17608,5.17917,66000000.0
2008-12-17 20:15:00,5.18092,5.19446,5.18092,5.19446,64000000.0
2008-12-17 20:20:00,5.19554,5.19817,5.19142,5.19205,65000000.0
2008-12-17 20:25:00,5.19247,5.19514,5.19027,5.19514,63000000.0
2008-12-17 20:30:00,5.19652,5.19849,5.19413,5.19541,59000000.0
2008-12-17 20:35:00,5.1942,5.19643,5.18119,5.18591,70000000.0
2008-12-17 20:40:00,5.18626,5.18996,5.17998,5.18947,89000000.0
2008-12-17 20:45:00,5.19045,5.19774,5.18508,5.1927,67000000.0
2008-12-17 20:50:00,5.1938,5.19497,5.18875,5.18898,62000000.0
2008-12-17 20:55:00,5.18875,5.1949,5.18875,5.19146,65000000.0
2008-12-17 21:00:00,5.19342,5.19342,5.18668,5.18961,72000000.0
2008-12-17 21:05:00,5.1887,5.1905,5.18495,5.18756,66000000.0
2008-12-17 21:10:00,5.18819,5.18861,5.18347,5.18811,62000000.0
2008-12-17 21:15:00,5.188,5.18823,5.17687,5.18301,68000000.0
2008-12-17 21:20:00,5.18301,5.18578,5.18248,5.18373,52000000.0
2008-12-17 21:25:00,5.18355,5.19331,5.1834,5.19331,58000000.0
2008-12-17 21:30:00,5.19283,5.19368,5.1886,5.19293,59000000.0
2008-12-17 21:35:00,5.19411,5.19418,5.18944,5.19321,88000000.0
2008-12-17 21:40:00,5.19221,5.19386,5.18577,5.18999,65000000.0
2008-12-17 21:45:00,5.19144,5.19401,5.19027,5.19188,62000000.0
2008-12-17 21:50:00,5.19182,5.19209,5.18646,5.18859,62000000.0
2008-12-17 21:55:00,5.19001,5.19004,5.18503,5.18616,72000000.0
2008-12-17 22:00:00,5.18446,5.18874,5.18319,5.18355,79000000.0
2008-12-17 22:05:00,5.18429,5.18799,5.18332,5.18724,67000000.0
2008-12-17 22:10:00,5.18614,5.18763,5.18217,5.18311,64000000.0
2008-12-17 22:15:00,5.18427,5.18479,5.17942,5.17995,69000000.0
2008-12-17 22:20:00,5.18012,5.18012,5.17576,5.17758,69000000.0
2008-12-17 22:25:00,5.17688,5.18087,5.17669,5.1799,63000000.0
2008-12-17 22:30:00,5.17968,5.18246,5.17845,5.18142,60000000.0
2008-12-17 22:35:00,5.18016,5.18226,5.17766,5.17853,56000000.0
2008-12-17 22:40:00,5.1786,5.17868,5.1754,5.17615,63000000.0
2008-12-17 22:45:00,5.17432,5.17513,5.16084,5.1674,68000000.0
2008-12-17 22:50:00,5.16671,5.17176,5.16621,5.16991,70000000.0
2008-12-17 22:55:00,5.17027,5.17224,5.1691,5.17093,64000000.0
2008-12-17 23:00:00,5.17069,5.17142,5.16234,5.16354,68000000.0
2008-12-17 23:05:00,5.16384,5.16769,5.16201,5.16745,60000000.0
2008-12-17 23:10:00,5.16745,5.17026,5.16335,5.16764,66000000.0
2008-12-17 23:15:00,5.16571,5.16762,5.16291,5.16431,65000000.0
2008-12-17 23:20:00,5.16616,5.17131,5.16478,5.16478,66000000.0
2008-12-17 23:25:00,5.16479,5.17092,5.16237,5.17089,64000000.0
2008-12-17 23:30:00,5.17149,5.17432,5.16883,5.17169,72000000.0
2008-12-17 23:35:00,5.17114,5.17114,5.16493,5.16605,62000000.0
2008-12-17 23:40:00,5.16424,5.16625,5.16331,5.16465,80000000.0
2008-12-17 23:45:00,5.16476,5.16587,5.16123,5.16544,76000000.0
2008-12-17 23:50:00,5.16496,5.16522,5.1613,5.16216,67000000.0
2008-12-17 23:55:00,5.16266,5.16266,5.15785,5.15879,76000000.0
2008-12-18 00:00:00,5.15938,5.16004,5.15731,5.1584,70000000.0
2008-12-18 00:05:00,5.15925,5.16103,5.15749,5.15925,62000000.0
2008-12-18 00:10:00,5.15885,5.16011,5.15644,5.15869,63000000.0
2008-12-18 00:15:00,5.15826,5.16038,5.15728,5.1585,65000000.0
2008-12-18 00:20:00,5.15791,5.15986,5.1573,5.15815,60000000.0
2008-12-18 00:25:00,5.15921,5.16069,5.15776,5.15952,66000000.0
2008-12-18 00:30:00,5.1599,5.16057,5.15781,5.15954,64000000.0
2008-12-18 00:35:00,5.15949,5.16159,5.15744,5.16102,80000000.0
2008-12-18 00:40:00,5.16099,5.16465,5.16067,5.16377,61000000.0
2008-12-18 00:45:00,5.16547,5.16651,5.16306,5.16517,63000000.0
2008-12-18 00:50:00,5.16596,5.16596,5.16264,5.16375,60000000.0
2008-12-18 00:55:00,5.16475,5.16665,5.16302,5.16435,66000000.0
2008-12-18 01:00:00,5.16546,5.16823,5.16401,5.16622,63000000.0
2008-12-18 01:05:00,5.16607,5.16763,5.16129,5.16215,70000000.0
2008-12-18 01:10:00,5.16221,5.16257,5.15998,5.16129,55000000.0
2008-12-18 01:15:00,5.16149,5.1624,5.16025,5.16186,63000000.0
2008-12-18 01:20:00,5.16228,5.16419,5.16131,5.16285,59000000.0
2008-12-18 01:25:00,5.16287,5.1648,5.16285,5.16366,70000000.0
2008-12-18 01:30:00,5.16408,5.16483,5.16291,5.16428,68000000.0
2008-12-18 01:35:00,5.16305,5.16667,5.16057,5.16621,71000000.0
2008-12-18 01:40:00,5.16667,5.1677,5.16308,5.1637,72000000.0
2008-12-18 01:45:00,5.16423,5.16581,5.1631,5.16458,68000000.0
2008-12-18 01:50:00,5.16515,5.16719,5.16433,5.16555,67000000.0
2008-12-18 01:55:00,5.16565,5.16619,5.16398,5.16486,61000000.0
2008-12-18 02:00:00,5.16493,5.16685,5.16447,5.1665,69000000.0
2008-12-18 02:05:00,5.16679,5.16797,5.16529,5.16559,73000000.0
2008-12-18 02:10:00,5.1658,5.16811,5.16401,5.1649,74000000.0
2008-12-18 02:15:00,5.16613,5.16837,5.16304,5.1671,70000000.0
2008-12-18 02:20:00,5.16763,5.16998,5.16619,5.16735,74000000.0
2008-12-18 02:25:00,5.16944,5.16944,5.16322,5.16382,59000000.0
2008-12-18 02:30:00,5.16338,5.16338,5.15875,5.16137,64000000.0
2008-12-18 02:35:00,5.16091,5.16199,5.15724,5.15809,71000000.0
2008-12-18 02:40:00,5.15827,5.15852,5.14705,5.14711,69000000.0
2008-12-18 02:45:00,5.14889,5.15545,5.14778,5.1542,69000000.0
2008-12-18 02:50:00,5.15499,5.16213,5.15434,5.16077,66000000.0
2008-12-18 02:55:00,5.16184,5.16251,5.15482,5.15493,65000000.0
2008-12-18 03:00:00,5.1552,5.15986,5.15506,5.15758,67000000.0
2008-12-18 03:05:00,5.15604,5.15911,5.15604,5.15727,68000000.0
2008-12-18 03:10:00,5.15762,5.16129,5.15698,5.16108,80000000.0
2008-12-18 03:15:00,5.15922,5.16343,5.15922,5.16271,50000000.0
2008-12-18 03:20:00,5.16278,5.16288,5.15369,5.15519,62000000.0
2008-12-18 03:25:00,5.15485,5.15926,5.15446,5.15832,71000000.0
2008-12-18 03:30:00,5.15969,5.16005,5.15773,5.15939,68000000.0
2008-12-18 03:35:00,5.15922,5.16255,5.15904,5.16105,60000000.0
2008-12-18 03:40:00,5.16153,5.16266,5.15944,5.16104,82000000.0
2008-12-18 03:45:00,5.16125,5.16179,5.15707,5.15848,53000000.0
2008-12-18 03:50:00,5.15876,5.16072,5.15752,5.15956,74000000.0
2008-12-18 03:55:00,5.1589,5.16238,5.15818,5.16235,63000000.0
2008-12-18 04:00:00,5.16241,5.16679,5.15648,5.16493,70000000.0
2008-12-18 04:05:00,5.16657,5.16934,5.16409,5.16469,66000000.0
2008-12-18 04:10:00,5.16542,5.16638,5.16254,5.16354,77000000.0
2008-12-18 04:15:00,5.16287,5.16602,5.16058,5.16602,57000000.0
2008-12-18 04:20:00,5.16525,5.1654,5.16221,5.16329,62000000.0
2008-12-18 04:25:00,5.16174,5.16326,5.15896,5.15961,53000000.0
2008-12-18 04:30:00,5.16073,5.16236,5.15885,5.16139,66000000.0
2008-12-18 04:35:00,5.16058,5.16119,5.15885,5.16079,64000000.0
2008-12-18 04:40:00,5.16013,5.16059,5.15729,5.15742,54000000.0
2008-12-18 04:45:00,5.1581,5.16052,5.15756,5.15922,63000000.0
2008-12-18 04:50:00,5.16007,5.16155,5.15882,5.16148,71000000.0
2008-12-18 04:55:00,5.16016,5.16094,5.15924,5.16018,65000000.0
2008-12-18 05:00:00,5.15959,5.16041,5.15604,5.15647,62000000.0
2008-12-18 05:05:00,5.15641,5.15804,5.15473,5.15602,72000000.0
2008-12-18 05:10:00,5.15645,5.1574,5.15421,5.15558,59000000.0
2008-12-18 05:15:00,5.15689,5.15708,5.15474,5.15651,67000000.0
2008-12-18 05:20:00,5.15576,5.15601,5.15335,5.15371,79000000.0
2008-12-18 05:25:00,5.15333,5.15442,5.14999,5.15242,66000000.0
2008-12-18 05:30:00,5.15275,5.15536,5.1515,5.15475,76000000.0
2008-12-18 05:35:00,5.15615,5.16027,5.15527,5.15618,78000000.0
2008-12-18 05:40:00,5.15712,5.15806,5.15426,5.15636,61000000.0
2008-12-18 05:45:00,5.1564,5.15998,5.15538,5.15835,77000000.0
2008-12-18 05:50:00,5.15881,5.16001,5.15626,5.15795,62000000.0
2008-12-18 05:55:00,5.15632,5.15862,5.1556,5.15737,70000000.0
2008-12-18 06:00:00,5.15747,5.158,5.15433,5.15634,77000000.0
2008-12-18 06:05:00,5.15624,5.15656,5.15218,5.15529,81000000.0
2008-12-18 06:10:00,5.15647,5.15653,5.15315,5.15413,73000000.0
2008-12-18 06:15:00,5.15431,5.15448,5.15088,5.15258,69000000.0
2008-12-18 06:20:00,5.15221,5.15543,5.15108,5.15148,68000000.0
2008-12-18 06:25:00,5.1511,5.15502,5.15079,5.15261,71000000.0
2008-12-18 06:30:00,5.15391,5.15761,5.15301,5.15678,58000000.0
2008-12-18 06:35:00,5.15676,5.15787,5.15492,5.15654,72000000.0
2008-12-18 06:40:00,5.15762,5.15845,5.1548,5.15551,71000000.0
2008-12-18 06:45:00,5.15601,5.15746,5.15502,5.15578,69000000.0
2008-12-18 06:50:00,5.15583,5.15905,5.15537,5.15762,56000000.0
2008-12-18 06:55:00,5.15626,5.15756,5.15382,5.15473,64000000.0
2008-12-18 07:00:00,5.15477,5.15491,5.15245,5.15371,58000000.0
2008-12-18 07:05:00,5.15331,5.15441,5.15221,5.15323,59000000.0
2008-12-18 07:10:00,5.15281,5.1559,5.15129,5.15305,82000000.0
2008-12-18 07:15:00,5.1542,5.1542,5.15117,5.15276,80000000.0
2008-12-18 07:20:00,5.15225,5.15278,5.14899,5.14912,76000000.0
2008-12-18 07:25:00,5.14856,5.14856,5.13278,5.13515,78000000.0
2008-12-18 07:30:00,5.135,5.1406,5.13413,5.13783,61000000.0
2008-12-18 07:35:00,5.13571,5.13951,5.13481,5.13899,63000000.0
2008-12-18 07:40:00,5.13855,5.14054,5.13648,5.13741,55000000.0
2008-12-18 07:45:00,5.1367,5.13968,5.1362,5.13867,59000000.0
2008-12-18 07:50:00,5.13784,5.14387,5.13741,5.14387,67000000.0
2008-12-18 07:55:00,5.14415,5.14755,5.14157,5.14662,62000000.0
2008-12-18 08:00:00,5.14415,5.15057,5.14321,5.15019,65000000.0
2008-12-18 08:05:00,5.15039,5.15533,5.14894,5.15408,73000000.0
2008-12-18 08:10:00,5.15398,5.1574,5.15104,5.1567,58000000.0
2008-12-18 08:15:00,5.15718,5.16307,5.15531,5.16212,59000000.0
2008-12-18 08:20:00,5.16189,5.16189,5.1538,5.15591,64000000.0
2008-12-18 08:25:00,5.15563,5.15688,5.15251,5.15554,56000000.0
2008-12-18 08:30:00,5.15665,5.15964,5.15377,5.1546,62000000.0
2008-12-18 08:35:00,5.15451,5.15591,5.14964,5.15007,56000000.0
2008-12-18 08:40:00,5.15047,5.15829,5.1489,5.15708,58000000.0
2008-12-18 08:45:00,5.1558,5.16095,5.15567,5.15875,76000000.0
2008-12-18 08:50:00,5.15853,5.15935,5.1562,5.15777,81000000.0
2008-12-18 08:55:00,5.15916,5.16463,5.15829,5.16008,70000000.0
2008-12-18 09:00:00,5.16136,5.16862,5.15983,5.16862,62000000.0
2008-12-18 09:05:00,5.16815,5.1748,5.16341,5.17322,66000000.0
2008-12-18 09:10:00,5.17232,5.17232,5.16696,5.16832,67000000.0
2008-12-18 09:15:00,5.1682,5.17938,5.16771,5.17933,72000000.0
2008-12-18 09:20:00,5.17928,5.18568,5.17303,5.17653,74000000.0
2008-12-18 09:25:00,5.17551,5.18043,5.17224,5.18043,68000000.0
2008-12-18 09:30:00,5.17962,5.17962,5.17298,5.17626,69000000.0
2008-12-18 09:35:00,5.17378,5.17979,5.17292,5.17979,85000000.0
2008-12-18 09:40:00,5.1801,5.18031,5.17353,5.17538,74000000.0
2008-12-18 09:45:00,5.17512,5.17898,5.17388,5.17865,76000000.0
2008-12-18 09:50:00,5.17785,5.17785,5.16255,5.1651,74000000.0
2008-12-18 09:55:00,5.16301,5.16538,5.15576,5.15925,68000000.0
2008-12-18 10:00:00,5.15947,5.16422,5.15679,5.15679,75000000.0
2008-12-18 10:05:00,5.15767,5.15839,5.15242,5.15825,50000000.0
2008-12-18 10:10:00,5.15716,5.16434,5.15716,5.15939,70000000.0
2008-12-18 10:15:00,5.15919,5.15956,5.15346,5.15621,74000000.0
2008-12-18 10:20:00,5.1536,5.15825,5.15318,5.15455,60000000.0
2008-12-18 10:25:00,5.15604,5.15923,5.14624,5.14767,60000000.0
2008-12-18 10:30:00,5.14865,5.15126,5.1454,5.15011,57000000.0
2008-12-18 10:35:00,5.14954,5.15277,5.14633,5.14916,72000000.0
2008-12-18 10:40:00,5.1498,5.15258,5.14898,5.15219,62000000.0
2008-12-18 10:45:00,5.15101,5.15143,5.14327,5.14639,55000000.0
2008-12-18 10:50:00,5.1451,5.14712,5.14199,5.14334,72000000.0
2008-12-18 10:55:00,5.14157,5.1442,5.13738,5.1409,49000000.0
2008-12-18 11:00:00,5.1413,5.15177,5.14073,5.15098,61000000.0
2008-12-18 11:05:00,5.15132,5.15464,5.13934,5.14311,71000000.0
2008-12-18 11:10:00,5.14342,5.1486,5.14165,5.14844,67000000.0
2008-12-18 11:15:00,5.14931,5.15109,5.14509,5.14742,63000000.0
2008-12-18 11:20:00,5.1471,5.15174,5.14404,5.14427,76000000.0
2008-12-18 11:25:00,5.14441,5.1479,5.14246,5.1452,64000000.0
2008-12-18 11:30:00,5.14511,5.14725,5.13022,5.1333,74000000.0
2008-12-18 11:35:00,5.1339,5.13462,5.10683,5.10683,60000000.0
2008-12-18 11:40:00,5.10552,5.1108,5.09418,5.09569,64000000.0
2008-12-18 11:45:00,5.09417,5.09605,5.05643,5.05643,62000000.0
2008-12-18 11:50:00,5.05745,5.08161,5.05745,5.07718,68000000.0
2008-12-18 11:55:00,5.07663,5.08977,5.07375,5.08977,52000000.0
2008-12-18 12:00:00,5.09004,5.09039,5.08109,5.08292,63000000.0
2008-12-18 12:05:00,5.08446,5.08987,5.07965,5.0896,61000000.0
2008-12-18 12:10:00,5.09005,5.09962,5.08531,5.09962,63000000.0
2008-12-18 12:15:00,5.09811,5.10077,5.09286,5.10077,56000000.0
2008-12-18 12:20:00,5.10344,5.10344,5.09619,5.09874,70000000.0
2008-12-18 12:25:00,5.0982,5.10914,5.09737,5.10914,57000000.0
2008-12-18 12:30:00,5.10926,5.11712,5.10926,5.11429,61000000.0
2008-12-18 12:35:00,5.11522,5.11552,5.10524,5.10625,64000000.0
2008-12-18 12:40:00,5.10419,5.10766,5.0956,5.10605,70000000.0
2008-12-18 12:45:00,5.10841,5.11373,5.10691,5.11003,65000000.0
2008-12-18 12:50:00,5.11014,5.1121,5.10491,5.10576,66000000.0
2008-12-18 12:55:00,5.1039,5.10476,5.08624,5.08773,62000000.0
2008-12-18 13:00:00,5.08881,5.09032,5.08517,5.08887,81000000.0
2008-12-18 13:05:00,5.08942,5.09294,5.08781,5.09181,77000000.0
2008-12-18 13:10:00,5.09265,5.10261,5.0905,5.10118,79000000.0
2008-12-18 13:15:00,5.09937,5.10689,5.09931,5.10529,63000000.0
2008-12-18 13:20:00,5.10358,5.10651,5.09962,5.10651,78000000.0
2008-12-18 13:25:00,5.10503,5.11012,5.10381,5.10729,62000000.0
2008-12-18 13:30:00,5.10645,5.10777,5.10402,5.10402,55000000.0
2008-12-18 13:35:00,5.10481,5.10507,5.0936,5.09593,65000000.0
2008-12-18 13:40:00,5.09586,5.10734,5.09512,5.10359,55000000.0
2008-12-18 13:45:00,5.10447,5.10453,5.09346,5.0962,64000000.0
2008-12-18 13:50:00,5.09745,5.09951,5.09559,5.09675,58000000.0
2008-12-18 13:55:00,5.09645,5.09833,5.0864,5.08762,59000000.0
2008-12-18 14:00:00,5.08696,5.08792,5.08025,5.08025,72000000.0
2008-12-18 14:05:00,5.08082,5.08515,5.07863,5.08514,60000000.0
2008-12-18 14:10:00,5.08517,5.0881,5.08281,5.08795,56000000.0
2008-12-18 14:15:00,5.0889,5.09213,5.0758,5.07931,76000000.0
2008-12-18 14:20:00,5.07733,5.07733,5.06278,5.07299,52000000.0
2008-12-18 14:25:00,5.07287,5.07483,5.0689,5.07483,65000000.0
2008-12-18 14:30:00,5.07585,5.07773,5.07141,5.07342,60000000.0
2008-12-18 14:35:00,5.07099,5.07623,5.07081,5.07461,63000000.0
2008-12-18 14:40:00,5.07293,5.07558,5.07181,5.07528,77000000.0
2008-12-18 14:45:00,5.07535,5.07535,5.0661,5.07074,56000000.0
2008-12-18 14:50:00,5.07289,5.07363,5.06917,5.0708,60000000.0
2008-12-18 14:55:00,5.07245,5.08066,5.0697,5.08058,71000000.0
2008-12-18 15:00:00,5.08129,5.08831,5.07891,5.08415,76000000.0
2008-12-18 15:05:00,5.08806,5.09622,5.08689,5.0885,68000000.0
2008-12-18 15:10:00,5.0885,5.09103,5.08021,5.08978,61000000.0
2008-12-18 15:15:00,5.09055,5.09209,5.083,5.08837,68000000.0
2008-12-18 15:20:00,5.08861,5.09189,5.08722,5.08736,59000000.0
2008-12-18 15:25:00,5.08756,5.0887,5.08426,5.08769,71000000.0
2008-12-18 15:30:00,5.0873,5.08748,5.08384,5.08596,68000000.0
2008-12-18 15:35:00,5.08673,5.08673,5.07789,5.08002,52000000.0
2008-12-18 15:40:00,5.07967,5.08641,5.07568,5.08299,62000000.0
2008-12-18 15:45:00,5.08259,5.09004,5.0803,5.08951,81000000.0
2008-12-18 15:50:00,5.09025,5.09724,5.08919,5.09281,75000000.0
2008-12-18 15:55:00,5.09215,5.10928,5.09005,5.10474,74000000.0
2008-12-18 16:00:00,5.10649,5.13473,5.10386,5.13139,61000000.0
2008-12-18 16:05:00,5.13234,5.13657,5.11805,5.1217,70000000.0
2008-12-18 16:10:00,5.12108,5.12351,5.11735,5.12094,64000000.0
2008-12-18 16:15:00,5.12067,5.12138,5.11457,5.11884,66000000.0
2008-12-18 16:20:00,5.11951,5.14198,5.11757,5.14035,65000000.0
2008-12-18 16:25:00,5.13666,5.13863,5.13003,5.13084,51000000.0
2008-12-18 16:30:00,5.13152,5.1486,5.13063,5.1486,53000000.0
2008-12-18 16:35:00,5.14818,5.14844,5.13608,5.13686,78000000.0
2008-12-18 16:40:00,5.13481,5.14685,5.13481,5.14458,86000000.0
2008-12-18 16:45:00,5.14541,5.16801,5.1448,5.1617,59000000.0
2008-12-18 16:50:00,5.16006,5.16618,5.15634,5.16375,66000000.0
2008-12-18 16:55:00,5.16714,5.16982,5.16355,5.16564,52000000.0
2008-12-18 17:00:00,5.16365,5.16442,5.15264,5.16204,62000000.0
2008-12-18 17:05:00,5.15999,5.16366,5.15343,5.15545,73000000.0
2008-12-18 17:10:00,5.15497,5.15497,5.14158,5.15075,57000000.0
2008-12-18 17:15:00,5.14966,5.15095,5.14449,5.14812,71000000.0
2008-12-18 17:20:00,5.14912,5.14912,5.14264,5.1442,55000000.0
2008-12-18 17:25:00,5.14598,5.14765,5.14056,5.1474,62000000.0
2008-12-18 17:30:00,5.14888,5.15622,5.14685,5.1551,63000000.0
2008-12-18 17:35:00,5.15538,5.15544,5.15003,5.15293,64000000.0
2008-12-18 17:40:00,5.15313,5.15313,5.14606,5.14998,76000000.0
2008-12-18 17:45:00,5.15312,5.15315,5.14763,5.14811,60000000.0
2008-12-18 17:50:00,5.14875,5.14973,5.14128,5.14128,86000000.0
2008-12-18 17:55:00,5.14071,5.14252,5.13367,5.13935,66000000.0
2008-12-18 18:00:00,5.13738,5.16065,5.13738,5.1604,72000000.0
2008-12-18 18:05:00,5.16106,5.1985,5.16033,5.18188,73000000.0
2008-12-18 18:10:00,5.18242,5.21609,5.17991,5.21498,58000000.0
2008-12-18 18:15:00,5.21462,5.22919,5.20857,5.21443,61000000.0
2008-12-18 18:20:00,5.215,5.21867,5.19392,5.19392,63000000.0
2008-12-18 18:25:00,5.19499,5.19735,5.18477,5.18498,67000000.0
2008-12-18 18:30:00,5.18384,5.19842,5.18053,5.19427,65000000.0
2008-12-18 18:35:00,5.1966,5.21576,5.19449,5.20354,76000000.0
2008-12-18 18:40:00,5.20322,5.2117,5.20211,5.20435,67000000.0
2008-12-18 18:45:00,5.2049,5.20925,5.19772,5.2089,66000000.0
2008-12-18 18:50:00,5.20918,5.21275,5.20269,5.20607,63000000.0
2008-12-18 18:55:00,5.20594,5.2071,5.20312,5.20473,71000000.0
2008-12-18 19:00:00,5.20456,5.2084,5.20323,5.20499,70000000.0
2008-12-18 19:05:00,5.20659,5.21912,5.2042,5.21912,76000000.0
2008-12-18 19:10:00,5.21991,5.23088,5.21914,5.22319,68000000.0
2008-12-18 19:15:00,5.22262,5.22273,5.20974,5.21479,61000000.0
2008-12-18 19:20:00,5.21092,5.22312,5.20643,5.21732,72000000.0
2008-12-18 19:25:00,5.21761,5.24349,5.21685,5.23927,62000000.0
2008-12-18 19:30:00,5.23672,5.23689,5.22082,5.22746,66000000.0
2008-12-18 19:35:00,5.22677,5.22876,5.22326,5.22496,63000000.0
2008-12-18 19:40:00,5.22324,5.22478,5.20922,5.21174,70000000.0
2008-12-18 19:45:00,5.21133,5.22018,5.20622,5.20622,70000000.0
2008-12-18 19:50:00,5.20406,5.2044,5.19828,5.20049,71000000.0
2008-12-18 19:55:00,5.19996,5.20925,5.19937,5.20914,68000000.0
2008-12-18 20:00:00,5.20956,5.21074,5.2037,5.20431,67000000.0
2008-12-18 20:05:00,5.20418,5.2107,5.20294,5.20992,65000000.0
2008-12-18 20:10:00,5.20969,5.21204,5.20814,5.21071,66000000.0
2008-12-18 20:15:00,5.21145,5.21781,5.20742,5.20848,64000000.0
2008-12-18 20:20:00,5.20931,5.20942,5.20614,5.20835,65000000.0
2008-12-18 20:25:00,5.20981,5.20988,5.19704,5.19878,63000000.0
2008-12-18 20:30:00,5.2003,5.2027,5.19887,5.20056,59000000.0
2008-12-18 20:35:00,5.20023,5.20301,5.19955,5.2012,70000000.0
2008-12-18 20:40:00,5.2016,5.20788,5.19857,5.2048,89000000.0
2008-12-18 20:45:00,5.20542,5.20729,5.20401,5.20613,67000000.0
2008-12-18 20:50:00,5.20573,5.20663,5.2019,5.20287,62000000.0
2008-12-18 20:55:00,5.20064,5.20348,5.19936,5.20269,65000000.0
2008-12-18 21:00:00,5.20301,5.20684,5.20164,5.20239,72000000.0
2008-12-18 21:05:00,5.20249,5.20438,5.20112,5.20388,66000000.0
2008-12-18 21:10:00,5.20422,5.21194,5.20355,5.21134,62000000.0
2008-12-18 21:15:00,5.2116,5.21225,5.20659,5.20994,68000000.0
2008-12-18 21:20:00,5.21061,5.2124,5.20648,5.20707,52000000.0
2008-12-18 21:25:00,5.20673,5.20712,5.20412,5.20698,58000000.0
2008-12-18 21:30:00,5.20581,5.20692,5.19994,5.20117,59000000.0
2008-12-18 21:35:00,5.20048,5.20278,5.1998,5.202,88000000.0
2008-12-18 21:40:00,5.20218,5.20343,5.20034,5.20199,65000000.0
2008-12-18 21:45:00,5.20166,5.20587,5.2003,5.20083,62000000.0
2008-12-18 21:50:00,5.20109,5.20181,5.19804,5.20065,62000000.0
2008-12-18 21:55:00,5.20058,5.20058,5.19488,5.19776,72000000.0
2008-12-18 22:00:00,5.19668,5.19926,5.19651,5.1984,79000000.0
2008-12-18 22:05:00,5.19757,5.20325,5.19757,5.20215,67000000.0
2008-12-18 22:10:00,5.20292,5.20665,5.20282,5.20451,64000000.0
2008-12-18 22:15:00,5.20569,5.20584,5.2026,5.20407,69000000.0
2008-12-18 22:20:00,5.20434,5.21535,5.20337,5.21473,69000000.0
2008-12-18 22:25:00,5.2164,5.23446,5.21425,5.23446,63000000.0
2008-12-18 22:30:00,5.23379,5.23379,5.22174,5.22583,60000000.0
2008-12-18 22:35:00,5.22673,5.22813,5.22306,5.22328,56000000.0
2008-12-18 22:40:00,5.22272,5.22302,5.21573,5.22046,63000000.0
2008-12-18 22:45:00,5.22133,5.22872,5.2207,5.22726,68000000.0
2008-12-18 22:50:00,5.22833,5.22952,5.22304,5.22321,70000000.0
2008-12-18 22:55:00,5.22371,5.22778,5.22324,5.22586,64000000.0
2008-12-18 23:00:00,5.22548,5.22745,5.22271,5.22508,68000000.0
2008-12-18 23:05:00,5.22546,5.22831,5.22495,5.22561,60000000.0
2008-12-18 23:10:00,5.2261,5.23398,5.22471,5.23357,66000000.0
2008-12-18 23:15:00,5.2336,5.23618,5.23217,5.23249,65000000.0
2008-12-18 23:20:00,5.23355,5.23355,5.23144,5.23168,66000000.0
2008-12-18 23:25:00,5.23051,5.23134,5.2228,5.2228,64000000.0
2008-12-18 23:30:00,5.22441,5.22447,5.21774,5.21927,72000000.0
2008-12-18 23:35:00,5.21949,5.2248,5.2188,5.22314,62000000.0
2008-12-18 23:40:00,5.22267,5.22655,5.22157,5.22479,80000000.0
2008-12-18 23:45:00,5.22525,5.22657,5.22239,5.22328,76000000.0
2008-12-18 23:50:00,5.22293,5.22346,5.22015,5.22309,67000000.0
2008-12-18 23:55:00,5.22171,5.22342,5.21835,5.22281,76000000.0
2008-12-19 00:00:00,5.22368,5.22378,5.21057,5.21328,70000000.0
2008-12-19 00:05:00,5.2135,5.21499,5.21115,5.21341,62000000.0
2008-12-19 00:10:00,5.21363,5.21383,5.21133,5.21217,63000000.0
2008-12-19 00:15:00,5.21273,5.21314,5.21038,5.21089,65000000.0
2008-12-19 00:20:00,5.20976,5.21462,5.20976,5.2128,60000000.0
2008-12-19 00:25:00,5.21384,5.21682,5.21201,5.21287,66000000.0
2008-12-19 00:30:00,5.213,5.21418,5.21169,5.21241,64000000.0
2008-12-19 00:35:00,5.2137,5.21533,5.2123,5.21257,80000000.0
2008-12-19 00:40:00,5.21394,5.21428,5.21233,5.21351,61000000.0
2008-12-19 00:45:00,5.21491,5.21653,5.21229,5.2159,63000000.0
2008-12-19 00:50:00,5.2163,5.21691,5.21276,5.21512,60000000.0
2008-12-19 00:55:00,5.21528,5.2163,5.2141,5.21487,66000000.0
2008-12-19 01:00:00,5.21424,5.22349,5.21121,5.21196,63000000.0
2008-12-19 01:05:00,5.21333,5.21368,5.21093,5.2113,70000000.0
2008-12-19 01:10:00,5.21128,5.21149,5.20651,5.20666,55000000.0
2008-12-19 01:15:00,5.20831,5.2094,5.20414,5.20603,63000000.0
2008-12-19 01:20:00,5.2061,5.20718,5.20445,5.20619,59000000.0
2008-12-19 01:25:00,5.20678,5.20699,5.20443,5.20458,70000000.0
2008-12-19 01:30:00,5.20458,5.20543,5.2026,5.20478,68000000.0
2008-12-19 01:35:00,5.20496,5.20527,5.2028,5.20437,71000000.0
2008-12-19 01:40:00,5.20428,5.20742,5.20335,5.20462,72000000.0
2008-12-19 01:45:00,5.2042,5.21235,5.20317,5.21079,68000000.0
2008-12-19 01:50:00,5.21082,5.21142,5.20393,5.20488,67000000.0
2008-12-19 01:55:00,5.20613,5.20643,5.20439,5.20562,61000000.0
2008-12-19 02:00:00,5.20666,5.20687,5.20326,5.20402,69000000.0
2008-12-19 02:05:00,5.20383,5.20456,5.20251,5.20297,73000000.0
2008-12-19 02:10:00,5.20392,5.20601,5.20233,5.20379,74000000.0
2008-12-19 02:15:00,5.20371,5.20403,5.20175,5.20282,70000000.0
2008-12-19 02:20:00,5.20382,5.2049,5.20254,5.20324,74000000.0
2008-12-19 02:25:00,5.20381,5.20517,5.20165,5.20325,59000000.0
2008-12-19 02:30:00,5.20198,5.2042,5.20186,5.20218,64000000.0
2008-12-19 02:35:00,5.20315,5.2035,5.19898,5.2035,71000000.0
2008-12-19 02:40:00,5.20495,5.20854,5.20386,5.20731,69000000.0
2008-12-19 02:45:00,5.20886,5.2123,5.2077,5.2095,69000000.0
2008-12-19 02:50:00,5.21108,5.21452,5.21097,5.21411,66000000.0
2008-12-19 02:55:00,5.21407,5.22331,5.21335,5.22189,65000000.0
2008-12-19 03:00:00,5.22363,5.2237,5.21917,5.22192,67000000.0
2008-12-19 03:05:00,5.22247,5.23731,5.22247,5.23021,68000000.0
2008-12-19 03:10:00,5.23054,5.23481,5.22553,5.2276,80000000.0
2008-12-19 03:15:00,5.22891,5.22933,5.22258,5.22299,50000000.0
2008-12-19 03:20:00,5.22401,5.22917,5.22297,5.22476,62000000.0
2008-12-19 03:25:00,5.2234,5.22392,5.21553,5.2172,71000000.0
2008-12-19 03:30:00,5.21535,5.21649,5.21207,5.2154,68000000.0
2008-12-19 03:35:00,5.21544,5.22786,5.21544,5.22592,60000000.0
2008-12-19 03:40:00,5.22437,5.2247,5.21882,5.22077,82000000.0
2008-12-19 03:45:00,5.21921,5.2201,5.21739,5.21861,53000000.0
2008-12-19 03:50:00,5.21862,5.21932,5.21149,5.21349,74000000.0
2008-12-19 03:55:00,5.21282,5.21332,5.20798,5.20831,63000000.0
2008-12-19 04:00:00,5.20852,5.21201,5.20791,5.20872,70000000.0
2008-12-19 04:05:00,5.20732,5.20732,5.20041,5.20162,66000000.0
2008-12-19 04:10:00,5.20426,5.21235,5.2034,5.21079,77000000.0
2008-12-19 04:15:00,5.21177,5.21177,5.20868,5.20993,57000000.0
2008-12-19 04:20:00,5.2086,5.21062,5.20739,5.20755,62000000.0
2008-12-19 04:25:00,5.20697,5.2076,5.20303,5.20308,53000000.0
2008-12-19 04:30:00,5.20435,5.20498,5.2021,5.2046,66000000.0
2008-12-19 04:35:00,5.20519,5.20853,5.20479,5.20612,64000000.0
2008-12-19 04:40:00,5.20623,5.20735,5.20409,5.20438,54000000.0
2008-12-19 04:45:00,5.20569,5.20644,5.20453,5.20562,63000000.0
2008-12-19 04:50:00,5.20414,5.20613,5.20414,5.2052,71000000.0
2008-12-19 04:55:00,5.20504,5.20695,5.20481,5.20513,65000000.0
2008-12-19 05:00:00,5.20675,5.20933,5.20583,5.2084,62000000.0
2008-12-19 05:05:00,5.20843,5.21093,5.20722,5.20977,72000000.0
2008-12-19 05:10:00,5.20851,5.20999,5.20457,5.20561,59000000.0
2008-12-19 05:15:00,5.20522,5.20712,5.20417,5.20507,67000000.0
2008-12-19 05:20:00,5.20503,5.20778,5.20267,5.20362,79000000.0
2008-12-19 05:25:00,5.2041,5.20565,5.20331,5.20462,66000000.0
2008-12-19 05:30:00,5.20426,5.21109,5.20397,5.20916,76000000.0
2008-12-19 05:35:00,5.20981,5.21369,5.20832,5.21073,78000000.0
2008-12-19 05:40:00,5.21103,5.21284,5.20912,5.21136,61000000.0
2008-12-19 05:45:00,5.21147,5.21284,5.20809,5.21037,77000000.0
2008-12-19 05:50:00,5.21066,5.21164,5.20916,5.20981,62000000.0
2008-12-19 05:55:00,5.21031,5.21039,5.2088,5.20985,70000000.0
2008-12-19 06:00:00,5.20964,5.21075,5.20778,5.20811,77000000.0
2008-12-19 06:05:00,5.20846,5.20969,5.20464,5.20504,81000000.0
2008-12-19 06:10:00,5.20476,5.20913,5.20408,5.20739,73000000.0
2008-12-19 06:15:00,5.20689,5.21302,5.20689,5.21078,69000000.0
2008-12-19 06:20:00,5.21336,5.22354,5.21123,5.22303,68000000.0
2008-12-19 06:25:00,5.22122,5.22159,5.21613,5.21659,71000000.0
2008-12-19 06:30:00,5.21605,5.21906,5.21556,5.21822,58000000.0
2008-12-19 06:35:00,5.21821,5.21865,5.21617,5.21663,72000000.0
2008-12-19 06:40:00,5.21702,5.21732,5.2125,5.21323,71000000.0
2008-12-19 06:45:00,5.21319,5.21731,5.21238,5.21655,69000000.0
2008-12-19 06:50:00,5.21619,5.21675,5.21288,5.21526,56000000.0
2008-12-19 06:55:00,5.21502,5.21965,5.21486,5.21683,64000000.0
2008-12-19 07:00:00,5.21662,5.21784,5.21471,5.21574,58000000.0
2008-12-19 07:05:00,5.21501,5.21634,5.20742,5.20829,59000000.0
2008-12-19 07:10:00,5.20877,5.2118,5.20506,5.20947,82000000.0
2008-12-19 07:15:00,5.2112,5.21256,5.20636,5.20915,80000000.0
2008-12-19 07:20:00,5.20877,5.21232,5.20565,5.21014,76000000.0
2008-12-19 07:25:00,5.20986,5.21232,5.20926,5.20986,78000000.0
2008-12-19 07:30:00,5.21059,5.21219,5.20862,5.2094,61000000.0
2008-12-19 07:35:00,5.21006,5.21081,5.20792,5.21079,63000000.0
2008-12-19 07:40:00,5.21151,5.22058,5.20896,5.22058,55000000.0
2008-12-19 07:45:00,5.22117,5.22315,5.21817,5.21901,59000000.0
2008-12-19 07:50:00,5.21877,5.22173,5.21468,5.21617,67000000.0
2008-12-19 07:55:00,5.21585,5.21849,5.21479,5.21849,62000000.0
2008-12-19 08:00:00,5.21834,5.22071,5.21225,5.21494,65000000.0
2008-12-19 08:05:00,5.21323,5.21591,5.21289,5.21568,73000000.0
2008-12-19 08:10:00,5.21494,5.21752,5.21417,5.21641,58000000.0
2008-12-19 08:15:00,5.21754,5.22065,5.21627,5.21876,59000000.0
2008-12-19 08:20:00,5.21844,5.22027,5.21765,5.21906,64000000.0
2008-12-19 08:25:00,5.22011,5.23382,5.21889,5.23382,56000000.0
2008-12-19 08:30:00,5.23521,5.23521,5.23141,5.23316,62000000.0
2008-12-19 08:35:00,5.23422,5.23541,5.22774,5.22822,56000000.0
2008-12-19 08:40:00,5.22798,5.23496,5.22739,5.23167,58000000.0
2008-12-19 08:45:00,5.23161,5.23245,5.21692,5.21804,76000000.0
2008-12-19 08:50:00,5.21894,5.22039,5.21092,5.21158,81000000.0
2008-12-19 08:55:00,5.21147,5.21761,5.21147,5.21755,70000000.0
2008-12-19 09:00:00,5.21694,5.21789,5.21204,5.21277,62000000.0
2008-12-19 09:05:00,5.20814,5.21078,5.20111,5.20817,66000000.0
2008-12-19 09:10:00,5.20673,5.2184,5.20615,5.21664,67000000.0
2008-12-19 09:15:00,5.21727,5.21851,5.21123,5.2132,72000000.0
2008-12-19 09:20:00,5.2136,5.21375,5.20371,5.21201,74000000.0
2008-12-19 09:25:00,5.21155,5.21876,5.2108,5.21599,68000000.0
2008-12-19 09:30:00,5.21737,5.22561,5.21613,5.2243,69000000.0
2008-12-19 09:35:00,5.22872,5.23308,5.22176,5.2225,85000000.0
2008-12-19 09:40:00,5.22405,5.22869,5.22155,5.22244,74000000.0
2008-12-19 09:45:00,5.22003,5.22526,5.21539,5.22353,76000000.0
2008-12-19 09:50:00,5.22481,5.22551,5.21813,5.21997,74000000.0
2008-12-19 09:55:00,5.22072,5.22207,5.21559,5.21559,68000000.0
2008-12-19 10:00:00,5.21389,5.22462,5.21389,5.22312,75000000.0
2008-12-19 10:05:00,5.22389,5.22389,5.21636,5.21786,50000000.0
2008-12-19 10:10:00,5.21718,5.22276,5.21596,5.22261,70000000.0
2008-12-19 10:15:00,5.22052,5.22554,5.22037,5.22534,74000000.0
2008-12-19 10:20:00,5.2239,5.22559,5.21788,5.21806,60000000.0
2008-12-19 10:25:00,5.21766,5.21769,5.21035,5.21143,60000000.0
2008-12-19 10:30:00,5.2121,5.21719,5.2119,5.21425,57000000.0
2008-12-19 10:35:00,5.21456,5.22334,5.21366,5.22261,72000000.0
2008-12-19 10:40:00,5.22356,5.22572,5.22083,5.22572,62000000.0
2008-12-19 10:45:00,5.22666,5.25921,5.22558,5.25777,55000000.0
2008-12-19 10:50:00,5.25798,5.27248,5.25686,5.26631,72000000.0
2008-12-19 10:55:00,5.2656,5.27914,5.26193,5.27914,49000000.0
2008-12-19 11:00:00,5.2827,5.28812,5.28028,5.28741,61000000.0
2008-12-19 11:05:00,5.28797,5.2948,5.28797,5.29011,71000000.0
2008-12-19 11:10:00,5.28884,5.29131,5.28634,5.28831,67000000.0
2008-12-19 11:15:00,5.28808,5.29332,5.28388,5.29323,63000000.0
2008-12-19 11:20:00,5.29392,5.29529,5.29046,5.2923,76000000.0
2008-12-19 11:25:00,5.29126,5.29419,5.28676,5.28831,64000000.0
2008-12-19 11:30:00,5.28833,5.29026,5.28453,5.28931,74000000.0
2008-12-19 11:35:00,5.28968,5.28968,5.28403,5.28523,60000000.0
2008-12-19 11:40:00,5.28378,5.28432,5.26321,5.2716,64000000.0
2008-12-19 11:45:00,5.27257,5.27257,5.266,5.26635,62000000.0
2008-12-19 11:50:00,5.26645,5.27006,5.26429,5.26891,68000000.0
2008-12-19 11:55:00,5.2688,5.27868,5.26544,5.27814,52000000.0
2008-12-19 12:00:00,5.27944,5.28317,5.2784,5.27841,63000000.0
2008-12-19 12:05:00,5.28061,5.29887,5.27809,5.2956,61000000.0
2008-12-19 12:10:00,5.2946,5.29807,5.28563,5.29142,63000000.0
2008-12-19 12:15:00,5.2895,5.29493,5.28881,5.29382,56000000.0
2008-12-19 12:20:00,5.2944,5.31805,5.2944,5.31056,70000000.0
2008-12-19 12:25:00,5.31014,5.31014,5.30306,5.3047,57000000.0
2008-12-19 12:30:00,5.30537,5.31108,5.30479,5.30683,61000000.0
2008-12-19 12:35:00,5.30664,5.30867,5.30218,5.30418,64000000.0
2008-12-19 12:40:00,5.30425,5.31006,5.30314,5.30918,70000000.0
2008-12-19 12:45:00,5.30727,5.30982,5.30536,5.3068,65000000.0
2008-12-19 12:50:00,5.3053,5.31502,5.3053,5.31487,66000000.0
2008-12-19 12:55:00,5.31373,5.31557,5.30874,5.31143,62000000.0
2008-12-19 13:00:00,5.31227,5.31227,5.30415,5.30839,81000000.0
2008-12-19 13:05:00,5.30601,5.30873,5.30269,5.30599,77000000.0
2008-12-19 13:10:00,5.30546,5.31388,5.30342,5.31022,79000000.0
2008-12-19 13:15:00,5.30956,5.31074,5.30646,5.30788,63000000.0
2008-12-19 13:20:00,5.30688,5.3105,5.30534,5.30815,78000000.0
2008-12-19 13:25:00,5.30836,5.31001,5.30689,5.30689,62000000.0
2008-12-19 13:30:00,5.3076,5.31028,5.30739,5.30971,55000000.0
2008-12-19 13:35:00,5.30965,5.31746,5.30829,5.31746,65000000.0
2008-12-19 13:40:00,5.31757,5.31757,5.30899,5.31401,55000000.0
2008-12-19 13:45:00,5.31265,5.31557,5.3119,5.31224,64000000.0
2008-12-19 13:50:00,5.31267,5.31267,5.30771,5.31169,58000000.0
2008-12-19 13:55:00,5.31185,5.33154,5.31039,5.33154,59000000.0
2008-12-19 14:00:00,5.33068,5.342,5.32948,5.34013,72000000.0
2008-12-19 14:05:00,5.34035,5.3407,5.32984,5.33043,60000000.0
2008-12-19 14:10:00,5.33037,5.33037,5.32138,5.32532,56000000.0
2008-12-19 14:15:00,5.32676,5.33114,5.31761,5.31963,76000000.0
2008-12-19 14:20:00,5.31834,5.3234,5.3175,5.32314,52000000.0
2008-12-19 14:25:00,5.32263,5.32362,5.31839,5.32146,65000000.0
2008-12-19 14:30:00,5.32071,5.32071,5.31548,5.3177,60000000.0
2008-12-19 14:35:00,5.31819,5.32101,5.31792,5.32052,63000000.0
2008-12-19 14:40:00,5.32105,5.32442,5.32058,5.32228,77000000.0
2008-12-19 14:45:00,5.32227,5.32393,5.32169,5.32374,56000000.0
2008-12-19 14:50:00,5.32428,5.32478,5.31909,5.32096,60000000.0
2008-12-19 14:55:00,5.32186,5.32186,5.31506,5.31977,71000000.0
2008-12-19 15:00:00,5.32145,5.3265,5.31852,5.32587,76000000.0
2008-12-19 15:05:00,5.32814,5.33397,5.32718,5.33397,68000000.0
2008-12-19 15:10:00,5.3333,5.34084,5.3333,5.33783,61000000.0
2008-12-19 15:15:00,5.33692,5.34377,5.33374,5.3405,68000000.0
2008-12-19 15:20:00,5.34068,5.34377,5.33565,5.34333,59000000.0
2008-12-19 15:25:00,5.34324,5.34905,5.33914,5.34251,71000000.0
2008-12-19 15:30:00,5.34293,5.34524,5.33963,5.34187,68000000.0
2008-12-19 15:35:00,5.34093,5.34369,5.33934,5.34146,52000000.0
2008-12-19 15:40:00,5.34063,5.34132,5.33217,5.3342,62000000.0
2008-12-19 15:45:00,5.33419,5.34255,5.32967,5.33151,81000000.0
2008-12-19 15:50:00,5.3316,5.33211,5.3215,5.32748,75000000.0
2008-12-19 15:55:00,5.32856,5.33679,5.32694,5.33352,74000000.0
2008-12-19 16:00:00,5.33493,5.34576,5.33209,5.34325,61000000.0
2008-12-19 16:05:00,5.3421,5.34277,5.3322,5.33248,70000000.0
2008-12-19 16:10:00,5.33307,5.33578,5.33159,5.33542,64000000.0
2008-12-19 16:15:00,5.33459,5.33582,5.33105,5.3331,66000000.0
2008-12-19 16:20:00,5.33354,5.33411,5.33124,5.33289,65000000.0
2008-12-19 16:25:00,5.33201,5.33601,5.33137,5.33601,51000000.0
2008-12-19 16:30:00,5.33553,5.33801,5.33351,5.33429,53000000.0
2008-12-19 16:35:00,5.33647,5.33875,5.33179,5.3384,78000000.0
2008-12-19 16:40:00,5.33751,5.33804,5.32913,5.32913,86000000.0
2008-12-19 16:45:00,5.32928,5.34111,5.3244,5.33903,59000000.0
2008-12-19 16:50:00,5.33903,5.35722,5.33821,5.35722,66000000.0
2008-12-19 16:55:00,5.35988,5.36078,5.33963,5.34374,52000000.0
2008-12-19 17:00:00,5.344,5.34824,5.33157,5.33861,62000000.0
2008-12-19 17:05:00,5.3383,5.34518,5.33818,5.34469,73000000.0
2008-12-19 17:10:00,5.3438,5.3438,5.33509,5.33715,57000000.0
2008-12-19 17:15:00,5.3387,5.34132,5.3374,5.34092,71000000.0
2008-12-19 17:20:00,5.34051,5.34128,5.33763,5.3387,55000000.0
2008-12-19 17:25:00,5.3387,5.34213,5.33701,5.3413,62000000.0
2008-12-19 17:30:00,5.34165,5.3425,5.33673,5.34153,63000000.0
2008-12-19 17:35:00,5.34451,5.34946,5.34162,5.34788,64000000.0
2008-12-19 17:40:00,5.34661,5.35418,5.34575,5.3536,76000000.0
2008-12-19 17:45:00,5.35382,5.35382,5.33922,5.33968,60000000.0
2008-12-19 17:50:00,5.34065,5.34065,5.33197,5.33856,86000000.0
2008-12-19 17:55:00,5.34084,5.34727,5.33939,5.34238,66000000.0
2008-12-19 18:00:00,5.3423,5.34688,5.34054,5.34398,72000000.0
2008-12-19 18:05:00,5.3446,5.34905,5.34274,5.34619,73000000.0
2008-12-19 18:10:00,5.3478,5.3478,5.34342,5.34459,58000000.0
2008-12-19 18:15:00,5.34714,5.35075,5.34434,5.35075,61000000.0
2008-12-19 18:20:00,5.352,5.35303,5.34743,5.35303,63000000.0
2008-12-19 18:25:00,5.35394,5.36356,5.35228,5.36081,67000000.0
2008-12-19 18:30:00,5.36147,5.3677,5.35618,5.36359,65000000.0
2008-12-19 18:35:00,5.36463,5.37385,5.36286,5.36747,76000000.0
2008-12-19 18:40:00,5.36783,5.37057,5.36485,5.36485,67000000.0
2008-12-19 18:45:00,5.36386,5.36798,5.35989,5.36072,66000000.0
2008-12-19 18:50:00,5.35912,5.35996,5.35649,5.35711,63000000.0
2008-12-19 18:55:00,5.35708,5.36722,5.35269,5.36568,71000000.0
2008-12-19 19:00:00,5.36518,5.36519,5.36033,5.36313,70000000.0
2008-12-19 19:05:00,5.36373,5.36847,5.35849,5.36725,76000000.0
2008-12-19 19:10:00,5.3696,5.3696,5.36179,5.36297,68000000.0
2008-12-19 19:15:00,5.36382,5.37158,5.36281,5.37158,61000000.0
2008-12-19 19:20:00,5.3722,5.37305,5.36865,5.37243,72000000.0
2008-12-19 19:25:00,5.37105,5.37748,5.36987,5.37277,62000000.0
2008-12-19 19:30:00,5.37166,5.3738,5.36954,5.3717,66000000.0
2008-12-19 19:35:00,5.37118,5.37162,5.36254,5.3635,63000000.0
2008-12-19 19:40:00,5.36241,5.36452,5.35493,5.35864,70000000.0
2008-12-19 19:45:00,5.35934,5.36588,5.35575,5.36543,70000000.0
2008-12-19 19:50:00,5.36527,5.38276,5.365,5.37791,71000000.0
2008-12-19 19:55:00,5.37707,5.37769,5.3639,5.36458,68000000.0
2008-12-19 20:00:00,5.36514,5.37622,5.36311,5.37622,67000000.0
2008-12-19 20:05:00,5.37619,5.37845,5.37165,5.37332,65000000.0
2008-12-19 20:10:00,5.37364,5.37601,5.36928,5.37546,66000000.0
2008-12-19 20:15:00,5.37729,5.37834,5.37197,5.37322,64000000.0
2008-12-19 20:20:00,5.37395,5.37649,5.37303,5.37558,65000000.0
2008-12-19 20:25:00,5.37696,5.38169,5.37607,5.37992,63000000.0
2008-12-19 20:30:00,5.37848,5.38225,5.37449,5.38013,59000000.0
2008-12-19 20:35:00,5.38193,5.38298,5.37777,5.37804,70000000.0
2008-12-19 20:40:00,5.37842,5.37906,5.37614,5.37737,89000000.0
2008-12-19 20:45:00,5.37778,5.38104,5.37421,5.37469,67000000.0
2008-12-19 20:50:00,5.37265,5.37442,5.3629,5.36402,62000000.0
2008-12-19 20:55:00,5.36369,5.36608,5.35815,5.3637,65000000.0
2008-12-19 21:00:00,5.36267,5.36506,5.36012,5.36489,72000000.0
2008-12-19 21:05:00,5.36477,5.37672,5.36448,5.37032,66000000.0
2008-12-19 21:10:00,5.37002,5.37079,5.36592,5.36639,62000000.0
2008-12-19 21:15:00,5.36665,5.36699,5.36204,5.36356,68000000.0
2008-12-19 21:20:00,5.3634,5.37049,5.36281,5.36645,52000000.0
2008-12-19 21:25:00,5.36869,5.37025,5.36611,5.36804,58000000.0
2008-12-19 21:30:00,5.36709,5.36749,5.36445,5.36548,59000000.0
2008-12-19 21:35:00,5.36499,5.36687,5.36476,5.36539,88000000.0
2008-12-19 21:40:00,5.36514,5.36542,5.35838,5.36386,65000000.0
2008-12-19 21:45:00,5.36341,5.365,5.3617,5.36266,62000000.0
2008-12-19 21:50:00,5.36135,5.36414,5.35965,5.36414,62000000.0
2008-12-19 21:55:00,5.36416,5.36419,5.35562,5.3603,72000000.0
2008-12-19 22:00:00,5.36043,5.36122,5.35618,5.35732,79000000.0
2008-12-19 22:05:00,5.35634,5.3602,5.35634,5.35857,67000000.0
2008-12-19 22:10:00,5.35806,5.35993,5.35798,5.35869,64000000.0
2008-12-19 22:15:00,5.35921,5.36838,5.35888,5.36322,69000000.0
2008-12-19 22:20:00,5.36272,5.36676,5.36272,5.36395,69000000.0
2008-12-19 22:25:00,5.36344,5.36412,5.36029,5.36162,63000000.0
2008-12-19 22:30:00,5.36211,5.36361,5.3605,5.36271,60000000.0
2008-12-19 22:35:00,5.36164,5.36283,5.35737,5.3586,56000000.0
2008-12-19 22:40:00,5.35859,5.35967,5.35656,5.35887,63000000.0
2008-12-19 22:45:00,5.35951,5.35997,5.3573,5.35898,68000000.0
2008-12-19 22:50:00,5.35859,5.36023,5.34947,5.35124,70000000.0
2008-12-19 22:55:00,5.35034,5.35034,5.34528,5.34594,64000000.0
2008-12-19 23:00:00,5.34722,5.34854,5.3456,5.34854,68000000.0
2008-12-19 23:05:00,5.34872,5.34877,5.34746,5.34818,60000000.0
2008-12-19 23:10:00,5.34849,5.34918,5.34274,5.34455,66000000.0
2008-12-19 23:15:00,5.34461,5.34689,5.34176,5.34202,65000000.0
2008-12-19 23:20:00,5.34255,5.34409,5.34002,5.34278,66000000.0
2008-12-19 23:25:00,5.34277,5.34611,5.34031,5.34516,64000000.0
2008-12-19 23:30:00,5.34718,5.34861,5.34499,5.34768,72000000.0
2008-12-19 23:35:00,5.34724,5.34981,5.34655,5.3477,62000000.0
2008-12-19 23:40:00,5.348,5.348,5.34442,5.34746,80000000.0
2008-12-19 23:45:00,5.34778,5.34969,5.34658,5.34904,76000000.0
2008-12-19 23:50:00,5.34814,5.35142,5.34811,5.35085,67000000.0
2008-12-19 23:55:00,5.3516,5.3516,5.34708,5.34783,76000000.0
2008-12-22 02:00:00,5.32584,5.33315,5.32378,5.33127,61000000.0
2008-12-22 02:05:00,5.33193,5.33214,5.32541,5.32759,67000000.0
2008-12-22 02:10:00,5.32817,5.32817,5.32245,5.32316,68000000.0
2008-12-22 02:15:00,5.32299,5.32325,5.31319,5.31442,72000000.0
2008-12-22 02:20:00,5.31633,5.31988,5.31076,5.31076,71000000.0
2008-12-22 02:25:00,5.30964,5.3128,5.30846,5.30935,68000000.0
2008-12-22 02:30:00,5.30944,5.31022,5.29904,5.30126,70000000.0
2008-12-22 02:35:00,5.30191,5.30869,5.30121,5.30847,59000000.0
2008-12-22 02:40:00,5.30856,5.31208,5.30769,5.30845,63000000.0
2008-12-22 02:45:00,5.30633,5.31098,5.30561,5.31098,55000000.0
2008-12-22 02:50:00,5.31028,5.31881,5.31028,5.31806,70000000.0
2008-12-22 02:55:00,5.31826,5.32035,5.31319,5.31361,63000000.0
2008-12-22 03:00:00,5.31206,5.31304,5.30676,5.30991,66000000.0
2008-12-22 03:05:00,5.30906,5.3106,5.30791,5.30822,60000000.0
2008-12-22 03:10:00,5.30927,5.31164,5.30715,5.30998,63000000.0
2008-12-22 03:15:00,5.30998,5.31345,5.30915,5.31345,61000000.0
2008-12-22 03:20:00,5.31459,5.3159,5.31256,5.31326,80000000.0
2008-12-22 03:25:00,5.31426,5.31426,5.30962,5.31065,64000000.0
2008-12-22 03:30:00,5.31111,5.31463,5.30964,5.31362,66000000.0
2008-12-22 03:35:00,5.3133,5.3137,5.30986,5.31041,60000000.0
2008-12-22 03:40:00,5.31288,5.31574,5.31135,5.31361,65000000.0
2008-12-22 03:45:00,5.31498,5.31534,5.31281,5.31478,63000000.0
2008-12-22 03:50:00,5.31365,5.31817,5.31326,5.31619,62000000.0
2008-12-22 03:55:00,5.31578,5.31943,5.3134,5.31783,70000000.0
2008-12-22 04:00:00,5.31957,5.32576,5.31885,5.32463,76000000.0
2008-12-22 04:05:00,5.3261,5.33019,5.3245,5.32891,67000000.0
2008-12-22 04:10:00,5.32831,5.33036,5.32704,5.32762,76000000.0
2008-12-22 04:15:00,5.32828,5.32856,5.32642,5.32696,80000000.0
2008-12-22 04:20:00,5.32792,5.32871,5.3255,5.32673,62000000.0
2008-12-22 04:25:00,5.32517,5.33217,5.32517,5.3314,72000000.0
2008-12-22 04:30:00,5.33238,5.33538,5.33009,5.33097,64000000.0
2008-12-22 04:35:00,5.33218,5.33239,5.32892,5.32916,66000000.0
2008-12-22 04:40:00,5.32938,5.33078,5.32736,5.32822,65000000.0
2008-12-22 04:45:00,5.3297,5.3297,5.32569,5.3272,66000000.0
2008-12-22 04:50:00,5.32668,5.32668,5.31715,5.31715,60000000.0
2008-12-22 04:55:00,5.31756,5.32299,5.316,5.3207,68000000.0
2008-12-22 05:00:00,5.32262,5.32604,5.3207,5.3255,64000000.0
2008-12-22 05:05:00,5.32412,5.32684,5.32327,5.32523,70000000.0
2008-12-22 05:10:00,5.32729,5.32837,5.32427,5.32513,68000000.0
2008-12-22 05:15:00,5.32565,5.32627,5.32119,5.32309,63000000.0
2008-12-22 05:20:00,5.32237,5.32642,5.32237,5.3256,56000000.0
2008-12-22 05:25:00,5.32583,5.33194,5.32387,5.33022,60000000.0
2008-12-22 05:30:00,5.33063,5.33063,5.32423,5.32568,63000000.0
2008-12-22 05:35:00,5.32721,5.33022,5.32567,5.32784,69000000.0
2008-12-22 05:40:00,5.32803,5.3293,5.32594,5.32614,69000000.0
2008-12-22 05:45:00,5.32746,5.32746,5.3241,5.32454,64000000.0
2008-12-22 05:50:00,5.32588,5.32772,5.32444,5.32444,67000000.0
2008-12-22 05:55:00,5.3262,5.32662,5.32248,5.32248,79000000.0
2008-12-22 06:00:00,5.32281,5.32433,5.32122,5.323,72000000.0
2008-12-22 06:05:00,5.3221,5.32579,5.32182,5.32467,62000000.0
2008-12-22 06:10:00,5.32645,5.32939,5.32389,5.32939,62000000.0
2008-12-22 06:15:00,5.3289,5.33084,5.32626,5.32689,65000000.0
2008-12-22 06:20:00,5.32722,5.32797,5.32454,5.32561,88000000.0
2008-12-22 06:25:00,5.32504,5.32777,5.32432,5.32659,59000000.0
2008-12-22 06:30:00,5.32588,5.32976,5.32588,5.32771,58000000.0
2008-12-22 06:35:00,5.32709,5.33058,5.32447,5.32447,52000000.0
2008-12-22 06:40:00,5.32558,5.32649,5.32235,5.32345,68000000.0
2008-12-22 06:45:00,5.32299,5.32678,5.32299,5.32484,62000000.0
2008-12-22 06:50:00,5.32353,5.32662,5.32202,5.32387,66000000.0
2008-12-22 06:55:00,5.3264,5.32747,5.32379,5.32436,72000000.0
2008-12-22 07:00:00,5.32482,5.32652,5.32246,5.32439,65000000.0
2008-12-22 07:05:00,5.3266,5.327,5.32135,5.32135,62000000.0
2008-12-22 07:10:00,5.32232,5.32391,5.32006,5.32006,67000000.0
2008-12-22 07:15:00,5.31972,5.32015,5.31429,5.31667,89000000.0
2008-12-22 07:20:00,5.31792,5.31913,5.31438,5.31779,70000000.0
2008-12-22 07:25:00,5.31771,5.31905,5.31434,5.31521,59000000.0
2008-12-22 07:30:00,5.31392,5.31604,5.30886,5.31007,63000000.0
2008-12-22 07:35:00,5.30991,5.31009,5.30451,5.3059,65000000.0
2008-12-22 07:40:00,5.30793,5.31272,5.30517,5.31021,64000000.0
2008-12-22 07:45:00,5.31243,5.3147,5.308,5.30854,66000000.0
2008-12-22 07:50:00,5.30866,5.31242,5.30728,5.31127,65000000.0
2008-12-22 07:55:00,5.31065,5.31285,5.30881,5.31187,67000000.0
2008-12-22 08:00:00,5.31187,5.31732,5.31187,5.31255,68000000.0
2008-12-22 08:05:00,5.31523,5.3165,5.31312,5.31522,71000000.0
2008-12-22 08:10:00,5.31549,5.32208,5.3145,5.32119,70000000.0
2008-12-22 08:15:00,5.32174,5.32297,5.32007,5.32125,70000000.0
2008-12-22 08:20:00,5.32211,5.32329,5.32085,5.32198,63000000.0
2008-12-22 08:25:00,5.32332,5.32333,5.31467,5.31492,66000000.0
2008-12-22 08:30:00,5.31411,5.31982,5.3133,5.31838,62000000.0
2008-12-22 08:35:00,5.31969,5.32128,5.31771,5.31905,72000000.0
2008-12-22 08:40:00,5.31984,5.32309,5.31858,5.32091,61000000.0
2008-12-22 08:45:00,5.32135,5.32135,5.31737,5.31793,68000000.0
2008-12-22 08:50:00,5.32071,5.32184,5.31778,5.31956,76000000.0
2008-12-22 08:55:00,5.31885,5.3215,5.31677,5.31723,70000000.0
2008-12-22 09:00:00,5.31578,5.31578,5.30975,5.31475,71000000.0
2008-12-22 09:05:00,5.3159,5.31666,5.31149,5.31281,63000000.0
2008-12-22 09:10:00,5.31165,5.31548,5.3096,5.3148,66000000.0
2008-12-22 09:15:00,5.3147,5.31567,5.31073,5.31212,67000000.0
2008-12-22 09:20:00,5.31229,5.31342,5.3066,5.3066,76000000.0
2008-12-22 09:25:00,5.30792,5.3085,5.29935,5.30193,65000000.0
2008-12-22 09:30:00,5.30033,5.30213,5.28709,5.28998,67000000.0
2008-12-22 09:35:00,5.29018,5.29125,5.28441,5.28838,63000000.0
2008-12-22 09:40:00,5.29073,5.29252,5.2851,5.2869,61000000.0
2008-12-22 09:45:00,5.2861,5.28736,5.27783,5.28051,58000000.0
2008-12-22 09:50:00,5.28135,5.28813,5.27905,5.28813,73000000.0
2008-12-22 09:55:00,5.2885,5.29653,5.28797,5.29608,72000000.0
2008-12-22 10:00:00,5.29564,5.29688,5.29071,5.29333,66000000.0
2008-12-22 10:05:00,5.2929,5.29585,5.2917,5.29324,86000000.0
2008-12-22 10:10:00,5.29344,5.29344,5.28278,5.28442,60000000.0
2008-12-22 10:15:00,5.28551,5.2911,5.2843,5.28597,76000000.0
2008-12-22 10:20:00,5.28585,5.29106,5.28436,5.28905,64000000.0
2008-12-22 10:25:00,5.2889,5.29205,5.28663,5.28754,63000000.0
2008-12-22 10:30:00,5.28853,5.28853,5.28491,5.28667,62000000.0
2008-12-22 10:35:00,5.28471,5.29329,5.28471,5.29251,55000000.0
2008-12-22 10:40:00,5.29298,5.29647,5.29071,5.29382,71000000.0
2008-12-22 10:45:00,5.2944,5.29444,5.28899,5.29014,57000000.0
2008-12-22 10:50:00,5.29171,5.29472,5.29034,5.29369,73000000.0
2008-12-22 10:55:00,5.29386,5.29595,5.29048,5.29233,62000000.0
2008-12-22 11:00:00,5.29287,5.29391,5.28955,5.29212,52000000.0
2008-12-22 11:05:00,5.29105,5.29443,5.28903,5.29315,66000000.0
2008-12-22 11:10:00,5.29369,5.29669,5.29226,5.29569,59000000.0
2008-12-22 11:15:00,5.29574,5.29627,5.29192,5.29285,86000000.0
2008-12-22 11:20:00,5.29158,5.2921,5.28649,5.28711,78000000.0
2008-12-22 11:25:00,5.28834,5.29108,5.2872,5.28886,53000000.0
2008-12-22 11:30:00,5.28802,5.28938,5.2818,5.28261,51000000.0
2008-12-22 11:35:00,5.28299,5.28655,5.2807,5.28462,65000000.0
2008-12-22 11:40:00,5.28401,5.286,5.28118,5.28323,66000000.0
2008-12-22 11:45:00,5.28379,5.28897,5.28283,5.28641,64000000.0
2008-12-22 11:50:00,5.28377,5.2848,5.27643,5.27782,70000000.0
2008-12-22 11:55:00,5.2776,5.27772,5.27023,5.2719,61000000.0
2008-12-22 12:00:00,5.2711,5.27845,5.2711,5.27774,74000000.0
2008-12-22 12:05:00,5.27846,5.28596,5.27687,5.28547,75000000.0
2008-12-22 12:10:00,5.2853,5.29058,5.28144,5.28858,81000000.0
2008-12-22 12:15:00,5.28734,5.29804,5.28362,5.29729,62000000.0
2008-12-22 12:20:00,5.29805,5.30406,5.29297,5.30379,52000000.0
2008-12-22 12:25:00,5.30322,5.30396,5.29548,5.29749,68000000.0
2008-12-22 12:30:00,5.29741,5.30047,5.29581,5.30013,71000000.0
2008-12-22 12:35:00,5.29928,5.31529,5.29909,5.31522,59000000.0
2008-12-22 12:40:00,5.31466,5.31466,5.30593,5.3103,68000000.0
2008-12-22 12:45:00,5.30706,5.31286,5.30019,5.31286,61000000.0
2008-12-22 12:50:00,5.31185,5.31969,5.31178,5.31877,68000000.0
2008-12-22 12:55:00,5.32054,5.3282,5.31919,5.32606,76000000.0
2008-12-22 13:00:00,5.32374,5.32554,5.3184,5.31991,71000000.0
2008-12-22 13:05:00,5.31926,5.31937,5.31231,5.31816,60000000.0
2008-12-22 13:10:00,5.31789,5.32077,5.31493,5.31816,56000000.0
2008-12-22 13:15:00,5.3188,5.32326,5.31725,5.32325,77000000.0
2008-12-22 13:20:00,5.32242,5.3235,5.3208,5.32244,63000000.0
2008-12-22 13:25:00,5.32312,5.32564,5.32202,5.3236,60000000.0
2008-12-22 13:30:00,5.32294,5.33288,5.32192,5.33288,65000000.0
2008-12-22 13:35:00,5.33386,5.33792,5.32897,5.3301,52000000.0
2008-12-22 13:40:00,5.32788,5.32953,5.3216,5.32192,76000000.0
2008-12-22 13:45:00,5.32331,5.32979,5.32249,5.32659,56000000.0
2008-12-22 13:50:00,5.32594,5.32717,5.32278,5.3233,60000000.0
2008-12-22 13:55:00,5.32305,5.32518,5.32041,5.32518,72000000.0
2008-12-22 14:00:00,5.3252,5.32551,5.32113,5.32345,59000000.0
2008-12-22 14:05:00,5.32167,5.3226,5.31205,5.31813,58000000.0
2008-12-22 14:10:00,5.3183,5.3281,5.31638,5.32613,64000000.0
2008-12-22 14:15:00,5.32796,5.3339,5.3263,5.32944,55000000.0
2008-12-22 14:20:00,5.32985,5.3357,5.32801,5.33471,65000000.0
2008-12-22 14:25:00,5.33519,5.3357,5.3276,5.3276,55000000.0
2008-12-22 14:30:00,5.32904,5.32964,5.32348,5.3241,62000000.0
2008-12-22 14:35:00,5.32336,5.32497,5.31973,5.32325,78000000.0
2008-12-22 14:40:00,5.32279,5.32316,5.31341,5.3218,63000000.0
2008-12-22 14:45:00,5.32287,5.32478,5.31941,5.32404,79000000.0
2008-12-22 14:50:00,5.32505,5.32744,5.32317,5.32469,77000000.0
2008-12-22 14:55:00,5.32315,5.32726,5.32179,5.32422,81000000.0
2008-12-22 15:00:00,5.32477,5.32477,5.31928,5.32169,62000000.0
2008-12-22 15:05:00,5.3225,5.32451,5.32038,5.32275,66000000.0
2008-12-22 15:10:00,5.32349,5.3288,5.32114,5.32795,65000000.0
2008-12-22 15:15:00,5.32868,5.32868,5.32395,5.3255,70000000.0
2008-12-22 15:20:00,5.32504,5.32601,5.32147,5.3223,64000000.0
2008-12-22 15:25:00,5.32309,5.32728,5.32154,5.32625,61000000.0
2008-12-22 15:30:00,5.32536,5.33146,5.32083,5.32187,57000000.0
2008-12-22 15:35:00,5.32223,5.32369,5.31519,5.31528,70000000.0
2008-12-22 15:40:00,5.31802,5.32217,5.3168,5.32169,56000000.0
2008-12-22 15:45:00,5.31995,5.32746,5.31995,5.32258,63000000.0
2008-12-22 15:50:00,5.32216,5.32392,5.30861,5.31414,61000000.0
2008-12-22 15:55:00,5.31595,5.32175,5.3085,5.31592,63000000.0
2008-12-22 16:00:00,5.31447,5.32051,5.3101,5.32051,52000000.0
2008-12-22 16:05:00,5.32186,5.32599,5.30968,5.323,68000000.0
2008-12-22 16:10:00,5.32178,5.32264,5.31793,5.31859,62000000.0
2008-12-22 16:15:00,5.31946,5.32879,5.31946,5.32838,64000000.0
2008-12-22 16:20:00,5.32863,5.32863,5.32067,5.32187,60000000.0
2008-12-22 16:25:00,5.32131,5.32612,5.32092,5.32405,74000000.0
2008-12-22 16:30:00,5.32493,5.32579,5.31883,5.32078,64000000.0
2008-12-22 16:35:00,5.32108,5.32358,5.31903,5.32268,76000000.0
2008-12-22 16:40:00,5.32299,5.32594,5.3208,5.32489,63000000.0
2008-12-22 16:45:00,5.32435,5.3261,5.31992,5.32259,67000000.0
2008-12-22 16:50:00,5.32152,5.32518,5.31925,5.323,71000000.0
2008-12-22 16:55:00,5.32165,5.3238,5.31858,5.31858,61000000.0
2008-12-22 17:00:00,5.31983,5.32041,5.31737,5.31979,49000000.0
2008-12-22 17:05:00,5.31846,5.33393,5.31846,5.333,72000000.0
2008-12-22 17:10:00,5.33049,5.33194,5.32424,5.33044,55000000.0
2008-12-22 17:15:00,5.33178,5.33178,5.32345,5.32758,62000000.0
2008-12-22 17:20:00,5.32712,5.33078,5.32558,5.33078,72000000.0
2008-12-22 17:25:00,5.33137,5.33195,5.32936,5.33088,57000000.0
2008-12-22 17:30:00,5.32977,5.3344,5.32876,5.33003,60000000.0
2008-12-22 17:35:00,5.33135,5.33244,5.32421,5.32537,60000000.0
2008-12-22 17:40:00,5.32541,5.32642,5.321,5.32164,74000000.0
2008-12-22 17:45:00,5.31915,5.32755,5.31876,5.32626,70000000.0
2008-12-22 17:50:00,5.32681,5.33241,5.32451,5.3315,50000000.0
2008-12-22 17:55:00,5.33092,5.34969,5.32904,5.34943,75000000.0
2008-12-22 18:00:00,5.34746,5.3504,5.34222,5.3499,68000000.0
2008-12-22 18:05:00,5.35082,5.35085,5.34441,5.34479,74000000.0
2008-12-22 18:10:00,5.34541,5.34575,5.33703,5.33703,76000000.0
2008-12-22 18:15:00,5.33745,5.33778,5.33016,5.33616,74000000.0
2008-12-22 18:20:00,5.33608,5.35605,5.33415,5.35227,85000000.0
2008-12-22 18:25:00,5.35071,5.35109,5.34112,5.34426,69000000.0
2008-12-22 18:30:00,5.34496,5.34496,5.33416,5.33802,68000000.0
2008-12-22 18:35:00,5.33951,5.34491,5.33902,5.34115,74000000.0
2008-12-22 18:40:00,5.34203,5.34945,5.33982,5.34704,72000000.0
2008-12-22 18:45:00,5.34636,5.34641,5.34186,5.34388,67000000.0
2008-12-22 18:50:00,5.34218,5.34281,5.33519,5.33525,66000000.0
2008-12-22 18:55:00,5.33667,5.33792,5.33113,5.33598,62000000.0
2008-12-22 19:00:00,5.33745,5.34396,5.33508,5.34345,70000000.0
2008-12-22 19:05:00,5.34257,5.3432,5.3357,5.3397,81000000.0
2008-12-22 19:10:00,5.33933,5.34097,5.33785,5.33906,76000000.0
2008-12-22 19:15:00,5.3395,5.34112,5.33867,5.33988,58000000.0
2008-12-22 19:20:00,5.33889,5.34615,5.33882,5.34586,56000000.0
2008-12-22 19:25:00,5.34435,5.34435,5.33876,5.34063,62000000.0
2008-12-22 19:30:00,5.34141,5.34177,5.33638,5.33657,56000000.0
2008-12-22 19:35:00,5.33822,5.34058,5.33603,5.33727,64000000.0
2008-12-22 19:40:00,5.33659,5.33797,5.33464,5.33671,59000000.0
2008-12-22 19:45:00,5.33741,5.34169,5.3361,5.33885,58000000.0
2008-12-22 19:50:00,5.34036,5.34046,5.33657,5.3388,73000000.0
2008-12-22 19:55:00,5.33801,5.34173,5.33581,5.34173,65000000.0
2008-12-22 20:00:00,5.34214,5.34341,5.33865,5.34276,62000000.0
2008-12-22 20:05:00,5.34137,5.34296,5.3405,5.34212,67000000.0
2008-12-22 20:10:00,5.34277,5.34364,5.3403,5.34104,59000000.0
2008-12-22 20:15:00,5.34047,5.34228,5.33879,5.34228,55000000.0
2008-12-22 20:20:00,5.34094,5.3488,5.34051,5.34668,63000000.0
2008-12-22 20:25:00,5.34828,5.35264,5.3404,5.34162,61000000.0
2008-12-22 20:30:00,5.34379,5.34757,5.34271,5.34633,78000000.0
2008-12-22 20:35:00,5.34601,5.34709,5.34233,5.34388,76000000.0
2008-12-22 20:40:00,5.34461,5.34744,5.34393,5.34706,80000000.0
2008-12-22 20:45:00,5.34707,5.34968,5.34361,5.34496,82000000.0
2008-12-22 20:50:00,5.34484,5.34728,5.34393,5.34728,59000000.0
2008-12-22 20:55:00,5.34657,5.34859,5.34463,5.34531,58000000.0
2008-12-22 21:00:00,5.34679,5.34745,5.34241,5.34241,64000000.0
2008-12-22 21:05:00,5.34099,5.34271,5.33829,5.33917,56000000.0
2008-12-22 21:10:00,5.33908,5.34107,5.33352,5.33352,69000000.0
2008-12-22 21:15:00,5.33437,5.33966,5.33289,5.33907,71000000.0
2008-12-22 21:20:00,5.33868,5.33887,5.33497,5.33704,72000000.0
2008-12-22 21:25:00,5.33738,5.3406,5.33623,5.33929,58000000.0
2008-12-22 21:30:00,5.33894,5.3409,5.33588,5.3359,71000000.0
2008-12-22 21:35:00,5.33748,5.33863,5.33285,5.33544,68000000.0
2008-12-22 21:40:00,5.3359,5.33736,5.33254,5.33529,69000000.0
2008-12-22 21:45:00,5.33587,5.33848,5.33353,5.33692,73000000.0
2008-12-22 21:50:00,5.33518,5.33829,5.33508,5.33566,81000000.0
2008-12-22 21:55:00,5.33724,5.33849,5.33246,5.33485,77000000.0
2008-12-22 22:00:00,5.33253,5.33803,5.33224,5.33719,70000000.0
2008-12-22 22:05:00,5.33767,5.33858,5.33563,5.33689,62000000.0
2008-12-22 22:10:00,5.33732,5.33843,5.33648,5.33749,77000000.0
2008-12-22 22:15:00,5.33817,5.33889,5.33656,5.33804,61000000.0
2008-12-22 22:20:00,5.33884,5.33926,5.33656,5.3382,78000000.0
2008-12-22 22:25:00,5.33807,5.33945,5.33641,5.33802,76000000.0
2008-12-22 22:30:00,5.33887,5.33973,5.33607,5.33839,66000000.0
2008-12-22 22:35:00,5.3379,5.33927,5.33642,5.3384,79000000.0
2008-12-22 22:40:00,5.34024,5.34032,5.33643,5.33695,67000000.0
2008-12-22 22:45:00,5.33793,5.33793,5.33394,5.33394,59000000.0
2008-12-22 22:50:00,5.33528,5.33858,5.3341,5.33759,72000000.0
2008-12-22 22:55:00,5.33634,5.3402,5.33626,5.3402,62000000.0
2008-12-22 23:00:00,5.33976,5.34057,5.33786,5.3398,65000000.0
2008-12-22 23:05:00,5.33785,5.34053,5.3372,5.33889,71000000.0
2008-12-22 23:10:00,5.33996,5.34046,5.33741,5.33865,63000000.0
2008-12-22 23:15:00,5.34078,5.34078,5.33822,5.33971,54000000.0
2008-12-22 23:20:00,5.33932,5.34041,5.33782,5.33801,64000000.0
2008-12-22 23:25:00,5.34019,5.34019,5.33344,5.33617,66000000.0
2008-12-22 23:30:00,5.33928,5.34117,5.33603,5.34117,53000000.0
2008-12-22 23:35:00,5.34235,5.34531,5.34028,5.34351,62000000.0
2008-12-22 23:40:00,5.34429,5.34447,5.33972,5.34175,57000000.0
2008-12-22 23:45:00,5.34118,5.34242,5.33508,5.33972,77000000.0
2008-12-22 23:50:00,5.33783,5.34508,5.33756,5.34226,66000000.0
2008-12-22 23:55:00,5.34346,5.34412,5.33972,5.34051,70000000.0
2008-12-23 00:00:00,5.3388,5.3439,5.33781,5.33925,63000000.0
2008-12-23 00:05:00,5.33935,5.34093,5.33652,5.33854,74000000.0
2008-12-23 00:10:00,5.33939,5.34152,5.33736,5.33833,53000000.0
2008-12-23 00:15:00,5.34008,5.34147,5.3379,5.33846,82000000.0
2008-12-23 00:20:00,5.33875,5.33915,5.3373,5.338,60000000.0
2008-12-23 00:25:00,5.33821,5.33961,5.33696,5.3374,68000000.0
2008-12-23 00:30:00,5.33803,5.34239,5.33778,5.34153,71000000.0
2008-12-23 00:35:00,5.34028,5.34084,5.33846,5.33925,62000000.0
2008-12-23 00:40:00,5.3402,5.34026,5.33732,5.33807,50000000.0
2008-12-23 00:45:00,5.34108,5.34448,5.33945,5.34185,80000000.0
2008-12-23 00:50:00,5.34185,5.34233,5.3406,5.34167,68000000.0
2008-12-23 00:55:00,5.34174,5.34174,5.33713,5.33813,67000000.0
2008-12-23 01:00:00,5.33797,5.33834,5.33431,5.33574,65000000.0
2008-12-23 01:05:00,5.3355,5.33667,5.33468,5.33578,66000000.0
2008-12-23 01:10:00,5.33546,5.33577,5.33533,5.33554,69000000.0
2008-12-23 01:15:00,5.33612,5.33924,5.33612,5.33778,69000000.0
2008-12-23 01:20:00,5.33836,5.33924,5.33777,5.33855,71000000.0
2008-12-23 01:25:00,5.33838,5.34034,5.33825,5.33998,64000000.0
2008-12-23 01:30:00,5.34017,5.34043,5.33752,5.33951,59000000.0
2008-12-23 01:35:00,5.34015,5.34116,5.33615,5.33777,74000000.0
2008-12-23 01:40:00,5.33692,5.33751,5.32966,5.33167,70000000.0
2008-12-23 01:45:00,5.33296,5.33516,5.33111,5.33124,74000000.0
2008-12-23 01:50:00,5.33268,5.33336,5.33132,5.33132,73000000.0
2008-12-23 01:55:00,5.33268,5.33405,5.33197,5.33366,69000000.0
2008-12-23 02:00:00,5.33382,5.33446,5.33306,5.33408,61000000.0
2008-12-23 02:05:00,5.33398,5.33405,5.33101,5.33109,67000000.0
2008-12-23 02:10:00,5.33226,5.33393,5.33167,5.33292,68000000.0
2008-12-23 02:15:00,5.33354,5.3343,5.33216,5.33293,72000000.0
2008-12-23 02:20:00,5.33193,5.33344,5.32883,5.32923,71000000.0
2008-12-23 02:25:00,5.32962,5.33005,5.32742,5.32925,68000000.0
2008-12-23 02:30:00,5.32948,5.33099,5.32904,5.32997,70000000.0
2008-12-23 02:35:00,5.33007,5.33079,5.32867,5.32915,59000000.0
2008-12-23 02:40:00,5.32881,5.32957,5.32705,5.32748,63000000.0
2008-12-23 02:45:00,5.3273,5.32909,5.32637,5.32818,55000000.0
2008-12-23 02:50:00,5.32846,5.32902,5.3273,5.32789,70000000.0
2008-12-23 02:55:00,5.32778,5.32795,5.32661,5.32673,63000000.0
2008-12-23 03:00:00,5.32625,5.32791,5.32625,5.32715,66000000.0
2008-12-23 03:05:00,5.326,5.3268,5.324,5.32447,60000000.0
2008-12-23 03:10:00,5.32456,5.33001,5.32401,5.32934,63000000.0
2008-12-23 03:15:00,5.3288,5.32997,5.32636,5.32772,61000000.0
2008-12-23 03:20:00,5.32839,5.32839,5.32576,5.32588,80000000.0
2008-12-23 03:25:00,5.328,5.33005,5.32662,5.32912,64000000.0
2008-12-23 03:30:00,5.3297,5.33235,5.3283,5.33165,66000000.0
2008-12-23 03:35:00,5.33118,5.33118,5.32686,5.3293,60000000.0
2008-12-23 03:40:00,5.33017,5.33183,5.32949,5.33083,65000000.0
2008-12-23 03:45:00,5.33098,5.33116,5.32835,5.32835,63000000.0
2008-12-23 03:50:00,5.32924,5.32935,5.32786,5.32795,62000000.0
2008-12-23 03:55:00,5.32846,5.32846,5.32151,5.32198,70000000.0
2008-12-23 04:00:00,5.32133,5.32431,5.31864,5.32317,76000000.0
2008-12-23 04:05:00,5.32298,5.32398,5.32137,5.32295,67000000.0
2008-12-23 04:10:00,5.32281,5.32319,5.3191,5.3197,76000000.0
2008-12-23 04:15:00,5.31973,5.32189,5.319,5.32009,80000000.0
2008-12-23 04:20:00,5.32045,5.32306,5.31929,5.32116,62000000.0
2008-12-23 04:25:00,5.32032,5.32229,5.31692,5.31781,72000000.0
2008-12-23 04:30:00,5.31697,5.31972,5.31633,5.31742,64000000.0
2008-12-23 04:35:00,5.317,5.32015,5.31695,5.31966,66000000.0
2008-12-23 04:40:00,5.31998,5.32089,5.31893,5.31944,65000000.0
2008-12-23 04:45:00,5.31979,5.32227,5.31967,5.32016,66000000.0
2008-12-23 04:50:00,5.32074,5.32124,5.31819,5.31861,60000000.0
2008-12-23 04:55:00,5.31808,5.3213,5.31716,5.32001,68000000.0
2008-12-23 05:00:00,5.32076,5.32135,5.31904,5.31949,64000000.0
2008-12-23 05:05:00,5.31957,5.32015,5.31794,5.31874,70000000.0
2008-12-23 05:10:00,5.31822,5.31822,5.31348,5.31494,68000000.0
2008-12-23 05:15:00,5.31567,5.31833,5.31469,5.31704,63000000.0
2008-12-23 05:20:00,5.31732,5.31772,5.31498,5.31586,56000000.0
2008-12-23 05:25:00,5.31643,5.31693,5.31454,5.31595,60000000.0
2008-12-23 05:30:00,5.3168,5.31735,5.31515,5.31589,63000000.0
2008-12-23 05:35:00,5.31602,5.31693,5.31443,5.3164,69000000.0
2008-12-23 05:40:00,5.31594,5.31718,5.31541,5.31664,69000000.0
2008-12-23 05:45:00,5.31699,5.31748,5.31459,5.31746,64000000.0
2008-12-23 05:50:00,5.31731,5.31731,5.30988,5.30994,67000000.0
2008-12-23 05:55:00,5.31042,5.31262,5.31013,5.31159,79000000.0
2008-12-23 06:00:00,5.31182,5.31235,5.31032,5.31032,72000000.0
2008-12-23 06:05:00,5.31133,5.31195,5.30987,5.31045,62000000.0
2008-12-23 06:10:00,5.31196,5.3137,5.31103,5.31323,62000000.0
2008-12-23 06:15:00,5.31236,5.3157,5.31236,5.31536,65000000.0
2008-12-23 06:20:00,5.31544,5.31607,5.31284,5.31415,88000000.0
2008-12-23 06:25:00,5.31545,5.31789,5.31443,5.31652,59000000.0
2008-12-23 06:30:00,5.31642,5.31935,5.31637,5.31869,58000000.0
2008-12-23 06:35:00,5.31816,5.31997,5.31793,5.31863,52000000.0
2008-12-23 06:40:00,5.3196,5.32589,5.31931,5.32538,68000000.0
2008-12-23 06:45:00,5.32414,5.32566,5.32353,5.32353,62000000.0
2008-12-23 06:50:00,5.3243,5.3261,5.32226,5.32369,66000000.0
2008-12-23 06:55:00,5.32443,5.32567,5.32292,5.32492,72000000.0
2008-12-23 07:00:00,5.32556,5.32662,5.32433,5.32468,65000000.0
2008-12-23 07:05:00,5.3259,5.32674,5.32179,5.32244,62000000.0
2008-12-23 07:10:00,5.3227,5.32702,5.32212,5.32515,67000000.0
2008-12-23 07:15:00,5.32442,5.32586,5.3234,5.32495,89000000.0
2008-12-23 07:20:00,5.32467,5.32578,5.32323,5.32455,70000000.0
2008-12-23 07:25:00,5.3247,5.32532,5.32262,5.32275,59000000.0
2008-12-23 07:30:00,5.32352,5.32523,5.32202,5.32493,63000000.0
2008-12-23 07:35:00,5.3251,5.32572,5.32331,5.32474,65000000.0
2008-12-23 07:40:00,5.32508,5.32545,5.32416,5.32449,64000000.0
2008-12-23 07:45:00,5.32458,5.32517,5.32315,5.32431,66000000.0
2008-12-23 07:50:00,5.3239,5.325,5.32158,5.32205,65000000.0
2008-12-23 07:55:00,5.32315,5.32445,5.32235,5.32235,67000000.0
2008-12-23 08:00:00,5.32285,5.32315,5.31713,5.32089,68000000.0
2008-12-23 08:05:00,5.32258,5.32398,5.32121,5.32148,71000000.0
2008-12-23 08:10:00,5.31956,5.32144,5.31681,5.31864,70000000.0
2008-12-23 08:15:00,5.31875,5.3198,5.3169,5.31768,70000000.0
2008-12-23 08:20:00,5.31801,5.32074,5.31737,5.31993,63000000.0
2008-12-23 08:25:00,5.32008,5.32031,5.31797,5.31911,66000000.0
2008-12-23 08:30:00,5.31901,5.31917,5.31597,5.3165,62000000.0
2008-12-23 08:35:00,5.31654,5.31666,5.31387,5.31508,72000000.0
2008-12-23 08:40:00,5.31581,5.31851,5.31475,5.31815,61000000.0
2008-12-23 08:45:00,5.31812,5.32162,5.31708,5.31932,68000000.0
2008-12-23 08:50:00,5.32011,5.32054,5.3174,5.31782,76000000.0
2008-12-23 08:55:00,5.31861,5.32496,5.31782,5.32283,70000000.0
2008-12-23 09:00:00,5.32239,5.32304,5.31989,5.32267,71000000.0
2008-12-23 09:05:00,5.32316,5.32573,5.32204,5.32204,63000000.0
2008-12-23 09:10:00,5.32132,5.32489,5.32118,5.32286,66000000.0
2008-12-23 09:15:00,5.32401,5.32401,5.31381,5.31489,67000000.0
2008-12-23 09:20:00,5.31386,5.31696,5.31364,5.31623,76000000.0
2008-12-23 09:25:00,5.31762,5.31997,5.3106,5.31973,65000000.0
2008-12-23 09:30:00,5.31949,5.31976,5.31524,5.31723,67000000.0
2008-12-23 09:35:00,5.31674,5.31674,5.31271,5.31339,63000000.0
2008-12-23 09:40:00,5.31232,5.31553,5.31196,5.31454,61000000.0
2008-12-23 09:45:00,5.31447,5.31765,5.31351,5.31552,58000000.0
2008-12-23 09:50:00,5.31615,5.32049,5.31348,5.31946,73000000.0
2008-12-23 09:55:00,5.31833,5.31991,5.31493,5.31706,72000000.0
2008-12-23 10:00:00,5.31469,5.32058,5.31358,5.3197,66000000.0
2008-12-23 10:05:00,5.32017,5.32273,5.31819,5.3205,86000000.0
2008-12-23 10:10:00,5.31812,5.31986,5.31532,5.31958,60000000.0
2008-12-23 10:15:00,5.32014,5.32418,5.31777,5.32021,76000000.0
2008-12-23 10:20:00,5.32114,5.32484,5.32058,5.32058,64000000.0
2008-12-23 10:25:00,5.32021,5.32404,5.31955,5.32404,63000000.0
2008-12-23 10:30:00,5.32437,5.32437,5.32064,5.32261,62000000.0
2008-12-23 10:35:00,5.32179,5.32606,5.32034,5.32392,55000000.0
2008-12-23 10:40:00,5.32461,5.33336,5.32183,5.33284,71000000.0
2008-12-23 10:45:00,5.33191,5.33502,5.32641,5.32716,57000000.0
2008-12-23 10:50:00,5.32903,5.33231,5.32738,5.33162,73000000.0
2008-12-23 10:55:00,5.33151,5.33639,5.33008,5.33342,62000000.0
2008-12-23 11:00:00,5.33416,5.33468,5.33006,5.33172,52000000.0
2008-12-23 11:05:00,5.33114,5.332,5.32848,5.33121,66000000.0
2008-12-23 11:10:00,5.33114,5.33114,5.32736,5.32878,59000000.0
2008-12-23 11:15:00,5.32849,5.33449,5.32771,5.33449,86000000.0
2008-12-23 11:20:00,5.33352,5.33557,5.33149,5.33447,78000000.0
2008-12-23 11:25:00,5.3334,5.33474,5.32916,5.33059,53000000.0
2008-12-23 11:30:00,5.3326,5.33396,5.33031,5.33312,51000000.0
2008-12-23 11:35:00,5.33329,5.33413,5.33064,5.33205,65000000.0
2008-12-23 11:40:00,5.33132,5.334,5.33057,5.33248,66000000.0
2008-12-23 11:45:00,5.33149,5.33765,5.33149,5.33515,64000000.0
2008-12-23 11:50:00,5.33435,5.33534,5.33042,5.33188,70000000.0
2008-12-23 11:55:00,5.33145,5.33556,5.331,5.33425,61000000.0
2008-12-23 12:00:00,5.33525,5.33596,5.32646,5.32819,74000000.0
2008-12-23 12:05:00,5.32768,5.33322,5.3269,5.32908,75000000.0
2008-12-23 12:10:00,5.32899,5.33216,5.32757,5.33037,81000000.0
2008-12-23 12:15:00,5.3292,5.33103,5.32837,5.33,62000000.0
2008-12-23 12:20:00,5.33017,5.3325,5.32652,5.3279,52000000.0
2008-12-23 12:25:00,5.32853,5.33008,5.32559,5.32727,68000000.0
2008-12-23 12:30:00,5.32713,5.32713,5.32456,5.32594,71000000.0
2008-12-23 12:35:00,5.32519,5.32723,5.32166,5.32338,59000000.0
2008-12-23 12:40:00,5.32175,5.32452,5.31997,5.3241,68000000.0
2008-12-23 12:45:00,5.32456,5.32474,5.31869,5.32294,61000000.0
2008-12-23 12:50:00,5.32386,5.32441,5.32113,5.32423,68000000.0
2008-12-23 12:55:00,5.32209,5.32602,5.32209,5.32519,76000000.0
2008-12-23 13:00:00,5.32481,5.32538,5.3201,5.3214,71000000.0
2008-12-23 13:05:00,5.31954,5.32362,5.31954,5.32245,60000000.0
2008-12-23 13:10:00,5.3225,5.32465,5.31983,5.32294,56000000.0
2008-12-23 13:15:00,5.32274,5.3233,5.31927,5.32213,77000000.0
2008-12-23 13:20:00,5.32122,5.32269,5.31809,5.32125,63000000.0
2008-12-23 13:25:00,5.3194,5.3228,5.31848,5.32224,60000000.0
2008-12-23 13:30:00,5.323,5.32641,5.32133,5.32308,65000000.0
2008-12-23 13:35:00,5.32248,5.32299,5.31341,5.3175,52000000.0
2008-12-23 13:40:00,5.32062,5.32523,5.31944,5.32369,76000000.0
2008-12-23 13:45:00,5.32338,5.32434,5.32011,5.3209,56000000.0
2008-12-23 13:50:00,5.31978,5.32386,5.31963,5.32225,60000000.0
2008-12-23 13:55:00,5.32264,5.32451,5.32071,5.32165,72000000.0
2008-12-23 14:00:00,5.32296,5.32364,5.32029,5.32029,59000000.0
2008-12-23 14:05:00,5.32096,5.32334,5.31979,5.32091,58000000.0
2008-12-23 14:10:00,5.32111,5.32196,5.31754,5.31979,64000000.0
2008-12-23 14:15:00,5.31958,5.31994,5.31774,5.31856,55000000.0
2008-12-23 14:20:00,5.31829,5.32202,5.3179,5.32071,65000000.0
2008-12-23 14:25:00,5.32102,5.32195,5.31751,5.31994,55000000.0
2008-12-23 14:30:00,5.32042,5.32271,5.31722,5.31962,62000000.0
2008-12-23 14:35:00,5.31949,5.32713,5.31807,5.3263,78000000.0
2008-12-23 14:40:00,5.32595,5.32595,5.31925,5.32174,63000000.0
2008-12-23 14:45:00,5.32198,5.32198,5.31457,5.31557,79000000.0
2008-12-23 14:50:00,5.31617,5.31875,5.31373,5.31667,77000000.0
2008-12-23 14:55:00,5.3185,5.32473,5.31718,5.32473,81000000.0
2008-12-23 15:00:00,5.32481,5.32508,5.3197,5.32053,62000000.0
2008-12-23 15:05:00,5.31976,5.32471,5.31851,5.32177,66000000.0
2008-12-23 15:10:00,5.32107,5.32648,5.31801,5.32648,65000000.0
2008-12-23 15:15:00,5.32784,5.32792,5.32188,5.32385,70000000.0
2008-12-23 15:20:00,5.32185,5.3257,5.32027,5.32168,64000000.0
2008-12-23 15:25:00,5.32174,5.32437,5.32099,5.32122,61000000.0
2008-12-23 15:30:00,5.32254,5.32326,5.31871,5.32059,57000000.0
2008-12-23 15:35:00,5.32096,5.32117,5.31806,5.31874,70000000.0
2008-12-23 15:40:00,5.32042,5.32042,5.31637,5.31899,56000000.0
2008-12-23 15:45:00,5.31947,5.32143,5.31774,5.31968,63000000.0
2008-12-23 15:50:00,5.31871,5.32101,5.31783,5.31834,61000000.0
2008-12-23 15:55:00,5.31896,5.31925,5.31629,5.31761,63000000.0
2008-12-23 16:00:00,5.31709,5.32219,5.31409,5.31489,52000000.0
2008-12-23 16:05:00,5.31316,5.32087,5.31253,5.3202,68000000.0
2008-12-23 16:10:00,5.31867,5.32247,5.31862,5.32061,62000000.0
2008-12-23 16:15:00,5.32122,5.32369,5.31951,5.32326,64000000.0
2008-12-23 16:20:00,5.32328,5.32525,5.32153,5.32228,60000000.0
2008-12-23 16:25:00,5.32348,5.32497,5.32185,5.3233,74000000.0
2008-12-23 16:30:00,5.32302,5.32766,5.32302,5.32605,64000000.0
2008-12-23 16:35:00,5.32563,5.32864,5.32563,5.32755,76000000.0
2008-12-23 16:40:00,5.32732,5.33112,5.32618,5.32861,63000000.0
2008-12-23 16:45:00,5.32771,5.32803,5.3252,5.32794,67000000.0
2008-12-23 16:50:00,5.32756,5.32827,5.32504,5.32701,71000000.0
2008-12-23 16:55:00,5.32754,5.32841,5.32527,5.32702,61000000.0
2008-12-23 17:00:00,5.32769,5.32873,5.32604,5.32676,49000000.0
2008-12-23 17:05:00,5.32637,5.32896,5.32604,5.32784,72000000.0
2008-12-23 17:10:00,5.32934,5.33095,5.32703,5.3282,55000000.0
2008-12-23 17:15:00,5.32793,5.32925,5.32472,5.32472,62000000.0
2008-12-23 17:20:00,5.32567,5.32758,5.32411,5.32602,72000000.0
2008-12-23 17:25:00,5.32667,5.32768,5.32483,5.32512,57000000.0
2008-12-23 17:30:00,5.32699,5.32742,5.32439,5.32538,60000000.0
2008-12-23 17:35:00,5.32757,5.33311,5.32552,5.33204,60000000.0
2008-12-23 17:40:00,5.33233,5.34206,5.33013,5.33921,74000000.0
2008-12-23 17:45:00,5.33752,5.34058,5.3355,5.33801,70000000.0
2008-12-23 17:50:00,5.33829,5.34152,5.33687,5.33972,50000000.0
2008-12-23 17:55:00,5.34207,5.34682,5.33865,5.34142,75000000.0
2008-12-23 18:00:00,5.33887,5.34086,5.33455,5.33842,68000000.0
2008-12-23 18:05:00,5.33632,5.34227,5.33632,5.33921,74000000.0
2008-12-23 18:10:00,5.339,5.34098,5.33718,5.34041,76000000.0
2008-12-23 18:15:00,5.33913,5.3408,5.33815,5.33986,74000000.0
2008-12-23 18:20:00,5.33878,5.34808,5.33873,5.34468,85000000.0
2008-12-23 18:25:00,5.34705,5.34736,5.33823,5.34009,69000000.0
2008-12-23 18:30:00,5.33921,5.34087,5.3324,5.33301,68000000.0
2008-12-23 18:35:00,5.33225,5.33367,5.3302,5.33182,74000000.0
2008-12-23 18:40:00,5.33335,5.33502,5.33107,5.33436,72000000.0
2008-12-23 18:45:00,5.33432,5.33475,5.33097,5.33183,67000000.0
2008-12-23 18:50:00,5.33311,5.33656,5.3317,5.33281,66000000.0
2008-12-23 18:55:00,5.33357,5.33557,5.32956,5.33221,62000000.0
2008-12-23 19:00:00,5.3306,5.33067,5.32731,5.33042,70000000.0
2008-12-23 19:05:00,5.33127,5.33529,5.32994,5.33381,81000000.0
2008-12-23 19:10:00,5.33535,5.33985,5.33424,5.33869,76000000.0
2008-12-23 19:15:00,5.33797,5.33965,5.33107,5.33292,58000000.0
2008-12-23 19:20:00,5.3312,5.33352,5.32903,5.32991,56000000.0
2008-12-23 19:25:00,5.32994,5.33247,5.32837,5.33245,62000000.0
2008-12-23 19:30:00,5.33165,5.33165,5.32881,5.32896,56000000.0
2008-12-23 19:35:00,5.3286,5.33084,5.32769,5.33084,64000000.0
2008-12-23 19:40:00,5.33006,5.33409,5.32931,5.33343,59000000.0
2008-12-23 19:45:00,5.33373,5.33629,5.33094,5.33235,58000000.0
2008-12-23 19:50:00,5.33309,5.33478,5.33134,5.33358,73000000.0
2008-12-23 19:55:00,5.33286,5.33581,5.33172,5.33455,65000000.0
2008-12-23 20:00:00,5.33329,5.33511,5.33107,5.33243,62000000.0
2008-12-23 20:05:00,5.33236,5.33344,5.33114,5.33201,67000000.0
2008-12-23 20:10:00,5.33251,5.33359,5.33093,5.33182,59000000.0
2008-12-23 20:15:00,5.33227,5.33343,5.33094,5.33248,55000000.0
2008-12-23 20:20:00,5.33349,5.33617,5.33264,5.33352,63000000.0
2008-12-23 20:25:00,5.33351,5.33621,5.3332,5.33621,61000000.0
2008-12-23 20:30:00,5.33613,5.33703,5.3331,5.33468,78000000.0
2008-12-23 20:35:00,5.33445,5.33502,5.33225,5.33378,76000000.0
2008-12-23 20:40:00,5.33369,5.33385,5.33087,5.33233,80000000.0
2008-12-23 20:45:00,5.33129,5.33366,5.33105,5.33217,82000000.0
2008-12-23 20:50:00,5.33157,5.33271,5.33057,5.33226,59000000.0
2008-12-23 20:55:00,5.33143,5.3326,5.32745,5.3285,58000000.0
2008-12-23 21:00:00,5.3281,5.32858,5.32597,5.32765,64000000.0
2008-12-23 21:05:00,5.32769,5.3277,5.32509,5.32655,56000000.0
2008-12-23 21:10:00,5.32555,5.32788,5.32509,5.32642,69000000.0
2008-12-23 21:15:00,5.32712,5.32804,5.32529,5.32763,71000000.0
2008-12-23 21:20:00,5.32808,5.32834,5.32625,5.32802,72000000.0
2008-12-23 21:25:00,5.32722,5.33047,5.32722,5.33036,58000000.0
2008-12-23 21:30:00,5.33015,5.33238,5.3294,5.33162,71000000.0
2008-12-23 21:35:00,5.32887,5.33126,5.32861,5.33062,68000000.0
2008-12-23 21:40:00,5.33079,5.33106,5.32711,5.32875,69000000.0
2008-12-23 21:45:00,5.32802,5.3289,5.32642,5.32678,73000000.0
2008-12-23 21:50:00,5.32714,5.32828,5.32585,5.32778,81000000.0
2008-12-23 21:55:00,5.32732,5.33152,5.32732,5.33045,77000000.0
2008-12-23 22:00:00,5.33011,5.33233,5.32854,5.32906,70000000.0
2008-12-23 22:05:00,5.33025,5.33247,5.32868,5.33247,62000000.0
2008-12-23 22:10:00,5.33296,5.33304,5.33032,5.33187,77000000.0
2008-12-23 22:15:00,5.33143,5.33323,5.33054,5.33244,61000000.0
2008-12-23 22:20:00,5.33176,5.33221,5.32909,5.33054,78000000.0
2008-12-23 22:25:00,5.3308,5.33216,5.32974,5.3313,76000000.0
2008-12-23 22:30:00,5.33145,5.33207,5.32902,5.33029,66000000.0
2008-12-23 22:35:00,5.32985,5.33034,5.32703,5.32929,79000000.0
2008-12-23 22:40:00,5.32932,5.33115,5.32832,5.32904,67000000.0
2008-12-23 22:45:00,5.32837,5.3293,5.32611,5.32701,59000000.0
2008-12-23 22:50:00,5.32601,5.32784,5.32568,5.32762,72000000.0
2008-12-23 22:55:00,5.32637,5.3361,5.32637,5.33492,62000000.0
2008-12-23 23:00:00,5.33711,5.33776,5.33275,5.3343,65000000.0
2008-12-23 23:05:00,5.33391,5.33417,5.33117,5.33206,71000000.0
2008-12-23 23:10:00,5.33253,5.33476,5.33163,5.33201,63000000.0
2008-12-23 23:15:00,5.33109,5.33255,5.3293,5.33029,54000000.0
2008-12-23 23:20:00,5.33012,5.33442,5.32992,5.33303,64000000.0
2008-12-23 23:25:00,5.33275,5.33443,5.33174,5.33394,66000000.0
2008-12-23 23:30:00,5.33418,5.33664,5.33281,5.33605,53000000.0
2008-12-23 23:35:00,5.33697,5.34142,5.33646,5.34109,62000000.0
2008-12-23 23:40:00,5.34158,5.34275,5.33966,5.34023,57000000.0
2008-12-23 23:45:00,5.34066,5.34153,5.33715,5.3394,77000000.0
2008-12-23 23:50:00,5.33944,5.342,5.33903,5.34078,66000000.0
2008-12-23 23:55:00,5.34076,5.34579,5.33868,5.34485,70000000.0
2008-12-24 00:00:00,5.34324,5.3472,5.34256,5.34565,63000000.0
2008-12-24 00:05:00,5.3446,5.34776,5.34346,5.34725,74000000.0
2008-12-24 00:10:00,5.34727,5.34814,5.34507,5.34608,53000000.0
2008-12-24 00:15:00,5.3458,5.34641,5.3425,5.34379,82000000.0
2008-12-24 00:20:00,5.34435,5.34435,5.34093,5.34349,60000000.0
2008-12-24 00:25:00,5.34258,5.34288,5.34044,5.34258,68000000.0
2008-12-24 00:30:00,5.34169,5.34185,5.33727,5.34185,71000000.0
2008-12-24 00:35:00,5.34219,5.34247,5.34001,5.34034,62000000.0
2008-12-24 00:40:00,5.34136,5.34151,5.33938,5.33994,50000000.0
2008-12-24 00:45:00,5.3396,5.34151,5.33694,5.34101,80000000.0
2008-12-24 00:50:00,5.34229,5.34572,5.3417,5.3424,68000000.0
2008-12-24 00:55:00,5.34219,5.34466,5.34186,5.34404,67000000.0
2008-12-24 01:00:00,5.34412,5.34487,5.33792,5.34257,65000000.0
2008-12-24 01:05:00,5.34369,5.34673,5.34247,5.34633,66000000.0
2008-12-24 01:10:00,5.34562,5.34562,5.34158,5.34263,69000000.0
2008-12-24 01:15:00,5.34402,5.34525,5.34174,5.34306,69000000.0
2008-12-24 01:20:00,5.3431,5.34388,5.34162,5.34162,71000000.0
2008-12-24 01:25:00,5.34174,5.34336,5.34106,5.3423,64000000.0
2008-12-24 01:30:00,5.34145,5.34211,5.33871,5.34071,59000000.0
2008-12-24 01:35:00,5.3399,5.34139,5.33835,5.33956,74000000.0
2008-12-24 01:40:00,5.33994,5.34018,5.33882,5.33994,70000000.0
2008-12-24 01:45:00,5.33911,5.3419,5.33907,5.34094,74000000.0
2008-12-24 01:50:00,5.33965,5.34049,5.33626,5.33793,73000000.0
2008-12-24 01:55:00,5.33721,5.3406,5.33721,5.33992,69000000.0
2008-12-24 02:00:00,5.34012,5.34035,5.33836,5.3392,61000000.0
2008-12-24 02:05:00,5.33761,5.33922,5.33486,5.33558,67000000.0
2008-12-24 02:10:00,5.33667,5.33667,5.33458,5.33508,68000000.0
2008-12-24 02:15:00,5.33531,5.33578,5.33435,5.33518,72000000.0
2008-12-24 02:20:00,5.33576,5.3364,5.33335,5.33481,71000000.0
2008-12-24 02:25:00,5.33471,5.33544,5.33316,5.33474,68000000.0
2008-12-24 02:30:00,5.33437,5.33693,5.33353,5.33646,70000000.0
2008-12-24 02:35:00,5.3367,5.3367,5.33454,5.33612,59000000.0
2008-12-24 02:40:00,5.33596,5.33725,5.33519,5.33663,63000000.0
2008-12-24 02:45:00,5.33696,5.33864,5.33471,5.33558,55000000.0
2008-12-24 02:50:00,5.33571,5.33904,5.33473,5.33889,70000000.0
2008-12-24 02:55:00,5.33915,5.33959,5.33458,5.33722,63000000.0
2008-12-24 03:00:00,5.33729,5.33893,5.33655,5.33834,66000000.0
2008-12-24 03:05:00,5.33743,5.33973,5.33565,5.33921,60000000.0
2008-12-24 03:10:00,5.3383,5.33934,5.33583,5.33743,63000000.0
2008-12-24 03:15:00,5.33686,5.33783,5.33529,5.33741,61000000.0
2008-12-24 03:20:00,5.33735,5.33783,5.33348,5.3349,80000000.0
2008-12-24 03:25:00,5.33514,5.33685,5.3338,5.33454,64000000.0
2008-12-24 03:30:00,5.33537,5.33578,5.3325,5.33407,66000000.0
2008-12-24 03:35:00,5.33394,5.33394,5.32645,5.3271,60000000.0
2008-12-24 03:40:00,5.3279,5.33018,5.32549,5.33007,65000000.0
2008-12-24 03:45:00,5.32944,5.33323,5.32934,5.33039,63000000.0
2008-12-24 03:50:00,5.33089,5.3317,5.32909,5.33083,62000000.0
2008-12-24 03:55:00,5.33041,5.33095,5.32901,5.32935,70000000.0
2008-12-24 04:00:00,5.32998,5.33019,5.32732,5.32805,76000000.0
2008-12-24 04:05:00,5.32905,5.3306,5.32606,5.32689,67000000.0
2008-12-24 04:10:00,5.32743,5.33062,5.32541,5.32884,76000000.0
2008-12-24 04:15:00,5.32971,5.33049,5.32809,5.32992,80000000.0
2008-12-24 04:20:00,5.32897,5.32969,5.3263,5.32784,62000000.0
2008-12-24 04:25:00,5.32803,5.32948,5.32649,5.32796,72000000.0
2008-12-24 04:30:00,5.32697,5.32828,5.32607,5.32814,64000000.0
2008-12-24 04:35:00,5.32759,5.32906,5.32628,5.32812,66000000.0
2008-12-24 04:40:00,5.32783,5.32939,5.32401,5.32401,65000000.0
2008-12-24 04:45:00,5.32463,5.32604,5.32377,5.32458,66000000.0
2008-12-24 04:50:00,5.32427,5.32726,5.32427,5.32682,60000000.0
2008-12-24 04:55:00,5.32673,5.32864,5.32617,5.32752,68000000.0
2008-12-24 05:00:00,5.32781,5.32834,5.32681,5.32813,64000000.0
2008-12-24 05:05:00,5.3274,5.3292,5.32733,5.32814,70000000.0
2008-12-24 05:10:00,5.328,5.32842,5.32661,5.328,68000000.0
2008-12-24 05:15:00,5.32818,5.32917,5.3268,5.32738,63000000.0
2008-12-24 05:20:00,5.32857,5.32875,5.32648,5.32784,56000000.0
2008-12-24 05:25:00,5.32743,5.32869,5.32618,5.32706,60000000.0
2008-12-24 05:30:00,5.32704,5.32865,5.32641,5.32812,63000000.0
2008-12-24 05:35:00,5.32837,5.32856,5.32611,5.32749,69000000.0
2008-12-24 05:40:00,5.32746,5.32818,5.32373,5.32622,69000000.0
2008-12-24 05:45:00,5.32637,5.32779,5.32566,5.32721,64000000.0
2008-12-24 05:50:00,5.3281,5.33029,5.32713,5.32989,67000000.0
2008-12-24 05:55:00,5.32934,5.33194,5.32934,5.33132,79000000.0
2008-12-24 06:00:00,5.33188,5.33304,5.32983,5.33118,72000000.0
2008-12-24 06:05:00,5.32978,5.33246,5.32965,5.33159,62000000.0
2008-12-24 06:10:00,5.33062,5.33156,5.32912,5.33111,62000000.0
2008-12-24 06:15:00,5.33107,5.33261,5.33038,5.33119,65000000.0
2008-12-24 06:20:00,5.33088,5.33248,5.32908,5.32941,88000000.0
2008-12-24 06:25:00,5.32997,5.33214,5.32997,5.33092,59000000.0
2008-12-24 06:30:00,5.33026,5.33189,5.32972,5.33124,58000000.0
2008-12-24 06:35:00,5.32965,5.33259,5.32965,5.33207,52000000.0
2008-12-24 06:40:00,5.33242,5.33381,5.33139,5.33247,68000000.0
2008-12-24 06:45:00,5.33228,5.33337,5.33052,5.33244,62000000.0
2008-12-24 06:50:00,5.33317,5.33317,5.3306,5.33079,66000000.0
2008-12-24 06:55:00,5.33061,5.3325,5.33049,5.33245,72000000.0
2008-12-24 07:00:00,5.33329,5.33472,5.3308,5.33309,65000000.0
2008-12-24 07:05:00,5.33432,5.33432,5.33047,5.33113,62000000.0
2008-12-24 07:10:00,5.33231,5.3329,5.33037,5.33153,67000000.0
2008-12-24 07:15:00,5.33204,5.33258,5.33023,5.33088,89000000.0
2008-12-24 07:20:00,5.33045,5.33045,5.32663,5.32934,70000000.0
2008-12-24 07:25:00,5.32991,5.33073,5.32676,5.32811,59000000.0
2008-12-24 07:30:00,5.3291,5.32941,5.32715,5.32846,63000000.0
2008-12-24 07:35:00,5.32828,5.33019,5.32515,5.32612,65000000.0
2008-12-24 07:40:00,5.32677,5.33017,5.32579,5.32883,64000000.0
2008-12-24 07:45:00,5.3288,5.33049,5.32766,5.32874,66000000.0
2008-12-24 07:50:00,5.32881,5.33061,5.32765,5.32948,65000000.0
2008-12-24 07:55:00,5.32985,5.33106,5.32912,5.32945,67000000.0
2008-12-24 08:00:00,5.33078,5.33105,5.32684,5.32684,68000000.0
2008-12-24 08:05:00,5.32776,5.32899,5.32669,5.32718,71000000.0
2008-12-24 08:10:00,5.32778,5.32857,5.32657,5.32657,70000000.0
2008-12-24 08:15:00,5.32769,5.32851,5.32581,5.32615,70000000.0
2008-12-24 08:20:00,5.32693,5.32731,5.3244,5.3266,63000000.0
2008-12-24 08:25:00,5.32608,5.32816,5.32433,5.32788,66000000.0
2008-12-24 08:30:00,5.32727,5.32993,5.3272,5.32967,62000000.0
2008-12-24 08:35:00,5.33031,5.33031,5.32741,5.32741,72000000.0
2008-12-24 08:40:00,5.32826,5.32961,5.32665,5.32665,61000000.0
2008-12-24 08:45:00,5.32805,5.32815,5.32516,5.32645,68000000.0
2008-12-24 08:50:00,5.32647,5.32725,5.3252,5.32707,76000000.0
2008-12-24 08:55:00,5.32683,5.32699,5.32459,5.32542,70000000.0
2008-12-24 09:00:00,5.3265,5.32819,5.3252,5.32715,71000000.0
2008-12-24 09:05:00,5.32668,5.32842,5.32613,5.32717,63000000.0
2008-12-24 09:10:00,5.32584,5.32885,5.32529,5.32787,66000000.0
2008-12-24 09:15:00,5.32749,5.32813,5.32619,5.32639,67000000.0
2008-12-24 09:20:00,5.3274,5.32968,5.32612,5.32683,76000000.0
2008-12-24 09:25:00,5.32719,5.32948,5.32684,5.32721,65000000.0
2008-12-24 09:30:00,5.32838,5.33234,5.32822,5.33037,67000000.0
2008-12-24 09:35:00,5.33058,5.33472,5.32964,5.33355,63000000.0
2008-12-24 09:40:00,5.33316,5.33596,5.33021,5.33021,61000000.0
2008-12-24 09:45:00,5.33192,5.33313,5.32978,5.33207,58000000.0
2008-12-24 09:50:00,5.33179,5.3328,5.3283,5.3298,73000000.0
2008-12-24 09:55:00,5.32964,5.33034,5.32404,5.32859,72000000.0
2008-12-24 10:00:00,5.33034,5.33226,5.32866,5.32954,66000000.0
2008-12-24 10:05:00,5.33063,5.33241,5.32787,5.32904,86000000.0
2008-12-24 10:10:00,5.32866,5.32956,5.32696,5.3285,60000000.0
2008-12-24 10:15:00,5.32745,5.32888,5.32621,5.32671,76000000.0
2008-12-24 10:20:00,5.32743,5.32877,5.32198,5.32505,64000000.0
2008-12-24 10:25:00,5.32609,5.32734,5.32126,5.32411,63000000.0
2008-12-24 10:30:00,5.32398,5.32692,5.32323,5.32692,62000000.0
2008-12-24 10:35:00,5.3266,5.33311,5.32629,5.33257,55000000.0
2008-12-24 10:40:00,5.33171,5.33245,5.32854,5.32963,71000000.0
2008-12-24 10:45:00,5.32884,5.33095,5.32635,5.32635,57000000.0
2008-12-24 10:50:00,5.32694,5.32724,5.32177,5.32394,73000000.0
2008-12-24 10:55:00,5.32328,5.32705,5.32199,5.32223,62000000.0
2008-12-24 11:00:00,5.32317,5.32833,5.32221,5.32528,52000000.0
2008-12-24 11:05:00,5.32551,5.32656,5.32207,5.32287,66000000.0
2008-12-24 11:10:00,5.32325,5.32327,5.32082,5.32181,59000000.0
2008-12-24 11:15:00,5.32163,5.32178,5.31808,5.31883,86000000.0
2008-12-24 11:20:00,5.31912,5.3194,5.31624,5.31849,78000000.0
2008-12-24 11:25:00,5.31771,5.32002,5.31771,5.31915,53000000.0
2008-12-24 11:30:00,5.31959,5.32041,5.31759,5.31914,51000000.0
2008-12-24 11:35:00,5.31788,5.32168,5.31769,5.32025,65000000.0
2008-12-24 11:40:00,5.32143,5.32143,5.31811,5.31908,66000000.0
2008-12-24 11:45:00,5.31783,5.32053,5.31729,5.32053,64000000.0
2008-12-24 11:50:00,5.31845,5.32184,5.31586,5.31825,70000000.0
2008-12-24 11:55:00,5.31812,5.32138,5.31756,5.31956,61000000.0
2008-12-24 12:00:00,5.32017,5.32041,5.31803,5.31869,74000000.0
2008-12-24 12:05:00,5.32056,5.32296,5.31953,5.3216,75000000.0
2008-12-24 12:10:00,5.3205,5.32213,5.31939,5.32003,81000000.0
2008-12-24 12:15:00,5.3203,5.32205,5.31947,5.31991,62000000.0
2008-12-24 12:20:00,5.31995,5.32174,5.31951,5.32086,52000000.0
2008-12-24 12:25:00,5.32055,5.32173,5.31914,5.32029,68000000.0
2008-12-24 12:30:00,5.31911,5.32096,5.31857,5.32096,71000000.0
2008-12-24 12:35:00,5.32088,5.32204,5.31875,5.31875,59000000.0
2008-12-24 12:40:00,5.31914,5.32185,5.31854,5.32126,68000000.0
2008-12-24 12:45:00,5.32101,5.32414,5.32039,5.32213,61000000.0
2008-12-24 12:50:00,5.32268,5.32399,5.32097,5.32214,68000000.0
2008-12-24 12:55:00,5.32188,5.3234,5.31979,5.32129,76000000.0
2008-12-24 13:00:00,5.3212,5.32215,5.31959,5.32076,71000000.0
2008-12-24 13:05:00,5.32085,5.32153,5.3194,5.31965,60000000.0
2008-12-24 13:10:00,5.32167,5.32204,5.31478,5.31478,56000000.0
2008-12-24 13:15:00,5.31528,5.31882,5.31422,5.3178,77000000.0
2008-12-24 13:20:00,5.31581,5.31825,5.31539,5.31747,63000000.0
2008-12-24 13:25:00,5.31689,5.31782,5.31515,5.31651,60000000.0
2008-12-24 13:30:00,5.31656,5.31842,5.31519,5.31665,65000000.0
2008-12-24 13:35:00,5.31694,5.31786,5.31356,5.31446,52000000.0
2008-12-24 13:40:00,5.31511,5.31839,5.31369,5.31721,76000000.0
2008-12-24 13:45:00,5.31784,5.31784,5.31072,5.31309,56000000.0
2008-12-24 13:50:00,5.31312,5.31544,5.31129,5.31448,60000000.0
2008-12-24 13:55:00,5.31416,5.31516,5.31,5.31022,72000000.0
2008-12-24 14:00:00,5.3113,5.31242,5.30876,5.31073,59000000.0
2008-12-24 14:05:00,5.31028,5.31357,5.30768,5.30918,58000000.0
2008-12-24 14:10:00,5.30876,5.31836,5.30851,5.31606,64000000.0
2008-12-24 14:15:00,5.3165,5.31669,5.31414,5.3152,55000000.0
2008-12-24 14:20:00,5.31623,5.31623,5.31197,5.31276,65000000.0
2008-12-24 14:25:00,5.3138,5.31415,5.30754,5.31024,55000000.0
2008-12-24 14:30:00,5.30947,5.31224,5.30736,5.31148,62000000.0
2008-12-24 14:35:00,5.31163,5.31525,5.31101,5.31446,78000000.0
2008-12-24 14:40:00,5.31541,5.3165,5.3122,5.31544,63000000.0
2008-12-24 14:45:00,5.31457,5.31688,5.31453,5.31604,79000000.0
2008-12-24 14:50:00,5.31772,5.32088,5.31557,5.31603,77000000.0
2008-12-24 14:55:00,5.31643,5.3207,5.31512,5.3207,81000000.0
2008-12-24 15:00:00,5.31953,5.32061,5.31582,5.31746,62000000.0
2008-12-24 15:05:00,5.31749,5.3196,5.31693,5.31862,66000000.0
2008-12-24 15:10:00,5.31881,5.31987,5.31194,5.31194,65000000.0
2008-12-24 15:15:00,5.31246,5.31748,5.31117,5.31305,70000000.0
2008-12-24 15:20:00,5.31322,5.31449,5.31057,5.31365,64000000.0
2008-12-24 15:25:00,5.31355,5.31611,5.3122,5.31385,61000000.0
2008-12-24 15:30:00,5.31451,5.32027,5.31412,5.31956,57000000.0
2008-12-24 15:35:00,5.31987,5.31987,5.3163,5.3181,70000000.0
2008-12-24 15:40:00,5.3174,5.3189,5.31618,5.31682,56000000.0
2008-12-24 15:45:00,5.31553,5.31868,5.31553,5.31722,63000000.0
2008-12-24 15:50:00,5.31758,5.31828,5.31398,5.31543,61000000.0
2008-12-24 15:55:00,5.315,5.31569,5.31194,5.31249,63000000.0
2008-12-24 16:00:00,5.31449,5.31603,5.3129,5.31506,52000000.0
2008-12-24 16:05:00,5.31534,5.31929,5.31321,5.31739,68000000.0
2008-12-24 16:10:00,5.31577,5.31912,5.31521,5.31828,62000000.0
2008-12-24 16:15:00,5.31797,5.31816,5.31511,5.31566,64000000.0
2008-12-24 16:20:00,5.31535,5.31706,5.31185,5.31241,60000000.0
2008-12-24 16:25:00,5.31235,5.31399,5.31057,5.31258,74000000.0
2008-12-24 16:30:00,5.31207,5.31809,5.31028,5.31754,64000000.0
2008-12-24 16:35:00,5.31689,5.31732,5.31153,5.31366,76000000.0
2008-12-24 16:40:00,5.31361,5.31418,5.31159,5.31324,63000000.0
2008-12-24 16:45:00,5.31195,5.3164,5.3111,5.31622,67000000.0
2008-12-24 16:50:00,5.31554,5.31847,5.31502,5.31547,71000000.0
2008-12-24 16:55:00,5.31678,5.31858,5.31528,5.31757,61000000.0
2008-12-24 17:00:00,5.31698,5.3204,5.31518,5.31602,49000000.0
2008-12-24 17:05:00,5.31638,5.31776,5.31501,5.31601,72000000.0
2008-12-24 17:10:00,5.31687,5.31927,5.31627,5.31808,55000000.0
2008-12-24 17:15:00,5.31756,5.31977,5.3172,5.31816,62000000.0
2008-12-24 17:20:00,5.3175,5.31933,5.31534,5.31616,72000000.0
2008-12-24 17:25:00,5.31698,5.3185,5.31579,5.31686,57000000.0
2008-12-24 17:30:00,5.31706,5.31744,5.31527,5.31679,60000000.0
2008-12-24 17:35:00,5.31684,5.31843,5.31633,5.31633,60000000.0
2008-12-24 17:40:00,5.31698,5.31913,5.31575,5.31575,74000000.0
2008-12-24 17:45:00,5.31597,5.31737,5.31501,5.31663,70000000.0
2008-12-24 17:50:00,5.31706,5.32159,5.31669,5.31912,50000000.0
2008-12-24 17:55:00,5.3174,5.32102,5.31655,5.3208,75000000.0
2008-12-24 18:00:00,5.32,5.3213,5.31842,5.31947,68000000.0
2008-12-24 18:05:00,5.3188,5.31934,5.31407,5.31515,74000000.0
2008-12-24 18:10:00,5.31558,5.31615,5.31421,5.31505,76000000.0
2008-12-24 18:15:00,5.31438,5.31613,5.31384,5.31558,74000000.0
2008-12-24 18:20:00,5.31528,5.31627,5.31374,5.3154,85000000.0
2008-12-24 18:25:00,5.31454,5.31815,5.31433,5.31771,69000000.0
2008-12-24 18:30:00,5.3184,5.31913,5.31428,5.31532,68000000.0
2008-12-24 18:35:00,5.31414,5.31962,5.3134,5.31733,74000000.0
2008-12-24 18:40:00,5.31932,5.3259,5.31932,5.32189,72000000.0
2008-12-24 18:45:00,5.32131,5.32743,5.32131,5.32644,67000000.0
2008-12-24 18:50:00,5.32601,5.33365,5.32547,5.33273,66000000.0
2008-12-24 18:55:00,5.33169,5.33358,5.32916,5.32967,62000000.0
2008-12-24 19:00:00,5.33019,5.33441,5.32924,5.33176,70000000.0
2008-12-24 19:05:00,5.3324,5.3324,5.32808,5.32848,81000000.0
2008-12-24 19:10:00,5.32809,5.33071,5.32789,5.32916,76000000.0
2008-12-24 19:15:00,5.32901,5.33029,5.32843,5.32867,58000000.0
2008-12-24 19:20:00,5.32799,5.3297,5.3279,5.32946,56000000.0
2008-12-24 19:25:00,5.32903,5.33101,5.32829,5.32952,62000000.0
2008-12-24 19:30:00,5.32971,5.33094,5.32852,5.32952,56000000.0
2008-12-24 19:35:00,5.3309,5.33109,5.32869,5.32996,64000000.0
2008-12-24 19:40:00,5.33117,5.33151,5.32879,5.32933,59000000.0
2008-12-24 19:45:00,5.32959,5.33041,5.32725,5.32966,58000000.0
2008-12-24 19:50:00,5.33017,5.33151,5.32821,5.32821,73000000.0
2008-12-24 19:55:00,5.32921,5.33086,5.32702,5.32765,65000000.0
2008-12-24 20:00:00,5.32814,5.32846,5.31853,5.3201,62000000.0
2008-12-24 20:05:00,5.31859,5.32207,5.3181,5.32117,67000000.0
2008-12-24 20:10:00,5.32078,5.32268,5.32067,5.32067,59000000.0
2008-12-24 20:15:00,5.32183,5.3249,5.3209,5.32395,55000000.0
2008-12-24 20:20:00,5.32395,5.33014,5.32369,5.32772,63000000.0
2008-12-24 20:25:00,5.3277,5.3277,5.32569,5.32605,61000000.0
2008-12-24 20:30:00,5.32558,5.32584,5.32148,5.32251,78000000.0
2008-12-24 20:35:00,5.32183,5.32245,5.31949,5.31993,76000000.0
2008-12-24 20:40:00,5.31914,5.31995,5.31692,5.31768,80000000.0
2008-12-24 20:45:00,5.31772,5.31913,5.3169,5.31823,82000000.0
2008-12-24 20:50:00,5.31854,5.32005,5.3178,5.32003,59000000.0
2008-12-24 20:55:00,5.31953,5.31953,5.31756,5.31784,58000000.0
2008-12-24 21:00:00,5.31781,5.318,5.31249,5.31539,64000000.0
2008-12-24 21:05:00,5.31559,5.31659,5.31432,5.31555,56000000.0
2008-12-24 21:10:00,5.31606,5.31889,5.31546,5.3187,69000000.0
2008-12-24 21:15:00,5.31769,5.31952,5.31754,5.31943,71000000.0
2008-12-24 21:20:00,5.31809,5.32223,5.3174,5.32158,72000000.0
2008-12-24 21:25:00,5.32061,5.32271,5.31699,5.32095,58000000.0
2008-12-24 21:30:00,5.31968,5.32118,5.31873,5.31873,71000000.0
2008-12-24 21:35:00,5.31825,5.32204,5.31765,5.3214,68000000.0
2008-12-24 21:40:00,5.32124,5.32412,5.32047,5.32088,69000000.0
2008-12-24 21:45:00,5.32089,5.32104,5.31708,5.31838,73000000.0
2008-12-24 21:50:00,5.31895,5.32045,5.31673,5.31677,81000000.0
2008-12-24 21:55:00,5.31462,5.31677,5.31376,5.31376,77000000.0
2008-12-24 22:00:00,5.31496,5.31555,5.31359,5.31547,70000000.0
2008-12-24 22:05:00,5.31321,5.31432,5.31005,5.31385,62000000.0
2008-12-24 22:10:00,5.31326,5.31404,5.3104,5.31124,77000000.0
2008-12-24 22:15:00,5.31105,5.3138,5.31104,5.31318,61000000.0
2008-12-24 22:20:00,5.31115,5.31413,5.31095,5.31299,78000000.0
2008-12-24 22:25:00,5.31339,5.31565,5.31339,5.31478,76000000.0
2008-12-24 22:30:00,5.3145,5.31535,5.31363,5.31504,66000000.0
2008-12-24 22:35:00,5.3151,5.31528,5.31245,5.31413,79000000.0
2008-12-24 22:40:00,5.3133,5.31434,5.3112,5.31388,67000000.0
2008-12-24 22:45:00,5.31283,5.31517,5.31259,5.31475,59000000.0
2008-12-24 22:50:00,5.31404,5.31464,5.31191,5.31464,72000000.0
2008-12-24 22:55:00,5.31429,5.31471,5.31294,5.3146,62000000.0
2008-12-24 23:00:00,5.31305,5.31413,5.31262,5.31368,65000000.0
2008-12-24 23:05:00,5.31383,5.31513,5.31366,5.31482,71000000.0
2008-12-24 23:10:00,5.31494,5.31521,5.31368,5.31378,63000000.0
2008-12-24 23:15:00,5.31349,5.31395,5.31274,5.31286,54000000.0
2008-12-24 23:20:00,5.31292,5.31504,5.31273,5.31355,64000000.0
2008-12-24 23:25:00,5.31343,5.31359,5.31059,5.31111,66000000.0
2008-12-24 23:30:00,5.31164,5.31164,5.31024,5.31119,53000000.0
2008-12-24 23:35:00,5.31028,5.31112,5.3101,5.31039,62000000.0
2008-12-24 23:40:00,5.31051,5.31239,5.31023,5.31103,57000000.0
2008-12-24 23:45:00,5.3111,5.3122,5.31083,5.31106,77000000.0
2008-12-24 23:50:00,5.31088,5.31146,5.30955,5.30968,66000000.0
2008-12-24 23:55:00,5.31002,5.31102,5.30955,5.31091,70000000.0
2008-12-25 00:00:00,5.31011,5.31155,5.31011,5.31138,63000000.0
2008-12-25 00:05:00,5.31115,5.31155,5.31115,5.31117,74000000.0
2008-12-25 00:10:00,5.31143,5.3116,5.31115,5.3113,53000000.0
2008-12-25 00:15:00,5.31138,5.31402,5.31118,5.31238,82000000.0
2008-12-25 00:20:00,5.31392,5.31432,5.31221,5.31251,60000000.0
2008-12-25 00:25:00,5.31243,5.31263,5.3122,5.31237,68000000.0
2008-12-25 00:30:00,5.31256,5.31395,5.31232,5.31351,71000000.0
2008-12-25 00:35:00,5.3134,5.31366,5.31235,5.31242,62000000.0
2008-12-25 00:40:00,5.3126,5.31273,5.31235,5.31245,50000000.0
2008-12-25 00:45:00,5.31268,5.31278,5.31225,5.31261,80000000.0
2008-12-25 00:50:00,5.3126,5.31264,5.31227,5.31229,68000000.0
2008-12-25 00:55:00,5.31245,5.3127,5.31224,5.31224,67000000.0
2008-12-25 01:00:00,5.3124,5.3145,5.31229,5.31419,65000000.0
2008-12-25 01:05:00,5.31425,5.31455,5.30996,5.31022,66000000.0
2008-12-25 01:10:00,5.31007,5.31046,5.31006,5.31037,69000000.0
2008-12-25 01:15:00,5.31029,5.31133,5.3101,5.31124,69000000.0
2008-12-25 01:20:00,5.3112,5.31138,5.31099,5.3111,71000000.0
2008-12-25 01:25:00,5.31125,5.31134,5.31099,5.31121,64000000.0
2008-12-25 01:30:00,5.3111,5.31143,5.31096,5.31118,59000000.0
2008-12-25 01:35:00,5.31116,5.31135,5.31097,5.31124,74000000.0
2008-12-25 01:40:00,5.31124,5.31218,5.31052,5.31116,70000000.0
2008-12-25 01:45:00,5.31094,5.31122,5.30921,5.30959,74000000.0
2008-12-25 01:50:00,5.30968,5.3109,5.30885,5.31085,73000000.0
2008-12-25 01:55:00,5.31076,5.31091,5.31013,5.31065,69000000.0
2008-12-25 02:00:00,5.3107,5.31079,5.30945,5.31032,61000000.0
2008-12-25 02:05:00,5.31034,5.31053,5.31018,5.31025,67000000.0
2008-12-25 02:10:00,5.31045,5.31051,5.30889,5.30926,68000000.0
2008-12-25 02:15:00,5.31042,5.31271,5.30987,5.31204,72000000.0
2008-12-25 02:20:00,5.31269,5.31443,5.31167,5.31338,71000000.0
2008-12-25 02:25:00,5.31503,5.31503,5.31315,5.3136,68000000.0
2008-12-25 02:30:00,5.31345,5.31568,5.31326,5.31526,70000000.0
2008-12-25 02:35:00,5.31535,5.31563,5.31483,5.31544,59000000.0
2008-12-25 02:40:00,5.31562,5.31565,5.31523,5.3154,63000000.0
2008-12-25 02:45:00,5.31555,5.31642,5.31475,5.31566,55000000.0
2008-12-25 02:50:00,5.3157,5.31638,5.31338,5.3144,70000000.0
2008-12-25 02:55:00,5.31712,5.31825,5.31623,5.31716,63000000.0
2008-12-25 03:00:00,5.31665,5.31814,5.31547,5.31735,66000000.0
2008-12-25 03:05:00,5.31721,5.31748,5.31687,5.31736,60000000.0
2008-12-25 03:10:00,5.31654,5.31841,5.31619,5.31764,63000000.0
2008-12-25 03:15:00,5.31736,5.31793,5.31665,5.31685,61000000.0
2008-12-25 03:20:00,5.31675,5.31963,5.31655,5.31903,80000000.0
2008-12-25 03:25:00,5.31844,5.31877,5.31737,5.31818,64000000.0
2008-12-25 03:30:00,5.31842,5.31863,5.31756,5.3181,66000000.0
2008-12-25 03:35:00,5.31801,5.31963,5.31765,5.31865,60000000.0
2008-12-25 03:40:00,5.31876,5.31909,5.31866,5.31894,65000000.0
2008-12-25 03:45:00,5.31888,5.31932,5.31498,5.31537,63000000.0
2008-12-25 03:50:00,5.31539,5.31702,5.31468,5.31666,62000000.0
2008-12-25 03:55:00,5.31662,5.3179,5.31662,5.31704,70000000.0
2008-12-25 04:00:00,5.31722,5.31728,5.31613,5.31685,76000000.0
2008-12-25 04:05:00,5.31699,5.317,5.31465,5.315,67000000.0
2008-12-25 04:10:00,5.31434,5.31468,5.31299,5.31416,76000000.0
2008-12-25 04:15:00,5.31401,5.31401,5.3128,5.31311,80000000.0
2008-12-25 04:20:00,5.31472,5.31521,5.31354,5.31455,62000000.0
2008-12-25 04:25:00,5.31416,5.31453,5.31189,5.31222,72000000.0
2008-12-25 04:30:00,5.31234,5.31307,5.31201,5.31215,64000000.0
2008-12-25 04:35:00,5.31254,5.31748,5.31254,5.3173,66000000.0
2008-12-25 04:40:00,5.31733,5.31733,5.31628,5.31664,65000000.0
2008-12-25 04:45:00,5.31635,5.31859,5.31633,5.31773,66000000.0
2008-12-25 04:50:00,5.3179,5.31887,5.31598,5.31598,60000000.0
2008-12-25 04:55:00,5.31621,5.31648,5.31504,5.3157,68000000.0
2008-12-25 05:00:00,5.31676,5.31676,5.31423,5.31481,64000000.0
2008-12-25 05:05:00,5.31597,5.31653,5.31498,5.31605,70000000.0
2008-12-25 05:10:00,5.31541,5.31718,5.31509,5.31603,68000000.0
2008-12-25 05:15:00,5.31497,5.31542,5.31311,5.31454,63000000.0
2008-12-25 05:20:00,5.31478,5.31529,5.31384,5.31398,56000000.0
2008-12-25 05:25:00,5.31394,5.31592,5.3132,5.31531,60000000.0
2008-12-25 05:30:00,5.31608,5.31641,5.31436,5.31488,63000000.0
2008-12-25 05:35:00,5.31506,5.31514,5.31399,5.31431,69000000.0
2008-12-25 05:40:00,5.31485,5.31632,5.31462,5.31606,69000000.0
2008-12-25 05:45:00,5.31614,5.31679,5.31452,5.31545,64000000.0
2008-12-25 05:50:00,5.31545,5.31556,5.31123,5.31124,67000000.0
2008-12-25 05:55:00,5.31148,5.3123,5.31015,5.31023,79000000.0
2008-12-25 06:00:00,5.31095,5.31268,5.31012,5.31042,72000000.0
2008-12-25 06:05:00,5.31037,5.31237,5.30992,5.31114,62000000.0
2008-12-25 06:10:00,5.3118,5.31259,5.31076,5.31169,62000000.0
2008-12-25 06:15:00,5.31188,5.31211,5.30971,5.31211,65000000.0
2008-12-25 06:20:00,5.31131,5.31217,5.31126,5.31199,88000000.0
2008-12-25 06:25:00,5.31045,5.31106,5.3095,5.30968,59000000.0
2008-12-25 06:30:00,5.30979,5.31167,5.30979,5.31061,58000000.0
2008-12-25 06:35:00,5.31048,5.31078,5.31047,5.31047,52000000.0
2008-12-25 06:40:00,5.31075,5.31268,5.31053,5.31253,68000000.0
2008-12-25 06:45:00,5.31159,5.31334,5.31159,5.3129,62000000.0
2008-12-25 06:50:00,5.31288,5.31295,5.31187,5.31187,66000000.0
2008-12-25 06:55:00,5.31223,5.31316,5.31072,5.31096,72000000.0
2008-12-25 07:00:00,5.31149,5.31364,5.31118,5.31135,65000000.0
2008-12-25 07:05:00,5.31151,5.31151,5.30982,5.31061,62000000.0
2008-12-25 07:10:00,5.31117,5.3128,5.30986,5.31113,67000000.0
2008-12-25 07:15:00,5.31161,5.31251,5.31064,5.31064,89000000.0
2008-12-25 07:20:00,5.31042,5.31212,5.31008,5.31159,70000000.0
2008-12-25 07:25:00,5.31081,5.3112,5.30947,5.30967,59000000.0
2008-12-25 07:30:00,5.31082,5.31156,5.3096,5.30976,63000000.0
2008-12-25 07:35:00,5.30982,5.3113,5.30947,5.31063,65000000.0
2008-12-25 07:40:00,5.30962,5.31133,5.30957,5.31055,64000000.0
2008-12-25 07:45:00,5.31028,5.31373,5.31028,5.31304,66000000.0
2008-12-25 07:50:00,5.3127,5.31287,5.31248,5.31261,65000000.0
2008-12-25 07:55:00,5.31253,5.3127,5.30976,5.31206,67000000.0
2008-12-25 08:00:00,5.3122,5.31495,5.31184,5.31432,68000000.0
2008-12-25 08:05:00,5.31485,5.31795,5.31377,5.31666,71000000.0
2008-12-25 08:10:00,5.31394,5.31394,5.31129,5.31341,70000000.0
2008-12-25 08:15:00,5.31335,5.31375,5.31078,5.31155,70000000.0
2008-12-25 08:20:00,5.31212,5.31319,5.31073,5.3119,63000000.0
2008-12-25 08:25:00,5.31105,5.31294,5.30775,5.30775,66000000.0
2008-12-25 08:30:00,5.30871,5.31021,5.30762,5.30877,62000000.0
2008-12-25 08:35:00,5.3077,5.30885,5.30552,5.30725,72000000.0
2008-12-25 08:40:00,5.30657,5.30779,5.30574,5.30597,61000000.0
2008-12-25 08:45:00,5.30673,5.30789,5.30586,5.30775,68000000.0
2008-12-25 08:50:00,5.30769,5.30773,5.30578,5.30646,76000000.0
2008-12-25 08:55:00,5.30672,5.30795,5.30591,5.3061,70000000.0
2008-12-25 09:00:00,5.31141,5.31141,5.3059,5.31035,71000000.0
2008-12-25 09:05:00,5.30895,5.31093,5.30758,5.3083,63000000.0
2008-12-25 09:10:00,5.30766,5.31085,5.30633,5.31016,66000000.0
2008-12-25 09:15:00,5.30839,5.31059,5.30809,5.3084,67000000.0
2008-12-25 09:20:00,5.3081,5.31007,5.30745,5.3076,76000000.0
2008-12-25 09:25:00,5.30955,5.31036,5.30693,5.30956,65000000.0
2008-12-25 09:30:00,5.31065,5.31085,5.30814,5.30901,67000000.0
2008-12-25 09:35:00,5.30872,5.31075,5.30857,5.31045,63000000.0
2008-12-25 09:40:00,5.30895,5.31024,5.30881,5.30927,61000000.0
2008-12-25 09:45:00,5.31075,5.31124,5.30806,5.31025,58000000.0
2008-12-25 09:50:00,5.30861,5.31125,5.30861,5.30953,73000000.0
2008-12-25 09:55:00,5.31053,5.31119,5.30938,5.3111,72000000.0
2008-12-25 10:00:00,5.31033,5.31112,5.30482,5.31112,66000000.0
2008-12-25 10:05:00,5.30988,5.31281,5.30721,5.31281,86000000.0
2008-12-25 10:10:00,5.30959,5.31209,5.30435,5.30448,60000000.0
2008-12-25 10:15:00,5.30483,5.30915,5.30435,5.30455,76000000.0
2008-12-25 10:20:00,5.31036,5.31049,5.30705,5.3075,64000000.0
2008-12-25 10:25:00,5.30664,5.30825,5.30318,5.30436,63000000.0
2008-12-25 10:30:00,5.30715,5.31128,5.3064,5.31007,62000000.0
2008-12-25 10:35:00,5.30895,5.30928,5.3046,5.3046,55000000.0
2008-12-25 10:40:00,5.30541,5.3087,5.30541,5.30707,71000000.0
2008-12-25 10:45:00,5.30595,5.30865,5.30545,5.3072,57000000.0
2008-12-25 10:50:00,5.30719,5.30731,5.30699,5.30705,73000000.0
2008-12-25 10:55:00,5.30704,5.30743,5.30694,5.3071,62000000.0
2008-12-25 11:00:00,5.30718,5.30963,5.30697,5.30755,52000000.0
2008-12-25 11:05:00,5.30778,5.309,5.3063,5.30634,66000000.0
2008-12-25 11:10:00,5.30791,5.31097,5.30774,5.31025,59000000.0
2008-12-25 11:15:00,5.30771,5.30995,5.30695,5.30708,86000000.0
2008-12-25 11:20:00,5.30837,5.31027,5.30695,5.30817,78000000.0
2008-12-25 11:25:00,5.30774,5.31052,5.30745,5.31008,53000000.0
2008-12-25 11:30:00,5.31008,5.31035,5.3067,5.31028,51000000.0
2008-12-25 11:35:00,5.30758,5.31025,5.30659,5.30765,65000000.0
2008-12-25 11:40:00,5.30775,5.30945,5.30611,5.30815,66000000.0
2008-12-25 11:45:00,5.30745,5.30993,5.30711,5.30735,64000000.0
2008-12-25 11:50:00,5.30715,5.31054,5.30695,5.30871,70000000.0
2008-12-25 11:55:00,5.31055,5.31068,5.30785,5.30805,61000000.0
2008-12-25 12:00:00,5.30805,5.30955,5.30778,5.30947,74000000.0
2008-12-25 12:05:00,5.3106,5.31215,5.30952,5.31208,75000000.0
2008-12-25 12:10:00,5.31297,5.31383,5.31085,5.31255,81000000.0
2008-12-25 12:15:00,5.31146,5.31405,5.31085,5.31385,62000000.0
2008-12-25 12:20:00,5.31235,5.31255,5.31081,5.31105,52000000.0
2008-12-25 12:25:00,5.31081,5.31255,5.31074,5.31101,68000000.0
2008-12-25 12:30:00,5.31248,5.31294,5.3107,5.31277,71000000.0
2008-12-25 12:35:00,5.31175,5.31202,5.3104,5.31049,59000000.0
2008-12-25 12:40:00,5.31059,5.31075,5.31034,5.31059,68000000.0
2008-12-25 12:45:00,5.31314,5.31314,5.3091,5.30981,61000000.0
2008-12-25 12:50:00,5.312,5.31331,5.3097,5.31293,68000000.0
2008-12-25 12:55:00,5.30975,5.31257,5.30975,5.31134,76000000.0
2008-12-25 13:00:00,5.31267,5.31267,5.30949,5.30949,71000000.0
2008-12-25 13:05:00,5.31159,5.31229,5.31018,5.31195,60000000.0
2008-12-25 13:10:00,5.31219,5.31231,5.31193,5.31217,56000000.0
2008-12-25 13:15:00,5.31225,5.31231,5.31192,5.31203,77000000.0
2008-12-25 13:20:00,5.31218,5.31375,5.30987,5.31016,63000000.0
2008-12-25 13:25:00,5.3084,5.3142,5.30563,5.31214,60000000.0
2008-12-25 13:30:00,5.31391,5.31391,5.30927,5.31109,65000000.0
2008-12-25 13:35:00,5.31392,5.31485,5.31165,5.31165,52000000.0
2008-12-25 13:40:00,5.31151,5.3145,5.31128,5.31449,76000000.0
2008-12-25 13:45:00,5.3134,5.31514,5.31125,5.31504,56000000.0
2008-12-25 13:50:00,5.31215,5.31405,5.31085,5.31085,60000000.0
2008-12-25 13:55:00,5.31342,5.31363,5.31125,5.31148,72000000.0
2008-12-25 14:00:00,5.31363,5.31379,5.31111,5.31274,59000000.0
2008-12-25 14:05:00,5.31401,5.31505,5.31269,5.31328,58000000.0
2008-12-25 14:10:00,5.31406,5.31485,5.31085,5.31098,64000000.0
2008-12-25 14:15:00,5.31398,5.31563,5.31377,5.31563,55000000.0
2008-12-25 14:20:00,5.31255,5.31608,5.31255,5.31483,65000000.0
2008-12-25 14:25:00,5.31504,5.31655,5.31465,5.31465,55000000.0
2008-12-25 14:30:00,5.315,5.31625,5.3138,5.31625,62000000.0
2008-12-25 14:35:00,5.31458,5.31602,5.31392,5.31458,78000000.0
2008-12-25 14:40:00,5.31595,5.31623,5.31395,5.31407,63000000.0
2008-12-25 14:45:00,5.31766,5.31766,5.31281,5.31487,79000000.0
2008-12-25 14:50:00,5.31463,5.31622,5.31454,5.31487,77000000.0
2008-12-25 14:55:00,5.31431,5.31669,5.31238,5.31305,81000000.0
2008-12-25 15:00:00,5.31483,5.31605,5.31264,5.31597,62000000.0
2008-12-25 15:05:00,5.31635,5.31666,5.31464,5.316,66000000.0
2008-12-25 15:10:00,5.31584,5.31689,5.31525,5.31565,65000000.0
2008-12-25 15:15:00,5.31587,5.31726,5.3153,5.31726,70000000.0
2008-12-25 15:20:00,5.31613,5.31629,5.31592,5.31619,64000000.0
2008-12-25 15:25:00,5.31575,5.31591,5.31432,5.31591,61000000.0
2008-12-25 15:30:00,5.31638,5.3191,5.31576,5.3161,57000000.0
2008-12-25 15:35:00,5.31651,5.31738,5.31415,5.31663,70000000.0
2008-12-25 15:40:00,5.31722,5.31722,5.31692,5.31711,56000000.0
2008-12-25 15:45:00,5.31714,5.31723,5.31687,5.31713,63000000.0
2008-12-25 15:50:00,5.31714,5.31721,5.31435,5.31475,61000000.0
2008-12-25 15:55:00,5.31453,5.31472,5.31238,5.31238,63000000.0
2008-12-25 16:00:00,5.31355,5.31432,5.31284,5.3139,52000000.0
2008-12-25 16:05:00,5.31397,5.31427,5.31381,5.31406,68000000.0
2008-12-25 16:10:00,5.3141,5.3142,5.31135,5.31374,62000000.0
2008-12-25 16:15:00,5.31374,5.31379,5.31195,5.3137,64000000.0
2008-12-25 16:20:00,5.31369,5.31585,5.31285,5.31474,60000000.0
2008-12-25 16:25:00,5.31476,5.31655,5.31151,5.31185,74000000.0
2008-12-25 16:30:00,5.31473,5.31494,5.31455,5.31457,64000000.0
2008-12-25 16:35:00,5.31465,5.31498,5.31457,5.31469,76000000.0
2008-12-25 16:40:00,5.31488,5.31499,5.31454,5.31486,63000000.0
2008-12-25 16:45:00,5.31477,5.31489,5.31455,5.31463,67000000.0
2008-12-25 16:50:00,5.31476,5.31493,5.31452,5.3148,71000000.0
2008-12-25 16:55:00,5.3124,5.3124,5.31173,5.31181,61000000.0
2008-12-25 17:00:00,5.31198,5.31211,5.31175,5.31175,49000000.0
2008-12-25 17:05:00,5.31202,5.3125,5.31169,5.31192,72000000.0
2008-12-25 17:10:00,5.31206,5.3125,5.3118,5.31216,55000000.0
2008-12-25 17:15:00,5.31201,5.31218,5.31172,5.31209,62000000.0
2008-12-25 17:20:00,5.31176,5.31247,5.31176,5.31217,72000000.0
2008-12-25 17:25:00,5.31203,5.31238,5.31175,5.31208,57000000.0
2008-12-25 17:30:00,5.31203,5.31248,5.31181,5.31184,60000000.0
2008-12-25 17:35:00,5.31247,5.31247,5.31177,5.31193,60000000.0
2008-12-25 17:40:00,5.3121,5.31219,5.3118,5.31196,74000000.0
2008-12-25 17:45:00,5.31359,5.31554,5.31189,5.31202,70000000.0
2008-12-25 17:50:00,5.31241,5.31242,5.31182,5.3121,50000000.0
2008-12-25 17:55:00,5.31211,5.31251,5.31184,5.31199,75000000.0
2008-12-25 18:00:00,5.31194,5.31236,5.31171,5.31195,68000000.0
2008-12-25 18:05:00,5.31235,5.31255,5.3117,5.31182,74000000.0
2008-12-25 18:10:00,5.31248,5.31255,5.31183,5.31218,76000000.0
2008-12-25 18:15:00,5.31204,5.31255,5.31194,5.31247,74000000.0
2008-12-25 18:20:00,5.3125,5.31265,5.31222,5.31234,85000000.0
2008-12-25 18:25:00,5.31255,5.31262,5.31227,5.31248,69000000.0
2008-12-25 18:30:00,5.31248,5.3126,5.31229,5.31253,68000000.0
2008-12-25 18:35:00,5.31257,5.31268,5.31221,5.3124,74000000.0
2008-12-25 18:40:00,5.31244,5.31267,5.31222,5.3123,72000000.0
2008-12-25 18:45:00,5.31223,5.31264,5.31223,5.31235,67000000.0
2008-12-25 18:50:00,5.31256,5.31261,5.31222,5.3126,66000000.0
2008-12-25 18:55:00,5.31246,5.3126,5.31224,5.31251,62000000.0
2008-12-25 19:00:00,5.31255,5.31262,5.31228,5.31236,70000000.0
2008-12-25 19:05:00,5.31258,5.31262,5.31226,5.31262,81000000.0
2008-12-25 19:10:00,5.31251,5.31268,5.31228,5.31251,76000000.0
2008-12-25 19:15:00,5.31254,5.31264,5.31225,5.31244,58000000.0
2008-12-25 19:20:00,5.31236,5.31264,5.31234,5.31251,56000000.0
2008-12-25 19:25:00,5.31235,5.31261,5.29832,5.3111,62000000.0
2008-12-25 19:30:00,5.31095,5.31116,5.31084,5.3111,56000000.0
2008-12-25 19:35:00,5.31077,5.31121,5.31077,5.31103,64000000.0
2008-12-25 19:40:00,5.31095,5.31111,5.31075,5.31105,59000000.0
2008-12-25 19:45:00,5.31113,5.31119,5.31071,5.31084,58000000.0
2008-12-25 19:50:00,5.31102,5.31116,5.31077,5.31086,73000000.0
2008-12-25 19:55:00,5.31105,5.31112,5.3108,5.31102,65000000.0
2008-12-25 20:00:00,5.311,5.31119,5.31079,5.31113,62000000.0
2008-12-25 20:05:00,5.31097,5.31114,5.31073,5.31086,67000000.0
2008-12-25 20:10:00,5.31097,5.31111,5.31075,5.31085,59000000.0
2008-12-25 20:15:00,5.31084,5.31115,5.31073,5.31082,55000000.0
2008-12-25 20:20:00,5.31108,5.31119,5.31079,5.31112,63000000.0
2008-12-25 20:25:00,5.29835,5.30943,5.29817,5.30911,61000000.0
2008-12-25 20:30:00,5.29938,5.30938,5.29875,5.30935,78000000.0
2008-12-25 20:35:00,5.30915,5.30932,5.29901,5.29902,76000000.0
2008-12-25 20:40:00,5.3076,5.30777,5.29884,5.30758,80000000.0
2008-12-25 20:45:00,5.30758,5.30775,5.30741,5.30766,82000000.0
2008-12-25 20:50:00,5.30747,5.30773,5.30732,5.30737,59000000.0
2008-12-25 20:55:00,5.30757,5.30769,5.29875,5.30755,58000000.0
2008-12-25 21:00:00,5.3075,5.30777,5.30735,5.3075,64000000.0
2008-12-25 21:05:00,5.30755,5.30776,5.30732,5.30763,56000000.0
2008-12-25 21:10:00,5.3077,5.30772,5.30734,5.30747,69000000.0
2008-12-25 21:15:00,5.30757,5.30779,5.30734,5.30763,71000000.0
2008-12-25 21:20:00,5.30747,5.3077,5.29725,5.30185,72000000.0
2008-12-25 21:25:00,5.30489,5.30489,5.3024,5.30257,58000000.0
2008-12-25 21:30:00,5.30256,5.30282,5.30233,5.30265,71000000.0
2008-12-25 21:35:00,5.30262,5.30278,5.30234,5.30262,68000000.0
2008-12-25 21:40:00,5.30268,5.30278,5.30235,5.30253,69000000.0
2008-12-25 21:45:00,5.30256,5.30275,5.30231,5.30241,73000000.0
2008-12-25 21:50:00,5.30271,5.30281,5.30237,5.30255,81000000.0
2008-12-25 21:55:00,5.30239,5.30276,5.30239,5.30244,77000000.0
2008-12-25 22:00:00,5.3025,5.30279,5.30236,5.3025,70000000.0
2008-12-25 22:05:00,5.3024,5.3027,5.3023,5.30259,62000000.0
2008-12-25 22:10:00,5.30263,5.30273,5.30236,5.30256,77000000.0
2008-12-25 22:15:00,5.30254,5.30275,5.30237,5.30266,61000000.0
2008-12-25 22:20:00,5.30262,5.30275,5.30232,5.30239,78000000.0
2008-12-25 22:25:00,5.30251,5.30278,5.30235,5.30262,76000000.0
2008-12-25 22:30:00,5.3026,5.30276,5.30235,5.30244,66000000.0
2008-12-25 22:35:00,5.3026,5.30278,5.30233,5.30254,79000000.0
2008-12-25 22:40:00,5.30261,5.30985,5.30243,5.30265,67000000.0
2008-12-25 22:45:00,5.30268,5.30283,5.30231,5.30256,59000000.0
2008-12-25 22:50:00,5.30271,5.30273,5.30231,5.30255,72000000.0
2008-12-25 22:55:00,5.30238,5.30272,5.30234,5.3026,62000000.0
2008-12-25 23:00:00,5.30251,5.30271,5.30238,5.30271,65000000.0
2008-12-25 23:05:00,5.30863,5.30863,5.30243,5.30245,71000000.0
2008-12-25 23:10:00,5.30245,5.30273,5.30241,5.3027,63000000.0
2008-12-25 23:15:00,5.30265,5.3027,5.30231,5.30236,54000000.0
2008-12-25 23:20:00,5.30246,5.30275,5.30237,5.30261,64000000.0
2008-12-25 23:25:00,5.31825,5.31825,5.30237,5.30258,66000000.0
2008-12-25 23:30:00,5.31296,5.31296,5.30739,5.30762,53000000.0
2008-12-25 23:35:00,5.30768,5.30778,5.30741,5.30751,62000000.0
2008-12-25 23:40:00,5.30762,5.30777,5.30738,5.3075,57000000.0
2008-12-25 23:45:00,5.30751,5.30779,5.30738,5.30753,77000000.0
2008-12-25 23:50:00,5.30758,5.31505,5.3058,5.3058,66000000.0
2008-12-25 23:55:00,5.30342,5.30365,5.30322,5.30345,70000000.0
2008-12-26 00:00:00,5.31091,5.31365,5.30495,5.30515,63000000.0
2008-12-26 00:05:00,5.31283,5.31316,5.30499,5.31214,74000000.0
2008-12-26 00:10:00,5.30514,5.30537,5.30496,5.30525,53000000.0
2008-12-26 00:15:00,5.30525,5.31188,5.30494,5.31067,82000000.0
2008-12-26 00:20:00,5.31005,5.31365,5.30862,5.31365,60000000.0
2008-12-26 00:25:00,5.3105,5.31063,5.30878,5.30878,68000000.0
2008-12-26 00:30:00,5.31365,5.31369,5.31323,5.31362,71000000.0
2008-12-26 00:35:00,5.31352,5.31362,5.30845,5.30854,62000000.0
2008-12-26 00:40:00,5.30875,5.3097,5.30814,5.30897,50000000.0
2008-12-26 00:45:00,5.30918,5.31005,5.30896,5.30949,80000000.0
2008-12-26 00:50:00,5.30939,5.3095,5.30879,5.30884,68000000.0
2008-12-26 00:55:00,5.30883,5.30908,5.30816,5.30816,67000000.0
2008-12-26 01:00:00,5.30825,5.31355,5.30793,5.31355,65000000.0
2008-12-26 01:05:00,5.30837,5.30874,5.30815,5.30841,66000000.0
2008-12-26 01:10:00,5.30827,5.3086,5.30819,5.30847,69000000.0
2008-12-26 01:15:00,5.30835,5.30852,5.30812,5.30832,69000000.0
2008-12-26 01:20:00,5.30837,5.31365,5.30819,5.30833,71000000.0
2008-12-26 01:25:00,5.30839,5.30849,5.30817,5.30846,64000000.0
2008-12-26 01:30:00,5.3083,5.30955,5.30819,5.30948,59000000.0
2008-12-26 01:35:00,5.30951,5.30967,5.30839,5.30928,74000000.0
2008-12-26 01:40:00,5.30957,5.31365,5.30827,5.30848,70000000.0
2008-12-26 01:45:00,5.30828,5.30925,5.30673,5.30709,74000000.0
2008-12-26 01:50:00,5.30721,5.309,5.30707,5.30867,73000000.0
2008-12-26 01:55:00,5.30921,5.30921,5.30827,5.30848,69000000.0
2008-12-26 02:00:00,5.30854,5.30927,5.3077,5.30872,61000000.0
2008-12-26 02:05:00,5.30853,5.309,5.30767,5.30775,67000000.0
2008-12-26 02:10:00,5.30834,5.31365,5.30687,5.31357,68000000.0
2008-12-26 02:15:00,5.30816,5.30841,5.30695,5.30795,72000000.0
2008-12-26 02:20:00,5.30723,5.30791,5.30614,5.30614,71000000.0
2008-12-26 02:25:00,5.30786,5.30794,5.30544,5.30618,68000000.0
2008-12-26 02:30:00,5.30702,5.30702,5.30473,5.30556,70000000.0
2008-12-26 02:35:00,5.30489,5.30641,5.30273,5.30581,59000000.0
2008-12-26 02:40:00,5.30642,5.30805,5.30642,5.30762,63000000.0
2008-12-26 02:45:00,5.30667,5.31072,5.30484,5.30528,55000000.0
2008-12-26 02:50:00,5.30513,5.3146,5.30513,5.31346,70000000.0
2008-12-26 02:55:00,5.3132,5.31331,5.30982,5.31052,63000000.0
2008-12-26 03:00:00,5.31212,5.31395,5.3106,5.31275,66000000.0
2008-12-26 03:05:00,5.31206,5.3145,5.31206,5.31371,60000000.0
2008-12-26 03:10:00,5.31314,5.31523,5.31234,5.31429,63000000.0
2008-12-26 03:15:00,5.31478,5.31989,5.31466,5.31687,61000000.0
2008-12-26 03:20:00,5.31549,5.31576,5.31335,5.31419,80000000.0
2008-12-26 03:25:00,5.31402,5.31464,5.31297,5.31345,64000000.0
2008-12-26 03:30:00,5.31349,5.31485,5.31307,5.31449,66000000.0
2008-12-26 03:35:00,5.31469,5.31488,5.31053,5.31079,60000000.0
2008-12-26 03:40:00,5.30965,5.31253,5.30965,5.31081,65000000.0
2008-12-26 03:45:00,5.31148,5.31398,5.31107,5.31354,63000000.0
2008-12-26 03:50:00,5.31376,5.31376,5.31089,5.31184,62000000.0
2008-12-26 03:55:00,5.31212,5.31375,5.30886,5.31375,70000000.0
2008-12-26 04:00:00,5.31125,5.31235,5.30854,5.30879,76000000.0
2008-12-26 04:05:00,5.31028,5.31054,5.30872,5.30941,67000000.0
2008-12-26 04:10:00,5.30881,5.30997,5.30849,5.30849,76000000.0
2008-12-26 04:15:00,5.30867,5.31065,5.30844,5.30965,80000000.0
2008-12-26 04:20:00,5.31012,5.31314,5.30883,5.30901,62000000.0
2008-12-26 04:25:00,5.31001,5.31277,5.30914,5.31042,72000000.0
2008-12-26 04:30:00,5.31027,5.31146,5.30932,5.31028,64000000.0
2008-12-26 04:35:00,5.31024,5.3126,5.30998,5.31211,66000000.0
2008-12-26 04:40:00,5.31106,5.31156,5.3089,5.30908,65000000.0
2008-12-26 04:45:00,5.30945,5.31124,5.30882,5.30967,66000000.0
2008-12-26 04:50:00,5.30938,5.31284,5.30917,5.30917,60000000.0
2008-12-26 04:55:00,5.30989,5.30989,5.30869,5.30904,68000000.0
2008-12-26 05:00:00,5.3094,5.30995,5.30864,5.30983,64000000.0
2008-12-26 05:05:00,5.30902,5.31322,5.30857,5.31066,70000000.0
2008-12-26 05:10:00,5.31043,5.31375,5.30886,5.30908,68000000.0
2008-12-26 05:15:00,5.30866,5.30937,5.30794,5.30855,63000000.0
2008-12-26 05:20:00,5.3079,5.30865,5.30502,5.30502,56000000.0
2008-12-26 05:25:00,5.30539,5.30577,5.29724,5.29853,60000000.0
2008-12-26 05:30:00,5.29861,5.29892,5.29297,5.29419,63000000.0
2008-12-26 05:35:00,5.2942,5.29787,5.2942,5.29603,69000000.0
2008-12-26 05:40:00,5.29707,5.29893,5.29637,5.29872,69000000.0
2008-12-26 05:45:00,5.29844,5.30025,5.29733,5.29855,64000000.0
2008-12-26 05:50:00,5.29891,5.29943,5.29584,5.29584,67000000.0
2008-12-26 05:55:00,5.29665,5.29743,5.29478,5.29612,79000000.0
2008-12-26 06:00:00,5.29594,5.29674,5.29341,5.29568,72000000.0
2008-12-26 06:05:00,5.29451,5.29602,5.29314,5.29501,62000000.0
2008-12-26 06:10:00,5.29486,5.29626,5.29427,5.29551,62000000.0
2008-12-26 06:15:00,5.2958,5.2995,5.29567,5.29704,65000000.0
2008-12-26 06:20:00,5.29822,5.29987,5.29771,5.29816,88000000.0
2008-12-26 06:25:00,5.29907,5.29966,5.29806,5.29878,59000000.0
2008-12-26 06:30:00,5.29919,5.30215,5.2988,5.30169,58000000.0
2008-12-26 06:35:00,5.30094,5.3011,5.29844,5.29966,52000000.0
2008-12-26 06:40:00,5.29982,5.31385,5.29832,5.29888,68000000.0
2008-12-26 06:45:00,5.29878,5.29955,5.29549,5.29558,62000000.0
2008-12-26 06:50:00,5.29673,5.29752,5.29556,5.29677,66000000.0
2008-12-26 06:55:00,5.29712,5.29805,5.29645,5.29752,72000000.0
2008-12-26 07:00:00,5.29839,5.30674,5.29734,5.29798,65000000.0
2008-12-26 07:05:00,5.29785,5.29973,5.29682,5.29892,62000000.0
2008-12-26 07:10:00,5.29925,5.29933,5.29672,5.29685,67000000.0
2008-12-26 07:15:00,5.29655,5.29939,5.29655,5.29877,89000000.0
2008-12-26 07:20:00,5.2988,5.29899,5.29222,5.29395,70000000.0
2008-12-26 07:25:00,5.29164,5.29363,5.28917,5.29082,59000000.0
2008-12-26 07:30:00,5.2902,5.29225,5.2879,5.29106,63000000.0
2008-12-26 07:35:00,5.29144,5.29214,5.2888,5.29048,65000000.0
2008-12-26 07:40:00,5.29051,5.29285,5.28984,5.29105,64000000.0
2008-12-26 07:45:00,5.29043,5.29243,5.28913,5.28984,66000000.0
2008-12-26 07:50:00,5.29127,5.29137,5.28854,5.28995,65000000.0
2008-12-26 07:55:00,5.28989,5.29176,5.28899,5.2913,67000000.0
2008-12-26 08:00:00,5.29113,5.29207,5.28916,5.29038,68000000.0
2008-12-26 08:05:00,5.29136,5.29151,5.28824,5.28834,71000000.0
2008-12-26 08:10:00,5.29132,5.29197,5.28902,5.29193,70000000.0
2008-12-26 08:15:00,5.29168,5.29168,5.28938,5.29016,70000000.0
2008-12-26 08:20:00,5.28999,5.29093,5.28743,5.28988,63000000.0
2008-12-26 08:25:00,5.28939,5.29087,5.28795,5.29087,66000000.0
2008-12-26 08:30:00,5.29033,5.29154,5.28827,5.28947,62000000.0
2008-12-26 08:35:00,5.28956,5.29138,5.28829,5.29088,72000000.0
2008-12-26 08:40:00,5.29024,5.29985,5.28938,5.29433,61000000.0
2008-12-26 08:45:00,5.29618,5.30069,5.29618,5.30002,68000000.0
2008-12-26 08:50:00,5.29956,5.30059,5.29495,5.29717,76000000.0
2008-12-26 08:55:00,5.29694,5.29923,5.29626,5.29787,70000000.0
2008-12-26 09:00:00,5.29765,5.29887,5.29586,5.29665,71000000.0
2008-12-26 09:05:00,5.29633,5.29804,5.29406,5.29482,63000000.0
2008-12-26 09:10:00,5.29579,5.29655,5.29235,5.29597,66000000.0
2008-12-26 09:15:00,5.29594,5.29737,5.29351,5.29351,67000000.0
2008-12-26 09:20:00,5.29438,5.29451,5.29156,5.29318,76000000.0
2008-12-26 09:25:00,5.29191,5.29551,5.29086,5.29337,65000000.0
2008-12-26 09:30:00,5.29302,5.2945,5.29031,5.29178,67000000.0
2008-12-26 09:35:00,5.29191,5.29306,5.28969,5.29211,63000000.0
2008-12-26 09:40:00,5.29296,5.29298,5.29005,5.29018,61000000.0
2008-12-26 09:45:00,5.29187,5.29275,5.2905,5.29268,58000000.0
2008-12-26 09:50:00,5.29107,5.29298,5.29029,5.29158,73000000.0
2008-12-26 09:55:00,5.29172,5.29289,5.29063,5.29226,72000000.0
2008-12-26 10:00:00,5.29299,5.29355,5.29102,5.29161,66000000.0
2008-12-26 10:05:00,5.29136,5.29294,5.29052,5.29064,86000000.0
2008-12-26 10:10:00,5.29126,5.29255,5.28961,5.29084,60000000.0
2008-12-26 10:15:00,5.29139,5.29139,5.28185,5.28185,76000000.0
2008-12-26 10:20:00,5.28192,5.28945,5.28192,5.28945,64000000.0
2008-12-26 10:25:00,5.28795,5.28898,5.28525,5.28596,63000000.0
2008-12-26 10:30:00,5.28814,5.2889,5.2854,5.28875,62000000.0
2008-12-26 10:35:00,5.2868,5.28851,5.28598,5.28599,55000000.0
2008-12-26 10:40:00,5.28551,5.29057,5.28551,5.28828,71000000.0
2008-12-26 10:45:00,5.286,5.28873,5.28535,5.28765,57000000.0
2008-12-26 10:50:00,5.28635,5.29007,5.28604,5.28816,73000000.0
2008-12-26 10:55:00,5.28984,5.2943,5.28807,5.29269,62000000.0
2008-12-26 11:00:00,5.29404,5.29418,5.29079,5.29257,52000000.0
2008-12-26 11:05:00,5.29254,5.29398,5.29095,5.29232,66000000.0
2008-12-26 11:10:00,5.29292,5.29364,5.2893,5.2893,59000000.0
2008-12-26 11:15:00,5.29066,5.29276,5.28911,5.29153,86000000.0
2008-12-26 11:20:00,5.29224,5.29422,5.28869,5.29391,78000000.0
2008-12-26 11:25:00,5.2912,5.2951,5.2912,5.29365,53000000.0
2008-12-26 11:30:00,5.29318,5.29472,5.29128,5.29344,51000000.0
2008-12-26 11:35:00,5.29159,5.29518,5.29113,5.29251,65000000.0
2008-12-26 11:40:00,5.29427,5.29443,5.29098,5.29237,66000000.0
2008-12-26 11:45:00,5.29324,5.29377,5.28955,5.29309,64000000.0
2008-12-26 11:50:00,5.29294,5.2932,5.28995,5.29009,70000000.0
2008-12-26 11:55:00,5.29283,5.29322,5.28974,5.29263,61000000.0
2008-12-26 12:00:00,5.29344,5.29344,5.2891,5.28919,74000000.0
2008-12-26 12:05:00,5.2931,5.29563,5.29104,5.29441,75000000.0
2008-12-26 12:10:00,5.29492,5.29492,5.29174,5.29255,81000000.0
2008-12-26 12:15:00,5.29242,5.2942,5.28935,5.29104,62000000.0
2008-12-26 12:20:00,5.29209,5.29313,5.29028,5.29188,52000000.0
2008-12-26 12:25:00,5.29174,5.29342,5.29036,5.29149,68000000.0
2008-12-26 12:30:00,5.29257,5.29335,5.29,5.29265,71000000.0
2008-12-26 12:35:00,5.29107,5.29187,5.28815,5.29002,59000000.0
2008-12-26 12:40:00,5.29032,5.29231,5.28859,5.29231,68000000.0
2008-12-26 12:45:00,5.29217,5.29267,5.28944,5.29109,61000000.0
2008-12-26 12:50:00,5.28875,5.29274,5.28875,5.28987,68000000.0
2008-12-26 12:55:00,5.2891,5.29316,5.28836,5.29055,76000000.0
2008-12-26 13:00:00,5.29155,5.2922,5.288,5.29079,71000000.0
2008-12-26 13:05:00,5.28902,5.29139,5.28762,5.28971,60000000.0
2008-12-26 13:10:00,5.28743,5.29124,5.28743,5.28897,56000000.0
2008-12-26 13:15:00,5.29003,5.29086,5.285,5.287,77000000.0
2008-12-26 13:20:00,5.28706,5.28827,5.28307,5.2873,63000000.0
2008-12-26 13:25:00,5.2863,5.2899,5.28487,5.2891,60000000.0
2008-12-26 13:30:00,5.28918,5.28937,5.28568,5.28612,65000000.0
2008-12-26 13:35:00,5.28596,5.28918,5.28511,5.28603,52000000.0
2008-12-26 13:40:00,5.28501,5.28815,5.28454,5.28689,76000000.0
2008-12-26 13:45:00,5.2876,5.28796,5.28508,5.28559,56000000.0
2008-12-26 13:50:00,5.28682,5.28785,5.28578,5.28685,60000000.0
2008-12-26 13:55:00,5.29394,5.29394,5.28544,5.28599,72000000.0
2008-12-26 14:00:00,5.28771,5.28788,5.28518,5.28685,59000000.0
2008-12-26 14:05:00,5.28733,5.28788,5.28347,5.28552,58000000.0
2008-12-26 14:10:00,5.28638,5.28705,5.28422,5.28698,64000000.0
2008-12-26 14:15:00,5.28658,5.28717,5.28461,5.2856,55000000.0
2008-12-26 14:20:00,5.2867,5.2934,5.28501,5.28552,65000000.0
2008-12-26 14:25:00,5.28678,5.2871,5.28424,5.28629,55000000.0
2008-12-26 14:30:00,5.28701,5.28764,5.28518,5.28716,62000000.0
2008-12-26 14:35:00,5.28664,5.28951,5.28475,5.28775,78000000.0
2008-12-26 14:40:00,5.28825,5.28949,5.2875,5.28789,63000000.0
2008-12-26 14:45:00,5.28869,5.28887,5.28642,5.28812,79000000.0
2008-12-26 14:50:00,5.28843,5.28843,5.28511,5.28511,77000000.0
2008-12-26 14:55:00,5.28599,5.28755,5.28418,5.28463,81000000.0
2008-12-26 15:00:00,5.2852,5.28584,5.28342,5.28422,62000000.0
2008-12-26 15:05:00,5.28347,5.28501,5.28264,5.28496,66000000.0
2008-12-26 15:10:00,5.28491,5.28491,5.28194,5.28273,65000000.0
2008-12-26 15:15:00,5.2824,5.28387,5.2814,5.28277,70000000.0
2008-12-26 15:20:00,5.28366,5.28384,5.27992,5.28023,64000000.0
2008-12-26 15:25:00,5.28049,5.28253,5.2792,5.2814,61000000.0
2008-12-26 15:30:00,5.2812,5.2817,5.27721,5.27838,57000000.0
2008-12-26 15:35:00,5.27933,5.28182,5.27741,5.28105,70000000.0
2008-12-26 15:40:00,5.28016,5.28416,5.27902,5.28094,56000000.0
2008-12-26 15:45:00,5.28139,5.28139,5.27787,5.2794,63000000.0
2008-12-26 15:50:00,5.27855,5.27935,5.27661,5.27661,61000000.0
2008-12-26 15:55:00,5.27669,5.27735,5.27071,5.27471,63000000.0
2008-12-26 16:00:00,5.27471,5.28046,5.27399,5.27878,52000000.0
2008-12-26 16:05:00,5.27954,5.27954,5.27523,5.27692,68000000.0
2008-12-26 16:10:00,5.27623,5.28152,5.27623,5.28132,62000000.0
2008-12-26 16:15:00,5.28061,5.28548,5.27954,5.28364,64000000.0
2008-12-26 16:20:00,5.28474,5.29013,5.28255,5.28913,60000000.0
2008-12-26 16:25:00,5.29034,5.29156,5.28786,5.29062,74000000.0
2008-12-26 16:30:00,5.29221,5.29587,5.29005,5.29264,64000000.0
2008-12-26 16:35:00,5.29232,5.29813,5.2916,5.29813,76000000.0
2008-12-26 16:40:00,5.29853,5.30065,5.29424,5.29623,63000000.0
2008-12-26 16:45:00,5.29655,5.29864,5.29512,5.2969,67000000.0
2008-12-26 16:50:00,5.29789,5.2983,5.29605,5.29637,71000000.0
2008-12-26 16:55:00,5.29824,5.29845,5.29628,5.29812,61000000.0
2008-12-26 17:00:00,5.29774,5.29951,5.29713,5.29885,49000000.0
2008-12-26 17:05:00,5.29839,5.30013,5.29724,5.2981,72000000.0
2008-12-26 17:10:00,5.29992,5.30032,5.29563,5.29764,55000000.0
2008-12-26 17:15:00,5.29797,5.29862,5.29302,5.29302,62000000.0
2008-12-26 17:20:00,5.29517,5.29679,5.29277,5.29571,72000000.0
2008-12-26 17:25:00,5.29433,5.297,5.29422,5.29572,57000000.0
2008-12-26 17:30:00,5.29516,5.29615,5.29355,5.2957,60000000.0
2008-12-26 17:35:00,5.29456,5.29682,5.29437,5.29642,60000000.0
2008-12-26 17:40:00,5.29694,5.29935,5.29564,5.29597,74000000.0
2008-12-26 17:45:00,5.29507,5.29696,5.29451,5.29532,70000000.0
2008-12-26 17:50:00,5.297,5.29814,5.29564,5.29632,50000000.0
2008-12-26 17:55:00,5.29686,5.29772,5.29442,5.29442,75000000.0
2008-12-26 18:00:00,5.29531,5.29686,5.29422,5.29508,68000000.0
2008-12-26 18:05:00,5.29406,5.29894,5.29406,5.29688,74000000.0
2008-12-26 18:10:00,5.29825,5.29893,5.29648,5.29701,76000000.0
2008-12-26 18:15:00,5.29736,5.29745,5.2954,5.29712,74000000.0
2008-12-26 18:20:00,5.29712,5.29783,5.29522,5.29634,85000000.0
2008-12-26 18:25:00,5.29759,5.29834,5.29589,5.29597,69000000.0
2008-12-26 18:30:00,5.29739,5.2981,5.29586,5.29629,68000000.0
2008-12-26 18:35:00,5.29627,5.29786,5.29557,5.29635,74000000.0
2008-12-26 18:40:00,5.29763,5.29766,5.29545,5.29545,72000000.0
2008-12-26 18:45:00,5.29687,5.29768,5.29405,5.29482,67000000.0
2008-12-26 18:50:00,5.29334,5.29481,5.29238,5.29443,66000000.0
2008-12-26 18:55:00,5.29461,5.29461,5.29134,5.2925,62000000.0
2008-12-26 19:00:00,5.29189,5.29307,5.28858,5.28858,70000000.0
2008-12-26 19:05:00,5.28892,5.29128,5.28781,5.28854,81000000.0
2008-12-26 19:10:00,5.28764,5.28942,5.28536,5.28692,76000000.0
2008-12-26 19:15:00,5.28728,5.28756,5.28568,5.28623,58000000.0
2008-12-26 19:20:00,5.28701,5.28728,5.28501,5.28522,56000000.0
2008-12-26 19:25:00,5.28576,5.28747,5.28486,5.28601,62000000.0
2008-12-26 19:30:00,5.28637,5.2881,5.28637,5.28791,56000000.0
2008-12-26 19:35:00,5.28752,5.28841,5.28639,5.28786,64000000.0
2008-12-26 19:40:00,5.28794,5.288,5.28552,5.28629,59000000.0
2008-12-26 19:45:00,5.28716,5.28754,5.28541,5.28654,58000000.0
2008-12-26 19:50:00,5.28711,5.28745,5.28538,5.28605,73000000.0
2008-12-26 19:55:00,5.28738,5.29103,5.28606,5.28988,65000000.0
2008-12-26 20:00:00,5.29167,5.29296,5.28923,5.29188,62000000.0
2008-12-26 20:05:00,5.29249,5.29265,5.29016,5.29109,67000000.0
2008-12-26 20:10:00,5.29152,5.29195,5.2899,5.2899,59000000.0
2008-12-26 20:15:00,5.29091,5.292,5.29013,5.29152,55000000.0
2008-12-26 20:20:00,5.29036,5.29125,5.28646,5.28646,63000000.0
2008-12-26 20:25:00,5.28745,5.28901,5.28584,5.28764,61000000.0
2008-12-26 20:30:00,5.28811,5.29015,5.28786,5.28976,78000000.0
2008-12-26 20:35:00,5.28971,5.29161,5.28892,5.29128,76000000.0
2008-12-26 20:40:00,5.29123,5.29187,5.28676,5.28758,80000000.0
2008-12-26 20:45:00,5.28668,5.28826,5.28634,5.28645,82000000.0
2008-12-26 20:50:00,5.28729,5.2881,5.28626,5.28745,59000000.0
2008-12-26 20:55:00,5.28758,5.28771,5.28573,5.2869,58000000.0
2008-12-26 21:00:00,5.28651,5.28748,5.28564,5.2857,64000000.0
2008-12-26 21:05:00,5.28643,5.28809,5.28638,5.28729,56000000.0
2008-12-26 21:10:00,5.28767,5.28775,5.28587,5.28669,69000000.0
2008-12-26 21:15:00,5.28621,5.28635,5.28244,5.28387,71000000.0
2008-12-26 21:20:00,5.28465,5.28549,5.28327,5.28507,72000000.0
2008-12-26 21:25:00,5.28459,5.28463,5.28114,5.28114,58000000.0
2008-12-26 21:30:00,5.28214,5.28214,5.28019,5.28091,71000000.0
2008-12-26 21:35:00,5.28105,5.28344,5.28062,5.28131,68000000.0
2008-12-26 21:40:00,5.28124,5.28368,5.27995,5.28065,69000000.0
2008-12-26 21:45:00,5.28174,5.28325,5.28095,5.28264,73000000.0
2008-12-26 21:50:00,5.2836,5.28668,5.28299,5.28555,81000000.0
2008-12-26 21:55:00,5.28484,5.29068,5.28411,5.28931,77000000.0
2008-12-26 22:00:00,5.29115,5.2927,5.28909,5.29205,70000000.0
2008-12-26 22:05:00,5.29126,5.2946,5.29126,5.29396,62000000.0
2008-12-26 22:10:00,5.29509,5.29958,5.29419,5.29652,77000000.0
2008-12-26 22:15:00,5.2974,5.29789,5.29458,5.29543,61000000.0
2008-12-26 22:20:00,5.29674,5.29735,5.29102,5.29121,78000000.0
2008-12-26 22:25:00,5.29173,5.29269,5.28577,5.28661,76000000.0
2008-12-26 22:30:00,5.2869,5.2892,5.28631,5.28798,66000000.0
2008-12-26 22:35:00,5.28951,5.28967,5.28749,5.2875,79000000.0
2008-12-26 22:40:00,5.28776,5.29048,5.28735,5.28956,67000000.0
2008-12-26 22:45:00,5.29045,5.29248,5.28819,5.29163,59000000.0
2008-12-26 22:50:00,5.29293,5.29293,5.29057,5.29107,72000000.0
2008-12-26 22:55:00,5.29055,5.29472,5.29018,5.29398,62000000.0
2008-12-26 23:00:00,5.29425,5.29425,5.29113,5.29154,65000000.0
2008-12-26 23:05:00,5.2911,5.29253,5.28961,5.29143,71000000.0
2008-12-26 23:10:00,5.29173,5.29215,5.29025,5.2907,63000000.0
2008-12-26 23:15:00,5.2922,5.29419,5.29078,5.29419,54000000.0
2008-12-26 23:20:00,5.29402,5.29625,5.29369,5.29442,64000000.0
2008-12-26 23:25:00,5.2957,5.30165,5.29499,5.3003,66000000.0
2008-12-26 23:30:00,5.30024,5.30161,5.29873,5.30038,53000000.0
2008-12-26 23:35:00,5.30239,5.30349,5.3017,5.30249,62000000.0
2008-12-26 23:40:00,5.30274,5.30772,5.30264,5.30685,57000000.0
2008-12-26 23:45:00,5.30711,5.30743,5.30103,5.30163,77000000.0
2008-12-26 23:50:00,5.30196,5.30275,5.29818,5.2992,66000000.0
2008-12-26 23:55:00,5.29948,5.30834,5.2988,5.30442,70000000.0
2008-12-29 02:00:00,5.27504,5.27792,5.27494,5.27792,69000000.0
2008-12-29 02:05:00,5.27763,5.27974,5.27727,5.27833,73000000.0
2008-12-29 02:10:00,5.27826,5.27973,5.27808,5.27818,74000000.0
2008-12-29 02:15:00,5.27839,5.27848,5.27196,5.27219,70000000.0
2008-12-29 02:20:00,5.27166,5.27308,5.2704,5.27107,74000000.0
2008-12-29 02:25:00,5.27161,5.27236,5.2657,5.26798,59000000.0
2008-12-29 02:30:00,5.26822,5.26951,5.26573,5.2661,64000000.0
2008-12-29 02:35:00,5.26647,5.26657,5.26425,5.26582,71000000.0
2008-12-29 02:40:00,5.26708,5.26866,5.26602,5.2668,69000000.0
2008-12-29 02:45:00,5.26726,5.27114,5.26707,5.27007,69000000.0
2008-12-29 02:50:00,5.26974,5.27266,5.26915,5.27189,66000000.0
2008-12-29 02:55:00,5.27117,5.27139,5.26664,5.26693,65000000.0
2008-12-29 03:00:00,5.26718,5.26771,5.26327,5.26392,67000000.0
2008-12-29 03:05:00,5.26401,5.26401,5.25918,5.25961,68000000.0
2008-12-29 03:10:00,5.26059,5.26323,5.25892,5.26296,80000000.0
2008-12-29 03:15:00,5.26264,5.26372,5.26117,5.26208,50000000.0
2008-12-29 03:20:00,5.26164,5.26318,5.26063,5.26119,62000000.0
2008-12-29 03:25:00,5.26146,5.26201,5.25921,5.26158,71000000.0
2008-12-29 03:30:00,5.26131,5.26131,5.25566,5.25758,68000000.0
2008-12-29 03:35:00,5.25837,5.2604,5.25714,5.25764,60000000.0
2008-12-29 03:40:00,5.25814,5.26235,5.25748,5.261,82000000.0
2008-12-29 03:45:00,5.26108,5.26196,5.25856,5.25916,53000000.0
2008-12-29 03:50:00,5.25914,5.26041,5.25678,5.25753,74000000.0
2008-12-29 03:55:00,5.2568,5.25693,5.25061,5.25245,63000000.0
2008-12-29 04:00:00,5.25171,5.25426,5.25083,5.2514,70000000.0
2008-12-29 04:05:00,5.25195,5.25335,5.25096,5.25263,66000000.0
2008-12-29 04:10:00,5.25233,5.25351,5.25123,5.25277,77000000.0
2008-12-29 04:15:00,5.25301,5.2547,5.25215,5.25361,57000000.0
2008-12-29 04:20:00,5.25471,5.25714,5.25404,5.25525,62000000.0
2008-12-29 04:25:00,5.25521,5.25777,5.25498,5.25605,53000000.0
2008-12-29 04:30:00,5.25596,5.25834,5.25587,5.2567,66000000.0
2008-12-29 04:35:00,5.2578,5.25866,5.2563,5.25816,64000000.0
2008-12-29 04:40:00,5.25843,5.26072,5.25815,5.26024,54000000.0
2008-12-29 04:45:00,5.26016,5.26248,5.25969,5.26077,63000000.0
2008-12-29 04:50:00,5.26121,5.26126,5.25859,5.2587,71000000.0
2008-12-29 04:55:00,5.25948,5.261,5.25828,5.26044,65000000.0
2008-12-29 05:00:00,5.26068,5.26068,5.25803,5.25885,62000000.0
2008-12-29 05:05:00,5.25822,5.25923,5.25558,5.2559,72000000.0
2008-12-29 05:10:00,5.25648,5.25721,5.25504,5.25568,59000000.0
2008-12-29 05:15:00,5.25694,5.25919,5.25561,5.25693,67000000.0
2008-12-29 05:20:00,5.25782,5.25807,5.25637,5.25677,79000000.0
2008-12-29 05:25:00,5.25612,5.25951,5.25583,5.25807,66000000.0
2008-12-29 05:30:00,5.25826,5.26076,5.25805,5.26022,76000000.0
2008-12-29 05:35:00,5.25902,5.25982,5.25663,5.25812,78000000.0
2008-12-29 05:40:00,5.25807,5.25807,5.25246,5.25246,61000000.0
2008-12-29 05:45:00,5.25346,5.25783,5.253,5.25603,77000000.0
2008-12-29 05:50:00,5.25655,5.25702,5.2526,5.25293,62000000.0
2008-12-29 05:55:00,5.25232,5.25603,5.25232,5.25505,70000000.0
2008-12-29 06:00:00,5.25551,5.25696,5.25413,5.25637,77000000.0
2008-12-29 06:05:00,5.25633,5.25746,5.2553,5.25566,81000000.0
2008-12-29 06:10:00,5.25599,5.25797,5.25433,5.2574,73000000.0
2008-12-29 06:15:00,5.25741,5.25833,5.25399,5.2554,69000000.0
2008-12-29 06:20:00,5.25479,5.25736,5.25472,5.25562,68000000.0
2008-12-29 06:25:00,5.25625,5.25717,5.25538,5.25567,71000000.0
2008-12-29 06:30:00,5.25597,5.25726,5.255,5.25726,58000000.0
2008-12-29 06:35:00,5.2568,5.25726,5.25457,5.25517,72000000.0
2008-12-29 06:40:00,5.2562,5.25969,5.25573,5.25893,71000000.0
2008-12-29 06:45:00,5.25822,5.26131,5.25822,5.26005,69000000.0
2008-12-29 06:50:00,5.26013,5.26013,5.25838,5.25846,56000000.0
2008-12-29 06:55:00,5.25957,5.25957,5.25627,5.25736,64000000.0
2008-12-29 07:00:00,5.25794,5.25811,5.25633,5.2576,58000000.0
2008-12-29 07:05:00,5.25753,5.25838,5.25639,5.25663,59000000.0
2008-12-29 07:10:00,5.25691,5.25923,5.2564,5.25884,82000000.0
2008-12-29 07:15:00,5.25947,5.25947,5.25512,5.25672,80000000.0
2008-12-29 07:20:00,5.25772,5.2579,5.2539,5.25446,76000000.0
2008-12-29 07:25:00,5.25469,5.25899,5.25465,5.25674,78000000.0
2008-12-29 07:30:00,5.25691,5.25795,5.25229,5.25306,61000000.0
2008-12-29 07:35:00,5.25438,5.25795,5.25351,5.2568,63000000.0
2008-12-29 07:40:00,5.25765,5.25858,5.2566,5.25716,55000000.0
2008-12-29 07:45:00,5.25773,5.25775,5.25448,5.25572,59000000.0
2008-12-29 07:50:00,5.25487,5.25535,5.25211,5.25364,67000000.0
2008-12-29 07:55:00,5.25412,5.25464,5.25004,5.25045,62000000.0
2008-12-29 08:00:00,5.25178,5.25265,5.24383,5.24413,65000000.0
2008-12-29 08:05:00,5.2449,5.24972,5.24244,5.24327,73000000.0
2008-12-29 08:10:00,5.24165,5.2444,5.23538,5.23691,58000000.0
2008-12-29 08:15:00,5.23724,5.24024,5.23488,5.23991,59000000.0
2008-12-29 08:20:00,5.24102,5.24497,5.23958,5.2447,64000000.0
2008-12-29 08:25:00,5.24373,5.24512,5.24101,5.24444,56000000.0
2008-12-29 08:30:00,5.24489,5.24612,5.24299,5.24473,62000000.0
2008-12-29 08:35:00,5.24459,5.24782,5.24365,5.24675,56000000.0
2008-12-29 08:40:00,5.24706,5.24811,5.245,5.24621,58000000.0
2008-12-29 08:45:00,5.24721,5.24806,5.24556,5.24654,76000000.0
2008-12-29 08:50:00,5.24701,5.24701,5.2392,5.24048,81000000.0
2008-12-29 08:55:00,5.24149,5.24269,5.23952,5.24129,70000000.0
2008-12-29 09:00:00,5.24034,5.24034,5.23603,5.23607,62000000.0
2008-12-29 09:05:00,5.23592,5.23592,5.22725,5.22787,66000000.0
2008-12-29 09:10:00,5.22817,5.2308,5.22498,5.22851,67000000.0
2008-12-29 09:15:00,5.22908,5.23066,5.2275,5.22978,72000000.0
2008-12-29 09:20:00,5.23025,5.23285,5.22858,5.23203,74000000.0
2008-12-29 09:25:00,5.23236,5.23483,5.23115,5.23402,68000000.0
2008-12-29 09:30:00,5.23345,5.23474,5.2329,5.23376,69000000.0
2008-12-29 09:35:00,5.23383,5.23383,5.22345,5.22596,85000000.0
2008-12-29 09:40:00,5.22589,5.22613,5.22128,5.22163,74000000.0
2008-12-29 09:45:00,5.22334,5.22409,5.22038,5.22157,76000000.0
2008-12-29 09:50:00,5.21994,5.22135,5.21488,5.21828,74000000.0
2008-12-29 09:55:00,5.21813,5.21813,5.2146,5.21603,68000000.0
2008-12-29 10:00:00,5.21687,5.22058,5.21496,5.21865,75000000.0
2008-12-29 10:05:00,5.22026,5.22542,5.21865,5.2249,50000000.0
2008-12-29 10:10:00,5.22672,5.23002,5.22548,5.22901,70000000.0
2008-12-29 10:15:00,5.22859,5.2313,5.22795,5.22882,74000000.0
2008-12-29 10:20:00,5.22823,5.2288,5.21771,5.22209,60000000.0
2008-12-29 10:25:00,5.22083,5.2269,5.22083,5.22461,60000000.0
2008-12-29 10:30:00,5.22454,5.22632,5.21983,5.21983,57000000.0
2008-12-29 10:35:00,5.22146,5.22302,5.21944,5.22232,72000000.0
2008-12-29 10:40:00,5.22211,5.22407,5.21963,5.22271,62000000.0
2008-12-29 10:45:00,5.22165,5.22324,5.21979,5.22324,55000000.0
2008-12-29 10:50:00,5.22303,5.22485,5.22112,5.22397,72000000.0
2008-12-29 10:55:00,5.2254,5.23124,5.22393,5.22393,49000000.0
2008-12-29 11:00:00,5.22533,5.22595,5.22213,5.22311,61000000.0
2008-12-29 11:05:00,5.22281,5.22444,5.2212,5.22259,71000000.0
2008-12-29 11:10:00,5.22226,5.22313,5.2189,5.22015,67000000.0
2008-12-29 11:15:00,5.22005,5.22206,5.21851,5.22071,63000000.0
2008-12-29 11:20:00,5.22068,5.22473,5.21983,5.22295,76000000.0
2008-12-29 11:25:00,5.22295,5.22421,5.22035,5.22137,64000000.0
2008-12-29 11:30:00,5.22126,5.22204,5.21965,5.22014,74000000.0
2008-12-29 11:35:00,5.22058,5.22065,5.2141,5.21742,60000000.0
2008-12-29 11:40:00,5.21756,5.21756,5.20819,5.20963,64000000.0
2008-12-29 11:45:00,5.20863,5.21456,5.20811,5.21367,62000000.0
2008-12-29 11:50:00,5.21405,5.21405,5.20913,5.21055,68000000.0
2008-12-29 11:55:00,5.21116,5.21348,5.20933,5.21188,52000000.0
2008-12-29 12:00:00,5.21212,5.21274,5.20791,5.20869,63000000.0
2008-12-29 12:05:00,5.20955,5.2136,5.20791,5.21253,61000000.0
2008-12-29 12:10:00,5.21285,5.21289,5.20991,5.211,63000000.0
2008-12-29 12:15:00,5.21239,5.21239,5.20952,5.21065,56000000.0
2008-12-29 12:20:00,5.21086,5.21315,5.21079,5.21222,70000000.0
2008-12-29 12:25:00,5.21226,5.21286,5.21025,5.21071,57000000.0
2008-12-29 12:30:00,5.21083,5.21129,5.2037,5.20648,61000000.0
2008-12-29 12:35:00,5.20553,5.20553,5.19595,5.19676,64000000.0
2008-12-29 12:40:00,5.19739,5.19947,5.19616,5.19817,70000000.0
2008-12-29 12:45:00,5.19646,5.20091,5.19646,5.20005,65000000.0
2008-12-29 12:50:00,5.20003,5.2005,5.18788,5.18935,66000000.0
2008-12-29 12:55:00,5.18945,5.18996,5.18053,5.18371,62000000.0
2008-12-29 13:00:00,5.18174,5.18703,5.18174,5.18703,81000000.0
2008-12-29 13:05:00,5.18695,5.19221,5.18545,5.18921,77000000.0
2008-12-29 13:10:00,5.18913,5.19216,5.18887,5.19053,79000000.0
2008-12-29 13:15:00,5.19053,5.19108,5.18439,5.18805,63000000.0
2008-12-29 13:20:00,5.18653,5.19064,5.18653,5.18974,78000000.0
2008-12-29 13:25:00,5.18988,5.18988,5.18641,5.18734,62000000.0
2008-12-29 13:30:00,5.18752,5.18954,5.18606,5.18846,55000000.0
2008-12-29 13:35:00,5.18818,5.18818,5.18318,5.18435,65000000.0
2008-12-29 13:40:00,5.18584,5.18584,5.18273,5.18512,55000000.0
2008-12-29 13:45:00,5.18434,5.18705,5.18329,5.18622,64000000.0
2008-12-29 13:50:00,5.18837,5.19095,5.18503,5.18709,58000000.0
2008-12-29 13:55:00,5.18685,5.18994,5.18551,5.18958,59000000.0
2008-12-29 14:00:00,5.1905,5.1906,5.18785,5.18887,72000000.0
2008-12-29 14:05:00,5.18909,5.1893,5.18466,5.18496,60000000.0
2008-12-29 14:10:00,5.18532,5.19019,5.18471,5.18951,56000000.0
2008-12-29 14:15:00,5.18995,5.19885,5.18957,5.19775,76000000.0
2008-12-29 14:20:00,5.19938,5.20343,5.19715,5.20234,52000000.0
2008-12-29 14:25:00,5.20226,5.20292,5.19932,5.20206,65000000.0
2008-12-29 14:30:00,5.20277,5.21103,5.2026,5.21008,60000000.0
2008-12-29 14:35:00,5.2103,5.2106,5.2019,5.20247,63000000.0
2008-12-29 14:40:00,5.20305,5.20653,5.20211,5.20511,77000000.0
2008-12-29 14:45:00,5.20454,5.20845,5.2037,5.20589,56000000.0
2008-12-29 14:50:00,5.20738,5.21073,5.20544,5.20832,60000000.0
2008-12-29 14:55:00,5.20761,5.21331,5.20396,5.21169,71000000.0
2008-12-29 15:00:00,5.21377,5.21722,5.204,5.20568,76000000.0
2008-12-29 15:05:00,5.20521,5.21412,5.20124,5.21303,68000000.0
2008-12-29 15:10:00,5.21373,5.21557,5.21119,5.21527,61000000.0
2008-12-29 15:15:00,5.21555,5.21635,5.21125,5.2163,68000000.0
2008-12-29 15:20:00,5.21576,5.21737,5.21,5.21197,59000000.0
2008-12-29 15:25:00,5.21048,5.2127,5.2081,5.21028,71000000.0
2008-12-29 15:30:00,5.21081,5.21235,5.20918,5.21075,68000000.0
2008-12-29 15:35:00,5.21038,5.21097,5.20733,5.20848,52000000.0
2008-12-29 15:40:00,5.20775,5.20841,5.20074,5.20288,62000000.0
2008-12-29 15:45:00,5.20401,5.20533,5.19775,5.20533,81000000.0
2008-12-29 15:50:00,5.20584,5.20857,5.20424,5.20658,75000000.0
2008-12-29 15:55:00,5.20535,5.20858,5.20358,5.20612,74000000.0
2008-12-29 16:00:00,5.20442,5.20548,5.20016,5.20143,61000000.0
2008-12-29 16:05:00,5.20102,5.20341,5.19943,5.20341,70000000.0
2008-12-29 16:10:00,5.20363,5.20759,5.2023,5.20388,64000000.0
2008-12-29 16:15:00,5.20319,5.20658,5.20161,5.20587,66000000.0
2008-12-29 16:20:00,5.2053,5.20755,5.20185,5.20396,65000000.0
2008-12-29 16:25:00,5.20516,5.20655,5.19986,5.20074,51000000.0
2008-12-29 16:30:00,5.20004,5.2069,5.19921,5.2069,53000000.0
2008-12-29 16:35:00,5.20759,5.21064,5.20392,5.20481,78000000.0
2008-12-29 16:40:00,5.20502,5.20941,5.20348,5.20682,86000000.0
2008-12-29 16:45:00,5.20687,5.21559,5.20521,5.21559,59000000.0
2008-12-29 16:50:00,5.21489,5.21658,5.21311,5.21477,66000000.0
2008-12-29 16:55:00,5.2149,5.21629,5.21136,5.21197,52000000.0
2008-12-29 17:00:00,5.2097,5.21209,5.20892,5.2111,62000000.0
2008-12-29 17:05:00,5.21171,5.2149,5.21,5.21249,73000000.0
2008-12-29 17:10:00,5.21138,5.21346,5.21043,5.21253,57000000.0
2008-12-29 17:15:00,5.21261,5.21463,5.21102,5.21292,71000000.0
2008-12-29 17:20:00,5.21225,5.22415,5.21225,5.2236,55000000.0
2008-12-29 17:25:00,5.22559,5.22751,5.22174,5.22392,62000000.0
2008-12-29 17:30:00,5.22408,5.22834,5.22348,5.22809,63000000.0
2008-12-29 17:35:00,5.22688,5.22875,5.22439,5.22596,64000000.0
2008-12-29 17:40:00,5.22633,5.22681,5.21307,5.21752,76000000.0
2008-12-29 17:45:00,5.2203,5.22424,5.21862,5.21891,60000000.0
2008-12-29 17:50:00,5.22153,5.22153,5.21712,5.22103,86000000.0
2008-12-29 17:55:00,5.22154,5.22666,5.21847,5.22666,66000000.0
2008-12-29 18:00:00,5.22754,5.22834,5.22525,5.22768,72000000.0
2008-12-29 18:05:00,5.2283,5.22918,5.22213,5.22432,73000000.0
2008-12-29 18:10:00,5.22456,5.22825,5.22278,5.2275,58000000.0
2008-12-29 18:15:00,5.22815,5.23442,5.22751,5.22848,61000000.0
2008-12-29 18:20:00,5.22904,5.23421,5.22791,5.23421,63000000.0
2008-12-29 18:25:00,5.23219,5.23422,5.22621,5.23043,67000000.0
2008-12-29 18:30:00,5.23319,5.23955,5.23245,5.2379,65000000.0
2008-12-29 18:35:00,5.23538,5.23696,5.23047,5.23142,76000000.0
2008-12-29 18:40:00,5.23218,5.23585,5.22888,5.22961,67000000.0
2008-12-29 18:45:00,5.22851,5.2326,5.22813,5.22969,66000000.0
2008-12-29 18:50:00,5.22947,5.23057,5.2244,5.22826,63000000.0
2008-12-29 18:55:00,5.22648,5.23005,5.22648,5.2286,71000000.0
2008-12-29 19:00:00,5.22842,5.2314,5.22623,5.23044,70000000.0
2008-12-29 19:05:00,5.23178,5.23636,5.22941,5.23536,76000000.0
2008-12-29 19:10:00,5.23635,5.23909,5.23469,5.23772,68000000.0
2008-12-29 19:15:00,5.23788,5.24143,5.23727,5.23946,61000000.0
2008-12-29 19:20:00,5.23895,5.23954,5.23527,5.23813,72000000.0
2008-12-29 19:25:00,5.2395,5.2402,5.23653,5.23754,62000000.0
2008-12-29 19:30:00,5.23658,5.2378,5.23535,5.23628,66000000.0
2008-12-29 19:35:00,5.23741,5.23869,5.23608,5.23821,63000000.0
2008-12-29 19:40:00,5.23789,5.24107,5.23649,5.23954,70000000.0
2008-12-29 19:45:00,5.24036,5.2477,5.23921,5.24492,70000000.0
2008-12-29 19:50:00,5.24513,5.24896,5.24301,5.24781,71000000.0
2008-12-29 19:55:00,5.24787,5.25172,5.24612,5.25172,68000000.0
2008-12-29 20:00:00,5.2551,5.26124,5.25377,5.25838,67000000.0
2008-12-29 20:05:00,5.25869,5.26048,5.25674,5.25868,65000000.0
2008-12-29 20:10:00,5.25905,5.26744,5.25695,5.26604,66000000.0
2008-12-29 20:15:00,5.26525,5.26635,5.25816,5.26509,64000000.0
2008-12-29 20:20:00,5.26526,5.26577,5.26176,5.2649,65000000.0
2008-12-29 20:25:00,5.26551,5.26635,5.25938,5.263,63000000.0
2008-12-29 20:30:00,5.26321,5.26815,5.26078,5.26635,59000000.0
2008-12-29 20:35:00,5.26886,5.28399,5.26839,5.28078,70000000.0
2008-12-29 20:40:00,5.2809,5.28203,5.27905,5.28079,89000000.0
2008-12-29 20:45:00,5.28126,5.28127,5.27693,5.27697,67000000.0
2008-12-29 20:50:00,5.27808,5.30534,5.27772,5.30534,62000000.0
2008-12-29 20:55:00,5.30253,5.3071,5.28946,5.29261,65000000.0
2008-12-29 21:00:00,5.29389,5.30198,5.29304,5.29799,72000000.0
2008-12-29 21:05:00,5.29653,5.29772,5.28814,5.28814,66000000.0
2008-12-29 21:10:00,5.28894,5.29901,5.28686,5.29621,62000000.0
2008-12-29 21:15:00,5.29568,5.29669,5.29304,5.29419,68000000.0
2008-12-29 21:20:00,5.29414,5.29414,5.28851,5.28935,52000000.0
2008-12-29 21:25:00,5.29043,5.29043,5.27984,5.28228,58000000.0
2008-12-29 21:30:00,5.28262,5.2848,5.28162,5.28357,59000000.0
2008-12-29 21:35:00,5.28344,5.28487,5.28117,5.28364,88000000.0
2008-12-29 21:40:00,5.283,5.28386,5.28128,5.2829,65000000.0
2008-12-29 21:45:00,5.2831,5.29369,5.2831,5.29124,62000000.0
2008-12-29 21:50:00,5.29216,5.29221,5.28065,5.2808,62000000.0
2008-12-29 21:55:00,5.28132,5.28188,5.2742,5.28109,72000000.0
2008-12-29 22:00:00,5.2812,5.28162,5.27823,5.28162,79000000.0
2008-12-29 22:05:00,5.28161,5.28779,5.28084,5.28701,67000000.0
2008-12-29 22:10:00,5.2887,5.29122,5.28734,5.29056,64000000.0
2008-12-29 22:15:00,5.29056,5.29651,5.2861,5.28745,69000000.0
2008-12-29 22:20:00,5.28694,5.29399,5.28694,5.29273,69000000.0
2008-12-29 22:25:00,5.29149,5.30408,5.29149,5.30408,63000000.0
2008-12-29 22:30:00,5.30431,5.31093,5.3028,5.31093,60000000.0
2008-12-29 22:35:00,5.31087,5.32686,5.31018,5.32617,56000000.0
2008-12-29 22:40:00,5.32417,5.32484,5.31727,5.31808,63000000.0
2008-12-29 22:45:00,5.31658,5.31892,5.31577,5.31756,68000000.0
2008-12-29 22:50:00,5.31862,5.32625,5.31802,5.3254,70000000.0
2008-12-29 22:55:00,5.32524,5.32692,5.32442,5.3253,64000000.0
2008-12-29 23:00:00,5.32638,5.32723,5.32333,5.32505,68000000.0
2008-12-29 23:05:00,5.32362,5.32436,5.32167,5.32286,60000000.0
2008-12-29 23:10:00,5.3222,5.32256,5.31996,5.32178,66000000.0
2008-12-29 23:15:00,5.32185,5.32564,5.32077,5.32487,65000000.0
2008-12-29 23:20:00,5.32547,5.32566,5.32337,5.32446,66000000.0
2008-12-29 23:25:00,5.3239,5.32655,5.3239,5.32555,64000000.0
2008-12-29 23:30:00,5.32556,5.32621,5.32378,5.32524,72000000.0
2008-12-29 23:35:00,5.32551,5.32715,5.32478,5.32548,62000000.0
2008-12-29 23:40:00,5.32623,5.33205,5.32509,5.33002,80000000.0
2008-12-29 23:45:00,5.32948,5.33706,5.32948,5.33642,76000000.0
2008-12-29 23:50:00,5.33495,5.33984,5.33391,5.3376,67000000.0
2008-12-29 23:55:00,5.33846,5.34447,5.33775,5.34227,76000000.0
2008-12-30 00:00:00,5.34361,5.34637,5.33357,5.33357,70000000.0
2008-12-30 00:05:00,5.33199,5.33259,5.32556,5.32951,62000000.0
2008-12-30 00:10:00,5.32887,5.33191,5.32726,5.33139,63000000.0
2008-12-30 00:15:00,5.33182,5.33182,5.32827,5.32949,65000000.0
2008-12-30 00:20:00,5.33035,5.33379,5.3303,5.33196,60000000.0
2008-12-30 00:25:00,5.33341,5.33341,5.33122,5.33141,66000000.0
2008-12-30 00:30:00,5.33324,5.33324,5.3291,5.33009,64000000.0
2008-12-30 00:35:00,5.32922,5.33036,5.32784,5.32841,80000000.0
2008-12-30 00:40:00,5.33027,5.33128,5.32883,5.3299,61000000.0
2008-12-30 00:45:00,5.33088,5.33422,5.33051,5.33169,63000000.0
2008-12-30 00:50:00,5.33237,5.3334,5.33124,5.33219,60000000.0
2008-12-30 00:55:00,5.33213,5.33228,5.33031,5.33115,66000000.0
2008-12-30 01:00:00,5.33249,5.33869,5.32685,5.33542,63000000.0
2008-12-30 01:05:00,5.33527,5.33609,5.33266,5.333,70000000.0
2008-12-30 01:10:00,5.3333,5.33335,5.32753,5.3282,55000000.0
2008-12-30 01:15:00,5.32726,5.32832,5.32457,5.32506,63000000.0
2008-12-30 01:20:00,5.32257,5.32337,5.30784,5.30864,59000000.0
2008-12-30 01:25:00,5.30893,5.3104,5.30398,5.3046,70000000.0
2008-12-30 01:30:00,5.30422,5.30952,5.30335,5.30805,68000000.0
2008-12-30 01:35:00,5.30676,5.31047,5.30676,5.30934,71000000.0
2008-12-30 01:40:00,5.30949,5.31011,5.30658,5.30721,72000000.0
2008-12-30 01:45:00,5.30763,5.30902,5.30272,5.30459,68000000.0
2008-12-30 01:50:00,5.30557,5.30595,5.30304,5.30418,67000000.0
2008-12-30 01:55:00,5.30248,5.30333,5.29816,5.30255,61000000.0
2008-12-30 02:00:00,5.30287,5.30442,5.29584,5.29584,69000000.0
2008-12-30 02:05:00,5.29749,5.29804,5.29187,5.29581,73000000.0
2008-12-30 02:10:00,5.29615,5.29924,5.29463,5.29828,74000000.0
2008-12-30 02:15:00,5.29818,5.3014,5.29781,5.29899,70000000.0
2008-12-30 02:20:00,5.29898,5.30151,5.29707,5.29801,74000000.0
2008-12-30 02:25:00,5.29809,5.29904,5.29187,5.29234,59000000.0
2008-12-30 02:30:00,5.2907,5.2907,5.2827,5.28488,64000000.0
2008-12-30 02:35:00,5.2848,5.28659,5.2786,5.28441,71000000.0
2008-12-30 02:40:00,5.28481,5.28613,5.28293,5.28475,69000000.0
2008-12-30 02:45:00,5.28412,5.28774,5.2836,5.28774,69000000.0
2008-12-30 02:50:00,5.28702,5.29364,5.28645,5.29312,66000000.0
2008-12-30 02:55:00,5.29275,5.29646,5.29098,5.29163,65000000.0
2008-12-30 03:00:00,5.29195,5.29357,5.28783,5.28886,67000000.0
2008-12-30 03:05:00,5.28666,5.29125,5.28666,5.28896,68000000.0
2008-12-30 03:10:00,5.28917,5.28994,5.28137,5.28174,80000000.0
2008-12-30 03:15:00,5.28074,5.28248,5.27288,5.27846,50000000.0
2008-12-30 03:20:00,5.2781,5.28398,5.2781,5.283,62000000.0
2008-12-30 03:25:00,5.28374,5.28374,5.2724,5.27348,71000000.0
2008-12-30 03:30:00,5.2718,5.27562,5.27087,5.27196,68000000.0
2008-12-30 03:35:00,5.27149,5.27268,5.26506,5.26736,60000000.0
2008-12-30 03:40:00,5.26709,5.27257,5.2662,5.27172,82000000.0
2008-12-30 03:45:00,5.27288,5.27464,5.27121,5.27389,53000000.0
2008-12-30 03:50:00,5.27313,5.27798,5.27294,5.27715,74000000.0
2008-12-30 03:55:00,5.27669,5.28186,5.276,5.2803,63000000.0
2008-12-30 04:00:00,5.2795,5.2795,5.26927,5.2718,70000000.0
2008-12-30 04:05:00,5.27299,5.28091,5.27171,5.28026,66000000.0
2008-12-30 04:10:00,5.28112,5.28191,5.27819,5.27923,77000000.0
2008-12-30 04:15:00,5.2786,5.2803,5.27728,5.27872,57000000.0
2008-12-30 04:20:00,5.27807,5.27963,5.27716,5.27846,62000000.0
2008-12-30 04:25:00,5.27889,5.27899,5.27705,5.27779,53000000.0
2008-12-30 04:30:00,5.27768,5.27963,5.27671,5.27962,66000000.0
2008-12-30 04:35:00,5.27992,5.27992,5.27685,5.27719,64000000.0
2008-12-30 04:40:00,5.27803,5.28027,5.27686,5.27904,54000000.0
2008-12-30 04:45:00,5.27904,5.28062,5.2785,5.27915,63000000.0
2008-12-30 04:50:00,5.27986,5.28044,5.27734,5.2786,71000000.0
2008-12-30 04:55:00,5.27904,5.27975,5.27739,5.27798,65000000.0
2008-12-30 05:00:00,5.27891,5.27891,5.27597,5.27639,62000000.0
2008-12-30 05:05:00,5.27651,5.27815,5.27598,5.27784,72000000.0
2008-12-30 05:10:00,5.27783,5.27803,5.27353,5.27549,59000000.0
2008-12-30 05:15:00,5.27563,5.27699,5.27447,5.27637,67000000.0
2008-12-30 05:20:00,5.27659,5.27733,5.27556,5.27709,79000000.0
2008-12-30 05:25:00,5.27578,5.27698,5.27443,5.27583,66000000.0
2008-12-30 05:30:00,5.27508,5.2767,5.27446,5.27561,76000000.0
2008-12-30 05:35:00,5.27495,5.27686,5.27463,5.27524,78000000.0
2008-12-30 05:40:00,5.27618,5.27643,5.2745,5.27523,61000000.0
2008-12-30 05:45:00,5.2746,5.27513,5.2705,5.2725,77000000.0
2008-12-30 05:50:00,5.27279,5.273,5.27072,5.27193,62000000.0
2008-12-30 05:55:00,5.27199,5.27266,5.27062,5.27062,70000000.0
2008-12-30 06:00:00,5.27104,5.2744,5.27022,5.27275,77000000.0
2008-12-30 06:05:00,5.27341,5.2756,5.27302,5.27487,81000000.0
2008-12-30 06:10:00,5.27505,5.28011,5.27458,5.27918,73000000.0
2008-12-30 06:15:00,5.27911,5.27997,5.27802,5.27925,69000000.0
2008-12-30 06:20:00,5.27922,5.27987,5.27794,5.27842,68000000.0
2008-12-30 06:25:00,5.27906,5.28024,5.278,5.2795,71000000.0
2008-12-30 06:30:00,5.27964,5.28022,5.27817,5.27911,58000000.0
2008-12-30 06:35:00,5.27775,5.2806,5.27755,5.27792,72000000.0
2008-12-30 06:40:00,5.27951,5.2798,5.27827,5.27896,71000000.0
2008-12-30 06:45:00,5.27975,5.2803,5.27837,5.27959,69000000.0
2008-12-30 06:50:00,5.28028,5.28028,5.27732,5.27855,56000000.0
2008-12-30 06:55:00,5.27797,5.27932,5.27756,5.27877,64000000.0
2008-12-30 07:00:00,5.27762,5.27923,5.2769,5.27777,58000000.0
2008-12-30 07:05:00,5.27863,5.27963,5.27713,5.27834,59000000.0
2008-12-30 07:10:00,5.27819,5.27882,5.27613,5.27708,82000000.0
2008-12-30 07:15:00,5.27664,5.27937,5.27559,5.2789,80000000.0
2008-12-30 07:20:00,5.27775,5.2794,5.27665,5.27665,76000000.0
2008-12-30 07:25:00,5.27902,5.2807,5.27729,5.27931,78000000.0
2008-12-30 07:30:00,5.28016,5.28081,5.27877,5.28058,61000000.0
2008-12-30 07:35:00,5.28037,5.28045,5.27874,5.27953,63000000.0
2008-12-30 07:40:00,5.27917,5.27997,5.27665,5.27822,55000000.0
2008-12-30 07:45:00,5.27875,5.27896,5.27706,5.27832,59000000.0
2008-12-30 07:50:00,5.27807,5.28119,5.2777,5.27921,67000000.0
2008-12-30 07:55:00,5.28032,5.28108,5.27921,5.2808,62000000.0
2008-12-30 08:00:00,5.28011,5.28068,5.27789,5.27855,65000000.0
2008-12-30 08:05:00,5.27863,5.28119,5.27827,5.28017,73000000.0
2008-12-30 08:10:00,5.28023,5.2933,5.2795,5.29236,58000000.0
2008-12-30 08:15:00,5.29341,5.30182,5.29229,5.3017,59000000.0
2008-12-30 08:20:00,5.3028,5.30352,5.29737,5.2994,64000000.0
2008-12-30 08:25:00,5.30148,5.31032,5.29975,5.30802,56000000.0
2008-12-30 08:30:00,5.31077,5.31769,5.30748,5.30748,62000000.0
2008-12-30 08:35:00,5.30894,5.3092,5.30262,5.30585,56000000.0
2008-12-30 08:40:00,5.30606,5.31078,5.30534,5.31011,58000000.0
2008-12-30 08:45:00,5.30964,5.31401,5.30893,5.31232,76000000.0
2008-12-30 08:50:00,5.3122,5.31249,5.30905,5.31177,81000000.0
2008-12-30 08:55:00,5.3117,5.31256,5.30956,5.31198,70000000.0
2008-12-30 09:00:00,5.31259,5.32015,5.31216,5.31961,62000000.0
2008-12-30 09:05:00,5.31878,5.31899,5.30713,5.30738,66000000.0
2008-12-30 09:10:00,5.30841,5.30973,5.30359,5.30411,67000000.0
2008-12-30 09:15:00,5.30398,5.30645,5.29774,5.2989,72000000.0
2008-12-30 09:20:00,5.2982,5.30002,5.29397,5.2997,74000000.0
2008-12-30 09:25:00,5.29844,5.30282,5.29761,5.3019,68000000.0
2008-12-30 09:30:00,5.30263,5.30263,5.28896,5.29147,69000000.0
2008-12-30 09:35:00,5.29361,5.29491,5.28987,5.29194,85000000.0
2008-12-30 09:40:00,5.29149,5.29149,5.28784,5.28881,74000000.0
2008-12-30 09:45:00,5.2875,5.28934,5.27716,5.27894,76000000.0
2008-12-30 09:50:00,5.27772,5.27859,5.27331,5.27555,74000000.0
2008-12-30 09:55:00,5.27649,5.28384,5.27459,5.28384,68000000.0
2008-12-30 10:00:00,5.28387,5.28418,5.27893,5.28043,75000000.0
2008-12-30 10:05:00,5.27918,5.28049,5.27347,5.27542,50000000.0
2008-12-30 10:10:00,5.27673,5.28167,5.27485,5.28167,70000000.0
2008-12-30 10:15:00,5.28268,5.28415,5.27921,5.27921,74000000.0
2008-12-30 10:20:00,5.27953,5.28231,5.27941,5.2818,60000000.0
2008-12-30 10:25:00,5.28078,5.28392,5.2775,5.27765,60000000.0
2008-12-30 10:30:00,5.27724,5.27941,5.26678,5.2676,57000000.0
2008-12-30 10:35:00,5.26861,5.27268,5.26768,5.27067,72000000.0
2008-12-30 10:40:00,5.2716,5.27464,5.26967,5.274,62000000.0
2008-12-30 10:45:00,5.27324,5.27324,5.25733,5.26332,55000000.0
2008-12-30 10:50:00,5.26244,5.265,5.25948,5.26411,72000000.0
2008-12-30 10:55:00,5.26506,5.26686,5.26023,5.26023,49000000.0
2008-12-30 11:00:00,5.25966,5.26061,5.25554,5.25885,61000000.0
2008-12-30 11:05:00,5.25823,5.26031,5.25695,5.25695,71000000.0
2008-12-30 11:10:00,5.25676,5.25923,5.25498,5.25866,67000000.0
2008-12-30 11:15:00,5.25861,5.25896,5.2523,5.25463,63000000.0
2008-12-30 11:20:00,5.25308,5.25634,5.25115,5.25374,76000000.0
2008-12-30 11:25:00,5.25357,5.25502,5.25163,5.25319,64000000.0
2008-12-30 11:30:00,5.25593,5.25865,5.25416,5.25538,74000000.0
2008-12-30 11:35:00,5.25557,5.25804,5.25151,5.25384,60000000.0
2008-12-30 11:40:00,5.25239,5.25367,5.24589,5.24863,64000000.0
2008-12-30 11:45:00,5.2467,5.25067,5.24436,5.24919,62000000.0
2008-12-30 11:50:00,5.24886,5.24957,5.24428,5.24499,68000000.0
2008-12-30 11:55:00,5.24558,5.25028,5.24469,5.25006,52000000.0
2008-12-30 12:00:00,5.24972,5.24972,5.24464,5.24464,63000000.0
2008-12-30 12:05:00,5.2462,5.24793,5.24443,5.24699,61000000.0
2008-12-30 12:10:00,5.24789,5.24855,5.24207,5.24307,63000000.0
2008-12-30 12:15:00,5.24187,5.24427,5.24103,5.24349,56000000.0
2008-12-30 12:20:00,5.24141,5.24385,5.23886,5.24216,70000000.0
2008-12-30 12:25:00,5.24211,5.24368,5.24008,5.24258,57000000.0
2008-12-30 12:30:00,5.2428,5.24477,5.24158,5.24316,61000000.0
2008-12-30 12:35:00,5.24203,5.24267,5.23396,5.23576,64000000.0
2008-12-30 12:40:00,5.23516,5.23881,5.23343,5.23843,70000000.0
2008-12-30 12:45:00,5.23904,5.24097,5.23651,5.23822,65000000.0
2008-12-30 12:50:00,5.23867,5.23923,5.23443,5.2377,66000000.0
2008-12-30 12:55:00,5.23778,5.24449,5.23672,5.24449,62000000.0
2008-12-30 13:00:00,5.24455,5.24953,5.24232,5.24921,81000000.0
2008-12-30 13:05:00,5.25078,5.25584,5.2489,5.24942,77000000.0
2008-12-30 13:10:00,5.25008,5.2538,5.24651,5.2529,79000000.0
2008-12-30 13:15:00,5.2528,5.25928,5.2523,5.2582,63000000.0
2008-12-30 13:20:00,5.25776,5.25871,5.25288,5.25466,78000000.0
2008-12-30 13:25:00,5.2539,5.25396,5.24934,5.25251,62000000.0
2008-12-30 13:30:00,5.25178,5.253,5.24915,5.25214,55000000.0
2008-12-30 13:35:00,5.25087,5.25278,5.24785,5.248,65000000.0
2008-12-30 13:40:00,5.24841,5.24905,5.24542,5.2459,55000000.0
2008-12-30 13:45:00,5.24709,5.25359,5.2453,5.25338,64000000.0
2008-12-30 13:50:00,5.25139,5.25286,5.2474,5.24916,58000000.0
2008-12-30 13:55:00,5.2489,5.25207,5.24643,5.2514,59000000.0
2008-12-30 14:00:00,5.25143,5.25469,5.24991,5.25469,72000000.0
2008-12-30 14:05:00,5.25455,5.25476,5.24727,5.24844,60000000.0
2008-12-30 14:10:00,5.24941,5.25349,5.24841,5.25008,56000000.0
2008-12-30 14:15:00,5.25069,5.25496,5.25067,5.25395,76000000.0
2008-12-30 14:20:00,5.25219,5.25496,5.25046,5.25496,52000000.0
2008-12-30 14:25:00,5.25512,5.25581,5.24896,5.24996,65000000.0
2008-12-30 14:30:00,5.24957,5.25072,5.2471,5.24996,60000000.0
2008-12-30 14:35:00,5.25088,5.25439,5.24993,5.25137,63000000.0
2008-12-30 14:40:00,5.2519,5.25556,5.25073,5.25166,77000000.0
2008-12-30 14:45:00,5.25231,5.25512,5.25092,5.25429,56000000.0
2008-12-30 14:50:00,5.25399,5.26505,5.25376,5.26415,60000000.0
2008-12-30 14:55:00,5.26493,5.27839,5.26422,5.27839,71000000.0
2008-12-30 15:00:00,5.27956,5.28051,5.2727,5.27441,76000000.0
2008-12-30 15:05:00,5.2747,5.28438,5.27393,5.28077,68000000.0
2008-12-30 15:10:00,5.27813,5.28313,5.27583,5.27994,61000000.0
2008-12-30 15:15:00,5.27911,5.27935,5.2675,5.26997,68000000.0
2008-12-30 15:20:00,5.26994,5.27499,5.2689,5.27468,59000000.0
2008-12-30 15:25:00,5.2743,5.27607,5.26897,5.27042,71000000.0
2008-12-30 15:30:00,5.2703,5.27721,5.2698,5.27478,68000000.0
2008-12-30 15:35:00,5.27588,5.27664,5.27249,5.27401,52000000.0
2008-12-30 15:40:00,5.27332,5.2759,5.27179,5.27331,62000000.0
2008-12-30 15:45:00,5.27319,5.27388,5.26452,5.26584,81000000.0
2008-12-30 15:50:00,5.2651,5.2673,5.26289,5.26562,75000000.0
2008-12-30 15:55:00,5.26585,5.27048,5.26585,5.26909,74000000.0
2008-12-30 16:00:00,5.2695,5.27033,5.25652,5.2596,61000000.0
2008-12-30 16:05:00,5.25941,5.26239,5.25508,5.25867,70000000.0
2008-12-30 16:10:00,5.25864,5.25864,5.25465,5.25738,64000000.0
2008-12-30 16:15:00,5.2569,5.25754,5.25047,5.25336,66000000.0
2008-12-30 16:20:00,5.25229,5.25715,5.25188,5.25703,65000000.0
2008-12-30 16:25:00,5.25744,5.26117,5.25722,5.25886,51000000.0
2008-12-30 16:30:00,5.25793,5.2614,5.25737,5.25987,53000000.0
2008-12-30 16:35:00,5.26076,5.27093,5.2604,5.26926,78000000.0
2008-12-30 16:40:00,5.26908,5.27024,5.26087,5.26478,86000000.0
2008-12-30 16:45:00,5.26094,5.2655,5.2596,5.26038,59000000.0
2008-12-30 16:50:00,5.26095,5.26095,5.2559,5.25829,66000000.0
2008-12-30 16:55:00,5.25708,5.26441,5.25708,5.26441,52000000.0
2008-12-30 17:00:00,5.26262,5.26545,5.2576,5.25872,62000000.0
2008-12-30 17:05:00,5.25933,5.26043,5.25538,5.25632,73000000.0
2008-12-30 17:10:00,5.2557,5.26061,5.25544,5.25939,57000000.0
2008-12-30 17:15:00,5.25841,5.25888,5.25357,5.25589,71000000.0
2008-12-30 17:20:00,5.25682,5.2616,5.25544,5.2613,55000000.0
2008-12-30 17:25:00,5.26163,5.26718,5.26059,5.26128,62000000.0
2008-12-30 17:30:00,5.26061,5.26285,5.2568,5.26167,63000000.0
2008-12-30 17:35:00,5.26158,5.26615,5.25787,5.26072,64000000.0
2008-12-30 17:40:00,5.25901,5.2631,5.25816,5.26165,76000000.0
2008-12-30 17:45:00,5.26349,5.26535,5.26218,5.26514,60000000.0
2008-12-30 17:50:00,5.26505,5.26505,5.26008,5.26345,86000000.0
2008-12-30 17:55:00,5.26416,5.26554,5.26198,5.26461,66000000.0
2008-12-30 18:00:00,5.26501,5.2714,5.26337,5.27068,72000000.0
2008-12-30 18:05:00,5.27084,5.27737,5.26925,5.27595,73000000.0
2008-12-30 18:10:00,5.2775,5.2799,5.26959,5.2757,58000000.0
2008-12-30 18:15:00,5.27798,5.28045,5.27519,5.27569,61000000.0
2008-12-30 18:20:00,5.27525,5.27744,5.2743,5.27696,63000000.0
2008-12-30 18:25:00,5.27724,5.2787,5.27483,5.27549,67000000.0
2008-12-30 18:30:00,5.27548,5.27548,5.27253,5.27473,65000000.0
2008-12-30 18:35:00,5.2741,5.27508,5.27072,5.27261,76000000.0
2008-12-30 18:40:00,5.27253,5.27534,5.27113,5.27507,67000000.0
2008-12-30 18:45:00,5.2736,5.27736,5.27276,5.27676,66000000.0
2008-12-30 18:50:00,5.27715,5.27729,5.27168,5.27339,63000000.0
2008-12-30 18:55:00,5.27328,5.28601,5.27328,5.28601,71000000.0
2008-12-30 19:00:00,5.28588,5.28618,5.28145,5.28288,70000000.0
2008-12-30 19:05:00,5.28336,5.28348,5.27375,5.27375,76000000.0
2008-12-30 19:10:00,5.27443,5.27443,5.26791,5.26913,68000000.0
2008-12-30 19:15:00,5.2696,5.27422,5.2696,5.2719,61000000.0
2008-12-30 19:20:00,5.27155,5.27461,5.26966,5.27097,72000000.0
2008-12-30 19:25:00,5.271,5.27603,5.26971,5.27551,62000000.0
2008-12-30 19:30:00,5.27549,5.27616,5.26912,5.2701,66000000.0
2008-12-30 19:35:00,5.2703,5.27652,5.26963,5.27493,63000000.0
2008-12-30 19:40:00,5.27644,5.27848,5.2718,5.2732,70000000.0
2008-12-30 19:45:00,5.27395,5.27717,5.27241,5.27627,70000000.0
2008-12-30 19:50:00,5.27704,5.27711,5.27237,5.2737,71000000.0
2008-12-30 19:55:00,5.27331,5.27561,5.27223,5.27377,68000000.0
2008-12-30 20:00:00,5.27462,5.27584,5.27288,5.27288,67000000.0
2008-12-30 20:05:00,5.27343,5.27557,5.27186,5.27281,65000000.0
2008-12-30 20:10:00,5.27298,5.27476,5.27183,5.27275,66000000.0
2008-12-30 20:15:00,5.27255,5.27361,5.26889,5.26936,64000000.0
2008-12-30 20:20:00,5.27073,5.27138,5.26756,5.26802,65000000.0
2008-12-30 20:25:00,5.26893,5.27086,5.26723,5.26958,63000000.0
2008-12-30 20:30:00,5.26992,5.27118,5.26841,5.26944,59000000.0
2008-12-30 20:35:00,5.26948,5.27183,5.26858,5.2708,70000000.0
2008-12-30 20:40:00,5.27025,5.27416,5.26921,5.27211,89000000.0
2008-12-30 20:45:00,5.27227,5.27582,5.27012,5.27441,67000000.0
2008-12-30 20:50:00,5.27535,5.27593,5.27317,5.27418,62000000.0
2008-12-30 20:55:00,5.27474,5.27543,5.27315,5.27418,65000000.0
2008-12-30 21:00:00,5.27411,5.27472,5.26913,5.27036,72000000.0
2008-12-30 21:05:00,5.27192,5.27305,5.26913,5.27219,66000000.0
2008-12-30 21:10:00,5.27195,5.27581,5.27115,5.27512,62000000.0
2008-12-30 21:15:00,5.27527,5.27557,5.27216,5.2742,68000000.0
2008-12-30 21:20:00,5.27351,5.27419,5.27076,5.27263,52000000.0
2008-12-30 21:25:00,5.27301,5.27398,5.27153,5.27308,58000000.0
2008-12-30 21:30:00,5.27358,5.27358,5.27091,5.2726,59000000.0
2008-12-30 21:35:00,5.2734,5.27476,5.27149,5.27405,88000000.0
2008-12-30 21:40:00,5.27403,5.27507,5.27141,5.27507,65000000.0
2008-12-30 21:45:00,5.27542,5.27557,5.2723,5.27271,62000000.0
2008-12-30 21:50:00,5.27455,5.28065,5.27314,5.28065,62000000.0
2008-12-30 21:55:00,5.28054,5.28531,5.27991,5.28531,72000000.0
2008-12-30 22:00:00,5.28569,5.28588,5.28138,5.28274,79000000.0
2008-12-30 22:05:00,5.28136,5.28299,5.28093,5.28289,67000000.0
2008-12-30 22:10:00,5.28234,5.28419,5.28186,5.28392,64000000.0
2008-12-30 22:15:00,5.28406,5.2864,5.28282,5.28454,69000000.0
2008-12-30 22:20:00,5.28422,5.28538,5.28334,5.28421,69000000.0
2008-12-30 22:25:00,5.28422,5.28637,5.28006,5.28635,63000000.0
2008-12-30 22:30:00,5.28625,5.29176,5.28459,5.28977,60000000.0
2008-12-30 22:35:00,5.29039,5.29128,5.2841,5.28518,56000000.0
2008-12-30 22:40:00,5.28501,5.28846,5.28406,5.2877,63000000.0
2008-12-30 22:45:00,5.2882,5.2888,5.28555,5.28702,68000000.0
2008-12-30 22:50:00,5.28848,5.28921,5.28699,5.28786,70000000.0
2008-12-30 22:55:00,5.28851,5.29002,5.28709,5.28938,64000000.0
2008-12-30 23:00:00,5.28847,5.29152,5.28797,5.29068,68000000.0
2008-12-30 23:05:00,5.29034,5.29244,5.29024,5.29173,60000000.0
2008-12-30 23:10:00,5.29163,5.29185,5.28891,5.29035,66000000.0
2008-12-30 23:15:00,5.28927,5.29188,5.2889,5.29074,65000000.0
2008-12-30 23:20:00,5.29158,5.29176,5.28796,5.28845,66000000.0
2008-12-30 23:25:00,5.28867,5.29064,5.28828,5.29036,64000000.0
2008-12-30 23:30:00,5.29106,5.29191,5.28988,5.29033,72000000.0
2008-12-30 23:35:00,5.29123,5.29193,5.28899,5.29137,62000000.0
2008-12-30 23:40:00,5.29101,5.29109,5.28893,5.29008,80000000.0
2008-12-30 23:45:00,5.29008,5.29161,5.28875,5.29068,76000000.0
2008-12-30 23:50:00,5.29193,5.29622,5.29045,5.29539,67000000.0
2008-12-30 23:55:00,5.29526,5.29662,5.29427,5.29518,76000000.0
2008-12-31 00:00:00,5.29574,5.29574,5.28903,5.28903,70000000.0
2008-12-31 00:05:00,5.28992,5.29044,5.27875,5.28132,62000000.0
2008-12-31 00:10:00,5.28014,5.28882,5.28014,5.28639,63000000.0
2008-12-31 00:15:00,5.28568,5.28617,5.2821,5.28294,65000000.0
2008-12-31 00:20:00,5.28295,5.28337,5.28175,5.28315,60000000.0
2008-12-31 00:25:00,5.28326,5.28326,5.27532,5.27565,66000000.0
2008-12-31 00:30:00,5.27562,5.27599,5.27429,5.27576,64000000.0
2008-12-31 00:35:00,5.27582,5.27645,5.27405,5.27499,80000000.0
2008-12-31 00:40:00,5.27572,5.27756,5.27425,5.27538,61000000.0
2008-12-31 00:45:00,5.27621,5.27728,5.27155,5.27468,63000000.0
2008-12-31 00:50:00,5.27599,5.27616,5.27436,5.27505,60000000.0
2008-12-31 00:55:00,5.27518,5.27632,5.27456,5.27533,66000000.0
2008-12-31 01:00:00,5.27549,5.27615,5.26723,5.26848,63000000.0
2008-12-31 01:05:00,5.26857,5.26865,5.26695,5.26798,70000000.0
2008-12-31 01:10:00,5.26806,5.27024,5.26781,5.26983,55000000.0
2008-12-31 01:15:00,5.27019,5.27346,5.26944,5.27232,63000000.0
2008-12-31 01:20:00,5.274,5.27438,5.27173,5.2719,59000000.0
2008-12-31 01:25:00,5.27261,5.27374,5.27208,5.27214,70000000.0
2008-12-31 01:30:00,5.27215,5.27439,5.26363,5.2652,68000000.0
2008-12-31 01:35:00,5.26523,5.26924,5.2643,5.26756,71000000.0
2008-12-31 01:40:00,5.26972,5.27031,5.2673,5.26745,72000000.0
2008-12-31 01:45:00,5.26755,5.26855,5.26595,5.26696,68000000.0
2008-12-31 01:50:00,5.26771,5.26875,5.26608,5.26752,67000000.0
2008-12-31 01:55:00,5.26788,5.26835,5.2624,5.26366,61000000.0
2008-12-31 02:00:00,5.26575,5.26693,5.26378,5.26378,69000000.0
2008-12-31 02:05:00,5.26481,5.26517,5.26145,5.26287,73000000.0
2008-12-31 02:10:00,5.26246,5.26468,5.26196,5.26401,74000000.0
2008-12-31 02:15:00,5.26401,5.26785,5.26401,5.26714,70000000.0
2008-12-31 02:20:00,5.26656,5.26859,5.26639,5.26838,74000000.0
2008-12-31 02:25:00,5.26873,5.27036,5.26819,5.26979,59000000.0
2008-12-31 02:30:00,5.27023,5.27023,5.26737,5.26759,64000000.0
2008-12-31 02:35:00,5.26916,5.26918,5.2648,5.26564,71000000.0
2008-12-31 02:40:00,5.26667,5.26765,5.26544,5.26547,69000000.0
2008-12-31 02:45:00,5.26552,5.26655,5.26523,5.26528,69000000.0
2008-12-31 02:50:00,5.26532,5.26806,5.26532,5.26707,66000000.0
2008-12-31 02:55:00,5.26713,5.26788,5.26614,5.26696,65000000.0
2008-12-31 03:00:00,5.26652,5.26833,5.26637,5.26716,67000000.0
2008-12-31 03:05:00,5.26707,5.27003,5.26701,5.26972,68000000.0
2008-12-31 03:10:00,5.26946,5.27582,5.26946,5.27391,80000000.0
2008-12-31 03:15:00,5.27358,5.2752,5.27321,5.2743,50000000.0
2008-12-31 03:20:00,5.27378,5.27416,5.27193,5.27202,62000000.0
2008-12-31 03:25:00,5.27129,5.27418,5.27072,5.27173,71000000.0
2008-12-31 03:30:00,5.27271,5.27385,5.26979,5.26979,68000000.0
2008-12-31 03:35:00,5.27071,5.27335,5.26945,5.27226,60000000.0
2008-12-31 03:40:00,5.27294,5.27314,5.271,5.27165,82000000.0
2008-12-31 03:45:00,5.27297,5.276,5.2725,5.27356,53000000.0
2008-12-31 03:50:00,5.27375,5.27486,5.27266,5.27305,74000000.0
2008-12-31 03:55:00,5.27401,5.27603,5.27317,5.27593,63000000.0
2008-12-31 04:00:00,5.27644,5.28089,5.27644,5.27943,70000000.0
2008-12-31 04:05:00,5.28045,5.28402,5.28013,5.28155,66000000.0
2008-12-31 04:10:00,5.28124,5.2823,5.27955,5.28028,77000000.0
2008-12-31 04:15:00,5.28033,5.28195,5.2792,5.28076,57000000.0
2008-12-31 04:20:00,5.28027,5.28187,5.27964,5.28107,62000000.0
2008-12-31 04:25:00,5.28162,5.28234,5.27994,5.28146,53000000.0
2008-12-31 04:30:00,5.28082,5.28374,5.28074,5.28311,66000000.0
2008-12-31 04:35:00,5.28278,5.29419,5.28215,5.29305,64000000.0
2008-12-31 04:40:00,5.29416,5.29428,5.29122,5.29316,54000000.0
2008-12-31 04:45:00,5.29344,5.29523,5.29294,5.29341,63000000.0
2008-12-31 04:50:00,5.29398,5.29577,5.29357,5.29488,71000000.0
2008-12-31 04:55:00,5.29618,5.29938,5.29518,5.29518,65000000.0
2008-12-31 05:00:00,5.29566,5.29566,5.28907,5.29003,62000000.0
2008-12-31 05:05:00,5.29062,5.29578,5.29015,5.29424,72000000.0
2008-12-31 05:10:00,5.29318,5.29392,5.29213,5.29265,59000000.0
2008-12-31 05:15:00,5.29235,5.29331,5.28843,5.28876,67000000.0
2008-12-31 05:20:00,5.28864,5.29105,5.28755,5.28816,79000000.0
2008-12-31 05:25:00,5.2872,5.29,5.28679,5.28897,66000000.0
2008-12-31 05:30:00,5.28933,5.29179,5.2885,5.2895,76000000.0
2008-12-31 05:35:00,5.29045,5.291,5.28842,5.28891,78000000.0
2008-12-31 05:40:00,5.2892,5.28941,5.28541,5.2857,61000000.0
2008-12-31 05:45:00,5.28505,5.28624,5.28378,5.28424,77000000.0
2008-12-31 05:50:00,5.28497,5.29082,5.28413,5.29012,62000000.0
2008-12-31 05:55:00,5.28878,5.29008,5.2864,5.28776,70000000.0
2008-12-31 06:00:00,5.28795,5.28887,5.28438,5.28438,77000000.0
2008-12-31 06:05:00,5.28531,5.28655,5.28453,5.28655,81000000.0
2008-12-31 06:10:00,5.28632,5.28668,5.2846,5.28551,73000000.0
2008-12-31 06:15:00,5.28514,5.28702,5.28495,5.28663,69000000.0
2008-12-31 06:20:00,5.28598,5.28752,5.28298,5.28479,68000000.0
2008-12-31 06:25:00,5.28496,5.28587,5.28287,5.2843,71000000.0
2008-12-31 06:30:00,5.28385,5.2851,5.28056,5.28297,58000000.0
2008-12-31 06:35:00,5.28221,5.28489,5.28176,5.28188,72000000.0
2008-12-31 06:40:00,5.28306,5.28424,5.28193,5.28219,71000000.0
2008-12-31 06:45:00,5.28272,5.28502,5.28218,5.28303,69000000.0
2008-12-31 06:50:00,5.28342,5.28397,5.28237,5.28318,56000000.0
2008-12-31 06:55:00,5.28323,5.28578,5.28308,5.28527,64000000.0
2008-12-31 07:00:00,5.28512,5.28558,5.28352,5.28417,58000000.0
2008-12-31 07:05:00,5.28482,5.28537,5.28279,5.2846,59000000.0
2008-12-31 07:10:00,5.28392,5.285,5.28378,5.28472,82000000.0
2008-12-31 07:15:00,5.28495,5.28804,5.28349,5.28602,80000000.0
2008-12-31 07:20:00,5.28749,5.28877,5.28651,5.28715,76000000.0
2008-12-31 07:25:00,5.28875,5.28875,5.28644,5.287,78000000.0
2008-12-31 07:30:00,5.28648,5.28761,5.28471,5.28471,61000000.0
2008-12-31 07:35:00,5.28565,5.28714,5.28434,5.28591,63000000.0
2008-12-31 07:40:00,5.28651,5.28909,5.28588,5.28889,55000000.0
2008-12-31 07:45:00,5.28894,5.28916,5.28597,5.28665,59000000.0
2008-12-31 07:50:00,5.28645,5.28743,5.2851,5.2872,67000000.0
2008-12-31 07:55:00,5.28724,5.2883,5.28599,5.2868,62000000.0
2008-12-31 08:00:00,5.28704,5.28852,5.286,5.28713,65000000.0
2008-12-31 08:05:00,5.28746,5.28746,5.28513,5.28631,73000000.0
2008-12-31 08:10:00,5.2855,5.28682,5.28407,5.28682,58000000.0
2008-12-31 08:15:00,5.28601,5.28721,5.28439,5.28714,59000000.0
2008-12-31 08:20:00,5.28514,5.28682,5.2831,5.28425,64000000.0
2008-12-31 08:25:00,5.28538,5.28572,5.28343,5.28526,56000000.0
2008-12-31 08:30:00,5.2855,5.28704,5.28297,5.28416,62000000.0
2008-12-31 08:35:00,5.28548,5.2866,5.2842,5.28542,56000000.0
2008-12-31 08:40:00,5.28605,5.28668,5.2846,5.2849,58000000.0
2008-12-31 08:45:00,5.28635,5.28673,5.28012,5.28033,76000000.0
2008-12-31 08:50:00,5.27819,5.27819,5.26742,5.26877,81000000.0
2008-12-31 08:55:00,5.26892,5.26984,5.26332,5.26599,70000000.0
2008-12-31 09:00:00,5.26659,5.27022,5.26659,5.27002,62000000.0
2008-12-31 09:05:00,5.27004,5.27004,5.26538,5.26942,66000000.0
2008-12-31 09:10:00,5.26956,5.27049,5.2677,5.2691,67000000.0
2008-12-31 09:15:00,5.27046,5.2709,5.26503,5.26629,72000000.0
2008-12-31 09:20:00,5.26577,5.27038,5.26441,5.2703,74000000.0
2008-12-31 09:25:00,5.2701,5.28319,5.26982,5.27932,68000000.0
2008-12-31 09:30:00,5.27788,5.27976,5.27454,5.2759,69000000.0
2008-12-31 09:35:00,5.27637,5.28423,5.27475,5.2782,85000000.0
2008-12-31 09:40:00,5.27812,5.27812,5.27477,5.27674,74000000.0
2008-12-31 09:45:00,5.278,5.28554,5.27616,5.28199,76000000.0
2008-12-31 09:50:00,5.28319,5.28412,5.27918,5.27918,74000000.0
2008-12-31 09:55:00,5.27919,5.28495,5.27886,5.27905,68000000.0
2008-12-31 10:00:00,5.27909,5.28133,5.27834,5.28004,75000000.0
2008-12-31 10:05:00,5.28116,5.28116,5.27813,5.28003,50000000.0
2008-12-31 10:10:00,5.27961,5.28115,5.27827,5.28021,70000000.0
2008-12-31 10:15:00,5.28028,5.28028,5.27774,5.27827,74000000.0
2008-12-31 10:20:00,5.28007,5.28037,5.27834,5.27971,60000000.0
2008-12-31 10:25:00,5.28014,5.28295,5.27919,5.28003,60000000.0
2008-12-31 10:30:00,5.28066,5.28231,5.27943,5.28027,57000000.0
2008-12-31 10:35:00,5.28128,5.28237,5.27993,5.28099,72000000.0
2008-12-31 10:40:00,5.2807,5.28185,5.27846,5.27899,62000000.0
2008-12-31 10:45:00,5.27913,5.28135,5.27828,5.27987,55000000.0
2008-12-31 10:50:00,5.27935,5.28301,5.27887,5.28159,72000000.0
2008-12-31 10:55:00,5.28172,5.28469,5.28082,5.28153,49000000.0
2008-12-31 11:00:00,5.28243,5.28524,5.28076,5.28281,61000000.0
2008-12-31 11:05:00,5.28275,5.28528,5.28102,5.28396,71000000.0
2008-12-31 11:10:00,5.2823,5.29163,5.28163,5.29114,67000000.0
2008-12-31 11:15:00,5.29155,5.29665,5.28766,5.2899,63000000.0
2008-12-31 11:20:00,5.29073,5.29159,5.28651,5.28864,76000000.0
2008-12-31 11:25:00,5.28768,5.2887,5.28482,5.28632,64000000.0
2008-12-31 11:30:00,5.28655,5.28664,5.28309,5.28437,74000000.0
2008-12-31 11:35:00,5.28311,5.28729,5.28185,5.28729,60000000.0
2008-12-31 11:40:00,5.28819,5.28991,5.28664,5.28779,64000000.0
2008-12-31 11:45:00,5.28869,5.28901,5.28153,5.28435,62000000.0
2008-12-31 11:50:00,5.28312,5.28596,5.28032,5.28108,68000000.0
2008-12-31 11:55:00,5.2808,5.28501,5.28013,5.28141,52000000.0
2008-12-31 12:00:00,5.28228,5.28453,5.28041,5.28181,63000000.0
2008-12-31 12:05:00,5.28146,5.2849,5.27997,5.28157,61000000.0
2008-12-31 12:10:00,5.28099,5.28259,5.2786,5.28259,63000000.0
2008-12-31 12:15:00,5.28162,5.29168,5.28063,5.28081,56000000.0
2008-12-31 12:20:00,5.28255,5.28975,5.28092,5.28877,70000000.0
2008-12-31 12:25:00,5.28875,5.28965,5.28397,5.28837,57000000.0
2008-12-31 12:30:00,5.2897,5.29088,5.28761,5.28835,61000000.0
2008-12-31 12:35:00,5.28946,5.29182,5.28755,5.2898,64000000.0
2008-12-31 12:40:00,5.29096,5.29179,5.28843,5.28843,70000000.0
2008-12-31 12:45:00,5.29013,5.29498,5.28977,5.29451,65000000.0
2008-12-31 12:50:00,5.29421,5.29525,5.28954,5.29339,66000000.0
2008-12-31 12:55:00,5.29358,5.29409,5.29165,5.29312,62000000.0
2008-12-31 13:00:00,5.29211,5.29468,5.29126,5.29291,81000000.0
2008-12-31 13:05:00,5.29274,5.29375,5.29047,5.29311,77000000.0
2008-12-31 13:10:00,5.29336,5.301,5.29208,5.29979,79000000.0
2008-12-31 13:15:00,5.30051,5.30339,5.29796,5.29927,63000000.0
2008-12-31 13:20:00,5.30001,5.30351,5.2979,5.30223,78000000.0
2008-12-31 13:25:00,5.30295,5.30295,5.29892,5.29903,62000000.0
2008-12-31 13:30:00,5.30039,5.30169,5.29185,5.29365,55000000.0
2008-12-31 13:35:00,5.29393,5.30315,5.29251,5.30315,65000000.0
2008-12-31 13:40:00,5.30239,5.31035,5.3018,5.30953,55000000.0
2008-12-31 13:45:00,5.31054,5.31626,5.30952,5.31045,64000000.0
2008-12-31 13:50:00,5.31011,5.31564,5.30868,5.31564,58000000.0
2008-12-31 13:55:00,5.31548,5.32486,5.31305,5.32435,59000000.0
2008-12-31 14:00:00,5.32487,5.32515,5.31968,5.31968,72000000.0
2008-12-31 14:05:00,5.31975,5.32026,5.31546,5.31957,60000000.0
2008-12-31 14:10:00,5.32061,5.32741,5.31865,5.32611,56000000.0
2008-12-31 14:15:00,5.32824,5.33045,5.32134,5.32316,76000000.0
2008-12-31 14:20:00,5.32388,5.33024,5.32301,5.32895,52000000.0
2008-12-31 14:25:00,5.32916,5.33452,5.32756,5.33376,65000000.0
2008-12-31 14:30:00,5.33224,5.33401,5.33019,5.33363,60000000.0
2008-12-31 14:35:00,5.33225,5.3337,5.32979,5.33317,63000000.0
2008-12-31 14:40:00,5.33351,5.33457,5.33209,5.33416,77000000.0
2008-12-31 14:45:00,5.33337,5.3371,5.32941,5.33156,56000000.0
2008-12-31 14:50:00,5.33157,5.33659,5.32958,5.32958,60000000.0
2008-12-31 14:55:00,5.33096,5.33398,5.32952,5.33322,71000000.0
2008-12-31 15:00:00,5.33261,5.33603,5.33172,5.33571,76000000.0
2008-12-31 15:05:00,5.33628,5.34327,5.33444,5.34236,68000000.0
2008-12-31 15:10:00,5.34202,5.34592,5.34146,5.34474,61000000.0
2008-12-31 15:15:00,5.34319,5.35962,5.34256,5.35723,68000000.0
2008-12-31 15:20:00,5.35837,5.36447,5.35414,5.36447,59000000.0
2008-12-31 15:25:00,5.36649,5.37346,5.36465,5.37323,71000000.0
2008-12-31 15:30:00,5.37363,5.37363,5.3615,5.36323,68000000.0
2008-12-31 15:35:00,5.36291,5.363,5.35516,5.35653,52000000.0
2008-12-31 15:40:00,5.35554,5.36377,5.35554,5.36311,62000000.0
2008-12-31 15:45:00,5.36374,5.36518,5.36193,5.36307,81000000.0
2008-12-31 15:50:00,5.36268,5.36268,5.35125,5.35576,75000000.0
2008-12-31 15:55:00,5.35443,5.36421,5.35406,5.36305,74000000.0
2008-12-31 16:00:00,5.36417,5.36417,5.35344,5.35467,61000000.0
2008-12-31 16:05:00,5.35409,5.35409,5.34334,5.34861,70000000.0
2008-12-31 16:10:00,5.34683,5.34683,5.33835,5.33931,64000000.0
2008-12-31 16:15:00,5.33893,5.3427,5.33201,5.33251,66000000.0
2008-12-31 16:20:00,5.3309,5.33296,5.3266,5.33004,65000000.0
2008-12-31 16:25:00,5.33076,5.33524,5.32939,5.33362,51000000.0
2008-12-31 16:30:00,5.33449,5.33558,5.32644,5.32733,53000000.0
2008-12-31 16:35:00,5.32762,5.32863,5.32139,5.32863,78000000.0
2008-12-31 16:40:00,5.32842,5.33271,5.3249,5.32733,86000000.0
2008-12-31 16:45:00,5.32593,5.33406,5.32576,5.33385,59000000.0
2008-12-31 16:50:00,5.33279,5.33284,5.32573,5.32819,66000000.0
2008-12-31 16:55:00,5.32642,5.32826,5.32334,5.32623,52000000.0
2008-12-31 17:00:00,5.32617,5.32617,5.31882,5.31915,62000000.0
2008-12-31 17:05:00,5.31803,5.32357,5.31736,5.32162,73000000.0
2008-12-31 17:10:00,5.32202,5.32639,5.32122,5.3255,57000000.0
2008-12-31 17:15:00,5.32481,5.33182,5.32336,5.33069,71000000.0
2008-12-31 17:20:00,5.33148,5.33166,5.3207,5.32119,55000000.0
2008-12-31 17:25:00,5.3203,5.32403,5.32024,5.32217,62000000.0
2008-12-31 17:30:00,5.32175,5.3252,5.32172,5.32475,63000000.0
2008-12-31 17:35:00,5.32431,5.32582,5.32092,5.32452,64000000.0
2008-12-31 17:40:00,5.32609,5.32739,5.32218,5.32339,76000000.0
2008-12-31 17:45:00,5.32389,5.33475,5.32389,5.33366,60000000.0
2008-12-31 17:50:00,5.33801,5.34595,5.33556,5.34174,86000000.0
2008-12-31 17:55:00,5.34282,5.35309,5.34117,5.34948,66000000.0
2008-12-31 18:00:00,5.34797,5.35457,5.3415,5.3415,72000000.0
2008-12-31 18:05:00,5.34245,5.35154,5.33678,5.34902,73000000.0
2008-12-31 18:10:00,5.34923,5.35005,5.34189,5.3423,58000000.0
2008-12-31 18:15:00,5.34181,5.34328,5.3268,5.33785,61000000.0
2008-12-31 18:20:00,5.3379,5.3379,5.33085,5.33085,63000000.0
2008-12-31 18:25:00,5.3319,5.3347,5.3225,5.3225,67000000.0
2008-12-31 18:30:00,5.32284,5.32718,5.31944,5.32678,65000000.0
2008-12-31 18:35:00,5.327,5.32882,5.32468,5.32759,76000000.0
2008-12-31 18:40:00,5.32737,5.33013,5.32568,5.32873,67000000.0
2008-12-31 18:45:00,5.32974,5.34516,5.32775,5.3382,66000000.0
2008-12-31 18:50:00,5.33855,5.34079,5.3352,5.33708,63000000.0
2008-12-31 18:55:00,5.33789,5.34385,5.33397,5.34385,71000000.0
2008-12-31 19:00:00,5.34395,5.3451,5.34027,5.3428,70000000.0
2008-12-31 19:05:00,5.34336,5.34403,5.33277,5.33367,76000000.0
2008-12-31 19:10:00,5.3344,5.33568,5.33351,5.33497,68000000.0
2008-12-31 19:15:00,5.3364,5.3464,5.33623,5.34423,61000000.0
2008-12-31 19:20:00,5.34288,5.34546,5.3416,5.34482,72000000.0
2008-12-31 19:25:00,5.34365,5.34581,5.34032,5.34231,62000000.0
2008-12-31 19:30:00,5.34329,5.34478,5.33333,5.33541,66000000.0
2008-12-31 19:35:00,5.33628,5.34153,5.33478,5.33935,63000000.0
2008-12-31 19:40:00,5.33896,5.34007,5.33288,5.33444,70000000.0
2008-12-31 19:45:00,5.33395,5.34105,5.33242,5.33612,70000000.0
2008-12-31 19:50:00,5.33739,5.33739,5.32727,5.33089,71000000.0
2008-12-31 19:55:00,5.3313,5.33566,5.32649,5.33005,68000000.0
2008-12-31 20:00:00,5.32977,5.33157,5.32698,5.32948,67000000.0
2008-12-31 20:05:00,5.32968,5.3305,5.32749,5.3304,65000000.0
2008-12-31 20:10:00,5.33012,5.33256,5.32883,5.33124,66000000.0
2008-12-31 20:15:00,5.3317,5.33297,5.33074,5.33222,64000000.0
2008-12-31 20:20:00,5.33259,5.33305,5.3309,5.3313,65000000.0
2008-12-31 20:25:00,5.33236,5.3326,5.32808,5.32989,63000000.0
2008-12-31 20:30:00,5.33083,5.33095,5.32325,5.32325,59000000.0
2008-12-31 20:35:00,5.32212,5.3267,5.3196,5.32622,70000000.0
2008-12-31 20:40:00,5.32657,5.32915,5.32459,5.32842,89000000.0
2008-12-31 20:45:00,5.32894,5.3292,5.3259,5.32873,67000000.0
2008-12-31 20:50:00,5.32917,5.34244,5.32881,5.34033,62000000.0
2008-12-31 20:55:00,5.33948,5.33987,5.33378,5.33465,65000000.0
2008-12-31 21:00:00,5.33326,5.33479,5.33001,5.33087,72000000.0
2008-12-31 21:05:00,5.3298,5.33039,5.32399,5.32534,66000000.0
2008-12-31 21:10:00,5.32565,5.32565,5.32244,5.32448,62000000.0
2008-12-31 21:15:00,5.32379,5.32869,5.32324,5.32813,68000000.0
2008-12-31 21:20:00,5.3287,5.33199,5.32261,5.32742,52000000.0
2008-12-31 21:25:00,5.32663,5.32817,5.32476,5.32607,58000000.0
2008-12-31 21:30:00,5.32581,5.32581,5.32336,5.32429,59000000.0
2008-12-31 21:35:00,5.32405,5.32495,5.32134,5.32382,88000000.0
2008-12-31 21:40:00,5.32348,5.32451,5.32262,5.32426,65000000.0
2008-12-31 21:45:00,5.32477,5.33286,5.32432,5.33196,62000000.0
2008-12-31 21:50:00,5.33247,5.33755,5.33145,5.33444,62000000.0
2008-12-31 21:55:00,5.33318,5.33541,5.32904,5.32989,72000000.0
2008-12-31 22:00:00,5.32759,5.3287,5.32246,5.32362,79000000.0
2008-12-31 22:05:00,5.32404,5.32498,5.32122,5.32345,67000000.0
2008-12-31 22:10:00,5.32372,5.32547,5.32175,5.3229,64000000.0
2008-12-31 22:15:00,5.32283,5.32395,5.32175,5.32388,69000000.0
2008-12-31 22:20:00,5.32409,5.32455,5.32254,5.32316,69000000.0
2008-12-31 22:25:00,5.32314,5.32319,5.32091,5.32298,63000000.0
2008-12-31 22:30:00,5.32196,5.32329,5.32004,5.32329,60000000.0
2008-12-31 22:35:00,5.32248,5.32469,5.32132,5.32395,56000000.0
2008-12-31 22:40:00,5.32466,5.32485,5.32186,5.32298,63000000.0
2008-12-31 22:45:00,5.32305,5.3235,5.32108,5.32302,68000000.0
2008-12-31 22:50:00,5.32227,5.32348,5.31965,5.32038,70000000.0
2008-12-31 22:55:00,5.32036,5.32215,5.31822,5.3204,64000000.0
2008-12-31 23:00:00,5.32199,5.32228,5.31934,5.31999,68000000.0
2008-12-31 23:05:00,5.31995,5.32079,5.31489,5.31641,60000000.0
2008-12-31 23:10:00,5.31545,5.31953,5.31471,5.31812,66000000.0
2008-12-31 23:15:00,5.31716,5.31793,5.31326,5.31421,65000000.0
2008-12-31 23:20:00,5.31458,5.31482,5.31079,5.31268,66000000.0
2008-12-31 23:25:00,5.31205,5.31718,5.31092,5.31687,64000000.0
2008-12-31 23:30:00,5.31928,5.32615,5.31812,5.32236,72000000.0
2008-12-31 23:35:00,5.32328,5.32388,5.31703,5.31963,62000000.0
2008-12-31 23:40:00,5.31993,5.32419,5.31898,5.32419,80000000.0
2008-12-31 23:45:00,5.32368,5.32609,5.32199,5.32273,76000000.0
2008-12-31 23:50:00,5.32285,5.32294,5.31896,5.32057,67000000.0
2008-12-31 23:55:00,5.32125,5.32125,5.31853,5.32013,76000000.0
2009-01-01 00:00:00,5.32024,5.32257,5.3136,5.31845,70000000.0
2009-01-01 00:05:00,5.3185,5.32253,5.31725,5.31754,62000000.0
2009-01-01 00:10:00,5.31725,5.31767,5.31721,5.31752,63000000.0
2009-01-01 00:15:00,5.31745,5.31768,5.31722,5.31722,65000000.0
2009-01-01 00:20:00,5.31727,5.31769,5.31725,5.31745,60000000.0
2009-01-01 00:25:00,5.31749,5.31769,5.31724,5.31749,66000000.0
2009-01-01 00:30:00,5.31755,5.31759,5.31727,5.31738,64000000.0
2009-01-01 00:35:00,5.31753,5.31769,5.31724,5.3175,80000000.0
2009-01-01 00:40:00,5.31752,5.31767,5.31726,5.31732,61000000.0
2009-01-01 00:45:00,5.31748,5.31762,5.3173,5.3174,63000000.0
2009-01-01 00:50:00,5.31743,5.32335,5.3173,5.31731,60000000.0
2009-01-01 00:55:00,5.31753,5.31769,5.31726,5.31737,66000000.0
2009-01-01 01:00:00,5.31975,5.31988,5.31899,5.31911,63000000.0
2009-01-01 01:05:00,5.31928,5.31937,5.31897,5.31912,70000000.0
2009-01-01 01:10:00,5.31914,5.31937,5.31898,5.31929,55000000.0
2009-01-01 01:15:00,5.31923,5.3193,5.31892,5.3193,63000000.0
2009-01-01 01:20:00,5.31915,5.31938,5.31898,5.31912,59000000.0
2009-01-01 01:25:00,5.31909,5.31942,5.31889,5.31919,70000000.0
2009-01-01 01:30:00,5.31922,5.3194,5.31891,5.31915,68000000.0
2009-01-01 01:35:00,5.31895,5.31933,5.31894,5.31919,71000000.0
2009-01-01 01:40:00,5.31919,5.31933,5.31895,5.31905,72000000.0
2009-01-01 01:45:00,5.31909,5.31939,5.31896,5.31931,68000000.0
2009-01-01 01:50:00,5.31916,5.31938,5.31898,5.31926,67000000.0
2009-01-01 01:55:00,5.31918,5.31931,5.31895,5.31909,61000000.0
2009-01-01 02:00:00,5.31899,5.31995,5.31892,5.31975,69000000.0
2009-01-01 02:05:00,5.31981,5.31997,5.31953,5.31984,73000000.0
2009-01-01 02:10:00,5.31959,5.31992,5.31953,5.31962,74000000.0
2009-01-01 02:15:00,5.31988,5.31997,5.31956,5.31977,70000000.0
2009-01-01 02:20:00,5.31971,5.31987,5.31951,5.31955,74000000.0
2009-01-01 02:25:00,5.31977,5.31992,5.31953,5.31969,59000000.0
2009-01-01 02:30:00,5.3198,5.3199,5.31953,5.31979,64000000.0
2009-01-01 02:35:00,5.31971,5.31992,5.31958,5.31971,71000000.0
2009-01-01 02:40:00,5.31973,5.32005,5.31957,5.31969,69000000.0
2009-01-01 02:45:00,5.31982,5.31992,5.31955,5.31973,69000000.0
2009-01-01 02:50:00,5.31979,5.31995,5.31958,5.31992,66000000.0
2009-01-01 02:55:00,5.31991,5.31995,5.31955,5.31978,65000000.0
2009-01-01 03:00:00,5.31955,5.31992,5.31953,5.31955,67000000.0
2009-01-01 03:05:00,5.31951,5.31992,5.31951,5.31978,68000000.0
2009-01-01 03:10:00,5.31993,5.32,5.31958,5.31978,80000000.0
2009-01-01 03:15:00,5.31958,5.31992,5.31954,5.31971,50000000.0
2009-01-01 03:20:00,5.31965,5.31994,5.31955,5.3197,62000000.0
2009-01-01 03:25:00,5.31988,5.31991,5.31954,5.31986,71000000.0
2009-01-01 03:30:00,5.31957,5.31992,5.31955,5.31978,68000000.0
2009-01-01 03:35:00,5.3199,5.3199,5.31951,5.31983,60000000.0
2009-01-01 03:40:00,5.31984,5.31999,5.31953,5.31992,82000000.0
2009-01-01 03:45:00,5.31985,5.31992,5.31955,5.31985,53000000.0
2009-01-01 03:50:00,5.31976,5.31997,5.31954,5.31973,74000000.0
2009-01-01 03:55:00,5.31976,5.31989,5.3195,5.31964,63000000.0
2009-01-01 04:00:00,5.31985,5.32017,5.31961,5.32005,70000000.0
2009-01-01 04:05:00,5.32006,5.32013,5.31973,5.32006,66000000.0
2009-01-01 04:10:00,5.31992,5.32014,5.31975,5.31993,77000000.0
2009-01-01 04:15:00,5.3199,5.32013,5.31976,5.32012,57000000.0
2009-01-01 04:20:00,5.32002,5.32016,5.31975,5.31993,62000000.0
2009-01-01 04:25:00,5.32003,5.32013,5.31976,5.31987,53000000.0
2009-01-01 04:30:00,5.31999,5.32018,5.31974,5.32005,66000000.0
2009-01-01 04:35:00,5.32007,5.32013,5.31975,5.31985,64000000.0
2009-01-01 04:40:00,5.3198,5.32018,5.31973,5.32004,54000000.0
2009-01-01 04:45:00,5.32003,5.32016,5.31973,5.31991,63000000.0
2009-01-01 04:50:00,5.31986,5.3201,5.31971,5.31991,71000000.0
2009-01-01 04:55:00,5.32008,5.32012,5.31981,5.32004,65000000.0
2009-01-01 05:00:00,5.32011,5.32015,5.31975,5.31992,62000000.0
2009-01-01 05:05:00,5.31995,5.32017,5.31976,5.32013,72000000.0
2009-01-01 05:10:00,5.31997,5.3201,5.31972,5.32008,59000000.0
2009-01-01 05:15:00,5.32006,5.32018,5.3198,5.31998,67000000.0
2009-01-01 05:20:00,5.31992,5.32017,5.31973,5.31998,79000000.0
2009-01-01 05:25:00,5.31972,5.32018,5.3197,5.32,66000000.0
2009-01-01 05:30:00,5.3199,5.32018,5.31972,5.31987,76000000.0
2009-01-01 05:35:00,5.31974,5.32014,5.31973,5.31995,78000000.0
2009-01-01 05:40:00,5.31996,5.32012,5.31973,5.31985,61000000.0
2009-01-01 05:45:00,5.31996,5.32018,5.3198,5.32003,77000000.0
2009-01-01 05:50:00,5.31994,5.32012,5.31974,5.31986,62000000.0
2009-01-01 05:55:00,5.31998,5.32012,5.31975,5.31988,70000000.0
2009-01-01 06:00:00,5.31973,5.32009,5.31969,5.31985,77000000.0
2009-01-01 06:05:00,5.31993,5.3201,5.31962,5.31991,81000000.0
2009-01-01 06:10:00,5.31985,5.32007,5.31966,5.31989,73000000.0
2009-01-01 06:15:00,5.31976,5.32006,5.31965,5.3199,69000000.0
2009-01-01 06:20:00,5.31981,5.32006,5.31965,5.31991,68000000.0
2009-01-01 06:25:00,5.31987,5.32009,5.31965,5.31965,71000000.0
2009-01-01 06:30:00,5.31981,5.32013,5.31969,5.31991,58000000.0
2009-01-01 06:35:00,5.31999,5.32004,5.31965,5.31972,72000000.0
2009-01-01 06:40:00,5.31987,5.32,5.3197,5.31987,71000000.0
2009-01-01 06:45:00,5.31976,5.32002,5.31968,5.31995,69000000.0
2009-01-01 06:50:00,5.31988,5.32007,5.31968,5.31996,56000000.0
2009-01-01 06:55:00,5.31991,5.32005,5.31961,5.3198,64000000.0
2009-01-01 07:00:00,5.31981,5.32,5.31963,5.31982,58000000.0
2009-01-01 07:05:00,5.31975,5.32001,5.3197,5.31973,59000000.0
2009-01-01 07:10:00,5.31989,5.3204,5.31974,5.32033,82000000.0
2009-01-01 07:15:00,5.32032,5.32051,5.32005,5.32028,80000000.0
2009-01-01 07:20:00,5.32023,5.32048,5.32002,5.32008,76000000.0
2009-01-01 07:25:00,5.32029,5.32042,5.32001,5.32036,78000000.0
2009-01-01 07:30:00,5.32015,5.32041,5.3201,5.3201,61000000.0
2009-01-01 07:35:00,5.3203,5.32046,5.32011,5.32028,63000000.0
2009-01-01 07:40:00,5.32018,5.32049,5.32011,5.32013,55000000.0
2009-01-01 07:45:00,5.32015,5.32045,5.32004,5.32034,59000000.0
2009-01-01 07:50:00,5.32015,5.32046,5.3201,5.32027,67000000.0
2009-01-01 07:55:00,5.3203,5.3205,5.32002,5.32035,62000000.0
2009-01-01 08:00:00,5.31995,5.32008,5.31967,5.31995,65000000.0
2009-01-01 08:05:00,5.31987,5.3201,5.31971,5.32002,73000000.0
2009-01-01 08:10:00,5.31976,5.32008,5.31964,5.31988,58000000.0
2009-01-01 08:15:00,5.31988,5.32011,5.31969,5.31994,59000000.0
2009-01-01 08:20:00,5.31991,5.32002,5.31965,5.3197,64000000.0
2009-01-01 08:25:00,5.31988,5.31999,5.31964,5.3197,56000000.0
2009-01-01 08:30:00,5.31987,5.32005,5.31965,5.31982,62000000.0
2009-01-01 08:35:00,5.31997,5.32004,5.31963,5.31985,56000000.0
2009-01-01 08:40:00,5.31993,5.32007,5.31974,5.31979,58000000.0
2009-01-01 08:45:00,5.32146,5.32864,5.31952,5.31979,76000000.0
2009-01-01 08:50:00,5.32967,5.32967,5.31957,5.31992,81000000.0
2009-01-01 08:55:00,5.3196,5.31995,5.31953,5.31986,70000000.0
2009-01-01 09:00:00,5.31987,5.31991,5.31953,5.31968,62000000.0
2009-01-01 09:05:00,5.31978,5.32001,5.31959,5.31982,66000000.0
2009-01-01 09:10:00,5.3196,5.32945,5.3196,5.31967,67000000.0
2009-01-01 09:15:00,5.31967,5.31992,5.31955,5.31959,72000000.0
2009-01-01 09:20:00,5.31963,5.31991,5.31951,5.31974,74000000.0
2009-01-01 09:25:00,5.31985,5.31992,5.31953,5.3197,68000000.0
2009-01-01 09:30:00,5.31972,5.31994,5.31958,5.31976,69000000.0
2009-01-01 09:35:00,5.31956,5.3199,5.31953,5.3198,85000000.0
2009-01-01 09:40:00,5.31971,5.31997,5.31958,5.31973,74000000.0
2009-01-01 09:45:00,5.31972,5.32,5.31954,5.31978,76000000.0
2009-01-01 09:50:00,5.31975,5.31988,5.3195,5.31955,74000000.0
2009-01-01 09:55:00,5.31974,5.32001,5.31959,5.31968,68000000.0
2009-01-01 10:00:00,5.31971,5.33023,5.31665,5.31816,75000000.0
2009-01-01 10:05:00,5.31608,5.31622,5.31515,5.31527,50000000.0
2009-01-01 10:10:00,5.31519,5.31546,5.31445,5.31458,70000000.0
2009-01-01 10:15:00,5.31457,5.31471,5.31439,5.31458,74000000.0
2009-01-01 10:20:00,5.31443,5.31475,5.3144,5.31469,60000000.0
2009-01-01 10:25:00,5.31435,5.31481,5.31435,5.31455,60000000.0
2009-01-01 10:30:00,5.31472,5.31472,5.31434,5.31457,57000000.0
2009-01-01 10:35:00,5.31458,5.3148,5.31385,5.31385,72000000.0
2009-01-01 10:40:00,5.31418,5.31428,5.31389,5.31407,62000000.0
2009-01-01 10:45:00,5.31417,5.31432,5.31387,5.31407,55000000.0
2009-01-01 10:50:00,5.31401,5.31432,5.31389,5.31417,72000000.0
2009-01-01 10:55:00,5.31395,5.31424,5.31389,5.31414,49000000.0
2009-01-01 11:00:00,5.31403,5.31425,5.31385,5.31406,61000000.0
2009-01-01 11:05:00,5.314,5.3143,5.31389,5.3141,71000000.0
2009-01-01 11:10:00,5.314,5.31422,5.31384,5.31414,67000000.0
2009-01-01 11:15:00,5.31417,5.31427,5.31389,5.31416,63000000.0
2009-01-01 11:20:00,5.3139,5.31431,5.31381,5.31403,76000000.0
2009-01-01 11:25:00,5.31404,5.31425,5.31386,5.314,64000000.0
2009-01-01 11:30:00,5.31403,5.31423,5.31385,5.314,74000000.0
2009-01-01 11:35:00,5.31408,5.31421,5.31384,5.3141,60000000.0
2009-01-01 11:40:00,5.31402,5.31432,5.31384,5.3141,64000000.0
2009-01-01 11:45:00,5.31406,5.31421,5.31385,5.31415,62000000.0
2009-01-01 11:50:00,5.31418,5.31427,5.31383,5.31394,68000000.0
2009-01-01 11:55:00,5.31408,5.31428,5.3139,5.31408,52000000.0
2009-01-01 12:00:00,5.31402,5.31425,5.31385,5.31413,63000000.0
2009-01-01 12:05:00,5.31421,5.31422,5.31385,5.31411,61000000.0
2009-01-01 12:10:00,5.31404,5.31427,5.31382,5.31401,63000000.0
2009-01-01 12:15:00,5.31406,5.3142,5.31388,5.31415,56000000.0
2009-01-01 12:20:00,5.31403,5.31424,5.31383,5.31417,70000000.0
2009-01-01 12:25:00,5.31417,5.31429,5.31385,5.31407,57000000.0
2009-01-01 12:30:00,5.31421,5.31426,5.31382,5.31416,61000000.0
2009-01-01 12:35:00,5.31415,5.31436,5.31383,5.31389,64000000.0
2009-01-01 12:40:00,5.31402,5.31419,5.31387,5.31393,70000000.0
2009-01-01 12:45:00,5.31389,5.31422,5.31384,5.31396,65000000.0
2009-01-01 12:50:00,5.31409,5.31431,5.31389,5.31395,66000000.0
2009-01-01 12:55:00,5.31407,5.31427,5.31387,5.31399,62000000.0
2009-01-01 13:00:00,5.31407,5.31425,5.31382,5.31412,81000000.0
2009-01-01 13:05:00,5.31394,5.3143,5.31391,5.31394,77000000.0
2009-01-01 13:10:00,5.31406,5.31426,5.31387,5.31418,79000000.0
2009-01-01 13:15:00,5.314,5.31431,5.31383,5.31384,63000000.0
2009-01-01 13:20:00,5.31405,5.31429,5.31388,5.31415,78000000.0
2009-01-01 13:25:00,5.31395,5.3143,5.31392,5.31424,62000000.0
2009-01-01 13:30:00,5.31401,5.31422,5.31387,5.31406,55000000.0
2009-01-01 13:35:00,5.31393,5.31423,5.31383,5.31402,65000000.0
2009-01-01 13:40:00,5.31418,5.31423,5.31384,5.31414,55000000.0
2009-01-01 13:45:00,5.31417,5.31428,5.31385,5.31409,64000000.0
2009-01-01 13:50:00,5.31411,5.31425,5.31385,5.31412,58000000.0
2009-01-01 13:55:00,5.31421,5.31427,5.31378,5.31414,59000000.0
2009-01-01 14:00:00,5.31421,5.31423,5.31389,5.3141,72000000.0
2009-01-01 14:05:00,5.31389,5.31429,5.31383,5.31398,60000000.0
2009-01-01 14:10:00,5.31412,5.31431,5.31382,5.31418,56000000.0
2009-01-01 14:15:00,5.31412,5.32108,5.31386,5.32098,76000000.0
2009-01-01 14:20:00,5.31743,5.31773,5.31723,5.31753,52000000.0
2009-01-01 14:25:00,5.31727,5.31769,5.31722,5.31753,65000000.0
2009-01-01 14:30:00,5.31748,5.31765,5.31722,5.31761,60000000.0
2009-01-01 14:35:00,5.31743,5.31766,5.31722,5.31762,63000000.0
2009-01-01 14:40:00,5.31733,5.31765,5.31723,5.31755,77000000.0
2009-01-01 14:45:00,5.31756,5.31768,5.31724,5.31747,56000000.0
2009-01-01 14:50:00,5.31741,5.31767,5.31726,5.31742,60000000.0
2009-01-01 14:55:00,5.31735,5.31771,5.31729,5.31748,71000000.0
2009-01-01 15:00:00,5.31747,5.31767,5.31726,5.3174,76000000.0
2009-01-01 15:05:00,5.31756,5.31761,5.31724,5.31737,68000000.0
2009-01-01 15:10:00,5.31751,5.31765,5.31729,5.31745,61000000.0
2009-01-01 15:15:00,5.31756,5.31762,5.31721,5.31745,68000000.0
2009-01-01 15:20:00,5.31735,5.3176,5.31727,5.31755,59000000.0
2009-01-01 15:25:00,5.31763,5.31763,5.3173,5.31752,71000000.0
2009-01-01 15:30:00,5.31742,5.3176,5.31721,5.31733,68000000.0
2009-01-01 15:35:00,5.31748,5.31764,5.31724,5.31724,52000000.0
2009-01-01 15:40:00,5.31733,5.31762,5.31732,5.31734,62000000.0
2009-01-01 15:45:00,5.31756,5.3177,5.31729,5.31755,81000000.0
2009-01-01 15:50:00,5.31743,5.31767,5.31724,5.31741,75000000.0
2009-01-01 15:55:00,5.31747,5.3177,5.31722,5.31757,74000000.0
2009-01-01 16:00:00,5.31758,5.31767,5.3173,5.31755,61000000.0
2009-01-01 16:05:00,5.31749,5.31768,5.31726,5.31755,70000000.0
2009-01-01 16:10:00,5.31758,5.31769,5.31725,5.31752,64000000.0
2009-01-01 16:15:00,5.31726,5.31772,5.31726,5.31734,66000000.0
2009-01-01 16:20:00,5.31736,5.3176,5.31723,5.31746,65000000.0
2009-01-01 16:25:00,5.31754,5.31766,5.31723,5.31737,51000000.0
2009-01-01 16:30:00,5.31748,5.31762,5.31727,5.31749,53000000.0
2009-01-01 16:35:00,5.31738,5.31767,5.31731,5.31746,78000000.0
2009-01-01 16:40:00,5.31748,5.3177,5.31727,5.31758,86000000.0
2009-01-01 16:45:00,5.31737,5.3177,5.31722,5.31743,59000000.0
2009-01-01 16:50:00,5.31737,5.31769,5.31728,5.31759,66000000.0
2009-01-01 16:55:00,5.31753,5.31766,5.31732,5.3175,52000000.0
2009-01-01 17:00:00,5.31741,5.31762,5.31726,5.31734,62000000.0
2009-01-01 17:05:00,5.31739,5.31768,5.3173,5.31753,73000000.0
2009-01-01 17:10:00,5.31753,5.31763,5.31732,5.31756,57000000.0
2009-01-01 17:15:00,5.31747,5.31765,5.31723,5.31745,71000000.0
2009-01-01 17:20:00,5.31759,5.31766,5.31731,5.31733,55000000.0
2009-01-01 17:25:00,5.31756,5.31771,5.31729,5.31762,62000000.0
2009-01-01 17:30:00,5.31755,5.3177,5.31722,5.31739,63000000.0
2009-01-01 17:35:00,5.31753,5.31763,5.31725,5.31725,64000000.0
2009-01-01 17:40:00,5.31751,5.31769,5.31722,5.31731,76000000.0
2009-01-01 17:45:00,5.31745,5.31762,5.31725,5.31732,60000000.0
2009-01-01 17:50:00,5.31761,5.31761,5.31721,5.31743,86000000.0
2009-01-01 17:55:00,5.31724,5.31762,5.31722,5.3175,66000000.0
2009-01-01 18:00:00,5.3173,5.31767,5.3173,5.31743,72000000.0
2009-01-01 18:05:00,5.31758,5.31774,5.31729,5.3173,73000000.0
2009-01-01 18:10:00,5.3174,5.31766,5.31731,5.31755,58000000.0
2009-01-01 18:15:00,5.31749,5.31763,5.31718,5.31753,61000000.0
2009-01-01 18:20:00,5.31734,5.3176,5.31732,5.31735,63000000.0
2009-01-01 18:25:00,5.31747,5.3176,5.31726,5.31745,67000000.0
2009-01-01 18:30:00,5.31761,5.31763,5.31731,5.31755,65000000.0
2009-01-01 18:35:00,5.31731,5.31765,5.31721,5.31748,76000000.0
2009-01-01 18:40:00,5.31737,5.31769,5.31733,5.31735,67000000.0
2009-01-01 18:45:00,5.32135,5.32135,5.32059,5.32066,66000000.0
2009-01-01 18:50:00,5.32074,5.32092,5.3206,5.32065,63000000.0
2009-01-01 18:55:00,5.32058,5.32099,5.32053,5.32069,71000000.0
2009-01-01 19:00:00,5.32078,5.32093,5.32057,5.32062,70000000.0
2009-01-01 19:05:00,5.32089,5.32095,5.32055,5.32086,76000000.0
2009-01-01 19:10:00,5.32091,5.32092,5.32052,5.32087,68000000.0
2009-01-01 19:15:00,5.32067,5.32092,5.32057,5.32084,61000000.0
2009-01-01 19:20:00,5.32075,5.321,5.32059,5.32091,72000000.0
2009-01-01 19:25:00,5.32071,5.32094,5.32052,5.32089,62000000.0
2009-01-01 19:30:00,5.32081,5.32094,5.32062,5.32081,66000000.0
2009-01-01 19:35:00,5.32087,5.32091,5.32055,5.32071,63000000.0
2009-01-01 19:40:00,5.32153,5.32181,5.32146,5.32179,70000000.0
2009-01-01 19:45:00,5.32159,5.33105,5.31875,5.32845,70000000.0
2009-01-01 19:50:00,5.32213,5.32222,5.32185,5.32222,71000000.0
2009-01-01 19:55:00,5.32196,5.32541,5.31445,5.31465,68000000.0
2009-01-01 20:00:00,5.32272,5.3229,5.31515,5.31515,67000000.0
2009-01-01 20:05:00,5.31548,5.32297,5.31535,5.32218,65000000.0
2009-01-01 20:10:00,5.3238,5.32399,5.32359,5.32372,66000000.0
2009-01-01 20:15:00,5.32384,5.32469,5.31926,5.32467,64000000.0
2009-01-01 20:20:00,5.32469,5.32509,5.32011,5.32491,65000000.0
2009-01-01 20:25:00,5.32488,5.32501,5.31963,5.32415,63000000.0
2009-01-01 20:30:00,5.32453,5.32532,5.32453,5.32518,59000000.0
2009-01-01 20:35:00,5.32527,5.32541,5.32491,5.32511,70000000.0
2009-01-01 20:40:00,5.32526,5.32684,5.32151,5.32591,89000000.0
2009-01-01 20:45:00,5.32605,5.32643,5.32601,5.32625,67000000.0
2009-01-01 20:50:00,5.32598,5.32636,5.32495,5.32515,62000000.0
2009-01-01 20:55:00,5.32438,5.32906,5.32399,5.32849,65000000.0
2009-01-01 21:00:00,5.32928,5.32935,5.32893,5.32895,72000000.0
2009-01-01 21:05:00,5.32673,5.32745,5.32632,5.32738,66000000.0
2009-01-01 21:10:00,5.32722,5.32752,5.32362,5.32362,62000000.0
2009-01-01 21:15:00,5.32155,5.32262,5.32053,5.3206,68000000.0
2009-01-01 21:20:00,5.32145,5.32236,5.31816,5.32104,52000000.0
2009-01-01 21:25:00,5.32112,5.32141,5.32099,5.32101,58000000.0
2009-01-01 21:30:00,5.32119,5.3213,5.32093,5.32104,59000000.0
2009-01-01 21:35:00,5.32122,5.3214,5.32094,5.32115,88000000.0
2009-01-01 21:40:00,5.32117,5.32133,5.32094,5.32122,65000000.0
2009-01-01 21:45:00,5.32116,5.32255,5.31905,5.32235,62000000.0
2009-01-01 21:50:00,5.32242,5.32242,5.32207,5.32227,62000000.0
2009-01-01 21:55:00,5.32216,5.32248,5.3221,5.32223,72000000.0
2009-01-01 22:00:00,5.31879,5.32136,5.31834,5.31855,79000000.0
2009-01-01 22:05:00,5.31851,5.31884,5.31845,5.31868,67000000.0
2009-01-01 22:10:00,5.31853,5.31885,5.31845,5.31852,64000000.0
2009-01-01 22:15:00,5.31859,5.31886,5.31612,5.31718,69000000.0
2009-01-01 22:20:00,5.31605,5.31612,5.3157,5.31605,69000000.0
2009-01-01 22:25:00,5.31671,5.31809,5.31671,5.31753,63000000.0
2009-01-01 22:30:00,5.31767,5.31767,5.31704,5.31732,60000000.0
2009-01-01 22:35:00,5.3173,5.31751,5.31703,5.31713,56000000.0
2009-01-01 22:40:00,5.31728,5.3175,5.31708,5.31734,63000000.0
2009-01-01 22:45:00,5.31716,5.31747,5.31703,5.31728,68000000.0
2009-01-01 22:50:00,5.31715,5.31739,5.31704,5.31719,70000000.0
2009-01-01 22:55:00,5.31731,5.31748,5.31702,5.31724,64000000.0
2009-01-01 23:00:00,5.3172,5.31746,5.31711,5.31728,68000000.0
2009-01-01 23:05:00,5.31712,5.31742,5.31703,5.31721,60000000.0
2009-01-01 23:10:00,5.31717,5.31748,5.31709,5.31715,66000000.0
2009-01-01 23:15:00,5.31736,5.31744,5.31711,5.31736,65000000.0
2009-01-01 23:20:00,5.31721,5.31759,5.3155,5.31749,66000000.0
2009-01-01 23:25:00,5.31666,5.31831,5.31611,5.31695,64000000.0
2009-01-01 23:30:00,5.3171,5.3174,5.31672,5.31702,72000000.0
2009-01-01 23:35:00,5.31694,5.32625,5.31693,5.32618,62000000.0
2009-01-01 23:40:00,5.32165,5.32165,5.31665,5.31677,80000000.0
2009-01-01 23:45:00,5.31684,5.31699,5.31637,5.31637,76000000.0
2009-01-01 23:50:00,5.31642,5.31642,5.30785,5.31017,67000000.0
2009-01-01 23:55:00,5.30976,5.30976,5.29776,5.29776,76000000.0
2009-01-02 00:00:00,5.29836,5.3022,5.29189,5.2959,70000000.0
2009-01-02 00:05:00,5.29481,5.29575,5.29327,5.29575,62000000.0
2009-01-02 00:10:00,5.29575,5.3039,5.29445,5.30159,63000000.0
2009-01-02 00:15:00,5.30095,5.30367,5.30055,5.30266,65000000.0
2009-01-02 00:20:00,5.3028,5.3028,5.29689,5.30159,60000000.0
2009-01-02 00:25:00,5.29968,5.30129,5.29761,5.30072,66000000.0
2009-01-02 00:30:00,5.30014,5.30318,5.30014,5.30193,64000000.0
2009-01-02 00:35:00,5.30259,5.30446,5.30175,5.30434,80000000.0
2009-01-02 00:40:00,5.30468,5.30468,5.30138,5.30219,61000000.0
2009-01-02 00:45:00,5.30316,5.30827,5.3027,5.30694,63000000.0
2009-01-02 00:50:00,5.30772,5.30842,5.30456,5.30646,60000000.0
2009-01-02 00:55:00,5.30679,5.31305,5.30667,5.31209,66000000.0
2009-01-02 01:00:00,5.3129,5.3213,5.31246,5.32029,63000000.0
2009-01-02 01:05:00,5.32124,5.32579,5.31535,5.31535,70000000.0
2009-01-02 01:10:00,5.3159,5.32135,5.31396,5.31872,55000000.0
2009-01-02 01:15:00,5.31727,5.3197,5.31547,5.31604,63000000.0
2009-01-02 01:20:00,5.31772,5.32503,5.31718,5.32389,59000000.0
2009-01-02 01:25:00,5.323,5.3243,5.3217,5.32256,70000000.0
2009-01-02 01:30:00,5.32191,5.32249,5.31626,5.31665,68000000.0
2009-01-02 01:35:00,5.31773,5.32024,5.31616,5.31688,71000000.0
2009-01-02 01:40:00,5.31939,5.31961,5.31779,5.31807,72000000.0
2009-01-02 01:45:00,5.31822,5.31877,5.31812,5.31873,68000000.0
2009-01-02 01:50:00,5.31774,5.31774,5.31442,5.31519,67000000.0
2009-01-02 01:55:00,5.31517,5.31595,5.31184,5.31372,61000000.0
2009-01-02 02:00:00,5.3135,5.31458,5.31059,5.31196,69000000.0
2009-01-02 02:05:00,5.31245,5.31355,5.31076,5.31084,73000000.0
2009-01-02 02:10:00,5.31182,5.31313,5.30769,5.30791,74000000.0
2009-01-02 02:15:00,5.30889,5.30976,5.30368,5.30368,70000000.0
2009-01-02 02:20:00,5.30496,5.30815,5.30323,5.30815,74000000.0
2009-01-02 02:25:00,5.30763,5.30849,5.30586,5.30824,59000000.0
2009-01-02 02:30:00,5.30855,5.31278,5.30729,5.31261,64000000.0
2009-01-02 02:35:00,5.31152,5.31522,5.30971,5.31041,71000000.0
2009-01-02 02:40:00,5.31003,5.31169,5.30846,5.30847,69000000.0
2009-01-02 02:45:00,5.30926,5.31139,5.30795,5.30981,69000000.0
2009-01-02 02:50:00,5.30833,5.31135,5.30319,5.30536,66000000.0
2009-01-02 02:55:00,5.30498,5.30862,5.30489,5.30688,65000000.0
2009-01-02 03:00:00,5.30505,5.30891,5.30505,5.30794,67000000.0
2009-01-02 03:05:00,5.30905,5.31587,5.30839,5.31401,68000000.0
2009-01-02 03:10:00,5.3152,5.3152,5.31169,5.31197,80000000.0
2009-01-02 03:15:00,5.31166,5.3131,5.30909,5.3106,50000000.0
2009-01-02 03:20:00,5.31119,5.31303,5.30967,5.31143,62000000.0
2009-01-02 03:25:00,5.31163,5.31389,5.31006,5.3128,71000000.0
2009-01-02 03:30:00,5.31461,5.31725,5.31302,5.31546,68000000.0
2009-01-02 03:35:00,5.31588,5.31876,5.31508,5.31695,60000000.0
2009-01-02 03:40:00,5.31957,5.32103,5.31775,5.32005,82000000.0
2009-01-02 03:45:00,5.3209,5.32322,5.31948,5.32094,53000000.0
2009-01-02 03:50:00,5.32104,5.33078,5.32064,5.32999,74000000.0
2009-01-02 03:55:00,5.33153,5.3343,5.32966,5.33034,63000000.0
2009-01-02 04:00:00,5.33009,5.33083,5.32679,5.32773,70000000.0
2009-01-02 04:05:00,5.32693,5.32904,5.32446,5.32812,66000000.0
2009-01-02 04:10:00,5.32754,5.3291,5.32565,5.32691,77000000.0
2009-01-02 04:15:00,5.32891,5.32891,5.32591,5.32699,57000000.0
2009-01-02 04:20:00,5.32786,5.32983,5.32646,5.32874,62000000.0
2009-01-02 04:25:00,5.32857,5.33412,5.32831,5.33342,53000000.0
2009-01-02 04:30:00,5.33272,5.33911,5.33214,5.33807,66000000.0
2009-01-02 04:35:00,5.33759,5.33862,5.33577,5.33733,64000000.0
2009-01-02 04:40:00,5.33733,5.34627,5.33733,5.34627,54000000.0
2009-01-02 04:45:00,5.34605,5.3479,5.34444,5.34493,63000000.0
2009-01-02 04:50:00,5.3447,5.34523,5.33938,5.33938,71000000.0
2009-01-02 04:55:00,5.34082,5.34564,5.33987,5.34564,65000000.0
2009-01-02 05:00:00,5.34655,5.35856,5.34609,5.35778,62000000.0
2009-01-02 05:05:00,5.35731,5.35876,5.35529,5.35562,72000000.0
2009-01-02 05:10:00,5.35799,5.36677,5.35699,5.3654,59000000.0
2009-01-02 05:15:00,5.36385,5.36566,5.35722,5.35773,67000000.0
2009-01-02 05:20:00,5.3578,5.35965,5.35685,5.35698,79000000.0
2009-01-02 05:25:00,5.35921,5.36019,5.35577,5.35958,66000000.0
2009-01-02 05:30:00,5.36017,5.36366,5.35714,5.36188,76000000.0
2009-01-02 05:35:00,5.36138,5.36194,5.35503,5.35616,78000000.0
2009-01-02 05:40:00,5.35534,5.35664,5.35286,5.35498,61000000.0
2009-01-02 05:45:00,5.35625,5.3598,5.35421,5.35926,77000000.0
2009-01-02 05:50:00,5.35864,5.35867,5.35421,5.35481,62000000.0
2009-01-02 05:55:00,5.35597,5.35973,5.35537,5.35542,70000000.0
2009-01-02 06:00:00,5.3563,5.36028,5.3553,5.36026,77000000.0
2009-01-02 06:05:00,5.36016,5.36658,5.35985,5.36402,81000000.0
2009-01-02 06:10:00,5.36455,5.36588,5.36327,5.36334,73000000.0
2009-01-02 06:15:00,5.36556,5.36615,5.36136,5.36136,69000000.0
2009-01-02 06:20:00,5.36127,5.36235,5.3578,5.3608,68000000.0
2009-01-02 06:25:00,5.35971,5.36373,5.35962,5.36287,71000000.0
2009-01-02 06:30:00,5.36408,5.36481,5.36084,5.36223,58000000.0
2009-01-02 06:35:00,5.36235,5.36513,5.36159,5.36492,72000000.0
2009-01-02 06:40:00,5.36302,5.36522,5.36229,5.36246,71000000.0
2009-01-02 06:45:00,5.36145,5.36491,5.36145,5.36476,69000000.0
2009-01-02 06:50:00,5.36552,5.36809,5.36407,5.36596,56000000.0
2009-01-02 06:55:00,5.36665,5.36709,5.36267,5.36432,64000000.0
2009-01-02 07:00:00,5.36364,5.3649,5.36184,5.3622,58000000.0
2009-01-02 07:05:00,5.36292,5.36405,5.36115,5.36197,59000000.0
2009-01-02 07:10:00,5.36096,5.36255,5.35812,5.35812,82000000.0
2009-01-02 07:15:00,5.35731,5.36033,5.35731,5.35831,80000000.0
2009-01-02 07:20:00,5.35995,5.36436,5.35981,5.36245,76000000.0
2009-01-02 07:25:00,5.36309,5.36776,5.36253,5.36776,78000000.0
2009-01-02 07:30:00,5.3669,5.3707,5.36594,5.36724,61000000.0
2009-01-02 07:35:00,5.3666,5.3712,5.36656,5.37092,63000000.0
2009-01-02 07:40:00,5.37037,5.37295,5.36871,5.37086,55000000.0
2009-01-02 07:45:00,5.37152,5.37288,5.3697,5.3713,59000000.0
2009-01-02 07:50:00,5.37298,5.37331,5.36793,5.36793,67000000.0
2009-01-02 07:55:00,5.36732,5.36867,5.36464,5.36549,62000000.0
2009-01-02 08:00:00,5.36452,5.36773,5.36439,5.36617,65000000.0
2009-01-02 08:05:00,5.36632,5.36703,5.36303,5.36369,73000000.0
2009-01-02 08:10:00,5.36291,5.36569,5.361,5.36378,58000000.0
2009-01-02 08:15:00,5.36374,5.36439,5.36076,5.36076,59000000.0
2009-01-02 08:20:00,5.36128,5.36254,5.35884,5.36178,64000000.0
2009-01-02 08:25:00,5.36241,5.36391,5.36136,5.36316,56000000.0
2009-01-02 08:30:00,5.36425,5.36615,5.36276,5.36522,62000000.0
2009-01-02 08:35:00,5.36583,5.36838,5.36498,5.36621,56000000.0
2009-01-02 08:40:00,5.36792,5.37276,5.36615,5.37117,58000000.0
2009-01-02 08:45:00,5.37063,5.37487,5.37012,5.37406,76000000.0
2009-01-02 08:50:00,5.37446,5.37572,5.37349,5.37568,81000000.0
2009-01-02 08:55:00,5.3757,5.3763,5.37406,5.37598,70000000.0
2009-01-02 09:00:00,5.37533,5.37645,5.3741,5.37639,62000000.0
2009-01-02 09:05:00,5.37434,5.37597,5.37371,5.37498,66000000.0
2009-01-02 09:10:00,5.37485,5.37609,5.3738,5.37449,67000000.0
2009-01-02 09:15:00,5.37355,5.37655,5.3732,5.37401,72000000.0
2009-01-02 09:20:00,5.37437,5.37589,5.36813,5.37152,74000000.0
2009-01-02 09:25:00,5.37032,5.37177,5.36568,5.36617,68000000.0
2009-01-02 09:30:00,5.36783,5.36783,5.36061,5.36145,69000000.0
2009-01-02 09:35:00,5.36087,5.36286,5.35894,5.36156,85000000.0
2009-01-02 09:40:00,5.36056,5.36606,5.36043,5.36554,74000000.0
2009-01-02 09:45:00,5.36474,5.36499,5.35611,5.35663,76000000.0
2009-01-02 09:50:00,5.35417,5.35661,5.35092,5.35487,74000000.0
2009-01-02 09:55:00,5.35446,5.35518,5.35246,5.35327,68000000.0
2009-01-02 10:00:00,5.35434,5.35747,5.35397,5.35643,75000000.0
2009-01-02 10:05:00,5.35552,5.36014,5.35215,5.35215,50000000.0
2009-01-02 10:10:00,5.35242,5.35309,5.34212,5.34228,70000000.0
2009-01-02 10:15:00,5.34258,5.34808,5.34232,5.34544,74000000.0
2009-01-02 10:20:00,5.34555,5.34866,5.34419,5.3454,60000000.0
2009-01-02 10:25:00,5.3451,5.34762,5.34269,5.34548,60000000.0
2009-01-02 10:30:00,5.34676,5.34822,5.34539,5.34767,57000000.0
2009-01-02 10:35:00,5.34715,5.34777,5.3454,5.3469,72000000.0
2009-01-02 10:40:00,5.34667,5.34712,5.34438,5.34652,62000000.0
2009-01-02 10:45:00,5.34754,5.34758,5.34468,5.34468,55000000.0
2009-01-02 10:50:00,5.34429,5.34429,5.33468,5.33494,72000000.0
2009-01-02 10:55:00,5.33378,5.33501,5.32725,5.32725,49000000.0
2009-01-02 11:00:00,5.329,5.33569,5.32651,5.33512,61000000.0
2009-01-02 11:05:00,5.33641,5.33641,5.33087,5.33277,71000000.0
2009-01-02 11:10:00,5.33133,5.33468,5.33002,5.33448,67000000.0
2009-01-02 11:15:00,5.33502,5.33954,5.33355,5.33853,63000000.0
2009-01-02 11:20:00,5.33794,5.33848,5.33333,5.33613,76000000.0
2009-01-02 11:25:00,5.33755,5.33831,5.33509,5.33758,64000000.0
2009-01-02 11:30:00,5.33695,5.3379,5.33117,5.3326,74000000.0
2009-01-02 11:35:00,5.33239,5.33397,5.33023,5.33324,60000000.0
2009-01-02 11:40:00,5.33433,5.33537,5.33093,5.33133,64000000.0
2009-01-02 11:45:00,5.33186,5.33355,5.33033,5.33087,62000000.0
2009-01-02 11:50:00,5.33289,5.33461,5.33104,5.33301,68000000.0
2009-01-02 11:55:00,5.33375,5.33699,5.33296,5.33553,52000000.0
2009-01-02 12:00:00,5.33504,5.33723,5.33295,5.33653,63000000.0
2009-01-02 12:05:00,5.33576,5.33757,5.33194,5.33285,61000000.0
2009-01-02 12:10:00,5.33502,5.33567,5.33288,5.33551,63000000.0
2009-01-02 12:15:00,5.33588,5.33628,5.33199,5.33309,56000000.0
2009-01-02 12:20:00,5.33478,5.33688,5.33247,5.33392,70000000.0
2009-01-02 12:25:00,5.33421,5.33689,5.3327,5.33545,57000000.0
2009-01-02 12:30:00,5.33521,5.33758,5.33502,5.33631,61000000.0
2009-01-02 12:35:00,5.33614,5.33795,5.33494,5.33646,64000000.0
2009-01-02 12:40:00,5.33646,5.3386,5.33582,5.33763,70000000.0
2009-01-02 12:45:00,5.3378,5.34004,5.33581,5.33844,65000000.0
2009-01-02 12:50:00,5.3384,5.34482,5.33783,5.34249,66000000.0
2009-01-02 12:55:00,5.34328,5.34361,5.34058,5.34211,62000000.0
2009-01-02 13:00:00,5.34099,5.34194,5.33466,5.33611,81000000.0
2009-01-02 13:05:00,5.33628,5.34163,5.33371,5.34,77000000.0
2009-01-02 13:10:00,5.3404,5.3439,5.33899,5.34025,79000000.0
2009-01-02 13:15:00,5.33902,5.33994,5.3352,5.3352,63000000.0
2009-01-02 13:20:00,5.3362,5.34131,5.33563,5.34024,78000000.0
2009-01-02 13:25:00,5.34009,5.34042,5.33795,5.33945,62000000.0
2009-01-02 13:30:00,5.33979,5.34366,5.33824,5.34184,55000000.0
2009-01-02 13:35:00,5.3411,5.34209,5.33744,5.34003,65000000.0
2009-01-02 13:40:00,5.34044,5.34244,5.33883,5.34244,55000000.0
2009-01-02 13:45:00,5.3413,5.34368,5.33601,5.33807,64000000.0
2009-01-02 13:50:00,5.33815,5.34016,5.33665,5.33933,58000000.0
2009-01-02 13:55:00,5.33987,5.34035,5.33689,5.3375,59000000.0
2009-01-02 14:00:00,5.33827,5.34011,5.33638,5.33769,72000000.0
2009-01-02 14:05:00,5.33897,5.34326,5.33766,5.3408,60000000.0
2009-01-02 14:10:00,5.34104,5.34425,5.33945,5.34348,56000000.0
2009-01-02 14:15:00,5.34337,5.34443,5.33942,5.34404,76000000.0
2009-01-02 14:20:00,5.34507,5.34732,5.34492,5.34558,52000000.0
2009-01-02 14:25:00,5.34604,5.34988,5.34287,5.34988,65000000.0
2009-01-02 14:30:00,5.35018,5.35625,5.34924,5.35624,60000000.0
2009-01-02 14:35:00,5.3573,5.35797,5.35516,5.35656,63000000.0
2009-01-02 14:40:00,5.35752,5.35752,5.34847,5.3501,77000000.0
2009-01-02 14:45:00,5.35147,5.36228,5.35111,5.36068,56000000.0
2009-01-02 14:50:00,5.35968,5.36291,5.35732,5.35895,60000000.0
2009-01-02 14:55:00,5.35958,5.36845,5.35958,5.36845,71000000.0
2009-01-02 15:00:00,5.36815,5.36881,5.36109,5.36381,76000000.0
2009-01-02 15:05:00,5.36425,5.36521,5.35944,5.36009,68000000.0
2009-01-02 15:10:00,5.3613,5.36979,5.35898,5.36696,61000000.0
2009-01-02 15:15:00,5.36672,5.36737,5.36235,5.36261,68000000.0
2009-01-02 15:20:00,5.3621,5.36324,5.35961,5.35961,59000000.0
2009-01-02 15:25:00,5.36031,5.36218,5.35669,5.36031,71000000.0
2009-01-02 15:30:00,5.35937,5.36191,5.35192,5.3529,68000000.0
2009-01-02 15:35:00,5.35353,5.36158,5.35144,5.36146,52000000.0
2009-01-02 15:40:00,5.36035,5.36318,5.35717,5.36284,62000000.0
2009-01-02 15:45:00,5.36232,5.36301,5.35548,5.35859,81000000.0
2009-01-02 15:50:00,5.35845,5.36007,5.35635,5.35808,75000000.0
2009-01-02 15:55:00,5.35787,5.35903,5.35629,5.35666,74000000.0
2009-01-02 16:00:00,5.35694,5.35818,5.35265,5.35371,61000000.0
2009-01-02 16:05:00,5.3542,5.35494,5.35247,5.35441,70000000.0
2009-01-02 16:10:00,5.353,5.35313,5.34236,5.34517,64000000.0
2009-01-02 16:15:00,5.34439,5.34939,5.34151,5.34805,66000000.0
2009-01-02 16:20:00,5.34821,5.35112,5.34469,5.348,65000000.0
2009-01-02 16:25:00,5.3485,5.35139,5.34683,5.35129,51000000.0
2009-01-02 16:30:00,5.35127,5.3523,5.34613,5.34645,53000000.0
2009-01-02 16:35:00,5.34488,5.34892,5.34488,5.34709,78000000.0
2009-01-02 16:40:00,5.34717,5.34902,5.34582,5.34759,86000000.0
2009-01-02 16:45:00,5.34979,5.34979,5.3447,5.34562,59000000.0
2009-01-02 16:50:00,5.34642,5.34969,5.34504,5.34912,66000000.0
2009-01-02 16:55:00,5.34957,5.34998,5.34479,5.3476,52000000.0
2009-01-02 17:00:00,5.34787,5.34787,5.33383,5.33687,62000000.0
2009-01-02 17:05:00,5.33582,5.3388,5.33284,5.33482,73000000.0
2009-01-02 17:10:00,5.3355,5.33657,5.32962,5.33088,57000000.0
2009-01-02 17:15:00,5.32872,5.33575,5.32407,5.3241,71000000.0
2009-01-02 17:20:00,5.32419,5.32597,5.31928,5.32,55000000.0
2009-01-02 17:25:00,5.32094,5.32706,5.32009,5.32432,62000000.0
2009-01-02 17:30:00,5.32503,5.33308,5.32399,5.33133,63000000.0
2009-01-02 17:35:00,5.33105,5.33366,5.32773,5.33362,64000000.0
2009-01-02 17:40:00,5.3342,5.33465,5.32945,5.33388,76000000.0
2009-01-02 17:45:00,5.33423,5.33536,5.32826,5.32862,60000000.0
2009-01-02 17:50:00,5.32915,5.33344,5.32592,5.32824,86000000.0
2009-01-02 17:55:00,5.32649,5.33841,5.32526,5.33629,66000000.0
2009-01-02 18:00:00,5.34117,5.34413,5.33569,5.33837,72000000.0
2009-01-02 18:05:00,5.33924,5.33951,5.33667,5.33834,73000000.0
2009-01-02 18:10:00,5.33929,5.34132,5.33779,5.33914,58000000.0
2009-01-02 18:15:00,5.33926,5.34264,5.33837,5.33881,61000000.0
2009-01-02 18:20:00,5.33778,5.33931,5.33561,5.3385,63000000.0
2009-01-02 18:25:00,5.33865,5.34093,5.33691,5.3398,67000000.0
2009-01-02 18:30:00,5.34037,5.34037,5.33063,5.33377,65000000.0
2009-01-02 18:35:00,5.33314,5.3338,5.32811,5.32935,76000000.0
2009-01-02 18:40:00,5.32956,5.33308,5.3287,5.33024,67000000.0
2009-01-02 18:45:00,5.33113,5.3354,5.32911,5.33429,66000000.0
2009-01-02 18:50:00,5.33353,5.33563,5.33189,5.333,63000000.0
2009-01-02 18:55:00,5.33314,5.33562,5.33215,5.33343,71000000.0
2009-01-02 19:00:00,5.33435,5.33622,5.33302,5.33309,70000000.0
2009-01-02 19:05:00,5.33457,5.33978,5.33299,5.33946,76000000.0
2009-01-02 19:10:00,5.33789,5.33938,5.33701,5.33864,68000000.0
2009-01-02 19:15:00,5.33781,5.34064,5.33489,5.33929,61000000.0
2009-01-02 19:20:00,5.33952,5.35247,5.33927,5.34988,72000000.0
2009-01-02 19:25:00,5.34899,5.35066,5.34574,5.34654,62000000.0
2009-01-02 19:30:00,5.34709,5.35116,5.34709,5.35001,66000000.0
2009-01-02 19:35:00,5.35161,5.35283,5.34965,5.35121,63000000.0
2009-01-02 19:40:00,5.34999,5.35189,5.3494,5.3494,70000000.0
2009-01-02 19:45:00,5.34905,5.35066,5.34662,5.34867,70000000.0
2009-01-02 19:50:00,5.34755,5.35216,5.34677,5.35148,71000000.0
2009-01-02 19:55:00,5.3516,5.35775,5.35009,5.35676,68000000.0
2009-01-02 20:00:00,5.35846,5.36321,5.35732,5.36244,67000000.0
2009-01-02 20:05:00,5.36219,5.36337,5.35945,5.36047,65000000.0
2009-01-02 20:10:00,5.35983,5.36189,5.357,5.36189,66000000.0
2009-01-02 20:15:00,5.36265,5.36695,5.36204,5.36579,64000000.0
2009-01-02 20:20:00,5.36743,5.36809,5.36145,5.36222,65000000.0
2009-01-02 20:25:00,5.36287,5.36397,5.35157,5.35244,63000000.0
2009-01-02 20:30:00,5.35226,5.35409,5.35119,5.35285,59000000.0
2009-01-02 20:35:00,5.35426,5.36146,5.3536,5.36005,70000000.0
2009-01-02 20:40:00,5.35968,5.36645,5.3583,5.3648,89000000.0
2009-01-02 20:45:00,5.36558,5.36585,5.36277,5.36502,67000000.0
2009-01-02 20:50:00,5.36464,5.3724,5.3645,5.37159,62000000.0
2009-01-02 20:55:00,5.37167,5.37375,5.36879,5.3694,65000000.0
2009-01-02 21:00:00,5.3683,5.36876,5.3645,5.36501,72000000.0
2009-01-02 21:05:00,5.36521,5.36565,5.36124,5.36317,66000000.0
2009-01-02 21:10:00,5.36243,5.36557,5.35736,5.36557,62000000.0
2009-01-02 21:15:00,5.36607,5.36919,5.36403,5.36919,68000000.0
2009-01-02 21:20:00,5.36824,5.37222,5.36704,5.36935,52000000.0
2009-01-02 21:25:00,5.36872,5.37488,5.36857,5.3739,58000000.0
2009-01-02 21:30:00,5.37371,5.37501,5.37257,5.37328,59000000.0
2009-01-02 21:35:00,5.37276,5.37337,5.37124,5.37251,88000000.0
2009-01-02 21:40:00,5.37141,5.37485,5.37092,5.37382,65000000.0
2009-01-02 21:45:00,5.37427,5.37495,5.37274,5.37274,62000000.0
2009-01-02 21:50:00,5.37377,5.37579,5.37315,5.37391,62000000.0
2009-01-02 21:55:00,5.374,5.37528,5.37011,5.37011,72000000.0
2009-01-02 22:00:00,5.37028,5.37077,5.36806,5.36977,79000000.0
2009-01-02 22:05:00,5.37021,5.37393,5.36911,5.3709,67000000.0
2009-01-02 22:10:00,5.37234,5.37278,5.37028,5.37082,64000000.0
2009-01-02 22:15:00,5.37058,5.37197,5.36747,5.36881,69000000.0
2009-01-02 22:20:00,5.37063,5.37343,5.36967,5.37279,69000000.0
2009-01-02 22:25:00,5.37294,5.37356,5.37096,5.37243,63000000.0
2009-01-02 22:30:00,5.37283,5.37385,5.37169,5.37208,60000000.0
2009-01-02 22:35:00,5.37227,5.37306,5.37043,5.37102,56000000.0
2009-01-02 22:40:00,5.37092,5.37158,5.3679,5.3705,63000000.0
2009-01-02 22:45:00,5.37046,5.37269,5.36813,5.37155,68000000.0
2009-01-02 22:50:00,5.37076,5.37273,5.3693,5.3709,70000000.0
2009-01-02 22:55:00,5.37258,5.37389,5.36996,5.36998,64000000.0
2009-01-02 23:00:00,5.37091,5.37125,5.36617,5.36625,68000000.0
2009-01-02 23:05:00,5.36563,5.36682,5.36485,5.36548,60000000.0
2009-01-02 23:10:00,5.36475,5.36489,5.36126,5.36315,66000000.0
2009-01-02 23:15:00,5.36227,5.36264,5.35899,5.35947,65000000.0
2009-01-02 23:20:00,5.35934,5.362,5.35905,5.36099,66000000.0
2009-01-02 23:25:00,5.36197,5.36209,5.35696,5.35696,64000000.0
2009-01-02 23:30:00,5.35621,5.3572,5.3539,5.35487,72000000.0
2009-01-02 23:35:00,5.3546,5.35636,5.35269,5.35269,62000000.0
2009-01-02 23:40:00,5.35397,5.35533,5.35107,5.35254,80000000.0
2009-01-02 23:45:00,5.35336,5.35336,5.34903,5.34954,76000000.0
2009-01-02 23:50:00,5.35032,5.35086,5.34603,5.34709,67000000.0
2009-01-02 23:55:00,5.34796,5.34877,5.34148,5.34248,76000000.0
2009-01-05 02:00:00,5.33004,5.33415,5.32891,5.33283,69000000.0
2009-01-05 02:05:00,5.33227,5.33336,5.32941,5.33178,73000000.0
2009-01-05 02:10:00,5.3319,5.33591,5.33037,5.33487,74000000.0
2009-01-05 02:15:00,5.3363,5.3363,5.33324,5.33434,70000000.0
2009-01-05 02:20:00,5.33425,5.33768,5.33364,5.33533,74000000.0
2009-01-05 02:25:00,5.33611,5.33909,5.33535,5.33692,59000000.0
2009-01-05 02:30:00,5.33752,5.33872,5.3359,5.3369,64000000.0
2009-01-05 02:35:00,5.33691,5.33928,5.33588,5.33827,71000000.0
2009-01-05 02:40:00,5.33758,5.34176,5.33605,5.33639,69000000.0
2009-01-05 02:45:00,5.33687,5.33687,5.33301,5.33469,69000000.0
2009-01-05 02:50:00,5.33467,5.33467,5.3314,5.33305,66000000.0
2009-01-05 02:55:00,5.33211,5.33611,5.32769,5.33434,65000000.0
2009-01-05 03:00:00,5.33511,5.33518,5.33168,5.33325,67000000.0
2009-01-05 03:05:00,5.33342,5.33519,5.33262,5.33422,68000000.0
2009-01-05 03:10:00,5.33349,5.33863,5.33349,5.33821,80000000.0
2009-01-05 03:15:00,5.33935,5.34025,5.33759,5.33938,50000000.0
2009-01-05 03:20:00,5.3392,5.33959,5.33619,5.33624,62000000.0
2009-01-05 03:25:00,5.33752,5.33812,5.33487,5.33682,71000000.0
2009-01-05 03:30:00,5.3371,5.3424,5.33665,5.34195,68000000.0
2009-01-05 03:35:00,5.34204,5.34335,5.34061,5.34152,60000000.0
2009-01-05 03:40:00,5.34087,5.34382,5.33853,5.34231,82000000.0
2009-01-05 03:45:00,5.34128,5.34135,5.3374,5.33805,53000000.0
2009-01-05 03:50:00,5.33842,5.34193,5.3375,5.34128,74000000.0
2009-01-05 03:55:00,5.34051,5.34201,5.33992,5.34003,63000000.0
2009-01-05 04:00:00,5.34051,5.34631,5.33925,5.34607,70000000.0
2009-01-05 04:05:00,5.34595,5.35661,5.3442,5.35417,66000000.0
2009-01-05 04:10:00,5.35517,5.36604,5.35498,5.36506,77000000.0
2009-01-05 04:15:00,5.36621,5.36983,5.36279,5.36411,57000000.0
2009-01-05 04:20:00,5.3633,5.36333,5.35634,5.36122,62000000.0
2009-01-05 04:25:00,5.3628,5.37454,5.3628,5.37122,53000000.0
2009-01-05 04:30:00,5.37061,5.37075,5.36367,5.36425,66000000.0
2009-01-05 04:35:00,5.3655,5.36562,5.36123,5.36283,64000000.0
2009-01-05 04:40:00,5.36336,5.36418,5.35811,5.35831,54000000.0
2009-01-05 04:45:00,5.35826,5.36469,5.3582,5.36193,63000000.0
2009-01-05 04:50:00,5.36378,5.36409,5.36202,5.36324,71000000.0
2009-01-05 04:55:00,5.36328,5.3689,5.36191,5.3677,65000000.0
2009-01-05 05:00:00,5.3684,5.36876,5.36627,5.36799,62000000.0
2009-01-05 05:05:00,5.36887,5.36981,5.36692,5.36719,72000000.0
2009-01-05 05:10:00,5.36895,5.36895,5.36575,5.36671,59000000.0
2009-01-05 05:15:00,5.36767,5.37095,5.36608,5.36983,67000000.0
2009-01-05 05:20:00,5.36875,5.37282,5.36785,5.37086,79000000.0
2009-01-05 05:25:00,5.3712,5.37133,5.3648,5.3663,66000000.0
2009-01-05 05:30:00,5.36532,5.3669,5.36368,5.36537,76000000.0
2009-01-05 05:35:00,5.36636,5.36636,5.35951,5.36083,78000000.0
2009-01-05 05:40:00,5.36117,5.36281,5.3588,5.35931,61000000.0
2009-01-05 05:45:00,5.35883,5.36428,5.35883,5.36259,77000000.0
2009-01-05 05:50:00,5.3637,5.36422,5.36025,5.36145,62000000.0
2009-01-05 05:55:00,5.3605,5.36117,5.35669,5.35916,70000000.0
2009-01-05 06:00:00,5.3587,5.36283,5.35831,5.36077,77000000.0
2009-01-05 06:05:00,5.36258,5.36354,5.35853,5.35863,81000000.0
2009-01-05 06:10:00,5.35896,5.36203,5.35841,5.36081,73000000.0
2009-01-05 06:15:00,5.36121,5.36167,5.35895,5.36047,69000000.0
2009-01-05 06:20:00,5.36053,5.36166,5.35642,5.35705,68000000.0
2009-01-05 06:25:00,5.35556,5.35844,5.35123,5.35674,71000000.0
2009-01-05 06:30:00,5.35568,5.35816,5.35467,5.35551,58000000.0
2009-01-05 06:35:00,5.35765,5.36018,5.35599,5.35749,72000000.0
2009-01-05 06:40:00,5.35765,5.36155,5.35765,5.35972,71000000.0
2009-01-05 06:45:00,5.3597,5.36353,5.3597,5.36235,69000000.0
2009-01-05 06:50:00,5.36289,5.36319,5.36005,5.36017,56000000.0
2009-01-05 06:55:00,5.36188,5.362,5.35862,5.35862,64000000.0
2009-01-05 07:00:00,5.35843,5.3616,5.35825,5.3605,58000000.0
2009-01-05 07:05:00,5.36072,5.36165,5.35941,5.35947,59000000.0
2009-01-05 07:10:00,5.3606,5.3606,5.3524,5.3536,82000000.0
2009-01-05 07:15:00,5.35317,5.35651,5.35317,5.35612,80000000.0
2009-01-05 07:20:00,5.3548,5.35785,5.3548,5.35725,76000000.0
2009-01-05 07:25:00,5.35805,5.35976,5.35708,5.35877,78000000.0
2009-01-05 07:30:00,5.35875,5.35958,5.35599,5.35685,61000000.0
2009-01-05 07:35:00,5.35658,5.35748,5.35289,5.35693,63000000.0
2009-01-05 07:40:00,5.35733,5.35746,5.35508,5.35616,55000000.0
2009-01-05 07:45:00,5.35651,5.35806,5.35541,5.35655,59000000.0
2009-01-05 07:50:00,5.35697,5.35919,5.35337,5.35432,67000000.0
2009-01-05 07:55:00,5.35379,5.35705,5.3524,5.35484,62000000.0
2009-01-05 08:00:00,5.35519,5.35519,5.35181,5.3533,65000000.0
2009-01-05 08:05:00,5.35414,5.35502,5.35006,5.35276,73000000.0
2009-01-05 08:10:00,5.35304,5.35434,5.35157,5.35262,58000000.0
2009-01-05 08:15:00,5.35132,5.35344,5.34103,5.34415,59000000.0
2009-01-05 08:20:00,5.34384,5.34545,5.34126,5.34288,64000000.0
2009-01-05 08:25:00,5.34196,5.34576,5.33905,5.34536,56000000.0
2009-01-05 08:30:00,5.34529,5.34607,5.34199,5.344,62000000.0
2009-01-05 08:35:00,5.34377,5.348,5.34364,5.34732,56000000.0
2009-01-05 08:40:00,5.34726,5.34881,5.3442,5.34629,58000000.0
2009-01-05 08:45:00,5.34654,5.34798,5.3447,5.3473,76000000.0
2009-01-05 08:50:00,5.34611,5.34782,5.34369,5.34681,81000000.0
2009-01-05 08:55:00,5.3471,5.3471,5.33839,5.33839,70000000.0
2009-01-05 09:00:00,5.33948,5.34337,5.33592,5.34146,62000000.0
2009-01-05 09:05:00,5.34066,5.3432,5.33925,5.34172,66000000.0
2009-01-05 09:10:00,5.34062,5.34867,5.34061,5.34471,67000000.0
2009-01-05 09:15:00,5.34455,5.34553,5.34028,5.34137,72000000.0
2009-01-05 09:20:00,5.34263,5.34263,5.33788,5.33881,74000000.0
2009-01-05 09:25:00,5.33942,5.34116,5.33663,5.34053,68000000.0
2009-01-05 09:30:00,5.33986,5.33986,5.3345,5.33497,69000000.0
2009-01-05 09:35:00,5.33667,5.34299,5.336,5.3418,85000000.0
2009-01-05 09:40:00,5.34292,5.3451,5.3416,5.34203,74000000.0
2009-01-05 09:45:00,5.34354,5.34401,5.34024,5.34122,76000000.0
2009-01-05 09:50:00,5.34103,5.3436,5.33993,5.34113,74000000.0
2009-01-05 09:55:00,5.34135,5.34783,5.34042,5.34191,68000000.0
2009-01-05 10:00:00,5.33939,5.34627,5.33915,5.34424,75000000.0
2009-01-05 10:05:00,5.34527,5.35617,5.34279,5.35617,50000000.0
2009-01-05 10:10:00,5.35651,5.36881,5.35486,5.36795,70000000.0
2009-01-05 10:15:00,5.36791,5.3891,5.36503,5.3891,74000000.0
2009-01-05 10:20:00,5.38865,5.40541,5.38865,5.40102,60000000.0
2009-01-05 10:25:00,5.40286,5.44125,5.40286,5.42329,60000000.0
2009-01-05 10:30:00,5.42242,5.42809,5.41863,5.42662,57000000.0
2009-01-05 10:35:00,5.42849,5.44226,5.42261,5.43345,72000000.0
2009-01-05 10:40:00,5.43326,5.43831,5.4233,5.43043,62000000.0
2009-01-05 10:45:00,5.42922,5.44426,5.42922,5.44426,55000000.0
2009-01-05 10:50:00,5.4413,5.44259,5.43163,5.43479,72000000.0
2009-01-05 10:55:00,5.43591,5.44257,5.43473,5.44062,49000000.0
2009-01-05 11:00:00,5.43885,5.44383,5.437,5.44012,61000000.0
2009-01-05 11:05:00,5.44001,5.44051,5.4261,5.43277,71000000.0
2009-01-05 11:10:00,5.43379,5.43723,5.43077,5.43328,67000000.0
2009-01-05 11:15:00,5.43351,5.43967,5.43015,5.43967,63000000.0
2009-01-05 11:20:00,5.4412,5.44144,5.43507,5.43994,76000000.0
2009-01-05 11:25:00,5.43863,5.44215,5.43474,5.43554,64000000.0
2009-01-05 11:30:00,5.43529,5.44716,5.43529,5.44704,74000000.0
2009-01-05 11:35:00,5.44779,5.44779,5.44016,5.44365,60000000.0
2009-01-05 11:40:00,5.44244,5.44383,5.43922,5.44065,64000000.0
2009-01-05 11:45:00,5.44098,5.44203,5.43939,5.44203,62000000.0
2009-01-05 11:50:00,5.44134,5.44134,5.43618,5.43995,68000000.0
2009-01-05 11:55:00,5.44032,5.44418,5.43925,5.44123,52000000.0
2009-01-05 12:00:00,5.43945,5.44065,5.43324,5.43447,63000000.0
2009-01-05 12:05:00,5.43537,5.43539,5.43097,5.43358,61000000.0
2009-01-05 12:10:00,5.43492,5.44035,5.43394,5.43643,63000000.0
2009-01-05 12:15:00,5.43701,5.4385,5.43472,5.43568,56000000.0
2009-01-05 12:20:00,5.43697,5.44322,5.43488,5.43826,70000000.0
2009-01-05 12:25:00,5.43808,5.43845,5.43124,5.43561,57000000.0
2009-01-05 12:30:00,5.4364,5.44028,5.43334,5.43509,61000000.0
2009-01-05 12:35:00,5.43432,5.43814,5.42828,5.429,64000000.0
2009-01-05 12:40:00,5.43053,5.43527,5.42977,5.43205,70000000.0
2009-01-05 12:45:00,5.43298,5.43613,5.4313,5.43419,65000000.0
2009-01-05 12:50:00,5.43445,5.43502,5.4321,5.43302,66000000.0
2009-01-05 12:55:00,5.43409,5.4454,5.4319,5.44323,62000000.0
2009-01-05 13:00:00,5.4423,5.44267,5.43191,5.43448,81000000.0
2009-01-05 13:05:00,5.43541,5.44071,5.43252,5.4383,77000000.0
2009-01-05 13:10:00,5.43964,5.44792,5.43871,5.4422,79000000.0
2009-01-05 13:15:00,5.44176,5.44251,5.43984,5.43984,63000000.0
2009-01-05 13:20:00,5.44111,5.44222,5.43887,5.44018,78000000.0
2009-01-05 13:25:00,5.43915,5.44422,5.43915,5.44411,62000000.0
2009-01-05 13:30:00,5.44264,5.44405,5.43983,5.44066,55000000.0
2009-01-05 13:35:00,5.4409,5.44141,5.43923,5.44025,65000000.0
2009-01-05 13:40:00,5.44066,5.442,5.43954,5.43954,55000000.0
2009-01-05 13:45:00,5.4412,5.4412,5.43771,5.43912,64000000.0
2009-01-05 13:50:00,5.44046,5.44547,5.43872,5.44547,58000000.0
2009-01-05 13:55:00,5.44884,5.46095,5.44596,5.45423,59000000.0
2009-01-05 14:00:00,5.45404,5.45451,5.45022,5.45294,72000000.0
2009-01-05 14:05:00,5.45367,5.4563,5.45208,5.45505,60000000.0
2009-01-05 14:10:00,5.45529,5.45994,5.45482,5.45994,56000000.0
2009-01-05 14:15:00,5.46136,5.47322,5.46136,5.47144,76000000.0
2009-01-05 14:20:00,5.47207,5.47207,5.46218,5.46714,52000000.0
2009-01-05 14:25:00,5.46838,5.47867,5.46649,5.47867,65000000.0
2009-01-05 14:30:00,5.47892,5.47892,5.475,5.47685,60000000.0
2009-01-05 14:35:00,5.47726,5.48186,5.47536,5.47744,63000000.0
2009-01-05 14:40:00,5.47884,5.48159,5.47487,5.48045,77000000.0
2009-01-05 14:45:00,5.47923,5.48612,5.47789,5.48612,56000000.0
2009-01-05 14:50:00,5.48567,5.48733,5.48285,5.48285,60000000.0
2009-01-05 14:55:00,5.48376,5.48874,5.48343,5.48723,71000000.0
2009-01-05 15:00:00,5.48524,5.48699,5.48233,5.48444,76000000.0
2009-01-05 15:05:00,5.48498,5.48534,5.48231,5.48312,68000000.0
2009-01-05 15:10:00,5.48398,5.48468,5.47724,5.47838,61000000.0
2009-01-05 15:15:00,5.47905,5.48194,5.47616,5.48054,68000000.0
2009-01-05 15:20:00,5.47971,5.47971,5.47193,5.47265,59000000.0
2009-01-05 15:25:00,5.47126,5.47443,5.46936,5.47317,71000000.0
2009-01-05 15:30:00,5.47292,5.4752,5.47099,5.47472,68000000.0
2009-01-05 15:35:00,5.47609,5.47935,5.47514,5.47792,52000000.0
2009-01-05 15:40:00,5.478,5.478,5.4651,5.4711,62000000.0
2009-01-05 15:45:00,5.47346,5.47805,5.47041,5.47116,81000000.0
2009-01-05 15:50:00,5.47123,5.47258,5.46763,5.47229,75000000.0
2009-01-05 15:55:00,5.47268,5.48049,5.47095,5.47911,74000000.0
2009-01-05 16:00:00,5.47823,5.47888,5.47035,5.47035,61000000.0
2009-01-05 16:05:00,5.47191,5.47604,5.46884,5.46966,70000000.0
2009-01-05 16:10:00,5.4712,5.47186,5.46284,5.46284,64000000.0
2009-01-05 16:15:00,5.46416,5.4693,5.46343,5.46813,66000000.0
2009-01-05 16:20:00,5.46781,5.47179,5.46694,5.46819,65000000.0
2009-01-05 16:25:00,5.46984,5.47007,5.46393,5.46535,51000000.0
2009-01-05 16:30:00,5.46541,5.46743,5.46284,5.46529,53000000.0
2009-01-05 16:35:00,5.46551,5.4687,5.46208,5.46603,78000000.0
2009-01-05 16:40:00,5.4655,5.4655,5.45891,5.45891,86000000.0
2009-01-05 16:45:00,5.45891,5.46178,5.45437,5.45655,59000000.0
2009-01-05 16:50:00,5.45615,5.45682,5.45312,5.45462,66000000.0
2009-01-05 16:55:00,5.45453,5.45798,5.45137,5.45798,52000000.0
2009-01-05 17:00:00,5.4592,5.46234,5.45616,5.4585,62000000.0
2009-01-05 17:05:00,5.459,5.47074,5.45736,5.46923,73000000.0
2009-01-05 17:10:00,5.46993,5.46993,5.4631,5.46547,57000000.0
2009-01-05 17:15:00,5.46568,5.46849,5.46384,5.46686,71000000.0
2009-01-05 17:20:00,5.46589,5.46684,5.46076,5.46076,55000000.0
2009-01-05 17:25:00,5.46205,5.46384,5.45742,5.46042,62000000.0
2009-01-05 17:30:00,5.4602,5.46083,5.45346,5.45726,63000000.0
2009-01-05 17:35:00,5.45802,5.46074,5.45536,5.45892,64000000.0
2009-01-05 17:40:00,5.45909,5.45996,5.45359,5.458,76000000.0
2009-01-05 17:45:00,5.4591,5.46028,5.45607,5.45619,60000000.0
2009-01-05 17:50:00,5.45801,5.45986,5.45591,5.45664,86000000.0
2009-01-05 17:55:00,5.45723,5.45941,5.45639,5.45696,66000000.0
2009-01-05 18:00:00,5.45834,5.46489,5.45486,5.46489,72000000.0
2009-01-05 18:05:00,5.46495,5.4705,5.46222,5.4705,73000000.0
2009-01-05 18:10:00,5.47081,5.47641,5.46098,5.46328,58000000.0
2009-01-05 18:15:00,5.46347,5.46388,5.46016,5.46197,61000000.0
2009-01-05 18:20:00,5.46412,5.46651,5.46237,5.46561,63000000.0
2009-01-05 18:25:00,5.46779,5.46876,5.46275,5.46423,67000000.0
2009-01-05 18:30:00,5.46634,5.47566,5.46493,5.47566,65000000.0
2009-01-05 18:35:00,5.47582,5.47926,5.47265,5.47584,76000000.0
2009-01-05 18:40:00,5.47552,5.47947,5.47341,5.47694,67000000.0
2009-01-05 18:45:00,5.47799,5.48113,5.47668,5.47982,66000000.0
2009-01-05 18:50:00,5.47944,5.47944,5.46795,5.47166,63000000.0
2009-01-05 18:55:00,5.47023,5.47949,5.47023,5.47802,71000000.0
2009-01-05 19:00:00,5.47919,5.48053,5.47722,5.47982,70000000.0
2009-01-05 19:05:00,5.48158,5.48587,5.48086,5.48356,76000000.0
2009-01-05 19:10:00,5.48379,5.48379,5.47485,5.48003,68000000.0
2009-01-05 19:15:00,5.48128,5.48413,5.47961,5.48155,61000000.0
2009-01-05 19:20:00,5.48086,5.48243,5.47942,5.48192,72000000.0
2009-01-05 19:25:00,5.48237,5.49233,5.48122,5.48572,62000000.0
2009-01-05 19:30:00,5.48495,5.48744,5.48006,5.48419,66000000.0
2009-01-05 19:35:00,5.48322,5.49025,5.4831,5.48937,63000000.0
2009-01-05 19:40:00,5.48992,5.49121,5.486,5.48642,70000000.0
2009-01-05 19:45:00,5.48669,5.48766,5.48462,5.48659,70000000.0
2009-01-05 19:50:00,5.48739,5.48773,5.48549,5.48693,71000000.0
2009-01-05 19:55:00,5.48667,5.48774,5.47915,5.48056,68000000.0
2009-01-05 20:00:00,5.47648,5.47817,5.4754,5.47706,67000000.0
2009-01-05 20:05:00,5.47568,5.481,5.47129,5.481,65000000.0
2009-01-05 20:10:00,5.48036,5.48152,5.47566,5.48038,66000000.0
2009-01-05 20:15:00,5.48067,5.48256,5.47655,5.48256,64000000.0
2009-01-05 20:20:00,5.4827,5.48294,5.4793,5.48119,65000000.0
2009-01-05 20:25:00,5.4802,5.48452,5.47712,5.48218,63000000.0
2009-01-05 20:30:00,5.48288,5.48317,5.47767,5.47819,59000000.0
2009-01-05 20:35:00,5.47859,5.48015,5.47663,5.47882,70000000.0
2009-01-05 20:40:00,5.47794,5.47886,5.47525,5.47624,89000000.0
2009-01-05 20:45:00,5.47592,5.47768,5.47394,5.4744,67000000.0
2009-01-05 20:50:00,5.47522,5.47522,5.46675,5.47244,62000000.0
2009-01-05 20:55:00,5.47076,5.47304,5.46875,5.47103,65000000.0
2009-01-05 21:00:00,5.47079,5.47259,5.46897,5.47154,72000000.0
2009-01-05 21:05:00,5.47096,5.47101,5.45856,5.45994,66000000.0
2009-01-05 21:10:00,5.46136,5.47213,5.45929,5.47213,62000000.0
2009-01-05 21:15:00,5.47024,5.47082,5.46555,5.46652,68000000.0
2009-01-05 21:20:00,5.46672,5.47009,5.46554,5.4669,52000000.0
2009-01-05 21:25:00,5.46762,5.47053,5.46589,5.46867,58000000.0
2009-01-05 21:30:00,5.47004,5.47245,5.46941,5.47156,59000000.0
2009-01-05 21:35:00,5.47102,5.47341,5.46759,5.46759,88000000.0
2009-01-05 21:40:00,5.46615,5.46769,5.46495,5.46769,65000000.0
2009-01-05 21:45:00,5.46741,5.46943,5.46488,5.4663,62000000.0
2009-01-05 21:50:00,5.46709,5.47036,5.46572,5.4682,62000000.0
2009-01-05 21:55:00,5.46764,5.471,5.46548,5.46908,72000000.0
2009-01-05 22:00:00,5.4708,5.4803,5.47021,5.475,79000000.0
2009-01-05 22:05:00,5.47522,5.47912,5.47409,5.47744,67000000.0
2009-01-05 22:10:00,5.47752,5.48166,5.4771,5.48026,64000000.0
2009-01-05 22:15:00,5.48159,5.48391,5.48008,5.48278,69000000.0
2009-01-05 22:20:00,5.48498,5.48591,5.48145,5.48156,69000000.0
2009-01-05 22:25:00,5.48206,5.48206,5.47773,5.47891,63000000.0
2009-01-05 22:30:00,5.47797,5.48418,5.47797,5.47899,60000000.0
2009-01-05 22:35:00,5.47926,5.48183,5.47865,5.48079,56000000.0
2009-01-05 22:40:00,5.48028,5.48134,5.47854,5.48072,63000000.0
2009-01-05 22:45:00,5.47986,5.48082,5.47623,5.4773,68000000.0
2009-01-05 22:50:00,5.47765,5.4829,5.47501,5.47972,70000000.0
2009-01-05 22:55:00,5.4789,5.4833,5.4789,5.48055,64000000.0
2009-01-05 23:00:00,5.48021,5.48238,5.47952,5.47974,68000000.0
2009-01-05 23:05:00,5.47965,5.48136,5.47611,5.4776,60000000.0
2009-01-05 23:10:00,5.47565,5.47785,5.4695,5.47068,66000000.0
2009-01-05 23:15:00,5.47013,5.47013,5.46722,5.46846,65000000.0
2009-01-05 23:20:00,5.46835,5.46928,5.46466,5.46653,66000000.0
2009-01-05 23:25:00,5.46755,5.46755,5.46231,5.46429,64000000.0
2009-01-05 23:30:00,5.46387,5.46568,5.46289,5.46502,72000000.0
2009-01-05 23:35:00,5.4655,5.46611,5.46168,5.463,62000000.0
2009-01-05 23:40:00,5.46319,5.4672,5.46283,5.46539,80000000.0
2009-01-05 23:45:00,5.4656,5.46711,5.46409,5.46702,76000000.0
2009-01-05 23:50:00,5.46551,5.46712,5.46336,5.46438,67000000.0
2009-01-05 23:55:00,5.46469,5.46496,5.4554,5.45702,76000000.0
2009-01-06 00:00:00,5.4571,5.45947,5.45536,5.45855,70000000.0
2009-01-06 00:05:00,5.45932,5.46013,5.45709,5.45845,62000000.0
2009-01-06 00:10:00,5.45731,5.46001,5.45696,5.45787,63000000.0
2009-01-06 00:15:00,5.45726,5.46088,5.45726,5.46073,65000000.0
2009-01-06 00:20:00,5.45953,5.46093,5.4587,5.45955,60000000.0
2009-01-06 00:25:00,5.45969,5.46024,5.45705,5.45792,66000000.0
2009-01-06 00:30:00,5.45912,5.45912,5.45581,5.45682,64000000.0
2009-01-06 00:35:00,5.45662,5.46435,5.4557,5.46435,80000000.0
2009-01-06 00:40:00,5.46485,5.46695,5.45891,5.45959,61000000.0
2009-01-06 00:45:00,5.459,5.46078,5.45734,5.45754,63000000.0
2009-01-06 00:50:00,5.45884,5.46006,5.45728,5.45795,60000000.0
2009-01-06 00:55:00,5.45838,5.45956,5.45345,5.45861,66000000.0
2009-01-06 01:00:00,5.45943,5.46139,5.45723,5.45849,63000000.0
2009-01-06 01:05:00,5.45842,5.4614,5.45733,5.45891,70000000.0
2009-01-06 01:10:00,5.45958,5.46022,5.45761,5.45904,55000000.0
2009-01-06 01:15:00,5.46083,5.46211,5.45904,5.4606,63000000.0
2009-01-06 01:20:00,5.46113,5.46215,5.45924,5.46195,59000000.0
2009-01-06 01:25:00,5.45985,5.46145,5.45913,5.46017,70000000.0
2009-01-06 01:30:00,5.45981,5.46071,5.45878,5.45942,68000000.0
2009-01-06 01:35:00,5.46009,5.46129,5.457,5.457,71000000.0
2009-01-06 01:40:00,5.45738,5.4588,5.45634,5.45721,72000000.0
2009-01-06 01:45:00,5.45787,5.4584,5.45217,5.45255,68000000.0
2009-01-06 01:50:00,5.45209,5.45482,5.45188,5.45258,67000000.0
2009-01-06 01:55:00,5.45315,5.45535,5.4465,5.45518,61000000.0
2009-01-06 02:00:00,5.4555,5.46525,5.45544,5.46445,69000000.0
2009-01-06 02:05:00,5.46638,5.46777,5.46212,5.46491,73000000.0
2009-01-06 02:10:00,5.46526,5.46573,5.46079,5.46275,74000000.0
2009-01-06 02:15:00,5.46203,5.46749,5.46203,5.46535,70000000.0
2009-01-06 02:20:00,5.46547,5.46711,5.46338,5.46584,74000000.0
2009-01-06 02:25:00,5.4659,5.4663,5.463,5.46564,59000000.0
2009-01-06 02:30:00,5.46563,5.46833,5.46529,5.46689,64000000.0
2009-01-06 02:35:00,5.46523,5.46609,5.4632,5.46565,71000000.0
2009-01-06 02:40:00,5.46523,5.46853,5.46326,5.46853,69000000.0
2009-01-06 02:45:00,5.46972,5.47345,5.46838,5.47232,69000000.0
2009-01-06 02:50:00,5.47368,5.47601,5.47173,5.47568,66000000.0
2009-01-06 02:55:00,5.47522,5.47746,5.47367,5.47367,65000000.0
2009-01-06 03:00:00,5.47437,5.4817,5.47326,5.4817,67000000.0
2009-01-06 03:05:00,5.48208,5.48323,5.47753,5.48141,68000000.0
2009-01-06 03:10:00,5.48213,5.48306,5.47753,5.47951,80000000.0
2009-01-06 03:15:00,5.48038,5.48136,5.47695,5.47695,50000000.0
2009-01-06 03:20:00,5.47693,5.47869,5.47518,5.47801,62000000.0
2009-01-06 03:25:00,5.47809,5.48239,5.47736,5.48078,71000000.0
2009-01-06 03:30:00,5.48149,5.48236,5.47849,5.47875,68000000.0
2009-01-06 03:35:00,5.48045,5.48074,5.47782,5.47981,60000000.0
2009-01-06 03:40:00,5.47919,5.48029,5.47662,5.47831,82000000.0
2009-01-06 03:45:00,5.48039,5.48039,5.47759,5.4788,53000000.0
2009-01-06 03:50:00,5.4773,5.48042,5.4773,5.47859,74000000.0
2009-01-06 03:55:00,5.47945,5.47976,5.4775,5.47858,63000000.0
2009-01-06 04:00:00,5.47867,5.47936,5.47201,5.47206,70000000.0
2009-01-06 04:05:00,5.47332,5.47482,5.47187,5.47247,66000000.0
2009-01-06 04:10:00,5.47363,5.47373,5.4716,5.4722,77000000.0
2009-01-06 04:15:00,5.4721,5.47843,5.47162,5.47843,57000000.0
2009-01-06 04:20:00,5.47975,5.47988,5.47635,5.47748,62000000.0
2009-01-06 04:25:00,5.47601,5.47832,5.47545,5.47636,53000000.0
2009-01-06 04:30:00,5.47574,5.47659,5.47048,5.47114,66000000.0
2009-01-06 04:35:00,5.47011,5.47011,5.46652,5.46834,64000000.0
2009-01-06 04:40:00,5.46736,5.46935,5.46571,5.46905,54000000.0
2009-01-06 04:45:00,5.4694,5.47304,5.46821,5.46928,63000000.0
2009-01-06 04:50:00,5.4701,5.47199,5.46919,5.47154,71000000.0
2009-01-06 04:55:00,5.47159,5.47495,5.47109,5.47439,65000000.0
2009-01-06 05:00:00,5.47399,5.47519,5.47195,5.47266,62000000.0
2009-01-06 05:05:00,5.47345,5.47457,5.47134,5.47148,72000000.0
2009-01-06 05:10:00,5.47192,5.47267,5.47068,5.47259,59000000.0
2009-01-06 05:15:00,5.47305,5.47362,5.47076,5.47218,67000000.0
2009-01-06 05:20:00,5.47138,5.47224,5.46885,5.47005,79000000.0
2009-01-06 05:25:00,5.47141,5.4723,5.46933,5.47208,66000000.0
2009-01-06 05:30:00,5.47068,5.47281,5.46997,5.47222,76000000.0
2009-01-06 05:35:00,5.47078,5.47242,5.46943,5.47109,78000000.0
2009-01-06 05:40:00,5.47023,5.47239,5.46991,5.47205,61000000.0
2009-01-06 05:45:00,5.47266,5.47266,5.46997,5.47065,77000000.0
2009-01-06 05:50:00,5.47155,5.47155,5.46789,5.46964,62000000.0
2009-01-06 05:55:00,5.46906,5.46975,5.46562,5.4683,70000000.0
2009-01-06 06:00:00,5.46935,5.46963,5.46568,5.46658,77000000.0
2009-01-06 06:05:00,5.46771,5.46893,5.46328,5.46538,81000000.0
2009-01-06 06:10:00,5.46502,5.4656,5.46271,5.46526,73000000.0
2009-01-06 06:15:00,5.46659,5.46792,5.46427,5.46517,69000000.0
2009-01-06 06:20:00,5.46505,5.46807,5.46373,5.46796,68000000.0
2009-01-06 06:25:00,5.46918,5.47757,5.46918,5.47558,71000000.0
2009-01-06 06:30:00,5.47599,5.48747,5.47599,5.483,58000000.0
2009-01-06 06:35:00,5.48322,5.48437,5.48061,5.4821,72000000.0
2009-01-06 06:40:00,5.48237,5.49741,5.48237,5.49613,71000000.0
2009-01-06 06:45:00,5.4962,5.49751,5.49161,5.49696,69000000.0
2009-01-06 06:50:00,5.4954,5.4966,5.48832,5.48961,56000000.0
2009-01-06 06:55:00,5.48999,5.49007,5.48726,5.48788,64000000.0
2009-01-06 07:00:00,5.48729,5.49494,5.48729,5.49354,58000000.0
2009-01-06 07:05:00,5.49396,5.49418,5.49069,5.49069,59000000.0
2009-01-06 07:10:00,5.4929,5.49347,5.48878,5.48903,82000000.0
2009-01-06 07:15:00,5.49135,5.50705,5.48979,5.50573,80000000.0
2009-01-06 07:20:00,5.50724,5.50974,5.50566,5.50703,76000000.0
2009-01-06 07:25:00,5.50698,5.50775,5.50039,5.50121,78000000.0
2009-01-06 07:30:00,5.50147,5.50892,5.50126,5.50781,61000000.0
2009-01-06 07:35:00,5.50906,5.50946,5.50325,5.50424,63000000.0
2009-01-06 07:40:00,5.50443,5.5092,5.50344,5.50508,55000000.0
2009-01-06 07:45:00,5.50628,5.50636,5.50255,5.50415,59000000.0
2009-01-06 07:50:00,5.50291,5.50446,5.49986,5.50216,67000000.0
2009-01-06 07:55:00,5.50288,5.50625,5.50165,5.50452,62000000.0
2009-01-06 08:00:00,5.50583,5.50784,5.50249,5.50509,65000000.0
2009-01-06 08:05:00,5.50366,5.50496,5.49698,5.4989,73000000.0
2009-01-06 08:10:00,5.49928,5.50242,5.49747,5.50032,58000000.0
2009-01-06 08:15:00,5.49971,5.50172,5.49298,5.49395,59000000.0
2009-01-06 08:20:00,5.49301,5.49637,5.49149,5.49398,64000000.0
2009-01-06 08:25:00,5.49416,5.5014,5.49416,5.50134,56000000.0
2009-01-06 08:30:00,5.50243,5.5069,5.49933,5.50015,62000000.0
2009-01-06 08:35:00,5.501,5.50396,5.4997,5.50319,56000000.0
2009-01-06 08:40:00,5.50321,5.50321,5.49958,5.49981,58000000.0
2009-01-06 08:45:00,5.49979,5.49979,5.49193,5.49339,76000000.0
2009-01-06 08:50:00,5.4921,5.49655,5.48996,5.49619,81000000.0
2009-01-06 08:55:00,5.49689,5.49835,5.4933,5.49533,70000000.0
2009-01-06 09:00:00,5.49479,5.50415,5.49281,5.50415,62000000.0
2009-01-06 09:05:00,5.50318,5.50461,5.48976,5.49176,66000000.0
2009-01-06 09:10:00,5.4922,5.4965,5.48876,5.4942,67000000.0
2009-01-06 09:15:00,5.49272,5.49452,5.48481,5.48661,72000000.0
2009-01-06 09:20:00,5.48702,5.49116,5.48586,5.48948,74000000.0
2009-01-06 09:25:00,5.49007,5.49113,5.48645,5.4881,68000000.0
2009-01-06 09:30:00,5.48834,5.49869,5.48709,5.49677,69000000.0
2009-01-06 09:35:00,5.4971,5.50382,5.49697,5.50127,85000000.0
2009-01-06 09:40:00,5.50022,5.52259,5.50008,5.51952,74000000.0
2009-01-06 09:45:00,5.51945,5.52289,5.51498,5.52223,76000000.0
2009-01-06 09:50:00,5.52485,5.53261,5.52091,5.53095,74000000.0
2009-01-06 09:55:00,5.53046,5.53178,5.52626,5.52714,68000000.0
2009-01-06 10:00:00,5.52762,5.53734,5.52583,5.53531,75000000.0
2009-01-06 10:05:00,5.53303,5.53506,5.53048,5.53147,50000000.0
2009-01-06 10:10:00,5.53101,5.53706,5.52914,5.53637,70000000.0
2009-01-06 10:15:00,5.53782,5.54513,5.53567,5.54404,74000000.0
2009-01-06 10:20:00,5.54337,5.5517,5.54337,5.54602,60000000.0
2009-01-06 10:25:00,5.54425,5.54841,5.54029,5.5407,60000000.0
2009-01-06 10:30:00,5.54004,5.54051,5.53604,5.53959,57000000.0
2009-01-06 10:35:00,5.5395,5.54066,5.53671,5.54022,72000000.0
2009-01-06 10:40:00,5.54077,5.55014,5.53867,5.54967,62000000.0
2009-01-06 10:45:00,5.54886,5.5498,5.5414,5.5428,55000000.0
2009-01-06 10:50:00,5.54192,5.54291,5.53748,5.54066,72000000.0
2009-01-06 10:55:00,5.54091,5.54695,5.5398,5.54429,49000000.0
2009-01-06 11:00:00,5.54268,5.54488,5.54146,5.54342,61000000.0
2009-01-06 11:05:00,5.54374,5.54408,5.53552,5.5392,71000000.0
2009-01-06 11:10:00,5.54119,5.54158,5.53778,5.53847,67000000.0
2009-01-06 11:15:00,5.53945,5.53982,5.52919,5.53137,63000000.0
2009-01-06 11:20:00,5.52964,5.53188,5.52638,5.52755,76000000.0
2009-01-06 11:25:00,5.52646,5.5365,5.52483,5.53599,64000000.0
2009-01-06 11:30:00,5.53636,5.53889,5.53131,5.53178,74000000.0
2009-01-06 11:35:00,5.53334,5.53395,5.52794,5.53224,60000000.0
2009-01-06 11:40:00,5.53201,5.544,5.53201,5.54098,64000000.0
2009-01-06 11:45:00,5.5392,5.54149,5.53408,5.53749,62000000.0
2009-01-06 11:50:00,5.53853,5.54013,5.5355,5.5394,68000000.0
2009-01-06 11:55:00,5.53823,5.54236,5.53725,5.54227,52000000.0
2009-01-06 12:00:00,5.54357,5.5581,5.54297,5.55601,63000000.0
2009-01-06 12:05:00,5.55461,5.56658,5.55306,5.56224,61000000.0
2009-01-06 12:10:00,5.56053,5.56395,5.55745,5.55848,63000000.0
2009-01-06 12:15:00,5.55763,5.5659,5.55573,5.5609,56000000.0
2009-01-06 12:20:00,5.56235,5.56533,5.55947,5.56474,70000000.0
2009-01-06 12:25:00,5.56501,5.56501,5.55615,5.55615,57000000.0
2009-01-06 12:30:00,5.5563,5.56083,5.5553,5.55753,61000000.0
2009-01-06 12:35:00,5.55477,5.56269,5.55299,5.56184,64000000.0
2009-01-06 12:40:00,5.56229,5.56399,5.55611,5.55644,70000000.0
2009-01-06 12:45:00,5.55846,5.55917,5.55408,5.55581,65000000.0
2009-01-06 12:50:00,5.55625,5.56315,5.55625,5.56126,66000000.0
2009-01-06 12:55:00,5.56417,5.57016,5.55988,5.562,62000000.0
2009-01-06 13:00:00,5.5627,5.56722,5.56031,5.56634,81000000.0
2009-01-06 13:05:00,5.56433,5.56799,5.56392,5.56751,77000000.0
2009-01-06 13:10:00,5.567,5.5777,5.5661,5.57594,79000000.0
2009-01-06 13:15:00,5.57578,5.57607,5.56875,5.56966,63000000.0
2009-01-06 13:20:00,5.56937,5.57386,5.56533,5.56637,78000000.0
2009-01-06 13:25:00,5.5642,5.56777,5.56145,5.5626,62000000.0
2009-01-06 13:30:00,5.56256,5.56496,5.55992,5.56281,55000000.0
2009-01-06 13:35:00,5.56064,5.57165,5.55787,5.57165,65000000.0
2009-01-06 13:40:00,5.57169,5.57874,5.56852,5.57665,55000000.0
2009-01-06 13:45:00,5.5759,5.57725,5.57131,5.57573,64000000.0
2009-01-06 13:50:00,5.57606,5.58032,5.5715,5.58032,58000000.0
2009-01-06 13:55:00,5.58076,5.58398,5.57771,5.58345,59000000.0
2009-01-06 14:00:00,5.58345,5.58389,5.57854,5.58149,72000000.0
2009-01-06 14:05:00,5.57962,5.58104,5.57431,5.57621,60000000.0
2009-01-06 14:10:00,5.57511,5.58175,5.57129,5.58135,56000000.0
2009-01-06 14:15:00,5.58295,5.58493,5.57748,5.57793,76000000.0
2009-01-06 14:20:00,5.57669,5.57873,5.57496,5.57829,52000000.0
2009-01-06 14:25:00,5.57899,5.59208,5.57754,5.59114,65000000.0
2009-01-06 14:30:00,5.5905,5.59125,5.58409,5.58869,60000000.0
2009-01-06 14:35:00,5.58735,5.59125,5.58605,5.59125,63000000.0
2009-01-06 14:40:00,5.5919,5.5919,5.58541,5.58793,77000000.0
2009-01-06 14:45:00,5.58726,5.58997,5.58538,5.58549,56000000.0
2009-01-06 14:50:00,5.58727,5.58727,5.5781,5.58216,60000000.0
2009-01-06 14:55:00,5.58251,5.58362,5.57667,5.58362,71000000.0
2009-01-06 15:00:00,5.583,5.58362,5.57902,5.58125,76000000.0
2009-01-06 15:05:00,5.58137,5.58378,5.57966,5.58095,68000000.0
2009-01-06 15:10:00,5.58045,5.58659,5.58007,5.58326,61000000.0
2009-01-06 15:15:00,5.58466,5.58894,5.58186,5.58186,68000000.0
2009-01-06 15:20:00,5.58176,5.58399,5.57651,5.57747,59000000.0
2009-01-06 15:25:00,5.57737,5.57945,5.57159,5.57363,71000000.0
2009-01-06 15:30:00,5.57203,5.57592,5.57148,5.5734,68000000.0
2009-01-06 15:35:00,5.57234,5.57343,5.56489,5.56906,52000000.0
2009-01-06 15:40:00,5.56724,5.57326,5.56419,5.56423,62000000.0
2009-01-06 15:45:00,5.56334,5.5643,5.55695,5.56049,81000000.0
2009-01-06 15:50:00,5.56178,5.56394,5.55754,5.56165,75000000.0
2009-01-06 15:55:00,5.56216,5.56579,5.5598,5.56451,74000000.0
2009-01-06 16:00:00,5.56402,5.56402,5.55821,5.55988,61000000.0
2009-01-06 16:05:00,5.56177,5.5618,5.55361,5.5576,70000000.0
2009-01-06 16:10:00,5.55738,5.55939,5.54919,5.55201,64000000.0
2009-01-06 16:15:00,5.55111,5.55736,5.54923,5.55042,66000000.0
2009-01-06 16:20:00,5.55108,5.55341,5.54225,5.54669,65000000.0
2009-01-06 16:25:00,5.54666,5.55087,5.54247,5.54814,51000000.0
2009-01-06 16:30:00,5.54895,5.55224,5.54492,5.55005,53000000.0
2009-01-06 16:35:00,5.55004,5.55008,5.54247,5.54491,78000000.0
2009-01-06 16:40:00,5.54488,5.5555,5.54452,5.5555,86000000.0
2009-01-06 16:45:00,5.55655,5.56024,5.55455,5.55711,59000000.0
2009-01-06 16:50:00,5.55712,5.56079,5.55604,5.56018,66000000.0
2009-01-06 16:55:00,5.55964,5.56022,5.54843,5.54895,52000000.0
2009-01-06 17:00:00,5.54784,5.55027,5.5378,5.54462,62000000.0
2009-01-06 17:05:00,5.54556,5.55435,5.54399,5.55435,73000000.0
2009-01-06 17:10:00,5.55313,5.5541,5.54861,5.54982,57000000.0
2009-01-06 17:15:00,5.55163,5.55867,5.54959,5.55522,71000000.0
2009-01-06 17:20:00,5.5559,5.56773,5.55463,5.56668,55000000.0
2009-01-06 17:25:00,5.56696,5.5702,5.56176,5.56176,62000000.0
2009-01-06 17:30:00,5.56462,5.57148,5.56294,5.56571,63000000.0
2009-01-06 17:35:00,5.56489,5.56665,5.56002,5.56041,64000000.0
2009-01-06 17:40:00,5.56051,5.56225,5.5536,5.5552,76000000.0
2009-01-06 17:45:00,5.55698,5.56595,5.55141,5.5651,60000000.0
2009-01-06 17:50:00,5.56603,5.56876,5.5633,5.56669,86000000.0
2009-01-06 17:55:00,5.56675,5.56689,5.56135,5.56374,66000000.0
2009-01-06 18:00:00,5.56409,5.56472,5.55704,5.5601,72000000.0
2009-01-06 18:05:00,5.5599,5.56007,5.54685,5.5554,73000000.0
2009-01-06 18:10:00,5.55332,5.55578,5.5504,5.55278,58000000.0
2009-01-06 18:15:00,5.55025,5.56294,5.54985,5.56136,61000000.0
2009-01-06 18:20:00,5.56068,5.5631,5.5549,5.55767,63000000.0
2009-01-06 18:25:00,5.55758,5.55989,5.55526,5.55783,67000000.0
2009-01-06 18:30:00,5.55745,5.55745,5.55071,5.55292,65000000.0
2009-01-06 18:35:00,5.55261,5.55538,5.5476,5.54839,76000000.0
2009-01-06 18:40:00,5.54862,5.54862,5.54357,5.54448,67000000.0
2009-01-06 18:45:00,5.54303,5.54631,5.54176,5.54564,66000000.0
2009-01-06 18:50:00,5.54522,5.54554,5.54019,5.54099,63000000.0
2009-01-06 18:55:00,5.54176,5.54347,5.53436,5.53664,71000000.0
2009-01-06 19:00:00,5.53712,5.54087,5.53429,5.53809,70000000.0
2009-01-06 19:05:00,5.53794,5.53794,5.5303,5.53174,76000000.0
2009-01-06 19:10:00,5.53174,5.53401,5.52425,5.52885,68000000.0
2009-01-06 19:15:00,5.52791,5.5305,5.52409,5.52509,61000000.0
2009-01-06 19:20:00,5.524,5.5249,5.51855,5.52166,72000000.0
2009-01-06 19:25:00,5.52312,5.52556,5.52124,5.52556,62000000.0
2009-01-06 19:30:00,5.52597,5.52692,5.52407,5.52443,66000000.0
2009-01-06 19:35:00,5.52469,5.52539,5.52083,5.5209,63000000.0
2009-01-06 19:40:00,5.521,5.52125,5.51691,5.51854,70000000.0
2009-01-06 19:45:00,5.51852,5.52165,5.51676,5.52103,70000000.0
2009-01-06 19:50:00,5.52189,5.52377,5.51874,5.52283,71000000.0
2009-01-06 19:55:00,5.52448,5.52502,5.51589,5.51709,68000000.0
2009-01-06 20:00:00,5.5158,5.51905,5.51324,5.51756,67000000.0
2009-01-06 20:05:00,5.51584,5.5217,5.51571,5.52022,65000000.0
2009-01-06 20:10:00,5.52143,5.52557,5.52029,5.52285,66000000.0
2009-01-06 20:15:00,5.52239,5.52966,5.52239,5.52855,64000000.0
2009-01-06 20:20:00,5.52766,5.53228,5.52728,5.52962,65000000.0
2009-01-06 20:25:00,5.52839,5.5289,5.52527,5.52709,63000000.0
2009-01-06 20:30:00,5.52603,5.5279,5.52525,5.52734,59000000.0
2009-01-06 20:35:00,5.52759,5.52865,5.52511,5.5269,70000000.0
2009-01-06 20:40:00,5.52683,5.52743,5.52169,5.52307,89000000.0
2009-01-06 20:45:00,5.52292,5.52647,5.51958,5.52442,67000000.0
2009-01-06 20:50:00,5.52667,5.5281,5.52468,5.52697,62000000.0
2009-01-06 20:55:00,5.52618,5.53186,5.52614,5.52764,65000000.0
2009-01-06 21:00:00,5.52895,5.52945,5.51657,5.51926,72000000.0
2009-01-06 21:05:00,5.51838,5.51968,5.50778,5.51552,66000000.0
2009-01-06 21:10:00,5.51665,5.51807,5.50667,5.51452,62000000.0
2009-01-06 21:15:00,5.51439,5.51563,5.50911,5.51126,68000000.0
2009-01-06 21:20:00,5.50978,5.51036,5.5008,5.50115,52000000.0
2009-01-06 21:25:00,5.50128,5.51057,5.50077,5.5087,58000000.0
2009-01-06 21:30:00,5.51081,5.51099,5.50437,5.50675,59000000.0
2009-01-06 21:35:00,5.50726,5.51397,5.50643,5.51276,88000000.0
2009-01-06 21:40:00,5.51179,5.51308,5.5084,5.51076,65000000.0
2009-01-06 21:45:00,5.51096,5.52081,5.51067,5.5198,62000000.0
2009-01-06 21:50:00,5.52175,5.52329,5.51754,5.52019,62000000.0
2009-01-06 21:55:00,5.52002,5.52177,5.50676,5.50683,72000000.0
2009-01-06 22:00:00,5.50512,5.5089,5.50184,5.50303,79000000.0
2009-01-06 22:05:00,5.50106,5.51154,5.50106,5.511,67000000.0
2009-01-06 22:10:00,5.51019,5.51041,5.50228,5.50453,64000000.0
2009-01-06 22:15:00,5.50398,5.50772,5.50367,5.50617,69000000.0
2009-01-06 22:20:00,5.50546,5.51102,5.50257,5.51102,69000000.0
2009-01-06 22:25:00,5.5106,5.51571,5.5055,5.50708,63000000.0
2009-01-06 22:30:00,5.50741,5.51449,5.50576,5.51241,60000000.0
2009-01-06 22:35:00,5.51346,5.51346,5.50632,5.50685,56000000.0
2009-01-06 22:40:00,5.50731,5.50784,5.50496,5.50609,63000000.0
2009-01-06 22:45:00,5.50553,5.50714,5.50166,5.50714,68000000.0
2009-01-06 22:50:00,5.50787,5.50919,5.50567,5.50782,70000000.0
2009-01-06 22:55:00,5.50861,5.50861,5.50312,5.50611,64000000.0
2009-01-06 23:00:00,5.50585,5.51466,5.50478,5.51343,68000000.0
2009-01-06 23:05:00,5.51351,5.51402,5.50845,5.50845,60000000.0
2009-01-06 23:10:00,5.50889,5.51203,5.50866,5.5109,66000000.0
2009-01-06 23:15:00,5.51113,5.51148,5.50787,5.50869,65000000.0
2009-01-06 23:20:00,5.50932,5.51017,5.506,5.50678,66000000.0
2009-01-06 23:25:00,5.50658,5.50679,5.5031,5.5043,64000000.0
2009-01-06 23:30:00,5.50236,5.50366,5.49989,5.50207,72000000.0
2009-01-06 23:35:00,5.50304,5.5039,5.50118,5.50169,62000000.0
2009-01-06 23:40:00,5.50323,5.50361,5.50082,5.50139,80000000.0
2009-01-06 23:45:00,5.50174,5.50341,5.50054,5.50227,76000000.0
2009-01-06 23:50:00,5.50064,5.50302,5.4997,5.50137,67000000.0
2009-01-06 23:55:00,5.5007,5.50267,5.49833,5.49833,76000000.0
2009-01-07 00:00:00,5.49983,5.50368,5.49907,5.50168,70000000.0
2009-01-07 00:05:00,5.50196,5.50298,5.49981,5.50236,62000000.0
2009-01-07 00:10:00,5.50207,5.50713,5.50143,5.5059,63000000.0
2009-01-07 00:15:00,5.50748,5.50853,5.50447,5.50535,65000000.0
2009-01-07 00:20:00,5.50464,5.50957,5.50464,5.50827,60000000.0
2009-01-07 00:25:00,5.50942,5.51488,5.50942,5.51286,66000000.0
2009-01-07 00:30:00,5.51292,5.51359,5.50972,5.51203,64000000.0
2009-01-07 00:35:00,5.51353,5.51721,5.51153,5.51481,80000000.0
2009-01-07 00:40:00,5.51583,5.51655,5.51219,5.51404,61000000.0
2009-01-07 00:45:00,5.51384,5.51534,5.50949,5.5103,63000000.0
2009-01-07 00:50:00,5.50999,5.51038,5.50838,5.50884,60000000.0
2009-01-07 00:55:00,5.51028,5.51565,5.50976,5.51432,66000000.0
2009-01-07 01:00:00,5.51281,5.51411,5.50855,5.50974,63000000.0
2009-01-07 01:05:00,5.50822,5.50868,5.50507,5.50681,70000000.0
2009-01-07 01:10:00,5.50575,5.50844,5.50575,5.5063,55000000.0
2009-01-07 01:15:00,5.50639,5.51026,5.5062,5.50808,63000000.0
2009-01-07 01:20:00,5.50926,5.51329,5.50866,5.51329,59000000.0
2009-01-07 01:25:00,5.51256,5.51357,5.50989,5.51019,70000000.0
2009-01-07 01:30:00,5.51115,5.51557,5.50991,5.51557,68000000.0
2009-01-07 01:35:00,5.51623,5.51689,5.5128,5.51289,71000000.0
2009-01-07 01:40:00,5.51432,5.5165,5.51301,5.51354,72000000.0
2009-01-07 01:45:00,5.5136,5.5156,5.51341,5.51435,68000000.0
2009-01-07 01:50:00,5.51393,5.51404,5.50725,5.51112,67000000.0
2009-01-07 01:55:00,5.51059,5.51278,5.50931,5.51256,61000000.0
2009-01-07 02:00:00,5.51245,5.5162,5.50935,5.51141,69000000.0
2009-01-07 02:05:00,5.51223,5.51552,5.511,5.51318,73000000.0
2009-01-07 02:10:00,5.51323,5.51505,5.51222,5.51406,74000000.0
2009-01-07 02:15:00,5.51502,5.51831,5.51447,5.51744,70000000.0
2009-01-07 02:20:00,5.51716,5.51789,5.51376,5.5156,74000000.0
2009-01-07 02:25:00,5.51518,5.51669,5.51418,5.51544,59000000.0
2009-01-07 02:30:00,5.51605,5.51634,5.51249,5.51376,64000000.0
2009-01-07 02:35:00,5.51357,5.51394,5.51134,5.51253,71000000.0
2009-01-07 02:40:00,5.51287,5.51312,5.50784,5.51041,69000000.0
2009-01-07 02:45:00,5.51123,5.51446,5.509,5.51254,69000000.0
2009-01-07 02:50:00,5.51361,5.52461,5.512,5.52338,66000000.0
2009-01-07 02:55:00,5.52293,5.52446,5.51949,5.52286,65000000.0
2009-01-07 03:00:00,5.52304,5.52711,5.5194,5.52522,67000000.0
2009-01-07 03:05:00,5.52584,5.53785,5.52584,5.53251,68000000.0
2009-01-07 03:10:00,5.5329,5.53711,5.5315,5.53468,80000000.0
2009-01-07 03:15:00,5.5341,5.54147,5.5341,5.53733,50000000.0
2009-01-07 03:20:00,5.53722,5.538,5.5325,5.53503,62000000.0
2009-01-07 03:25:00,5.53434,5.53856,5.5341,5.53442,71000000.0
2009-01-07 03:30:00,5.53506,5.53525,5.52826,5.52987,68000000.0
2009-01-07 03:35:00,5.52827,5.53023,5.52656,5.53001,60000000.0
2009-01-07 03:40:00,5.52975,5.52975,5.52642,5.52936,82000000.0
2009-01-07 03:45:00,5.52845,5.53034,5.52765,5.52903,53000000.0
2009-01-07 03:50:00,5.53014,5.53192,5.52529,5.52529,74000000.0
2009-01-07 03:55:00,5.5267,5.52676,5.5209,5.52154,63000000.0
2009-01-07 04:00:00,5.52123,5.52644,5.52031,5.52459,70000000.0
2009-01-07 04:05:00,5.52606,5.52726,5.52385,5.52409,66000000.0
2009-01-07 04:10:00,5.52503,5.52551,5.51904,5.51904,77000000.0
2009-01-07 04:15:00,5.51937,5.52062,5.51647,5.51686,57000000.0
2009-01-07 04:20:00,5.51715,5.51744,5.51518,5.51604,62000000.0
2009-01-07 04:25:00,5.51621,5.52027,5.51545,5.51895,53000000.0
2009-01-07 04:30:00,5.51851,5.51859,5.51475,5.51604,66000000.0
2009-01-07 04:35:00,5.51709,5.51788,5.51527,5.51527,64000000.0
2009-01-07 04:40:00,5.5164,5.51913,5.51592,5.51913,54000000.0
2009-01-07 04:45:00,5.51894,5.52619,5.5185,5.52352,63000000.0
2009-01-07 04:50:00,5.52324,5.52643,5.52245,5.52521,71000000.0
2009-01-07 04:55:00,5.5245,5.52562,5.51971,5.51971,65000000.0
2009-01-07 05:00:00,5.51949,5.52244,5.51898,5.51898,62000000.0
2009-01-07 05:05:00,5.51988,5.52015,5.50987,5.5114,72000000.0
2009-01-07 05:10:00,5.51223,5.51321,5.50685,5.50783,59000000.0
2009-01-07 05:15:00,5.50768,5.51069,5.50504,5.50612,67000000.0
2009-01-07 05:20:00,5.50711,5.50767,5.50363,5.50499,79000000.0
2009-01-07 05:25:00,5.50484,5.50681,5.50285,5.50419,66000000.0
2009-01-07 05:30:00,5.50368,5.50906,5.50347,5.50776,76000000.0
2009-01-07 05:35:00,5.50894,5.5107,5.50727,5.51053,78000000.0
2009-01-07 05:40:00,5.51034,5.5104,5.50628,5.50847,61000000.0
2009-01-07 05:45:00,5.50849,5.50865,5.50044,5.50143,77000000.0
2009-01-07 05:50:00,5.50037,5.50176,5.49703,5.49774,62000000.0
2009-01-07 05:55:00,5.49893,5.50237,5.49875,5.49917,70000000.0
2009-01-07 06:00:00,5.50003,5.50571,5.50003,5.50252,77000000.0
2009-01-07 06:05:00,5.50268,5.5078,5.50161,5.50387,81000000.0
2009-01-07 06:10:00,5.50282,5.50514,5.50138,5.50278,73000000.0
2009-01-07 06:15:00,5.50254,5.50393,5.49855,5.50065,69000000.0
2009-01-07 06:20:00,5.5014,5.50337,5.5,5.50178,68000000.0
2009-01-07 06:25:00,5.50164,5.50307,5.50039,5.50163,71000000.0
2009-01-07 06:30:00,5.50118,5.50282,5.49902,5.49944,58000000.0
2009-01-07 06:35:00,5.50026,5.50169,5.49959,5.50117,72000000.0
2009-01-07 06:40:00,5.50143,5.50565,5.50074,5.50565,71000000.0
2009-01-07 06:45:00,5.5059,5.50849,5.50427,5.50849,69000000.0
2009-01-07 06:50:00,5.50839,5.50882,5.50424,5.50424,56000000.0
2009-01-07 06:55:00,5.50556,5.50901,5.50417,5.50651,64000000.0
2009-01-07 07:00:00,5.50688,5.51076,5.50653,5.51076,58000000.0
2009-01-07 07:05:00,5.51142,5.51296,5.51015,5.51173,59000000.0
2009-01-07 07:10:00,5.5123,5.51711,5.51149,5.5153,82000000.0
2009-01-07 07:15:00,5.51452,5.51777,5.51452,5.51527,80000000.0
2009-01-07 07:20:00,5.51555,5.51632,5.51193,5.51314,76000000.0
2009-01-07 07:25:00,5.51307,5.51307,5.50653,5.50822,78000000.0
2009-01-07 07:30:00,5.50836,5.50836,5.50125,5.50217,61000000.0
2009-01-07 07:35:00,5.50368,5.50963,5.50292,5.5069,63000000.0
2009-01-07 07:40:00,5.50647,5.50863,5.50498,5.50711,55000000.0
2009-01-07 07:45:00,5.50716,5.50884,5.50533,5.50664,59000000.0
2009-01-07 07:50:00,5.5066,5.5118,5.50614,5.51019,67000000.0
2009-01-07 07:55:00,5.50992,5.5115,5.50691,5.51105,62000000.0
2009-01-07 08:00:00,5.51174,5.51739,5.50914,5.51426,65000000.0
2009-01-07 08:05:00,5.51301,5.51526,5.5109,5.51291,73000000.0
2009-01-07 08:10:00,5.51295,5.51337,5.51015,5.51148,58000000.0
2009-01-07 08:15:00,5.51119,5.51289,5.51014,5.51135,59000000.0
2009-01-07 08:20:00,5.51133,5.51198,5.5049,5.51052,64000000.0
2009-01-07 08:25:00,5.5109,5.51168,5.5055,5.50634,56000000.0
2009-01-07 08:30:00,5.50674,5.5081,5.50407,5.50569,62000000.0
2009-01-07 08:35:00,5.50585,5.5064,5.50076,5.5008,56000000.0
2009-01-07 08:40:00,5.50319,5.5085,5.50182,5.50512,58000000.0
2009-01-07 08:45:00,5.50554,5.50671,5.50322,5.50469,76000000.0
2009-01-07 08:50:00,5.50495,5.50943,5.50351,5.50815,81000000.0
2009-01-07 08:55:00,5.50915,5.52135,5.50776,5.52096,70000000.0
2009-01-07 09:00:00,5.52087,5.52572,5.51864,5.52534,62000000.0
2009-01-07 09:05:00,5.52595,5.52812,5.519,5.52087,66000000.0
2009-01-07 09:10:00,5.51966,5.52707,5.51966,5.5231,67000000.0
2009-01-07 09:15:00,5.52305,5.52376,5.51106,5.51327,72000000.0
2009-01-07 09:20:00,5.51204,5.51207,5.50172,5.50788,74000000.0
2009-01-07 09:25:00,5.50745,5.50878,5.50142,5.50142,68000000.0
2009-01-07 09:30:00,5.50097,5.50287,5.48767,5.49379,69000000.0
2009-01-07 09:35:00,5.49245,5.49616,5.49077,5.49529,85000000.0
2009-01-07 09:40:00,5.49649,5.49988,5.49351,5.4945,74000000.0
2009-01-07 09:45:00,5.49386,5.49386,5.48247,5.48519,76000000.0
2009-01-07 09:50:00,5.48435,5.48575,5.47504,5.47926,74000000.0
2009-01-07 09:55:00,5.47984,5.48094,5.47008,5.47935,68000000.0
2009-01-07 10:00:00,5.47881,5.48647,5.47723,5.48497,75000000.0
2009-01-07 10:05:00,5.48472,5.49016,5.47842,5.47842,50000000.0
2009-01-07 10:10:00,5.47945,5.49308,5.47825,5.48915,70000000.0
2009-01-07 10:15:00,5.49121,5.49212,5.48699,5.49109,74000000.0
2009-01-07 10:20:00,5.48995,5.49154,5.4837,5.48612,60000000.0
2009-01-07 10:25:00,5.48283,5.48576,5.48129,5.48131,60000000.0
2009-01-07 10:30:00,5.48286,5.48294,5.47492,5.47608,57000000.0
2009-01-07 10:35:00,5.4777,5.47844,5.46636,5.46903,72000000.0
2009-01-07 10:40:00,5.46807,5.47563,5.46529,5.47485,62000000.0
2009-01-07 10:45:00,5.47539,5.47539,5.46625,5.46681,55000000.0
2009-01-07 10:50:00,5.46661,5.47318,5.46474,5.46941,72000000.0
2009-01-07 10:55:00,5.47079,5.47579,5.46938,5.47512,49000000.0
2009-01-07 11:00:00,5.47596,5.48276,5.47478,5.47766,61000000.0
2009-01-07 11:05:00,5.47897,5.48282,5.47785,5.48204,71000000.0
2009-01-07 11:10:00,5.48281,5.48817,5.48275,5.48363,67000000.0
2009-01-07 11:15:00,5.48425,5.49154,5.48204,5.48831,63000000.0
2009-01-07 11:20:00,5.48967,5.49252,5.48249,5.48518,76000000.0
2009-01-07 11:25:00,5.48377,5.48589,5.4792,5.4792,64000000.0
2009-01-07 11:30:00,5.47919,5.48261,5.47834,5.48095,74000000.0
2009-01-07 11:35:00,5.48024,5.48457,5.47471,5.47655,60000000.0
2009-01-07 11:40:00,5.47522,5.47694,5.47095,5.47681,64000000.0
2009-01-07 11:45:00,5.4756,5.47722,5.46979,5.47722,62000000.0
2009-01-07 11:50:00,5.47686,5.48077,5.47657,5.47871,68000000.0
2009-01-07 11:55:00,5.47838,5.48241,5.47838,5.47907,52000000.0
2009-01-07 12:00:00,5.47923,5.48215,5.47692,5.48142,63000000.0
2009-01-07 12:05:00,5.48075,5.48212,5.47576,5.47778,61000000.0
2009-01-07 12:10:00,5.47734,5.47734,5.471,5.47195,63000000.0
2009-01-07 12:15:00,5.47112,5.47869,5.47112,5.47804,56000000.0
2009-01-07 12:20:00,5.47555,5.47631,5.4708,5.4751,70000000.0
2009-01-07 12:25:00,5.47638,5.47718,5.47137,5.47235,57000000.0
2009-01-07 12:30:00,5.47361,5.47981,5.4726,5.47902,61000000.0
2009-01-07 12:35:00,5.47974,5.4804,5.47236,5.47315,64000000.0
2009-01-07 12:40:00,5.47423,5.47476,5.46994,5.47126,70000000.0
2009-01-07 12:45:00,5.4715,5.4715,5.46671,5.46988,65000000.0
2009-01-07 12:50:00,5.46887,5.4691,5.46444,5.4666,66000000.0
2009-01-07 12:55:00,5.46592,5.4675,5.46126,5.46259,62000000.0
2009-01-07 13:00:00,5.4631,5.46706,5.46205,5.46578,81000000.0
2009-01-07 13:05:00,5.46641,5.46738,5.46312,5.46449,77000000.0
2009-01-07 13:10:00,5.46528,5.46668,5.46375,5.46509,79000000.0
2009-01-07 13:15:00,5.46413,5.46648,5.46199,5.4625,63000000.0
2009-01-07 13:20:00,5.46281,5.46824,5.45957,5.46577,78000000.0
2009-01-07 13:25:00,5.46632,5.46661,5.4571,5.45993,62000000.0
2009-01-07 13:30:00,5.45933,5.45985,5.45348,5.45831,55000000.0
2009-01-07 13:35:00,5.45721,5.46131,5.45565,5.458,65000000.0
2009-01-07 13:40:00,5.45859,5.46189,5.45839,5.4596,55000000.0
2009-01-07 13:45:00,5.45931,5.46189,5.45646,5.46012,64000000.0
2009-01-07 13:50:00,5.46021,5.46497,5.45868,5.46368,58000000.0
2009-01-07 13:55:00,5.46408,5.46669,5.46159,5.46512,59000000.0
2009-01-07 14:00:00,5.46553,5.46988,5.46303,5.46801,72000000.0
2009-01-07 14:05:00,5.46775,5.46819,5.46497,5.4652,60000000.0
2009-01-07 14:10:00,5.46569,5.46814,5.46548,5.46692,56000000.0
2009-01-07 14:15:00,5.46609,5.46847,5.46508,5.46655,76000000.0
2009-01-07 14:20:00,5.46539,5.47489,5.46282,5.47163,52000000.0
2009-01-07 14:25:00,5.47342,5.47606,5.46754,5.46913,65000000.0
2009-01-07 14:30:00,5.46969,5.47094,5.46796,5.46914,60000000.0
2009-01-07 14:35:00,5.47046,5.47064,5.46818,5.46819,63000000.0
2009-01-07 14:40:00,5.46777,5.47024,5.46759,5.46996,77000000.0
2009-01-07 14:45:00,5.47034,5.47086,5.46786,5.46904,56000000.0
2009-01-07 14:50:00,5.46987,5.47349,5.4688,5.47036,60000000.0
2009-01-07 14:55:00,5.47091,5.47728,5.46976,5.47406,71000000.0
2009-01-07 15:00:00,5.47588,5.48017,5.47443,5.47938,76000000.0
2009-01-07 15:05:00,5.4784,5.47943,5.47078,5.4715,68000000.0
2009-01-07 15:10:00,5.47285,5.4746,5.46957,5.47344,61000000.0
2009-01-07 15:15:00,5.47384,5.47436,5.46076,5.46412,68000000.0
2009-01-07 15:20:00,5.46387,5.46941,5.46224,5.46395,59000000.0
2009-01-07 15:25:00,5.46032,5.46215,5.43799,5.44136,71000000.0
2009-01-07 15:30:00,5.44177,5.44294,5.43237,5.43424,68000000.0
2009-01-07 15:35:00,5.43389,5.43643,5.41878,5.42194,52000000.0
2009-01-07 15:40:00,5.42048,5.42948,5.42048,5.4268,62000000.0
2009-01-07 15:45:00,5.42648,5.43072,5.42324,5.42874,81000000.0
2009-01-07 15:50:00,5.42914,5.42914,5.41955,5.4227,75000000.0
2009-01-07 15:55:00,5.42089,5.42659,5.41436,5.42595,74000000.0
2009-01-07 16:00:00,5.42457,5.43465,5.42449,5.43278,61000000.0
2009-01-07 16:05:00,5.43079,5.44657,5.42948,5.44382,70000000.0
2009-01-07 16:10:00,5.44224,5.44224,5.43285,5.43339,64000000.0
2009-01-07 16:15:00,5.43282,5.43873,5.43036,5.43791,66000000.0
2009-01-07 16:20:00,5.43903,5.44348,5.43322,5.44132,65000000.0
2009-01-07 16:25:00,5.44364,5.44853,5.44144,5.44381,51000000.0
2009-01-07 16:30:00,5.44341,5.44913,5.4425,5.44625,53000000.0
2009-01-07 16:35:00,5.44395,5.44949,5.44228,5.44249,78000000.0
2009-01-07 16:40:00,5.44269,5.44397,5.43454,5.44199,86000000.0
2009-01-07 16:45:00,5.44067,5.44175,5.43642,5.43827,59000000.0
2009-01-07 16:50:00,5.43816,5.44655,5.43605,5.44512,66000000.0
2009-01-07 16:55:00,5.44567,5.45073,5.44313,5.44933,52000000.0
2009-01-07 17:00:00,5.4487,5.45522,5.44577,5.4473,62000000.0
2009-01-07 17:05:00,5.44858,5.45189,5.44461,5.44726,73000000.0
2009-01-07 17:10:00,5.44678,5.45127,5.44575,5.44993,57000000.0
2009-01-07 17:15:00,5.44956,5.45295,5.44686,5.44783,71000000.0
2009-01-07 17:20:00,5.44834,5.45226,5.44713,5.45189,55000000.0
2009-01-07 17:25:00,5.45044,5.45968,5.45044,5.45968,62000000.0
2009-01-07 17:30:00,5.45815,5.46126,5.452,5.4533,63000000.0
2009-01-07 17:35:00,5.45395,5.45574,5.4475,5.45279,64000000.0
2009-01-07 17:40:00,5.4531,5.46006,5.45171,5.45751,76000000.0
2009-01-07 17:45:00,5.45978,5.47064,5.45797,5.4702,60000000.0
2009-01-07 17:50:00,5.46987,5.47103,5.46591,5.46641,86000000.0
2009-01-07 17:55:00,5.46796,5.46879,5.45262,5.45489,66000000.0
2009-01-07 18:00:00,5.45547,5.4569,5.43609,5.43763,72000000.0
2009-01-07 18:05:00,5.43554,5.44355,5.43539,5.43997,73000000.0
2009-01-07 18:10:00,5.44323,5.44323,5.43094,5.4321,58000000.0
2009-01-07 18:15:00,5.43441,5.43823,5.4326,5.43612,61000000.0
2009-01-07 18:20:00,5.43861,5.43969,5.43372,5.43951,63000000.0
2009-01-07 18:25:00,5.44081,5.44081,5.43497,5.43941,67000000.0
2009-01-07 18:30:00,5.43923,5.44437,5.43908,5.44214,65000000.0
2009-01-07 18:35:00,5.44251,5.44515,5.43823,5.44176,76000000.0
2009-01-07 18:40:00,5.44165,5.44362,5.43536,5.43766,67000000.0
2009-01-07 18:45:00,5.43867,5.43977,5.42963,5.43093,66000000.0
2009-01-07 18:50:00,5.42836,5.43089,5.4222,5.42699,63000000.0
2009-01-07 18:55:00,5.42925,5.43117,5.42508,5.42543,71000000.0
2009-01-07 19:00:00,5.42732,5.43692,5.4263,5.43576,70000000.0
2009-01-07 19:05:00,5.43579,5.43604,5.42904,5.43279,76000000.0
2009-01-07 19:10:00,5.43348,5.43543,5.42931,5.43032,68000000.0
2009-01-07 19:15:00,5.42877,5.43131,5.42697,5.42912,61000000.0
2009-01-07 19:20:00,5.42882,5.42995,5.42671,5.42801,72000000.0
2009-01-07 19:25:00,5.42886,5.43871,5.4288,5.43871,62000000.0
2009-01-07 19:30:00,5.43752,5.44241,5.43555,5.44114,66000000.0
2009-01-07 19:35:00,5.43845,5.43946,5.43494,5.43582,63000000.0
2009-01-07 19:40:00,5.43509,5.43951,5.43426,5.4375,70000000.0
2009-01-07 19:45:00,5.43729,5.44158,5.4372,5.44026,70000000.0
2009-01-07 19:50:00,5.44013,5.44192,5.43654,5.43779,71000000.0
2009-01-07 19:55:00,5.43825,5.44672,5.43648,5.44472,68000000.0
2009-01-07 20:00:00,5.44591,5.44591,5.4404,5.4404,67000000.0
2009-01-07 20:05:00,5.43994,5.44763,5.43689,5.44708,65000000.0
2009-01-07 20:10:00,5.44668,5.45051,5.44483,5.44851,66000000.0
2009-01-07 20:15:00,5.44804,5.44972,5.44502,5.44866,64000000.0
2009-01-07 20:20:00,5.44947,5.44995,5.4463,5.44737,65000000.0
2009-01-07 20:25:00,5.44735,5.44965,5.44117,5.44272,63000000.0
2009-01-07 20:30:00,5.44167,5.45164,5.44164,5.44903,59000000.0
2009-01-07 20:35:00,5.44988,5.45078,5.44695,5.44866,70000000.0
2009-01-07 20:40:00,5.45032,5.45368,5.44486,5.44672,89000000.0
2009-01-07 20:45:00,5.44554,5.44601,5.44235,5.44451,67000000.0
2009-01-07 20:50:00,5.44387,5.44688,5.44347,5.44553,62000000.0
2009-01-07 20:55:00,5.44695,5.45293,5.44604,5.45293,65000000.0
2009-01-07 21:00:00,5.45484,5.45718,5.45098,5.45475,72000000.0
2009-01-07 21:05:00,5.45417,5.455,5.44929,5.45012,66000000.0
2009-01-07 21:10:00,5.45001,5.45594,5.45001,5.45386,62000000.0
2009-01-07 21:15:00,5.45423,5.4571,5.45167,5.45533,68000000.0
2009-01-07 21:20:00,5.45575,5.46574,5.45575,5.46503,52000000.0
2009-01-07 21:25:00,5.46468,5.46774,5.45963,5.45994,58000000.0
2009-01-07 21:30:00,5.46101,5.46847,5.45667,5.46834,59000000.0
2009-01-07 21:35:00,5.4672,5.4685,5.45918,5.46083,88000000.0
2009-01-07 21:40:00,5.4609,5.46222,5.45808,5.46222,65000000.0
2009-01-07 21:45:00,5.46095,5.46506,5.46095,5.46444,62000000.0
2009-01-07 21:50:00,5.46536,5.46792,5.46268,5.4661,62000000.0
2009-01-07 21:55:00,5.46574,5.46798,5.46459,5.46587,72000000.0
2009-01-07 22:00:00,5.4664,5.46922,5.46427,5.46619,79000000.0
2009-01-07 22:05:00,5.46695,5.47392,5.46675,5.46887,67000000.0
2009-01-07 22:10:00,5.46751,5.47279,5.46751,5.46952,64000000.0
2009-01-07 22:15:00,5.46935,5.47158,5.46493,5.46552,69000000.0
2009-01-07 22:20:00,5.46582,5.46582,5.46108,5.46315,69000000.0
2009-01-07 22:25:00,5.4635,5.46527,5.45979,5.46042,63000000.0
2009-01-07 22:30:00,5.45821,5.45939,5.45122,5.45939,60000000.0
2009-01-07 22:35:00,5.46106,5.46289,5.45977,5.46261,56000000.0
2009-01-07 22:40:00,5.46334,5.46702,5.46188,5.46367,63000000.0
2009-01-07 22:45:00,5.46372,5.46481,5.46247,5.46349,68000000.0
2009-01-07 22:50:00,5.46357,5.46562,5.46097,5.4648,70000000.0
2009-01-07 22:55:00,5.46387,5.46434,5.45974,5.45982,64000000.0
2009-01-07 23:00:00,5.45963,5.45963,5.45444,5.45627,68000000.0
2009-01-07 23:05:00,5.45597,5.45925,5.45597,5.45863,60000000.0
2009-01-07 23:10:00,5.4586,5.45977,5.45385,5.45405,66000000.0
2009-01-07 23:15:00,5.45523,5.4593,5.45487,5.45923,65000000.0
2009-01-07 23:20:00,5.45848,5.45929,5.45576,5.45669,66000000.0
2009-01-07 23:25:00,5.45709,5.45791,5.45569,5.45736,64000000.0
2009-01-07 23:30:00,5.45731,5.45922,5.45662,5.45702,72000000.0
2009-01-07 23:35:00,5.45722,5.45918,5.45575,5.45875,62000000.0
2009-01-07 23:40:00,5.45715,5.4592,5.45695,5.45796,80000000.0
2009-01-07 23:45:00,5.45815,5.4588,5.45074,5.45074,76000000.0
2009-01-07 23:50:00,5.44921,5.45011,5.4451,5.44873,67000000.0
2009-01-07 23:55:00,5.44853,5.45475,5.44831,5.45417,76000000.0
2009-01-08 00:00:00,5.45359,5.4545,5.44877,5.45134,70000000.0
2009-01-08 00:05:00,5.45203,5.45232,5.44966,5.45107,62000000.0
2009-01-08 00:10:00,5.45026,5.45173,5.44848,5.45115,63000000.0
2009-01-08 00:15:00,5.45265,5.45265,5.44825,5.44993,65000000.0
2009-01-08 00:20:00,5.44926,5.44954,5.44423,5.44627,60000000.0
2009-01-08 00:25:00,5.44655,5.448,5.44459,5.4461,66000000.0
2009-01-08 00:30:00,5.44471,5.44679,5.44361,5.44502,64000000.0
2009-01-08 00:35:00,5.44371,5.44657,5.44371,5.44622,80000000.0
2009-01-08 00:40:00,5.44638,5.4476,5.44401,5.44622,61000000.0
2009-01-08 00:45:00,5.44798,5.44907,5.44583,5.44663,63000000.0
2009-01-08 00:50:00,5.44567,5.44951,5.44554,5.4481,60000000.0
2009-01-08 00:55:00,5.44751,5.44987,5.44741,5.44814,66000000.0
2009-01-08 01:00:00,5.44825,5.44992,5.44761,5.44892,63000000.0
2009-01-08 01:05:00,5.44819,5.45216,5.44811,5.45047,70000000.0
2009-01-08 01:10:00,5.45098,5.4559,5.45091,5.4544,55000000.0
2009-01-08 01:15:00,5.45377,5.45704,5.4535,5.45576,63000000.0
2009-01-08 01:20:00,5.45677,5.46234,5.45452,5.45908,59000000.0
2009-01-08 01:25:00,5.46074,5.46225,5.45754,5.4609,70000000.0
2009-01-08 01:30:00,5.46134,5.46386,5.45978,5.46347,68000000.0
2009-01-08 01:35:00,5.46252,5.46662,5.46095,5.4651,71000000.0
2009-01-08 01:40:00,5.46599,5.46706,5.46199,5.46535,72000000.0
2009-01-08 01:45:00,5.46706,5.47046,5.46592,5.4668,68000000.0
2009-01-08 01:50:00,5.46782,5.46807,5.46481,5.46646,67000000.0
2009-01-08 01:55:00,5.46627,5.46975,5.46481,5.46598,61000000.0
2009-01-08 02:00:00,5.46663,5.47381,5.46663,5.47253,69000000.0
2009-01-08 02:05:00,5.47232,5.47265,5.46968,5.47065,73000000.0
2009-01-08 02:10:00,5.46946,5.47465,5.46892,5.47047,74000000.0
2009-01-08 02:15:00,5.46957,5.47125,5.46492,5.4651,70000000.0
2009-01-08 02:20:00,5.46751,5.46996,5.46536,5.46558,74000000.0
2009-01-08 02:25:00,5.46633,5.47328,5.46603,5.47262,59000000.0
2009-01-08 02:30:00,5.47645,5.48558,5.47466,5.48352,64000000.0
2009-01-08 02:35:00,5.48414,5.48653,5.481,5.48218,71000000.0
2009-01-08 02:40:00,5.48211,5.48897,5.48211,5.48445,69000000.0
2009-01-08 02:45:00,5.48599,5.48599,5.48114,5.4812,69000000.0
2009-01-08 02:50:00,5.48304,5.48543,5.48143,5.48348,66000000.0
2009-01-08 02:55:00,5.48452,5.48504,5.47911,5.48222,65000000.0
2009-01-08 03:00:00,5.48256,5.48347,5.4786,5.4815,67000000.0
2009-01-08 03:05:00,5.48044,5.4823,5.47644,5.47725,68000000.0
2009-01-08 03:10:00,5.47647,5.48062,5.47559,5.47849,80000000.0
2009-01-08 03:15:00,5.47951,5.47991,5.47761,5.47982,50000000.0
2009-01-08 03:20:00,5.47854,5.48012,5.47594,5.4779,62000000.0
2009-01-08 03:25:00,5.47792,5.48107,5.47669,5.47725,71000000.0
2009-01-08 03:30:00,5.4775,5.47874,5.47268,5.47414,68000000.0
2009-01-08 03:35:00,5.47408,5.47474,5.47211,5.47269,60000000.0
2009-01-08 03:40:00,5.47141,5.47255,5.46747,5.47026,82000000.0
2009-01-08 03:45:00,5.47146,5.4772,5.46836,5.47449,53000000.0
2009-01-08 03:50:00,5.47514,5.47768,5.47285,5.47407,74000000.0
2009-01-08 03:55:00,5.47337,5.48018,5.4731,5.48018,63000000.0
2009-01-08 04:00:00,5.48103,5.48171,5.47844,5.47917,70000000.0
2009-01-08 04:05:00,5.47974,5.48091,5.47751,5.47843,66000000.0
2009-01-08 04:10:00,5.4782,5.48135,5.47754,5.47968,77000000.0
2009-01-08 04:15:00,5.48086,5.48086,5.47228,5.47263,57000000.0
2009-01-08 04:20:00,5.47284,5.47649,5.4715,5.47512,62000000.0
2009-01-08 04:25:00,5.47608,5.4774,5.47425,5.47702,53000000.0
2009-01-08 04:30:00,5.47649,5.47649,5.47053,5.47206,66000000.0
2009-01-08 04:35:00,5.47221,5.47377,5.47057,5.47156,64000000.0
2009-01-08 04:40:00,5.47266,5.47934,5.47189,5.47894,54000000.0
2009-01-08 04:45:00,5.47822,5.47899,5.47393,5.47402,63000000.0
2009-01-08 04:50:00,5.47553,5.47691,5.47416,5.47654,71000000.0
2009-01-08 04:55:00,5.47588,5.47973,5.47381,5.4756,65000000.0
2009-01-08 05:00:00,5.47597,5.47773,5.47337,5.47482,62000000.0
2009-01-08 05:05:00,5.47455,5.47527,5.47267,5.47339,72000000.0
2009-01-08 05:10:00,5.47381,5.47698,5.47303,5.4754,59000000.0
2009-01-08 05:15:00,5.47675,5.47867,5.47565,5.47697,67000000.0
2009-01-08 05:20:00,5.47708,5.47888,5.47614,5.47867,79000000.0
2009-01-08 05:25:00,5.47826,5.47891,5.47287,5.47413,66000000.0
2009-01-08 05:30:00,5.47389,5.4783,5.47389,5.47756,76000000.0
2009-01-08 05:35:00,5.4777,5.47873,5.47463,5.4763,78000000.0
2009-01-08 05:40:00,5.47709,5.47732,5.47087,5.47259,61000000.0
2009-01-08 05:45:00,5.47377,5.47497,5.47289,5.47461,77000000.0
2009-01-08 05:50:00,5.47292,5.47638,5.47292,5.47472,62000000.0
2009-01-08 05:55:00,5.47404,5.47499,5.47265,5.47281,70000000.0
2009-01-08 06:00:00,5.47332,5.47499,5.47098,5.47253,77000000.0
2009-01-08 06:05:00,5.47231,5.47365,5.46661,5.46855,81000000.0
2009-01-08 06:10:00,5.46801,5.47002,5.46642,5.46812,73000000.0
2009-01-08 06:15:00,5.46951,5.46951,5.46215,5.46368,69000000.0
2009-01-08 06:20:00,5.46449,5.46653,5.46126,5.4662,68000000.0
2009-01-08 06:25:00,5.46778,5.47101,5.46641,5.46732,71000000.0
2009-01-08 06:30:00,5.46642,5.46743,5.46126,5.46222,58000000.0
2009-01-08 06:35:00,5.46195,5.46589,5.46195,5.46389,72000000.0
2009-01-08 06:40:00,5.46522,5.46612,5.46105,5.46146,71000000.0
2009-01-08 06:45:00,5.46206,5.46413,5.45842,5.46076,69000000.0
2009-01-08 06:50:00,5.45962,5.46143,5.45719,5.45787,56000000.0
2009-01-08 06:55:00,5.45907,5.46084,5.45623,5.45829,64000000.0
2009-01-08 07:00:00,5.45889,5.46405,5.45809,5.46133,58000000.0
2009-01-08 07:05:00,5.46075,5.46199,5.45902,5.45967,59000000.0
2009-01-08 07:10:00,5.45852,5.46191,5.45682,5.46188,82000000.0
2009-01-08 07:15:00,5.46177,5.46253,5.4563,5.45836,80000000.0
2009-01-08 07:20:00,5.45874,5.46191,5.45734,5.45955,76000000.0
2009-01-08 07:25:00,5.45962,5.46292,5.45901,5.46153,78000000.0
2009-01-08 07:30:00,5.46176,5.46481,5.46176,5.46369,61000000.0
2009-01-08 07:35:00,5.46464,5.46465,5.46185,5.4628,63000000.0
2009-01-08 07:40:00,5.46094,5.46437,5.46071,5.4626,55000000.0
2009-01-08 07:45:00,5.46361,5.46388,5.46121,5.46262,59000000.0
2009-01-08 07:50:00,5.46238,5.46876,5.46202,5.46876,67000000.0
2009-01-08 07:55:00,5.46951,5.46951,5.46551,5.46771,62000000.0
2009-01-08 08:00:00,5.46649,5.46857,5.46374,5.46605,65000000.0
2009-01-08 08:05:00,5.4675,5.46894,5.46497,5.4653,73000000.0
2009-01-08 08:10:00,5.46525,5.4663,5.46275,5.46411,58000000.0
2009-01-08 08:15:00,5.46352,5.4645,5.45828,5.46101,59000000.0
2009-01-08 08:20:00,5.46031,5.46031,5.45392,5.45461,64000000.0
2009-01-08 08:25:00,5.45471,5.45698,5.45344,5.45648,56000000.0
2009-01-08 08:30:00,5.45719,5.45786,5.44951,5.45002,62000000.0
2009-01-08 08:35:00,5.45164,5.45348,5.45083,5.45324,56000000.0
2009-01-08 08:40:00,5.45308,5.45714,5.45276,5.45564,58000000.0
2009-01-08 08:45:00,5.45543,5.45696,5.4514,5.45355,76000000.0
2009-01-08 08:50:00,5.45282,5.45946,5.45215,5.4563,81000000.0
2009-01-08 08:55:00,5.45726,5.45851,5.44584,5.44808,70000000.0
2009-01-08 09:00:00,5.44858,5.45634,5.44804,5.45483,62000000.0
2009-01-08 09:05:00,5.45628,5.45645,5.45109,5.45551,66000000.0
2009-01-08 09:10:00,5.45547,5.45828,5.45415,5.45546,67000000.0
2009-01-08 09:15:00,5.45609,5.4576,5.45365,5.45397,72000000.0
2009-01-08 09:20:00,5.45343,5.45496,5.44653,5.4537,74000000.0
2009-01-08 09:25:00,5.4548,5.45517,5.44706,5.44849,68000000.0
2009-01-08 09:30:00,5.44801,5.46046,5.44801,5.45891,69000000.0
2009-01-08 09:35:00,5.46031,5.4643,5.4563,5.46066,85000000.0
2009-01-08 09:40:00,5.46035,5.47355,5.45954,5.4731,74000000.0
2009-01-08 09:45:00,5.47382,5.47382,5.46549,5.46927,76000000.0
2009-01-08 09:50:00,5.46806,5.48504,5.46806,5.48504,74000000.0
2009-01-08 09:55:00,5.48514,5.49053,5.48111,5.48139,68000000.0
2009-01-08 10:00:00,5.48058,5.48643,5.47699,5.48038,75000000.0
2009-01-08 10:05:00,5.48211,5.48291,5.47539,5.47539,50000000.0
2009-01-08 10:10:00,5.47497,5.47973,5.47497,5.47751,70000000.0
2009-01-08 10:15:00,5.47451,5.48704,5.47397,5.48252,74000000.0
2009-01-08 10:20:00,5.48486,5.49543,5.48392,5.4936,60000000.0
2009-01-08 10:25:00,5.49426,5.49637,5.48806,5.4888,60000000.0
2009-01-08 10:30:00,5.48926,5.4917,5.48689,5.49068,57000000.0
2009-01-08 10:35:00,5.49215,5.49895,5.49152,5.49718,72000000.0
2009-01-08 10:40:00,5.49803,5.49803,5.48942,5.48942,62000000.0
2009-01-08 10:45:00,5.49019,5.49098,5.48532,5.48532,55000000.0
2009-01-08 10:50:00,5.48679,5.49134,5.48348,5.48561,72000000.0
2009-01-08 10:55:00,5.48353,5.4899,5.48158,5.4899,49000000.0
2009-01-08 11:00:00,5.49102,5.49278,5.48562,5.49009,61000000.0
2009-01-08 11:05:00,5.49049,5.49069,5.48324,5.48451,71000000.0
2009-01-08 11:10:00,5.48153,5.48425,5.47869,5.48073,67000000.0
2009-01-08 11:15:00,5.48102,5.48599,5.48016,5.48456,63000000.0
2009-01-08 11:20:00,5.48607,5.48687,5.48246,5.48251,76000000.0
2009-01-08 11:25:00,5.48389,5.48485,5.47957,5.48277,64000000.0
2009-01-08 11:30:00,5.48085,5.48438,5.4783,5.48094,74000000.0
2009-01-08 11:35:00,5.47886,5.48128,5.47561,5.47725,60000000.0
2009-01-08 11:40:00,5.47698,5.47936,5.474,5.47617,64000000.0
2009-01-08 11:45:00,5.47615,5.47624,5.4688,5.47346,62000000.0
2009-01-08 11:50:00,5.47363,5.48034,5.47227,5.47799,68000000.0
2009-01-08 11:55:00,5.48025,5.48055,5.47659,5.47817,52000000.0
2009-01-08 12:00:00,5.48053,5.49014,5.48031,5.48445,63000000.0
2009-01-08 12:05:00,5.48379,5.48604,5.48071,5.48284,61000000.0
2009-01-08 12:10:00,5.48407,5.48578,5.48219,5.48511,63000000.0
2009-01-08 12:15:00,5.48452,5.48552,5.4829,5.48441,56000000.0
2009-01-08 12:20:00,5.48394,5.49053,5.48355,5.48985,70000000.0
2009-01-08 12:25:00,5.49004,5.49013,5.48377,5.48758,57000000.0
2009-01-08 12:30:00,5.48563,5.48834,5.48532,5.48744,61000000.0
2009-01-08 12:35:00,5.48567,5.48877,5.48416,5.48658,64000000.0
2009-01-08 12:40:00,5.48581,5.487,5.48442,5.4852,70000000.0
2009-01-08 12:45:00,5.48648,5.48648,5.47988,5.48289,65000000.0
2009-01-08 12:50:00,5.48178,5.48178,5.47578,5.47802,66000000.0
2009-01-08 12:55:00,5.48106,5.48381,5.47641,5.47765,62000000.0
2009-01-08 13:00:00,5.48011,5.48381,5.47559,5.47895,81000000.0
2009-01-08 13:05:00,5.47735,5.48359,5.47656,5.48306,77000000.0
2009-01-08 13:10:00,5.484,5.48496,5.48045,5.48306,79000000.0
2009-01-08 13:15:00,5.48257,5.48899,5.4824,5.48389,63000000.0
2009-01-08 13:20:00,5.48617,5.48769,5.48283,5.48313,78000000.0
2009-01-08 13:25:00,5.4849,5.4849,5.47983,5.47983,62000000.0
2009-01-08 13:30:00,5.4809,5.4845,5.48025,5.48399,55000000.0
2009-01-08 13:35:00,5.48285,5.4833,5.48007,5.48265,65000000.0
2009-01-08 13:40:00,5.48172,5.48417,5.4813,5.48173,55000000.0
2009-01-08 13:45:00,5.48282,5.49177,5.48216,5.4906,64000000.0
2009-01-08 13:50:00,5.49097,5.49148,5.48752,5.48871,58000000.0
2009-01-08 13:55:00,5.4895,5.4901,5.48618,5.48657,59000000.0
2009-01-08 14:00:00,5.48409,5.48702,5.48009,5.48346,72000000.0
2009-01-08 14:05:00,5.48311,5.48566,5.47639,5.48452,60000000.0
2009-01-08 14:10:00,5.4854,5.49484,5.48378,5.48845,56000000.0
2009-01-08 14:15:00,5.48934,5.49844,5.48756,5.49061,76000000.0
2009-01-08 14:20:00,5.49129,5.49555,5.4854,5.48573,52000000.0
2009-01-08 14:25:00,5.48618,5.48922,5.47984,5.48285,65000000.0
2009-01-08 14:30:00,5.48603,5.48771,5.47536,5.47654,60000000.0
2009-01-08 14:35:00,5.47293,5.47434,5.46123,5.46283,63000000.0
2009-01-08 14:40:00,5.46202,5.4668,5.45783,5.46073,77000000.0
2009-01-08 14:45:00,5.45995,5.46849,5.45913,5.46678,56000000.0
2009-01-08 14:50:00,5.46692,5.46692,5.45819,5.46373,60000000.0
2009-01-08 14:55:00,5.46562,5.46823,5.46366,5.46636,71000000.0
2009-01-08 15:00:00,5.46749,5.47039,5.46506,5.46736,76000000.0
2009-01-08 15:05:00,5.4678,5.46859,5.46076,5.46202,68000000.0
2009-01-08 15:10:00,5.46047,5.46733,5.45784,5.46474,61000000.0
2009-01-08 15:15:00,5.46774,5.469,5.4631,5.46862,68000000.0
2009-01-08 15:20:00,5.46836,5.46873,5.45895,5.4615,59000000.0
2009-01-08 15:25:00,5.45933,5.46218,5.45397,5.46175,71000000.0
2009-01-08 15:30:00,5.4628,5.46474,5.43655,5.43839,68000000.0
2009-01-08 15:35:00,5.4366,5.44761,5.4366,5.44348,52000000.0
2009-01-08 15:40:00,5.43806,5.44317,5.43683,5.43983,62000000.0
2009-01-08 15:45:00,5.43837,5.44281,5.42957,5.43082,81000000.0
2009-01-08 15:50:00,5.43125,5.43714,5.41384,5.42212,75000000.0
2009-01-08 15:55:00,5.42392,5.42805,5.41652,5.42479,74000000.0
2009-01-08 16:00:00,5.42424,5.42784,5.41541,5.41793,61000000.0
2009-01-08 16:05:00,5.4227,5.42442,5.39839,5.39988,70000000.0
2009-01-08 16:10:00,5.40014,5.40581,5.39622,5.4028,64000000.0
2009-01-08 16:15:00,5.39937,5.4069,5.39937,5.40668,66000000.0
2009-01-08 16:20:00,5.40858,5.4149,5.40484,5.41393,65000000.0
2009-01-08 16:25:00,5.41469,5.41469,5.41099,5.41167,51000000.0
2009-01-08 16:30:00,5.4111,5.41488,5.40265,5.41365,53000000.0
2009-01-08 16:35:00,5.41143,5.417,5.41057,5.41264,78000000.0
2009-01-08 16:40:00,5.41315,5.41611,5.4104,5.4134,86000000.0
2009-01-08 16:45:00,5.41166,5.41216,5.40641,5.41161,59000000.0
2009-01-08 16:50:00,5.4114,5.41899,5.40725,5.41899,66000000.0
2009-01-08 16:55:00,5.42055,5.42211,5.41481,5.41726,52000000.0
2009-01-08 17:00:00,5.41972,5.4333,5.417,5.42455,62000000.0
2009-01-08 17:05:00,5.42116,5.42256,5.41445,5.41959,73000000.0
2009-01-08 17:10:00,5.41997,5.42063,5.41617,5.41873,57000000.0
2009-01-08 17:15:00,5.41891,5.425,5.41758,5.42208,71000000.0
2009-01-08 17:20:00,5.42137,5.42345,5.41887,5.42036,55000000.0
2009-01-08 17:25:00,5.4218,5.4234,5.41668,5.41991,62000000.0
2009-01-08 17:30:00,5.41798,5.42557,5.41731,5.41951,63000000.0
2009-01-08 17:35:00,5.42158,5.42245,5.41639,5.41639,64000000.0
2009-01-08 17:40:00,5.41695,5.41704,5.40886,5.41463,76000000.0
2009-01-08 17:45:00,5.41473,5.42035,5.41401,5.41834,60000000.0
2009-01-08 17:50:00,5.41874,5.42614,5.41684,5.42544,86000000.0
2009-01-08 17:55:00,5.4253,5.42784,5.42202,5.42665,66000000.0
2009-01-08 18:00:00,5.42728,5.42728,5.41638,5.41906,72000000.0
2009-01-08 18:05:00,5.4181,5.41993,5.41177,5.41231,73000000.0
2009-01-08 18:10:00,5.41034,5.41324,5.40596,5.41036,58000000.0
2009-01-08 18:15:00,5.41214,5.41391,5.40846,5.41377,61000000.0
2009-01-08 18:20:00,5.41393,5.41423,5.40859,5.41315,63000000.0
2009-01-08 18:25:00,5.41426,5.42188,5.41258,5.41963,67000000.0
2009-01-08 18:30:00,5.42116,5.42343,5.41844,5.42193,65000000.0
2009-01-08 18:35:00,5.42146,5.43403,5.42032,5.43319,76000000.0
2009-01-08 18:40:00,5.43381,5.43423,5.42574,5.42794,67000000.0
2009-01-08 18:45:00,5.42709,5.43217,5.42375,5.43007,66000000.0
2009-01-08 18:50:00,5.42838,5.43867,5.42838,5.43332,63000000.0
2009-01-08 18:55:00,5.43441,5.43558,5.42648,5.42853,71000000.0
2009-01-08 19:00:00,5.43006,5.43203,5.42783,5.42931,70000000.0
2009-01-08 19:05:00,5.42923,5.43344,5.42653,5.43344,76000000.0
2009-01-08 19:10:00,5.43431,5.43436,5.42847,5.42884,68000000.0
2009-01-08 19:15:00,5.4295,5.4307,5.42697,5.42996,61000000.0
2009-01-08 19:20:00,5.42879,5.42909,5.42283,5.42552,72000000.0
2009-01-08 19:25:00,5.42516,5.43284,5.42516,5.43112,62000000.0
2009-01-08 19:30:00,5.43245,5.43245,5.4278,5.43165,66000000.0
2009-01-08 19:35:00,5.43205,5.43205,5.4289,5.4306,63000000.0
2009-01-08 19:40:00,5.42874,5.43058,5.42016,5.42122,70000000.0
2009-01-08 19:45:00,5.42158,5.42766,5.42074,5.42766,70000000.0
2009-01-08 19:50:00,5.42626,5.43662,5.42614,5.43266,71000000.0
2009-01-08 19:55:00,5.43154,5.43254,5.42758,5.43225,68000000.0
2009-01-08 20:00:00,5.43298,5.43332,5.42844,5.4315,67000000.0
2009-01-08 20:05:00,5.43223,5.4372,5.43123,5.43652,65000000.0
2009-01-08 20:10:00,5.43647,5.43696,5.43276,5.43515,66000000.0
2009-01-08 20:15:00,5.43588,5.43588,5.43279,5.43366,64000000.0
2009-01-08 20:20:00,5.43395,5.43889,5.43252,5.4378,65000000.0
2009-01-08 20:25:00,5.4374,5.43839,5.43473,5.43624,63000000.0
2009-01-08 20:30:00,5.43571,5.43824,5.43437,5.43516,59000000.0
2009-01-08 20:35:00,5.43547,5.44194,5.43516,5.44178,70000000.0
2009-01-08 20:40:00,5.44055,5.44404,5.44002,5.44233,89000000.0
2009-01-08 20:45:00,5.44128,5.44417,5.4373,5.4373,67000000.0
2009-01-08 20:50:00,5.43762,5.43962,5.43661,5.43766,62000000.0
2009-01-08 20:55:00,5.43801,5.4404,5.43247,5.43432,65000000.0
2009-01-08 21:00:00,5.43264,5.43805,5.43208,5.43694,72000000.0
2009-01-08 21:05:00,5.43686,5.43716,5.42933,5.4315,66000000.0
2009-01-08 21:10:00,5.43029,5.43125,5.42907,5.42995,62000000.0
2009-01-08 21:15:00,5.42933,5.43022,5.42578,5.42784,68000000.0
2009-01-08 21:20:00,5.42701,5.42981,5.42658,5.42862,52000000.0
2009-01-08 21:25:00,5.42983,5.43057,5.42734,5.42936,58000000.0
2009-01-08 21:30:00,5.43058,5.43079,5.42726,5.42747,59000000.0
2009-01-08 21:35:00,5.42941,5.42941,5.42677,5.42785,88000000.0
2009-01-08 21:40:00,5.42826,5.42844,5.42325,5.42361,65000000.0
2009-01-08 21:45:00,5.42448,5.42466,5.42245,5.42326,62000000.0
2009-01-08 21:50:00,5.42209,5.42431,5.42142,5.42231,62000000.0
2009-01-08 21:55:00,5.42216,5.42462,5.41813,5.42394,72000000.0
2009-01-08 22:00:00,5.42472,5.42755,5.42287,5.42442,79000000.0
2009-01-08 22:05:00,5.42364,5.42512,5.42104,5.42512,67000000.0
2009-01-08 22:10:00,5.42362,5.42697,5.42362,5.42659,64000000.0
2009-01-08 22:15:00,5.42665,5.4328,5.42645,5.4314,69000000.0
2009-01-08 22:20:00,5.43175,5.43319,5.42622,5.42841,69000000.0
2009-01-08 22:25:00,5.42809,5.43232,5.42678,5.43173,63000000.0
2009-01-08 22:30:00,5.43308,5.43818,5.43137,5.43773,60000000.0
2009-01-08 22:35:00,5.4378,5.4381,5.43437,5.43728,56000000.0
2009-01-08 22:40:00,5.43735,5.43741,5.43021,5.43268,63000000.0
2009-01-08 22:45:00,5.43106,5.43133,5.42769,5.42909,68000000.0
2009-01-08 22:50:00,5.42858,5.42969,5.42521,5.42652,70000000.0
2009-01-08 22:55:00,5.42493,5.42681,5.42297,5.42358,64000000.0
2009-01-08 23:00:00,5.42256,5.42436,5.4204,5.42328,68000000.0
2009-01-08 23:05:00,5.42476,5.42616,5.42257,5.42358,60000000.0
2009-01-08 23:10:00,5.42333,5.42351,5.42185,5.42203,66000000.0
2009-01-08 23:15:00,5.42308,5.42438,5.42165,5.42371,65000000.0
2009-01-08 23:20:00,5.42201,5.42735,5.42201,5.42516,66000000.0
2009-01-08 23:25:00,5.42521,5.42959,5.42479,5.42764,64000000.0
2009-01-08 23:30:00,5.42905,5.43517,5.4282,5.43423,72000000.0
2009-01-08 23:35:00,5.43396,5.43506,5.43165,5.43165,62000000.0
2009-01-08 23:40:00,5.43208,5.43298,5.43046,5.43162,80000000.0
2009-01-08 23:45:00,5.43093,5.43239,5.4291,5.43039,76000000.0
2009-01-08 23:50:00,5.43122,5.43147,5.42922,5.43147,67000000.0
2009-01-08 23:55:00,5.43297,5.43357,5.4299,5.43335,76000000.0
2009-01-09 00:00:00,5.43296,5.43714,5.43186,5.43659,70000000.0
2009-01-09 00:05:00,5.43673,5.43966,5.43629,5.43798,62000000.0
2009-01-09 00:10:00,5.43694,5.439,5.43105,5.43332,63000000.0
2009-01-09 00:15:00,5.43299,5.43349,5.42873,5.43021,65000000.0
2009-01-09 00:20:00,5.43018,5.43041,5.42556,5.42736,60000000.0
2009-01-09 00:25:00,5.42846,5.43173,5.4278,5.43109,66000000.0
2009-01-09 00:30:00,5.43005,5.43433,5.43005,5.43215,64000000.0
2009-01-09 00:35:00,5.43249,5.43308,5.43111,5.43235,80000000.0
2009-01-09 00:40:00,5.43272,5.43272,5.43074,5.43074,61000000.0
2009-01-09 00:45:00,5.43154,5.43177,5.42955,5.43033,63000000.0
2009-01-09 00:50:00,5.43118,5.43281,5.42934,5.43154,60000000.0
2009-01-09 00:55:00,5.43083,5.43205,5.42928,5.43167,66000000.0
2009-01-09 01:00:00,5.43259,5.43301,5.43015,5.4314,63000000.0
2009-01-09 01:05:00,5.43259,5.43259,5.4295,5.4299,70000000.0
2009-01-09 01:10:00,5.42985,5.432,5.4286,5.43101,55000000.0
2009-01-09 01:15:00,5.43269,5.43388,5.42995,5.43208,63000000.0
2009-01-09 01:20:00,5.43201,5.43698,5.43197,5.435,59000000.0
2009-01-09 01:25:00,5.43463,5.43769,5.43427,5.43633,70000000.0
2009-01-09 01:30:00,5.43626,5.43751,5.43537,5.43645,68000000.0
2009-01-09 01:35:00,5.43753,5.43773,5.43261,5.43374,71000000.0
2009-01-09 01:40:00,5.43392,5.43664,5.43225,5.43508,72000000.0
2009-01-09 01:45:00,5.4348,5.43571,5.43249,5.43357,68000000.0
2009-01-09 01:50:00,5.43408,5.43647,5.43373,5.43509,67000000.0
2009-01-09 01:55:00,5.43579,5.43582,5.43329,5.43482,61000000.0
2009-01-09 02:00:00,5.43463,5.43807,5.43451,5.43611,69000000.0
2009-01-09 02:05:00,5.43713,5.441,5.43632,5.4397,73000000.0
2009-01-09 02:10:00,5.439,5.44207,5.43897,5.43967,74000000.0
2009-01-09 02:15:00,5.44049,5.44546,5.43916,5.44378,70000000.0
2009-01-09 02:20:00,5.44223,5.44683,5.44131,5.44534,74000000.0
2009-01-09 02:25:00,5.44501,5.44555,5.43981,5.44132,59000000.0
2009-01-09 02:30:00,5.44129,5.4442,5.4407,5.44418,64000000.0
2009-01-09 02:35:00,5.44484,5.44799,5.44361,5.4461,71000000.0
2009-01-09 02:40:00,5.44605,5.44605,5.44189,5.44387,69000000.0
2009-01-09 02:45:00,5.44466,5.45065,5.44302,5.44924,69000000.0
2009-01-09 02:50:00,5.45024,5.4514,5.44837,5.44949,66000000.0
2009-01-09 02:55:00,5.44976,5.45134,5.44729,5.4476,65000000.0
2009-01-09 03:00:00,5.44734,5.45055,5.44442,5.45017,67000000.0
2009-01-09 03:05:00,5.44839,5.451,5.44746,5.45039,68000000.0
2009-01-09 03:10:00,5.44929,5.45071,5.44609,5.44962,80000000.0
2009-01-09 03:15:00,5.44937,5.45059,5.44693,5.45019,50000000.0
2009-01-09 03:20:00,5.44948,5.4514,5.44903,5.45067,62000000.0
2009-01-09 03:25:00,5.45034,5.4511,5.44696,5.44834,71000000.0
2009-01-09 03:30:00,5.44885,5.44982,5.44674,5.44742,68000000.0
2009-01-09 03:35:00,5.44861,5.44989,5.44658,5.44989,60000000.0
2009-01-09 03:40:00,5.45019,5.45085,5.44814,5.44935,82000000.0
2009-01-09 03:45:00,5.44925,5.44956,5.44685,5.44797,53000000.0
2009-01-09 03:50:00,5.44809,5.44971,5.44723,5.44798,74000000.0
2009-01-09 03:55:00,5.44842,5.45025,5.44805,5.44908,63000000.0
2009-01-09 04:00:00,5.4492,5.45024,5.44766,5.44897,70000000.0
2009-01-09 04:05:00,5.44923,5.45104,5.44842,5.44905,66000000.0
2009-01-09 04:10:00,5.44958,5.45164,5.4485,5.4504,77000000.0
2009-01-09 04:15:00,5.45068,5.45101,5.44883,5.44944,57000000.0
2009-01-09 04:20:00,5.45095,5.45096,5.44755,5.44801,62000000.0
2009-01-09 04:25:00,5.44775,5.44861,5.44457,5.44457,53000000.0
2009-01-09 04:30:00,5.44576,5.44659,5.443,5.44367,66000000.0
2009-01-09 04:35:00,5.44456,5.44685,5.44354,5.44497,64000000.0
2009-01-09 04:40:00,5.44497,5.44737,5.44336,5.44709,54000000.0
2009-01-09 04:45:00,5.44729,5.44743,5.44371,5.44484,63000000.0
2009-01-09 04:50:00,5.44496,5.44994,5.44297,5.44951,71000000.0
2009-01-09 04:55:00,5.44844,5.44981,5.44787,5.44818,65000000.0
2009-01-09 05:00:00,5.44842,5.45234,5.44818,5.45143,62000000.0
2009-01-09 05:05:00,5.45105,5.45167,5.44769,5.44945,72000000.0
2009-01-09 05:10:00,5.44962,5.45128,5.44769,5.44954,59000000.0
2009-01-09 05:15:00,5.44941,5.45105,5.44823,5.44995,67000000.0
2009-01-09 05:20:00,5.44973,5.45205,5.44947,5.44995,79000000.0
2009-01-09 05:25:00,5.45028,5.45675,5.45028,5.45533,66000000.0
2009-01-09 05:30:00,5.45627,5.46055,5.45488,5.45488,76000000.0
2009-01-09 05:35:00,5.45645,5.4588,5.45478,5.45707,78000000.0
2009-01-09 05:40:00,5.45699,5.45784,5.45328,5.45417,61000000.0
2009-01-09 05:45:00,5.45431,5.45716,5.45315,5.45617,77000000.0
2009-01-09 05:50:00,5.45608,5.45815,5.45542,5.45572,62000000.0
2009-01-09 05:55:00,5.45635,5.45635,5.45196,5.45452,70000000.0
2009-01-09 06:00:00,5.45421,5.45578,5.45118,5.45347,77000000.0
2009-01-09 06:05:00,5.45318,5.4545,5.45205,5.45317,81000000.0
2009-01-09 06:10:00,5.45297,5.45339,5.4507,5.45293,73000000.0
2009-01-09 06:15:00,5.45257,5.45409,5.45097,5.45274,69000000.0
2009-01-09 06:20:00,5.45222,5.45379,5.45049,5.45053,68000000.0
2009-01-09 06:25:00,5.45244,5.45338,5.45085,5.45148,71000000.0
2009-01-09 06:30:00,5.45168,5.45378,5.45061,5.45276,58000000.0
2009-01-09 06:35:00,5.45089,5.45308,5.44972,5.45051,72000000.0
2009-01-09 06:40:00,5.45,5.45172,5.44886,5.4515,71000000.0
2009-01-09 06:45:00,5.4514,5.45462,5.45046,5.45274,69000000.0
2009-01-09 06:50:00,5.45309,5.45369,5.45101,5.45259,56000000.0
2009-01-09 06:55:00,5.45452,5.45554,5.45261,5.45422,64000000.0
2009-01-09 07:00:00,5.45437,5.45566,5.45358,5.45561,58000000.0
2009-01-09 07:05:00,5.455,5.45523,5.45035,5.4509,59000000.0
2009-01-09 07:10:00,5.45066,5.45175,5.44557,5.44569,82000000.0
2009-01-09 07:15:00,5.44571,5.44588,5.44181,5.44512,80000000.0
2009-01-09 07:20:00,5.44491,5.44645,5.44375,5.44477,76000000.0
2009-01-09 07:25:00,5.44522,5.44652,5.43958,5.44095,78000000.0
2009-01-09 07:30:00,5.44091,5.44602,5.43827,5.44507,61000000.0
2009-01-09 07:35:00,5.44499,5.44843,5.4445,5.44527,63000000.0
2009-01-09 07:40:00,5.44438,5.44691,5.44407,5.44623,55000000.0
2009-01-09 07:45:00,5.44587,5.45194,5.44463,5.44918,59000000.0
2009-01-09 07:50:00,5.44958,5.45119,5.44893,5.44947,67000000.0
2009-01-09 07:55:00,5.45011,5.45123,5.44788,5.44812,62000000.0
2009-01-09 08:00:00,5.44779,5.44883,5.44596,5.44816,65000000.0
2009-01-09 08:05:00,5.44708,5.44803,5.4445,5.4445,73000000.0
2009-01-09 08:10:00,5.4458,5.44681,5.4423,5.44571,58000000.0
2009-01-09 08:15:00,5.4467,5.44907,5.44367,5.44839,59000000.0
2009-01-09 08:20:00,5.45037,5.45057,5.44774,5.44929,64000000.0
2009-01-09 08:25:00,5.45112,5.4514,5.44659,5.44712,56000000.0
2009-01-09 08:30:00,5.44649,5.44823,5.44574,5.44764,62000000.0
2009-01-09 08:35:00,5.44806,5.45225,5.44784,5.45114,56000000.0
2009-01-09 08:40:00,5.45135,5.45249,5.44978,5.44989,58000000.0
2009-01-09 08:45:00,5.4494,5.45095,5.44653,5.44784,76000000.0
2009-01-09 08:50:00,5.44842,5.44842,5.44123,5.44307,81000000.0
2009-01-09 08:55:00,5.44395,5.44732,5.44222,5.44634,70000000.0
2009-01-09 09:00:00,5.4452,5.44683,5.44299,5.44302,62000000.0
2009-01-09 09:05:00,5.44345,5.44388,5.43908,5.44189,66000000.0
2009-01-09 09:10:00,5.44225,5.44685,5.44183,5.44657,67000000.0
2009-01-09 09:15:00,5.44539,5.44667,5.44094,5.44094,72000000.0
2009-01-09 09:20:00,5.44197,5.44197,5.43226,5.43493,74000000.0
2009-01-09 09:25:00,5.43483,5.43714,5.43094,5.43424,68000000.0
2009-01-09 09:30:00,5.43379,5.44482,5.4315,5.44358,69000000.0
2009-01-09 09:35:00,5.44389,5.44518,5.43967,5.44167,85000000.0
2009-01-09 09:40:00,5.44174,5.44174,5.43566,5.43965,74000000.0
2009-01-09 09:45:00,5.44065,5.4466,5.43894,5.4466,76000000.0
2009-01-09 09:50:00,5.44696,5.44993,5.44434,5.44817,74000000.0
2009-01-09 09:55:00,5.44912,5.45054,5.44494,5.44588,68000000.0
2009-01-09 10:00:00,5.44424,5.44519,5.44089,5.44377,75000000.0
2009-01-09 10:05:00,5.44359,5.44518,5.44002,5.44324,50000000.0
2009-01-09 10:10:00,5.44437,5.44487,5.43837,5.43953,70000000.0
2009-01-09 10:15:00,5.43881,5.44388,5.43796,5.44265,74000000.0
2009-01-09 10:20:00,5.44329,5.44609,5.44153,5.44439,60000000.0
2009-01-09 10:25:00,5.44461,5.4482,5.44318,5.44686,60000000.0
2009-01-09 10:30:00,5.44639,5.45506,5.44552,5.45218,57000000.0
2009-01-09 10:35:00,5.45398,5.45519,5.4498,5.45317,72000000.0
2009-01-09 10:40:00,5.45276,5.45276,5.44545,5.4486,62000000.0
2009-01-09 10:45:00,5.44859,5.45235,5.446,5.44719,55000000.0
2009-01-09 10:50:00,5.44635,5.45378,5.4443,5.45378,72000000.0
2009-01-09 10:55:00,5.45266,5.45811,5.45083,5.45776,49000000.0
2009-01-09 11:00:00,5.45652,5.45749,5.45291,5.45462,61000000.0
2009-01-09 11:05:00,5.45448,5.45448,5.45047,5.45246,71000000.0
2009-01-09 11:10:00,5.45042,5.45353,5.44946,5.4499,67000000.0
2009-01-09 11:15:00,5.44998,5.45264,5.44658,5.44662,63000000.0
2009-01-09 11:20:00,5.44696,5.44918,5.43796,5.44042,76000000.0
2009-01-09 11:25:00,5.4404,5.44293,5.43905,5.44058,64000000.0
2009-01-09 11:30:00,5.44223,5.44529,5.43998,5.4422,74000000.0
2009-01-09 11:35:00,5.44113,5.44367,5.4388,5.44254,60000000.0
2009-01-09 11:40:00,5.44238,5.44472,5.44165,5.44347,64000000.0
2009-01-09 11:45:00,5.44315,5.44552,5.44155,5.44327,62000000.0
2009-01-09 11:50:00,5.44395,5.44395,5.43664,5.43838,68000000.0
2009-01-09 11:55:00,5.4379,5.43854,5.4317,5.43726,52000000.0
2009-01-09 12:00:00,5.43563,5.43563,5.42085,5.42422,63000000.0
2009-01-09 12:05:00,5.42299,5.42667,5.42291,5.42648,61000000.0
2009-01-09 12:10:00,5.4264,5.42884,5.42492,5.42714,63000000.0
2009-01-09 12:15:00,5.42885,5.43236,5.42786,5.42812,56000000.0
2009-01-09 12:20:00,5.4286,5.42892,5.42321,5.42853,70000000.0
2009-01-09 12:25:00,5.42701,5.43073,5.42485,5.42821,57000000.0
2009-01-09 12:30:00,5.42892,5.43079,5.42456,5.42566,61000000.0
2009-01-09 12:35:00,5.42488,5.42838,5.42172,5.428,64000000.0
2009-01-09 12:40:00,5.42846,5.4334,5.42828,5.43174,70000000.0
2009-01-09 12:45:00,5.43169,5.43175,5.42497,5.43008,65000000.0
2009-01-09 12:50:00,5.43014,5.43126,5.42521,5.42674,66000000.0
2009-01-09 12:55:00,5.42544,5.42758,5.4222,5.42564,62000000.0
2009-01-09 13:00:00,5.42797,5.43365,5.4251,5.43263,81000000.0
2009-01-09 13:05:00,5.43299,5.43299,5.42477,5.43006,77000000.0
2009-01-09 13:10:00,5.42881,5.43204,5.42795,5.43049,79000000.0
2009-01-09 13:15:00,5.43139,5.4328,5.4294,5.43154,63000000.0
2009-01-09 13:20:00,5.43214,5.44186,5.43172,5.43728,78000000.0
2009-01-09 13:25:00,5.43646,5.43964,5.43646,5.43803,62000000.0
2009-01-09 13:30:00,5.43733,5.43896,5.43434,5.43539,55000000.0
2009-01-09 13:35:00,5.43417,5.43828,5.43115,5.4382,65000000.0
2009-01-09 13:40:00,5.43798,5.4499,5.43724,5.44566,55000000.0
2009-01-09 13:45:00,5.44476,5.44513,5.44159,5.44289,64000000.0
2009-01-09 13:50:00,5.44384,5.44399,5.43604,5.43792,58000000.0
2009-01-09 13:55:00,5.43909,5.43909,5.42565,5.42696,59000000.0
2009-01-09 14:00:00,5.42602,5.43023,5.42587,5.42632,72000000.0
2009-01-09 14:05:00,5.42538,5.4288,5.42479,5.42731,60000000.0
2009-01-09 14:10:00,5.42726,5.43539,5.42726,5.43454,56000000.0
2009-01-09 14:15:00,5.43449,5.44062,5.43196,5.44012,76000000.0
2009-01-09 14:20:00,5.43964,5.44118,5.43463,5.43475,52000000.0
2009-01-09 14:25:00,5.43509,5.43853,5.43292,5.4384,65000000.0
2009-01-09 14:30:00,5.43796,5.44297,5.43583,5.4399,60000000.0
2009-01-09 14:35:00,5.44055,5.44147,5.4358,5.43637,63000000.0
2009-01-09 14:40:00,5.43712,5.44184,5.43357,5.43782,77000000.0
2009-01-09 14:45:00,5.4367,5.43927,5.42718,5.43388,56000000.0
2009-01-09 14:50:00,5.4339,5.43426,5.42948,5.43364,60000000.0
2009-01-09 14:55:00,5.43467,5.43731,5.43233,5.43697,71000000.0
2009-01-09 15:00:00,5.43753,5.44116,5.43479,5.44116,76000000.0
2009-01-09 15:05:00,5.44065,5.44315,5.43589,5.43589,68000000.0
2009-01-09 15:10:00,5.43732,5.44511,5.43516,5.43942,61000000.0
2009-01-09 15:15:00,5.44043,5.44115,5.43606,5.43712,68000000.0
2009-01-09 15:20:00,5.43702,5.44036,5.43516,5.43694,59000000.0
2009-01-09 15:25:00,5.43734,5.43804,5.43138,5.43188,71000000.0
2009-01-09 15:30:00,5.43257,5.44491,5.41695,5.43697,68000000.0
2009-01-09 15:35:00,5.43626,5.43668,5.42163,5.42964,52000000.0
2009-01-09 15:40:00,5.42932,5.45247,5.42776,5.45079,62000000.0
2009-01-09 15:45:00,5.43946,5.47659,5.43699,5.47399,81000000.0
2009-01-09 15:50:00,5.47597,5.47692,5.46362,5.46641,75000000.0
2009-01-09 15:55:00,5.46452,5.46932,5.43498,5.46932,74000000.0
2009-01-09 16:00:00,5.46639,5.49312,5.44109,5.49312,61000000.0
2009-01-09 16:05:00,5.4775,5.49321,5.45129,5.48636,70000000.0
2009-01-09 16:10:00,5.48829,5.49095,5.48162,5.48838,64000000.0
2009-01-09 16:15:00,5.48646,5.48973,5.46553,5.47947,66000000.0
2009-01-09 16:20:00,5.48239,5.48562,5.47202,5.48508,65000000.0
2009-01-09 16:25:00,5.48449,5.50497,5.47245,5.5001,51000000.0
2009-01-09 16:30:00,5.49368,5.51264,5.47412,5.50219,53000000.0
2009-01-09 16:35:00,5.50238,5.51058,5.50183,5.50976,78000000.0
2009-01-09 16:40:00,5.51061,5.51655,5.50611,5.50611,86000000.0
2009-01-09 16:45:00,5.50611,5.51521,5.50373,5.50495,59000000.0
2009-01-09 16:50:00,5.50696,5.50863,5.50403,5.50581,66000000.0
2009-01-09 16:55:00,5.50856,5.51158,5.50615,5.50738,52000000.0
2009-01-09 17:00:00,5.50784,5.5122,5.50463,5.50581,62000000.0
2009-01-09 17:05:00,5.50542,5.50925,5.50317,5.5058,73000000.0
2009-01-09 17:10:00,5.50679,5.50839,5.50088,5.50344,57000000.0
2009-01-09 17:15:00,5.50351,5.50799,5.50199,5.50774,71000000.0
2009-01-09 17:20:00,5.50758,5.50763,5.5031,5.50611,55000000.0
2009-01-09 17:25:00,5.50509,5.51121,5.50468,5.50765,62000000.0
2009-01-09 17:30:00,5.50932,5.52621,5.50781,5.52239,63000000.0
2009-01-09 17:35:00,5.51898,5.52183,5.51494,5.51897,64000000.0
2009-01-09 17:40:00,5.51922,5.51922,5.5145,5.51626,76000000.0
2009-01-09 17:45:00,5.51779,5.51928,5.5133,5.5133,60000000.0
2009-01-09 17:50:00,5.51462,5.51555,5.50607,5.5147,86000000.0
2009-01-09 17:55:00,5.51624,5.51624,5.50971,5.51306,66000000.0
2009-01-09 18:00:00,5.5122,5.51257,5.50811,5.50811,72000000.0
2009-01-09 18:05:00,5.51006,5.51413,5.50835,5.51258,73000000.0
2009-01-09 18:10:00,5.51116,5.51679,5.50909,5.51546,58000000.0
2009-01-09 18:15:00,5.51747,5.51953,5.51327,5.51345,61000000.0
2009-01-09 18:20:00,5.51384,5.5146,5.50318,5.50448,63000000.0
2009-01-09 18:25:00,5.50482,5.51227,5.50267,5.51121,67000000.0
2009-01-09 18:30:00,5.51001,5.5119,5.50865,5.51131,65000000.0
2009-01-09 18:35:00,5.51263,5.51409,5.50857,5.50999,76000000.0
2009-01-09 18:40:00,5.50893,5.51255,5.50514,5.51081,67000000.0
2009-01-09 18:45:00,5.51229,5.51465,5.51114,5.51355,66000000.0
2009-01-09 18:50:00,5.51403,5.52656,5.51261,5.5197,63000000.0
2009-01-09 18:55:00,5.51904,5.52366,5.51734,5.51837,71000000.0
2009-01-09 19:00:00,5.51753,5.52128,5.51483,5.51592,70000000.0
2009-01-09 19:05:00,5.51678,5.51679,5.50988,5.51141,76000000.0
2009-01-09 19:10:00,5.51112,5.51343,5.50833,5.51343,68000000.0
2009-01-09 19:15:00,5.51183,5.51668,5.51183,5.51664,61000000.0
2009-01-09 19:20:00,5.51485,5.51731,5.51234,5.51482,72000000.0
2009-01-09 19:25:00,5.51321,5.52639,5.51304,5.5252,62000000.0
2009-01-09 19:30:00,5.52558,5.52745,5.52064,5.52423,66000000.0
2009-01-09 19:35:00,5.52262,5.52647,5.52243,5.52599,63000000.0
2009-01-09 19:40:00,5.5261,5.53315,5.52573,5.5317,70000000.0
2009-01-09 19:45:00,5.53202,5.5389,5.52764,5.52832,70000000.0
2009-01-09 19:50:00,5.52912,5.52962,5.52425,5.52596,71000000.0
2009-01-09 19:55:00,5.52529,5.52911,5.52337,5.52577,68000000.0
2009-01-09 20:00:00,5.52461,5.52629,5.51959,5.52009,67000000.0
2009-01-09 20:05:00,5.52065,5.52495,5.52004,5.52266,65000000.0
2009-01-09 20:10:00,5.52289,5.52563,5.5224,5.52452,66000000.0
2009-01-09 20:15:00,5.52484,5.53112,5.52484,5.52857,64000000.0
2009-01-09 20:20:00,5.52806,5.53582,5.52622,5.53463,65000000.0
2009-01-09 20:25:00,5.5361,5.53804,5.53163,5.53223,63000000.0
2009-01-09 20:30:00,5.53259,5.53861,5.53067,5.53552,59000000.0
2009-01-09 20:35:00,5.53512,5.54204,5.53449,5.54017,70000000.0
2009-01-09 20:40:00,5.54075,5.54088,5.53651,5.53656,89000000.0
2009-01-09 20:45:00,5.53622,5.5398,5.53622,5.53804,67000000.0
2009-01-09 20:50:00,5.53794,5.53861,5.53302,5.53465,62000000.0
2009-01-09 20:55:00,5.53539,5.53655,5.5334,5.5337,65000000.0
2009-01-09 21:00:00,5.53519,5.53561,5.53341,5.53418,72000000.0
2009-01-09 21:05:00,5.53417,5.5349,5.53018,5.53121,66000000.0
2009-01-09 21:10:00,5.53291,5.53301,5.52992,5.53267,62000000.0
2009-01-09 21:15:00,5.53226,5.53471,5.53226,5.53315,68000000.0
2009-01-09 21:20:00,5.5331,5.53836,5.53188,5.53733,52000000.0
2009-01-09 21:25:00,5.53975,5.54935,5.53725,5.5454,58000000.0
2009-01-09 21:30:00,5.54553,5.54839,5.54482,5.54543,59000000.0
2009-01-09 21:35:00,5.54563,5.54635,5.54244,5.54381,88000000.0
2009-01-09 21:40:00,5.54477,5.54631,5.54272,5.54436,65000000.0
2009-01-09 21:45:00,5.54188,5.54508,5.5418,5.54291,62000000.0
2009-01-09 21:50:00,5.54505,5.54549,5.54215,5.54245,62000000.0
2009-01-09 21:55:00,5.5415,5.5448,5.54059,5.54447,72000000.0
2009-01-09 22:00:00,5.54219,5.54437,5.54109,5.54406,79000000.0
2009-01-09 22:05:00,5.54367,5.54439,5.54154,5.54311,67000000.0
2009-01-09 22:10:00,5.54354,5.54653,5.54294,5.54415,64000000.0
2009-01-09 22:15:00,5.54373,5.5444,5.54166,5.5422,69000000.0
2009-01-09 22:20:00,5.54342,5.54388,5.54121,5.54307,69000000.0
2009-01-09 22:25:00,5.54166,5.54625,5.54125,5.54397,63000000.0
2009-01-09 22:30:00,5.54511,5.54804,5.54435,5.54573,60000000.0
2009-01-09 22:35:00,5.54626,5.54672,5.54507,5.54618,56000000.0
2009-01-09 22:40:00,5.54589,5.5476,5.54472,5.54591,63000000.0
2009-01-09 22:45:00,5.54601,5.54793,5.5455,5.54665,68000000.0
2009-01-09 22:50:00,5.54504,5.5485,5.54417,5.54507,70000000.0
2009-01-09 22:55:00,5.54347,5.54533,5.5416,5.54441,64000000.0
2009-01-09 23:00:00,5.54374,5.54398,5.53937,5.53937,68000000.0
2009-01-09 23:05:00,5.54121,5.5434,5.54078,5.54188,60000000.0
2009-01-09 23:10:00,5.54262,5.54294,5.54042,5.54072,66000000.0
2009-01-09 23:15:00,5.54154,5.54286,5.53835,5.53861,65000000.0
2009-01-09 23:20:00,5.53979,5.5411,5.53818,5.5397,66000000.0
2009-01-09 23:25:00,5.53987,5.54011,5.53312,5.53431,64000000.0
2009-01-09 23:30:00,5.5345,5.5345,5.53252,5.53323,72000000.0
2009-01-09 23:35:00,5.53322,5.53461,5.52748,5.53095,62000000.0
2009-01-09 23:40:00,5.52991,5.5332,5.52772,5.53278,80000000.0
2009-01-09 23:45:00,5.53279,5.53438,5.53181,5.53274,76000000.0
2009-01-09 23:50:00,5.53419,5.53429,5.53211,5.53317,67000000.0
2009-01-09 23:55:00,5.53362,5.53429,5.5248,5.5266,76000000.0
2009-01-12 02:00:00,5.5477,5.54793,5.54418,5.54465,61000000.0
2009-01-12 02:05:00,5.54625,5.55242,5.54484,5.55056,67000000.0
2009-01-12 02:10:00,5.55111,5.55301,5.55044,5.5524,68000000.0
2009-01-12 02:15:00,5.5516,5.55494,5.55151,5.55356,72000000.0
2009-01-12 02:20:00,5.55442,5.55578,5.55288,5.55423,71000000.0
2009-01-12 02:25:00,5.5546,5.56179,5.55327,5.55947,68000000.0
2009-01-12 02:30:00,5.559,5.56041,5.55671,5.55925,70000000.0
2009-01-12 02:35:00,5.55955,5.56344,5.55934,5.55983,59000000.0
2009-01-12 02:40:00,5.56001,5.56144,5.55626,5.55694,63000000.0
2009-01-12 02:45:00,5.55726,5.55726,5.55298,5.554,55000000.0
2009-01-12 02:50:00,5.55282,5.55595,5.55263,5.55435,70000000.0
2009-01-12 02:55:00,5.55444,5.55497,5.55064,5.55271,63000000.0
2009-01-12 03:00:00,5.55203,5.55656,5.55137,5.55575,66000000.0
2009-01-12 03:05:00,5.55553,5.55728,5.55212,5.55355,60000000.0
2009-01-12 03:10:00,5.55413,5.55479,5.55097,5.553,63000000.0
2009-01-12 03:15:00,5.553,5.55332,5.54791,5.5489,61000000.0
2009-01-12 03:20:00,5.54946,5.55024,5.54536,5.54716,80000000.0
2009-01-12 03:25:00,5.54494,5.54704,5.5437,5.54446,64000000.0
2009-01-12 03:30:00,5.5457,5.55038,5.54401,5.55038,66000000.0
2009-01-12 03:35:00,5.54949,5.55102,5.54822,5.54895,60000000.0
2009-01-12 03:40:00,5.54912,5.54917,5.54094,5.54507,65000000.0
2009-01-12 03:45:00,5.54479,5.54631,5.54207,5.54499,63000000.0
2009-01-12 03:50:00,5.54561,5.54796,5.54514,5.54762,62000000.0
2009-01-12 03:55:00,5.54628,5.54727,5.54368,5.54442,70000000.0
2009-01-12 04:00:00,5.54538,5.54861,5.54446,5.54719,76000000.0
2009-01-12 04:05:00,5.54823,5.54898,5.54458,5.54462,67000000.0
2009-01-12 04:10:00,5.54576,5.54623,5.54287,5.54447,76000000.0
2009-01-12 04:15:00,5.54496,5.54496,5.54087,5.54156,80000000.0
2009-01-12 04:20:00,5.54115,5.54424,5.54096,5.54372,62000000.0
2009-01-12 04:25:00,5.54471,5.54703,5.5438,5.54647,72000000.0
2009-01-12 04:30:00,5.54655,5.54725,5.54509,5.54556,64000000.0
2009-01-12 04:35:00,5.54526,5.54749,5.54518,5.5474,66000000.0
2009-01-12 04:40:00,5.5469,5.54747,5.54521,5.54594,65000000.0
2009-01-12 04:45:00,5.54523,5.54707,5.54417,5.54544,66000000.0
2009-01-12 04:50:00,5.54652,5.54689,5.54477,5.54615,60000000.0
2009-01-12 04:55:00,5.54605,5.54698,5.5448,5.54571,68000000.0
2009-01-12 05:00:00,5.54499,5.54793,5.5447,5.54671,64000000.0
2009-01-12 05:05:00,5.54734,5.54911,5.5462,5.54716,70000000.0
2009-01-12 05:10:00,5.54763,5.54862,5.54606,5.54647,68000000.0
2009-01-12 05:15:00,5.54739,5.54842,5.54676,5.54758,63000000.0
2009-01-12 05:20:00,5.54703,5.54851,5.54659,5.54767,56000000.0
2009-01-12 05:25:00,5.54771,5.55523,5.54661,5.55489,60000000.0
2009-01-12 05:30:00,5.55493,5.55682,5.55233,5.55507,63000000.0
2009-01-12 05:35:00,5.55378,5.5606,5.55348,5.557,69000000.0
2009-01-12 05:40:00,5.5563,5.56036,5.55547,5.55973,69000000.0
2009-01-12 05:45:00,5.55978,5.56316,5.5573,5.55775,64000000.0
2009-01-12 05:50:00,5.55615,5.55864,5.55468,5.55745,67000000.0
2009-01-12 05:55:00,5.55694,5.56091,5.55683,5.55941,79000000.0
2009-01-12 06:00:00,5.56037,5.56236,5.5589,5.55972,72000000.0
2009-01-12 06:05:00,5.56105,5.56105,5.55469,5.55629,62000000.0
2009-01-12 06:10:00,5.55557,5.55773,5.55456,5.55773,62000000.0
2009-01-12 06:15:00,5.55846,5.56115,5.55715,5.55884,65000000.0
2009-01-12 06:20:00,5.55917,5.5674,5.55837,5.56506,88000000.0
2009-01-12 06:25:00,5.5649,5.56748,5.56268,5.56365,59000000.0
2009-01-12 06:30:00,5.56354,5.56514,5.55929,5.56066,58000000.0
2009-01-12 06:35:00,5.56003,5.56295,5.5587,5.56025,52000000.0
2009-01-12 06:40:00,5.55951,5.56165,5.55833,5.55948,68000000.0
2009-01-12 06:45:00,5.55924,5.5603,5.55676,5.5603,62000000.0
2009-01-12 06:50:00,5.55963,5.56025,5.55807,5.55843,66000000.0
2009-01-12 06:55:00,5.56026,5.56272,5.55942,5.56096,72000000.0
2009-01-12 07:00:00,5.56146,5.56341,5.5601,5.56155,65000000.0
2009-01-12 07:05:00,5.56211,5.56553,5.56103,5.56103,62000000.0
2009-01-12 07:10:00,5.5621,5.56295,5.56002,5.56074,67000000.0
2009-01-12 07:15:00,5.56177,5.56332,5.5569,5.55967,89000000.0
2009-01-12 07:20:00,5.55935,5.56043,5.55701,5.55886,70000000.0
2009-01-12 07:25:00,5.55924,5.56227,5.55831,5.5608,59000000.0
2009-01-12 07:30:00,5.56178,5.56178,5.55518,5.5555,63000000.0
2009-01-12 07:35:00,5.55496,5.55577,5.55199,5.55218,65000000.0
2009-01-12 07:40:00,5.55365,5.55402,5.5488,5.55201,64000000.0
2009-01-12 07:45:00,5.55159,5.55284,5.5507,5.55152,66000000.0
2009-01-12 07:50:00,5.5524,5.55424,5.5507,5.55217,65000000.0
2009-01-12 07:55:00,5.55227,5.55289,5.54909,5.55174,67000000.0
2009-01-12 08:00:00,5.55085,5.55246,5.54619,5.54689,68000000.0
2009-01-12 08:05:00,5.54727,5.54872,5.54527,5.54735,71000000.0
2009-01-12 08:10:00,5.54725,5.55,5.5462,5.54877,70000000.0
2009-01-12 08:15:00,5.54976,5.55287,5.5484,5.55106,70000000.0
2009-01-12 08:20:00,5.55265,5.55682,5.54962,5.55601,63000000.0
2009-01-12 08:25:00,5.5536,5.55748,5.55304,5.55606,66000000.0
2009-01-12 08:30:00,5.5577,5.55966,5.55599,5.55731,62000000.0
2009-01-12 08:35:00,5.55785,5.55785,5.55074,5.55257,72000000.0
2009-01-12 08:40:00,5.55183,5.55277,5.54695,5.54904,61000000.0
2009-01-12 08:45:00,5.55057,5.5534,5.54844,5.55268,68000000.0
2009-01-12 08:50:00,5.55054,5.55268,5.54928,5.55112,76000000.0
2009-01-12 08:55:00,5.55156,5.55156,5.54721,5.54858,70000000.0
2009-01-12 09:00:00,5.54831,5.54967,5.54522,5.54557,71000000.0
2009-01-12 09:05:00,5.54726,5.54726,5.54045,5.54494,63000000.0
2009-01-12 09:10:00,5.5456,5.54669,5.54347,5.54454,66000000.0
2009-01-12 09:15:00,5.54347,5.54478,5.5421,5.54473,67000000.0
2009-01-12 09:20:00,5.54454,5.55145,5.5424,5.54949,76000000.0
2009-01-12 09:25:00,5.54915,5.55034,5.54722,5.54887,65000000.0
2009-01-12 09:30:00,5.54893,5.55737,5.54893,5.55575,67000000.0
2009-01-12 09:35:00,5.55602,5.56435,5.55379,5.56174,63000000.0
2009-01-12 09:40:00,5.56317,5.56317,5.55563,5.55582,61000000.0
2009-01-12 09:45:00,5.55568,5.55821,5.55076,5.55189,58000000.0
2009-01-12 09:50:00,5.55066,5.55578,5.5503,5.55541,73000000.0
2009-01-12 09:55:00,5.55606,5.5577,5.55378,5.55665,72000000.0
2009-01-12 10:00:00,5.55414,5.55675,5.54847,5.55426,66000000.0
2009-01-12 10:05:00,5.55542,5.57141,5.55412,5.57064,86000000.0
2009-01-12 10:10:00,5.57119,5.57306,5.56575,5.56924,60000000.0
2009-01-12 10:15:00,5.56757,5.57593,5.56645,5.5756,76000000.0
2009-01-12 10:20:00,5.57461,5.5805,5.57272,5.57424,64000000.0
2009-01-12 10:25:00,5.57417,5.58276,5.57417,5.58136,63000000.0
2009-01-12 10:30:00,5.58145,5.58631,5.57957,5.58011,62000000.0
2009-01-12 10:35:00,5.57954,5.58272,5.5773,5.579,55000000.0
2009-01-12 10:40:00,5.57877,5.58321,5.57791,5.5781,71000000.0
2009-01-12 10:45:00,5.5777,5.57814,5.57156,5.57495,57000000.0
2009-01-12 10:50:00,5.57489,5.58159,5.57392,5.57637,73000000.0
2009-01-12 10:55:00,5.57663,5.57778,5.57271,5.5746,62000000.0
2009-01-12 11:00:00,5.57675,5.57821,5.56963,5.57484,52000000.0
2009-01-12 11:05:00,5.57487,5.57836,5.57241,5.57836,66000000.0
2009-01-12 11:10:00,5.57889,5.58032,5.57625,5.5779,59000000.0
2009-01-12 11:15:00,5.57678,5.57709,5.57049,5.57382,86000000.0
2009-01-12 11:20:00,5.57225,5.57638,5.57074,5.57112,78000000.0
2009-01-12 11:25:00,5.56896,5.56915,5.56386,5.56541,53000000.0
2009-01-12 11:30:00,5.56438,5.56738,5.56221,5.56664,51000000.0
2009-01-12 11:35:00,5.56684,5.56684,5.56321,5.56569,65000000.0
2009-01-12 11:40:00,5.56582,5.56944,5.56539,5.56748,66000000.0
2009-01-12 11:45:00,5.5672,5.57388,5.56691,5.57258,64000000.0
2009-01-12 11:50:00,5.57211,5.573,5.56946,5.57173,70000000.0
2009-01-12 11:55:00,5.57148,5.57148,5.56073,5.56606,61000000.0
2009-01-12 12:00:00,5.56701,5.56946,5.56431,5.56761,74000000.0
2009-01-12 12:05:00,5.56657,5.56952,5.56469,5.56631,75000000.0
2009-01-12 12:10:00,5.56627,5.57039,5.56516,5.56642,81000000.0
2009-01-12 12:15:00,5.5668,5.56733,5.56132,5.56289,62000000.0
2009-01-12 12:20:00,5.5637,5.56789,5.56231,5.56736,52000000.0
2009-01-12 12:25:00,5.5675,5.57189,5.56608,5.56867,68000000.0
2009-01-12 12:30:00,5.5698,5.57047,5.56389,5.565,71000000.0
2009-01-12 12:35:00,5.56484,5.56707,5.5551,5.55655,59000000.0
2009-01-12 12:40:00,5.5562,5.56036,5.55589,5.55806,68000000.0
2009-01-12 12:45:00,5.55875,5.56075,5.55073,5.55223,61000000.0
2009-01-12 12:50:00,5.55134,5.55563,5.54997,5.55367,68000000.0
2009-01-12 12:55:00,5.55432,5.55696,5.55185,5.55471,76000000.0
2009-01-12 13:00:00,5.55376,5.55674,5.55221,5.55522,71000000.0
2009-01-12 13:05:00,5.55532,5.55623,5.5519,5.55496,60000000.0
2009-01-12 13:10:00,5.55557,5.55879,5.55358,5.55584,56000000.0
2009-01-12 13:15:00,5.55793,5.5594,5.55492,5.5557,77000000.0
2009-01-12 13:20:00,5.55526,5.55559,5.55041,5.55519,63000000.0
2009-01-12 13:25:00,5.55414,5.56203,5.55394,5.56127,60000000.0
2009-01-12 13:30:00,5.56198,5.56206,5.55933,5.56081,65000000.0
2009-01-12 13:35:00,5.56257,5.56269,5.55613,5.55692,52000000.0
2009-01-12 13:40:00,5.55673,5.55702,5.54771,5.54901,76000000.0
2009-01-12 13:45:00,5.54703,5.55166,5.5456,5.54962,56000000.0
2009-01-12 13:50:00,5.54964,5.54964,5.54419,5.54658,60000000.0
2009-01-12 13:55:00,5.54698,5.55124,5.54574,5.55124,72000000.0
2009-01-12 14:00:00,5.55108,5.55133,5.54423,5.54896,59000000.0
2009-01-12 14:05:00,5.54911,5.55323,5.54819,5.55089,58000000.0
2009-01-12 14:10:00,5.551,5.551,5.54009,5.54374,64000000.0
2009-01-12 14:15:00,5.54302,5.54485,5.54105,5.54445,55000000.0
2009-01-12 14:20:00,5.54325,5.5444,5.53929,5.54196,65000000.0
2009-01-12 14:25:00,5.541,5.54242,5.53759,5.54083,55000000.0
2009-01-12 14:30:00,5.54155,5.54428,5.53931,5.54191,62000000.0
2009-01-12 14:35:00,5.54327,5.54327,5.53728,5.53728,78000000.0
2009-01-12 14:40:00,5.53735,5.54119,5.53599,5.53838,63000000.0
2009-01-12 14:45:00,5.53934,5.54059,5.53613,5.54059,79000000.0
2009-01-12 14:50:00,5.54008,5.54431,5.53712,5.54431,77000000.0
2009-01-12 14:55:00,5.54402,5.54904,5.54234,5.54234,81000000.0
2009-01-12 15:00:00,5.54362,5.55185,5.54191,5.55185,62000000.0
2009-01-12 15:05:00,5.55229,5.55248,5.54919,5.55151,66000000.0
2009-01-12 15:10:00,5.55148,5.55801,5.54994,5.55801,65000000.0
2009-01-12 15:15:00,5.55776,5.55967,5.55243,5.55343,70000000.0
2009-01-12 15:20:00,5.55368,5.56186,5.55262,5.56182,64000000.0
2009-01-12 15:25:00,5.56234,5.5651,5.55793,5.55793,61000000.0
2009-01-12 15:30:00,5.55911,5.56333,5.55786,5.56315,57000000.0
2009-01-12 15:35:00,5.5635,5.56421,5.55707,5.55865,70000000.0
2009-01-12 15:40:00,5.55891,5.56648,5.55886,5.56457,56000000.0
2009-01-12 15:45:00,5.56359,5.5639,5.55729,5.56359,63000000.0
2009-01-12 15:50:00,5.56308,5.56364,5.55169,5.55444,61000000.0
2009-01-12 15:55:00,5.55548,5.55548,5.54434,5.54885,63000000.0
2009-01-12 16:00:00,5.54876,5.54997,5.54087,5.54299,52000000.0
2009-01-12 16:05:00,5.54449,5.54762,5.54202,5.54584,68000000.0
2009-01-12 16:10:00,5.54683,5.55334,5.54569,5.55194,62000000.0
2009-01-12 16:15:00,5.5522,5.55642,5.54894,5.55133,64000000.0
2009-01-12 16:20:00,5.55218,5.55595,5.5504,5.5557,60000000.0
2009-01-12 16:25:00,5.55605,5.55782,5.5499,5.55162,74000000.0
2009-01-12 16:30:00,5.55106,5.55106,5.54205,5.54732,64000000.0
2009-01-12 16:35:00,5.54637,5.55001,5.54331,5.54939,76000000.0
2009-01-12 16:40:00,5.54998,5.55396,5.54663,5.55396,63000000.0
2009-01-12 16:45:00,5.55237,5.55333,5.54876,5.5502,67000000.0
2009-01-12 16:50:00,5.55066,5.55162,5.54583,5.54983,71000000.0
2009-01-12 16:55:00,5.55032,5.55738,5.54893,5.55462,61000000.0
2009-01-12 17:00:00,5.55424,5.57193,5.55111,5.57105,49000000.0
2009-01-12 17:05:00,5.57317,5.58404,5.57009,5.58182,72000000.0
2009-01-12 17:10:00,5.58276,5.59192,5.57986,5.58032,55000000.0
2009-01-12 17:15:00,5.58248,5.60123,5.58081,5.59744,62000000.0
2009-01-12 17:20:00,5.59923,5.59991,5.58933,5.59334,72000000.0
2009-01-12 17:25:00,5.59354,5.59788,5.58414,5.58603,57000000.0
2009-01-12 17:30:00,5.58733,5.59429,5.58541,5.59095,60000000.0
2009-01-12 17:35:00,5.5917,5.59365,5.58635,5.587,60000000.0
2009-01-12 17:40:00,5.58835,5.58985,5.58507,5.58853,74000000.0
2009-01-12 17:45:00,5.58853,5.58929,5.58078,5.58511,70000000.0
2009-01-12 17:50:00,5.58485,5.58502,5.57253,5.57576,50000000.0
2009-01-12 17:55:00,5.5761,5.57785,5.56807,5.575,75000000.0
2009-01-12 18:00:00,5.57657,5.58067,5.57467,5.58066,68000000.0
2009-01-12 18:05:00,5.58131,5.58252,5.57509,5.58053,74000000.0
2009-01-12 18:10:00,5.58104,5.58104,5.57407,5.57772,76000000.0
2009-01-12 18:15:00,5.57717,5.58372,5.57692,5.58175,74000000.0
2009-01-12 18:20:00,5.58214,5.58421,5.57734,5.57734,85000000.0
2009-01-12 18:25:00,5.57755,5.57994,5.57175,5.57445,69000000.0
2009-01-12 18:30:00,5.57472,5.57472,5.56826,5.57343,68000000.0
2009-01-12 18:35:00,5.57398,5.57688,5.5696,5.57089,74000000.0
2009-01-12 18:40:00,5.56953,5.57422,5.56833,5.57222,72000000.0
2009-01-12 18:45:00,5.57349,5.57696,5.57164,5.57624,67000000.0
2009-01-12 18:50:00,5.57609,5.57938,5.57453,5.57752,66000000.0
2009-01-12 18:55:00,5.5775,5.57892,5.57634,5.57845,62000000.0
2009-01-12 19:00:00,5.57621,5.57772,5.57292,5.57501,70000000.0
2009-01-12 19:05:00,5.5749,5.5749,5.56413,5.57009,81000000.0
2009-01-12 19:10:00,5.56901,5.57198,5.56505,5.56765,76000000.0
2009-01-12 19:15:00,5.56554,5.56775,5.56417,5.56774,58000000.0
2009-01-12 19:20:00,5.56778,5.57386,5.56729,5.57208,56000000.0
2009-01-12 19:25:00,5.5733,5.57897,5.57053,5.57896,62000000.0
2009-01-12 19:30:00,5.5766,5.57817,5.56898,5.56898,56000000.0
2009-01-12 19:35:00,5.56963,5.57098,5.56527,5.56851,64000000.0
2009-01-12 19:40:00,5.56776,5.56972,5.56697,5.56867,59000000.0
2009-01-12 19:45:00,5.56866,5.56982,5.5653,5.5655,58000000.0
2009-01-12 19:50:00,5.56204,5.56276,5.54632,5.55369,73000000.0
2009-01-12 19:55:00,5.55362,5.55397,5.54808,5.55072,65000000.0
2009-01-12 20:00:00,5.54943,5.55657,5.54915,5.55559,62000000.0
2009-01-12 20:05:00,5.55308,5.55809,5.55224,5.55809,67000000.0
2009-01-12 20:10:00,5.55735,5.55799,5.54826,5.55245,59000000.0
2009-01-12 20:15:00,5.55316,5.56001,5.55272,5.55618,55000000.0
2009-01-12 20:20:00,5.5569,5.55993,5.55615,5.55713,63000000.0
2009-01-12 20:25:00,5.55776,5.55876,5.55521,5.55553,61000000.0
2009-01-12 20:30:00,5.55714,5.55778,5.55566,5.55709,78000000.0
2009-01-12 20:35:00,5.55636,5.56109,5.55569,5.56109,76000000.0
2009-01-12 20:40:00,5.56111,5.56193,5.55722,5.55722,80000000.0
2009-01-12 20:45:00,5.5585,5.55924,5.55169,5.55244,82000000.0
2009-01-12 20:50:00,5.55184,5.554,5.54819,5.55239,59000000.0
2009-01-12 20:55:00,5.55368,5.55836,5.55252,5.55694,58000000.0
2009-01-12 21:00:00,5.55896,5.56191,5.55746,5.55884,64000000.0
2009-01-12 21:05:00,5.55939,5.56409,5.5575,5.56335,56000000.0
2009-01-12 21:10:00,5.56586,5.57252,5.5647,5.56836,69000000.0
2009-01-12 21:15:00,5.56808,5.56838,5.56088,5.56141,71000000.0
2009-01-12 21:20:00,5.56043,5.56433,5.55874,5.56001,72000000.0
2009-01-12 21:25:00,5.5586,5.56341,5.55472,5.56277,58000000.0
2009-01-12 21:30:00,5.56396,5.56529,5.56059,5.56167,71000000.0
2009-01-12 21:35:00,5.56101,5.56389,5.55965,5.56228,68000000.0
2009-01-12 21:40:00,5.56325,5.56438,5.55342,5.55574,69000000.0
2009-01-12 21:45:00,5.55711,5.55832,5.54987,5.55217,73000000.0
2009-01-12 21:50:00,5.55314,5.55911,5.55295,5.55824,81000000.0
2009-01-12 21:55:00,5.5592,5.5592,5.55639,5.55766,77000000.0
2009-01-12 22:00:00,5.5572,5.56716,5.5572,5.56595,70000000.0
2009-01-12 22:05:00,5.56405,5.56412,5.56039,5.56063,62000000.0
2009-01-12 22:10:00,5.56061,5.56567,5.56013,5.56338,77000000.0
2009-01-12 22:15:00,5.56467,5.56506,5.56277,5.56336,61000000.0
2009-01-12 22:20:00,5.56365,5.5669,5.56166,5.56264,78000000.0
2009-01-12 22:25:00,5.56533,5.56596,5.56246,5.56299,76000000.0
2009-01-12 22:30:00,5.56365,5.56555,5.56249,5.56434,66000000.0
2009-01-12 22:35:00,5.56459,5.56927,5.56392,5.56885,79000000.0
2009-01-12 22:40:00,5.56901,5.56957,5.56687,5.56888,67000000.0
2009-01-12 22:45:00,5.56837,5.56848,5.56416,5.56464,59000000.0
2009-01-12 22:50:00,5.56501,5.56501,5.56165,5.56247,72000000.0
2009-01-12 22:55:00,5.56262,5.56537,5.56176,5.56484,62000000.0
2009-01-12 23:00:00,5.56437,5.56739,5.56407,5.56643,65000000.0
2009-01-12 23:05:00,5.56611,5.56839,5.5657,5.56671,71000000.0
2009-01-12 23:10:00,5.56681,5.56747,5.56478,5.56616,63000000.0
2009-01-12 23:15:00,5.56459,5.5669,5.56431,5.56683,54000000.0
2009-01-12 23:20:00,5.56643,5.56774,5.56524,5.56634,64000000.0
2009-01-12 23:25:00,5.56654,5.56902,5.56539,5.568,66000000.0
2009-01-12 23:30:00,5.56911,5.57113,5.56745,5.57099,53000000.0
2009-01-12 23:35:00,5.57114,5.57333,5.57045,5.57185,62000000.0
2009-01-12 23:40:00,5.5722,5.57272,5.56954,5.57146,57000000.0
2009-01-12 23:45:00,5.57155,5.57339,5.5692,5.56977,77000000.0
2009-01-12 23:50:00,5.56944,5.57207,5.56751,5.57082,66000000.0
2009-01-12 23:55:00,5.56927,5.57238,5.56858,5.57002,70000000.0
2009-01-13 00:00:00,5.57222,5.57397,5.56897,5.56976,63000000.0
2009-01-13 00:05:00,5.5683,5.57159,5.5683,5.57121,74000000.0
2009-01-13 00:10:00,5.5707,5.57143,5.56918,5.5696,53000000.0
2009-01-13 00:15:00,5.57069,5.57229,5.56923,5.57095,82000000.0
2009-01-13 00:20:00,5.57066,5.57096,5.56748,5.56748,60000000.0
2009-01-13 00:25:00,5.56877,5.56976,5.56771,5.56858,68000000.0
2009-01-13 00:30:00,5.57028,5.57064,5.56599,5.5678,71000000.0
2009-01-13 00:35:00,5.56771,5.56926,5.5659,5.56799,62000000.0
2009-01-13 00:40:00,5.56931,5.56948,5.5671,5.56797,50000000.0
2009-01-13 00:45:00,5.56871,5.56871,5.56572,5.56594,80000000.0
2009-01-13 00:50:00,5.56612,5.56992,5.56612,5.56969,68000000.0
2009-01-13 00:55:00,5.56954,5.5699,5.56778,5.56894,67000000.0
2009-01-13 01:00:00,5.57017,5.5721,5.56698,5.57103,65000000.0
2009-01-13 01:05:00,5.5715,5.57178,5.56921,5.5693,66000000.0
2009-01-13 01:10:00,5.5717,5.57308,5.57057,5.57093,69000000.0
2009-01-13 01:15:00,5.57037,5.57194,5.56934,5.56955,69000000.0
2009-01-13 01:20:00,5.57011,5.57066,5.56789,5.56831,71000000.0
2009-01-13 01:25:00,5.56861,5.56993,5.56776,5.56784,64000000.0
2009-01-13 01:30:00,5.56825,5.57043,5.56725,5.56912,59000000.0
2009-01-13 01:35:00,5.56879,5.57128,5.56791,5.5695,74000000.0
2009-01-13 01:40:00,5.57049,5.57265,5.56841,5.57211,70000000.0
2009-01-13 01:45:00,5.57204,5.57529,5.57152,5.57444,74000000.0
2009-01-13 01:50:00,5.57639,5.57795,5.57406,5.57546,73000000.0
2009-01-13 01:55:00,5.57357,5.57425,5.57097,5.57192,69000000.0
2009-01-13 02:00:00,5.57114,5.57346,5.57096,5.5731,61000000.0
2009-01-13 02:05:00,5.57335,5.57822,5.57302,5.57445,67000000.0
2009-01-13 02:10:00,5.57542,5.57691,5.57308,5.57387,68000000.0
2009-01-13 02:15:00,5.57503,5.57865,5.5738,5.57865,72000000.0
2009-01-13 02:20:00,5.57742,5.5872,5.57737,5.58615,71000000.0
2009-01-13 02:25:00,5.58539,5.58738,5.58025,5.58036,68000000.0
2009-01-13 02:30:00,5.57989,5.58172,5.57603,5.57902,70000000.0
2009-01-13 02:35:00,5.57809,5.58221,5.57697,5.57697,59000000.0
2009-01-13 02:40:00,5.57839,5.58257,5.57627,5.5814,63000000.0
2009-01-13 02:45:00,5.58307,5.58627,5.58274,5.58613,55000000.0
2009-01-13 02:50:00,5.58597,5.58864,5.58419,5.58471,70000000.0
2009-01-13 02:55:00,5.58436,5.59309,5.58302,5.59256,63000000.0
2009-01-13 03:00:00,5.59371,5.59491,5.58913,5.59159,66000000.0
2009-01-13 03:05:00,5.59366,5.59517,5.59153,5.59153,60000000.0
2009-01-13 03:10:00,5.59233,5.59455,5.58872,5.5933,63000000.0
2009-01-13 03:15:00,5.59321,5.59386,5.59088,5.59386,61000000.0
2009-01-13 03:20:00,5.59352,5.59362,5.58885,5.59188,80000000.0
2009-01-13 03:25:00,5.59214,5.59214,5.58622,5.58622,64000000.0
2009-01-13 03:30:00,5.58725,5.58757,5.58526,5.58577,66000000.0
2009-01-13 03:35:00,5.58737,5.58815,5.58533,5.58659,60000000.0
2009-01-13 03:40:00,5.58749,5.58857,5.58396,5.58507,65000000.0
2009-01-13 03:45:00,5.58589,5.58635,5.5817,5.58304,63000000.0
2009-01-13 03:50:00,5.58342,5.58418,5.58184,5.58211,62000000.0
2009-01-13 03:55:00,5.58193,5.58499,5.58075,5.58337,70000000.0
2009-01-13 04:00:00,5.58359,5.58636,5.58359,5.58463,76000000.0
2009-01-13 04:05:00,5.58427,5.58876,5.58409,5.58698,67000000.0
2009-01-13 04:10:00,5.58871,5.59101,5.58761,5.58864,76000000.0
2009-01-13 04:15:00,5.58865,5.58912,5.58511,5.58562,80000000.0
2009-01-13 04:20:00,5.58681,5.58681,5.58288,5.58654,62000000.0
2009-01-13 04:25:00,5.5872,5.58779,5.58553,5.58573,72000000.0
2009-01-13 04:30:00,5.58642,5.58905,5.5858,5.58675,64000000.0
2009-01-13 04:35:00,5.58656,5.58828,5.58586,5.58703,66000000.0
2009-01-13 04:40:00,5.58743,5.58783,5.58611,5.58637,65000000.0
2009-01-13 04:45:00,5.58831,5.58839,5.58625,5.5868,66000000.0
2009-01-13 04:50:00,5.58712,5.58738,5.58445,5.58555,60000000.0
2009-01-13 04:55:00,5.58644,5.58702,5.58512,5.58623,68000000.0
2009-01-13 05:00:00,5.58548,5.58749,5.58415,5.58509,64000000.0
2009-01-13 05:05:00,5.58465,5.58647,5.58389,5.58409,70000000.0
2009-01-13 05:10:00,5.58584,5.58646,5.58138,5.58277,68000000.0
2009-01-13 05:15:00,5.58376,5.58498,5.58289,5.58467,63000000.0
2009-01-13 05:20:00,5.58395,5.58523,5.58289,5.58357,56000000.0
2009-01-13 05:25:00,5.58361,5.58421,5.58136,5.58271,60000000.0
2009-01-13 05:30:00,5.58176,5.5844,5.58106,5.58179,63000000.0
2009-01-13 05:35:00,5.58258,5.5838,5.5805,5.5805,69000000.0
2009-01-13 05:40:00,5.58219,5.58301,5.58044,5.58088,69000000.0
2009-01-13 05:45:00,5.58189,5.58299,5.5804,5.58043,64000000.0
2009-01-13 05:50:00,5.58111,5.58371,5.58048,5.58319,67000000.0
2009-01-13 05:55:00,5.58337,5.58693,5.58238,5.58505,79000000.0
2009-01-13 06:00:00,5.58508,5.58717,5.58364,5.58649,72000000.0
2009-01-13 06:05:00,5.58642,5.59341,5.5858,5.59341,62000000.0
2009-01-13 06:10:00,5.59399,5.59576,5.59181,5.592,62000000.0
2009-01-13 06:15:00,5.59107,5.59312,5.58799,5.58995,65000000.0
2009-01-13 06:20:00,5.58949,5.59138,5.58776,5.58897,88000000.0
2009-01-13 06:25:00,5.58918,5.59228,5.58796,5.58891,59000000.0
2009-01-13 06:30:00,5.58812,5.59118,5.58812,5.58879,58000000.0
2009-01-13 06:35:00,5.59057,5.59311,5.58944,5.59032,52000000.0
2009-01-13 06:40:00,5.59175,5.59175,5.5885,5.58943,68000000.0
2009-01-13 06:45:00,5.58912,5.59043,5.58555,5.5861,62000000.0
2009-01-13 06:50:00,5.58605,5.58931,5.58595,5.58672,66000000.0
2009-01-13 06:55:00,5.58646,5.58788,5.58315,5.58425,72000000.0
2009-01-13 07:00:00,5.5838,5.58872,5.5838,5.58696,65000000.0
2009-01-13 07:05:00,5.58755,5.58945,5.58598,5.58726,62000000.0
2009-01-13 07:10:00,5.58856,5.58876,5.5862,5.58737,67000000.0
2009-01-13 07:15:00,5.58775,5.59156,5.58697,5.58999,89000000.0
2009-01-13 07:20:00,5.58974,5.59064,5.58686,5.5882,70000000.0
2009-01-13 07:25:00,5.58824,5.59104,5.58765,5.58965,59000000.0
2009-01-13 07:30:00,5.58876,5.59226,5.58876,5.58922,63000000.0
2009-01-13 07:35:00,5.58952,5.59286,5.58853,5.59147,65000000.0
2009-01-13 07:40:00,5.59271,5.60946,5.59053,5.60671,64000000.0
2009-01-13 07:45:00,5.60446,5.61215,5.60222,5.60533,66000000.0
2009-01-13 07:50:00,5.60429,5.61191,5.60246,5.61169,65000000.0
2009-01-13 07:55:00,5.61177,5.61993,5.61177,5.6153,67000000.0
2009-01-13 08:00:00,5.61439,5.61533,5.60832,5.61034,68000000.0
2009-01-13 08:05:00,5.61056,5.61344,5.60693,5.61344,71000000.0
2009-01-13 08:10:00,5.61234,5.61324,5.60462,5.60693,70000000.0
2009-01-13 08:15:00,5.60753,5.61056,5.60651,5.60796,70000000.0
2009-01-13 08:20:00,5.6086,5.6086,5.60475,5.60712,63000000.0
2009-01-13 08:25:00,5.60742,5.61504,5.60669,5.61317,66000000.0
2009-01-13 08:30:00,5.61458,5.61458,5.6059,5.60721,62000000.0
2009-01-13 08:35:00,5.6062,5.61131,5.60533,5.60783,72000000.0
2009-01-13 08:40:00,5.60955,5.61234,5.60695,5.61074,61000000.0
2009-01-13 08:45:00,5.61137,5.61155,5.60729,5.60748,68000000.0
2009-01-13 08:50:00,5.6095,5.61129,5.60596,5.60716,76000000.0
2009-01-13 08:55:00,5.60646,5.61869,5.60516,5.61618,70000000.0
2009-01-13 09:00:00,5.617,5.62282,5.61258,5.6171,71000000.0
2009-01-13 09:05:00,5.61516,5.62801,5.61516,5.62533,63000000.0
2009-01-13 09:10:00,5.62494,5.62572,5.61932,5.62239,66000000.0
2009-01-13 09:15:00,5.62283,5.6262,5.61681,5.61681,67000000.0
2009-01-13 09:20:00,5.61704,5.62595,5.6166,5.62526,76000000.0
2009-01-13 09:25:00,5.62644,5.62887,5.62231,5.62282,65000000.0
2009-01-13 09:30:00,5.62315,5.62973,5.62088,5.62269,67000000.0
2009-01-13 09:35:00,5.62146,5.62267,5.61102,5.61102,63000000.0
2009-01-13 09:40:00,5.60986,5.61234,5.60797,5.61024,61000000.0
2009-01-13 09:45:00,5.61021,5.61533,5.6082,5.61184,58000000.0
2009-01-13 09:50:00,5.61028,5.61634,5.61028,5.61355,73000000.0
2009-01-13 09:55:00,5.61279,5.61432,5.60778,5.60778,72000000.0
2009-01-13 10:00:00,5.60832,5.61084,5.60231,5.60475,66000000.0
2009-01-13 10:05:00,5.60445,5.60777,5.59694,5.60129,86000000.0
2009-01-13 10:10:00,5.60167,5.60936,5.59923,5.60851,60000000.0
2009-01-13 10:15:00,5.60847,5.60847,5.60322,5.60654,76000000.0
2009-01-13 10:20:00,5.60569,5.60951,5.60349,5.6067,64000000.0
2009-01-13 10:25:00,5.60724,5.60816,5.60425,5.60557,63000000.0
2009-01-13 10:30:00,5.60531,5.6147,5.60505,5.61317,62000000.0
2009-01-13 10:35:00,5.6119,5.61345,5.60326,5.60532,55000000.0
2009-01-13 10:40:00,5.60633,5.60746,5.60472,5.60733,71000000.0
2009-01-13 10:45:00,5.60803,5.61734,5.60552,5.61532,57000000.0
2009-01-13 10:50:00,5.61596,5.6196,5.61336,5.61817,73000000.0
2009-01-13 10:55:00,5.61961,5.62183,5.61566,5.61822,62000000.0
2009-01-13 11:00:00,5.61747,5.6181,5.61063,5.61354,52000000.0
2009-01-13 11:05:00,5.61392,5.61551,5.60965,5.60965,66000000.0
2009-01-13 11:10:00,5.61198,5.61298,5.6051,5.60911,59000000.0
2009-01-13 11:15:00,5.61096,5.61375,5.60857,5.61277,86000000.0
2009-01-13 11:20:00,5.61326,5.61389,5.61014,5.61186,78000000.0
2009-01-13 11:25:00,5.61245,5.61334,5.60838,5.61163,53000000.0
2009-01-13 11:30:00,5.61117,5.61842,5.61069,5.61825,51000000.0
2009-01-13 11:35:00,5.62014,5.62033,5.60609,5.60774,65000000.0
2009-01-13 11:40:00,5.60793,5.60913,5.59384,5.59467,66000000.0
2009-01-13 11:45:00,5.59603,5.60174,5.59299,5.60009,64000000.0
2009-01-13 11:50:00,5.60033,5.60247,5.59787,5.60161,70000000.0
2009-01-13 11:55:00,5.60005,5.60258,5.59561,5.60059,61000000.0
2009-01-13 12:00:00,5.60028,5.60662,5.59805,5.60199,74000000.0
2009-01-13 12:05:00,5.6006,5.6041,5.59831,5.60143,75000000.0
2009-01-13 12:10:00,5.60228,5.60542,5.59915,5.59946,81000000.0
2009-01-13 12:15:00,5.60016,5.60065,5.59672,5.59984,62000000.0
2009-01-13 12:20:00,5.59864,5.60057,5.5939,5.59536,52000000.0
2009-01-13 12:25:00,5.59617,5.59886,5.58857,5.5895,68000000.0
2009-01-13 12:30:00,5.59038,5.59426,5.58977,5.59081,71000000.0
2009-01-13 12:35:00,5.59182,5.59226,5.58885,5.58908,59000000.0
2009-01-13 12:40:00,5.58849,5.58849,5.58384,5.58705,68000000.0
2009-01-13 12:45:00,5.58928,5.59953,5.58817,5.5988,61000000.0
2009-01-13 12:50:00,5.59976,5.60254,5.59769,5.59881,68000000.0
2009-01-13 12:55:00,5.59898,5.60198,5.59802,5.59968,76000000.0
2009-01-13 13:00:00,5.5995,5.60046,5.5904,5.59163,71000000.0
2009-01-13 13:05:00,5.5922,5.59324,5.58958,5.59229,60000000.0
2009-01-13 13:10:00,5.59317,5.59404,5.59037,5.59233,56000000.0
2009-01-13 13:15:00,5.59317,5.59553,5.59097,5.59483,77000000.0
2009-01-13 13:20:00,5.59605,5.60033,5.59515,5.59882,63000000.0
2009-01-13 13:25:00,5.59915,5.60142,5.59783,5.59783,60000000.0
2009-01-13 13:30:00,5.59758,5.59877,5.5873,5.59136,65000000.0
2009-01-13 13:35:00,5.59382,5.59413,5.59096,5.59217,52000000.0
2009-01-13 13:40:00,5.5926,5.5926,5.58864,5.58987,76000000.0
2009-01-13 13:45:00,5.59007,5.59279,5.58836,5.59124,56000000.0
2009-01-13 13:50:00,5.59134,5.59529,5.59001,5.59442,60000000.0
2009-01-13 13:55:00,5.59606,5.59758,5.59335,5.5962,72000000.0
2009-01-13 14:00:00,5.59752,5.60092,5.59305,5.59381,59000000.0
2009-01-13 14:05:00,5.59434,5.59708,5.59243,5.59575,58000000.0
2009-01-13 14:10:00,5.59357,5.59881,5.59347,5.59737,64000000.0
2009-01-13 14:15:00,5.59974,5.60347,5.59783,5.59966,55000000.0
2009-01-13 14:20:00,5.60031,5.60495,5.59877,5.60168,65000000.0
2009-01-13 14:25:00,5.60233,5.60515,5.59831,5.60421,55000000.0
2009-01-13 14:30:00,5.60442,5.61117,5.60313,5.61102,62000000.0
2009-01-13 14:35:00,5.6102,5.61079,5.6058,5.6079,78000000.0
2009-01-13 14:40:00,5.60845,5.60921,5.60227,5.6067,63000000.0
2009-01-13 14:45:00,5.60677,5.60747,5.60181,5.60306,79000000.0
2009-01-13 14:50:00,5.60278,5.60562,5.60119,5.60449,77000000.0
2009-01-13 14:55:00,5.60269,5.60614,5.60111,5.60431,81000000.0
2009-01-13 15:00:00,5.60334,5.60483,5.59913,5.6023,62000000.0
2009-01-13 15:05:00,5.60288,5.60657,5.59954,5.60523,66000000.0
2009-01-13 15:10:00,5.60746,5.61478,5.60515,5.61278,65000000.0
2009-01-13 15:15:00,5.6125,5.62436,5.61102,5.62282,70000000.0
2009-01-13 15:20:00,5.62244,5.62423,5.61495,5.61619,64000000.0
2009-01-13 15:25:00,5.61825,5.62196,5.60984,5.61426,61000000.0
2009-01-13 15:30:00,5.61644,5.62565,5.61502,5.61948,57000000.0
2009-01-13 15:35:00,5.61384,5.61792,5.60469,5.60965,70000000.0
2009-01-13 15:40:00,5.6082,5.62652,5.6018,5.62005,56000000.0
2009-01-13 15:45:00,5.62083,5.62506,5.61812,5.62448,63000000.0
2009-01-13 15:50:00,5.62365,5.63856,5.61988,5.63423,61000000.0
2009-01-13 15:55:00,5.63416,5.63825,5.62851,5.63641,63000000.0
2009-01-13 16:00:00,5.63495,5.6379,5.62788,5.62796,52000000.0
2009-01-13 16:05:00,5.62948,5.62998,5.6216,5.62434,68000000.0
2009-01-13 16:10:00,5.62299,5.62878,5.62253,5.62473,62000000.0
2009-01-13 16:15:00,5.62527,5.62782,5.62313,5.62497,64000000.0
2009-01-13 16:20:00,5.62373,5.63414,5.62366,5.63286,60000000.0
2009-01-13 16:25:00,5.63424,5.63988,5.62894,5.63158,74000000.0
2009-01-13 16:30:00,5.63148,5.63776,5.62932,5.63026,64000000.0
2009-01-13 16:35:00,5.63092,5.63732,5.62834,5.63732,76000000.0
2009-01-13 16:40:00,5.63773,5.64293,5.63514,5.6361,63000000.0
2009-01-13 16:45:00,5.63417,5.63674,5.62461,5.62754,67000000.0
2009-01-13 16:50:00,5.63024,5.63098,5.6193,5.62198,71000000.0
2009-01-13 16:55:00,5.6215,5.62833,5.61993,5.62746,61000000.0
2009-01-13 17:00:00,5.62721,5.63147,5.62483,5.62929,49000000.0
2009-01-13 17:05:00,5.62957,5.62976,5.62419,5.62907,72000000.0
2009-01-13 17:10:00,5.62996,5.63016,5.62323,5.62643,55000000.0
2009-01-13 17:15:00,5.62411,5.62642,5.62024,5.62496,62000000.0
2009-01-13 17:20:00,5.62546,5.63097,5.62356,5.62816,72000000.0
2009-01-13 17:25:00,5.63177,5.63177,5.62526,5.6262,57000000.0
2009-01-13 17:30:00,5.62826,5.63141,5.62564,5.62653,60000000.0
2009-01-13 17:35:00,5.6271,5.63394,5.62497,5.63294,60000000.0
2009-01-13 17:40:00,5.63365,5.64238,5.63191,5.63731,74000000.0
2009-01-13 17:45:00,5.63828,5.64705,5.63594,5.63658,70000000.0
2009-01-13 17:50:00,5.63515,5.64479,5.63515,5.64217,50000000.0
2009-01-13 17:55:00,5.63989,5.65194,5.63989,5.65003,75000000.0
2009-01-13 18:00:00,5.65012,5.65012,5.64086,5.64544,68000000.0
2009-01-13 18:05:00,5.64604,5.64714,5.63671,5.6417,74000000.0
2009-01-13 18:10:00,5.64069,5.64895,5.63834,5.64501,76000000.0
2009-01-13 18:15:00,5.64503,5.64519,5.63914,5.63988,74000000.0
2009-01-13 18:20:00,5.64104,5.64793,5.63941,5.64532,85000000.0
2009-01-13 18:25:00,5.64615,5.64615,5.63817,5.63887,69000000.0
2009-01-13 18:30:00,5.63683,5.63952,5.63318,5.63808,68000000.0
2009-01-13 18:35:00,5.63623,5.63778,5.63175,5.63318,74000000.0
2009-01-13 18:40:00,5.63187,5.6362,5.63166,5.63256,72000000.0
2009-01-13 18:45:00,5.63351,5.63669,5.63255,5.63669,67000000.0
2009-01-13 18:50:00,5.637,5.63728,5.63387,5.637,66000000.0
2009-01-13 18:55:00,5.63608,5.64297,5.63608,5.63992,62000000.0
2009-01-13 19:00:00,5.64045,5.64411,5.63818,5.64304,70000000.0
2009-01-13 19:05:00,5.64329,5.65015,5.64216,5.6495,81000000.0
2009-01-13 19:10:00,5.64962,5.65193,5.64794,5.64909,76000000.0
2009-01-13 19:15:00,5.64907,5.65009,5.64496,5.64545,58000000.0
2009-01-13 19:20:00,5.64656,5.64656,5.64111,5.64378,56000000.0
2009-01-13 19:25:00,5.64484,5.64484,5.64031,5.64227,62000000.0
2009-01-13 19:30:00,5.64192,5.64282,5.63862,5.6387,56000000.0
2009-01-13 19:35:00,5.63865,5.64203,5.63735,5.63852,64000000.0
2009-01-13 19:40:00,5.63935,5.6396,5.63348,5.6358,59000000.0
2009-01-13 19:45:00,5.63458,5.63655,5.63251,5.63532,58000000.0
2009-01-13 19:50:00,5.63509,5.63741,5.63421,5.63592,73000000.0
2009-01-13 19:55:00,5.63595,5.63884,5.63465,5.63794,65000000.0
2009-01-13 20:00:00,5.63725,5.63904,5.63486,5.63693,62000000.0
2009-01-13 20:05:00,5.63413,5.63499,5.62902,5.63343,67000000.0
2009-01-13 20:10:00,5.63244,5.63396,5.62946,5.63083,59000000.0
2009-01-13 20:15:00,5.6321,5.63688,5.63174,5.63688,55000000.0
2009-01-13 20:20:00,5.63617,5.64225,5.63617,5.64075,63000000.0
2009-01-13 20:25:00,5.63983,5.64546,5.63959,5.6449,61000000.0
2009-01-13 20:30:00,5.643,5.64554,5.63918,5.63996,78000000.0
2009-01-13 20:35:00,5.64103,5.64233,5.63578,5.63792,76000000.0
2009-01-13 20:40:00,5.63731,5.64232,5.63655,5.64173,80000000.0
2009-01-13 20:45:00,5.6418,5.64689,5.64013,5.64332,82000000.0
2009-01-13 20:50:00,5.64337,5.64738,5.63924,5.64455,59000000.0
2009-01-13 20:55:00,5.64434,5.65355,5.64319,5.65355,58000000.0
2009-01-13 21:00:00,5.65511,5.66402,5.65306,5.66271,64000000.0
2009-01-13 21:05:00,5.65887,5.65973,5.65115,5.65358,56000000.0
2009-01-13 21:10:00,5.65214,5.65972,5.65066,5.65891,69000000.0
2009-01-13 21:15:00,5.65888,5.6592,5.6502,5.65499,71000000.0
2009-01-13 21:20:00,5.65464,5.6551,5.65143,5.65313,72000000.0
2009-01-13 21:25:00,5.65306,5.65306,5.6454,5.64787,58000000.0
2009-01-13 21:30:00,5.64755,5.64866,5.64473,5.6468,71000000.0
2009-01-13 21:35:00,5.64493,5.64703,5.64092,5.64099,68000000.0
2009-01-13 21:40:00,5.64273,5.64525,5.63988,5.64182,69000000.0
2009-01-13 21:45:00,5.64262,5.64262,5.63681,5.64111,73000000.0
2009-01-13 21:50:00,5.63993,5.64563,5.63919,5.64563,81000000.0
2009-01-13 21:55:00,5.64409,5.6484,5.6416,5.64758,77000000.0
2009-01-13 22:00:00,5.64924,5.65095,5.64658,5.64804,70000000.0
2009-01-13 22:05:00,5.64915,5.65316,5.64915,5.65022,62000000.0
2009-01-13 22:10:00,5.65032,5.65151,5.64914,5.65098,77000000.0
2009-01-13 22:15:00,5.65107,5.65479,5.64956,5.65199,61000000.0
2009-01-13 22:20:00,5.65098,5.653,5.64787,5.64997,78000000.0
2009-01-13 22:25:00,5.64801,5.65068,5.64706,5.64846,76000000.0
2009-01-13 22:30:00,5.64796,5.64958,5.64295,5.64413,66000000.0
2009-01-13 22:35:00,5.64373,5.64571,5.63783,5.63903,79000000.0
2009-01-13 22:40:00,5.63894,5.64219,5.63783,5.64022,67000000.0
2009-01-13 22:45:00,5.6394,5.64437,5.63869,5.64231,59000000.0
2009-01-13 22:50:00,5.64038,5.64377,5.63992,5.63992,72000000.0
2009-01-13 22:55:00,5.63932,5.64696,5.63932,5.64358,62000000.0
2009-01-13 23:00:00,5.64415,5.64531,5.6416,5.64257,65000000.0
2009-01-13 23:05:00,5.64323,5.64419,5.64144,5.64227,71000000.0
2009-01-13 23:10:00,5.64151,5.64313,5.63988,5.64037,63000000.0
2009-01-13 23:15:00,5.64112,5.64142,5.63887,5.63896,54000000.0
2009-01-13 23:20:00,5.6405,5.64247,5.63923,5.64123,64000000.0
2009-01-13 23:25:00,5.64174,5.64205,5.63926,5.64095,66000000.0
2009-01-13 23:30:00,5.64021,5.64177,5.63656,5.6373,53000000.0
2009-01-13 23:35:00,5.63845,5.64338,5.63674,5.64338,62000000.0
2009-01-13 23:40:00,5.64352,5.64611,5.6431,5.64433,57000000.0
2009-01-13 23:45:00,5.64379,5.64585,5.64092,5.64322,77000000.0
2009-01-13 23:50:00,5.64253,5.64377,5.6406,5.64181,66000000.0
2009-01-13 23:55:00,5.64048,5.64648,5.64048,5.64621,70000000.0
2009-01-14 00:00:00,5.64623,5.64774,5.64466,5.64685,63000000.0
2009-01-14 00:05:00,5.64833,5.64964,5.64516,5.6459,74000000.0
2009-01-14 00:10:00,5.64638,5.64783,5.6447,5.64614,53000000.0
2009-01-14 00:15:00,5.64603,5.64703,5.64464,5.64611,82000000.0
2009-01-14 00:20:00,5.64637,5.64835,5.64505,5.64537,60000000.0
2009-01-14 00:25:00,5.64684,5.64902,5.6451,5.64811,68000000.0
2009-01-14 00:30:00,5.64935,5.65006,5.64753,5.64852,71000000.0
2009-01-14 00:35:00,5.64787,5.65138,5.64757,5.65027,62000000.0
2009-01-14 00:40:00,5.65102,5.65105,5.64837,5.64992,50000000.0
2009-01-14 00:45:00,5.65038,5.65058,5.64825,5.6497,80000000.0
2009-01-14 00:50:00,5.64979,5.6503,5.64534,5.64534,68000000.0
2009-01-14 00:55:00,5.64578,5.64771,5.6449,5.64602,67000000.0
2009-01-14 01:00:00,5.64674,5.64892,5.64559,5.64833,65000000.0
2009-01-14 01:05:00,5.64786,5.64982,5.64779,5.64968,66000000.0
2009-01-14 01:10:00,5.64939,5.65042,5.64748,5.65003,69000000.0
2009-01-14 01:15:00,5.64989,5.65091,5.64749,5.64808,69000000.0
2009-01-14 01:20:00,5.64971,5.64971,5.64627,5.64672,71000000.0
2009-01-14 01:25:00,5.64723,5.64772,5.6438,5.64518,64000000.0
2009-01-14 01:30:00,5.64478,5.64621,5.64346,5.64439,59000000.0
2009-01-14 01:35:00,5.64279,5.64467,5.64143,5.64449,74000000.0
2009-01-14 01:40:00,5.6442,5.64959,5.64297,5.64477,70000000.0
2009-01-14 01:45:00,5.64537,5.64697,5.64392,5.6449,74000000.0
2009-01-14 01:50:00,5.64476,5.64682,5.64337,5.64472,73000000.0
2009-01-14 01:55:00,5.64305,5.6442,5.6375,5.63876,69000000.0
2009-01-14 02:00:00,5.63855,5.63867,5.6351,5.63698,61000000.0
2009-01-14 02:05:00,5.63708,5.63708,5.63193,5.63317,67000000.0
2009-01-14 02:10:00,5.63343,5.6344,5.63125,5.63293,68000000.0
2009-01-14 02:15:00,5.63175,5.63275,5.62794,5.62794,72000000.0
2009-01-14 02:20:00,5.62876,5.63083,5.62637,5.63048,71000000.0
2009-01-14 02:25:00,5.63171,5.63171,5.6263,5.62804,68000000.0
2009-01-14 02:30:00,5.62863,5.63236,5.62718,5.63012,70000000.0
2009-01-14 02:35:00,5.63124,5.63396,5.63124,5.63165,59000000.0
2009-01-14 02:40:00,5.6321,5.63718,5.63199,5.63409,63000000.0
2009-01-14 02:45:00,5.63349,5.63533,5.63138,5.63259,55000000.0
2009-01-14 02:50:00,5.63292,5.63353,5.63019,5.63213,70000000.0
2009-01-14 02:55:00,5.63322,5.63489,5.6316,5.63179,63000000.0
2009-01-14 03:00:00,5.6318,5.633,5.62304,5.62363,66000000.0
2009-01-14 03:05:00,5.62147,5.62282,5.61772,5.62215,60000000.0
2009-01-14 03:10:00,5.6227,5.62378,5.61899,5.62133,63000000.0
2009-01-14 03:15:00,5.62058,5.62191,5.61589,5.62191,61000000.0
2009-01-14 03:20:00,5.62129,5.62227,5.61515,5.61591,80000000.0
2009-01-14 03:25:00,5.61617,5.61617,5.61182,5.61341,64000000.0
2009-01-14 03:30:00,5.61384,5.61431,5.61021,5.61155,66000000.0
2009-01-14 03:35:00,5.61295,5.61593,5.61277,5.61588,60000000.0
2009-01-14 03:40:00,5.616,5.6186,5.61581,5.61806,65000000.0
2009-01-14 03:45:00,5.61826,5.6206,5.61695,5.61832,63000000.0
2009-01-14 03:50:00,5.61899,5.61934,5.61467,5.61596,62000000.0
2009-01-14 03:55:00,5.61472,5.61867,5.61416,5.61867,70000000.0
2009-01-14 04:00:00,5.61893,5.622,5.61668,5.62017,76000000.0
2009-01-14 04:05:00,5.62043,5.62043,5.61711,5.61922,67000000.0
2009-01-14 04:10:00,5.61883,5.62208,5.61883,5.62,76000000.0
2009-01-14 04:15:00,5.61884,5.62065,5.61786,5.61956,80000000.0
2009-01-14 04:20:00,5.61858,5.61995,5.61705,5.61786,62000000.0
2009-01-14 04:25:00,5.61762,5.61967,5.61636,5.61819,72000000.0
2009-01-14 04:30:00,5.61826,5.62101,5.61729,5.61929,64000000.0
2009-01-14 04:35:00,5.6189,5.62012,5.61787,5.6199,66000000.0
2009-01-14 04:40:00,5.61903,5.62071,5.61775,5.61921,65000000.0
2009-01-14 04:45:00,5.61755,5.61923,5.61525,5.61605,66000000.0
2009-01-14 04:50:00,5.61518,5.61562,5.61319,5.61471,60000000.0
2009-01-14 04:55:00,5.6155,5.6155,5.60616,5.60705,68000000.0
2009-01-14 05:00:00,5.60647,5.60784,5.60323,5.60688,64000000.0
2009-01-14 05:05:00,5.60768,5.61048,5.60597,5.60878,70000000.0
2009-01-14 05:10:00,5.60954,5.60975,5.60566,5.60802,68000000.0
2009-01-14 05:15:00,5.60891,5.60891,5.60508,5.60593,63000000.0
2009-01-14 05:20:00,5.607,5.60909,5.60531,5.60909,56000000.0
2009-01-14 05:25:00,5.60858,5.61378,5.60858,5.61305,60000000.0
2009-01-14 05:30:00,5.61285,5.61353,5.6109,5.61094,63000000.0
2009-01-14 05:35:00,5.61192,5.61192,5.60988,5.6117,69000000.0
2009-01-14 05:40:00,5.61203,5.61493,5.61162,5.61286,69000000.0
2009-01-14 05:45:00,5.6132,5.61357,5.61066,5.61252,64000000.0
2009-01-14 05:50:00,5.6132,5.61594,5.61305,5.61539,67000000.0
2009-01-14 05:55:00,5.61388,5.61742,5.61388,5.61469,79000000.0
2009-01-14 06:00:00,5.61444,5.61486,5.61225,5.61341,72000000.0
2009-01-14 06:05:00,5.61329,5.6134,5.60971,5.60971,62000000.0
2009-01-14 06:10:00,5.61085,5.61271,5.60968,5.61112,62000000.0
2009-01-14 06:15:00,5.61109,5.61508,5.61051,5.61153,65000000.0
2009-01-14 06:20:00,5.61133,5.61269,5.6092,5.61111,88000000.0
2009-01-14 06:25:00,5.61086,5.6117,5.60934,5.61077,59000000.0
2009-01-14 06:30:00,5.6107,5.61438,5.61046,5.61289,58000000.0
2009-01-14 06:35:00,5.6136,5.61528,5.61169,5.61394,52000000.0
2009-01-14 06:40:00,5.61357,5.61428,5.61177,5.6122,68000000.0
2009-01-14 06:45:00,5.61259,5.61404,5.6115,5.6119,62000000.0
2009-01-14 06:50:00,5.61368,5.61697,5.612,5.61521,66000000.0
2009-01-14 06:55:00,5.61437,5.61566,5.61357,5.61428,72000000.0
2009-01-14 07:00:00,5.61316,5.61416,5.61138,5.61138,65000000.0
2009-01-14 07:05:00,5.613,5.61382,5.60976,5.61045,62000000.0
2009-01-14 07:10:00,5.61062,5.6111,5.60785,5.60861,67000000.0
2009-01-14 07:15:00,5.60875,5.60974,5.60633,5.60782,89000000.0
2009-01-14 07:20:00,5.60828,5.60925,5.6055,5.60602,70000000.0
2009-01-14 07:25:00,5.60582,5.6088,5.60569,5.60705,59000000.0
2009-01-14 07:30:00,5.60654,5.6075,5.60401,5.60401,63000000.0
2009-01-14 07:35:00,5.60423,5.6064,5.60154,5.60485,65000000.0
2009-01-14 07:40:00,5.60504,5.60814,5.60345,5.6047,64000000.0
2009-01-14 07:45:00,5.60519,5.60859,5.6041,5.6042,66000000.0
2009-01-14 07:50:00,5.6036,5.60743,5.6036,5.60516,65000000.0
2009-01-14 07:55:00,5.6052,5.6052,5.59969,5.60368,67000000.0
2009-01-14 08:00:00,5.60231,5.6037,5.59418,5.59418,68000000.0
2009-01-14 08:05:00,5.59489,5.59758,5.5914,5.59446,71000000.0
2009-01-14 08:10:00,5.59567,5.59574,5.59026,5.59168,70000000.0
2009-01-14 08:15:00,5.59272,5.59696,5.59173,5.59365,70000000.0
2009-01-14 08:20:00,5.5955,5.59949,5.59497,5.59589,63000000.0
2009-01-14 08:25:00,5.59576,5.60141,5.59335,5.59966,66000000.0
2009-01-14 08:30:00,5.60048,5.60227,5.5986,5.5986,62000000.0
2009-01-14 08:35:00,5.59986,5.60399,5.59839,5.60108,72000000.0
2009-01-14 08:40:00,5.6015,5.60609,5.60034,5.60414,61000000.0
2009-01-14 08:45:00,5.60317,5.60465,5.59753,5.59753,68000000.0
2009-01-14 08:50:00,5.59881,5.59888,5.59342,5.5977,76000000.0
2009-01-14 08:55:00,5.59672,5.59899,5.59485,5.59532,70000000.0
2009-01-14 09:00:00,5.59489,5.60138,5.59489,5.59825,71000000.0
2009-01-14 09:05:00,5.59855,5.59986,5.59628,5.59884,63000000.0
2009-01-14 09:10:00,5.59953,5.60429,5.59953,5.60429,66000000.0
2009-01-14 09:15:00,5.60383,5.61132,5.60336,5.6103,67000000.0
2009-01-14 09:20:00,5.61018,5.61151,5.60306,5.60585,76000000.0
2009-01-14 09:25:00,5.60529,5.61117,5.60524,5.61026,65000000.0
2009-01-14 09:30:00,5.61107,5.61107,5.60166,5.60289,67000000.0
2009-01-14 09:35:00,5.60375,5.60558,5.60201,5.6037,63000000.0
2009-01-14 09:40:00,5.60346,5.60432,5.59592,5.59746,61000000.0
2009-01-14 09:45:00,5.59834,5.59871,5.58699,5.58834,58000000.0
2009-01-14 09:50:00,5.58876,5.59153,5.58485,5.59015,73000000.0
2009-01-14 09:55:00,5.59223,5.59358,5.58648,5.59148,72000000.0
2009-01-14 10:00:00,5.59337,5.5985,5.59056,5.59724,66000000.0
2009-01-14 10:05:00,5.59613,5.59711,5.59162,5.59433,86000000.0
2009-01-14 10:10:00,5.59376,5.59749,5.59036,5.59749,60000000.0
2009-01-14 10:15:00,5.59467,5.5994,5.59281,5.59573,76000000.0
2009-01-14 10:20:00,5.59657,5.59709,5.58695,5.58893,64000000.0
2009-01-14 10:25:00,5.58583,5.59081,5.58115,5.59012,63000000.0
2009-01-14 10:30:00,5.58891,5.59261,5.58686,5.59171,62000000.0
2009-01-14 10:35:00,5.59079,5.60775,5.59079,5.60471,55000000.0
2009-01-14 10:40:00,5.60818,5.62475,5.60725,5.62279,71000000.0
2009-01-14 10:45:00,5.62505,5.63421,5.62307,5.62953,57000000.0
2009-01-14 10:50:00,5.63023,5.63023,5.62309,5.62358,73000000.0
2009-01-14 10:55:00,5.62422,5.62636,5.62038,5.62636,62000000.0
2009-01-14 11:00:00,5.62752,5.63924,5.62747,5.63383,52000000.0
2009-01-14 11:05:00,5.63117,5.63807,5.62713,5.63132,66000000.0
2009-01-14 11:10:00,5.63242,5.63304,5.62545,5.62748,59000000.0
2009-01-14 11:15:00,5.62812,5.6309,5.62224,5.62461,86000000.0
2009-01-14 11:20:00,5.62466,5.62706,5.61574,5.61574,78000000.0
2009-01-14 11:25:00,5.61574,5.62072,5.61558,5.62012,53000000.0
2009-01-14 11:30:00,5.62168,5.63646,5.62168,5.63254,51000000.0
2009-01-14 11:35:00,5.63187,5.64193,5.63075,5.6341,65000000.0
2009-01-14 11:40:00,5.6312,5.6328,5.61978,5.62785,66000000.0
2009-01-14 11:45:00,5.62829,5.62943,5.62039,5.62382,64000000.0
2009-01-14 11:50:00,5.62352,5.63425,5.623,5.63186,70000000.0
2009-01-14 11:55:00,5.63327,5.63668,5.62808,5.63668,61000000.0
2009-01-14 12:00:00,5.63588,5.63771,5.61772,5.62169,74000000.0
2009-01-14 12:05:00,5.62202,5.62396,5.61858,5.62195,75000000.0
2009-01-14 12:10:00,5.62216,5.62618,5.62107,5.62548,81000000.0
2009-01-14 12:15:00,5.62297,5.62586,5.62008,5.62541,62000000.0
2009-01-14 12:20:00,5.62646,5.62663,5.6215,5.62177,52000000.0
2009-01-14 12:25:00,5.62184,5.62451,5.62036,5.62435,68000000.0
2009-01-14 12:30:00,5.6231,5.62454,5.61394,5.6159,71000000.0
2009-01-14 12:35:00,5.61429,5.62199,5.61279,5.61926,59000000.0
2009-01-14 12:40:00,5.61987,5.62157,5.61843,5.61973,68000000.0
2009-01-14 12:45:00,5.62019,5.62448,5.61972,5.6235,61000000.0
2009-01-14 12:50:00,5.62435,5.62435,5.61896,5.62012,68000000.0
2009-01-14 12:55:00,5.62132,5.62236,5.61513,5.61591,76000000.0
2009-01-14 13:00:00,5.61791,5.6209,5.61543,5.61866,71000000.0
2009-01-14 13:05:00,5.61903,5.62013,5.61459,5.61506,60000000.0
2009-01-14 13:10:00,5.6148,5.61939,5.61318,5.61939,56000000.0
2009-01-14 13:15:00,5.61777,5.61892,5.61439,5.61715,77000000.0
2009-01-14 13:20:00,5.61799,5.61832,5.61487,5.61683,63000000.0
2009-01-14 13:25:00,5.61615,5.62286,5.61615,5.6209,60000000.0
2009-01-14 13:30:00,5.62147,5.62613,5.62033,5.62452,65000000.0
2009-01-14 13:35:00,5.62643,5.62687,5.62084,5.62084,52000000.0
2009-01-14 13:40:00,5.62256,5.62655,5.621,5.62496,76000000.0
2009-01-14 13:45:00,5.62436,5.62673,5.62233,5.62494,56000000.0
2009-01-14 13:50:00,5.62595,5.62845,5.62449,5.6266,60000000.0
2009-01-14 13:55:00,5.62823,5.62905,5.62536,5.62598,72000000.0
2009-01-14 14:00:00,5.62641,5.62675,5.62323,5.62629,59000000.0
2009-01-14 14:05:00,5.62591,5.62612,5.6235,5.62364,58000000.0
2009-01-14 14:10:00,5.62464,5.62822,5.62142,5.62522,64000000.0
2009-01-14 14:15:00,5.62419,5.63277,5.62348,5.62994,55000000.0
2009-01-14 14:20:00,5.62891,5.63276,5.62726,5.62928,65000000.0
2009-01-14 14:25:00,5.63041,5.63041,5.62233,5.62595,55000000.0
2009-01-14 14:30:00,5.62578,5.62774,5.62292,5.62559,62000000.0
2009-01-14 14:35:00,5.6261,5.63033,5.62312,5.62966,78000000.0
2009-01-14 14:40:00,5.62927,5.632,5.62669,5.63133,63000000.0
2009-01-14 14:45:00,5.63249,5.63725,5.63008,5.63725,79000000.0
2009-01-14 14:50:00,5.63808,5.63917,5.63481,5.6378,77000000.0
2009-01-14 14:55:00,5.63828,5.64479,5.63677,5.64467,81000000.0
2009-01-14 15:00:00,5.64552,5.64872,5.64091,5.64328,62000000.0
2009-01-14 15:05:00,5.64135,5.64814,5.64074,5.64726,66000000.0
2009-01-14 15:10:00,5.64921,5.65235,5.64531,5.65015,65000000.0
2009-01-14 15:15:00,5.65033,5.65192,5.64599,5.65021,70000000.0
2009-01-14 15:20:00,5.65004,5.65187,5.64507,5.64718,64000000.0
2009-01-14 15:25:00,5.64798,5.65254,5.64798,5.6497,61000000.0
2009-01-14 15:30:00,5.64815,5.64815,5.63787,5.64582,57000000.0
2009-01-14 15:35:00,5.64801,5.67705,5.64721,5.67279,70000000.0
2009-01-14 15:40:00,5.67432,5.68095,5.6691,5.67163,56000000.0
2009-01-14 15:45:00,5.67451,5.67572,5.66321,5.67092,63000000.0
2009-01-14 15:50:00,5.6718,5.67303,5.66433,5.66848,61000000.0
2009-01-14 15:55:00,5.66912,5.68299,5.66817,5.6819,63000000.0
2009-01-14 16:00:00,5.6814,5.68243,5.66972,5.67049,52000000.0
2009-01-14 16:05:00,5.66856,5.67254,5.66802,5.67006,68000000.0
2009-01-14 16:10:00,5.66927,5.67147,5.6668,5.66847,62000000.0
2009-01-14 16:15:00,5.66963,5.67626,5.66928,5.67572,64000000.0
2009-01-14 16:20:00,5.67701,5.68307,5.67323,5.67565,60000000.0
2009-01-14 16:25:00,5.67585,5.68191,5.67297,5.67426,74000000.0
2009-01-14 16:30:00,5.6755,5.67731,5.67295,5.67404,64000000.0
2009-01-14 16:35:00,5.67306,5.67425,5.66752,5.66771,76000000.0
2009-01-14 16:40:00,5.66819,5.67189,5.66665,5.67189,63000000.0
2009-01-14 16:45:00,5.67126,5.6767,5.67091,5.6729,67000000.0
2009-01-14 16:50:00,5.67421,5.67937,5.67185,5.67902,71000000.0
2009-01-14 16:55:00,5.67898,5.67935,5.67267,5.67336,61000000.0
2009-01-14 17:00:00,5.67434,5.67486,5.66268,5.66268,49000000.0
2009-01-14 17:05:00,5.66287,5.66869,5.66064,5.66493,72000000.0
2009-01-14 17:10:00,5.66295,5.66817,5.66295,5.66817,55000000.0
2009-01-14 17:15:00,5.66882,5.67103,5.6647,5.66544,62000000.0
2009-01-14 17:20:00,5.66456,5.66687,5.65765,5.66022,72000000.0
2009-01-14 17:25:00,5.65965,5.66432,5.65923,5.66262,57000000.0
2009-01-14 17:30:00,5.66239,5.66649,5.66186,5.66474,60000000.0
2009-01-14 17:35:00,5.6648,5.6648,5.65808,5.65909,60000000.0
2009-01-14 17:40:00,5.66017,5.66043,5.65147,5.65399,74000000.0
2009-01-14 17:45:00,5.65269,5.65318,5.64873,5.65126,70000000.0
2009-01-14 17:50:00,5.65208,5.65419,5.65117,5.65138,50000000.0
2009-01-14 17:55:00,5.65268,5.65542,5.64833,5.65363,75000000.0
2009-01-14 18:00:00,5.65567,5.65567,5.64983,5.65411,68000000.0
2009-01-14 18:05:00,5.65288,5.66044,5.65288,5.65727,74000000.0
2009-01-14 18:10:00,5.65975,5.66333,5.65542,5.66305,76000000.0
2009-01-14 18:15:00,5.6626,5.6626,5.65484,5.65602,74000000.0
2009-01-14 18:20:00,5.65615,5.65903,5.65438,5.65678,85000000.0
2009-01-14 18:25:00,5.65942,5.66093,5.65297,5.65561,69000000.0
2009-01-14 18:30:00,5.65606,5.65727,5.64717,5.64941,68000000.0
2009-01-14 18:35:00,5.65065,5.65262,5.64428,5.65204,74000000.0
2009-01-14 18:40:00,5.65299,5.65299,5.64824,5.65192,72000000.0
2009-01-14 18:45:00,5.65003,5.65197,5.64788,5.64841,67000000.0
2009-01-14 18:50:00,5.64726,5.6473,5.63946,5.64608,66000000.0
2009-01-14 18:55:00,5.64481,5.65151,5.64361,5.64965,62000000.0
2009-01-14 19:00:00,5.6497,5.65267,5.64745,5.64851,70000000.0
2009-01-14 19:05:00,5.64856,5.64956,5.64361,5.64499,81000000.0
2009-01-14 19:10:00,5.64461,5.6489,5.64375,5.64771,76000000.0
2009-01-14 19:15:00,5.64648,5.64864,5.64589,5.64846,58000000.0
2009-01-14 19:20:00,5.6486,5.65094,5.64629,5.65022,56000000.0
2009-01-14 19:25:00,5.65143,5.65349,5.64984,5.6514,62000000.0
2009-01-14 19:30:00,5.65182,5.65182,5.64767,5.64999,56000000.0
2009-01-14 19:35:00,5.64964,5.65692,5.64943,5.65573,64000000.0
2009-01-14 19:40:00,5.65631,5.65944,5.65462,5.65719,59000000.0
2009-01-14 19:45:00,5.6584,5.65957,5.65271,5.6544,58000000.0
2009-01-14 19:50:00,5.65504,5.65538,5.65167,5.6529,73000000.0
2009-01-14 19:55:00,5.65404,5.65404,5.64684,5.64905,65000000.0
2009-01-14 20:00:00,5.64988,5.64997,5.64591,5.64797,62000000.0
2009-01-14 20:05:00,5.64659,5.64814,5.64523,5.6467,67000000.0
2009-01-14 20:10:00,5.64501,5.65044,5.64283,5.64895,59000000.0
2009-01-14 20:15:00,5.6493,5.6542,5.64905,5.65232,55000000.0
2009-01-14 20:20:00,5.65219,5.65981,5.65094,5.65249,63000000.0
2009-01-14 20:25:00,5.65167,5.65406,5.64885,5.65295,61000000.0
2009-01-14 20:30:00,5.6527,5.65601,5.65093,5.65332,78000000.0
2009-01-14 20:35:00,5.65341,5.65877,5.65312,5.65877,76000000.0
2009-01-14 20:40:00,5.65841,5.66067,5.65605,5.65618,80000000.0
2009-01-14 20:45:00,5.6573,5.65804,5.65379,5.65379,82000000.0
2009-01-14 20:50:00,5.65378,5.656,5.65156,5.65171,59000000.0
2009-01-14 20:55:00,5.65388,5.65486,5.65186,5.65325,58000000.0
2009-01-14 21:00:00,5.65374,5.65813,5.65371,5.65679,64000000.0
2009-01-14 21:05:00,5.65638,5.66187,5.65462,5.66068,56000000.0
2009-01-14 21:10:00,5.66068,5.66068,5.65004,5.65004,69000000.0
2009-01-14 21:15:00,5.65088,5.65181,5.64539,5.64744,71000000.0
2009-01-14 21:20:00,5.64938,5.6519,5.6473,5.64764,72000000.0
2009-01-14 21:25:00,5.64699,5.64938,5.64594,5.64866,58000000.0
2009-01-14 21:30:00,5.64855,5.64972,5.64171,5.64682,71000000.0
2009-01-14 21:35:00,5.64612,5.65332,5.64591,5.6509,68000000.0
2009-01-14 21:40:00,5.65154,5.65463,5.65033,5.6519,69000000.0
2009-01-14 21:45:00,5.652,5.65591,5.6508,5.65572,73000000.0
2009-01-14 21:50:00,5.65578,5.65713,5.65318,5.65576,81000000.0
2009-01-14 21:55:00,5.6543,5.65614,5.65226,5.65527,77000000.0
2009-01-14 22:00:00,5.65578,5.66301,5.65578,5.66301,70000000.0
2009-01-14 22:05:00,5.66171,5.66644,5.66171,5.66357,62000000.0
2009-01-14 22:10:00,5.66476,5.66614,5.66222,5.6637,77000000.0
2009-01-14 22:15:00,5.66349,5.66684,5.66349,5.66539,61000000.0
2009-01-14 22:20:00,5.66486,5.66613,5.65925,5.66118,78000000.0
2009-01-14 22:25:00,5.65928,5.6596,5.65247,5.65494,76000000.0
2009-01-14 22:30:00,5.65527,5.65665,5.65117,5.65357,66000000.0
2009-01-14 22:35:00,5.65357,5.65555,5.65174,5.65427,79000000.0
2009-01-14 22:40:00,5.65461,5.6589,5.65279,5.65704,67000000.0
2009-01-14 22:45:00,5.65777,5.65892,5.65416,5.65704,59000000.0
2009-01-14 22:50:00,5.658,5.658,5.65431,5.65643,72000000.0
2009-01-14 22:55:00,5.65482,5.65706,5.65372,5.65372,62000000.0
2009-01-14 23:00:00,5.65467,5.65768,5.65448,5.65686,65000000.0
2009-01-14 23:05:00,5.6586,5.65913,5.65616,5.65816,71000000.0
2009-01-14 23:10:00,5.65911,5.65911,5.65505,5.65564,63000000.0
2009-01-14 23:15:00,5.65506,5.65616,5.65001,5.65108,54000000.0
2009-01-14 23:20:00,5.65116,5.65234,5.64926,5.65167,64000000.0
2009-01-14 23:25:00,5.65151,5.65192,5.64737,5.64799,66000000.0
2009-01-14 23:30:00,5.64755,5.64989,5.64523,5.6482,53000000.0
2009-01-14 23:35:00,5.64757,5.64785,5.64443,5.64502,62000000.0
2009-01-14 23:40:00,5.6451,5.64832,5.64464,5.64586,57000000.0
2009-01-14 23:45:00,5.64598,5.64778,5.64388,5.6442,77000000.0
2009-01-14 23:50:00,5.64417,5.64631,5.64016,5.64225,66000000.0
2009-01-14 23:55:00,5.64238,5.6431,5.64013,5.641,70000000.0
2009-01-15 00:00:00,5.64211,5.64461,5.64124,5.64349,63000000.0
2009-01-15 00:05:00,5.6446,5.64722,5.64264,5.64541,74000000.0
2009-01-15 00:10:00,5.64542,5.64651,5.64278,5.64394,53000000.0
2009-01-15 00:15:00,5.64373,5.64525,5.64196,5.64407,82000000.0
2009-01-15 00:20:00,5.645,5.64729,5.64336,5.64688,60000000.0
2009-01-15 00:25:00,5.64577,5.64844,5.64539,5.64745,68000000.0
2009-01-15 00:30:00,5.64738,5.64813,5.64568,5.64716,71000000.0
2009-01-15 00:35:00,5.6481,5.6481,5.6453,5.64645,62000000.0
2009-01-15 00:40:00,5.64705,5.64711,5.64473,5.64539,50000000.0
2009-01-15 00:45:00,5.6472,5.64794,5.64493,5.64661,80000000.0
2009-01-15 00:50:00,5.64742,5.65028,5.64432,5.64904,68000000.0
2009-01-15 00:55:00,5.65009,5.65532,5.64937,5.65472,67000000.0
2009-01-15 01:00:00,5.65577,5.65577,5.64779,5.65106,65000000.0
2009-01-15 01:05:00,5.65137,5.65137,5.64677,5.64865,66000000.0
2009-01-15 01:10:00,5.64971,5.65153,5.64778,5.6513,69000000.0
2009-01-15 01:15:00,5.65186,5.65476,5.65066,5.65238,69000000.0
2009-01-15 01:20:00,5.65263,5.65481,5.65085,5.65225,71000000.0
2009-01-15 01:25:00,5.65305,5.65496,5.65147,5.65438,64000000.0
2009-01-15 01:30:00,5.65361,5.65582,5.64524,5.64804,59000000.0
2009-01-15 01:35:00,5.64797,5.64908,5.64594,5.64737,74000000.0
2009-01-15 01:40:00,5.64863,5.64877,5.63876,5.64053,70000000.0
2009-01-15 01:45:00,5.63998,5.648,5.63998,5.64432,74000000.0
2009-01-15 01:50:00,5.64404,5.64488,5.63271,5.63474,73000000.0
2009-01-15 01:55:00,5.63376,5.63415,5.6297,5.63308,69000000.0
2009-01-15 02:00:00,5.63226,5.63679,5.63207,5.63488,61000000.0
2009-01-15 02:05:00,5.63612,5.63997,5.63612,5.63917,67000000.0
2009-01-15 02:10:00,5.63964,5.64448,5.63908,5.64327,68000000.0
2009-01-15 02:15:00,5.6435,5.64737,5.64243,5.64729,72000000.0
2009-01-15 02:20:00,5.64598,5.64863,5.6454,5.6456,71000000.0
2009-01-15 02:25:00,5.64806,5.64833,5.64505,5.64712,68000000.0
2009-01-15 02:30:00,5.64646,5.65231,5.64319,5.64377,70000000.0
2009-01-15 02:35:00,5.64162,5.64278,5.63848,5.64059,59000000.0
2009-01-15 02:40:00,5.64304,5.64304,5.63679,5.63908,63000000.0
2009-01-15 02:45:00,5.6403,5.64399,5.63856,5.64055,55000000.0
2009-01-15 02:50:00,5.64097,5.64507,5.63929,5.64467,70000000.0
2009-01-15 02:55:00,5.64502,5.65053,5.64371,5.64878,63000000.0
2009-01-15 03:00:00,5.6494,5.6596,5.64831,5.65755,66000000.0
2009-01-15 03:05:00,5.65673,5.65705,5.65074,5.65375,60000000.0
2009-01-15 03:10:00,5.65432,5.65786,5.65209,5.65358,63000000.0
2009-01-15 03:15:00,5.65339,5.65339,5.64447,5.64707,61000000.0
2009-01-15 03:20:00,5.6487,5.65118,5.64601,5.64731,80000000.0
2009-01-15 03:25:00,5.64514,5.64827,5.64293,5.64754,64000000.0
2009-01-15 03:30:00,5.64755,5.65412,5.64618,5.65114,66000000.0
2009-01-15 03:35:00,5.651,5.65238,5.64493,5.64874,60000000.0
2009-01-15 03:40:00,5.64991,5.64991,5.64402,5.64506,65000000.0
2009-01-15 03:45:00,5.64607,5.65214,5.64307,5.65085,63000000.0
2009-01-15 03:50:00,5.65228,5.65282,5.64854,5.64978,62000000.0
2009-01-15 03:55:00,5.64956,5.65104,5.6477,5.64873,70000000.0
2009-01-15 04:00:00,5.65013,5.65287,5.64802,5.65045,76000000.0
2009-01-15 04:05:00,5.64983,5.65026,5.64655,5.64763,67000000.0
2009-01-15 04:10:00,5.64834,5.64919,5.64719,5.64808,76000000.0
2009-01-15 04:15:00,5.64937,5.64949,5.64623,5.6474,80000000.0
2009-01-15 04:20:00,5.64733,5.64811,5.64593,5.64636,62000000.0
2009-01-15 04:25:00,5.64755,5.65035,5.64448,5.64615,72000000.0
2009-01-15 04:30:00,5.64739,5.64818,5.64461,5.64634,64000000.0
2009-01-15 04:35:00,5.64664,5.65253,5.64576,5.65148,66000000.0
2009-01-15 04:40:00,5.65115,5.65338,5.64935,5.65063,65000000.0
2009-01-15 04:45:00,5.6509,5.65422,5.64995,5.65319,66000000.0
2009-01-15 04:50:00,5.65148,5.65224,5.64859,5.64942,60000000.0
2009-01-15 04:55:00,5.64906,5.65083,5.64756,5.64872,68000000.0
2009-01-15 05:00:00,5.64861,5.65093,5.64533,5.64691,64000000.0
2009-01-15 05:05:00,5.64604,5.65146,5.64602,5.64964,70000000.0
2009-01-15 05:10:00,5.64864,5.65505,5.64843,5.65278,68000000.0
2009-01-15 05:15:00,5.65237,5.65385,5.65007,5.65289,63000000.0
2009-01-15 05:20:00,5.65194,5.65379,5.65011,5.65379,56000000.0
2009-01-15 05:25:00,5.65291,5.6554,5.65124,5.65514,60000000.0
2009-01-15 05:30:00,5.65452,5.65638,5.65142,5.65277,63000000.0
2009-01-15 05:35:00,5.65335,5.65342,5.64896,5.65147,69000000.0
2009-01-15 05:40:00,5.65011,5.65202,5.64884,5.64964,69000000.0
2009-01-15 05:45:00,5.64889,5.65233,5.64836,5.65059,64000000.0
2009-01-15 05:50:00,5.65132,5.65368,5.64989,5.65161,67000000.0
2009-01-15 05:55:00,5.65205,5.65671,5.65205,5.65483,79000000.0
2009-01-15 06:00:00,5.65423,5.65574,5.6493,5.65173,72000000.0
2009-01-15 06:05:00,5.65133,5.65312,5.64907,5.65058,62000000.0
2009-01-15 06:10:00,5.65062,5.65231,5.649,5.65082,62000000.0
2009-01-15 06:15:00,5.65163,5.65394,5.65085,5.65386,65000000.0
2009-01-15 06:20:00,5.65456,5.6548,5.65134,5.65296,88000000.0
2009-01-15 06:25:00,5.65274,5.653,5.64966,5.64989,59000000.0
2009-01-15 06:30:00,5.65149,5.65576,5.649,5.65444,58000000.0
2009-01-15 06:35:00,5.65516,5.65702,5.65366,5.65612,52000000.0
2009-01-15 06:40:00,5.6562,5.6573,5.65327,5.65498,68000000.0
2009-01-15 06:45:00,5.65549,5.65592,5.65154,5.65411,62000000.0
2009-01-15 06:50:00,5.65456,5.65463,5.64962,5.65038,66000000.0
2009-01-15 06:55:00,5.64991,5.64991,5.64621,5.64621,72000000.0
2009-01-15 07:00:00,5.64632,5.65162,5.64632,5.65069,65000000.0
2009-01-15 07:05:00,5.65192,5.65192,5.64642,5.64955,62000000.0
2009-01-15 07:10:00,5.65024,5.6507,5.64629,5.6483,67000000.0
2009-01-15 07:15:00,5.64854,5.64917,5.64703,5.64805,89000000.0
2009-01-15 07:20:00,5.64739,5.65017,5.64689,5.65017,70000000.0
2009-01-15 07:25:00,5.64954,5.6504,5.64814,5.64864,59000000.0
2009-01-15 07:30:00,5.64971,5.65031,5.64744,5.6498,63000000.0
2009-01-15 07:35:00,5.651,5.65235,5.64646,5.64779,65000000.0
2009-01-15 07:40:00,5.64851,5.65126,5.64804,5.64887,64000000.0
2009-01-15 07:45:00,5.64911,5.65041,5.64803,5.64865,66000000.0
2009-01-15 07:50:00,5.64903,5.6512,5.64693,5.64938,65000000.0
2009-01-15 07:55:00,5.64819,5.65065,5.64778,5.64915,67000000.0
2009-01-15 08:00:00,5.64875,5.64989,5.64637,5.6469,68000000.0
2009-01-15 08:05:00,5.64738,5.65049,5.64597,5.64869,71000000.0
2009-01-15 08:10:00,5.64855,5.65025,5.64675,5.64798,70000000.0
2009-01-15 08:15:00,5.64686,5.64884,5.63958,5.6402,70000000.0
2009-01-15 08:20:00,5.64047,5.6426,5.63836,5.63889,63000000.0
2009-01-15 08:25:00,5.63806,5.6425,5.63681,5.6405,66000000.0
2009-01-15 08:30:00,5.64016,5.64372,5.63996,5.64272,62000000.0
2009-01-15 08:35:00,5.64229,5.64317,5.63634,5.64017,72000000.0
2009-01-15 08:40:00,5.64035,5.64056,5.63774,5.63835,61000000.0
2009-01-15 08:45:00,5.63875,5.63978,5.6342,5.63584,68000000.0
2009-01-15 08:50:00,5.63645,5.63646,5.63248,5.63493,76000000.0
2009-01-15 08:55:00,5.63543,5.64639,5.63456,5.64541,70000000.0
2009-01-15 09:00:00,5.64369,5.65315,5.64325,5.65069,71000000.0
2009-01-15 09:05:00,5.65095,5.65277,5.64755,5.6496,63000000.0
2009-01-15 09:10:00,5.65173,5.66261,5.65018,5.65879,66000000.0
2009-01-15 09:15:00,5.65849,5.66013,5.65431,5.65601,67000000.0
2009-01-15 09:20:00,5.65353,5.65933,5.65231,5.65615,76000000.0
2009-01-15 09:25:00,5.65513,5.65773,5.65183,5.65728,65000000.0
2009-01-15 09:30:00,5.65923,5.66323,5.65851,5.66237,67000000.0
2009-01-15 09:35:00,5.66314,5.66376,5.65384,5.65446,63000000.0
2009-01-15 09:40:00,5.65445,5.65901,5.65445,5.65841,61000000.0
2009-01-15 09:45:00,5.65824,5.66082,5.65431,5.66058,58000000.0
2009-01-15 09:50:00,5.65929,5.6666,5.65929,5.66122,73000000.0
2009-01-15 09:55:00,5.66122,5.66525,5.66064,5.66208,72000000.0
2009-01-15 10:00:00,5.66151,5.66574,5.65938,5.66295,66000000.0
2009-01-15 10:05:00,5.66196,5.66313,5.65544,5.65696,86000000.0
2009-01-15 10:10:00,5.65655,5.65717,5.64899,5.65056,60000000.0
2009-01-15 10:15:00,5.65204,5.65551,5.64638,5.64703,76000000.0
2009-01-15 10:20:00,5.64752,5.65379,5.64632,5.65189,64000000.0
2009-01-15 10:25:00,5.65168,5.65615,5.64713,5.64764,63000000.0
2009-01-15 10:30:00,5.64648,5.65382,5.64546,5.65215,62000000.0
2009-01-15 10:35:00,5.65359,5.65406,5.64885,5.65249,55000000.0
2009-01-15 10:40:00,5.6528,5.65837,5.65119,5.65605,71000000.0
2009-01-15 10:45:00,5.65634,5.65764,5.65475,5.65679,57000000.0
2009-01-15 10:50:00,5.65657,5.65776,5.65476,5.65771,73000000.0
2009-01-15 10:55:00,5.65693,5.65971,5.65371,5.65535,62000000.0
2009-01-15 11:00:00,5.65286,5.65549,5.64972,5.65253,52000000.0
2009-01-15 11:05:00,5.65377,5.65386,5.6498,5.65177,66000000.0
2009-01-15 11:10:00,5.65212,5.65212,5.64847,5.64967,59000000.0
2009-01-15 11:15:00,5.64852,5.6521,5.64744,5.6521,86000000.0
2009-01-15 11:20:00,5.65211,5.65734,5.65117,5.65341,78000000.0
2009-01-15 11:25:00,5.65577,5.65601,5.63559,5.63895,53000000.0
2009-01-15 11:30:00,5.6366,5.63874,5.62979,5.63154,51000000.0
2009-01-15 11:35:00,5.631,5.63217,5.62433,5.63217,65000000.0
2009-01-15 11:40:00,5.633,5.63466,5.62998,5.63322,66000000.0
2009-01-15 11:45:00,5.63189,5.63899,5.63189,5.63789,64000000.0
2009-01-15 11:50:00,5.63727,5.65952,5.63422,5.6585,70000000.0
2009-01-15 11:55:00,5.6598,5.6634,5.65363,5.66017,61000000.0
2009-01-15 12:00:00,5.65961,5.65961,5.65122,5.6553,74000000.0
2009-01-15 12:05:00,5.65546,5.65854,5.64814,5.65066,75000000.0
2009-01-15 12:10:00,5.64882,5.65289,5.64665,5.65067,81000000.0
2009-01-15 12:15:00,5.65002,5.65061,5.64687,5.6489,62000000.0
2009-01-15 12:20:00,5.64874,5.65097,5.64522,5.6486,52000000.0
2009-01-15 12:25:00,5.64914,5.64952,5.64603,5.64731,68000000.0
2009-01-15 12:30:00,5.64912,5.65527,5.64491,5.65468,71000000.0
2009-01-15 12:35:00,5.65288,5.65408,5.64949,5.6516,59000000.0
2009-01-15 12:40:00,5.65056,5.65389,5.64861,5.65236,68000000.0
2009-01-15 12:45:00,5.65275,5.65718,5.65086,5.6557,61000000.0
2009-01-15 12:50:00,5.65616,5.65757,5.65275,5.65433,68000000.0
2009-01-15 12:55:00,5.65509,5.65552,5.65135,5.65505,76000000.0
2009-01-15 13:00:00,5.65543,5.65751,5.65237,5.65325,71000000.0
2009-01-15 13:05:00,5.65071,5.65305,5.64536,5.64874,60000000.0
2009-01-15 13:10:00,5.64896,5.65512,5.64862,5.65439,56000000.0
2009-01-15 13:15:00,5.65564,5.65886,5.65213,5.65341,77000000.0
2009-01-15 13:20:00,5.65511,5.65589,5.6509,5.65268,63000000.0
2009-01-15 13:25:00,5.65226,5.65395,5.65095,5.65374,60000000.0
2009-01-15 13:30:00,5.65479,5.65502,5.65006,5.65241,65000000.0
2009-01-15 13:35:00,5.65234,5.65364,5.64599,5.64916,52000000.0
2009-01-15 13:40:00,5.65083,5.6509,5.64711,5.65083,76000000.0
2009-01-15 13:45:00,5.64878,5.65078,5.64713,5.6477,56000000.0
2009-01-15 13:50:00,5.64781,5.65092,5.64712,5.64957,60000000.0
2009-01-15 13:55:00,5.64789,5.64989,5.64412,5.64608,72000000.0
2009-01-15 14:00:00,5.64644,5.6467,5.63924,5.64132,59000000.0
2009-01-15 14:05:00,5.64036,5.64329,5.63802,5.64307,58000000.0
2009-01-15 14:10:00,5.64185,5.64783,5.64185,5.64466,64000000.0
2009-01-15 14:15:00,5.64478,5.65063,5.64334,5.65054,55000000.0
2009-01-15 14:20:00,5.64984,5.65391,5.64811,5.6515,65000000.0
2009-01-15 14:25:00,5.65127,5.65539,5.65,5.65515,55000000.0
2009-01-15 14:30:00,5.65532,5.65603,5.65213,5.65239,62000000.0
2009-01-15 14:35:00,5.65206,5.66152,5.65206,5.65862,78000000.0
2009-01-15 14:40:00,5.65667,5.65763,5.64612,5.6544,63000000.0
2009-01-15 14:45:00,5.65457,5.66064,5.64782,5.65214,79000000.0
2009-01-15 14:50:00,5.65422,5.68497,5.65296,5.68392,77000000.0
2009-01-15 14:55:00,5.6842,5.68641,5.67459,5.68592,81000000.0
2009-01-15 15:00:00,5.68154,5.68269,5.67507,5.67981,62000000.0
2009-01-15 15:05:00,5.67823,5.69366,5.67573,5.69,66000000.0
2009-01-15 15:10:00,5.68906,5.69228,5.68439,5.68918,65000000.0
2009-01-15 15:15:00,5.68845,5.68885,5.68049,5.68097,70000000.0
2009-01-15 15:20:00,5.68114,5.68416,5.67771,5.67794,64000000.0
2009-01-15 15:25:00,5.67793,5.67993,5.67142,5.67417,61000000.0
2009-01-15 15:30:00,5.67404,5.67716,5.67118,5.67715,57000000.0
2009-01-15 15:35:00,5.67664,5.67913,5.67313,5.67592,70000000.0
2009-01-15 15:40:00,5.67803,5.68022,5.65388,5.65784,56000000.0
2009-01-15 15:45:00,5.66097,5.66137,5.6533,5.65984,63000000.0
2009-01-15 15:50:00,5.66016,5.66149,5.65548,5.66116,61000000.0
2009-01-15 15:55:00,5.66045,5.66045,5.6398,5.64855,63000000.0
2009-01-15 16:00:00,5.65312,5.66028,5.64339,5.64339,52000000.0
2009-01-15 16:05:00,5.64661,5.65113,5.62469,5.63276,68000000.0
2009-01-15 16:10:00,5.63358,5.64776,5.62608,5.63907,62000000.0
2009-01-15 16:15:00,5.64039,5.65055,5.63706,5.64442,64000000.0
2009-01-15 16:20:00,5.64762,5.65944,5.64014,5.65649,60000000.0
2009-01-15 16:25:00,5.66088,5.66528,5.65148,5.65466,74000000.0
2009-01-15 16:30:00,5.65812,5.67882,5.65665,5.67651,64000000.0
2009-01-15 16:35:00,5.67779,5.68249,5.66913,5.66922,76000000.0
2009-01-15 16:40:00,5.66916,5.68266,5.66728,5.68266,63000000.0
2009-01-15 16:45:00,5.68272,5.68869,5.67731,5.68372,67000000.0
2009-01-15 16:50:00,5.68416,5.68546,5.6771,5.6809,71000000.0
2009-01-15 16:55:00,5.68208,5.69785,5.67653,5.69575,61000000.0
2009-01-15 17:00:00,5.69809,5.69921,5.68387,5.68696,49000000.0
2009-01-15 17:05:00,5.68399,5.68814,5.67554,5.67796,72000000.0
2009-01-15 17:10:00,5.67895,5.68618,5.67698,5.68575,55000000.0
2009-01-15 17:15:00,5.68667,5.6933,5.68519,5.69298,62000000.0
2009-01-15 17:20:00,5.69309,5.69678,5.68669,5.68974,72000000.0
2009-01-15 17:25:00,5.68957,5.70361,5.68875,5.70092,57000000.0
2009-01-15 17:30:00,5.70084,5.71182,5.69863,5.70122,60000000.0
2009-01-15 17:35:00,5.70359,5.70704,5.69978,5.70087,60000000.0
2009-01-15 17:40:00,5.70073,5.7046,5.69856,5.70257,74000000.0
2009-01-15 17:45:00,5.70255,5.70255,5.69465,5.69947,70000000.0
2009-01-15 17:50:00,5.69918,5.69972,5.69222,5.69454,50000000.0
2009-01-15 17:55:00,5.6958,5.70269,5.69404,5.69532,75000000.0
2009-01-15 18:00:00,5.69749,5.69754,5.69153,5.69487,68000000.0
2009-01-15 18:05:00,5.69453,5.69453,5.68987,5.69062,74000000.0
2009-01-15 18:10:00,5.68988,5.69045,5.68218,5.6841,76000000.0
2009-01-15 18:15:00,5.6852,5.69221,5.68284,5.69135,74000000.0
2009-01-15 18:20:00,5.69268,5.69456,5.6872,5.6927,85000000.0
2009-01-15 18:25:00,5.6927,5.69302,5.68617,5.69128,69000000.0
2009-01-15 18:30:00,5.69133,5.69133,5.68357,5.68492,68000000.0
2009-01-15 18:35:00,5.68437,5.68743,5.68035,5.68262,74000000.0
2009-01-15 18:40:00,5.68233,5.68989,5.68077,5.68881,72000000.0
2009-01-15 18:45:00,5.68989,5.69253,5.68671,5.68826,67000000.0
2009-01-15 18:50:00,5.68816,5.69001,5.68222,5.68446,66000000.0
2009-01-15 18:55:00,5.68616,5.68625,5.68135,5.68461,62000000.0
2009-01-15 19:00:00,5.6848,5.6894,5.68289,5.68701,70000000.0
2009-01-15 19:05:00,5.68732,5.69124,5.68559,5.69055,81000000.0
2009-01-15 19:10:00,5.6911,5.69274,5.68437,5.68537,76000000.0
2009-01-15 19:15:00,5.68487,5.69097,5.68486,5.68808,58000000.0
2009-01-15 19:20:00,5.68737,5.69076,5.68695,5.69055,56000000.0
2009-01-15 19:25:00,5.69089,5.69161,5.68889,5.69076,62000000.0
2009-01-15 19:30:00,5.68916,5.69354,5.68901,5.69119,56000000.0
2009-01-15 19:35:00,5.69153,5.69395,5.69112,5.69395,64000000.0
2009-01-15 19:40:00,5.69337,5.69444,5.68882,5.69008,59000000.0
2009-01-15 19:45:00,5.68952,5.69358,5.68877,5.69237,58000000.0
2009-01-15 19:50:00,5.69309,5.69502,5.6916,5.69502,73000000.0
2009-01-15 19:55:00,5.69438,5.69957,5.6926,5.69868,65000000.0
2009-01-15 20:00:00,5.69919,5.69919,5.69225,5.69457,62000000.0
2009-01-15 20:05:00,5.69413,5.69915,5.69241,5.69901,67000000.0
2009-01-15 20:10:00,5.69835,5.70031,5.69498,5.69498,59000000.0
2009-01-15 20:15:00,5.69466,5.69614,5.69172,5.69172,55000000.0
2009-01-15 20:20:00,5.69222,5.69295,5.68827,5.69128,63000000.0
2009-01-15 20:25:00,5.69069,5.6923,5.68986,5.69129,61000000.0
2009-01-15 20:30:00,5.69075,5.69117,5.68749,5.68795,78000000.0
2009-01-15 20:35:00,5.68897,5.68982,5.68072,5.68207,76000000.0
2009-01-15 20:40:00,5.6811,5.68204,5.67606,5.68137,80000000.0
2009-01-15 20:45:00,5.68138,5.6873,5.67901,5.68604,82000000.0
2009-01-15 20:50:00,5.68481,5.68545,5.67439,5.6763,59000000.0
2009-01-15 20:55:00,5.67626,5.67626,5.66999,5.67264,58000000.0
2009-01-15 21:00:00,5.67241,5.67403,5.66945,5.67115,64000000.0
2009-01-15 21:05:00,5.67003,5.67108,5.66404,5.66565,56000000.0
2009-01-15 21:10:00,5.66489,5.67082,5.66374,5.67082,69000000.0
2009-01-15 21:15:00,5.67022,5.672,5.66241,5.66272,71000000.0
2009-01-15 21:20:00,5.66126,5.66422,5.6586,5.66414,72000000.0
2009-01-15 21:25:00,5.66445,5.66634,5.66082,5.66256,58000000.0
2009-01-15 21:30:00,5.66107,5.66268,5.65073,5.65424,71000000.0
2009-01-15 21:35:00,5.65459,5.65932,5.65237,5.65419,68000000.0
2009-01-15 21:40:00,5.65355,5.65463,5.64639,5.64873,69000000.0
2009-01-15 21:45:00,5.64821,5.65013,5.64389,5.65013,73000000.0
2009-01-15 21:50:00,5.65011,5.65344,5.64645,5.65344,81000000.0
2009-01-15 21:55:00,5.65297,5.65704,5.65103,5.65495,77000000.0
2009-01-15 22:00:00,5.65364,5.65668,5.64946,5.65428,70000000.0
2009-01-15 22:05:00,5.65353,5.65597,5.64861,5.65504,62000000.0
2009-01-15 22:10:00,5.65531,5.65925,5.65395,5.65826,77000000.0
2009-01-15 22:15:00,5.65931,5.65995,5.65571,5.65638,61000000.0
2009-01-15 22:20:00,5.65706,5.66216,5.65611,5.66174,78000000.0
2009-01-15 22:25:00,5.66249,5.66852,5.66249,5.66812,76000000.0
2009-01-15 22:30:00,5.66784,5.67181,5.66743,5.66777,66000000.0
2009-01-15 22:35:00,5.66829,5.67138,5.66319,5.66485,79000000.0
2009-01-15 22:40:00,5.6651,5.66864,5.66347,5.66696,67000000.0
2009-01-15 22:45:00,5.667,5.66802,5.66303,5.66802,59000000.0
2009-01-15 22:50:00,5.66841,5.66851,5.65962,5.66061,72000000.0
2009-01-15 22:55:00,5.66038,5.66279,5.65662,5.6572,62000000.0
2009-01-15 23:00:00,5.65899,5.66111,5.65752,5.65849,65000000.0
2009-01-15 23:05:00,5.65848,5.6603,5.65639,5.65639,71000000.0
2009-01-15 23:10:00,5.65712,5.65952,5.65515,5.65877,63000000.0
2009-01-15 23:15:00,5.65883,5.66022,5.65787,5.65925,54000000.0
2009-01-15 23:20:00,5.65885,5.66098,5.65813,5.65962,64000000.0
2009-01-15 23:25:00,5.65996,5.66278,5.65849,5.6623,66000000.0
2009-01-15 23:30:00,5.66275,5.66573,5.66046,5.66046,53000000.0
2009-01-15 23:35:00,5.66134,5.66384,5.66108,5.6628,62000000.0
2009-01-15 23:40:00,5.66325,5.66515,5.66145,5.66445,57000000.0
2009-01-15 23:45:00,5.665,5.67072,5.66425,5.66925,77000000.0
2009-01-15 23:50:00,5.67084,5.67087,5.66845,5.66927,66000000.0
2009-01-15 23:55:00,5.66914,5.67495,5.66842,5.67263,70000000.0
2009-01-16 00:00:00,5.67507,5.67661,5.67101,5.67357,63000000.0
2009-01-16 00:05:00,5.67465,5.67575,5.66882,5.66946,74000000.0
2009-01-16 00:10:00,5.66941,5.67268,5.66888,5.67036,53000000.0
2009-01-16 00:15:00,5.67162,5.67162,5.66801,5.6684,82000000.0
2009-01-16 00:20:00,5.67103,5.67109,5.66497,5.66652,60000000.0
2009-01-16 00:25:00,5.6667,5.67035,5.6661,5.66793,68000000.0
2009-01-16 00:30:00,5.66881,5.67106,5.66682,5.67045,71000000.0
2009-01-16 00:35:00,5.672,5.672,5.66625,5.66691,62000000.0
2009-01-16 00:40:00,5.66789,5.66837,5.66591,5.66681,50000000.0
2009-01-16 00:45:00,5.66732,5.66905,5.66208,5.66489,80000000.0
2009-01-16 00:50:00,5.6645,5.66618,5.66186,5.66236,68000000.0
2009-01-16 00:55:00,5.66317,5.66604,5.66231,5.6648,67000000.0
2009-01-16 01:00:00,5.66541,5.66659,5.65976,5.66378,65000000.0
2009-01-16 01:05:00,5.6641,5.66467,5.65922,5.66147,66000000.0
2009-01-16 01:10:00,5.66045,5.66223,5.65981,5.66075,69000000.0
2009-01-16 01:15:00,5.66125,5.66375,5.66015,5.66142,69000000.0
2009-01-16 01:20:00,5.66322,5.66346,5.66114,5.66316,71000000.0
2009-01-16 01:25:00,5.66291,5.66361,5.661,5.66146,64000000.0
2009-01-16 01:30:00,5.66097,5.66286,5.65856,5.65929,59000000.0
2009-01-16 01:35:00,5.65961,5.66345,5.65788,5.66191,74000000.0
2009-01-16 01:40:00,5.6639,5.66435,5.65809,5.65998,70000000.0
2009-01-16 01:45:00,5.6588,5.66165,5.65639,5.66052,74000000.0
2009-01-16 01:50:00,5.66068,5.66199,5.65837,5.65922,73000000.0
2009-01-16 01:55:00,5.65912,5.65963,5.65479,5.65479,69000000.0
2009-01-16 02:00:00,5.65414,5.65476,5.65225,5.65352,61000000.0
2009-01-16 02:05:00,5.65307,5.65438,5.65032,5.6511,67000000.0
2009-01-16 02:10:00,5.65138,5.65151,5.64788,5.64998,68000000.0
2009-01-16 02:15:00,5.64887,5.65146,5.64887,5.65045,72000000.0
2009-01-16 02:20:00,5.6484,5.65023,5.64654,5.64768,71000000.0
2009-01-16 02:25:00,5.6479,5.65288,5.64679,5.65288,68000000.0
2009-01-16 02:30:00,5.65353,5.65609,5.65193,5.65609,70000000.0
2009-01-16 02:35:00,5.65554,5.65793,5.6544,5.65574,59000000.0
2009-01-16 02:40:00,5.65532,5.65612,5.65059,5.65217,63000000.0
2009-01-16 02:45:00,5.65293,5.6568,5.65151,5.65606,55000000.0
2009-01-16 02:50:00,5.65679,5.66085,5.65448,5.66085,70000000.0
2009-01-16 02:55:00,5.66106,5.66279,5.65744,5.66008,63000000.0
2009-01-16 03:00:00,5.66044,5.66048,5.65626,5.65741,66000000.0
2009-01-16 03:05:00,5.65786,5.65831,5.65572,5.65696,60000000.0
2009-01-16 03:10:00,5.65589,5.65732,5.65107,5.65107,63000000.0
2009-01-16 03:15:00,5.65225,5.65452,5.65078,5.65178,61000000.0
2009-01-16 03:20:00,5.65188,5.65641,5.65117,5.65117,80000000.0
2009-01-16 03:25:00,5.65107,5.65183,5.64721,5.65024,64000000.0
2009-01-16 03:30:00,5.64998,5.6504,5.6435,5.64519,66000000.0
2009-01-16 03:35:00,5.64396,5.6448,5.64037,5.64037,60000000.0
2009-01-16 03:40:00,5.64046,5.64531,5.63932,5.64429,65000000.0
2009-01-16 03:45:00,5.64351,5.6461,5.64177,5.64331,63000000.0
2009-01-16 03:50:00,5.64514,5.64514,5.63981,5.64061,62000000.0
2009-01-16 03:55:00,5.64149,5.64172,5.63473,5.6358,70000000.0
2009-01-16 04:00:00,5.63722,5.63971,5.6365,5.63752,76000000.0
2009-01-16 04:05:00,5.6361,5.64376,5.63542,5.64282,67000000.0
2009-01-16 04:10:00,5.64277,5.64679,5.64215,5.64287,76000000.0
2009-01-16 04:15:00,5.6432,5.64474,5.6354,5.63748,80000000.0
2009-01-16 04:20:00,5.63875,5.64336,5.63698,5.64258,62000000.0
2009-01-16 04:25:00,5.6405,5.6408,5.6375,5.64,72000000.0
2009-01-16 04:30:00,5.63747,5.64067,5.6373,5.6373,64000000.0
2009-01-16 04:35:00,5.63822,5.64087,5.63569,5.63932,66000000.0
2009-01-16 04:40:00,5.63985,5.64109,5.63657,5.63936,65000000.0
2009-01-16 04:45:00,5.63957,5.64106,5.63783,5.63919,66000000.0
2009-01-16 04:50:00,5.63944,5.6408,5.63861,5.63975,60000000.0
2009-01-16 04:55:00,5.64025,5.64053,5.63255,5.63376,68000000.0
2009-01-16 05:00:00,5.63367,5.63425,5.63093,5.63093,64000000.0
2009-01-16 05:05:00,5.63182,5.63218,5.62622,5.6306,70000000.0
2009-01-16 05:10:00,5.62979,5.63181,5.62841,5.62864,68000000.0
2009-01-16 05:15:00,5.62883,5.63209,5.62788,5.63064,63000000.0
2009-01-16 05:20:00,5.63056,5.63283,5.62896,5.63074,56000000.0
2009-01-16 05:25:00,5.62979,5.63095,5.62717,5.62889,60000000.0
2009-01-16 05:30:00,5.62767,5.62853,5.61662,5.61854,63000000.0
2009-01-16 05:35:00,5.61908,5.62123,5.61794,5.62,69000000.0
2009-01-16 05:40:00,5.6192,5.62427,5.6192,5.62226,69000000.0
2009-01-16 05:45:00,5.62162,5.62269,5.61924,5.6215,64000000.0
2009-01-16 05:50:00,5.62318,5.62318,5.61899,5.62142,67000000.0
2009-01-16 05:55:00,5.6223,5.6233,5.62032,5.62137,79000000.0
2009-01-16 06:00:00,5.62223,5.62443,5.62065,5.6216,72000000.0
2009-01-16 06:05:00,5.62371,5.62464,5.62151,5.62283,62000000.0
2009-01-16 06:10:00,5.62281,5.62417,5.62153,5.62384,62000000.0
2009-01-16 06:15:00,5.62542,5.626,5.62242,5.62406,65000000.0
2009-01-16 06:20:00,5.6242,5.62515,5.62197,5.62436,88000000.0
2009-01-16 06:25:00,5.62467,5.62509,5.62184,5.62325,59000000.0
2009-01-16 06:30:00,5.62325,5.62709,5.62325,5.62695,58000000.0
2009-01-16 06:35:00,5.62799,5.62924,5.62662,5.6288,52000000.0
2009-01-16 06:40:00,5.62745,5.63015,5.62667,5.62729,68000000.0
2009-01-16 06:45:00,5.62663,5.63129,5.62642,5.62875,62000000.0
2009-01-16 06:50:00,5.62873,5.62959,5.62742,5.62844,66000000.0
2009-01-16 06:55:00,5.62794,5.63164,5.62759,5.62876,72000000.0
2009-01-16 07:00:00,5.62921,5.63056,5.62652,5.62958,65000000.0
2009-01-16 07:05:00,5.62941,5.6302,5.62722,5.62787,62000000.0
2009-01-16 07:10:00,5.62812,5.6318,5.62729,5.62997,67000000.0
2009-01-16 07:15:00,5.6304,5.6337,5.63009,5.63147,89000000.0
2009-01-16 07:20:00,5.63062,5.63287,5.62984,5.63232,70000000.0
2009-01-16 07:25:00,5.63247,5.63583,5.63075,5.63436,59000000.0
2009-01-16 07:30:00,5.63303,5.63445,5.62964,5.62964,63000000.0
2009-01-16 07:35:00,5.6297,5.63337,5.62927,5.63195,65000000.0
2009-01-16 07:40:00,5.63265,5.63265,5.62689,5.62862,64000000.0
2009-01-16 07:45:00,5.62781,5.62905,5.62258,5.62258,66000000.0
2009-01-16 07:50:00,5.62227,5.62255,5.61892,5.62155,65000000.0
2009-01-16 07:55:00,5.62161,5.62693,5.62102,5.62593,67000000.0
2009-01-16 08:00:00,5.62586,5.6264,5.62171,5.62436,68000000.0
2009-01-16 08:05:00,5.6259,5.62604,5.62286,5.62468,71000000.0
2009-01-16 08:10:00,5.62421,5.62665,5.62299,5.62494,70000000.0
2009-01-16 08:15:00,5.62581,5.62815,5.62364,5.62446,70000000.0
2009-01-16 08:20:00,5.62427,5.62455,5.61196,5.61269,63000000.0
2009-01-16 08:25:00,5.61262,5.61269,5.60534,5.61004,66000000.0
2009-01-16 08:30:00,5.60928,5.60955,5.605,5.609,62000000.0
2009-01-16 08:35:00,5.60815,5.61301,5.60628,5.61182,72000000.0
2009-01-16 08:40:00,5.61349,5.61527,5.61069,5.61144,61000000.0
2009-01-16 08:45:00,5.61231,5.61404,5.60855,5.61163,68000000.0
2009-01-16 08:50:00,5.61268,5.61524,5.61111,5.61483,76000000.0
2009-01-16 08:55:00,5.61506,5.62394,5.61457,5.62269,70000000.0
2009-01-16 09:00:00,5.62067,5.62924,5.6199,5.62591,71000000.0
2009-01-16 09:05:00,5.62737,5.6337,5.62608,5.62757,63000000.0
2009-01-16 09:10:00,5.62924,5.63044,5.62206,5.62644,66000000.0
2009-01-16 09:15:00,5.62686,5.63008,5.62185,5.62852,67000000.0
2009-01-16 09:20:00,5.62884,5.63166,5.6248,5.62523,76000000.0
2009-01-16 09:25:00,5.62519,5.62916,5.62337,5.6266,65000000.0
2009-01-16 09:30:00,5.62534,5.62766,5.61818,5.6225,67000000.0
2009-01-16 09:35:00,5.62197,5.62434,5.61564,5.61694,63000000.0
2009-01-16 09:40:00,5.61847,5.6192,5.61504,5.61563,61000000.0
2009-01-16 09:45:00,5.61614,5.62084,5.61297,5.62084,58000000.0
2009-01-16 09:50:00,5.62166,5.62279,5.61614,5.61733,73000000.0
2009-01-16 09:55:00,5.61769,5.62194,5.61657,5.62033,72000000.0
2009-01-16 10:00:00,5.62375,5.63099,5.62303,5.62742,66000000.0
2009-01-16 10:05:00,5.62891,5.63125,5.62743,5.62883,86000000.0
2009-01-16 10:10:00,5.62869,5.64162,5.62662,5.6374,60000000.0
2009-01-16 10:15:00,5.6368,5.64368,5.63643,5.64273,76000000.0
2009-01-16 10:20:00,5.64311,5.64363,5.63547,5.63547,64000000.0
2009-01-16 10:25:00,5.63662,5.63934,5.62956,5.63164,63000000.0
2009-01-16 10:30:00,5.63168,5.64108,5.63087,5.63771,62000000.0
2009-01-16 10:35:00,5.63692,5.63791,5.63175,5.63312,55000000.0
2009-01-16 10:40:00,5.63311,5.63363,5.62381,5.62486,71000000.0
2009-01-16 10:45:00,5.62492,5.63049,5.62351,5.62959,57000000.0
2009-01-16 10:50:00,5.62949,5.62963,5.6199,5.62542,73000000.0
2009-01-16 10:55:00,5.62547,5.63053,5.62385,5.6301,62000000.0
2009-01-16 11:00:00,5.63003,5.63367,5.62922,5.63316,52000000.0
2009-01-16 11:05:00,5.63337,5.63953,5.63257,5.63462,66000000.0
2009-01-16 11:10:00,5.63582,5.63913,5.63204,5.63712,59000000.0
2009-01-16 11:15:00,5.63776,5.63893,5.63425,5.63486,86000000.0
2009-01-16 11:20:00,5.63613,5.63828,5.63436,5.63533,78000000.0
2009-01-16 11:25:00,5.63523,5.63573,5.63132,5.63568,53000000.0
2009-01-16 11:30:00,5.63396,5.6356,5.62761,5.62787,51000000.0
2009-01-16 11:35:00,5.62693,5.62928,5.62336,5.62641,65000000.0
2009-01-16 11:40:00,5.62641,5.6297,5.62416,5.62519,66000000.0
2009-01-16 11:45:00,5.62448,5.62571,5.61265,5.61468,64000000.0
2009-01-16 11:50:00,5.61413,5.62302,5.6113,5.62213,70000000.0
2009-01-16 11:55:00,5.62323,5.62366,5.61924,5.62236,61000000.0
2009-01-16 12:00:00,5.62259,5.62352,5.61969,5.62178,74000000.0
2009-01-16 12:05:00,5.62219,5.62665,5.62141,5.62601,75000000.0
2009-01-16 12:10:00,5.62643,5.62853,5.62352,5.62598,81000000.0
2009-01-16 12:15:00,5.62528,5.62543,5.61547,5.61745,62000000.0
2009-01-16 12:20:00,5.61756,5.6195,5.61395,5.61562,52000000.0
2009-01-16 12:25:00,5.61533,5.6158,5.61302,5.61345,68000000.0
2009-01-16 12:30:00,5.61467,5.61714,5.61297,5.61447,71000000.0
2009-01-16 12:35:00,5.61493,5.61493,5.60928,5.61341,59000000.0
2009-01-16 12:40:00,5.61246,5.61539,5.60754,5.60777,68000000.0
2009-01-16 12:45:00,5.60802,5.61097,5.60553,5.60771,61000000.0
2009-01-16 12:50:00,5.60826,5.60874,5.60217,5.60724,68000000.0
2009-01-16 12:55:00,5.60778,5.61329,5.60613,5.6125,76000000.0
2009-01-16 13:00:00,5.61241,5.61749,5.61082,5.61413,71000000.0
2009-01-16 13:05:00,5.6128,5.61642,5.61072,5.61334,60000000.0
2009-01-16 13:10:00,5.61528,5.61528,5.60361,5.60556,56000000.0
2009-01-16 13:15:00,5.60851,5.61147,5.60466,5.60516,77000000.0
2009-01-16 13:20:00,5.60499,5.60631,5.60069,5.60409,63000000.0
2009-01-16 13:25:00,5.60513,5.607,5.60315,5.60443,60000000.0
2009-01-16 13:30:00,5.60438,5.60489,5.59898,5.60083,65000000.0
2009-01-16 13:35:00,5.60147,5.60161,5.5968,5.5993,52000000.0
2009-01-16 13:40:00,5.59999,5.6014,5.59621,5.60087,76000000.0
2009-01-16 13:45:00,5.59973,5.60013,5.58958,5.59015,56000000.0
2009-01-16 13:50:00,5.59174,5.59807,5.58885,5.59757,60000000.0
2009-01-16 13:55:00,5.6007,5.6014,5.59461,5.6014,72000000.0
2009-01-16 14:00:00,5.60059,5.60559,5.59952,5.60364,59000000.0
2009-01-16 14:05:00,5.60469,5.60469,5.59896,5.60006,58000000.0
2009-01-16 14:10:00,5.59924,5.60712,5.59698,5.60649,64000000.0
2009-01-16 14:15:00,5.60543,5.60764,5.60333,5.60385,55000000.0
2009-01-16 14:20:00,5.6051,5.60776,5.60296,5.60296,65000000.0
2009-01-16 14:25:00,5.60434,5.60822,5.60344,5.60822,55000000.0
2009-01-16 14:30:00,5.60917,5.61372,5.60521,5.61139,62000000.0
2009-01-16 14:35:00,5.61185,5.61325,5.60797,5.60975,78000000.0
2009-01-16 14:40:00,5.60945,5.60977,5.60642,5.6079,63000000.0
2009-01-16 14:45:00,5.60753,5.61049,5.60612,5.61049,79000000.0
2009-01-16 14:50:00,5.6109,5.6138,5.6078,5.61293,77000000.0
2009-01-16 14:55:00,5.61196,5.61428,5.60839,5.61331,81000000.0
2009-01-16 15:00:00,5.61267,5.61304,5.60358,5.60525,62000000.0
2009-01-16 15:05:00,5.60717,5.60993,5.60471,5.60958,66000000.0
2009-01-16 15:10:00,5.60802,5.60994,5.60598,5.60753,65000000.0
2009-01-16 15:15:00,5.60959,5.61202,5.60709,5.6115,70000000.0
2009-01-16 15:20:00,5.61129,5.61154,5.6035,5.60672,64000000.0
2009-01-16 15:25:00,5.60793,5.60793,5.60442,5.60676,61000000.0
2009-01-16 15:30:00,5.6063,5.60737,5.59705,5.59872,57000000.0
2009-01-16 15:35:00,5.59969,5.60325,5.5971,5.60308,70000000.0
2009-01-16 15:40:00,5.60235,5.60253,5.58833,5.59147,56000000.0
2009-01-16 15:45:00,5.59032,5.59766,5.58754,5.59474,63000000.0
2009-01-16 15:50:00,5.59508,5.60136,5.59299,5.59812,61000000.0
2009-01-16 15:55:00,5.59707,5.59904,5.58901,5.59139,63000000.0
2009-01-16 16:00:00,5.58993,5.59132,5.57999,5.59029,52000000.0
2009-01-16 16:05:00,5.59041,5.59041,5.58277,5.58382,68000000.0
2009-01-16 16:10:00,5.58355,5.58832,5.57818,5.58732,62000000.0
2009-01-16 16:15:00,5.58858,5.59694,5.58442,5.59548,64000000.0
2009-01-16 16:20:00,5.59393,5.59681,5.59065,5.59348,60000000.0
2009-01-16 16:25:00,5.59281,5.59579,5.58854,5.5899,74000000.0
2009-01-16 16:30:00,5.59038,5.59499,5.58605,5.59499,64000000.0
2009-01-16 16:35:00,5.59801,5.6045,5.59624,5.60395,76000000.0
2009-01-16 16:40:00,5.60458,5.60665,5.59659,5.59879,63000000.0
2009-01-16 16:45:00,5.599,5.599,5.59409,5.59409,67000000.0
2009-01-16 16:50:00,5.59391,5.60477,5.59341,5.60402,71000000.0
2009-01-16 16:55:00,5.60362,5.60723,5.60246,5.60505,61000000.0
2009-01-16 17:00:00,5.60521,5.6109,5.60357,5.60835,49000000.0
2009-01-16 17:05:00,5.60996,5.6182,5.60745,5.61428,72000000.0
2009-01-16 17:10:00,5.61559,5.62717,5.61327,5.62176,55000000.0
2009-01-16 17:15:00,5.62209,5.6324,5.62052,5.6286,62000000.0
2009-01-16 17:20:00,5.63127,5.63289,5.62509,5.62654,72000000.0
2009-01-16 17:25:00,5.62816,5.63224,5.62376,5.62449,57000000.0
2009-01-16 17:30:00,5.62411,5.62484,5.61876,5.61977,60000000.0
2009-01-16 17:35:00,5.61911,5.62256,5.6166,5.62111,60000000.0
2009-01-16 17:40:00,5.62226,5.62367,5.62049,5.62286,74000000.0
2009-01-16 17:45:00,5.62288,5.62288,5.61579,5.61952,70000000.0
2009-01-16 17:50:00,5.61784,5.62038,5.61522,5.62038,50000000.0
2009-01-16 17:55:00,5.62102,5.62275,5.61576,5.61737,75000000.0
2009-01-16 18:00:00,5.61672,5.62244,5.61541,5.62015,68000000.0
2009-01-16 18:05:00,5.61943,5.62011,5.60835,5.60885,74000000.0
2009-01-16 18:10:00,5.61009,5.61661,5.60889,5.61381,76000000.0
2009-01-16 18:15:00,5.61446,5.61513,5.60837,5.61279,74000000.0
2009-01-16 18:20:00,5.61217,5.6138,5.60766,5.61351,85000000.0
2009-01-16 18:25:00,5.614,5.61409,5.60541,5.60605,69000000.0
2009-01-16 18:30:00,5.60721,5.61448,5.60236,5.61126,68000000.0
2009-01-16 18:35:00,5.6126,5.62416,5.61041,5.62184,74000000.0
2009-01-16 18:40:00,5.622,5.62429,5.61147,5.61478,72000000.0
2009-01-16 18:45:00,5.61427,5.61855,5.61244,5.61725,67000000.0
2009-01-16 18:50:00,5.61511,5.61745,5.61059,5.61078,66000000.0
2009-01-16 18:55:00,5.61269,5.62239,5.61075,5.6215,62000000.0
2009-01-16 19:00:00,5.62248,5.62258,5.61655,5.61655,70000000.0
2009-01-16 19:05:00,5.61707,5.6209,5.61485,5.61965,81000000.0
2009-01-16 19:10:00,5.62152,5.62194,5.61549,5.61726,76000000.0
2009-01-16 19:15:00,5.61657,5.62959,5.61631,5.62916,58000000.0
2009-01-16 19:20:00,5.6295,5.63003,5.62583,5.62934,56000000.0
2009-01-16 19:25:00,5.6292,5.62921,5.62208,5.62349,62000000.0
2009-01-16 19:30:00,5.62337,5.62337,5.6125,5.61287,56000000.0
2009-01-16 19:35:00,5.61237,5.6208,5.61225,5.61437,64000000.0
2009-01-16 19:40:00,5.6145,5.61582,5.61154,5.61499,59000000.0
2009-01-16 19:45:00,5.61462,5.6191,5.61462,5.61661,58000000.0
2009-01-16 19:50:00,5.61746,5.61808,5.61558,5.61579,73000000.0
2009-01-16 19:55:00,5.6162,5.62317,5.61548,5.62317,65000000.0
2009-01-16 20:00:00,5.62391,5.62477,5.62012,5.62298,62000000.0
2009-01-16 20:05:00,5.62419,5.62473,5.62093,5.62217,67000000.0
2009-01-16 20:10:00,5.62103,5.62178,5.61315,5.615,59000000.0
2009-01-16 20:15:00,5.61402,5.61892,5.61402,5.61836,55000000.0
2009-01-16 20:20:00,5.61971,5.62344,5.61815,5.62229,63000000.0
2009-01-16 20:25:00,5.62236,5.62296,5.61779,5.61951,61000000.0
2009-01-16 20:30:00,5.61966,5.62002,5.6164,5.61788,78000000.0
2009-01-16 20:35:00,5.61932,5.61932,5.61472,5.6167,76000000.0
2009-01-16 20:40:00,5.61662,5.62006,5.61451,5.61676,80000000.0
2009-01-16 20:45:00,5.61863,5.62007,5.61597,5.61738,82000000.0
2009-01-16 20:50:00,5.61694,5.6186,5.61227,5.61227,59000000.0
2009-01-16 20:55:00,5.61318,5.61489,5.61288,5.61315,58000000.0
2009-01-16 21:00:00,5.61401,5.61832,5.61161,5.61285,64000000.0
2009-01-16 21:05:00,5.61427,5.61619,5.6117,5.61601,56000000.0
2009-01-16 21:10:00,5.61557,5.61614,5.60811,5.6091,69000000.0
2009-01-16 21:15:00,5.6119,5.61403,5.60974,5.61207,71000000.0
2009-01-16 21:20:00,5.61195,5.61487,5.61131,5.61434,72000000.0
2009-01-16 21:25:00,5.61459,5.61459,5.61064,5.61189,58000000.0
2009-01-16 21:30:00,5.61223,5.61223,5.60796,5.60796,71000000.0
2009-01-16 21:35:00,5.60697,5.60762,5.60145,5.602,68000000.0
2009-01-16 21:40:00,5.6021,5.60696,5.60112,5.60638,69000000.0
2009-01-16 21:45:00,5.60625,5.60625,5.60064,5.60174,73000000.0
2009-01-16 21:50:00,5.60245,5.60245,5.59881,5.59881,81000000.0
2009-01-16 21:55:00,5.59936,5.59954,5.59475,5.59638,77000000.0
2009-01-16 22:00:00,5.59505,5.60175,5.5931,5.60124,70000000.0
2009-01-16 22:05:00,5.6024,5.60284,5.59819,5.59948,62000000.0
2009-01-16 22:10:00,5.59775,5.60148,5.59717,5.60055,77000000.0
2009-01-16 22:15:00,5.60107,5.60195,5.59992,5.60087,61000000.0
2009-01-16 22:20:00,5.60101,5.60463,5.60052,5.60315,78000000.0
2009-01-16 22:25:00,5.60355,5.60397,5.60075,5.60274,76000000.0
2009-01-16 22:30:00,5.60331,5.60414,5.60154,5.60154,66000000.0
2009-01-16 22:35:00,5.60293,5.60338,5.59917,5.59973,79000000.0
2009-01-16 22:40:00,5.60068,5.60165,5.59965,5.60146,67000000.0
2009-01-16 22:45:00,5.60236,5.60325,5.60074,5.60136,59000000.0
2009-01-16 22:50:00,5.60251,5.60353,5.59878,5.59878,72000000.0
2009-01-16 22:55:00,5.60076,5.60159,5.59882,5.60078,62000000.0
2009-01-16 23:00:00,5.60115,5.60115,5.59822,5.59843,65000000.0
2009-01-16 23:05:00,5.5978,5.59844,5.59582,5.59649,71000000.0
2009-01-16 23:10:00,5.59726,5.59726,5.59212,5.59391,63000000.0
2009-01-16 23:15:00,5.5942,5.59443,5.59151,5.5939,54000000.0
2009-01-16 23:20:00,5.5941,5.59506,5.59243,5.59443,64000000.0
2009-01-16 23:25:00,5.59245,5.59574,5.59241,5.59481,66000000.0
2009-01-16 23:30:00,5.59598,5.59842,5.59415,5.59842,53000000.0
2009-01-16 23:35:00,5.59809,5.60046,5.59752,5.60034,62000000.0
2009-01-16 23:40:00,5.59977,5.60121,5.5995,5.60069,57000000.0
2009-01-16 23:45:00,5.60157,5.60672,5.60068,5.60551,77000000.0
2009-01-16 23:50:00,5.60466,5.60965,5.60434,5.60965,66000000.0
2009-01-16 23:55:00,5.60955,5.61029,5.60647,5.61029,70000000.0
2009-01-19 02:00:00,5.57045,5.57323,5.56977,5.57121,61000000.0
2009-01-19 02:05:00,5.56879,5.5698,5.56429,5.56576,67000000.0
2009-01-19 02:10:00,5.5641,5.56603,5.56244,5.56489,68000000.0
2009-01-19 02:15:00,5.56609,5.56788,5.56533,5.56755,72000000.0
2009-01-19 02:20:00,5.56723,5.57181,5.56573,5.56995,71000000.0
2009-01-19 02:25:00,5.57088,5.57294,5.57005,5.57294,68000000.0
2009-01-19 02:30:00,5.57266,5.57591,5.57089,5.57509,70000000.0
2009-01-19 02:35:00,5.57379,5.57562,5.57217,5.57438,59000000.0
2009-01-19 02:40:00,5.57439,5.57763,5.57191,5.57763,63000000.0
2009-01-19 02:45:00,5.57883,5.57986,5.57757,5.5791,55000000.0
2009-01-19 02:50:00,5.57941,5.58729,5.5793,5.58638,70000000.0
2009-01-19 02:55:00,5.58584,5.58912,5.5844,5.58592,63000000.0
2009-01-19 03:00:00,5.58481,5.58659,5.58042,5.5838,66000000.0
2009-01-19 03:05:00,5.58295,5.58536,5.58124,5.5821,60000000.0
2009-01-19 03:10:00,5.5811,5.58241,5.58014,5.58096,63000000.0
2009-01-19 03:15:00,5.58102,5.58642,5.57901,5.58642,61000000.0
2009-01-19 03:20:00,5.58584,5.5904,5.58513,5.58776,80000000.0
2009-01-19 03:25:00,5.58701,5.58785,5.58362,5.58459,64000000.0
2009-01-19 03:30:00,5.58358,5.58371,5.58172,5.582,66000000.0
2009-01-19 03:35:00,5.58273,5.58717,5.58256,5.58513,60000000.0
2009-01-19 03:40:00,5.58547,5.58785,5.58215,5.58278,65000000.0
2009-01-19 03:45:00,5.58305,5.58399,5.58063,5.5821,63000000.0
2009-01-19 03:50:00,5.58261,5.58263,5.57965,5.57965,62000000.0
2009-01-19 03:55:00,5.58085,5.5812,5.57658,5.57954,70000000.0
2009-01-19 04:00:00,5.5794,5.5794,5.5747,5.57685,76000000.0
2009-01-19 04:05:00,5.57732,5.58064,5.57713,5.57847,67000000.0
2009-01-19 04:10:00,5.58002,5.58002,5.57411,5.57594,76000000.0
2009-01-19 04:15:00,5.57771,5.58065,5.57561,5.57561,80000000.0
2009-01-19 04:20:00,5.57541,5.57856,5.57541,5.57692,62000000.0
2009-01-19 04:25:00,5.57893,5.58061,5.57588,5.57651,72000000.0
2009-01-19 04:30:00,5.57719,5.57967,5.57719,5.57757,64000000.0
2009-01-19 04:35:00,5.57811,5.57852,5.5759,5.57655,66000000.0
2009-01-19 04:40:00,5.57675,5.57998,5.57491,5.5795,65000000.0
2009-01-19 04:45:00,5.5802,5.58153,5.57802,5.58058,66000000.0
2009-01-19 04:50:00,5.58128,5.58139,5.57794,5.57835,60000000.0
2009-01-19 04:55:00,5.58007,5.58007,5.57555,5.57568,68000000.0
2009-01-19 05:00:00,5.57621,5.57866,5.57566,5.57617,64000000.0
2009-01-19 05:05:00,5.57748,5.57769,5.57185,5.57249,70000000.0
2009-01-19 05:10:00,5.57228,5.57559,5.57181,5.57289,68000000.0
2009-01-19 05:15:00,5.57299,5.57299,5.56864,5.57122,63000000.0
2009-01-19 05:20:00,5.57089,5.57141,5.56842,5.57,56000000.0
2009-01-19 05:25:00,5.56886,5.57025,5.56543,5.56585,60000000.0
2009-01-19 05:30:00,5.56613,5.56914,5.56332,5.5689,63000000.0
2009-01-19 05:35:00,5.56977,5.57487,5.56945,5.57246,69000000.0
2009-01-19 05:40:00,5.57269,5.57328,5.56928,5.56976,69000000.0
2009-01-19 05:45:00,5.57036,5.5706,5.56636,5.56759,64000000.0
2009-01-19 05:50:00,5.56757,5.5698,5.56643,5.56859,67000000.0
2009-01-19 05:55:00,5.56787,5.56951,5.56666,5.567,79000000.0
2009-01-19 06:00:00,5.56684,5.57256,5.56684,5.57122,72000000.0
2009-01-19 06:05:00,5.5716,5.57323,5.56933,5.57196,62000000.0
2009-01-19 06:10:00,5.57143,5.57337,5.57068,5.5721,62000000.0
2009-01-19 06:15:00,5.57299,5.57366,5.56929,5.56929,65000000.0
2009-01-19 06:20:00,5.57127,5.57127,5.5683,5.57051,88000000.0
2009-01-19 06:25:00,5.57014,5.5725,5.57003,5.5725,59000000.0
2009-01-19 06:30:00,5.57202,5.57202,5.56828,5.57019,58000000.0
2009-01-19 06:35:00,5.57006,5.57261,5.56911,5.57069,52000000.0
2009-01-19 06:40:00,5.57223,5.57403,5.57014,5.57112,68000000.0
2009-01-19 06:45:00,5.57164,5.57408,5.57092,5.57245,62000000.0
2009-01-19 06:50:00,5.57436,5.57497,5.57156,5.57248,66000000.0
2009-01-19 06:55:00,5.57265,5.57986,5.57265,5.57628,72000000.0
2009-01-19 07:00:00,5.57695,5.5779,5.57551,5.57553,65000000.0
2009-01-19 07:05:00,5.57484,5.57722,5.57451,5.576,62000000.0
2009-01-19 07:10:00,5.57585,5.57954,5.57524,5.57754,67000000.0
2009-01-19 07:15:00,5.57818,5.57937,5.57585,5.57867,89000000.0
2009-01-19 07:20:00,5.57735,5.57847,5.5763,5.57715,70000000.0
2009-01-19 07:25:00,5.57731,5.58012,5.57635,5.57956,59000000.0
2009-01-19 07:30:00,5.57939,5.58229,5.57924,5.58203,63000000.0
2009-01-19 07:35:00,5.58275,5.58368,5.57997,5.5817,65000000.0
2009-01-19 07:40:00,5.5821,5.5821,5.5799,5.58057,64000000.0
2009-01-19 07:45:00,5.58134,5.58203,5.57997,5.58179,66000000.0
2009-01-19 07:50:00,5.58199,5.5841,5.58175,5.58327,65000000.0
2009-01-19 07:55:00,5.583,5.58383,5.57942,5.57942,67000000.0
2009-01-19 08:00:00,5.58031,5.58079,5.57685,5.57916,68000000.0
2009-01-19 08:05:00,5.57984,5.58081,5.57713,5.57804,71000000.0
2009-01-19 08:10:00,5.57767,5.57978,5.57468,5.57676,70000000.0
2009-01-19 08:15:00,5.57842,5.57842,5.57071,5.57238,70000000.0
2009-01-19 08:20:00,5.573,5.57319,5.56959,5.57232,63000000.0
2009-01-19 08:25:00,5.57305,5.57689,5.57188,5.57567,66000000.0
2009-01-19 08:30:00,5.57548,5.57719,5.57191,5.57526,62000000.0
2009-01-19 08:35:00,5.57591,5.57658,5.57311,5.57527,72000000.0
2009-01-19 08:40:00,5.57629,5.5801,5.57584,5.5801,61000000.0
2009-01-19 08:45:00,5.58083,5.5818,5.5783,5.58106,68000000.0
2009-01-19 08:50:00,5.58024,5.58524,5.57979,5.58224,76000000.0
2009-01-19 08:55:00,5.58232,5.58303,5.57798,5.57892,70000000.0
2009-01-19 09:00:00,5.5795,5.58348,5.57808,5.58253,71000000.0
2009-01-19 09:05:00,5.58352,5.58658,5.5817,5.583,63000000.0
2009-01-19 09:10:00,5.58377,5.58891,5.58377,5.58437,66000000.0
2009-01-19 09:15:00,5.5857,5.59441,5.58493,5.59203,67000000.0
2009-01-19 09:20:00,5.59224,5.60186,5.59177,5.59832,76000000.0
2009-01-19 09:25:00,5.59798,5.59883,5.59101,5.59269,65000000.0
2009-01-19 09:30:00,5.59222,5.59503,5.59131,5.59443,67000000.0
2009-01-19 09:35:00,5.59574,5.59754,5.59356,5.59443,63000000.0
2009-01-19 09:40:00,5.59554,5.59856,5.59335,5.59816,61000000.0
2009-01-19 09:45:00,5.59786,5.60651,5.59731,5.60541,58000000.0
2009-01-19 09:50:00,5.60408,5.60446,5.59898,5.60086,73000000.0
2009-01-19 09:55:00,5.60121,5.6052,5.59846,5.59879,72000000.0
2009-01-19 10:00:00,5.59982,5.6081,5.59859,5.60241,66000000.0
2009-01-19 10:05:00,5.60163,5.60337,5.59601,5.59882,86000000.0
2009-01-19 10:10:00,5.59851,5.60231,5.59587,5.60132,60000000.0
2009-01-19 10:15:00,5.59973,5.6006,5.59328,5.59424,76000000.0
2009-01-19 10:20:00,5.59257,5.59814,5.59256,5.59661,64000000.0
2009-01-19 10:25:00,5.59757,5.60051,5.59498,5.5999,63000000.0
2009-01-19 10:30:00,5.59994,5.60613,5.59853,5.60613,62000000.0
2009-01-19 10:35:00,5.60447,5.60688,5.6005,5.60373,55000000.0
2009-01-19 10:40:00,5.60267,5.60296,5.59922,5.60214,71000000.0
2009-01-19 10:45:00,5.60354,5.60354,5.59957,5.60125,57000000.0
2009-01-19 10:50:00,5.6002,5.60244,5.59995,5.60171,73000000.0
2009-01-19 10:55:00,5.60208,5.60446,5.60032,5.60158,62000000.0
2009-01-19 11:00:00,5.59852,5.60014,5.59459,5.5974,52000000.0
2009-01-19 11:05:00,5.59709,5.59741,5.59196,5.59451,66000000.0
2009-01-19 11:10:00,5.59498,5.602,5.59322,5.60089,59000000.0
2009-01-19 11:15:00,5.6016,5.60208,5.59732,5.6002,86000000.0
2009-01-19 11:20:00,5.59836,5.6026,5.59756,5.59993,78000000.0
2009-01-19 11:25:00,5.60133,5.60197,5.59786,5.6009,53000000.0
2009-01-19 11:30:00,5.60038,5.60453,5.59815,5.60453,51000000.0
2009-01-19 11:35:00,5.60215,5.60743,5.60107,5.60743,65000000.0
2009-01-19 11:40:00,5.60731,5.61596,5.60697,5.61168,66000000.0
2009-01-19 11:45:00,5.61118,5.61374,5.60703,5.60896,64000000.0
2009-01-19 11:50:00,5.60977,5.61027,5.60499,5.60792,70000000.0
2009-01-19 11:55:00,5.60701,5.60868,5.60539,5.60732,61000000.0
2009-01-19 12:00:00,5.60829,5.61596,5.60783,5.61157,74000000.0
2009-01-19 12:05:00,5.61224,5.6152,5.61008,5.6152,75000000.0
2009-01-19 12:10:00,5.6141,5.61842,5.61345,5.61353,81000000.0
2009-01-19 12:15:00,5.61413,5.61413,5.60632,5.6071,62000000.0
2009-01-19 12:20:00,5.60683,5.61022,5.60511,5.60511,52000000.0
2009-01-19 12:25:00,5.6063,5.6071,5.60413,5.60541,68000000.0
2009-01-19 12:30:00,5.60657,5.6079,5.60392,5.6079,71000000.0
2009-01-19 12:35:00,5.60637,5.60637,5.60049,5.60412,59000000.0
2009-01-19 12:40:00,5.60222,5.60819,5.60222,5.60781,68000000.0
2009-01-19 12:45:00,5.60744,5.60999,5.60688,5.60999,61000000.0
2009-01-19 12:50:00,5.60819,5.60982,5.60112,5.60169,68000000.0
2009-01-19 12:55:00,5.60206,5.6075,5.60099,5.60645,76000000.0
2009-01-19 13:00:00,5.60716,5.60746,5.6055,5.60584,71000000.0
2009-01-19 13:05:00,5.60529,5.60899,5.60389,5.60872,60000000.0
2009-01-19 13:10:00,5.60885,5.62333,5.6056,5.62333,56000000.0
2009-01-19 13:15:00,5.62214,5.62973,5.62052,5.62343,77000000.0
2009-01-19 13:20:00,5.62371,5.62788,5.62157,5.62234,63000000.0
2009-01-19 13:25:00,5.62351,5.62664,5.62057,5.62114,60000000.0
2009-01-19 13:30:00,5.62321,5.62432,5.61931,5.62121,65000000.0
2009-01-19 13:35:00,5.62195,5.62576,5.62039,5.6237,52000000.0
2009-01-19 13:40:00,5.62419,5.62531,5.62146,5.62191,76000000.0
2009-01-19 13:45:00,5.6222,5.6222,5.61633,5.61825,56000000.0
2009-01-19 13:50:00,5.61833,5.62099,5.61718,5.61966,60000000.0
2009-01-19 13:55:00,5.61926,5.62048,5.61762,5.61981,72000000.0
2009-01-19 14:00:00,5.62009,5.62105,5.61792,5.61941,59000000.0
2009-01-19 14:05:00,5.61754,5.62192,5.61754,5.61818,58000000.0
2009-01-19 14:10:00,5.61935,5.62838,5.61885,5.62804,64000000.0
2009-01-19 14:15:00,5.62752,5.62838,5.62501,5.62694,55000000.0
2009-01-19 14:20:00,5.62717,5.62717,5.6217,5.62387,65000000.0
2009-01-19 14:25:00,5.6244,5.63539,5.62425,5.63276,55000000.0
2009-01-19 14:30:00,5.63333,5.63609,5.63153,5.63268,62000000.0
2009-01-19 14:35:00,5.63396,5.63447,5.62965,5.63077,78000000.0
2009-01-19 14:40:00,5.63039,5.63121,5.62842,5.63121,63000000.0
2009-01-19 14:45:00,5.62938,5.6353,5.6289,5.63491,79000000.0
2009-01-19 14:50:00,5.63375,5.63988,5.63298,5.63298,77000000.0
2009-01-19 14:55:00,5.63381,5.63971,5.63344,5.63614,81000000.0
2009-01-19 15:00:00,5.63614,5.64443,5.635,5.64013,62000000.0
2009-01-19 15:05:00,5.64095,5.64594,5.63983,5.64521,66000000.0
2009-01-19 15:10:00,5.64489,5.64804,5.64376,5.64652,65000000.0
2009-01-19 15:15:00,5.64436,5.64831,5.64272,5.6433,70000000.0
2009-01-19 15:20:00,5.64329,5.64832,5.64297,5.64672,64000000.0
2009-01-19 15:25:00,5.64497,5.64688,5.64085,5.64104,61000000.0
2009-01-19 15:30:00,5.64176,5.64381,5.63967,5.64333,57000000.0
2009-01-19 15:35:00,5.6437,5.64693,5.64237,5.64692,70000000.0
2009-01-19 15:40:00,5.64664,5.65264,5.64491,5.64972,56000000.0
2009-01-19 15:45:00,5.64885,5.6515,5.64572,5.64952,63000000.0
2009-01-19 15:50:00,5.64921,5.65145,5.6455,5.64883,61000000.0
2009-01-19 15:55:00,5.64907,5.6499,5.63919,5.64042,63000000.0
2009-01-19 16:00:00,5.6405,5.64748,5.63825,5.64601,52000000.0
2009-01-19 16:05:00,5.64669,5.6482,5.64193,5.64336,68000000.0
2009-01-19 16:10:00,5.6441,5.652,5.64343,5.6514,62000000.0
2009-01-19 16:15:00,5.65131,5.65822,5.64842,5.65784,64000000.0
2009-01-19 16:20:00,5.65621,5.66168,5.65583,5.65799,60000000.0
2009-01-19 16:25:00,5.65721,5.66197,5.65649,5.65871,74000000.0
2009-01-19 16:30:00,5.65939,5.66269,5.65634,5.66241,64000000.0
2009-01-19 16:35:00,5.66355,5.66548,5.65782,5.66011,76000000.0
2009-01-19 16:40:00,5.65948,5.66954,5.65748,5.66954,63000000.0
2009-01-19 16:45:00,5.6696,5.67076,5.66297,5.66399,67000000.0
2009-01-19 16:50:00,5.66414,5.66622,5.66173,5.66338,71000000.0
2009-01-19 16:55:00,5.66186,5.66878,5.66186,5.66643,61000000.0
2009-01-19 17:00:00,5.6678,5.66814,5.66134,5.6632,49000000.0
2009-01-19 17:05:00,5.66383,5.6668,5.66342,5.66508,72000000.0
2009-01-19 17:10:00,5.66542,5.6677,5.66414,5.66702,55000000.0
2009-01-19 17:15:00,5.66642,5.66704,5.66191,5.66366,62000000.0
2009-01-19 17:20:00,5.66422,5.66659,5.66306,5.66473,72000000.0
2009-01-19 17:25:00,5.66287,5.66374,5.65935,5.66012,57000000.0
2009-01-19 17:30:00,5.65934,5.66412,5.65906,5.66184,60000000.0
2009-01-19 17:35:00,5.66242,5.663,5.65633,5.65633,60000000.0
2009-01-19 17:40:00,5.65591,5.65849,5.65211,5.65664,74000000.0
2009-01-19 17:45:00,5.65569,5.65569,5.6501,5.6543,70000000.0
2009-01-19 17:50:00,5.65549,5.65565,5.64986,5.65284,50000000.0
2009-01-19 17:55:00,5.65057,5.65907,5.64997,5.65873,75000000.0
2009-01-19 18:00:00,5.65981,5.66598,5.65832,5.66204,68000000.0
2009-01-19 18:05:00,5.66273,5.67314,5.6615,5.66954,74000000.0
2009-01-19 18:10:00,5.67049,5.67127,5.66389,5.66844,76000000.0
2009-01-19 18:15:00,5.66878,5.67012,5.66549,5.66736,74000000.0
2009-01-19 18:20:00,5.66851,5.66949,5.66468,5.66893,85000000.0
2009-01-19 18:25:00,5.66808,5.6729,5.66687,5.6729,69000000.0
2009-01-19 18:30:00,5.67213,5.67296,5.66824,5.66912,68000000.0
2009-01-19 18:35:00,5.66853,5.66853,5.66506,5.66734,74000000.0
2009-01-19 18:40:00,5.6664,5.66761,5.66414,5.66623,72000000.0
2009-01-19 18:45:00,5.66493,5.66585,5.65555,5.65828,67000000.0
2009-01-19 18:50:00,5.6592,5.6592,5.6551,5.65787,66000000.0
2009-01-19 18:55:00,5.65789,5.66217,5.65542,5.66077,62000000.0
2009-01-19 19:00:00,5.66121,5.66181,5.65522,5.65638,70000000.0
2009-01-19 19:05:00,5.6565,5.6588,5.65558,5.65692,81000000.0
2009-01-19 19:10:00,5.65784,5.6579,5.65365,5.65617,76000000.0
2009-01-19 19:15:00,5.65463,5.658,5.65451,5.65581,58000000.0
2009-01-19 19:20:00,5.65645,5.65969,5.65564,5.65897,56000000.0
2009-01-19 19:25:00,5.66067,5.66285,5.65902,5.66236,62000000.0
2009-01-19 19:30:00,5.6617,5.66308,5.65881,5.6592,56000000.0
2009-01-19 19:35:00,5.65917,5.6612,5.65818,5.6593,64000000.0
2009-01-19 19:40:00,5.65932,5.6608,5.65724,5.65816,59000000.0
2009-01-19 19:45:00,5.65691,5.66063,5.65691,5.65894,58000000.0
2009-01-19 19:50:00,5.66068,5.66068,5.65669,5.66054,73000000.0
2009-01-19 19:55:00,5.65888,5.66267,5.65783,5.66267,65000000.0
2009-01-19 20:00:00,5.6628,5.6628,5.65982,5.66152,62000000.0
2009-01-19 20:05:00,5.6603,5.66199,5.65769,5.65804,67000000.0
2009-01-19 20:10:00,5.6592,5.65984,5.65734,5.65776,59000000.0
2009-01-19 20:15:00,5.65744,5.65818,5.65264,5.65264,55000000.0
2009-01-19 20:20:00,5.6527,5.65679,5.6527,5.65482,63000000.0
2009-01-19 20:25:00,5.65373,5.65658,5.65266,5.65587,61000000.0
2009-01-19 20:30:00,5.65589,5.65929,5.65424,5.65805,78000000.0
2009-01-19 20:35:00,5.65904,5.66148,5.65609,5.66065,76000000.0
2009-01-19 20:40:00,5.6621,5.66305,5.66,5.66154,80000000.0
2009-01-19 20:45:00,5.66159,5.6622,5.65972,5.66077,82000000.0
2009-01-19 20:50:00,5.6613,5.6625,5.66008,5.66016,59000000.0
2009-01-19 20:55:00,5.65994,5.66131,5.65904,5.66069,58000000.0
2009-01-19 21:00:00,5.66001,5.66295,5.65906,5.66295,64000000.0
2009-01-19 21:05:00,5.66277,5.66277,5.66003,5.66049,56000000.0
2009-01-19 21:10:00,5.65962,5.66132,5.6569,5.65714,69000000.0
2009-01-19 21:15:00,5.65779,5.65849,5.65629,5.65711,71000000.0
2009-01-19 21:20:00,5.65717,5.65846,5.65617,5.65725,72000000.0
2009-01-19 21:25:00,5.6581,5.66204,5.65667,5.66204,58000000.0
2009-01-19 21:30:00,5.66126,5.66803,5.66092,5.66566,71000000.0
2009-01-19 21:35:00,5.66693,5.66944,5.66547,5.66828,68000000.0
2009-01-19 21:40:00,5.6693,5.67056,5.66791,5.66902,69000000.0
2009-01-19 21:45:00,5.67053,5.67097,5.66814,5.6693,73000000.0
2009-01-19 21:50:00,5.66993,5.67175,5.66852,5.67173,81000000.0
2009-01-19 21:55:00,5.67127,5.67221,5.66933,5.67221,77000000.0
2009-01-19 22:00:00,5.67245,5.6737,5.67105,5.67288,70000000.0
2009-01-19 22:05:00,5.67352,5.67491,5.67175,5.67491,62000000.0
2009-01-19 22:10:00,5.67497,5.67946,5.67447,5.6787,77000000.0
2009-01-19 22:15:00,5.67822,5.6807,5.678,5.67894,61000000.0
2009-01-19 22:20:00,5.67967,5.68089,5.67626,5.67762,78000000.0
2009-01-19 22:25:00,5.67637,5.67799,5.67521,5.67713,76000000.0
2009-01-19 22:30:00,5.67717,5.68066,5.67717,5.67973,66000000.0
2009-01-19 22:35:00,5.67932,5.68047,5.67743,5.67862,79000000.0
2009-01-19 22:40:00,5.6784,5.68064,5.67732,5.67918,67000000.0
2009-01-19 22:45:00,5.68077,5.68104,5.67912,5.68073,59000000.0
2009-01-19 22:50:00,5.67949,5.68076,5.67874,5.67974,72000000.0
2009-01-19 22:55:00,5.68057,5.68077,5.67895,5.6794,62000000.0
2009-01-19 23:00:00,5.67923,5.67951,5.67576,5.67799,65000000.0
2009-01-19 23:05:00,5.67775,5.68044,5.67697,5.67903,71000000.0
2009-01-19 23:10:00,5.67873,5.68065,5.67725,5.67744,63000000.0
2009-01-19 23:15:00,5.67799,5.67836,5.67502,5.67685,54000000.0
2009-01-19 23:20:00,5.67742,5.67774,5.6753,5.67726,64000000.0
2009-01-19 23:25:00,5.67768,5.67896,5.67664,5.67842,66000000.0
2009-01-19 23:30:00,5.67871,5.6844,5.67832,5.6844,53000000.0
2009-01-19 23:35:00,5.6861,5.68706,5.6834,5.68375,62000000.0
2009-01-19 23:40:00,5.68306,5.68405,5.6811,5.68258,57000000.0
2009-01-19 23:45:00,5.68342,5.68668,5.68215,5.68606,77000000.0
2009-01-19 23:50:00,5.68655,5.68781,5.68496,5.68736,66000000.0
2009-01-19 23:55:00,5.68773,5.69526,5.6846,5.69526,70000000.0
2009-01-20 00:00:00,5.69627,5.69627,5.69248,5.69412,63000000.0
2009-01-20 00:05:00,5.69409,5.69615,5.69344,5.69527,74000000.0
2009-01-20 00:10:00,5.69583,5.69675,5.69393,5.69395,53000000.0
2009-01-20 00:15:00,5.69385,5.69874,5.69342,5.69698,82000000.0
2009-01-20 00:20:00,5.69789,5.6983,5.69481,5.69591,60000000.0
2009-01-20 00:25:00,5.69619,5.69708,5.69417,5.6945,68000000.0
2009-01-20 00:30:00,5.69507,5.69769,5.69449,5.69679,71000000.0
2009-01-20 00:35:00,5.69787,5.69787,5.69322,5.69568,62000000.0
2009-01-20 00:40:00,5.69693,5.69693,5.69354,5.69546,50000000.0
2009-01-20 00:45:00,5.69506,5.70059,5.69458,5.69776,80000000.0
2009-01-20 00:50:00,5.69894,5.69908,5.69554,5.69554,68000000.0
2009-01-20 00:55:00,5.6968,5.69804,5.69227,5.69622,67000000.0
2009-01-20 01:00:00,5.69767,5.69865,5.69449,5.69545,65000000.0
2009-01-20 01:05:00,5.69705,5.69705,5.69321,5.69401,66000000.0
2009-01-20 01:10:00,5.6927,5.69591,5.69103,5.69103,69000000.0
2009-01-20 01:15:00,5.69156,5.69421,5.69081,5.69153,69000000.0
2009-01-20 01:20:00,5.69326,5.69493,5.691,5.692,71000000.0
2009-01-20 01:25:00,5.69201,5.69253,5.68916,5.68949,64000000.0
2009-01-20 01:30:00,5.6897,5.69135,5.68864,5.68969,59000000.0
2009-01-20 01:35:00,5.69065,5.69075,5.68622,5.68717,74000000.0
2009-01-20 01:40:00,5.68737,5.68885,5.68551,5.68776,70000000.0
2009-01-20 01:45:00,5.68606,5.68709,5.68173,5.68309,74000000.0
2009-01-20 01:50:00,5.68108,5.6838,5.67862,5.68309,73000000.0
2009-01-20 01:55:00,5.68247,5.68588,5.68234,5.68557,69000000.0
2009-01-20 02:00:00,5.68456,5.68477,5.68007,5.68028,61000000.0
2009-01-20 02:05:00,5.68122,5.68393,5.68014,5.68246,67000000.0
2009-01-20 02:10:00,5.68265,5.69418,5.68165,5.69262,68000000.0
2009-01-20 02:15:00,5.69337,5.69751,5.692,5.69361,72000000.0
2009-01-20 02:20:00,5.69414,5.69641,5.6912,5.69533,71000000.0
2009-01-20 02:25:00,5.69386,5.70038,5.692,5.69954,68000000.0
2009-01-20 02:30:00,5.69951,5.7181,5.69827,5.7181,70000000.0
2009-01-20 02:35:00,5.7175,5.72161,5.71159,5.7197,59000000.0
2009-01-20 02:40:00,5.71952,5.72169,5.71514,5.71972,63000000.0
2009-01-20 02:45:00,5.71972,5.7215,5.71437,5.71565,55000000.0
2009-01-20 02:50:00,5.71697,5.72384,5.71337,5.72312,70000000.0
2009-01-20 02:55:00,5.72284,5.72789,5.71931,5.72243,63000000.0
2009-01-20 03:00:00,5.72133,5.72493,5.71562,5.71578,66000000.0
2009-01-20 03:05:00,5.71591,5.722,5.71455,5.715,60000000.0
2009-01-20 03:10:00,5.71605,5.71605,5.70965,5.71013,63000000.0
2009-01-20 03:15:00,5.71164,5.71777,5.71129,5.71746,61000000.0
2009-01-20 03:20:00,5.71669,5.72406,5.71669,5.72222,80000000.0
2009-01-20 03:25:00,5.72288,5.72288,5.71645,5.71918,64000000.0
2009-01-20 03:30:00,5.7186,5.72153,5.71778,5.71942,66000000.0
2009-01-20 03:35:00,5.71694,5.71823,5.7133,5.71399,60000000.0
2009-01-20 03:40:00,5.71559,5.71723,5.71177,5.71369,65000000.0
2009-01-20 03:45:00,5.71452,5.71552,5.71286,5.71442,63000000.0
2009-01-20 03:50:00,5.7145,5.71693,5.7137,5.71375,62000000.0
2009-01-20 03:55:00,5.71425,5.71425,5.70939,5.70995,70000000.0
2009-01-20 04:00:00,5.71008,5.71185,5.70778,5.70824,76000000.0
2009-01-20 04:05:00,5.70944,5.71306,5.7086,5.71076,67000000.0
2009-01-20 04:10:00,5.71126,5.71206,5.70565,5.70655,76000000.0
2009-01-20 04:15:00,5.70613,5.70922,5.70352,5.70352,80000000.0
2009-01-20 04:20:00,5.70438,5.7066,5.70347,5.70381,62000000.0
2009-01-20 04:25:00,5.70486,5.70674,5.70297,5.70447,72000000.0
2009-01-20 04:30:00,5.70428,5.70975,5.70428,5.7086,64000000.0
2009-01-20 04:35:00,5.70943,5.71113,5.70676,5.70711,66000000.0
2009-01-20 04:40:00,5.70819,5.71031,5.70518,5.70882,65000000.0
2009-01-20 04:45:00,5.7095,5.71083,5.70658,5.70998,66000000.0
2009-01-20 04:50:00,5.71041,5.71173,5.70923,5.7102,60000000.0
2009-01-20 04:55:00,5.71038,5.71383,5.70968,5.71176,68000000.0
2009-01-20 05:00:00,5.71106,5.71469,5.71,5.71469,64000000.0
2009-01-20 05:05:00,5.71372,5.714,5.71011,5.71125,70000000.0
2009-01-20 05:10:00,5.71242,5.7167,5.71192,5.71539,68000000.0
2009-01-20 05:15:00,5.71594,5.71771,5.71459,5.71705,63000000.0
2009-01-20 05:20:00,5.71714,5.71752,5.71528,5.71656,56000000.0
2009-01-20 05:25:00,5.7148,5.7157,5.71218,5.71467,60000000.0
2009-01-20 05:30:00,5.71652,5.71693,5.71413,5.7143,63000000.0
2009-01-20 05:35:00,5.71505,5.71581,5.71331,5.71388,69000000.0
2009-01-20 05:40:00,5.7143,5.71688,5.7142,5.71515,69000000.0
2009-01-20 05:45:00,5.71579,5.71625,5.71362,5.71414,64000000.0
2009-01-20 05:50:00,5.71362,5.71587,5.71272,5.71351,67000000.0
2009-01-20 05:55:00,5.71246,5.71442,5.71093,5.71344,79000000.0
2009-01-20 06:00:00,5.71362,5.71606,5.71209,5.71604,72000000.0
2009-01-20 06:05:00,5.71644,5.7197,5.71582,5.71885,62000000.0
2009-01-20 06:10:00,5.71744,5.72115,5.71714,5.71894,62000000.0
2009-01-20 06:15:00,5.7194,5.72349,5.7183,5.72249,65000000.0
2009-01-20 06:20:00,5.72426,5.72597,5.72003,5.72327,88000000.0
2009-01-20 06:25:00,5.72279,5.73314,5.72197,5.73088,59000000.0
2009-01-20 06:30:00,5.72936,5.73329,5.72561,5.73294,58000000.0
2009-01-20 06:35:00,5.7342,5.73451,5.72571,5.73107,52000000.0
2009-01-20 06:40:00,5.73151,5.73205,5.72496,5.72808,68000000.0
2009-01-20 06:45:00,5.72731,5.72901,5.72384,5.72495,62000000.0
2009-01-20 06:50:00,5.72533,5.72842,5.72264,5.72315,66000000.0
2009-01-20 06:55:00,5.72382,5.72838,5.72342,5.72685,72000000.0
2009-01-20 07:00:00,5.72705,5.73672,5.72404,5.73171,65000000.0
2009-01-20 07:05:00,5.7307,5.73285,5.72641,5.73014,62000000.0
2009-01-20 07:10:00,5.72943,5.73241,5.72394,5.7242,67000000.0
2009-01-20 07:15:00,5.72365,5.73089,5.72365,5.72912,89000000.0
2009-01-20 07:20:00,5.72878,5.72964,5.72597,5.72724,70000000.0
2009-01-20 07:25:00,5.72631,5.72922,5.72459,5.72805,59000000.0
2009-01-20 07:30:00,5.72845,5.72972,5.7237,5.72739,63000000.0
2009-01-20 07:35:00,5.72724,5.73307,5.72661,5.73307,65000000.0
2009-01-20 07:40:00,5.73347,5.73347,5.7247,5.72678,64000000.0
2009-01-20 07:45:00,5.72442,5.72715,5.72162,5.72303,66000000.0
2009-01-20 07:50:00,5.72279,5.72821,5.72226,5.72518,65000000.0
2009-01-20 07:55:00,5.72405,5.72554,5.71771,5.72439,67000000.0
2009-01-20 08:00:00,5.72523,5.72524,5.7203,5.72324,68000000.0
2009-01-20 08:05:00,5.72266,5.72432,5.71649,5.71674,71000000.0
2009-01-20 08:10:00,5.71659,5.72019,5.71333,5.71394,70000000.0
2009-01-20 08:15:00,5.71349,5.71975,5.71176,5.71908,70000000.0
2009-01-20 08:20:00,5.71916,5.72001,5.7165,5.71764,63000000.0
2009-01-20 08:25:00,5.71736,5.72459,5.71656,5.72334,66000000.0
2009-01-20 08:30:00,5.7249,5.72687,5.72418,5.72511,62000000.0
2009-01-20 08:35:00,5.72496,5.72526,5.71993,5.72392,72000000.0
2009-01-20 08:40:00,5.72317,5.72354,5.71806,5.71866,61000000.0
2009-01-20 08:45:00,5.71989,5.7218,5.71704,5.71719,68000000.0
2009-01-20 08:50:00,5.71859,5.7186,5.71211,5.7151,76000000.0
2009-01-20 08:55:00,5.71527,5.71752,5.71146,5.71584,70000000.0
2009-01-20 09:00:00,5.71368,5.72216,5.71282,5.72017,71000000.0
2009-01-20 09:05:00,5.72106,5.72837,5.71813,5.7281,63000000.0
2009-01-20 09:10:00,5.72856,5.73982,5.72706,5.73941,66000000.0
2009-01-20 09:15:00,5.74025,5.74721,5.73943,5.74542,67000000.0
2009-01-20 09:20:00,5.74495,5.74978,5.73772,5.74015,76000000.0
2009-01-20 09:25:00,5.74052,5.74052,5.73282,5.73837,65000000.0
2009-01-20 09:30:00,5.73618,5.73692,5.73128,5.73499,67000000.0
2009-01-20 09:35:00,5.73477,5.73507,5.73066,5.73333,63000000.0
2009-01-20 09:40:00,5.73298,5.73595,5.72829,5.73001,61000000.0
2009-01-20 09:45:00,5.73037,5.74324,5.73005,5.74032,58000000.0
2009-01-20 09:50:00,5.73966,5.75578,5.73601,5.7483,73000000.0
2009-01-20 09:55:00,5.74849,5.75053,5.74245,5.74718,72000000.0
2009-01-20 10:00:00,5.75019,5.75788,5.74886,5.75431,66000000.0
2009-01-20 10:05:00,5.75555,5.75948,5.74774,5.75167,86000000.0
2009-01-20 10:10:00,5.75217,5.75459,5.74898,5.75138,60000000.0
2009-01-20 10:15:00,5.74868,5.75066,5.74277,5.74516,76000000.0
2009-01-20 10:20:00,5.74437,5.75106,5.74412,5.74921,64000000.0
2009-01-20 10:25:00,5.74939,5.75158,5.74714,5.74916,63000000.0
2009-01-20 10:30:00,5.74729,5.75049,5.74474,5.74967,62000000.0
2009-01-20 10:35:00,5.74836,5.75336,5.74619,5.74724,55000000.0
2009-01-20 10:40:00,5.74621,5.74698,5.73929,5.74129,71000000.0
2009-01-20 10:45:00,5.74099,5.74099,5.73144,5.73144,57000000.0
2009-01-20 10:50:00,5.73419,5.73848,5.7298,5.73646,73000000.0
2009-01-20 10:55:00,5.73791,5.73859,5.73417,5.73768,62000000.0
2009-01-20 11:00:00,5.73729,5.73768,5.73371,5.73531,52000000.0
2009-01-20 11:05:00,5.73558,5.73689,5.73341,5.73341,66000000.0
2009-01-20 11:10:00,5.73389,5.74205,5.73378,5.73934,59000000.0
2009-01-20 11:15:00,5.74158,5.7426,5.73045,5.73323,86000000.0
2009-01-20 11:20:00,5.73404,5.7409,5.73046,5.7348,78000000.0
2009-01-20 11:25:00,5.73439,5.73877,5.73384,5.73682,53000000.0
2009-01-20 11:30:00,5.73513,5.74162,5.73387,5.74147,51000000.0
2009-01-20 11:35:00,5.74152,5.7441,5.73953,5.74143,65000000.0
2009-01-20 11:40:00,5.73939,5.74718,5.73882,5.74697,66000000.0
2009-01-20 11:45:00,5.74619,5.74724,5.74209,5.74492,64000000.0
2009-01-20 11:50:00,5.7466,5.7466,5.73551,5.73859,70000000.0
2009-01-20 11:55:00,5.73661,5.74713,5.73616,5.74701,61000000.0
2009-01-20 12:00:00,5.74568,5.74835,5.73808,5.74502,74000000.0
2009-01-20 12:05:00,5.74518,5.74548,5.73741,5.73929,75000000.0
2009-01-20 12:10:00,5.73737,5.74242,5.73699,5.74156,81000000.0
2009-01-20 12:15:00,5.74256,5.74527,5.73819,5.73961,62000000.0
2009-01-20 12:20:00,5.73977,5.74079,5.72953,5.73545,52000000.0
2009-01-20 12:25:00,5.73615,5.74273,5.73372,5.74241,68000000.0
2009-01-20 12:30:00,5.74215,5.74257,5.73411,5.73724,71000000.0
2009-01-20 12:35:00,5.7377,5.73935,5.73485,5.73731,59000000.0
2009-01-20 12:40:00,5.73848,5.74177,5.73629,5.74038,68000000.0
2009-01-20 12:45:00,5.74028,5.7412,5.73703,5.73833,61000000.0
2009-01-20 12:50:00,5.73663,5.74084,5.73541,5.73831,68000000.0
2009-01-20 12:55:00,5.74055,5.74399,5.73874,5.74051,76000000.0
2009-01-20 13:00:00,5.74033,5.74545,5.73973,5.74305,71000000.0
2009-01-20 13:05:00,5.74357,5.7478,5.7422,5.74515,60000000.0
2009-01-20 13:10:00,5.74568,5.74958,5.74393,5.74925,56000000.0
2009-01-20 13:15:00,5.74912,5.75534,5.74573,5.75414,77000000.0
2009-01-20 13:20:00,5.75509,5.75509,5.74495,5.7457,63000000.0
2009-01-20 13:25:00,5.74573,5.74836,5.73915,5.74046,60000000.0
2009-01-20 13:30:00,5.74012,5.74146,5.73694,5.73932,65000000.0
2009-01-20 13:35:00,5.73807,5.74128,5.73742,5.73982,52000000.0
2009-01-20 13:40:00,5.73949,5.74488,5.73826,5.73915,76000000.0
2009-01-20 13:45:00,5.73832,5.74092,5.73783,5.73962,56000000.0
2009-01-20 13:50:00,5.74154,5.74476,5.73918,5.74213,60000000.0
2009-01-20 13:55:00,5.74079,5.74346,5.73745,5.74346,72000000.0
2009-01-20 14:00:00,5.74341,5.74484,5.73518,5.73541,59000000.0
2009-01-20 14:05:00,5.73422,5.73523,5.72593,5.73092,58000000.0
2009-01-20 14:10:00,5.72915,5.7332,5.72758,5.73235,64000000.0
2009-01-20 14:15:00,5.73477,5.73892,5.73222,5.73545,55000000.0
2009-01-20 14:20:00,5.73478,5.73663,5.73141,5.73345,65000000.0
2009-01-20 14:25:00,5.73329,5.74192,5.73329,5.74179,55000000.0
2009-01-20 14:30:00,5.74215,5.74442,5.73833,5.74037,62000000.0
2009-01-20 14:35:00,5.73963,5.74016,5.73656,5.73996,78000000.0
2009-01-20 14:40:00,5.73931,5.74603,5.73805,5.74531,63000000.0
2009-01-20 14:45:00,5.74658,5.75019,5.74464,5.74671,79000000.0
2009-01-20 14:50:00,5.74455,5.75165,5.74455,5.74984,77000000.0
2009-01-20 14:55:00,5.75194,5.76183,5.75054,5.75686,81000000.0
2009-01-20 15:00:00,5.75665,5.7646,5.75473,5.75854,62000000.0
2009-01-20 15:05:00,5.75959,5.76246,5.75574,5.76028,66000000.0
2009-01-20 15:10:00,5.76073,5.76171,5.75254,5.75548,65000000.0
2009-01-20 15:15:00,5.75631,5.76365,5.75442,5.757,70000000.0
2009-01-20 15:20:00,5.7557,5.7574,5.75136,5.75459,64000000.0
2009-01-20 15:25:00,5.75392,5.75548,5.74923,5.75419,61000000.0
2009-01-20 15:30:00,5.75566,5.75842,5.75088,5.75528,57000000.0
2009-01-20 15:35:00,5.7561,5.75782,5.75039,5.75201,70000000.0
2009-01-20 15:40:00,5.75303,5.75497,5.74734,5.75179,56000000.0
2009-01-20 15:45:00,5.75135,5.75287,5.74724,5.74893,63000000.0
2009-01-20 15:50:00,5.74877,5.75283,5.74599,5.75283,61000000.0
2009-01-20 15:55:00,5.7505,5.75705,5.74993,5.75519,63000000.0
2009-01-20 16:00:00,5.75354,5.76475,5.75354,5.76387,52000000.0
2009-01-20 16:05:00,5.76427,5.76522,5.7576,5.75932,68000000.0
2009-01-20 16:10:00,5.75835,5.76617,5.75832,5.76324,62000000.0
2009-01-20 16:15:00,5.7609,5.76347,5.7573,5.76327,64000000.0
2009-01-20 16:20:00,5.7641,5.76619,5.76033,5.76192,60000000.0
2009-01-20 16:25:00,5.75982,5.76622,5.75778,5.76394,74000000.0
2009-01-20 16:30:00,5.76027,5.76252,5.75401,5.75846,64000000.0
2009-01-20 16:35:00,5.75779,5.76245,5.75423,5.76148,76000000.0
2009-01-20 16:40:00,5.76032,5.76548,5.75827,5.75986,63000000.0
2009-01-20 16:45:00,5.76185,5.76772,5.76115,5.76763,67000000.0
2009-01-20 16:50:00,5.76795,5.76825,5.76274,5.76825,71000000.0
2009-01-20 16:55:00,5.76566,5.76795,5.76245,5.76538,61000000.0
2009-01-20 17:00:00,5.76486,5.77119,5.76229,5.76755,49000000.0
2009-01-20 17:05:00,5.76784,5.76784,5.76104,5.76655,72000000.0
2009-01-20 17:10:00,5.76666,5.77207,5.754,5.75765,55000000.0
2009-01-20 17:15:00,5.75874,5.76691,5.7579,5.76261,62000000.0
2009-01-20 17:20:00,5.76239,5.76352,5.75561,5.76022,72000000.0
2009-01-20 17:25:00,5.75934,5.76042,5.75208,5.75212,57000000.0
2009-01-20 17:30:00,5.75136,5.76104,5.75041,5.75972,60000000.0
2009-01-20 17:35:00,5.76002,5.76463,5.75831,5.76077,60000000.0
2009-01-20 17:40:00,5.76193,5.76299,5.75739,5.75902,74000000.0
2009-01-20 17:45:00,5.75816,5.76537,5.75812,5.76537,70000000.0
2009-01-20 17:50:00,5.76516,5.76627,5.76015,5.76518,50000000.0
2009-01-20 17:55:00,5.76536,5.76538,5.75824,5.76473,75000000.0
2009-01-20 18:00:00,5.76212,5.76337,5.75659,5.75959,68000000.0
2009-01-20 18:05:00,5.7585,5.76136,5.75347,5.75565,74000000.0
2009-01-20 18:10:00,5.75489,5.75607,5.75015,5.75469,76000000.0
2009-01-20 18:15:00,5.75394,5.75518,5.75025,5.75501,74000000.0
2009-01-20 18:20:00,5.75558,5.75574,5.75136,5.7522,85000000.0
2009-01-20 18:25:00,5.75307,5.76036,5.74999,5.75596,69000000.0
2009-01-20 18:30:00,5.7555,5.75696,5.74983,5.75278,68000000.0
2009-01-20 18:35:00,5.75363,5.75363,5.74897,5.75145,74000000.0
2009-01-20 18:40:00,5.75121,5.75675,5.75026,5.75524,72000000.0
2009-01-20 18:45:00,5.75568,5.75568,5.74718,5.74909,67000000.0
2009-01-20 18:50:00,5.7499,5.75222,5.74404,5.75136,66000000.0
2009-01-20 18:55:00,5.75122,5.75389,5.74593,5.75035,62000000.0
2009-01-20 19:00:00,5.75016,5.75099,5.74644,5.74644,70000000.0
2009-01-20 19:05:00,5.74765,5.75264,5.74637,5.75264,81000000.0
2009-01-20 19:10:00,5.75127,5.75334,5.74944,5.75082,76000000.0
2009-01-20 19:15:00,5.75018,5.75246,5.74841,5.74845,58000000.0
2009-01-20 19:20:00,5.74828,5.74974,5.74457,5.74777,56000000.0
2009-01-20 19:25:00,5.74765,5.74824,5.74318,5.74699,62000000.0
2009-01-20 19:30:00,5.74915,5.75899,5.74674,5.755,56000000.0
2009-01-20 19:35:00,5.75482,5.75853,5.75217,5.75835,64000000.0
2009-01-20 19:40:00,5.75692,5.75718,5.74326,5.74421,59000000.0
2009-01-20 19:45:00,5.74518,5.75029,5.74339,5.74652,58000000.0
2009-01-20 19:50:00,5.74568,5.75285,5.74461,5.75102,73000000.0
2009-01-20 19:55:00,5.75292,5.75483,5.75009,5.75367,65000000.0
2009-01-20 20:00:00,5.75329,5.7571,5.75001,5.75212,62000000.0
2009-01-20 20:05:00,5.75505,5.76411,5.75421,5.76109,67000000.0
2009-01-20 20:10:00,5.76308,5.76358,5.75837,5.76327,59000000.0
2009-01-20 20:15:00,5.76452,5.76499,5.75866,5.75871,55000000.0
2009-01-20 20:20:00,5.76002,5.76247,5.75752,5.75915,63000000.0
2009-01-20 20:25:00,5.75842,5.75998,5.75602,5.75837,61000000.0
2009-01-20 20:30:00,5.75967,5.76617,5.7574,5.76537,78000000.0
2009-01-20 20:35:00,5.76547,5.76727,5.76028,5.76155,76000000.0
2009-01-20 20:40:00,5.76187,5.76918,5.76187,5.76818,80000000.0
2009-01-20 20:45:00,5.76923,5.77009,5.76638,5.76891,82000000.0
2009-01-20 20:50:00,5.76852,5.7759,5.76783,5.77116,59000000.0
2009-01-20 20:55:00,5.77101,5.77699,5.76945,5.77676,58000000.0
2009-01-20 21:00:00,5.7767,5.78174,5.7767,5.77868,64000000.0
2009-01-20 21:05:00,5.77786,5.77945,5.7729,5.77506,56000000.0
2009-01-20 21:10:00,5.77704,5.77994,5.77622,5.77949,69000000.0
2009-01-20 21:15:00,5.78068,5.78672,5.78031,5.78444,71000000.0
2009-01-20 21:20:00,5.78489,5.78802,5.78001,5.78151,72000000.0
2009-01-20 21:25:00,5.77914,5.78246,5.77561,5.77617,58000000.0
2009-01-20 21:30:00,5.77353,5.77649,5.77177,5.77227,71000000.0
2009-01-20 21:35:00,5.77145,5.77145,5.76423,5.76423,68000000.0
2009-01-20 21:40:00,5.76479,5.77326,5.76359,5.7716,69000000.0
2009-01-20 21:45:00,5.77223,5.77616,5.77024,5.77256,73000000.0
2009-01-20 21:50:00,5.77361,5.77425,5.76952,5.77138,81000000.0
2009-01-20 21:55:00,5.77068,5.77332,5.76847,5.77258,77000000.0
2009-01-20 22:00:00,5.77322,5.77845,5.77271,5.77625,70000000.0
2009-01-20 22:05:00,5.7771,5.77819,5.77415,5.77819,62000000.0
2009-01-20 22:10:00,5.77885,5.77893,5.77509,5.77711,77000000.0
2009-01-20 22:15:00,5.77739,5.7795,5.77541,5.77543,61000000.0
2009-01-20 22:20:00,5.7763,5.7777,5.77148,5.77234,78000000.0
2009-01-20 22:25:00,5.77175,5.77233,5.76518,5.76777,76000000.0
2009-01-20 22:30:00,5.76824,5.76984,5.76627,5.76822,66000000.0
2009-01-20 22:35:00,5.76878,5.77708,5.7666,5.77574,79000000.0
2009-01-20 22:40:00,5.7759,5.77835,5.77447,5.77761,67000000.0
2009-01-20 22:45:00,5.77892,5.77892,5.77526,5.77607,59000000.0
2009-01-20 22:50:00,5.77541,5.77864,5.7751,5.77628,72000000.0
2009-01-20 22:55:00,5.7772,5.77746,5.77373,5.77693,62000000.0
2009-01-20 23:00:00,5.77783,5.78032,5.77616,5.77861,65000000.0
2009-01-20 23:05:00,5.77807,5.78477,5.77798,5.78101,71000000.0
2009-01-20 23:10:00,5.78031,5.78164,5.77414,5.77414,63000000.0
2009-01-20 23:15:00,5.77494,5.77624,5.77286,5.77375,54000000.0
2009-01-20 23:20:00,5.77463,5.77653,5.77234,5.77513,64000000.0
2009-01-20 23:25:00,5.77726,5.77726,5.7722,5.7722,66000000.0
2009-01-20 23:30:00,5.77219,5.77374,5.76926,5.76926,53000000.0
2009-01-20 23:35:00,5.76921,5.7706,5.76766,5.7697,62000000.0
2009-01-20 23:40:00,5.76907,5.77084,5.76884,5.76913,57000000.0
2009-01-20 23:45:00,5.76942,5.77077,5.76511,5.76764,77000000.0
2009-01-20 23:50:00,5.76666,5.76771,5.76332,5.76462,66000000.0
2009-01-20 23:55:00,5.76544,5.76673,5.76381,5.76494,70000000.0
2009-01-21 00:00:00,5.76681,5.77641,5.76637,5.77628,63000000.0
2009-01-21 00:05:00,5.77659,5.7833,5.77607,5.77959,74000000.0
2009-01-21 00:10:00,5.78111,5.78111,5.77769,5.77769,53000000.0
2009-01-21 00:15:00,5.77914,5.7823,5.77746,5.78105,82000000.0
2009-01-21 00:20:00,5.78072,5.78244,5.77645,5.77789,60000000.0
2009-01-21 00:25:00,5.77881,5.78474,5.777,5.7842,68000000.0
2009-01-21 00:30:00,5.785,5.78771,5.78199,5.78609,71000000.0
2009-01-21 00:35:00,5.78603,5.7895,5.78603,5.7871,62000000.0
2009-01-21 00:40:00,5.78758,5.7886,5.78466,5.78466,50000000.0
2009-01-21 00:45:00,5.7857,5.78835,5.78501,5.78772,80000000.0
2009-01-21 00:50:00,5.7882,5.78931,5.7867,5.78773,68000000.0
2009-01-21 00:55:00,5.78857,5.78913,5.78622,5.78836,67000000.0
2009-01-21 01:00:00,5.7882,5.7882,5.77872,5.7873,65000000.0
2009-01-21 01:05:00,5.78717,5.78839,5.78523,5.78715,66000000.0
2009-01-21 01:10:00,5.78649,5.7875,5.78445,5.78625,69000000.0
2009-01-21 01:15:00,5.78779,5.79316,5.78695,5.79043,69000000.0
2009-01-21 01:20:00,5.78894,5.78972,5.78553,5.78553,71000000.0
2009-01-21 01:25:00,5.78686,5.78686,5.77944,5.77963,64000000.0
2009-01-21 01:30:00,5.77872,5.78012,5.77643,5.77852,59000000.0
2009-01-21 01:35:00,5.78018,5.78085,5.77696,5.77828,74000000.0
2009-01-21 01:40:00,5.77803,5.77929,5.77388,5.77685,70000000.0
2009-01-21 01:45:00,5.7764,5.78,5.77568,5.77999,74000000.0
2009-01-21 01:50:00,5.77962,5.78182,5.77695,5.77695,73000000.0
2009-01-21 01:55:00,5.77698,5.7788,5.77527,5.77583,69000000.0
2009-01-21 02:00:00,5.77545,5.77673,5.773,5.77439,61000000.0
2009-01-21 02:05:00,5.77466,5.77983,5.77417,5.77983,67000000.0
2009-01-21 02:10:00,5.78033,5.7804,5.77697,5.77965,68000000.0
2009-01-21 02:15:00,5.77932,5.78684,5.77904,5.78684,72000000.0
2009-01-21 02:20:00,5.78536,5.79073,5.78433,5.78927,71000000.0
2009-01-21 02:25:00,5.78831,5.78831,5.78384,5.78626,68000000.0
2009-01-21 02:30:00,5.78636,5.78636,5.7801,5.78535,70000000.0
2009-01-21 02:35:00,5.78373,5.78612,5.78006,5.78162,59000000.0
2009-01-21 02:40:00,5.77982,5.78079,5.77294,5.77799,63000000.0
2009-01-21 02:45:00,5.77731,5.77731,5.77127,5.77257,55000000.0
2009-01-21 02:50:00,5.77187,5.7756,5.76654,5.77535,70000000.0
2009-01-21 02:55:00,5.7746,5.77823,5.77168,5.7768,63000000.0
2009-01-21 03:00:00,5.7761,5.777,5.77295,5.77577,66000000.0
2009-01-21 03:05:00,5.77597,5.77614,5.76884,5.76884,60000000.0
2009-01-21 03:10:00,5.76831,5.77237,5.76781,5.77004,63000000.0
2009-01-21 03:15:00,5.77097,5.77663,5.76975,5.77505,61000000.0
2009-01-21 03:20:00,5.77687,5.7776,5.77067,5.7716,80000000.0
2009-01-21 03:25:00,5.77387,5.77395,5.771,5.77235,64000000.0
2009-01-21 03:30:00,5.77332,5.77715,5.77325,5.77605,66000000.0
2009-01-21 03:35:00,5.7757,5.77738,5.77428,5.77543,60000000.0
2009-01-21 03:40:00,5.77562,5.77736,5.77344,5.7742,65000000.0
2009-01-21 03:45:00,5.77492,5.77547,5.77201,5.77371,63000000.0
2009-01-21 03:50:00,5.77377,5.77516,5.76576,5.76714,62000000.0
2009-01-21 03:55:00,5.76759,5.76847,5.76002,5.76291,70000000.0
2009-01-21 04:00:00,5.7631,5.76406,5.75434,5.75479,76000000.0
2009-01-21 04:05:00,5.75362,5.75554,5.74942,5.75379,67000000.0
2009-01-21 04:10:00,5.75344,5.75439,5.74743,5.75377,76000000.0
2009-01-21 04:15:00,5.75353,5.75667,5.75223,5.75596,80000000.0
2009-01-21 04:20:00,5.7566,5.75687,5.75407,5.75483,62000000.0
2009-01-21 04:25:00,5.75567,5.7577,5.75508,5.7565,72000000.0
2009-01-21 04:30:00,5.75702,5.75702,5.74198,5.74408,64000000.0
2009-01-21 04:35:00,5.74479,5.75013,5.74354,5.74449,66000000.0
2009-01-21 04:40:00,5.74328,5.74341,5.7386,5.74034,65000000.0
2009-01-21 04:45:00,5.73882,5.74032,5.7344,5.7368,66000000.0
2009-01-21 04:50:00,5.73745,5.73993,5.73491,5.73784,60000000.0
2009-01-21 04:55:00,5.73768,5.73911,5.73239,5.73863,68000000.0
2009-01-21 05:00:00,5.73983,5.74315,5.73778,5.74173,64000000.0
2009-01-21 05:05:00,5.74241,5.74277,5.73835,5.7386,70000000.0
2009-01-21 05:10:00,5.73928,5.74122,5.71876,5.71876,68000000.0
2009-01-21 05:15:00,5.71806,5.7284,5.71633,5.7284,63000000.0
2009-01-21 05:20:00,5.72858,5.72888,5.7246,5.72842,56000000.0
2009-01-21 05:25:00,5.72961,5.73073,5.72547,5.72558,60000000.0
2009-01-21 05:30:00,5.72673,5.72825,5.72411,5.72445,63000000.0
2009-01-21 05:35:00,5.72424,5.72667,5.72303,5.72604,69000000.0
2009-01-21 05:40:00,5.72648,5.73073,5.72478,5.72836,69000000.0
2009-01-21 05:45:00,5.72808,5.73074,5.72649,5.72995,64000000.0
2009-01-21 05:50:00,5.73092,5.73093,5.7268,5.72697,67000000.0
2009-01-21 05:55:00,5.7291,5.73319,5.72762,5.7313,79000000.0
2009-01-21 06:00:00,5.73248,5.73573,5.73003,5.73535,72000000.0
2009-01-21 06:05:00,5.73483,5.73923,5.73395,5.73616,62000000.0
2009-01-21 06:10:00,5.73507,5.73668,5.73271,5.7335,62000000.0
2009-01-21 06:15:00,5.73313,5.73339,5.72983,5.73298,65000000.0
2009-01-21 06:20:00,5.73441,5.73617,5.73213,5.73214,88000000.0
2009-01-21 06:25:00,5.73363,5.73636,5.73208,5.73394,59000000.0
2009-01-21 06:30:00,5.73279,5.7345,5.72998,5.73091,58000000.0
2009-01-21 06:35:00,5.73247,5.73301,5.73055,5.73098,52000000.0
2009-01-21 06:40:00,5.73348,5.73497,5.73123,5.73299,68000000.0
2009-01-21 06:45:00,5.73483,5.73741,5.73295,5.73632,62000000.0
2009-01-21 06:50:00,5.73719,5.74061,5.73576,5.73745,66000000.0
2009-01-21 06:55:00,5.73734,5.74189,5.73734,5.73739,72000000.0
2009-01-21 07:00:00,5.73777,5.73951,5.73523,5.73664,65000000.0
2009-01-21 07:05:00,5.73701,5.74046,5.73624,5.74038,62000000.0
2009-01-21 07:10:00,5.73844,5.74056,5.73758,5.73871,67000000.0
2009-01-21 07:15:00,5.7391,5.73979,5.7357,5.73819,89000000.0
2009-01-21 07:20:00,5.73788,5.73875,5.73389,5.737,70000000.0
2009-01-21 07:25:00,5.7359,5.73723,5.73476,5.73552,59000000.0
2009-01-21 07:30:00,5.73691,5.73891,5.73527,5.73815,63000000.0
2009-01-21 07:35:00,5.73804,5.7401,5.73668,5.73807,65000000.0
2009-01-21 07:40:00,5.7382,5.73908,5.73548,5.73554,64000000.0
2009-01-21 07:45:00,5.73605,5.73605,5.72838,5.72991,66000000.0
2009-01-21 07:50:00,5.72993,5.73348,5.72884,5.73044,65000000.0
2009-01-21 07:55:00,5.72913,5.73001,5.72294,5.72549,67000000.0
2009-01-21 08:00:00,5.72567,5.7327,5.72541,5.72969,68000000.0
2009-01-21 08:05:00,5.73054,5.73346,5.72967,5.73187,71000000.0
2009-01-21 08:10:00,5.73109,5.73567,5.72891,5.73413,70000000.0
2009-01-21 08:15:00,5.73572,5.74941,5.7338,5.74793,70000000.0
2009-01-21 08:20:00,5.74864,5.75413,5.74706,5.75305,63000000.0
2009-01-21 08:25:00,5.75089,5.75134,5.74569,5.74742,66000000.0
2009-01-21 08:30:00,5.74857,5.74863,5.74104,5.74292,62000000.0
2009-01-21 08:35:00,5.74424,5.74796,5.74215,5.74478,72000000.0
2009-01-21 08:40:00,5.74467,5.75021,5.7445,5.74875,61000000.0
2009-01-21 08:45:00,5.74805,5.7506,5.74567,5.7504,68000000.0
2009-01-21 08:50:00,5.75253,5.75815,5.75168,5.75345,76000000.0
2009-01-21 08:55:00,5.75407,5.76115,5.75396,5.75991,70000000.0
2009-01-21 09:00:00,5.76078,5.76078,5.7503,5.75045,71000000.0
2009-01-21 09:05:00,5.75259,5.75705,5.74923,5.75622,63000000.0
2009-01-21 09:10:00,5.7572,5.76337,5.75418,5.76208,66000000.0
2009-01-21 09:15:00,5.76192,5.76301,5.75821,5.75946,67000000.0
2009-01-21 09:20:00,5.75944,5.76286,5.75503,5.76168,76000000.0
2009-01-21 09:25:00,5.76064,5.76156,5.7507,5.75257,65000000.0
2009-01-21 09:30:00,5.75161,5.7553,5.75049,5.75474,67000000.0
2009-01-21 09:35:00,5.75534,5.76204,5.75463,5.76107,63000000.0
2009-01-21 09:40:00,5.76454,5.77316,5.76331,5.76922,61000000.0
2009-01-21 09:45:00,5.76646,5.77099,5.76348,5.7645,58000000.0
2009-01-21 09:50:00,5.7649,5.76871,5.76028,5.76318,73000000.0
2009-01-21 09:55:00,5.76264,5.76843,5.761,5.76697,72000000.0
2009-01-21 10:00:00,5.76764,5.77426,5.76441,5.77151,66000000.0
2009-01-21 10:05:00,5.77161,5.77578,5.76927,5.7714,86000000.0
2009-01-21 10:10:00,5.76986,5.77175,5.76479,5.76687,60000000.0
2009-01-21 10:15:00,5.76688,5.77637,5.76512,5.77339,76000000.0
2009-01-21 10:20:00,5.77429,5.78092,5.77226,5.77907,64000000.0
2009-01-21 10:25:00,5.77827,5.78692,5.77709,5.78671,63000000.0
2009-01-21 10:30:00,5.78387,5.78574,5.78042,5.78574,62000000.0
2009-01-21 10:35:00,5.78407,5.78427,5.77257,5.77641,55000000.0
2009-01-21 10:40:00,5.77642,5.77678,5.77157,5.77648,71000000.0
2009-01-21 10:45:00,5.77525,5.77877,5.77025,5.77025,57000000.0
2009-01-21 10:50:00,5.77122,5.77122,5.75949,5.76158,73000000.0
2009-01-21 10:55:00,5.76064,5.76103,5.7539,5.7581,62000000.0
2009-01-21 11:00:00,5.75885,5.76539,5.75538,5.76538,52000000.0
2009-01-21 11:05:00,5.7661,5.7663,5.759,5.76231,66000000.0
2009-01-21 11:10:00,5.76245,5.76304,5.75864,5.75866,59000000.0
2009-01-21 11:15:00,5.75953,5.75953,5.75122,5.75358,86000000.0
2009-01-21 11:20:00,5.75361,5.7594,5.75034,5.75899,78000000.0
2009-01-21 11:25:00,5.75904,5.76164,5.75367,5.75523,53000000.0
2009-01-21 11:30:00,5.75626,5.7589,5.75323,5.75803,51000000.0
2009-01-21 11:35:00,5.75967,5.75972,5.75286,5.75484,65000000.0
2009-01-21 11:40:00,5.75172,5.75224,5.74325,5.74818,66000000.0
2009-01-21 11:45:00,5.74762,5.75369,5.74566,5.75369,64000000.0
2009-01-21 11:50:00,5.75293,5.75651,5.75064,5.75322,70000000.0
2009-01-21 11:55:00,5.75204,5.75371,5.74239,5.74604,61000000.0
2009-01-21 12:00:00,5.74883,5.7557,5.74712,5.75449,74000000.0
2009-01-21 12:05:00,5.7541,5.75958,5.75175,5.75814,75000000.0
2009-01-21 12:10:00,5.75896,5.76019,5.75679,5.75765,81000000.0
2009-01-21 12:15:00,5.75793,5.76116,5.75692,5.76116,62000000.0
2009-01-21 12:20:00,5.76149,5.7616,5.75493,5.75812,52000000.0
2009-01-21 12:25:00,5.75838,5.75839,5.75393,5.75522,68000000.0
2009-01-21 12:30:00,5.75497,5.76117,5.75291,5.75939,71000000.0
2009-01-21 12:35:00,5.76156,5.76298,5.75805,5.76044,59000000.0
2009-01-21 12:40:00,5.75997,5.76548,5.75997,5.76293,68000000.0
2009-01-21 12:45:00,5.7628,5.76378,5.75815,5.76071,61000000.0
2009-01-21 12:50:00,5.76157,5.76474,5.75988,5.76403,68000000.0
2009-01-21 12:55:00,5.76161,5.76368,5.7593,5.7636,76000000.0
2009-01-21 13:00:00,5.76158,5.77357,5.76151,5.77214,71000000.0
2009-01-21 13:05:00,5.76902,5.77083,5.76729,5.76969,60000000.0
2009-01-21 13:10:00,5.76843,5.77088,5.76768,5.76857,56000000.0
2009-01-21 13:15:00,5.77007,5.77007,5.76285,5.76452,77000000.0
2009-01-21 13:20:00,5.76585,5.76585,5.76053,5.76247,63000000.0
2009-01-21 13:25:00,5.76137,5.76679,5.76137,5.76426,60000000.0
2009-01-21 13:30:00,5.76519,5.76987,5.76364,5.76663,65000000.0
2009-01-21 13:35:00,5.76663,5.76683,5.76155,5.76229,52000000.0
2009-01-21 13:40:00,5.76271,5.76545,5.76065,5.76334,76000000.0
2009-01-21 13:45:00,5.76385,5.76385,5.75719,5.76155,56000000.0
2009-01-21 13:50:00,5.76044,5.76188,5.75117,5.75361,60000000.0
2009-01-21 13:55:00,5.75212,5.75933,5.75212,5.75933,72000000.0
2009-01-21 14:00:00,5.75683,5.75996,5.75555,5.75848,59000000.0
2009-01-21 14:05:00,5.75858,5.76142,5.7557,5.75667,58000000.0
2009-01-21 14:10:00,5.75616,5.75726,5.74927,5.75187,64000000.0
2009-01-21 14:15:00,5.7523,5.75256,5.74744,5.74766,55000000.0
2009-01-21 14:20:00,5.74887,5.75117,5.74461,5.74958,65000000.0
2009-01-21 14:25:00,5.74963,5.75412,5.74703,5.75386,55000000.0
2009-01-21 14:30:00,5.75347,5.75768,5.75128,5.75603,62000000.0
2009-01-21 14:35:00,5.75647,5.7618,5.75466,5.75931,78000000.0
2009-01-21 14:40:00,5.75741,5.76222,5.75741,5.76199,63000000.0
2009-01-21 14:45:00,5.7608,5.76298,5.75579,5.76241,79000000.0
2009-01-21 14:50:00,5.76291,5.76604,5.75899,5.76001,77000000.0
2009-01-21 14:55:00,5.76111,5.76349,5.75934,5.76349,81000000.0
2009-01-21 15:00:00,5.76251,5.76975,5.76164,5.76618,62000000.0
2009-01-21 15:05:00,5.76726,5.76726,5.76175,5.76486,66000000.0
2009-01-21 15:10:00,5.76462,5.76635,5.76193,5.7646,65000000.0
2009-01-21 15:15:00,5.7661,5.7661,5.75508,5.75508,70000000.0
2009-01-21 15:20:00,5.75754,5.76331,5.75644,5.75949,64000000.0
2009-01-21 15:25:00,5.75995,5.76777,5.75841,5.76652,61000000.0
2009-01-21 15:30:00,5.76554,5.76859,5.76267,5.76377,57000000.0
2009-01-21 15:35:00,5.76357,5.76484,5.76105,5.76345,70000000.0
2009-01-21 15:40:00,5.76501,5.76816,5.76385,5.76743,56000000.0
2009-01-21 15:45:00,5.76956,5.774,5.76793,5.76938,63000000.0
2009-01-21 15:50:00,5.76844,5.76844,5.75875,5.76176,61000000.0
2009-01-21 15:55:00,5.76016,5.76684,5.75891,5.76654,63000000.0
2009-01-21 16:00:00,5.76641,5.76891,5.76357,5.76716,52000000.0
2009-01-21 16:05:00,5.76341,5.76548,5.76006,5.76139,68000000.0
2009-01-21 16:10:00,5.762,5.76312,5.75311,5.75535,62000000.0
2009-01-21 16:15:00,5.75509,5.75527,5.74665,5.74987,64000000.0
2009-01-21 16:20:00,5.7502,5.75301,5.74723,5.75102,60000000.0
2009-01-21 16:25:00,5.7515,5.75191,5.74805,5.74965,74000000.0
2009-01-21 16:30:00,5.74964,5.74976,5.73936,5.74304,64000000.0
2009-01-21 16:35:00,5.74344,5.75166,5.74167,5.75166,76000000.0
2009-01-21 16:40:00,5.7519,5.7557,5.74954,5.75564,63000000.0
2009-01-21 16:45:00,5.75466,5.75822,5.74994,5.75208,67000000.0
2009-01-21 16:50:00,5.75096,5.75585,5.74738,5.74855,71000000.0
2009-01-21 16:55:00,5.74785,5.74809,5.74345,5.74723,61000000.0
2009-01-21 17:00:00,5.74643,5.75265,5.74476,5.75203,49000000.0
2009-01-21 17:05:00,5.75382,5.763,5.7488,5.76274,72000000.0
2009-01-21 17:10:00,5.76164,5.76187,5.75339,5.756,55000000.0
2009-01-21 17:15:00,5.75623,5.76191,5.75233,5.76191,62000000.0
2009-01-21 17:20:00,5.76165,5.7654,5.75985,5.76234,72000000.0
2009-01-21 17:25:00,5.76168,5.77125,5.75996,5.77077,57000000.0
2009-01-21 17:30:00,5.76988,5.7713,5.7633,5.76993,60000000.0
2009-01-21 17:35:00,5.77047,5.77694,5.76951,5.77444,60000000.0
2009-01-21 17:40:00,5.77432,5.77706,5.76919,5.77659,74000000.0
2009-01-21 17:45:00,5.77355,5.77647,5.77038,5.77463,70000000.0
2009-01-21 17:50:00,5.77406,5.77739,5.7682,5.77095,50000000.0
2009-01-21 17:55:00,5.77276,5.7816,5.77128,5.7816,75000000.0
2009-01-21 18:00:00,5.78073,5.78709,5.78047,5.78663,68000000.0
2009-01-21 18:05:00,5.78666,5.78666,5.77589,5.78403,74000000.0
2009-01-21 18:10:00,5.77946,5.78899,5.77808,5.78681,76000000.0
2009-01-21 18:15:00,5.78807,5.79168,5.76785,5.77686,74000000.0
2009-01-21 18:20:00,5.77238,5.78346,5.76239,5.767,85000000.0
2009-01-21 18:25:00,5.77709,5.78435,5.76656,5.77951,69000000.0
2009-01-21 18:30:00,5.78028,5.78897,5.76984,5.77176,68000000.0
2009-01-21 18:35:00,5.77203,5.78338,5.76728,5.77053,74000000.0
2009-01-21 18:40:00,5.77487,5.77487,5.76895,5.77046,72000000.0
2009-01-21 18:45:00,5.77056,5.77448,5.7636,5.76584,67000000.0
2009-01-21 18:50:00,5.76652,5.77972,5.76652,5.77939,66000000.0
2009-01-21 18:55:00,5.77753,5.78839,5.77368,5.78311,62000000.0
2009-01-21 19:00:00,5.7821,5.79796,5.77424,5.79541,70000000.0
2009-01-21 19:05:00,5.79601,5.80186,5.78258,5.78552,81000000.0
2009-01-21 19:10:00,5.78647,5.78647,5.78121,5.78349,76000000.0
2009-01-21 19:15:00,5.7857,5.78806,5.77597,5.78509,58000000.0
2009-01-21 19:20:00,5.78611,5.79013,5.78461,5.79013,56000000.0
2009-01-21 19:25:00,5.79014,5.79204,5.78788,5.79071,62000000.0
2009-01-21 19:30:00,5.79074,5.79074,5.77808,5.78392,56000000.0
2009-01-21 19:35:00,5.78445,5.79256,5.78198,5.79063,64000000.0
2009-01-21 19:40:00,5.79065,5.79065,5.78451,5.78834,59000000.0
2009-01-21 19:45:00,5.78684,5.79241,5.78558,5.78625,58000000.0
2009-01-21 19:50:00,5.78512,5.78884,5.78445,5.7879,73000000.0
2009-01-21 19:55:00,5.78857,5.79042,5.7836,5.78504,65000000.0
2009-01-21 20:00:00,5.78533,5.78605,5.78221,5.78515,62000000.0
2009-01-21 20:05:00,5.78282,5.7836,5.78079,5.78079,67000000.0
2009-01-21 20:10:00,5.78085,5.78345,5.77932,5.7815,59000000.0
2009-01-21 20:15:00,5.782,5.78467,5.78095,5.78364,55000000.0
2009-01-21 20:20:00,5.78417,5.78456,5.781,5.78253,63000000.0
2009-01-21 20:25:00,5.7834,5.78885,5.78238,5.78725,61000000.0
2009-01-21 20:30:00,5.7869,5.7869,5.78215,5.78393,78000000.0
2009-01-21 20:35:00,5.78332,5.78592,5.78213,5.78336,76000000.0
2009-01-21 20:40:00,5.78271,5.78294,5.77416,5.77462,80000000.0
2009-01-21 20:45:00,5.77588,5.77932,5.77459,5.77817,82000000.0
2009-01-21 20:50:00,5.77714,5.77752,5.77218,5.77229,59000000.0
2009-01-21 20:55:00,5.77367,5.77703,5.77272,5.77476,58000000.0
2009-01-21 21:00:00,5.77367,5.7791,5.77367,5.77882,64000000.0
2009-01-21 21:05:00,5.77946,5.78557,5.77739,5.78247,56000000.0
2009-01-21 21:10:00,5.78215,5.78469,5.77771,5.7796,69000000.0
2009-01-21 21:15:00,5.77965,5.78234,5.778,5.77905,71000000.0
2009-01-21 21:20:00,5.78079,5.78463,5.77855,5.78463,72000000.0
2009-01-21 21:25:00,5.78514,5.78514,5.77883,5.78108,58000000.0
2009-01-21 21:30:00,5.77979,5.77979,5.76547,5.76774,71000000.0
2009-01-21 21:35:00,5.76803,5.77017,5.76475,5.77017,68000000.0
2009-01-21 21:40:00,5.76913,5.76982,5.76328,5.76558,69000000.0
2009-01-21 21:45:00,5.76634,5.76766,5.75043,5.75516,73000000.0
2009-01-21 21:50:00,5.75291,5.75888,5.75006,5.75222,81000000.0
2009-01-21 21:55:00,5.7511,5.75283,5.7422,5.74903,77000000.0
2009-01-21 22:00:00,5.74794,5.75376,5.74435,5.75224,70000000.0
2009-01-21 22:05:00,5.75016,5.7521,5.74671,5.75075,62000000.0
2009-01-21 22:10:00,5.75027,5.75186,5.74508,5.74935,77000000.0
2009-01-21 22:15:00,5.749,5.75209,5.7433,5.74349,61000000.0
2009-01-21 22:20:00,5.74067,5.74187,5.73328,5.73594,78000000.0
2009-01-21 22:25:00,5.73382,5.74032,5.733,5.73779,76000000.0
2009-01-21 22:30:00,5.73827,5.74129,5.73711,5.73823,66000000.0
2009-01-21 22:35:00,5.73727,5.73836,5.73003,5.73148,79000000.0
2009-01-21 22:40:00,5.72935,5.73002,5.72601,5.72852,67000000.0
2009-01-21 22:45:00,5.72826,5.72907,5.7107,5.71338,59000000.0
2009-01-21 22:50:00,5.71311,5.71845,5.71243,5.71721,72000000.0
2009-01-21 22:55:00,5.71793,5.71905,5.71484,5.71765,62000000.0
2009-01-21 23:00:00,5.7183,5.71893,5.71569,5.71779,65000000.0
2009-01-21 23:05:00,5.71741,5.71847,5.71514,5.71581,71000000.0
2009-01-21 23:10:00,5.71557,5.71573,5.69627,5.6986,63000000.0
2009-01-21 23:15:00,5.7007,5.70723,5.69877,5.70701,54000000.0
2009-01-21 23:20:00,5.70712,5.7088,5.70497,5.70678,64000000.0
2009-01-21 23:25:00,5.70634,5.70716,5.69995,5.70011,66000000.0
2009-01-21 23:30:00,5.7002,5.7002,5.688,5.69691,53000000.0
2009-01-21 23:35:00,5.69743,5.70046,5.69716,5.69993,62000000.0
2009-01-21 23:40:00,5.70163,5.70717,5.69886,5.70632,57000000.0
2009-01-21 23:45:00,5.70643,5.70847,5.70077,5.70174,77000000.0
2009-01-21 23:50:00,5.70298,5.71236,5.70248,5.71071,66000000.0
2009-01-21 23:55:00,5.71147,5.71518,5.71038,5.7142,70000000.0
2009-01-22 00:00:00,5.71511,5.7167,5.71106,5.71354,63000000.0
2009-01-22 00:05:00,5.71421,5.7152,5.71132,5.71355,74000000.0
2009-01-22 00:10:00,5.71462,5.71784,5.71315,5.71629,53000000.0
2009-01-22 00:15:00,5.71678,5.71827,5.7158,5.71705,82000000.0
2009-01-22 00:20:00,5.71751,5.71794,5.71432,5.71474,60000000.0
2009-01-22 00:25:00,5.71577,5.7164,5.71045,5.71232,68000000.0
2009-01-22 00:30:00,5.71394,5.71446,5.70912,5.71126,71000000.0
2009-01-22 00:35:00,5.71074,5.71308,5.70864,5.71035,62000000.0
2009-01-22 00:40:00,5.71147,5.71147,5.70092,5.70318,50000000.0
2009-01-22 00:45:00,5.70324,5.70758,5.70254,5.70522,80000000.0
2009-01-22 00:50:00,5.70504,5.70641,5.70117,5.70194,68000000.0
2009-01-22 00:55:00,5.70131,5.70361,5.6976,5.69823,67000000.0
2009-01-22 01:00:00,5.69603,5.70267,5.69603,5.70228,65000000.0
2009-01-22 01:05:00,5.70331,5.70807,5.70164,5.70684,66000000.0
2009-01-22 01:10:00,5.70819,5.70899,5.70484,5.70678,69000000.0
2009-01-22 01:15:00,5.70538,5.71335,5.70536,5.71135,69000000.0
2009-01-22 01:20:00,5.71326,5.72013,5.71233,5.71909,71000000.0
2009-01-22 01:25:00,5.71998,5.72414,5.71879,5.71956,64000000.0
2009-01-22 01:30:00,5.72097,5.72187,5.71263,5.71263,59000000.0
2009-01-22 01:35:00,5.71266,5.71766,5.71214,5.71653,74000000.0
2009-01-22 01:40:00,5.71597,5.72109,5.7153,5.72036,70000000.0
2009-01-22 01:45:00,5.72011,5.72256,5.71981,5.72083,74000000.0
2009-01-22 01:50:00,5.72176,5.72333,5.71851,5.72306,73000000.0
2009-01-22 01:55:00,5.72364,5.72561,5.72155,5.72483,69000000.0
2009-01-22 02:00:00,5.72628,5.73288,5.72608,5.72947,61000000.0
2009-01-22 02:05:00,5.73011,5.73252,5.72875,5.73025,67000000.0
2009-01-22 02:10:00,5.72888,5.74014,5.72879,5.74014,68000000.0
2009-01-22 02:15:00,5.73971,5.74178,5.73644,5.73828,72000000.0
2009-01-22 02:20:00,5.7383,5.74127,5.73514,5.739,71000000.0
2009-01-22 02:25:00,5.73902,5.73964,5.73339,5.735,68000000.0
2009-01-22 02:30:00,5.73274,5.74233,5.73223,5.74233,70000000.0
2009-01-22 02:35:00,5.74257,5.74257,5.7356,5.73587,59000000.0
2009-01-22 02:40:00,5.73496,5.73763,5.73335,5.73693,63000000.0
2009-01-22 02:45:00,5.73856,5.74165,5.73632,5.73803,55000000.0
2009-01-22 02:50:00,5.73823,5.73883,5.73345,5.7345,70000000.0
2009-01-22 02:55:00,5.73563,5.73675,5.73247,5.73487,63000000.0
2009-01-22 03:00:00,5.73557,5.736,5.73163,5.73295,66000000.0
2009-01-22 03:05:00,5.73308,5.73828,5.73203,5.73828,60000000.0
2009-01-22 03:10:00,5.73879,5.74122,5.73688,5.73888,63000000.0
2009-01-22 03:15:00,5.73886,5.74042,5.73692,5.73863,61000000.0
2009-01-22 03:20:00,5.73895,5.74893,5.73888,5.74687,80000000.0
2009-01-22 03:25:00,5.74579,5.74782,5.74451,5.74614,64000000.0
2009-01-22 03:30:00,5.74592,5.74624,5.74186,5.74189,66000000.0
2009-01-22 03:35:00,5.7418,5.74401,5.74148,5.74253,60000000.0
2009-01-22 03:40:00,5.742,5.74284,5.733,5.73424,65000000.0
2009-01-22 03:45:00,5.73497,5.73665,5.72636,5.72739,63000000.0
2009-01-22 03:50:00,5.72594,5.72594,5.70827,5.70827,62000000.0
2009-01-22 03:55:00,5.71061,5.72811,5.70767,5.72735,70000000.0
2009-01-22 04:00:00,5.72544,5.72612,5.70936,5.7206,76000000.0
2009-01-22 04:05:00,5.72112,5.724,5.71591,5.72349,67000000.0
2009-01-22 04:10:00,5.72412,5.73228,5.72246,5.73153,76000000.0
2009-01-22 04:15:00,5.73112,5.73173,5.71951,5.72586,80000000.0
2009-01-22 04:20:00,5.72499,5.72979,5.72446,5.72874,62000000.0
2009-01-22 04:25:00,5.72882,5.72882,5.72354,5.7249,72000000.0
2009-01-22 04:30:00,5.72546,5.73245,5.7249,5.73146,64000000.0
2009-01-22 04:35:00,5.73221,5.73328,5.7288,5.73142,66000000.0
2009-01-22 04:40:00,5.73007,5.73073,5.72523,5.72718,65000000.0
2009-01-22 04:45:00,5.72632,5.73048,5.72632,5.72909,66000000.0
2009-01-22 04:50:00,5.72939,5.73002,5.72395,5.72395,60000000.0
2009-01-22 04:55:00,5.72546,5.72628,5.71731,5.71823,68000000.0
2009-01-22 05:00:00,5.71693,5.72026,5.71462,5.71973,64000000.0
2009-01-22 05:05:00,5.71862,5.71874,5.71432,5.71445,70000000.0
2009-01-22 05:10:00,5.71453,5.72016,5.71274,5.72015,68000000.0
2009-01-22 05:15:00,5.71966,5.72092,5.71611,5.71902,63000000.0
2009-01-22 05:20:00,5.7169,5.72221,5.71564,5.72122,56000000.0
2009-01-22 05:25:00,5.72027,5.72522,5.7196,5.725,60000000.0
2009-01-22 05:30:00,5.72501,5.72612,5.72216,5.72599,63000000.0
2009-01-22 05:35:00,5.72668,5.72669,5.72334,5.72431,69000000.0
2009-01-22 05:40:00,5.72416,5.72503,5.72195,5.72228,69000000.0
2009-01-22 05:45:00,5.72297,5.72458,5.72057,5.72095,64000000.0
2009-01-22 05:50:00,5.7194,5.72101,5.71664,5.71664,67000000.0
2009-01-22 05:55:00,5.71734,5.71799,5.71471,5.7168,79000000.0
2009-01-22 06:00:00,5.71731,5.72139,5.71683,5.72107,72000000.0
2009-01-22 06:05:00,5.72073,5.72099,5.71678,5.71999,62000000.0
2009-01-22 06:10:00,5.71941,5.71941,5.71029,5.71029,62000000.0
2009-01-22 06:15:00,5.70857,5.70963,5.7036,5.70434,65000000.0
2009-01-22 06:20:00,5.704,5.70916,5.70019,5.70784,88000000.0
2009-01-22 06:25:00,5.70783,5.71122,5.70777,5.7104,59000000.0
2009-01-22 06:30:00,5.71036,5.71143,5.70699,5.70699,58000000.0
2009-01-22 06:35:00,5.7069,5.70926,5.7026,5.70657,52000000.0
2009-01-22 06:40:00,5.70642,5.709,5.70541,5.70771,68000000.0
2009-01-22 06:45:00,5.70829,5.71124,5.70697,5.7083,62000000.0
2009-01-22 06:50:00,5.70749,5.7088,5.7038,5.70825,66000000.0
2009-01-22 06:55:00,5.70848,5.71077,5.70688,5.70863,72000000.0
2009-01-22 07:00:00,5.7083,5.70942,5.70623,5.70679,65000000.0
2009-01-22 07:05:00,5.7072,5.70994,5.70636,5.70917,62000000.0
2009-01-22 07:10:00,5.70953,5.70953,5.70568,5.70858,67000000.0
2009-01-22 07:15:00,5.7092,5.71087,5.70812,5.71007,89000000.0
2009-01-22 07:20:00,5.71139,5.71881,5.71139,5.71693,70000000.0
2009-01-22 07:25:00,5.71504,5.71726,5.71303,5.71586,59000000.0
2009-01-22 07:30:00,5.7158,5.71856,5.71565,5.71738,63000000.0
2009-01-22 07:35:00,5.71571,5.71701,5.71442,5.71674,65000000.0
2009-01-22 07:40:00,5.7161,5.71615,5.71375,5.71487,64000000.0
2009-01-22 07:45:00,5.71462,5.71504,5.71,5.71504,66000000.0
2009-01-22 07:50:00,5.71426,5.71433,5.71096,5.71371,65000000.0
2009-01-22 07:55:00,5.71382,5.71687,5.71358,5.71676,67000000.0
2009-01-22 08:00:00,5.71774,5.7286,5.7177,5.7286,68000000.0
2009-01-22 08:05:00,5.72779,5.73131,5.72683,5.72931,71000000.0
2009-01-22 08:10:00,5.72919,5.72974,5.7259,5.72742,70000000.0
2009-01-22 08:15:00,5.7265,5.72762,5.72263,5.72641,70000000.0
2009-01-22 08:20:00,5.72347,5.72509,5.71828,5.72251,63000000.0
2009-01-22 08:25:00,5.723,5.72373,5.71486,5.71583,66000000.0
2009-01-22 08:30:00,5.71568,5.7191,5.71395,5.71568,62000000.0
2009-01-22 08:35:00,5.71638,5.71989,5.7156,5.7176,72000000.0
2009-01-22 08:40:00,5.71791,5.7198,5.71628,5.71698,61000000.0
2009-01-22 08:45:00,5.71758,5.71857,5.71266,5.71391,68000000.0
2009-01-22 08:50:00,5.7108,5.71529,5.70986,5.71488,76000000.0
2009-01-22 08:55:00,5.71649,5.72405,5.71555,5.72221,70000000.0
2009-01-22 09:00:00,5.72266,5.72387,5.71646,5.7206,71000000.0
2009-01-22 09:05:00,5.71981,5.72412,5.71722,5.71722,63000000.0
2009-01-22 09:10:00,5.71799,5.72784,5.71742,5.72726,66000000.0
2009-01-22 09:15:00,5.72708,5.73625,5.72548,5.73395,67000000.0
2009-01-22 09:20:00,5.73518,5.73954,5.73212,5.73362,76000000.0
2009-01-22 09:25:00,5.73306,5.73306,5.7263,5.73078,65000000.0
2009-01-22 09:30:00,5.73168,5.73265,5.72683,5.73009,67000000.0
2009-01-22 09:35:00,5.73121,5.7336,5.73036,5.73287,63000000.0
2009-01-22 09:40:00,5.73194,5.73523,5.72452,5.72548,61000000.0
2009-01-22 09:45:00,5.72588,5.72599,5.71811,5.7232,58000000.0
2009-01-22 09:50:00,5.72476,5.72777,5.72078,5.72078,73000000.0
2009-01-22 09:55:00,5.72284,5.72858,5.72175,5.72578,72000000.0
2009-01-22 10:00:00,5.72504,5.72841,5.72231,5.72263,66000000.0
2009-01-22 10:05:00,5.72299,5.72329,5.71503,5.71705,86000000.0
2009-01-22 10:10:00,5.71607,5.72306,5.71304,5.71876,60000000.0
2009-01-22 10:15:00,5.71835,5.71954,5.71357,5.71381,76000000.0
2009-01-22 10:20:00,5.71416,5.72509,5.71297,5.71973,64000000.0
2009-01-22 10:25:00,5.72144,5.72709,5.72115,5.72248,63000000.0
2009-01-22 10:30:00,5.72434,5.72434,5.71944,5.72117,62000000.0
2009-01-22 10:35:00,5.72218,5.72244,5.71848,5.72003,55000000.0
2009-01-22 10:40:00,5.7199,5.72411,5.71807,5.71808,71000000.0
2009-01-22 10:45:00,5.71698,5.71789,5.7143,5.71573,57000000.0
2009-01-22 10:50:00,5.71373,5.71491,5.71024,5.71159,73000000.0
2009-01-22 10:55:00,5.71141,5.71141,5.70358,5.7071,62000000.0
2009-01-22 11:00:00,5.70654,5.70657,5.70169,5.7029,52000000.0
2009-01-22 11:05:00,5.70379,5.70554,5.69537,5.69717,66000000.0
2009-01-22 11:10:00,5.69803,5.6993,5.69138,5.69365,59000000.0
2009-01-22 11:15:00,5.69642,5.69801,5.69413,5.69413,86000000.0
2009-01-22 11:20:00,5.69545,5.70247,5.69315,5.70227,78000000.0
2009-01-22 11:25:00,5.70509,5.70542,5.69959,5.70168,53000000.0
2009-01-22 11:30:00,5.70162,5.70582,5.70023,5.70582,51000000.0
2009-01-22 11:35:00,5.70564,5.71048,5.7029,5.71048,65000000.0
2009-01-22 11:40:00,5.71026,5.71089,5.70555,5.70826,66000000.0
2009-01-22 11:45:00,5.70654,5.70784,5.7005,5.70295,64000000.0
2009-01-22 11:50:00,5.7029,5.70603,5.70084,5.70355,70000000.0
2009-01-22 11:55:00,5.70339,5.70868,5.70317,5.70864,61000000.0
2009-01-22 12:00:00,5.70846,5.70874,5.70481,5.70616,74000000.0
2009-01-22 12:05:00,5.70599,5.70762,5.70093,5.70714,75000000.0
2009-01-22 12:10:00,5.70723,5.7125,5.70645,5.71085,81000000.0
2009-01-22 12:15:00,5.71105,5.71375,5.70975,5.7109,62000000.0
2009-01-22 12:20:00,5.71164,5.71164,5.70708,5.7084,52000000.0
2009-01-22 12:25:00,5.70904,5.7151,5.7083,5.71286,68000000.0
2009-01-22 12:30:00,5.71311,5.71491,5.71157,5.71425,71000000.0
2009-01-22 12:35:00,5.71274,5.7212,5.71274,5.71828,59000000.0
2009-01-22 12:40:00,5.71878,5.71887,5.71175,5.71385,68000000.0
2009-01-22 12:45:00,5.7119,5.72435,5.7119,5.7225,61000000.0
2009-01-22 12:50:00,5.72093,5.72512,5.72051,5.72122,68000000.0
2009-01-22 12:55:00,5.72141,5.72812,5.71859,5.72689,76000000.0
2009-01-22 13:00:00,5.72603,5.72718,5.72088,5.72374,71000000.0
2009-01-22 13:05:00,5.72347,5.72347,5.71803,5.72036,60000000.0
2009-01-22 13:10:00,5.7199,5.72334,5.71699,5.72009,56000000.0
2009-01-22 13:15:00,5.7205,5.72337,5.72024,5.72103,77000000.0
2009-01-22 13:20:00,5.72125,5.73452,5.7207,5.73272,63000000.0
2009-01-22 13:25:00,5.73047,5.73341,5.72834,5.72834,60000000.0
2009-01-22 13:30:00,5.7295,5.737,5.72747,5.73626,65000000.0
2009-01-22 13:35:00,5.73587,5.73587,5.73143,5.73533,52000000.0
2009-01-22 13:40:00,5.73557,5.73833,5.7321,5.73398,76000000.0
2009-01-22 13:45:00,5.73215,5.73479,5.73044,5.73115,56000000.0
2009-01-22 13:50:00,5.73181,5.73182,5.72483,5.72728,60000000.0
2009-01-22 13:55:00,5.72772,5.72944,5.72624,5.72934,72000000.0
2009-01-22 14:00:00,5.72916,5.72993,5.72639,5.72856,59000000.0
2009-01-22 14:05:00,5.72774,5.73013,5.72697,5.73013,58000000.0
2009-01-22 14:10:00,5.7294,5.73116,5.72735,5.7289,64000000.0
2009-01-22 14:15:00,5.72687,5.72801,5.72449,5.72628,55000000.0
2009-01-22 14:20:00,5.72661,5.72664,5.72284,5.72349,65000000.0
2009-01-22 14:25:00,5.7242,5.72796,5.72369,5.72761,55000000.0
2009-01-22 14:30:00,5.72866,5.7303,5.72584,5.7303,62000000.0
2009-01-22 14:35:00,5.72897,5.73007,5.72601,5.72701,78000000.0
2009-01-22 14:40:00,5.72655,5.72754,5.72312,5.72438,63000000.0
2009-01-22 14:45:00,5.72443,5.73195,5.72311,5.73068,79000000.0
2009-01-22 14:50:00,5.7294,5.7311,5.72474,5.72533,77000000.0
2009-01-22 14:55:00,5.72566,5.73495,5.72221,5.73495,81000000.0
2009-01-22 15:00:00,5.73587,5.73632,5.7293,5.73172,62000000.0
2009-01-22 15:05:00,5.73161,5.73235,5.72844,5.73193,66000000.0
2009-01-22 15:10:00,5.73214,5.73407,5.72976,5.73407,65000000.0
2009-01-22 15:15:00,5.73185,5.73644,5.73156,5.73554,70000000.0
2009-01-22 15:20:00,5.73476,5.73776,5.73363,5.73726,64000000.0
2009-01-22 15:25:00,5.73743,5.73757,5.73203,5.73411,61000000.0
2009-01-22 15:30:00,5.7322,5.74353,5.73097,5.74115,57000000.0
2009-01-22 15:35:00,5.74151,5.74695,5.73815,5.74688,70000000.0
2009-01-22 15:40:00,5.74712,5.75562,5.74539,5.75229,56000000.0
2009-01-22 15:45:00,5.75055,5.75773,5.7505,5.75648,63000000.0
2009-01-22 15:50:00,5.75588,5.75733,5.75094,5.75259,61000000.0
2009-01-22 15:55:00,5.75118,5.75205,5.74305,5.74477,63000000.0
2009-01-22 16:00:00,5.74374,5.75438,5.74238,5.75219,52000000.0
2009-01-22 16:05:00,5.75142,5.75651,5.75123,5.75251,68000000.0
2009-01-22 16:10:00,5.75404,5.76573,5.75262,5.7606,62000000.0
2009-01-22 16:15:00,5.76122,5.7634,5.75594,5.7576,64000000.0
2009-01-22 16:20:00,5.75718,5.75815,5.75267,5.75497,60000000.0
2009-01-22 16:25:00,5.75449,5.75901,5.75178,5.75783,74000000.0
2009-01-22 16:30:00,5.75788,5.75832,5.75088,5.75356,64000000.0
2009-01-22 16:35:00,5.7521,5.75507,5.74412,5.74462,76000000.0
2009-01-22 16:40:00,5.74426,5.74606,5.74002,5.74442,63000000.0
2009-01-22 16:45:00,5.74545,5.75151,5.74428,5.74945,67000000.0
2009-01-22 16:50:00,5.749,5.749,5.74087,5.74189,71000000.0
2009-01-22 16:55:00,5.74185,5.74279,5.72618,5.74076,61000000.0
2009-01-22 17:00:00,5.74092,5.74832,5.74033,5.74631,49000000.0
2009-01-22 17:05:00,5.74516,5.75655,5.74317,5.75307,72000000.0
2009-01-22 17:10:00,5.75028,5.75386,5.74808,5.75272,55000000.0
2009-01-22 17:15:00,5.75333,5.75482,5.74985,5.75482,62000000.0
2009-01-22 17:20:00,5.75405,5.75405,5.74438,5.75036,72000000.0
2009-01-22 17:25:00,5.75132,5.75245,5.74488,5.74689,57000000.0
2009-01-22 17:30:00,5.74757,5.75501,5.74573,5.75236,60000000.0
2009-01-22 17:35:00,5.75552,5.75563,5.74736,5.74845,60000000.0
2009-01-22 17:40:00,5.74959,5.75327,5.74454,5.75142,74000000.0
2009-01-22 17:45:00,5.75172,5.75351,5.74655,5.7502,70000000.0
2009-01-22 17:50:00,5.75072,5.75146,5.74386,5.74761,50000000.0
2009-01-22 17:55:00,5.74814,5.74916,5.74437,5.74568,75000000.0
2009-01-22 18:00:00,5.74444,5.75721,5.74419,5.75662,68000000.0
2009-01-22 18:05:00,5.75792,5.76065,5.75017,5.75263,74000000.0
2009-01-22 18:10:00,5.75284,5.75448,5.74619,5.74853,76000000.0
2009-01-22 18:15:00,5.74859,5.75379,5.74703,5.75379,74000000.0
2009-01-22 18:20:00,5.75494,5.75602,5.7406,5.74324,85000000.0
2009-01-22 18:25:00,5.74141,5.74361,5.73374,5.7431,69000000.0
2009-01-22 18:30:00,5.74296,5.74886,5.74085,5.74722,68000000.0
2009-01-22 18:35:00,5.74671,5.75225,5.74513,5.75153,74000000.0
2009-01-22 18:40:00,5.75033,5.754,5.74861,5.75266,72000000.0
2009-01-22 18:45:00,5.75387,5.75402,5.74769,5.74769,67000000.0
2009-01-22 18:50:00,5.7472,5.74766,5.74392,5.7452,66000000.0
2009-01-22 18:55:00,5.74679,5.74995,5.746,5.74761,62000000.0
2009-01-22 19:00:00,5.74586,5.74734,5.74155,5.74591,70000000.0
2009-01-22 19:05:00,5.74485,5.74688,5.74373,5.74417,81000000.0
2009-01-22 19:10:00,5.74523,5.74581,5.74063,5.74296,76000000.0
2009-01-22 19:15:00,5.74371,5.74371,5.73773,5.74333,58000000.0
2009-01-22 19:20:00,5.74175,5.74468,5.74121,5.74445,56000000.0
2009-01-22 19:25:00,5.7433,5.745,5.73733,5.73912,62000000.0
2009-01-22 19:30:00,5.73722,5.73782,5.7299,5.73144,56000000.0
2009-01-22 19:35:00,5.73097,5.73143,5.72635,5.7288,64000000.0
2009-01-22 19:40:00,5.72964,5.73294,5.7286,5.73268,59000000.0
2009-01-22 19:45:00,5.73293,5.73527,5.72451,5.72891,58000000.0
2009-01-22 19:50:00,5.72746,5.73284,5.72713,5.73088,73000000.0
2009-01-22 19:55:00,5.73086,5.73994,5.72688,5.73991,65000000.0
2009-01-22 20:00:00,5.74004,5.74004,5.73402,5.73589,62000000.0
2009-01-22 20:05:00,5.73493,5.7406,5.7341,5.74054,67000000.0
2009-01-22 20:10:00,5.73994,5.74321,5.73933,5.74117,59000000.0
2009-01-22 20:15:00,5.742,5.74621,5.73871,5.74433,55000000.0
2009-01-22 20:20:00,5.74479,5.74862,5.74388,5.74552,63000000.0
2009-01-22 20:25:00,5.74626,5.74761,5.7435,5.74644,61000000.0
2009-01-22 20:30:00,5.74742,5.74848,5.74288,5.74553,78000000.0
2009-01-22 20:35:00,5.7446,5.74763,5.74333,5.74759,76000000.0
2009-01-22 20:40:00,5.74684,5.74684,5.73887,5.7429,80000000.0
2009-01-22 20:45:00,5.74144,5.74462,5.73478,5.73762,82000000.0
2009-01-22 20:50:00,5.73937,5.74071,5.73265,5.73389,59000000.0
2009-01-22 20:55:00,5.73544,5.73681,5.73303,5.73441,58000000.0
2009-01-22 21:00:00,5.73448,5.73549,5.72497,5.72497,64000000.0
2009-01-22 21:05:00,5.72918,5.73146,5.72363,5.72815,56000000.0
2009-01-22 21:10:00,5.72868,5.73226,5.72441,5.72934,69000000.0
2009-01-22 21:15:00,5.72864,5.73155,5.72573,5.72987,71000000.0
2009-01-22 21:20:00,5.72851,5.7347,5.72716,5.73422,72000000.0
2009-01-22 21:25:00,5.73438,5.7375,5.73283,5.7338,58000000.0
2009-01-22 21:30:00,5.73362,5.73512,5.73112,5.73358,71000000.0
2009-01-22 21:35:00,5.73268,5.73467,5.72351,5.72978,68000000.0
2009-01-22 21:40:00,5.72982,5.72982,5.72358,5.7257,69000000.0
2009-01-22 21:45:00,5.7277,5.72956,5.723,5.72928,73000000.0
2009-01-22 21:50:00,5.72884,5.72979,5.71864,5.72216,81000000.0
2009-01-22 21:55:00,5.72084,5.7222,5.71559,5.71809,77000000.0
2009-01-22 22:00:00,5.71727,5.72574,5.71663,5.72543,70000000.0
2009-01-22 22:05:00,5.72667,5.72859,5.72402,5.72402,62000000.0
2009-01-22 22:10:00,5.72288,5.72519,5.71951,5.72198,77000000.0
2009-01-22 22:15:00,5.72192,5.7262,5.72137,5.72438,61000000.0
2009-01-22 22:20:00,5.72595,5.72661,5.72381,5.72661,78000000.0
2009-01-22 22:25:00,5.72609,5.72636,5.72083,5.72142,76000000.0
2009-01-22 22:30:00,5.72154,5.72633,5.72154,5.72509,66000000.0
2009-01-22 22:35:00,5.72491,5.72578,5.71974,5.72251,79000000.0
2009-01-22 22:40:00,5.7241,5.72551,5.71947,5.71947,67000000.0
2009-01-22 22:45:00,5.72104,5.72173,5.71388,5.71543,59000000.0
2009-01-22 22:50:00,5.71516,5.72159,5.71397,5.72159,72000000.0
2009-01-22 22:55:00,5.7211,5.72311,5.71944,5.72311,62000000.0
2009-01-22 23:00:00,5.72458,5.72504,5.72068,5.72286,65000000.0
2009-01-22 23:05:00,5.72373,5.72545,5.72221,5.72418,71000000.0
2009-01-22 23:10:00,5.72343,5.7282,5.72201,5.7282,63000000.0
2009-01-22 23:15:00,5.72759,5.73249,5.72707,5.73018,54000000.0
2009-01-22 23:20:00,5.72904,5.72989,5.72452,5.72554,64000000.0
2009-01-22 23:25:00,5.725,5.72584,5.72287,5.72534,66000000.0
2009-01-22 23:30:00,5.72656,5.72668,5.72199,5.72425,53000000.0
2009-01-22 23:35:00,5.72468,5.72657,5.72363,5.72565,62000000.0
2009-01-22 23:40:00,5.72564,5.72696,5.72465,5.72575,57000000.0
2009-01-22 23:45:00,5.72664,5.72742,5.72364,5.72478,77000000.0
2009-01-22 23:50:00,5.72432,5.72523,5.72338,5.72436,66000000.0
2009-01-22 23:55:00,5.72554,5.72617,5.72365,5.72583,70000000.0
2009-01-23 00:00:00,5.72625,5.72723,5.72347,5.72406,63000000.0
2009-01-23 00:05:00,5.72457,5.72545,5.71739,5.71972,74000000.0
2009-01-23 00:10:00,5.71898,5.72054,5.71449,5.71959,53000000.0
2009-01-23 00:15:00,5.7198,5.72343,5.71893,5.72212,82000000.0
2009-01-23 00:20:00,5.72309,5.72449,5.72172,5.72308,60000000.0
2009-01-23 00:25:00,5.72191,5.72406,5.71947,5.72181,68000000.0
2009-01-23 00:30:00,5.72372,5.72422,5.71862,5.72051,71000000.0
2009-01-23 00:35:00,5.71988,5.72238,5.71845,5.72199,62000000.0
2009-01-23 00:40:00,5.72134,5.72415,5.72134,5.72345,50000000.0
2009-01-23 00:45:00,5.72399,5.72399,5.72241,5.72336,80000000.0
2009-01-23 00:50:00,5.72205,5.72371,5.71908,5.72075,68000000.0
2009-01-23 00:55:00,5.71947,5.71982,5.71678,5.71783,67000000.0
2009-01-23 01:00:00,5.71818,5.72202,5.71779,5.71891,65000000.0
2009-01-23 01:05:00,5.71959,5.72235,5.71943,5.72235,66000000.0
2009-01-23 01:10:00,5.72117,5.72232,5.72006,5.72105,69000000.0
2009-01-23 01:15:00,5.72235,5.72269,5.71956,5.72011,69000000.0
2009-01-23 01:20:00,5.72125,5.72227,5.71974,5.72061,71000000.0
2009-01-23 01:25:00,5.72061,5.72189,5.71987,5.72056,64000000.0
2009-01-23 01:30:00,5.72064,5.72312,5.71993,5.72223,59000000.0
2009-01-23 01:35:00,5.7231,5.72502,5.72087,5.72345,74000000.0
2009-01-23 01:40:00,5.72325,5.72477,5.72215,5.72381,70000000.0
2009-01-23 01:45:00,5.72486,5.72648,5.72352,5.72509,74000000.0
2009-01-23 01:50:00,5.72495,5.72572,5.723,5.723,73000000.0
2009-01-23 01:55:00,5.72385,5.72503,5.72328,5.72354,69000000.0
2009-01-23 02:00:00,5.72506,5.72506,5.72173,5.72228,61000000.0
2009-01-23 02:05:00,5.72296,5.72585,5.72262,5.72371,67000000.0
2009-01-23 02:10:00,5.72483,5.72617,5.72429,5.72476,68000000.0
2009-01-23 02:15:00,5.72583,5.72585,5.72263,5.72386,72000000.0
2009-01-23 02:20:00,5.72335,5.72435,5.7227,5.7235,71000000.0
2009-01-23 02:25:00,5.72405,5.72516,5.7219,5.72359,68000000.0
2009-01-23 02:30:00,5.72473,5.73065,5.723,5.72918,70000000.0
2009-01-23 02:35:00,5.73064,5.73244,5.72776,5.73087,59000000.0
2009-01-23 02:40:00,5.73285,5.73575,5.73064,5.73575,63000000.0
2009-01-23 02:45:00,5.73509,5.73509,5.73173,5.73173,55000000.0
2009-01-23 02:50:00,5.73237,5.73365,5.72951,5.73318,70000000.0
2009-01-23 02:55:00,5.73245,5.73262,5.72924,5.72999,63000000.0
2009-01-23 03:00:00,5.7309,5.73247,5.72889,5.73239,66000000.0
2009-01-23 03:05:00,5.73298,5.7367,5.73216,5.73658,60000000.0
2009-01-23 03:10:00,5.73589,5.73589,5.7328,5.73404,63000000.0
2009-01-23 03:15:00,5.73431,5.73484,5.73275,5.73449,61000000.0
2009-01-23 03:20:00,5.73403,5.73497,5.73253,5.73364,80000000.0
2009-01-23 03:25:00,5.73373,5.73508,5.7321,5.73274,64000000.0
2009-01-23 03:30:00,5.73351,5.73419,5.73157,5.73157,66000000.0
2009-01-23 03:35:00,5.73225,5.73259,5.72949,5.73222,60000000.0
2009-01-23 03:40:00,5.73258,5.73258,5.72736,5.72752,65000000.0
2009-01-23 03:45:00,5.72923,5.7312,5.72473,5.7256,63000000.0
2009-01-23 03:50:00,5.72695,5.72977,5.72506,5.72864,62000000.0
2009-01-23 03:55:00,5.7287,5.73345,5.7287,5.73167,70000000.0
2009-01-23 04:00:00,5.73132,5.73677,5.73051,5.73632,76000000.0
2009-01-23 04:05:00,5.73554,5.74048,5.73516,5.73832,67000000.0
2009-01-23 04:10:00,5.73667,5.73719,5.73369,5.73425,76000000.0
2009-01-23 04:15:00,5.73542,5.73574,5.73266,5.7336,80000000.0
2009-01-23 04:20:00,5.73308,5.7361,5.73287,5.73392,62000000.0
2009-01-23 04:25:00,5.73362,5.73644,5.73328,5.73429,72000000.0
2009-01-23 04:30:00,5.73423,5.73683,5.73333,5.73637,64000000.0
2009-01-23 04:35:00,5.73601,5.74122,5.73499,5.74044,66000000.0
2009-01-23 04:40:00,5.74096,5.74385,5.73813,5.73919,65000000.0
2009-01-23 04:45:00,5.74028,5.7408,5.73816,5.73816,66000000.0
2009-01-23 04:50:00,5.7387,5.74246,5.73844,5.74211,60000000.0
2009-01-23 04:55:00,5.74381,5.74382,5.74033,5.74121,68000000.0
2009-01-23 05:00:00,5.74116,5.74148,5.73651,5.73723,64000000.0
2009-01-23 05:05:00,5.73693,5.73871,5.73522,5.73551,70000000.0
2009-01-23 05:10:00,5.73593,5.73986,5.73523,5.73837,68000000.0
2009-01-23 05:15:00,5.74004,5.74004,5.7376,5.73871,63000000.0
2009-01-23 05:20:00,5.73834,5.74225,5.73799,5.74177,56000000.0
2009-01-23 05:25:00,5.742,5.74754,5.74123,5.74445,60000000.0
2009-01-23 05:30:00,5.74412,5.745,5.74222,5.74359,63000000.0
2009-01-23 05:35:00,5.74257,5.74931,5.73989,5.74804,69000000.0
2009-01-23 05:40:00,5.74898,5.74898,5.74337,5.74666,69000000.0
2009-01-23 05:45:00,5.74683,5.74802,5.74491,5.74638,64000000.0
2009-01-23 05:50:00,5.74691,5.75053,5.7458,5.74962,67000000.0
2009-01-23 05:55:00,5.74845,5.75008,5.74421,5.74421,79000000.0
2009-01-23 06:00:00,5.7458,5.75338,5.7458,5.75028,72000000.0
2009-01-23 06:05:00,5.75093,5.7542,5.74987,5.75241,62000000.0
2009-01-23 06:10:00,5.752,5.75221,5.74837,5.74941,62000000.0
2009-01-23 06:15:00,5.75033,5.75196,5.74833,5.74962,65000000.0
2009-01-23 06:20:00,5.74981,5.7563,5.74867,5.7563,88000000.0
2009-01-23 06:25:00,5.75489,5.75693,5.75443,5.75555,59000000.0
2009-01-23 06:30:00,5.75517,5.75611,5.75347,5.75426,58000000.0
2009-01-23 06:35:00,5.75462,5.75684,5.75351,5.75437,52000000.0
2009-01-23 06:40:00,5.7543,5.75632,5.75347,5.75439,68000000.0
2009-01-23 06:45:00,5.7545,5.75675,5.75126,5.7561,62000000.0
2009-01-23 06:50:00,5.75701,5.75967,5.75364,5.75557,66000000.0
2009-01-23 06:55:00,5.75547,5.75647,5.74996,5.75191,72000000.0
2009-01-23 07:00:00,5.75235,5.75537,5.74965,5.75356,65000000.0
2009-01-23 07:05:00,5.75412,5.75506,5.75109,5.75172,62000000.0
2009-01-23 07:10:00,5.75263,5.75309,5.74994,5.74999,67000000.0
2009-01-23 07:15:00,5.75009,5.75239,5.74968,5.75117,89000000.0
2009-01-23 07:20:00,5.75305,5.75476,5.75072,5.75215,70000000.0
2009-01-23 07:25:00,5.75188,5.75217,5.74939,5.7513,59000000.0
2009-01-23 07:30:00,5.7516,5.75265,5.74773,5.74827,63000000.0
2009-01-23 07:35:00,5.74984,5.75219,5.74821,5.75149,65000000.0
2009-01-23 07:40:00,5.75244,5.75398,5.75054,5.75264,64000000.0
2009-01-23 07:45:00,5.75347,5.75435,5.75141,5.75309,66000000.0
2009-01-23 07:50:00,5.75297,5.75523,5.75128,5.75312,65000000.0
2009-01-23 07:55:00,5.75365,5.75437,5.7503,5.75099,67000000.0
2009-01-23 08:00:00,5.75118,5.75355,5.74975,5.75267,68000000.0
2009-01-23 08:05:00,5.75398,5.75898,5.75204,5.75793,71000000.0
2009-01-23 08:10:00,5.75741,5.75755,5.75339,5.75474,70000000.0
2009-01-23 08:15:00,5.75769,5.76133,5.75558,5.75815,70000000.0
2009-01-23 08:20:00,5.75882,5.76133,5.7572,5.75739,63000000.0
2009-01-23 08:25:00,5.75859,5.75946,5.75386,5.7588,66000000.0
2009-01-23 08:30:00,5.76049,5.76049,5.75441,5.75441,62000000.0
2009-01-23 08:35:00,5.75526,5.75732,5.75108,5.75211,72000000.0
2009-01-23 08:40:00,5.75261,5.75361,5.75051,5.75051,61000000.0
2009-01-23 08:45:00,5.75206,5.75628,5.75128,5.75564,68000000.0
2009-01-23 08:50:00,5.75398,5.75801,5.75263,5.75381,76000000.0
2009-01-23 08:55:00,5.75231,5.75519,5.75022,5.75384,70000000.0
2009-01-23 09:00:00,5.75305,5.75557,5.74892,5.74892,71000000.0
2009-01-23 09:05:00,5.74944,5.74944,5.74367,5.74613,63000000.0
2009-01-23 09:10:00,5.74693,5.75002,5.73862,5.74938,66000000.0
2009-01-23 09:15:00,5.75138,5.75838,5.75099,5.75604,67000000.0
2009-01-23 09:20:00,5.75629,5.76036,5.75411,5.75738,76000000.0
2009-01-23 09:25:00,5.757,5.76038,5.7557,5.75981,65000000.0
2009-01-23 09:30:00,5.75904,5.76904,5.759,5.76856,67000000.0
2009-01-23 09:35:00,5.76854,5.78078,5.76849,5.78027,63000000.0
2009-01-23 09:40:00,5.78181,5.78507,5.77666,5.77767,61000000.0
2009-01-23 09:45:00,5.7804,5.79014,5.77845,5.78477,58000000.0
2009-01-23 09:50:00,5.78344,5.7953,5.7822,5.79086,73000000.0
2009-01-23 09:55:00,5.79002,5.79725,5.78894,5.78931,72000000.0
2009-01-23 10:00:00,5.78876,5.79751,5.78543,5.79554,66000000.0
2009-01-23 10:05:00,5.7949,5.79563,5.78787,5.79268,86000000.0
2009-01-23 10:10:00,5.79194,5.80981,5.79015,5.80722,60000000.0
2009-01-23 10:15:00,5.80612,5.81231,5.80231,5.80496,76000000.0
2009-01-23 10:20:00,5.80461,5.80754,5.79748,5.80088,64000000.0
2009-01-23 10:25:00,5.80015,5.80339,5.79858,5.79948,63000000.0
2009-01-23 10:30:00,5.79747,5.79928,5.79315,5.79541,62000000.0
2009-01-23 10:35:00,5.79448,5.80007,5.79448,5.79654,55000000.0
2009-01-23 10:40:00,5.79666,5.79909,5.79349,5.79848,71000000.0
2009-01-23 10:45:00,5.79757,5.80022,5.79593,5.79703,57000000.0
2009-01-23 10:50:00,5.79536,5.797,5.78826,5.79249,73000000.0
2009-01-23 10:55:00,5.79338,5.79913,5.7915,5.79469,62000000.0
2009-01-23 11:00:00,5.79469,5.79966,5.79363,5.79534,52000000.0
2009-01-23 11:05:00,5.79485,5.80032,5.7942,5.80026,66000000.0
2009-01-23 11:10:00,5.79892,5.80066,5.79544,5.79816,59000000.0
2009-01-23 11:15:00,5.79712,5.80305,5.79712,5.80214,86000000.0
2009-01-23 11:20:00,5.8013,5.80292,5.79813,5.79937,78000000.0
2009-01-23 11:25:00,5.79906,5.80039,5.79525,5.80039,53000000.0
2009-01-23 11:30:00,5.80128,5.80469,5.79721,5.80291,51000000.0
2009-01-23 11:35:00,5.8026,5.804,5.79989,5.80235,65000000.0
2009-01-23 11:40:00,5.80152,5.82512,5.80078,5.82283,66000000.0
2009-01-23 11:45:00,5.82314,5.83032,5.82159,5.83013,64000000.0
2009-01-23 11:50:00,5.82744,5.82829,5.82051,5.82237,70000000.0
2009-01-23 11:55:00,5.82334,5.82439,5.81921,5.82141,61000000.0
2009-01-23 12:00:00,5.8216,5.82718,5.81987,5.82476,74000000.0
2009-01-23 12:05:00,5.82503,5.82503,5.81247,5.81577,75000000.0
2009-01-23 12:10:00,5.81759,5.81805,5.81236,5.81321,81000000.0
2009-01-23 12:15:00,5.81302,5.81843,5.80612,5.80891,62000000.0
2009-01-23 12:20:00,5.80824,5.81161,5.80594,5.81095,52000000.0
2009-01-23 12:25:00,5.81127,5.81606,5.81041,5.81176,68000000.0
2009-01-23 12:30:00,5.81215,5.8128,5.80582,5.8089,71000000.0
2009-01-23 12:35:00,5.81042,5.81042,5.80341,5.80341,59000000.0
2009-01-23 12:40:00,5.80409,5.8114,5.80329,5.81106,68000000.0
2009-01-23 12:45:00,5.81075,5.815,5.80895,5.81196,61000000.0
2009-01-23 12:50:00,5.8124,5.81427,5.81,5.81182,68000000.0
2009-01-23 12:55:00,5.8091,5.81085,5.80322,5.806,76000000.0
2009-01-23 13:00:00,5.80584,5.81053,5.80523,5.80831,71000000.0
2009-01-23 13:05:00,5.80906,5.81014,5.80427,5.80853,60000000.0
2009-01-23 13:10:00,5.80932,5.80932,5.80419,5.80534,56000000.0
2009-01-23 13:15:00,5.80462,5.80852,5.80099,5.80624,77000000.0
2009-01-23 13:20:00,5.80607,5.81903,5.80495,5.81622,63000000.0
2009-01-23 13:25:00,5.81564,5.82034,5.81514,5.81772,60000000.0
2009-01-23 13:30:00,5.81892,5.82542,5.81716,5.82272,65000000.0
2009-01-23 13:35:00,5.82161,5.82258,5.81271,5.81413,52000000.0
2009-01-23 13:40:00,5.81472,5.81489,5.8069,5.80844,76000000.0
2009-01-23 13:45:00,5.80828,5.81072,5.80394,5.80634,56000000.0
2009-01-23 13:50:00,5.80566,5.80948,5.80225,5.8091,60000000.0
2009-01-23 13:55:00,5.80965,5.81548,5.80857,5.81443,72000000.0
2009-01-23 14:00:00,5.81509,5.82317,5.81509,5.82079,59000000.0
2009-01-23 14:05:00,5.82065,5.82093,5.81484,5.81686,58000000.0
2009-01-23 14:10:00,5.81668,5.81795,5.81449,5.81599,64000000.0
2009-01-23 14:15:00,5.81526,5.81929,5.81372,5.81595,55000000.0
2009-01-23 14:20:00,5.81536,5.81549,5.81001,5.81137,65000000.0
2009-01-23 14:25:00,5.80945,5.81296,5.80652,5.81077,55000000.0
2009-01-23 14:30:00,5.81169,5.81368,5.80908,5.81264,62000000.0
2009-01-23 14:35:00,5.81306,5.81994,5.81269,5.81357,78000000.0
2009-01-23 14:40:00,5.81573,5.81573,5.80895,5.80897,63000000.0
2009-01-23 14:45:00,5.80856,5.81096,5.80759,5.80977,79000000.0
2009-01-23 14:50:00,5.81068,5.81396,5.80879,5.81341,77000000.0
2009-01-23 14:55:00,5.81335,5.81675,5.81217,5.81474,81000000.0
2009-01-23 15:00:00,5.81386,5.81546,5.80886,5.81089,62000000.0
2009-01-23 15:05:00,5.80867,5.81258,5.80629,5.8108,66000000.0
2009-01-23 15:10:00,5.81069,5.81948,5.8093,5.81948,65000000.0
2009-01-23 15:15:00,5.81794,5.82076,5.8161,5.81838,70000000.0
2009-01-23 15:20:00,5.81761,5.82515,5.81655,5.82209,64000000.0
2009-01-23 15:25:00,5.82191,5.82449,5.81923,5.81972,61000000.0
2009-01-23 15:30:00,5.81956,5.8276,5.81756,5.82156,57000000.0
2009-01-23 15:35:00,5.82193,5.83088,5.82066,5.828,70000000.0
2009-01-23 15:40:00,5.82764,5.82764,5.82067,5.82352,56000000.0
2009-01-23 15:45:00,5.8227,5.82575,5.8208,5.82204,63000000.0
2009-01-23 15:50:00,5.82101,5.82261,5.8149,5.81598,61000000.0
2009-01-23 15:55:00,5.81409,5.81788,5.8137,5.8176,63000000.0
2009-01-23 16:00:00,5.81711,5.81711,5.80963,5.8162,52000000.0
2009-01-23 16:05:00,5.81541,5.81583,5.81006,5.81127,68000000.0
2009-01-23 16:10:00,5.8092,5.8092,5.79634,5.79775,62000000.0
2009-01-23 16:15:00,5.79658,5.79962,5.79038,5.79962,64000000.0
2009-01-23 16:20:00,5.79869,5.79892,5.78677,5.78677,60000000.0
2009-01-23 16:25:00,5.78789,5.79093,5.7823,5.78704,74000000.0
2009-01-23 16:30:00,5.7869,5.78792,5.78079,5.78489,64000000.0
2009-01-23 16:35:00,5.78712,5.79248,5.78561,5.79043,76000000.0
2009-01-23 16:40:00,5.79225,5.79732,5.78729,5.79401,63000000.0
2009-01-23 16:45:00,5.79467,5.79991,5.79145,5.79985,67000000.0
2009-01-23 16:50:00,5.80044,5.80811,5.79864,5.80493,71000000.0
2009-01-23 16:55:00,5.80377,5.80913,5.79906,5.808,61000000.0
2009-01-23 17:00:00,5.81015,5.81159,5.80424,5.80459,49000000.0
2009-01-23 17:05:00,5.80503,5.80642,5.79876,5.7993,72000000.0
2009-01-23 17:10:00,5.80085,5.80652,5.79902,5.80453,55000000.0
2009-01-23 17:15:00,5.80362,5.80379,5.79905,5.80058,62000000.0
2009-01-23 17:20:00,5.80049,5.80297,5.79228,5.79593,72000000.0
2009-01-23 17:25:00,5.797,5.79742,5.79347,5.79696,57000000.0
2009-01-23 17:30:00,5.79677,5.80768,5.79611,5.80767,60000000.0
2009-01-23 17:35:00,5.80729,5.80845,5.80446,5.80822,60000000.0
2009-01-23 17:40:00,5.8095,5.8111,5.80688,5.81077,74000000.0
2009-01-23 17:45:00,5.81024,5.81739,5.81009,5.81216,70000000.0
2009-01-23 17:50:00,5.8126,5.81479,5.81028,5.81109,50000000.0
2009-01-23 17:55:00,5.81171,5.82165,5.81098,5.81972,75000000.0
2009-01-23 18:00:00,5.82128,5.82128,5.80622,5.80622,68000000.0
2009-01-23 18:05:00,5.80621,5.80732,5.80151,5.80434,74000000.0
2009-01-23 18:10:00,5.80589,5.81495,5.80403,5.80884,76000000.0
2009-01-23 18:15:00,5.80568,5.80707,5.79913,5.80547,74000000.0
2009-01-23 18:20:00,5.80542,5.80721,5.79988,5.80166,85000000.0
2009-01-23 18:25:00,5.80052,5.8054,5.79659,5.80029,69000000.0
2009-01-23 18:30:00,5.80086,5.80855,5.79874,5.80596,68000000.0
2009-01-23 18:35:00,5.80554,5.80854,5.80223,5.80658,74000000.0
2009-01-23 18:40:00,5.80489,5.80703,5.80176,5.80556,72000000.0
2009-01-23 18:45:00,5.80372,5.80473,5.79377,5.7972,67000000.0
2009-01-23 18:50:00,5.79627,5.79637,5.78921,5.78951,66000000.0
2009-01-23 18:55:00,5.78966,5.79966,5.78562,5.79515,62000000.0
2009-01-23 19:00:00,5.79398,5.79455,5.78983,5.78988,70000000.0
2009-01-23 19:05:00,5.79011,5.79457,5.78419,5.79457,81000000.0
2009-01-23 19:10:00,5.79429,5.79432,5.78287,5.78509,76000000.0
2009-01-23 19:15:00,5.78628,5.78684,5.77822,5.77858,58000000.0
2009-01-23 19:20:00,5.77729,5.77787,5.76431,5.77024,56000000.0
2009-01-23 19:25:00,5.76952,5.77653,5.7674,5.77232,62000000.0
2009-01-23 19:30:00,5.77316,5.7791,5.77295,5.77787,56000000.0
2009-01-23 19:35:00,5.77716,5.78822,5.77542,5.78822,64000000.0
2009-01-23 19:40:00,5.78678,5.78715,5.78199,5.78264,59000000.0
2009-01-23 19:45:00,5.78323,5.78361,5.77352,5.7744,58000000.0
2009-01-23 19:50:00,5.7724,5.77446,5.76734,5.77446,73000000.0
2009-01-23 19:55:00,5.77427,5.77549,5.76221,5.76348,65000000.0
2009-01-23 20:00:00,5.76255,5.76973,5.76255,5.76833,62000000.0
2009-01-23 20:05:00,5.76692,5.76731,5.76388,5.76498,67000000.0
2009-01-23 20:10:00,5.76507,5.76776,5.75585,5.7594,59000000.0
2009-01-23 20:15:00,5.7592,5.7592,5.75385,5.75475,55000000.0
2009-01-23 20:20:00,5.75469,5.75524,5.74918,5.75099,63000000.0
2009-01-23 20:25:00,5.75077,5.75132,5.73918,5.74471,61000000.0
2009-01-23 20:30:00,5.74512,5.74512,5.73186,5.73515,78000000.0
2009-01-23 20:35:00,5.73541,5.7431,5.7328,5.74251,76000000.0
2009-01-23 20:40:00,5.74101,5.74298,5.73155,5.73263,80000000.0
2009-01-23 20:45:00,5.73136,5.73372,5.72896,5.73357,82000000.0
2009-01-23 20:50:00,5.73012,5.73147,5.72017,5.72692,59000000.0
2009-01-23 20:55:00,5.72774,5.72989,5.71769,5.71769,58000000.0
2009-01-23 21:00:00,5.71665,5.72526,5.71233,5.72526,64000000.0
2009-01-23 21:05:00,5.72655,5.72771,5.72155,5.72398,56000000.0
2009-01-23 21:10:00,5.72538,5.73458,5.72424,5.73173,69000000.0
2009-01-23 21:15:00,5.73147,5.73303,5.72715,5.73034,71000000.0
2009-01-23 21:20:00,5.73198,5.73256,5.72286,5.72342,72000000.0
2009-01-23 21:25:00,5.72439,5.73755,5.72246,5.73558,58000000.0
2009-01-23 21:30:00,5.73386,5.73796,5.73175,5.73782,71000000.0
2009-01-23 21:35:00,5.73747,5.73845,5.73001,5.73001,68000000.0
2009-01-23 21:40:00,5.73245,5.735,5.72897,5.72941,69000000.0
2009-01-23 21:45:00,5.72984,5.73271,5.72634,5.72905,73000000.0
2009-01-23 21:50:00,5.73035,5.73987,5.72913,5.73987,81000000.0
2009-01-23 21:55:00,5.73947,5.74341,5.73638,5.73882,77000000.0
2009-01-23 22:00:00,5.73687,5.73981,5.73217,5.73357,70000000.0
2009-01-23 22:05:00,5.73336,5.73744,5.73251,5.7367,62000000.0
2009-01-23 22:10:00,5.73627,5.73685,5.73285,5.73575,77000000.0
2009-01-23 22:15:00,5.73447,5.73583,5.73198,5.73384,61000000.0
2009-01-23 22:20:00,5.73339,5.73344,5.73027,5.73077,78000000.0
2009-01-23 22:25:00,5.73102,5.73527,5.72991,5.73527,76000000.0
2009-01-23 22:30:00,5.73599,5.74019,5.73369,5.73763,66000000.0
2009-01-23 22:35:00,5.73694,5.73832,5.73455,5.73668,79000000.0
2009-01-23 22:40:00,5.73575,5.73665,5.73431,5.73529,67000000.0
2009-01-23 22:45:00,5.73464,5.73596,5.73063,5.73063,59000000.0
2009-01-23 22:50:00,5.73169,5.73282,5.72988,5.73178,72000000.0
2009-01-23 22:55:00,5.7311,5.73576,5.73065,5.73382,62000000.0
2009-01-23 23:00:00,5.73159,5.73541,5.73146,5.7343,65000000.0
2009-01-23 23:05:00,5.73391,5.73716,5.73347,5.73549,71000000.0
2009-01-23 23:10:00,5.73599,5.73723,5.73092,5.73369,63000000.0
2009-01-23 23:15:00,5.73253,5.73637,5.73055,5.73144,54000000.0
2009-01-23 23:20:00,5.73038,5.73168,5.72871,5.73075,64000000.0
2009-01-23 23:25:00,5.73149,5.73235,5.729,5.73043,66000000.0
2009-01-23 23:30:00,5.73203,5.73468,5.73125,5.73447,53000000.0
2009-01-23 23:35:00,5.73455,5.73455,5.7322,5.73371,62000000.0
2009-01-23 23:40:00,5.73498,5.73673,5.733,5.73607,57000000.0
2009-01-23 23:45:00,5.73757,5.7387,5.73502,5.73796,77000000.0
2009-01-23 23:50:00,5.73891,5.74072,5.73725,5.73923,66000000.0
2009-01-23 23:55:00,5.74047,5.74407,5.7383,5.7393,70000000.0
2009-01-26 02:00:00,5.77322,5.77343,5.77051,5.77186,69000000.0
2009-01-26 02:05:00,5.77313,5.7814,5.77176,5.78099,73000000.0
2009-01-26 02:10:00,5.78061,5.78171,5.77865,5.77999,74000000.0
2009-01-26 02:15:00,5.78119,5.78188,5.77742,5.77858,70000000.0
2009-01-26 02:20:00,5.77851,5.77851,5.77447,5.77615,74000000.0
2009-01-26 02:25:00,5.77799,5.77799,5.77082,5.77235,59000000.0
2009-01-26 02:30:00,5.77361,5.77537,5.77139,5.77262,64000000.0
2009-01-26 02:35:00,5.77353,5.77405,5.77105,5.77118,71000000.0
2009-01-26 02:40:00,5.77219,5.77308,5.77024,5.77138,69000000.0
2009-01-26 02:45:00,5.77147,5.77394,5.77081,5.77288,69000000.0
2009-01-26 02:50:00,5.77356,5.77569,5.77226,5.77298,66000000.0
2009-01-26 02:55:00,5.77536,5.78298,5.77536,5.78097,65000000.0
2009-01-26 03:00:00,5.7812,5.78578,5.77636,5.78438,67000000.0
2009-01-26 03:05:00,5.78244,5.78412,5.78057,5.78201,68000000.0
2009-01-26 03:10:00,5.78205,5.78205,5.7773,5.77746,80000000.0
2009-01-26 03:15:00,5.77842,5.78472,5.77736,5.78364,50000000.0
2009-01-26 03:20:00,5.7843,5.78865,5.78411,5.78625,62000000.0
2009-01-26 03:25:00,5.7861,5.78662,5.78328,5.78438,71000000.0
2009-01-26 03:30:00,5.78471,5.78786,5.78352,5.78628,68000000.0
2009-01-26 03:35:00,5.78801,5.78801,5.78376,5.78505,60000000.0
2009-01-26 03:40:00,5.7857,5.78765,5.78476,5.78672,82000000.0
2009-01-26 03:45:00,5.78738,5.78777,5.78449,5.78511,53000000.0
2009-01-26 03:50:00,5.78599,5.78599,5.78125,5.78243,74000000.0
2009-01-26 03:55:00,5.78298,5.7835,5.7807,5.78191,63000000.0
2009-01-26 04:00:00,5.78211,5.78452,5.78191,5.78416,70000000.0
2009-01-26 04:05:00,5.78432,5.78537,5.78075,5.78129,66000000.0
2009-01-26 04:10:00,5.78212,5.78395,5.78015,5.7809,77000000.0
2009-01-26 04:15:00,5.78223,5.78223,5.77909,5.78041,57000000.0
2009-01-26 04:20:00,5.78298,5.78298,5.77539,5.77644,62000000.0
2009-01-26 04:25:00,5.77654,5.7775,5.7745,5.7753,53000000.0
2009-01-26 04:30:00,5.77694,5.77702,5.76833,5.77204,66000000.0
2009-01-26 04:35:00,5.77121,5.77135,5.76611,5.76816,64000000.0
2009-01-26 04:40:00,5.76973,5.77085,5.76844,5.76994,54000000.0
2009-01-26 04:45:00,5.77111,5.77302,5.76946,5.77105,63000000.0
2009-01-26 04:50:00,5.77063,5.77135,5.76915,5.77001,71000000.0
2009-01-26 04:55:00,5.77008,5.77112,5.76857,5.76965,65000000.0
2009-01-26 05:00:00,5.76869,5.76912,5.76622,5.76677,62000000.0
2009-01-26 05:05:00,5.76735,5.768,5.76031,5.76405,72000000.0
2009-01-26 05:10:00,5.76427,5.76798,5.76366,5.76651,59000000.0
2009-01-26 05:15:00,5.76621,5.76685,5.76497,5.76542,67000000.0
2009-01-26 05:20:00,5.76538,5.76838,5.76538,5.76657,79000000.0
2009-01-26 05:25:00,5.76726,5.7694,5.76487,5.76506,66000000.0
2009-01-26 05:30:00,5.7657,5.76583,5.75672,5.75726,76000000.0
2009-01-26 05:35:00,5.75655,5.75733,5.75393,5.75587,78000000.0
2009-01-26 05:40:00,5.75563,5.75954,5.75521,5.75835,61000000.0
2009-01-26 05:45:00,5.75839,5.7594,5.75628,5.75798,77000000.0
2009-01-26 05:50:00,5.76025,5.76173,5.75808,5.75833,62000000.0
2009-01-26 05:55:00,5.7588,5.7588,5.7541,5.7544,70000000.0
2009-01-26 06:00:00,5.75336,5.75582,5.7523,5.75466,77000000.0
2009-01-26 06:05:00,5.75582,5.75704,5.75444,5.75545,81000000.0
2009-01-26 06:10:00,5.75689,5.75689,5.75178,5.7518,73000000.0
2009-01-26 06:15:00,5.75306,5.75642,5.75188,5.75539,69000000.0
2009-01-26 06:20:00,5.75457,5.76341,5.75351,5.76341,68000000.0
2009-01-26 06:25:00,5.76355,5.76454,5.76015,5.76109,71000000.0
2009-01-26 06:30:00,5.761,5.76232,5.75936,5.7612,58000000.0
2009-01-26 06:35:00,5.76085,5.76085,5.7572,5.75725,72000000.0
2009-01-26 06:40:00,5.75939,5.75939,5.75263,5.75412,71000000.0
2009-01-26 06:45:00,5.75447,5.75538,5.7527,5.75409,69000000.0
2009-01-26 06:50:00,5.75323,5.75391,5.74791,5.74846,56000000.0
2009-01-26 06:55:00,5.74811,5.7568,5.74783,5.7512,64000000.0
2009-01-26 07:00:00,5.75063,5.75489,5.74855,5.7545,58000000.0
2009-01-26 07:05:00,5.75365,5.75552,5.74973,5.7504,59000000.0
2009-01-26 07:10:00,5.75035,5.75546,5.74983,5.75432,82000000.0
2009-01-26 07:15:00,5.75495,5.75775,5.75373,5.75592,80000000.0
2009-01-26 07:20:00,5.75653,5.7592,5.75528,5.75605,76000000.0
2009-01-26 07:25:00,5.75639,5.75739,5.75445,5.7554,78000000.0
2009-01-26 07:30:00,5.75625,5.75663,5.7533,5.75573,61000000.0
2009-01-26 07:35:00,5.7562,5.76433,5.75429,5.76169,63000000.0
2009-01-26 07:40:00,5.76147,5.76722,5.75961,5.76519,55000000.0
2009-01-26 07:45:00,5.76495,5.76799,5.76419,5.76419,59000000.0
2009-01-26 07:50:00,5.76359,5.76643,5.76201,5.76643,67000000.0
2009-01-26 07:55:00,5.76716,5.76716,5.76083,5.76181,62000000.0
2009-01-26 08:00:00,5.76151,5.76525,5.76116,5.76516,65000000.0
2009-01-26 08:05:00,5.76449,5.76572,5.76244,5.76536,73000000.0
2009-01-26 08:10:00,5.76575,5.77299,5.76462,5.77266,58000000.0
2009-01-26 08:15:00,5.77341,5.77341,5.76824,5.76824,59000000.0
2009-01-26 08:20:00,5.76742,5.77267,5.76709,5.77105,64000000.0
2009-01-26 08:25:00,5.77123,5.77169,5.76848,5.76923,56000000.0
2009-01-26 08:30:00,5.77036,5.77213,5.76557,5.76568,62000000.0
2009-01-26 08:35:00,5.76685,5.76763,5.76451,5.76542,56000000.0
2009-01-26 08:40:00,5.76403,5.76562,5.75689,5.75689,58000000.0
2009-01-26 08:45:00,5.75441,5.75973,5.75322,5.75589,76000000.0
2009-01-26 08:50:00,5.75593,5.76451,5.75514,5.76126,81000000.0
2009-01-26 08:55:00,5.76101,5.76252,5.75641,5.76025,70000000.0
2009-01-26 09:00:00,5.76002,5.76096,5.75651,5.75836,62000000.0
2009-01-26 09:05:00,5.75993,5.76288,5.75768,5.76249,66000000.0
2009-01-26 09:10:00,5.7627,5.77095,5.76106,5.77095,67000000.0
2009-01-26 09:15:00,5.77161,5.77914,5.76984,5.77633,72000000.0
2009-01-26 09:20:00,5.7774,5.78316,5.77722,5.77968,74000000.0
2009-01-26 09:25:00,5.77996,5.78239,5.77845,5.78035,68000000.0
2009-01-26 09:30:00,5.7812,5.7812,5.77208,5.7752,69000000.0
2009-01-26 09:35:00,5.77501,5.77645,5.77053,5.77181,85000000.0
2009-01-26 09:40:00,5.77314,5.77314,5.76582,5.76804,74000000.0
2009-01-26 09:45:00,5.76837,5.76957,5.76523,5.76893,76000000.0
2009-01-26 09:50:00,5.7696,5.76987,5.76484,5.76602,74000000.0
2009-01-26 09:55:00,5.76791,5.77312,5.76729,5.7711,68000000.0
2009-01-26 10:00:00,5.77167,5.77741,5.76664,5.76795,75000000.0
2009-01-26 10:05:00,5.76587,5.76883,5.75496,5.75806,50000000.0
2009-01-26 10:10:00,5.75698,5.75698,5.74676,5.75104,70000000.0
2009-01-26 10:15:00,5.75092,5.75517,5.74945,5.75327,74000000.0
2009-01-26 10:20:00,5.75361,5.75768,5.75221,5.75735,60000000.0
2009-01-26 10:25:00,5.75817,5.76474,5.75662,5.75858,60000000.0
2009-01-26 10:30:00,5.75847,5.75939,5.75555,5.75787,57000000.0
2009-01-26 10:35:00,5.75657,5.7575,5.75042,5.75154,72000000.0
2009-01-26 10:40:00,5.75312,5.75374,5.73891,5.7423,62000000.0
2009-01-26 10:45:00,5.74333,5.74333,5.73473,5.73874,55000000.0
2009-01-26 10:50:00,5.73863,5.74196,5.73799,5.74116,72000000.0
2009-01-26 10:55:00,5.74037,5.74427,5.74004,5.74353,49000000.0
2009-01-26 11:00:00,5.74421,5.74968,5.74273,5.74899,61000000.0
2009-01-26 11:05:00,5.7487,5.75228,5.74667,5.74667,71000000.0
2009-01-26 11:10:00,5.74743,5.75012,5.74486,5.7453,67000000.0
2009-01-26 11:15:00,5.74461,5.7487,5.74461,5.74744,63000000.0
2009-01-26 11:20:00,5.74704,5.7509,5.74664,5.74972,76000000.0
2009-01-26 11:25:00,5.75119,5.75629,5.74932,5.75482,64000000.0
2009-01-26 11:30:00,5.75465,5.75557,5.7518,5.75517,74000000.0
2009-01-26 11:35:00,5.75396,5.75519,5.7516,5.75164,60000000.0
2009-01-26 11:40:00,5.75286,5.75693,5.75152,5.75693,64000000.0
2009-01-26 11:45:00,5.75628,5.75707,5.7508,5.75596,62000000.0
2009-01-26 11:50:00,5.7571,5.75763,5.75226,5.75397,68000000.0
2009-01-26 11:55:00,5.75505,5.75675,5.75072,5.75072,52000000.0
2009-01-26 12:00:00,5.75042,5.75479,5.74887,5.75117,63000000.0
2009-01-26 12:05:00,5.75198,5.75361,5.74741,5.74886,61000000.0
2009-01-26 12:10:00,5.74959,5.75308,5.74806,5.75209,63000000.0
2009-01-26 12:15:00,5.75184,5.75408,5.75032,5.75124,56000000.0
2009-01-26 12:20:00,5.75063,5.75412,5.74889,5.74937,70000000.0
2009-01-26 12:25:00,5.74956,5.7547,5.74667,5.74928,57000000.0
2009-01-26 12:30:00,5.75055,5.75055,5.74673,5.74792,61000000.0
2009-01-26 12:35:00,5.74636,5.74715,5.7407,5.74205,64000000.0
2009-01-26 12:40:00,5.74158,5.74531,5.73843,5.74342,70000000.0
2009-01-26 12:45:00,5.74592,5.74807,5.74255,5.74425,65000000.0
2009-01-26 12:50:00,5.74423,5.74911,5.74104,5.74689,66000000.0
2009-01-26 12:55:00,5.74764,5.74951,5.74564,5.74745,62000000.0
2009-01-26 13:00:00,5.74633,5.7521,5.74597,5.74951,81000000.0
2009-01-26 13:05:00,5.7513,5.75385,5.75004,5.75171,77000000.0
2009-01-26 13:10:00,5.75285,5.75389,5.749,5.75388,79000000.0
2009-01-26 13:15:00,5.75368,5.75368,5.74884,5.74978,63000000.0
2009-01-26 13:20:00,5.75028,5.75328,5.74823,5.75179,78000000.0
2009-01-26 13:25:00,5.75202,5.7535,5.75102,5.75245,62000000.0
2009-01-26 13:30:00,5.75116,5.75254,5.74974,5.7505,55000000.0
2009-01-26 13:35:00,5.75228,5.75514,5.75041,5.75256,65000000.0
2009-01-26 13:40:00,5.75231,5.75472,5.75213,5.75436,55000000.0
2009-01-26 13:45:00,5.75406,5.75508,5.74936,5.74936,64000000.0
2009-01-26 13:50:00,5.74951,5.75005,5.74379,5.74875,58000000.0
2009-01-26 13:55:00,5.74932,5.74937,5.74495,5.74753,59000000.0
2009-01-26 14:00:00,5.74593,5.74625,5.74013,5.74293,72000000.0
2009-01-26 14:05:00,5.74197,5.74437,5.74143,5.74293,60000000.0
2009-01-26 14:10:00,5.74324,5.74324,5.73979,5.73996,56000000.0
2009-01-26 14:15:00,5.74054,5.74151,5.73072,5.73629,76000000.0
2009-01-26 14:20:00,5.73578,5.73605,5.72857,5.73048,52000000.0
2009-01-26 14:25:00,5.7313,5.73314,5.72553,5.72843,65000000.0
2009-01-26 14:30:00,5.72618,5.73383,5.72598,5.73335,60000000.0
2009-01-26 14:35:00,5.73435,5.7366,5.73237,5.7344,63000000.0
2009-01-26 14:40:00,5.73475,5.74098,5.73319,5.73916,77000000.0
2009-01-26 14:45:00,5.73966,5.74007,5.7308,5.73346,56000000.0
2009-01-26 14:50:00,5.73246,5.73742,5.72939,5.73085,60000000.0
2009-01-26 14:55:00,5.73185,5.73185,5.71988,5.72192,71000000.0
2009-01-26 15:00:00,5.71991,5.7258,5.71736,5.72316,76000000.0
2009-01-26 15:05:00,5.72549,5.7301,5.72347,5.72446,68000000.0
2009-01-26 15:10:00,5.72436,5.73275,5.72322,5.73264,61000000.0
2009-01-26 15:15:00,5.73292,5.73292,5.7211,5.7211,68000000.0
2009-01-26 15:20:00,5.72245,5.73592,5.72103,5.73592,59000000.0
2009-01-26 15:25:00,5.73516,5.73538,5.7298,5.73231,71000000.0
2009-01-26 15:30:00,5.73118,5.73387,5.72831,5.72836,68000000.0
2009-01-26 15:35:00,5.72965,5.73133,5.72085,5.72341,52000000.0
2009-01-26 15:40:00,5.72378,5.72378,5.70503,5.70791,62000000.0
2009-01-26 15:45:00,5.7072,5.71126,5.7046,5.71078,81000000.0
2009-01-26 15:50:00,5.71059,5.71098,5.6988,5.70135,75000000.0
2009-01-26 15:55:00,5.70259,5.7031,5.69653,5.70048,74000000.0
2009-01-26 16:00:00,5.69875,5.70027,5.6912,5.69201,61000000.0
2009-01-26 16:05:00,5.69413,5.69823,5.69193,5.69538,70000000.0
2009-01-26 16:10:00,5.69457,5.69583,5.67963,5.68563,64000000.0
2009-01-26 16:15:00,5.6857,5.69093,5.68318,5.68848,66000000.0
2009-01-26 16:20:00,5.68783,5.68918,5.67202,5.67529,65000000.0
2009-01-26 16:25:00,5.67545,5.67785,5.67039,5.67052,51000000.0
2009-01-26 16:30:00,5.67099,5.68049,5.6709,5.67796,53000000.0
2009-01-26 16:35:00,5.67743,5.68254,5.67609,5.67743,78000000.0
2009-01-26 16:40:00,5.67782,5.67782,5.6643,5.66832,86000000.0
2009-01-26 16:45:00,5.66933,5.67309,5.66795,5.67298,59000000.0
2009-01-26 16:50:00,5.67229,5.67373,5.6678,5.6678,66000000.0
2009-01-26 16:55:00,5.66923,5.66923,5.66314,5.66653,52000000.0
2009-01-26 17:00:00,5.66575,5.66575,5.65014,5.65623,62000000.0
2009-01-26 17:05:00,5.65626,5.66064,5.65371,5.66064,73000000.0
2009-01-26 17:10:00,5.66074,5.66584,5.65743,5.65988,57000000.0
2009-01-26 17:15:00,5.65953,5.66384,5.65852,5.66144,71000000.0
2009-01-26 17:20:00,5.66151,5.66199,5.65052,5.65576,55000000.0
2009-01-26 17:25:00,5.65579,5.65985,5.65372,5.65985,62000000.0
2009-01-26 17:30:00,5.65927,5.66064,5.65438,5.66064,63000000.0
2009-01-26 17:35:00,5.66167,5.66566,5.65923,5.66527,64000000.0
2009-01-26 17:40:00,5.66539,5.67102,5.66156,5.67102,76000000.0
2009-01-26 17:45:00,5.67151,5.67159,5.66187,5.66306,60000000.0
2009-01-26 17:50:00,5.66373,5.66865,5.66219,5.66848,86000000.0
2009-01-26 17:55:00,5.66854,5.6718,5.6669,5.67032,66000000.0
2009-01-26 18:00:00,5.66797,5.67014,5.66207,5.66936,72000000.0
2009-01-26 18:05:00,5.67,5.67299,5.66369,5.67046,73000000.0
2009-01-26 18:10:00,5.67053,5.67767,5.66922,5.6754,58000000.0
2009-01-26 18:15:00,5.67571,5.67581,5.669,5.6721,61000000.0
2009-01-26 18:20:00,5.6715,5.67253,5.66553,5.66666,63000000.0
2009-01-26 18:25:00,5.66581,5.66653,5.65861,5.66157,67000000.0
2009-01-26 18:30:00,5.66207,5.66686,5.65943,5.66169,65000000.0
2009-01-26 18:35:00,5.65999,5.66052,5.65364,5.65561,76000000.0
2009-01-26 18:40:00,5.65515,5.65594,5.65001,5.65306,67000000.0
2009-01-26 18:45:00,5.65299,5.65731,5.65053,5.65667,66000000.0
2009-01-26 18:50:00,5.65429,5.66145,5.65413,5.65994,63000000.0
2009-01-26 18:55:00,5.65897,5.66097,5.65639,5.65918,71000000.0
2009-01-26 19:00:00,5.65892,5.65917,5.65073,5.65263,70000000.0
2009-01-26 19:05:00,5.65258,5.65459,5.65041,5.65041,76000000.0
2009-01-26 19:10:00,5.65196,5.65497,5.65115,5.6524,68000000.0
2009-01-26 19:15:00,5.65019,5.65213,5.63927,5.64406,61000000.0
2009-01-26 19:20:00,5.64374,5.6454,5.63689,5.64521,72000000.0
2009-01-26 19:25:00,5.6455,5.64604,5.64195,5.64328,62000000.0
2009-01-26 19:30:00,5.64304,5.65158,5.64121,5.64904,66000000.0
2009-01-26 19:35:00,5.65086,5.65458,5.64813,5.64955,63000000.0
2009-01-26 19:40:00,5.64944,5.65015,5.64631,5.64892,70000000.0
2009-01-26 19:45:00,5.6496,5.65055,5.64566,5.65055,70000000.0
2009-01-26 19:50:00,5.65191,5.65409,5.64784,5.64784,71000000.0
2009-01-26 19:55:00,5.64894,5.66305,5.64845,5.66305,68000000.0
2009-01-26 20:00:00,5.66437,5.67339,5.66037,5.67196,67000000.0
2009-01-26 20:05:00,5.6729,5.67554,5.67027,5.67172,65000000.0
2009-01-26 20:10:00,5.67126,5.68491,5.66961,5.67445,66000000.0
2009-01-26 20:15:00,5.67667,5.67673,5.66883,5.6716,64000000.0
2009-01-26 20:20:00,5.6694,5.67414,5.66678,5.6681,65000000.0
2009-01-26 20:25:00,5.66764,5.67084,5.66455,5.66542,63000000.0
2009-01-26 20:30:00,5.66648,5.66942,5.66509,5.66811,59000000.0
2009-01-26 20:35:00,5.6687,5.67162,5.66616,5.66984,70000000.0
2009-01-26 20:40:00,5.66912,5.66961,5.6627,5.66556,89000000.0
2009-01-26 20:45:00,5.66506,5.66699,5.66309,5.66489,67000000.0
2009-01-26 20:50:00,5.66403,5.66875,5.66285,5.66748,62000000.0
2009-01-26 20:55:00,5.66697,5.6685,5.66442,5.66582,65000000.0
2009-01-26 21:00:00,5.66652,5.67143,5.66531,5.67098,72000000.0
2009-01-26 21:05:00,5.67103,5.67833,5.66973,5.67684,66000000.0
2009-01-26 21:10:00,5.67712,5.67865,5.67405,5.67642,62000000.0
2009-01-26 21:15:00,5.67872,5.68171,5.67776,5.68074,68000000.0
2009-01-26 21:20:00,5.68149,5.68301,5.6792,5.68264,52000000.0
2009-01-26 21:25:00,5.6825,5.6825,5.67684,5.68026,58000000.0
2009-01-26 21:30:00,5.67953,5.6808,5.67525,5.67629,59000000.0
2009-01-26 21:35:00,5.67468,5.67573,5.67182,5.67454,88000000.0
2009-01-26 21:40:00,5.67518,5.67658,5.67201,5.67582,65000000.0
2009-01-26 21:45:00,5.6752,5.67829,5.66984,5.66984,62000000.0
2009-01-26 21:50:00,5.67039,5.67065,5.66682,5.66858,62000000.0
2009-01-26 21:55:00,5.6686,5.67158,5.66636,5.66713,72000000.0
2009-01-26 22:00:00,5.66532,5.66719,5.66019,5.6635,79000000.0
2009-01-26 22:05:00,5.66328,5.66469,5.6571,5.65739,67000000.0
2009-01-26 22:10:00,5.65646,5.65646,5.6528,5.6547,64000000.0
2009-01-26 22:15:00,5.65632,5.65665,5.65259,5.65406,69000000.0
2009-01-26 22:20:00,5.65473,5.65499,5.64889,5.64988,69000000.0
2009-01-26 22:25:00,5.64857,5.64868,5.63807,5.64136,63000000.0
2009-01-26 22:30:00,5.64215,5.6477,5.63947,5.64627,60000000.0
2009-01-26 22:35:00,5.64641,5.64771,5.64363,5.64757,56000000.0
2009-01-26 22:40:00,5.64814,5.65448,5.64698,5.65119,63000000.0
2009-01-26 22:45:00,5.65135,5.65224,5.64743,5.64743,68000000.0
2009-01-26 22:50:00,5.64812,5.65292,5.64812,5.64931,70000000.0
2009-01-26 22:55:00,5.64958,5.65158,5.64685,5.65158,64000000.0
2009-01-26 23:00:00,5.65096,5.65589,5.65096,5.65507,68000000.0
2009-01-26 23:05:00,5.65502,5.65809,5.65433,5.65581,60000000.0
2009-01-26 23:10:00,5.65652,5.65722,5.65331,5.65528,66000000.0
2009-01-26 23:15:00,5.65572,5.65604,5.65347,5.65402,65000000.0
2009-01-26 23:20:00,5.65303,5.65447,5.65085,5.6511,66000000.0
2009-01-26 23:25:00,5.65062,5.65247,5.64793,5.6489,64000000.0
2009-01-26 23:30:00,5.64749,5.64898,5.64542,5.6478,72000000.0
2009-01-26 23:35:00,5.64745,5.6493,5.64688,5.64749,62000000.0
2009-01-26 23:40:00,5.64763,5.64982,5.64658,5.64801,80000000.0
2009-01-26 23:45:00,5.64741,5.65021,5.64741,5.64859,76000000.0
2009-01-26 23:50:00,5.64955,5.64955,5.64455,5.64519,67000000.0
2009-01-26 23:55:00,5.64708,5.6475,5.64401,5.64506,76000000.0
2009-01-27 00:00:00,5.64554,5.64729,5.64279,5.64476,70000000.0
2009-01-27 00:05:00,5.64311,5.64609,5.64129,5.64245,62000000.0
2009-01-27 00:10:00,5.64145,5.64306,5.62461,5.62723,63000000.0
2009-01-27 00:15:00,5.62807,5.63174,5.62734,5.63034,65000000.0
2009-01-27 00:20:00,5.62984,5.63038,5.62525,5.62573,60000000.0
2009-01-27 00:25:00,5.62546,5.63182,5.62495,5.63082,66000000.0
2009-01-27 00:30:00,5.63179,5.6321,5.62627,5.62996,64000000.0
2009-01-27 00:35:00,5.63003,5.63145,5.62937,5.62984,80000000.0
2009-01-27 00:40:00,5.63103,5.63529,5.6292,5.63367,61000000.0
2009-01-27 00:45:00,5.63477,5.63552,5.63151,5.63261,63000000.0
2009-01-27 00:50:00,5.63157,5.63429,5.63122,5.633,60000000.0
2009-01-27 00:55:00,5.63307,5.63796,5.63272,5.63654,66000000.0
2009-01-27 01:00:00,5.63654,5.63905,5.63616,5.63719,63000000.0
2009-01-27 01:05:00,5.63945,5.64165,5.63816,5.64055,70000000.0
2009-01-27 01:10:00,5.6396,5.64347,5.6396,5.64276,55000000.0
2009-01-27 01:15:00,5.64353,5.64859,5.64203,5.64753,63000000.0
2009-01-27 01:20:00,5.64689,5.64801,5.64233,5.64336,59000000.0
2009-01-27 01:25:00,5.64349,5.6451,5.64191,5.643,70000000.0
2009-01-27 01:30:00,5.64196,5.64247,5.63938,5.64026,68000000.0
2009-01-27 01:35:00,5.63985,5.64063,5.63847,5.64007,71000000.0
2009-01-27 01:40:00,5.64001,5.64128,5.63662,5.63739,72000000.0
2009-01-27 01:45:00,5.63621,5.63977,5.63621,5.63914,68000000.0
2009-01-27 01:50:00,5.63938,5.64226,5.63833,5.64189,67000000.0
2009-01-27 01:55:00,5.6417,5.64608,5.64111,5.64608,61000000.0
2009-01-27 02:00:00,5.64691,5.64871,5.64536,5.648,69000000.0
2009-01-27 02:05:00,5.64954,5.65647,5.64754,5.65569,73000000.0
2009-01-27 02:10:00,5.65458,5.65682,5.65101,5.6516,74000000.0
2009-01-27 02:15:00,5.65199,5.6548,5.65052,5.65208,70000000.0
2009-01-27 02:20:00,5.65424,5.65883,5.65237,5.65712,74000000.0
2009-01-27 02:25:00,5.656,5.66064,5.65548,5.65933,59000000.0
2009-01-27 02:30:00,5.6583,5.66039,5.65613,5.65769,64000000.0
2009-01-27 02:35:00,5.6562,5.65664,5.65392,5.65577,71000000.0
2009-01-27 02:40:00,5.65662,5.65716,5.65359,5.65512,69000000.0
2009-01-27 02:45:00,5.65642,5.65642,5.65075,5.65075,69000000.0
2009-01-27 02:50:00,5.65071,5.65437,5.65071,5.65324,66000000.0
2009-01-27 02:55:00,5.65319,5.65834,5.65222,5.65648,65000000.0
2009-01-27 03:00:00,5.65667,5.65755,5.65464,5.65669,67000000.0
2009-01-27 03:05:00,5.65524,5.65772,5.65459,5.65539,68000000.0
2009-01-27 03:10:00,5.65568,5.65692,5.65469,5.65635,80000000.0
2009-01-27 03:15:00,5.65709,5.66339,5.65606,5.66276,50000000.0
2009-01-27 03:20:00,5.66214,5.66758,5.66214,5.66635,62000000.0
2009-01-27 03:25:00,5.66694,5.66741,5.66158,5.66394,71000000.0
2009-01-27 03:30:00,5.66319,5.66504,5.66295,5.66454,68000000.0
2009-01-27 03:35:00,5.66349,5.66408,5.66008,5.66121,60000000.0
2009-01-27 03:40:00,5.66084,5.66169,5.65931,5.65961,82000000.0
2009-01-27 03:45:00,5.66124,5.66124,5.65725,5.6573,53000000.0
2009-01-27 03:50:00,5.65748,5.65961,5.65634,5.65725,74000000.0
2009-01-27 03:55:00,5.65635,5.65773,5.65214,5.65534,63000000.0
2009-01-27 04:00:00,5.65569,5.65665,5.65468,5.65596,70000000.0
2009-01-27 04:05:00,5.6549,5.65536,5.65303,5.65419,66000000.0
2009-01-27 04:10:00,5.65392,5.65608,5.65338,5.65599,77000000.0
2009-01-27 04:15:00,5.6562,5.6562,5.65424,5.65473,57000000.0
2009-01-27 04:20:00,5.6554,5.65601,5.6532,5.65387,62000000.0
2009-01-27 04:25:00,5.65466,5.65466,5.64854,5.64854,53000000.0
2009-01-27 04:30:00,5.64812,5.64919,5.64498,5.64835,66000000.0
2009-01-27 04:35:00,5.65021,5.65169,5.6464,5.6464,64000000.0
2009-01-27 04:40:00,5.64745,5.64776,5.63929,5.63986,54000000.0
2009-01-27 04:45:00,5.63883,5.64027,5.63501,5.63733,63000000.0
2009-01-27 04:50:00,5.63886,5.64225,5.62734,5.62734,71000000.0
2009-01-27 04:55:00,5.62869,5.6322,5.61965,5.62145,65000000.0
2009-01-27 05:00:00,5.62086,5.6295,5.62086,5.62457,62000000.0
2009-01-27 05:05:00,5.62377,5.62438,5.62024,5.62256,72000000.0
2009-01-27 05:10:00,5.62143,5.62872,5.62143,5.62872,59000000.0
2009-01-27 05:15:00,5.62969,5.63323,5.62869,5.62965,67000000.0
2009-01-27 05:20:00,5.62761,5.62921,5.62073,5.62333,79000000.0
2009-01-27 05:25:00,5.62438,5.62726,5.62275,5.62294,66000000.0
2009-01-27 05:30:00,5.6235,5.62444,5.61567,5.61657,76000000.0
2009-01-27 05:35:00,5.61645,5.61818,5.6148,5.61657,78000000.0
2009-01-27 05:40:00,5.61801,5.62335,5.61683,5.62052,61000000.0
2009-01-27 05:45:00,5.61915,5.62424,5.61807,5.62415,77000000.0
2009-01-27 05:50:00,5.62462,5.62935,5.62332,5.6275,62000000.0
2009-01-27 05:55:00,5.6266,5.62899,5.62353,5.62899,70000000.0
2009-01-27 06:00:00,5.62959,5.6414,5.62447,5.62527,77000000.0
2009-01-27 06:05:00,5.62497,5.62701,5.62057,5.62123,81000000.0
2009-01-27 06:10:00,5.62134,5.62582,5.61918,5.62516,73000000.0
2009-01-27 06:15:00,5.62626,5.62895,5.62565,5.62688,69000000.0
2009-01-27 06:20:00,5.62853,5.62853,5.62435,5.62542,68000000.0
2009-01-27 06:25:00,5.62557,5.62578,5.62184,5.62562,71000000.0
2009-01-27 06:30:00,5.62411,5.62639,5.62349,5.62604,58000000.0
2009-01-27 06:35:00,5.62614,5.63465,5.62507,5.63113,72000000.0
2009-01-27 06:40:00,5.63202,5.63469,5.63041,5.63247,71000000.0
2009-01-27 06:45:00,5.63297,5.64064,5.63032,5.63866,69000000.0
2009-01-27 06:50:00,5.63675,5.63845,5.63513,5.63556,56000000.0
2009-01-27 06:55:00,5.6349,5.63663,5.6341,5.63437,64000000.0
2009-01-27 07:00:00,5.63575,5.63581,5.63159,5.63214,58000000.0
2009-01-27 07:05:00,5.6335,5.63377,5.62927,5.6298,59000000.0
2009-01-27 07:10:00,5.63002,5.63043,5.62537,5.62949,82000000.0
2009-01-27 07:15:00,5.6302,5.63598,5.6302,5.63343,80000000.0
2009-01-27 07:20:00,5.63451,5.63621,5.63181,5.63382,76000000.0
2009-01-27 07:25:00,5.63444,5.63613,5.63153,5.6324,78000000.0
2009-01-27 07:30:00,5.63366,5.63513,5.62816,5.62816,61000000.0
2009-01-27 07:35:00,5.62855,5.63,5.62637,5.62854,63000000.0
2009-01-27 07:40:00,5.62944,5.63182,5.62796,5.63127,55000000.0
2009-01-27 07:45:00,5.63211,5.63211,5.62745,5.63114,59000000.0
2009-01-27 07:50:00,5.63012,5.63296,5.62589,5.62662,67000000.0
2009-01-27 07:55:00,5.62428,5.62662,5.62082,5.6244,62000000.0
2009-01-27 08:00:00,5.62321,5.63068,5.62296,5.62934,65000000.0
2009-01-27 08:05:00,5.62736,5.63231,5.62634,5.63231,73000000.0
2009-01-27 08:10:00,5.63361,5.63597,5.63224,5.63597,58000000.0
2009-01-27 08:15:00,5.63543,5.64133,5.63272,5.64074,59000000.0
2009-01-27 08:20:00,5.64029,5.64398,5.63741,5.63752,64000000.0
2009-01-27 08:25:00,5.63883,5.64031,5.63511,5.63511,56000000.0
2009-01-27 08:30:00,5.6361,5.63961,5.63463,5.6392,62000000.0
2009-01-27 08:35:00,5.64185,5.64889,5.64139,5.64734,56000000.0
2009-01-27 08:40:00,5.64561,5.6469,5.64206,5.64423,58000000.0
2009-01-27 08:45:00,5.64278,5.6436,5.63774,5.63866,76000000.0
2009-01-27 08:50:00,5.63912,5.64315,5.63912,5.64266,81000000.0
2009-01-27 08:55:00,5.64195,5.64569,5.64066,5.64223,70000000.0
2009-01-27 09:00:00,5.64168,5.64203,5.63791,5.6402,62000000.0
2009-01-27 09:05:00,5.64206,5.64529,5.64133,5.6442,66000000.0
2009-01-27 09:10:00,5.64397,5.64397,5.63227,5.63404,67000000.0
2009-01-27 09:15:00,5.63239,5.63515,5.62522,5.62685,72000000.0
2009-01-27 09:20:00,5.62586,5.62679,5.62003,5.6232,74000000.0
2009-01-27 09:25:00,5.6228,5.62407,5.61899,5.6204,68000000.0
2009-01-27 09:30:00,5.62057,5.62403,5.61934,5.62195,69000000.0
2009-01-27 09:35:00,5.6201,5.6201,5.60959,5.61174,85000000.0
2009-01-27 09:40:00,5.61235,5.61736,5.61066,5.61198,74000000.0
2009-01-27 09:45:00,5.6122,5.61538,5.60742,5.61513,76000000.0
2009-01-27 09:50:00,5.61398,5.61571,5.60814,5.60856,74000000.0
2009-01-27 09:55:00,5.61066,5.61315,5.60598,5.61206,68000000.0
2009-01-27 10:00:00,5.61308,5.62312,5.61232,5.62095,75000000.0
2009-01-27 10:05:00,5.62201,5.62594,5.61996,5.62153,50000000.0
2009-01-27 10:10:00,5.62161,5.62196,5.61752,5.61819,70000000.0
2009-01-27 10:15:00,5.6166,5.6256,5.6166,5.62152,74000000.0
2009-01-27 10:20:00,5.62211,5.62411,5.61962,5.6239,60000000.0
2009-01-27 10:25:00,5.62224,5.6237,5.61497,5.61804,60000000.0
2009-01-27 10:30:00,5.61921,5.62125,5.61635,5.62116,57000000.0
2009-01-27 10:35:00,5.62134,5.62134,5.6168,5.61886,72000000.0
2009-01-27 10:40:00,5.61884,5.62178,5.61788,5.62013,62000000.0
2009-01-27 10:45:00,5.61934,5.62055,5.61741,5.61951,55000000.0
2009-01-27 10:50:00,5.61918,5.62162,5.61518,5.6176,72000000.0
2009-01-27 10:55:00,5.61766,5.61817,5.61093,5.61437,49000000.0
2009-01-27 11:00:00,5.61108,5.61144,5.59337,5.59655,61000000.0
2009-01-27 11:05:00,5.59548,5.59847,5.58654,5.59567,71000000.0
2009-01-27 11:10:00,5.59549,5.60019,5.59379,5.59905,67000000.0
2009-01-27 11:15:00,5.59934,5.59972,5.59432,5.59432,63000000.0
2009-01-27 11:20:00,5.59498,5.59552,5.58963,5.5925,76000000.0
2009-01-27 11:25:00,5.59339,5.59474,5.59071,5.59202,64000000.0
2009-01-27 11:30:00,5.59168,5.59432,5.59168,5.59277,74000000.0
2009-01-27 11:35:00,5.59396,5.6056,5.59285,5.60498,60000000.0
2009-01-27 11:40:00,5.60399,5.60654,5.59931,5.60654,64000000.0
2009-01-27 11:45:00,5.60696,5.60782,5.60417,5.60768,62000000.0
2009-01-27 11:50:00,5.60712,5.61055,5.60517,5.61055,68000000.0
2009-01-27 11:55:00,5.61133,5.61371,5.60932,5.61308,52000000.0
2009-01-27 12:00:00,5.61411,5.62042,5.61097,5.62042,63000000.0
2009-01-27 12:05:00,5.62124,5.62136,5.61672,5.62136,61000000.0
2009-01-27 12:10:00,5.62094,5.62127,5.61346,5.61502,63000000.0
2009-01-27 12:15:00,5.61462,5.62071,5.61462,5.61702,56000000.0
2009-01-27 12:20:00,5.61897,5.629,5.61778,5.62785,70000000.0
2009-01-27 12:25:00,5.62809,5.62817,5.62099,5.62112,57000000.0
2009-01-27 12:30:00,5.62119,5.62335,5.61835,5.62305,61000000.0
2009-01-27 12:35:00,5.6228,5.63271,5.62014,5.63251,64000000.0
2009-01-27 12:40:00,5.63322,5.63357,5.62852,5.63172,70000000.0
2009-01-27 12:45:00,5.63167,5.63603,5.62863,5.62926,65000000.0
2009-01-27 12:50:00,5.62972,5.63056,5.62292,5.62292,66000000.0
2009-01-27 12:55:00,5.62357,5.62512,5.62207,5.62329,62000000.0
2009-01-27 13:00:00,5.62349,5.62369,5.61419,5.61601,81000000.0
2009-01-27 13:05:00,5.61664,5.61847,5.61461,5.61585,77000000.0
2009-01-27 13:10:00,5.61428,5.61937,5.61205,5.61937,79000000.0
2009-01-27 13:15:00,5.61956,5.62204,5.61797,5.62087,63000000.0
2009-01-27 13:20:00,5.62133,5.62472,5.61806,5.62472,78000000.0
2009-01-27 13:25:00,5.62529,5.63139,5.62409,5.63092,62000000.0
2009-01-27 13:30:00,5.63105,5.64225,5.62993,5.64099,55000000.0
2009-01-27 13:35:00,5.64108,5.64141,5.63719,5.63799,65000000.0
2009-01-27 13:40:00,5.63814,5.63908,5.63432,5.6381,55000000.0
2009-01-27 13:45:00,5.63801,5.64739,5.63629,5.6447,64000000.0
2009-01-27 13:50:00,5.64325,5.64739,5.63963,5.64565,58000000.0
2009-01-27 13:55:00,5.64625,5.64696,5.64262,5.64592,59000000.0
2009-01-27 14:00:00,5.64627,5.64813,5.64415,5.64534,72000000.0
2009-01-27 14:05:00,5.64379,5.64595,5.63867,5.64225,60000000.0
2009-01-27 14:10:00,5.64234,5.6425,5.63648,5.63853,56000000.0
2009-01-27 14:15:00,5.63745,5.64348,5.63679,5.64348,76000000.0
2009-01-27 14:20:00,5.64381,5.66084,5.64142,5.65911,52000000.0
2009-01-27 14:25:00,5.65821,5.65864,5.65409,5.65568,65000000.0
2009-01-27 14:30:00,5.6562,5.65721,5.65428,5.65678,60000000.0
2009-01-27 14:35:00,5.6564,5.65655,5.65117,5.65222,63000000.0
2009-01-27 14:40:00,5.65038,5.65781,5.64909,5.65645,77000000.0
2009-01-27 14:45:00,5.65729,5.6575,5.65279,5.6553,56000000.0
2009-01-27 14:50:00,5.65362,5.6552,5.64916,5.64965,60000000.0
2009-01-27 14:55:00,5.65106,5.65336,5.649,5.65153,71000000.0
2009-01-27 15:00:00,5.65206,5.65736,5.65043,5.65221,76000000.0
2009-01-27 15:05:00,5.65206,5.65285,5.64458,5.64595,68000000.0
2009-01-27 15:10:00,5.64712,5.65249,5.64471,5.65173,61000000.0
2009-01-27 15:15:00,5.65092,5.65336,5.64734,5.65336,68000000.0
2009-01-27 15:20:00,5.6525,5.65256,5.64697,5.64746,59000000.0
2009-01-27 15:25:00,5.64846,5.64927,5.64533,5.64732,71000000.0
2009-01-27 15:30:00,5.64705,5.6474,5.64231,5.64366,68000000.0
2009-01-27 15:35:00,5.6446,5.64785,5.64306,5.64377,52000000.0
2009-01-27 15:40:00,5.64367,5.64883,5.64175,5.6483,62000000.0
2009-01-27 15:45:00,5.64753,5.65584,5.6445,5.65492,81000000.0
2009-01-27 15:50:00,5.65661,5.65663,5.64358,5.64475,75000000.0
2009-01-27 15:55:00,5.64424,5.64539,5.63928,5.63981,74000000.0
2009-01-27 16:00:00,5.63918,5.64155,5.63575,5.63831,61000000.0
2009-01-27 16:05:00,5.6388,5.64142,5.63107,5.63221,70000000.0
2009-01-27 16:10:00,5.63345,5.63345,5.62584,5.6294,64000000.0
2009-01-27 16:15:00,5.62637,5.62793,5.62204,5.62226,66000000.0
2009-01-27 16:20:00,5.62188,5.63192,5.62059,5.63048,65000000.0
2009-01-27 16:25:00,5.63201,5.63274,5.62931,5.63205,51000000.0
2009-01-27 16:30:00,5.63342,5.63739,5.6323,5.63566,53000000.0
2009-01-27 16:35:00,5.63618,5.63618,5.62571,5.62704,78000000.0
2009-01-27 16:40:00,5.62816,5.63618,5.627,5.63367,86000000.0
2009-01-27 16:45:00,5.63217,5.6326,5.62898,5.62973,59000000.0
2009-01-27 16:50:00,5.62962,5.63335,5.6273,5.633,66000000.0
2009-01-27 16:55:00,5.63497,5.64154,5.63256,5.64086,52000000.0
2009-01-27 17:00:00,5.63989,5.66378,5.63929,5.66064,62000000.0
2009-01-27 17:05:00,5.65976,5.67297,5.65976,5.67268,73000000.0
2009-01-27 17:10:00,5.67295,5.67295,5.66426,5.66526,57000000.0
2009-01-27 17:15:00,5.6651,5.67185,5.66433,5.66728,71000000.0
2009-01-27 17:20:00,5.66703,5.66947,5.66021,5.66175,55000000.0
2009-01-27 17:25:00,5.66177,5.66527,5.65875,5.66495,62000000.0
2009-01-27 17:30:00,5.66445,5.67453,5.66247,5.67235,63000000.0
2009-01-27 17:35:00,5.67148,5.67265,5.66614,5.66695,64000000.0
2009-01-27 17:40:00,5.66797,5.66865,5.65856,5.66101,76000000.0
2009-01-27 17:45:00,5.6621,5.6668,5.65974,5.66196,60000000.0
2009-01-27 17:50:00,5.66164,5.6632,5.65335,5.65672,86000000.0
2009-01-27 17:55:00,5.65589,5.65808,5.65092,5.65153,66000000.0
2009-01-27 18:00:00,5.65277,5.65943,5.65247,5.65844,72000000.0
2009-01-27 18:05:00,5.65844,5.6602,5.64575,5.64759,73000000.0
2009-01-27 18:10:00,5.64608,5.65674,5.64473,5.65674,58000000.0
2009-01-27 18:15:00,5.6596,5.67154,5.65797,5.67154,61000000.0
2009-01-27 18:20:00,5.67244,5.67425,5.6646,5.66515,63000000.0
2009-01-27 18:25:00,5.66444,5.6651,5.6539,5.65508,67000000.0
2009-01-27 18:30:00,5.65632,5.66012,5.65447,5.65864,65000000.0
2009-01-27 18:35:00,5.65948,5.65981,5.65355,5.65551,76000000.0
2009-01-27 18:40:00,5.65735,5.6589,5.65483,5.65594,67000000.0
2009-01-27 18:45:00,5.65706,5.65715,5.65365,5.65523,66000000.0
2009-01-27 18:50:00,5.65425,5.65695,5.65222,5.65466,63000000.0
2009-01-27 18:55:00,5.65663,5.66291,5.65634,5.65989,71000000.0
2009-01-27 19:00:00,5.65933,5.66224,5.65807,5.66,70000000.0
2009-01-27 19:05:00,5.65876,5.65906,5.6536,5.65642,76000000.0
2009-01-27 19:10:00,5.65524,5.65591,5.65138,5.65447,68000000.0
2009-01-27 19:15:00,5.65274,5.65519,5.64636,5.6474,61000000.0
2009-01-27 19:20:00,5.6475,5.64848,5.64502,5.64773,72000000.0
2009-01-27 19:25:00,5.64716,5.65016,5.64598,5.6471,62000000.0
2009-01-27 19:30:00,5.6473,5.6509,5.6447,5.64934,66000000.0
2009-01-27 19:35:00,5.65038,5.65055,5.64682,5.64819,63000000.0
2009-01-27 19:40:00,5.64776,5.6481,5.64519,5.64793,70000000.0
2009-01-27 19:45:00,5.64723,5.65036,5.64629,5.64811,70000000.0
2009-01-27 19:50:00,5.64738,5.65094,5.64586,5.64586,71000000.0
2009-01-27 19:55:00,5.64702,5.64935,5.64511,5.64912,68000000.0
2009-01-27 20:00:00,5.6504,5.65463,5.64709,5.65325,67000000.0
2009-01-27 20:05:00,5.65274,5.65919,5.65021,5.65601,65000000.0
2009-01-27 20:10:00,5.65525,5.65611,5.65022,5.65243,66000000.0
2009-01-27 20:15:00,5.65204,5.65572,5.64727,5.65473,64000000.0
2009-01-27 20:20:00,5.65462,5.65562,5.64522,5.64634,65000000.0
2009-01-27 20:25:00,5.6448,5.64926,5.63954,5.64682,63000000.0
2009-01-27 20:30:00,5.64855,5.64914,5.644,5.64773,59000000.0
2009-01-27 20:35:00,5.64695,5.64966,5.6462,5.64961,70000000.0
2009-01-27 20:40:00,5.64829,5.64999,5.645,5.64926,89000000.0
2009-01-27 20:45:00,5.64919,5.65213,5.64684,5.64762,67000000.0
2009-01-27 20:50:00,5.64782,5.64909,5.6467,5.64739,62000000.0
2009-01-27 20:55:00,5.64639,5.64842,5.6448,5.6456,65000000.0
2009-01-27 21:00:00,5.6469,5.6496,5.64616,5.64866,72000000.0
2009-01-27 21:05:00,5.64809,5.64991,5.64691,5.64762,66000000.0
2009-01-27 21:10:00,5.64556,5.6477,5.64489,5.646,62000000.0
2009-01-27 21:15:00,5.64613,5.64795,5.64066,5.64315,68000000.0
2009-01-27 21:20:00,5.64341,5.64778,5.64227,5.64595,52000000.0
2009-01-27 21:25:00,5.64585,5.64907,5.64385,5.64856,58000000.0
2009-01-27 21:30:00,5.64873,5.65388,5.6482,5.65197,59000000.0
2009-01-27 21:35:00,5.6525,5.65529,5.64734,5.65479,88000000.0
2009-01-27 21:40:00,5.65532,5.65689,5.65255,5.65363,65000000.0
2009-01-27 21:45:00,5.65433,5.657,5.65355,5.65397,62000000.0
2009-01-27 21:50:00,5.65391,5.65446,5.65072,5.65443,62000000.0
2009-01-27 21:55:00,5.65446,5.6546,5.64871,5.64941,72000000.0
2009-01-27 22:00:00,5.65038,5.65382,5.64822,5.65255,79000000.0
2009-01-27 22:05:00,5.65268,5.65289,5.64847,5.64966,67000000.0
2009-01-27 22:10:00,5.64921,5.6495,5.64726,5.64892,64000000.0
2009-01-27 22:15:00,5.64657,5.64848,5.64296,5.64431,69000000.0
2009-01-27 22:20:00,5.64356,5.6451,5.63232,5.63369,69000000.0
2009-01-27 22:25:00,5.6338,5.63613,5.63199,5.63446,63000000.0
2009-01-27 22:30:00,5.63585,5.63775,5.63395,5.63757,60000000.0
2009-01-27 22:35:00,5.63743,5.6386,5.63334,5.63659,56000000.0
2009-01-27 22:40:00,5.63738,5.63931,5.63542,5.63916,63000000.0
2009-01-27 22:45:00,5.63842,5.64297,5.63727,5.64132,68000000.0
2009-01-27 22:50:00,5.64101,5.64293,5.64061,5.64155,70000000.0
2009-01-27 22:55:00,5.64322,5.6448,5.64183,5.64476,64000000.0
2009-01-27 23:00:00,5.64558,5.64761,5.64441,5.64761,68000000.0
2009-01-27 23:05:00,5.6476,5.64984,5.64614,5.64979,60000000.0
2009-01-27 23:10:00,5.64899,5.65093,5.64821,5.64922,66000000.0
2009-01-27 23:15:00,5.65099,5.65368,5.64904,5.65301,65000000.0
2009-01-27 23:20:00,5.65279,5.65572,5.6521,5.65276,66000000.0
2009-01-27 23:25:00,5.65482,5.66633,5.65425,5.66132,64000000.0
2009-01-27 23:30:00,5.66197,5.66253,5.65496,5.65501,72000000.0
2009-01-27 23:35:00,5.65663,5.6582,5.65455,5.6572,62000000.0
2009-01-27 23:40:00,5.65742,5.65752,5.65444,5.65683,80000000.0
2009-01-27 23:45:00,5.65622,5.65764,5.65457,5.65611,76000000.0
2009-01-27 23:50:00,5.65696,5.65696,5.65445,5.65471,67000000.0
2009-01-27 23:55:00,5.65492,5.65789,5.65272,5.65562,76000000.0
2009-01-28 00:00:00,5.6576,5.65799,5.65523,5.65621,70000000.0
2009-01-28 00:05:00,5.65641,5.65705,5.65446,5.65538,62000000.0
2009-01-28 00:10:00,5.65596,5.65655,5.65379,5.65439,63000000.0
2009-01-28 00:15:00,5.65449,5.65449,5.65046,5.65046,65000000.0
2009-01-28 00:20:00,5.65152,5.65152,5.64533,5.64633,60000000.0
2009-01-28 00:25:00,5.64515,5.64764,5.64349,5.64349,66000000.0
2009-01-28 00:30:00,5.64452,5.6451,5.63772,5.6395,64000000.0
2009-01-28 00:35:00,5.6398,5.64135,5.63676,5.6393,80000000.0
2009-01-28 00:40:00,5.63935,5.64616,5.63858,5.64311,61000000.0
2009-01-28 00:45:00,5.64456,5.64792,5.64451,5.64698,63000000.0
2009-01-28 00:50:00,5.64732,5.6493,5.646,5.646,60000000.0
2009-01-28 00:55:00,5.64729,5.64797,5.64581,5.64729,66000000.0
2009-01-28 01:00:00,5.64631,5.64821,5.64287,5.64324,63000000.0
2009-01-28 01:05:00,5.64524,5.64569,5.642,5.64215,70000000.0
2009-01-28 01:10:00,5.64253,5.64253,5.63666,5.63701,55000000.0
2009-01-28 01:15:00,5.6378,5.63817,5.63201,5.63554,63000000.0
2009-01-28 01:20:00,5.63504,5.63833,5.63469,5.6373,59000000.0
2009-01-28 01:25:00,5.63812,5.6396,5.63696,5.6396,70000000.0
2009-01-28 01:30:00,5.63941,5.64171,5.63874,5.64025,68000000.0
2009-01-28 01:35:00,5.64034,5.64086,5.63315,5.63452,71000000.0
2009-01-28 01:40:00,5.63481,5.63481,5.62989,5.63146,72000000.0
2009-01-28 01:45:00,5.63068,5.63286,5.62979,5.63077,68000000.0
2009-01-28 01:50:00,5.63186,5.63592,5.63126,5.63359,67000000.0
2009-01-28 01:55:00,5.63406,5.63541,5.63334,5.63402,61000000.0
2009-01-28 02:00:00,5.63358,5.63438,5.62955,5.63182,69000000.0
2009-01-28 02:05:00,5.63167,5.63258,5.62965,5.62965,73000000.0
2009-01-28 02:10:00,5.63107,5.63107,5.62716,5.6277,74000000.0
2009-01-28 02:15:00,5.62927,5.63115,5.62766,5.62934,70000000.0
2009-01-28 02:20:00,5.62867,5.63198,5.62785,5.62884,74000000.0
2009-01-28 02:25:00,5.63047,5.63048,5.62773,5.62868,59000000.0
2009-01-28 02:30:00,5.62808,5.62923,5.62088,5.62891,64000000.0
2009-01-28 02:35:00,5.62722,5.6366,5.62687,5.636,71000000.0
2009-01-28 02:40:00,5.63526,5.64042,5.63481,5.64042,69000000.0
2009-01-28 02:45:00,5.63936,5.64512,5.63813,5.64346,69000000.0
2009-01-28 02:50:00,5.64493,5.65176,5.6447,5.64983,66000000.0
2009-01-28 02:55:00,5.65131,5.65135,5.64361,5.64713,65000000.0
2009-01-28 03:00:00,5.64871,5.6502,5.64676,5.64895,67000000.0
2009-01-28 03:05:00,5.65024,5.65191,5.6492,5.65035,68000000.0
2009-01-28 03:10:00,5.65038,5.65091,5.64636,5.64663,80000000.0
2009-01-28 03:15:00,5.64575,5.64928,5.64382,5.64441,50000000.0
2009-01-28 03:20:00,5.64441,5.64514,5.64057,5.64165,62000000.0
2009-01-28 03:25:00,5.64268,5.64268,5.63609,5.63965,71000000.0
2009-01-28 03:30:00,5.64063,5.64342,5.63967,5.64045,68000000.0
2009-01-28 03:35:00,5.63973,5.63973,5.63555,5.63672,60000000.0
2009-01-28 03:40:00,5.63512,5.6377,5.63227,5.63287,82000000.0
2009-01-28 03:45:00,5.63256,5.63616,5.63244,5.63348,53000000.0
2009-01-28 03:50:00,5.6332,5.63452,5.62767,5.62951,74000000.0
2009-01-28 03:55:00,5.62854,5.62854,5.62321,5.62343,63000000.0
2009-01-28 04:00:00,5.62371,5.62514,5.61916,5.6208,70000000.0
2009-01-28 04:05:00,5.62082,5.62186,5.61805,5.62132,66000000.0
2009-01-28 04:10:00,5.61975,5.63192,5.61952,5.63192,77000000.0
2009-01-28 04:15:00,5.6313,5.63174,5.62591,5.6268,57000000.0
2009-01-28 04:20:00,5.6267,5.62765,5.61947,5.62005,62000000.0
2009-01-28 04:25:00,5.6203,5.62226,5.61642,5.61721,53000000.0
2009-01-28 04:30:00,5.61837,5.62301,5.61741,5.62301,66000000.0
2009-01-28 04:35:00,5.62378,5.62598,5.62057,5.62573,64000000.0
2009-01-28 04:40:00,5.62642,5.62642,5.62359,5.62359,54000000.0
2009-01-28 04:45:00,5.62401,5.62634,5.61898,5.62074,63000000.0
2009-01-28 04:50:00,5.62019,5.62451,5.61976,5.62106,71000000.0
2009-01-28 04:55:00,5.62138,5.622,5.61545,5.61785,65000000.0
2009-01-28 05:00:00,5.61977,5.6198,5.61453,5.61875,62000000.0
2009-01-28 05:05:00,5.61954,5.62281,5.61889,5.62176,72000000.0
2009-01-28 05:10:00,5.62132,5.62287,5.6181,5.62148,59000000.0
2009-01-28 05:15:00,5.62189,5.62236,5.61985,5.62214,67000000.0
2009-01-28 05:20:00,5.62205,5.62499,5.62072,5.62399,79000000.0
2009-01-28 05:25:00,5.6232,5.62855,5.6232,5.62515,66000000.0
2009-01-28 05:30:00,5.62567,5.6261,5.62129,5.62294,76000000.0
2009-01-28 05:35:00,5.62229,5.62692,5.62097,5.62333,78000000.0
2009-01-28 05:40:00,5.62378,5.62587,5.62315,5.62398,61000000.0
2009-01-28 05:45:00,5.62404,5.62893,5.62374,5.62589,77000000.0
2009-01-28 05:50:00,5.62686,5.62686,5.62339,5.62533,62000000.0
2009-01-28 05:55:00,5.62707,5.62751,5.62438,5.62622,70000000.0
2009-01-28 06:00:00,5.62692,5.62694,5.62304,5.62418,77000000.0
2009-01-28 06:05:00,5.62347,5.62595,5.6233,5.62595,81000000.0
2009-01-28 06:10:00,5.62513,5.62913,5.62411,5.62605,73000000.0
2009-01-28 06:15:00,5.62624,5.62652,5.62424,5.62522,69000000.0
2009-01-28 06:20:00,5.62568,5.62593,5.62115,5.6231,68000000.0
2009-01-28 06:25:00,5.62069,5.62282,5.61967,5.62153,71000000.0
2009-01-28 06:30:00,5.62063,5.62168,5.61785,5.62137,58000000.0
2009-01-28 06:35:00,5.62044,5.62117,5.61564,5.61882,72000000.0
2009-01-28 06:40:00,5.61811,5.62357,5.61811,5.61971,71000000.0
2009-01-28 06:45:00,5.61959,5.62355,5.61922,5.62299,69000000.0
2009-01-28 06:50:00,5.62308,5.62354,5.62057,5.62209,56000000.0
2009-01-28 06:55:00,5.62289,5.6239,5.61322,5.61464,64000000.0
2009-01-28 07:00:00,5.61456,5.61631,5.61295,5.61515,58000000.0
2009-01-28 07:05:00,5.61553,5.62685,5.61412,5.6229,59000000.0
2009-01-28 07:10:00,5.62506,5.62754,5.62307,5.62557,82000000.0
2009-01-28 07:15:00,5.62628,5.63004,5.62536,5.62668,80000000.0
2009-01-28 07:20:00,5.62617,5.6275,5.62199,5.62332,76000000.0
2009-01-28 07:25:00,5.62496,5.6264,5.61994,5.62188,78000000.0
2009-01-28 07:30:00,5.62189,5.62402,5.62104,5.62297,61000000.0
2009-01-28 07:35:00,5.62331,5.62471,5.62077,5.62138,63000000.0
2009-01-28 07:40:00,5.62131,5.62261,5.6198,5.62082,55000000.0
2009-01-28 07:45:00,5.62079,5.62342,5.62061,5.62226,59000000.0
2009-01-28 07:50:00,5.622,5.62336,5.61426,5.61999,67000000.0
2009-01-28 07:55:00,5.6196,5.62099,5.61581,5.61902,62000000.0
2009-01-28 08:00:00,5.62034,5.62034,5.61485,5.61577,65000000.0
2009-01-28 08:05:00,5.61554,5.61733,5.61402,5.6152,73000000.0
2009-01-28 08:10:00,5.61547,5.61982,5.61547,5.61817,58000000.0
2009-01-28 08:15:00,5.61897,5.6195,5.61068,5.61451,59000000.0
2009-01-28 08:20:00,5.61528,5.61705,5.61338,5.61491,64000000.0
2009-01-28 08:25:00,5.61484,5.61873,5.61244,5.61704,56000000.0
2009-01-28 08:30:00,5.61739,5.6203,5.61353,5.61473,62000000.0
2009-01-28 08:35:00,5.61589,5.61977,5.61445,5.61826,56000000.0
2009-01-28 08:40:00,5.61937,5.62423,5.61551,5.62423,58000000.0
2009-01-28 08:45:00,5.62431,5.62537,5.62002,5.62214,76000000.0
2009-01-28 08:50:00,5.62033,5.62287,5.61974,5.62126,81000000.0
2009-01-28 08:55:00,5.62002,5.62781,5.62002,5.62587,70000000.0
2009-01-28 09:00:00,5.62403,5.62586,5.62036,5.62462,62000000.0
2009-01-28 09:05:00,5.62379,5.62404,5.61665,5.62003,66000000.0
2009-01-28 09:10:00,5.6193,5.62805,5.61759,5.62688,67000000.0
2009-01-28 09:15:00,5.62679,5.63117,5.62511,5.63117,72000000.0
2009-01-28 09:20:00,5.63246,5.63342,5.6273,5.6288,74000000.0
2009-01-28 09:25:00,5.62977,5.62989,5.62209,5.62419,68000000.0
2009-01-28 09:30:00,5.62343,5.62366,5.61624,5.62261,69000000.0
2009-01-28 09:35:00,5.62301,5.62598,5.61801,5.61957,85000000.0
2009-01-28 09:40:00,5.61727,5.62101,5.61215,5.62,74000000.0
2009-01-28 09:45:00,5.62001,5.62305,5.61909,5.62037,76000000.0
2009-01-28 09:50:00,5.61996,5.62155,5.61665,5.6169,74000000.0
2009-01-28 09:55:00,5.61827,5.61866,5.60852,5.61133,68000000.0
2009-01-28 10:00:00,5.61199,5.61277,5.59757,5.59973,75000000.0
2009-01-28 10:05:00,5.602,5.60352,5.59836,5.59873,50000000.0
2009-01-28 10:10:00,5.59677,5.59686,5.59096,5.59583,70000000.0
2009-01-28 10:15:00,5.59646,5.60727,5.59231,5.60601,74000000.0
2009-01-28 10:20:00,5.6059,5.61168,5.60369,5.60577,60000000.0
2009-01-28 10:25:00,5.60626,5.60702,5.59694,5.60241,60000000.0
2009-01-28 10:30:00,5.60342,5.60788,5.60287,5.60471,57000000.0
2009-01-28 10:35:00,5.60508,5.60508,5.59548,5.5982,72000000.0
2009-01-28 10:40:00,5.59877,5.60425,5.59841,5.60177,62000000.0
2009-01-28 10:45:00,5.60307,5.60307,5.59337,5.5939,55000000.0
2009-01-28 10:50:00,5.59412,5.6043,5.59297,5.60146,72000000.0
2009-01-28 10:55:00,5.60135,5.60405,5.60029,5.60324,49000000.0
2009-01-28 11:00:00,5.60232,5.60324,5.59853,5.60199,61000000.0
2009-01-28 11:05:00,5.60297,5.60757,5.60077,5.60206,71000000.0
2009-01-28 11:10:00,5.60431,5.61139,5.60314,5.61134,67000000.0
2009-01-28 11:15:00,5.6121,5.61853,5.60885,5.61483,63000000.0
2009-01-28 11:20:00,5.61372,5.61694,5.61254,5.61254,76000000.0
2009-01-28 11:25:00,5.61363,5.62117,5.61343,5.61923,64000000.0
2009-01-28 11:30:00,5.61935,5.61959,5.61524,5.6171,74000000.0
2009-01-28 11:35:00,5.61754,5.61842,5.60855,5.60986,60000000.0
2009-01-28 11:40:00,5.60847,5.6094,5.60502,5.60777,64000000.0
2009-01-28 11:45:00,5.60839,5.60943,5.60157,5.60157,62000000.0
2009-01-28 11:50:00,5.60247,5.609,5.60072,5.60808,68000000.0
2009-01-28 11:55:00,5.60758,5.61478,5.60758,5.612,52000000.0
2009-01-28 12:00:00,5.61105,5.61299,5.60587,5.61178,63000000.0
2009-01-28 12:05:00,5.61107,5.6115,5.60806,5.61038,61000000.0
2009-01-28 12:10:00,5.61062,5.61709,5.61062,5.61551,63000000.0
2009-01-28 12:15:00,5.61658,5.62035,5.61535,5.61907,56000000.0
2009-01-28 12:20:00,5.61858,5.61862,5.61173,5.61329,70000000.0
2009-01-28 12:25:00,5.61263,5.61624,5.61263,5.61453,57000000.0
2009-01-28 12:30:00,5.61342,5.62125,5.61057,5.61981,61000000.0
2009-01-28 12:35:00,5.61855,5.62606,5.61855,5.62041,64000000.0
2009-01-28 12:40:00,5.62108,5.62108,5.61603,5.61908,70000000.0
2009-01-28 12:45:00,5.61927,5.61965,5.61494,5.61704,65000000.0
2009-01-28 12:50:00,5.61753,5.61856,5.61296,5.61832,66000000.0
2009-01-28 12:55:00,5.61849,5.62122,5.61611,5.62122,62000000.0
2009-01-28 13:00:00,5.62096,5.62106,5.61607,5.62069,81000000.0
2009-01-28 13:05:00,5.61957,5.62091,5.61697,5.6183,77000000.0
2009-01-28 13:10:00,5.61875,5.62471,5.61593,5.62209,79000000.0
2009-01-28 13:15:00,5.62306,5.62457,5.62049,5.6214,63000000.0
2009-01-28 13:20:00,5.62127,5.62224,5.61736,5.61939,78000000.0
2009-01-28 13:25:00,5.62114,5.62157,5.61795,5.62114,62000000.0
2009-01-28 13:30:00,5.62047,5.62144,5.61811,5.61947,55000000.0
2009-01-28 13:35:00,5.61764,5.61839,5.61316,5.61335,65000000.0
2009-01-28 13:40:00,5.61347,5.61593,5.61224,5.61593,55000000.0
2009-01-28 13:45:00,5.61605,5.61639,5.60918,5.61361,64000000.0
2009-01-28 13:50:00,5.61409,5.61539,5.60959,5.61077,58000000.0
2009-01-28 13:55:00,5.61091,5.61126,5.60779,5.61046,59000000.0
2009-01-28 14:00:00,5.61028,5.61101,5.60606,5.60797,72000000.0
2009-01-28 14:05:00,5.60597,5.60973,5.6053,5.60747,60000000.0
2009-01-28 14:10:00,5.60759,5.61312,5.60615,5.61307,56000000.0
2009-01-28 14:15:00,5.61345,5.61729,5.61026,5.6109,76000000.0
2009-01-28 14:20:00,5.61045,5.61588,5.61014,5.61489,52000000.0
2009-01-28 14:25:00,5.61503,5.61518,5.61184,5.61375,65000000.0
2009-01-28 14:30:00,5.61078,5.61221,5.60331,5.60331,60000000.0
2009-01-28 14:35:00,5.60286,5.60347,5.59678,5.60067,63000000.0
2009-01-28 14:40:00,5.59947,5.60284,5.59398,5.60173,77000000.0
2009-01-28 14:45:00,5.60082,5.60114,5.59148,5.59791,56000000.0
2009-01-28 14:50:00,5.5984,5.59847,5.59322,5.59385,60000000.0
2009-01-28 14:55:00,5.59546,5.60695,5.59324,5.60695,71000000.0
2009-01-28 15:00:00,5.6072,5.61064,5.60559,5.60823,76000000.0
2009-01-28 15:05:00,5.60707,5.60774,5.60433,5.60674,68000000.0
2009-01-28 15:10:00,5.60829,5.61499,5.60727,5.61313,61000000.0
2009-01-28 15:15:00,5.61486,5.61512,5.60799,5.6093,68000000.0
2009-01-28 15:20:00,5.60947,5.60968,5.60135,5.60248,59000000.0
2009-01-28 15:25:00,5.60029,5.60344,5.59841,5.60031,71000000.0
2009-01-28 15:30:00,5.60196,5.60296,5.59569,5.59804,68000000.0
2009-01-28 15:35:00,5.59912,5.60711,5.59707,5.60558,52000000.0
2009-01-28 15:40:00,5.60633,5.61191,5.6053,5.60576,62000000.0
2009-01-28 15:45:00,5.60698,5.61136,5.60475,5.60901,81000000.0
2009-01-28 15:50:00,5.60854,5.60939,5.60201,5.6052,75000000.0
2009-01-28 15:55:00,5.60494,5.60559,5.60074,5.60357,74000000.0
2009-01-28 16:00:00,5.60328,5.60329,5.59725,5.59942,61000000.0
2009-01-28 16:05:00,5.59996,5.6031,5.59856,5.59986,70000000.0
2009-01-28 16:10:00,5.59885,5.60315,5.58775,5.5997,64000000.0
2009-01-28 16:15:00,5.59815,5.60929,5.59729,5.60352,66000000.0
2009-01-28 16:20:00,5.60301,5.60471,5.60031,5.60471,65000000.0
2009-01-28 16:25:00,5.60375,5.6093,5.6032,5.60477,51000000.0
2009-01-28 16:30:00,5.60403,5.60642,5.5994,5.5994,53000000.0
2009-01-28 16:35:00,5.59834,5.60456,5.59786,5.60429,78000000.0
2009-01-28 16:40:00,5.60374,5.61001,5.60017,5.60956,86000000.0
2009-01-28 16:45:00,5.60986,5.61323,5.60634,5.61022,59000000.0
2009-01-28 16:50:00,5.61084,5.61213,5.60752,5.61213,66000000.0
2009-01-28 16:55:00,5.61268,5.62027,5.61115,5.61888,52000000.0
2009-01-28 17:00:00,5.61926,5.62548,5.6182,5.62504,62000000.0
2009-01-28 17:05:00,5.62476,5.6271,5.61871,5.61878,73000000.0
2009-01-28 17:10:00,5.6209,5.626,5.61847,5.62501,57000000.0
2009-01-28 17:15:00,5.62441,5.62817,5.62249,5.62501,71000000.0
2009-01-28 17:20:00,5.62444,5.62661,5.62195,5.62644,55000000.0
2009-01-28 17:25:00,5.62683,5.62806,5.62057,5.62158,62000000.0
2009-01-28 17:30:00,5.62287,5.6243,5.61673,5.62378,63000000.0
2009-01-28 17:35:00,5.62392,5.62458,5.61978,5.62191,64000000.0
2009-01-28 17:40:00,5.62181,5.63089,5.62016,5.63023,76000000.0
2009-01-28 17:45:00,5.63022,5.63045,5.62407,5.62693,60000000.0
2009-01-28 17:50:00,5.62701,5.63105,5.62578,5.62954,86000000.0
2009-01-28 17:55:00,5.63055,5.63208,5.62767,5.62924,66000000.0
2009-01-28 18:00:00,5.62674,5.62696,5.61304,5.61564,72000000.0
2009-01-28 18:05:00,5.61517,5.61667,5.61164,5.61312,73000000.0
2009-01-28 18:10:00,5.61342,5.61828,5.61134,5.61645,58000000.0
2009-01-28 18:15:00,5.61756,5.62224,5.61513,5.61661,61000000.0
2009-01-28 18:20:00,5.61546,5.61907,5.61413,5.61652,63000000.0
2009-01-28 18:25:00,5.61485,5.6202,5.61376,5.61887,67000000.0
2009-01-28 18:30:00,5.61979,5.62889,5.61856,5.62738,65000000.0
2009-01-28 18:35:00,5.6263,5.62956,5.62104,5.62316,76000000.0
2009-01-28 18:40:00,5.62276,5.62354,5.6154,5.62075,67000000.0
2009-01-28 18:45:00,5.62235,5.628,5.62015,5.6274,66000000.0
2009-01-28 18:50:00,5.62481,5.62602,5.61968,5.62119,63000000.0
2009-01-28 18:55:00,5.62101,5.62183,5.61851,5.62025,71000000.0
2009-01-28 19:00:00,5.61936,5.61958,5.61101,5.61481,70000000.0
2009-01-28 19:05:00,5.61498,5.62143,5.61294,5.62074,76000000.0
2009-01-28 19:10:00,5.62007,5.62007,5.61125,5.61128,68000000.0
2009-01-28 19:15:00,5.61224,5.61349,5.60751,5.60926,61000000.0
2009-01-28 19:20:00,5.60902,5.61247,5.60888,5.6114,72000000.0
2009-01-28 19:25:00,5.61009,5.61324,5.61007,5.61157,62000000.0
2009-01-28 19:30:00,5.61012,5.61238,5.60881,5.60955,66000000.0
2009-01-28 19:35:00,5.61031,5.61212,5.60949,5.61108,63000000.0
2009-01-28 19:40:00,5.61056,5.61486,5.61056,5.61272,70000000.0
2009-01-28 19:45:00,5.61184,5.61202,5.60694,5.60765,70000000.0
2009-01-28 19:50:00,5.60896,5.6096,5.60702,5.60882,71000000.0
2009-01-28 19:55:00,5.60755,5.60929,5.60611,5.60856,68000000.0
2009-01-28 20:00:00,5.60841,5.6122,5.60805,5.6101,67000000.0
2009-01-28 20:05:00,5.61155,5.61964,5.6111,5.61964,65000000.0
2009-01-28 20:10:00,5.61841,5.62253,5.61819,5.62077,66000000.0
2009-01-28 20:15:00,5.62118,5.62305,5.61789,5.61972,64000000.0
2009-01-28 20:20:00,5.62043,5.6277,5.61916,5.62474,65000000.0
2009-01-28 20:25:00,5.62403,5.62428,5.61967,5.62267,63000000.0
2009-01-28 20:30:00,5.62152,5.62327,5.62005,5.62265,59000000.0
2009-01-28 20:35:00,5.62275,5.62357,5.62107,5.62107,70000000.0
2009-01-28 20:40:00,5.6224,5.62324,5.62013,5.62248,89000000.0
2009-01-28 20:45:00,5.6219,5.62221,5.61932,5.62146,67000000.0
2009-01-28 20:50:00,5.61898,5.62061,5.61629,5.61632,62000000.0
2009-01-28 20:55:00,5.61576,5.62299,5.61482,5.62299,65000000.0
2009-01-28 21:00:00,5.62307,5.62349,5.61918,5.61918,72000000.0
2009-01-28 21:05:00,5.61818,5.61848,5.61472,5.61596,66000000.0
2009-01-28 21:10:00,5.61609,5.61609,5.6078,5.60961,62000000.0
2009-01-28 21:15:00,5.61011,5.62803,5.60321,5.62387,68000000.0
2009-01-28 21:20:00,5.62496,5.65866,5.62398,5.65037,52000000.0
2009-01-28 21:25:00,5.64953,5.6687,5.64895,5.66423,58000000.0
2009-01-28 21:30:00,5.66453,5.67754,5.66453,5.66557,59000000.0
2009-01-28 21:35:00,5.66579,5.67261,5.66043,5.66115,88000000.0
2009-01-28 21:40:00,5.66233,5.66356,5.65929,5.66235,65000000.0
2009-01-28 21:45:00,5.66211,5.66439,5.66089,5.66263,62000000.0
2009-01-28 21:50:00,5.66289,5.67243,5.66087,5.67243,62000000.0
2009-01-28 21:55:00,5.67291,5.67737,5.66431,5.6649,72000000.0
2009-01-28 22:00:00,5.66559,5.67324,5.66359,5.67294,79000000.0
2009-01-28 22:05:00,5.67313,5.67753,5.67153,5.67284,67000000.0
2009-01-28 22:10:00,5.67303,5.67892,5.67269,5.6752,64000000.0
2009-01-28 22:15:00,5.67701,5.67958,5.67463,5.67737,69000000.0
2009-01-28 22:20:00,5.6796,5.68001,5.67338,5.67524,69000000.0
2009-01-28 22:25:00,5.67393,5.67845,5.67291,5.67735,63000000.0
2009-01-28 22:30:00,5.67673,5.67715,5.67189,5.67198,60000000.0
2009-01-28 22:35:00,5.6712,5.67172,5.66526,5.66605,56000000.0
2009-01-28 22:40:00,5.66609,5.66655,5.66366,5.66575,63000000.0
2009-01-28 22:45:00,5.66671,5.66671,5.66012,5.66184,68000000.0
2009-01-28 22:50:00,5.66216,5.66469,5.66055,5.66281,70000000.0
2009-01-28 22:55:00,5.6646,5.66465,5.66086,5.66465,64000000.0
2009-01-28 23:00:00,5.66478,5.66556,5.66301,5.66364,68000000.0
2009-01-28 23:05:00,5.66284,5.66509,5.66215,5.66215,60000000.0
2009-01-28 23:10:00,5.6627,5.66529,5.66197,5.66425,66000000.0
2009-01-28 23:15:00,5.66486,5.66631,5.66395,5.66534,65000000.0
2009-01-28 23:20:00,5.66493,5.666,5.66327,5.66327,66000000.0
2009-01-28 23:25:00,5.66473,5.66508,5.66165,5.66266,64000000.0
2009-01-28 23:30:00,5.66114,5.66267,5.65511,5.6559,72000000.0
2009-01-28 23:35:00,5.65562,5.65864,5.65562,5.65713,62000000.0
2009-01-28 23:40:00,5.65885,5.66071,5.65746,5.66055,80000000.0
2009-01-28 23:45:00,5.66019,5.66054,5.65671,5.65923,76000000.0
2009-01-28 23:50:00,5.6595,5.6595,5.65546,5.65605,67000000.0
2009-01-28 23:55:00,5.65433,5.65603,5.65182,5.65236,76000000.0
2009-01-29 00:00:00,5.65388,5.65682,5.65296,5.65442,70000000.0
2009-01-29 00:05:00,5.65259,5.65397,5.65143,5.65293,62000000.0
2009-01-29 00:10:00,5.65263,5.65407,5.64813,5.64887,63000000.0
2009-01-29 00:15:00,5.64773,5.65262,5.64695,5.65089,65000000.0
2009-01-29 00:20:00,5.6512,5.65351,5.65046,5.65161,60000000.0
2009-01-29 00:25:00,5.65319,5.65362,5.65171,5.65249,66000000.0
2009-01-29 00:30:00,5.65343,5.65427,5.6512,5.65149,64000000.0
2009-01-29 00:35:00,5.65186,5.65186,5.64889,5.65032,80000000.0
2009-01-29 00:40:00,5.65125,5.65405,5.65005,5.6524,61000000.0
2009-01-29 00:45:00,5.65415,5.65916,5.65295,5.65784,63000000.0
2009-01-29 00:50:00,5.65747,5.66249,5.65653,5.66094,60000000.0
2009-01-29 00:55:00,5.66033,5.66256,5.65799,5.65799,66000000.0
2009-01-29 01:00:00,5.66032,5.66032,5.65828,5.65912,63000000.0
2009-01-29 01:05:00,5.65933,5.66062,5.6557,5.6557,70000000.0
2009-01-29 01:10:00,5.65714,5.65714,5.65129,5.65208,55000000.0
2009-01-29 01:15:00,5.65224,5.65356,5.65159,5.65248,63000000.0
2009-01-29 01:20:00,5.65323,5.65835,5.65095,5.65574,59000000.0
2009-01-29 01:25:00,5.65514,5.65909,5.65498,5.65684,70000000.0
2009-01-29 01:30:00,5.65807,5.66002,5.65757,5.65835,68000000.0
2009-01-29 01:35:00,5.65816,5.67019,5.65816,5.66912,71000000.0
2009-01-29 01:40:00,5.66985,5.6716,5.6658,5.66695,72000000.0
2009-01-29 01:45:00,5.66593,5.66598,5.66343,5.66443,68000000.0
2009-01-29 01:50:00,5.66314,5.6644,5.65918,5.65918,67000000.0
2009-01-29 01:55:00,5.66113,5.66154,5.65799,5.65927,61000000.0
2009-01-29 02:00:00,5.65874,5.66088,5.65844,5.65931,69000000.0
2009-01-29 02:05:00,5.65969,5.66159,5.6579,5.65957,73000000.0
2009-01-29 02:10:00,5.6597,5.66086,5.65807,5.65873,74000000.0
2009-01-29 02:15:00,5.65851,5.65999,5.6558,5.65925,70000000.0
2009-01-29 02:20:00,5.65964,5.66022,5.65669,5.65769,74000000.0
2009-01-29 02:25:00,5.65675,5.65942,5.6547,5.65831,59000000.0
2009-01-29 02:30:00,5.65839,5.66015,5.65582,5.65621,64000000.0
2009-01-29 02:35:00,5.65692,5.66204,5.656,5.66125,71000000.0
2009-01-29 02:40:00,5.66098,5.66733,5.66049,5.66556,69000000.0
2009-01-29 02:45:00,5.66573,5.67037,5.66397,5.66937,69000000.0
2009-01-29 02:50:00,5.66887,5.67371,5.66887,5.67307,66000000.0
2009-01-29 02:55:00,5.67426,5.67555,5.66871,5.67414,65000000.0
2009-01-29 03:00:00,5.67232,5.67375,5.66909,5.67024,67000000.0
2009-01-29 03:05:00,5.66965,5.67211,5.66766,5.67048,68000000.0
2009-01-29 03:10:00,5.67133,5.67636,5.66998,5.67562,80000000.0
2009-01-29 03:15:00,5.67513,5.67632,5.67238,5.67258,50000000.0
2009-01-29 03:20:00,5.67316,5.67467,5.67245,5.67327,62000000.0
2009-01-29 03:25:00,5.67538,5.67687,5.6733,5.67385,71000000.0
2009-01-29 03:30:00,5.67486,5.67526,5.67275,5.67338,68000000.0
2009-01-29 03:35:00,5.67235,5.6729,5.66931,5.67139,60000000.0
2009-01-29 03:40:00,5.67089,5.67152,5.66632,5.66803,82000000.0
2009-01-29 03:45:00,5.66847,5.6689,5.66643,5.66725,53000000.0
2009-01-29 03:50:00,5.66697,5.66798,5.66493,5.66534,74000000.0
2009-01-29 03:55:00,5.66677,5.66832,5.66584,5.66666,63000000.0
2009-01-29 04:00:00,5.66832,5.67166,5.66665,5.67025,70000000.0
2009-01-29 04:05:00,5.67058,5.67362,5.66947,5.67124,66000000.0
2009-01-29 04:10:00,5.67292,5.67554,5.67125,5.6723,77000000.0
2009-01-29 04:15:00,5.67402,5.67755,5.67208,5.67467,57000000.0
2009-01-29 04:20:00,5.67425,5.67585,5.67219,5.67414,62000000.0
2009-01-29 04:25:00,5.67511,5.67846,5.67383,5.67694,53000000.0
2009-01-29 04:30:00,5.67675,5.67877,5.67561,5.67704,66000000.0
2009-01-29 04:35:00,5.67756,5.67876,5.67618,5.67754,64000000.0
2009-01-29 04:40:00,5.67579,5.67756,5.67525,5.67648,54000000.0
2009-01-29 04:45:00,5.67666,5.677,5.67427,5.67467,63000000.0
2009-01-29 04:50:00,5.67486,5.67492,5.67117,5.67216,71000000.0
2009-01-29 04:55:00,5.67233,5.67644,5.67163,5.67376,65000000.0
2009-01-29 05:00:00,5.67527,5.67612,5.6739,5.67468,62000000.0
2009-01-29 05:05:00,5.67447,5.67504,5.67154,5.67154,72000000.0
2009-01-29 05:10:00,5.67284,5.67464,5.67128,5.67348,59000000.0
2009-01-29 05:15:00,5.67473,5.67581,5.67278,5.67362,67000000.0
2009-01-29 05:20:00,5.67289,5.67415,5.67145,5.67238,79000000.0
2009-01-29 05:25:00,5.67265,5.67265,5.66966,5.67146,66000000.0
2009-01-29 05:30:00,5.67314,5.67759,5.67129,5.67697,76000000.0
2009-01-29 05:35:00,5.67695,5.67768,5.67576,5.67762,78000000.0
2009-01-29 05:40:00,5.67691,5.67691,5.6737,5.6738,61000000.0
2009-01-29 05:45:00,5.67458,5.67548,5.67261,5.6741,77000000.0
2009-01-29 05:50:00,5.67477,5.67774,5.67408,5.67672,62000000.0
2009-01-29 05:55:00,5.6755,5.6861,5.67523,5.68595,70000000.0
2009-01-29 06:00:00,5.68558,5.68612,5.67795,5.67976,77000000.0
2009-01-29 06:05:00,5.67842,5.68159,5.67787,5.68159,81000000.0
2009-01-29 06:10:00,5.68281,5.68931,5.68105,5.6872,73000000.0
2009-01-29 06:15:00,5.68633,5.6873,5.67877,5.6839,69000000.0
2009-01-29 06:20:00,5.68409,5.6846,5.68129,5.68346,68000000.0
2009-01-29 06:25:00,5.68289,5.68313,5.67547,5.67578,71000000.0
2009-01-29 06:30:00,5.67607,5.68024,5.67607,5.6787,58000000.0
2009-01-29 06:35:00,5.6773,5.68414,5.67561,5.67982,72000000.0
2009-01-29 06:40:00,5.67916,5.68192,5.67786,5.67839,71000000.0
2009-01-29 06:45:00,5.67926,5.67969,5.67044,5.67316,69000000.0
2009-01-29 06:50:00,5.67369,5.67369,5.66889,5.67157,56000000.0
2009-01-29 06:55:00,5.67033,5.67402,5.67033,5.67243,64000000.0
2009-01-29 07:00:00,5.6717,5.6778,5.67051,5.67396,58000000.0
2009-01-29 07:05:00,5.67435,5.67678,5.67183,5.67458,59000000.0
2009-01-29 07:10:00,5.6752,5.67759,5.67381,5.67659,82000000.0
2009-01-29 07:15:00,5.67538,5.67684,5.6742,5.67461,80000000.0
2009-01-29 07:20:00,5.67567,5.67644,5.67332,5.67536,76000000.0
2009-01-29 07:25:00,5.67638,5.67685,5.6736,5.67393,78000000.0
2009-01-29 07:30:00,5.67292,5.67508,5.66935,5.67372,61000000.0
2009-01-29 07:35:00,5.67604,5.68007,5.67435,5.6782,63000000.0
2009-01-29 07:40:00,5.67714,5.67714,5.67123,5.67336,55000000.0
2009-01-29 07:45:00,5.67366,5.67424,5.67135,5.6736,59000000.0
2009-01-29 07:50:00,5.67402,5.67754,5.67313,5.67674,67000000.0
2009-01-29 07:55:00,5.67586,5.67666,5.67363,5.67548,62000000.0
2009-01-29 08:00:00,5.67667,5.68147,5.6752,5.67897,65000000.0
2009-01-29 08:05:00,5.67729,5.6843,5.67725,5.68113,73000000.0
2009-01-29 08:10:00,5.68082,5.68396,5.67832,5.68182,58000000.0
2009-01-29 08:15:00,5.68126,5.68295,5.67806,5.67819,59000000.0
2009-01-29 08:20:00,5.67817,5.6814,5.67537,5.67599,64000000.0
2009-01-29 08:25:00,5.6776,5.68057,5.67569,5.67848,56000000.0
2009-01-29 08:30:00,5.6789,5.67908,5.67406,5.67739,62000000.0
2009-01-29 08:35:00,5.67739,5.67739,5.67353,5.67395,56000000.0
2009-01-29 08:40:00,5.67321,5.67916,5.67277,5.67757,58000000.0
2009-01-29 08:45:00,5.67772,5.67782,5.67446,5.67766,76000000.0
2009-01-29 08:50:00,5.67712,5.67818,5.67461,5.67757,81000000.0
2009-01-29 08:55:00,5.67875,5.68696,5.67727,5.68696,70000000.0
2009-01-29 09:00:00,5.68679,5.69804,5.68148,5.69572,62000000.0
2009-01-29 09:05:00,5.6949,5.70273,5.69363,5.70259,66000000.0
2009-01-29 09:10:00,5.70262,5.70343,5.69494,5.69752,67000000.0
2009-01-29 09:15:00,5.69779,5.70156,5.6951,5.6977,72000000.0
2009-01-29 09:20:00,5.69732,5.69882,5.69401,5.69503,74000000.0
2009-01-29 09:25:00,5.69578,5.70057,5.69507,5.69615,68000000.0
2009-01-29 09:30:00,5.69742,5.70017,5.69592,5.69786,69000000.0
2009-01-29 09:35:00,5.69786,5.69789,5.69264,5.69519,85000000.0
2009-01-29 09:40:00,5.69523,5.69523,5.68833,5.68881,74000000.0
2009-01-29 09:45:00,5.69034,5.69288,5.68674,5.68953,76000000.0
2009-01-29 09:50:00,5.68973,5.69319,5.6884,5.6913,74000000.0
2009-01-29 09:55:00,5.69123,5.69207,5.68784,5.6906,68000000.0
2009-01-29 10:00:00,5.69007,5.69157,5.68586,5.68829,75000000.0
2009-01-29 10:05:00,5.68696,5.69731,5.68654,5.69709,50000000.0
2009-01-29 10:10:00,5.69649,5.69738,5.69021,5.69109,70000000.0
2009-01-29 10:15:00,5.69097,5.69796,5.69003,5.69796,74000000.0
2009-01-29 10:20:00,5.69804,5.69849,5.68935,5.69237,60000000.0
2009-01-29 10:25:00,5.69238,5.69647,5.69096,5.69529,60000000.0
2009-01-29 10:30:00,5.69565,5.70602,5.69443,5.70498,57000000.0
2009-01-29 10:35:00,5.7048,5.70682,5.69826,5.7016,72000000.0
2009-01-29 10:40:00,5.70047,5.70101,5.69544,5.69675,62000000.0
2009-01-29 10:45:00,5.69875,5.69923,5.6945,5.69627,55000000.0
2009-01-29 10:50:00,5.6957,5.70028,5.69385,5.6997,72000000.0
2009-01-29 10:55:00,5.70024,5.70114,5.69332,5.69486,49000000.0
2009-01-29 11:00:00,5.69633,5.69664,5.68998,5.69213,61000000.0
2009-01-29 11:05:00,5.69117,5.69309,5.68922,5.69168,71000000.0
2009-01-29 11:10:00,5.69204,5.69658,5.6907,5.69461,67000000.0
2009-01-29 11:15:00,5.69715,5.69873,5.69503,5.69816,63000000.0
2009-01-29 11:20:00,5.69802,5.69802,5.69193,5.69444,76000000.0
2009-01-29 11:25:00,5.69506,5.69543,5.69006,5.69115,64000000.0
2009-01-29 11:30:00,5.69152,5.71225,5.68993,5.71175,74000000.0
2009-01-29 11:35:00,5.71053,5.71053,5.70253,5.70448,60000000.0
2009-01-29 11:40:00,5.70455,5.70733,5.70193,5.70494,64000000.0
2009-01-29 11:45:00,5.70529,5.70674,5.70259,5.70501,62000000.0
2009-01-29 11:50:00,5.70435,5.70688,5.70334,5.70465,68000000.0
2009-01-29 11:55:00,5.70488,5.70704,5.70376,5.70603,52000000.0
2009-01-29 12:00:00,5.70436,5.7055,5.69579,5.69579,63000000.0
2009-01-29 12:05:00,5.69582,5.69775,5.69107,5.69283,61000000.0
2009-01-29 12:10:00,5.69288,5.69565,5.69141,5.69565,63000000.0
2009-01-29 12:15:00,5.69518,5.70065,5.69467,5.70004,56000000.0
2009-01-29 12:20:00,5.70013,5.70509,5.69859,5.70052,70000000.0
2009-01-29 12:25:00,5.70089,5.7018,5.69912,5.7011,57000000.0
2009-01-29 12:30:00,5.70207,5.70237,5.69738,5.69846,61000000.0
2009-01-29 12:35:00,5.6966,5.69703,5.69248,5.69323,64000000.0
2009-01-29 12:40:00,5.69462,5.70018,5.69198,5.69921,70000000.0
2009-01-29 12:45:00,5.69858,5.70194,5.69758,5.70082,65000000.0
2009-01-29 12:50:00,5.70028,5.70105,5.69657,5.69764,66000000.0
2009-01-29 12:55:00,5.69731,5.69965,5.69423,5.69616,62000000.0
2009-01-29 13:00:00,5.69553,5.69603,5.68769,5.68921,81000000.0
2009-01-29 13:05:00,5.68839,5.69508,5.68676,5.69296,77000000.0
2009-01-29 13:10:00,5.69177,5.69261,5.68332,5.68497,79000000.0
2009-01-29 13:15:00,5.68443,5.68512,5.68036,5.68216,63000000.0
2009-01-29 13:20:00,5.68205,5.68643,5.68074,5.68486,78000000.0
2009-01-29 13:25:00,5.68557,5.68609,5.68135,5.68199,62000000.0
2009-01-29 13:30:00,5.68146,5.68194,5.67631,5.67903,55000000.0
2009-01-29 13:35:00,5.67913,5.67978,5.67549,5.67716,65000000.0
2009-01-29 13:40:00,5.67628,5.67715,5.67304,5.67549,55000000.0
2009-01-29 13:45:00,5.67573,5.67603,5.67141,5.67292,64000000.0
2009-01-29 13:50:00,5.67228,5.67593,5.6718,5.67509,58000000.0
2009-01-29 13:55:00,5.67445,5.67459,5.66893,5.66999,59000000.0
2009-01-29 14:00:00,5.67065,5.67197,5.66669,5.67135,72000000.0
2009-01-29 14:05:00,5.67084,5.67094,5.66601,5.66725,60000000.0
2009-01-29 14:10:00,5.66912,5.67125,5.66777,5.67125,56000000.0
2009-01-29 14:15:00,5.67084,5.67133,5.66887,5.67027,76000000.0
2009-01-29 14:20:00,5.67003,5.67198,5.66947,5.67085,52000000.0
2009-01-29 14:25:00,5.67003,5.67055,5.66378,5.66504,65000000.0
2009-01-29 14:30:00,5.66593,5.66613,5.6579,5.65832,60000000.0
2009-01-29 14:35:00,5.65964,5.66209,5.65547,5.66052,63000000.0
2009-01-29 14:40:00,5.66117,5.66452,5.65934,5.66452,77000000.0
2009-01-29 14:45:00,5.66567,5.66919,5.66413,5.66853,56000000.0
2009-01-29 14:50:00,5.66924,5.67324,5.66803,5.67242,60000000.0
2009-01-29 14:55:00,5.67224,5.67276,5.66805,5.67037,71000000.0
2009-01-29 15:00:00,5.67161,5.67595,5.67077,5.67461,76000000.0
2009-01-29 15:05:00,5.67472,5.67511,5.67287,5.67475,68000000.0
2009-01-29 15:10:00,5.67457,5.67804,5.67189,5.67804,61000000.0
2009-01-29 15:15:00,5.67723,5.67745,5.67186,5.67344,68000000.0
2009-01-29 15:20:00,5.6721,5.67273,5.6692,5.67138,59000000.0
2009-01-29 15:25:00,5.67105,5.67137,5.66697,5.66844,71000000.0
2009-01-29 15:30:00,5.66774,5.6774,5.66709,5.67407,68000000.0
2009-01-29 15:35:00,5.67342,5.67664,5.67062,5.6732,52000000.0
2009-01-29 15:40:00,5.67188,5.67188,5.6644,5.66741,62000000.0
2009-01-29 15:45:00,5.66727,5.66727,5.66004,5.66191,81000000.0
2009-01-29 15:50:00,5.65789,5.66015,5.65352,5.65734,75000000.0
2009-01-29 15:55:00,5.65686,5.65686,5.65154,5.65567,74000000.0
2009-01-29 16:00:00,5.65618,5.65883,5.64955,5.65046,61000000.0
2009-01-29 16:05:00,5.65195,5.65752,5.65022,5.65601,70000000.0
2009-01-29 16:10:00,5.6561,5.66366,5.65566,5.66253,64000000.0
2009-01-29 16:15:00,5.66246,5.66572,5.65955,5.66443,66000000.0
2009-01-29 16:20:00,5.6645,5.66666,5.66213,5.66325,65000000.0
2009-01-29 16:25:00,5.66435,5.66986,5.66428,5.66904,51000000.0
2009-01-29 16:30:00,5.66836,5.67625,5.66739,5.67492,53000000.0
2009-01-29 16:35:00,5.67381,5.67509,5.66942,5.67204,78000000.0
2009-01-29 16:40:00,5.67081,5.6768,5.67071,5.67371,86000000.0
2009-01-29 16:45:00,5.67339,5.6736,5.66557,5.66706,59000000.0
2009-01-29 16:50:00,5.66298,5.67463,5.66111,5.67394,66000000.0
2009-01-29 16:55:00,5.67445,5.67988,5.67047,5.67988,52000000.0
2009-01-29 17:00:00,5.67939,5.69148,5.67873,5.68368,62000000.0
2009-01-29 17:05:00,5.6829,5.68539,5.68004,5.68514,73000000.0
2009-01-29 17:10:00,5.6833,5.6882,5.68201,5.68446,57000000.0
2009-01-29 17:15:00,5.68383,5.69651,5.6833,5.69499,71000000.0
2009-01-29 17:20:00,5.69468,5.69881,5.69115,5.69616,55000000.0
2009-01-29 17:25:00,5.69751,5.70143,5.69511,5.69669,62000000.0
2009-01-29 17:30:00,5.69579,5.69579,5.69176,5.69421,63000000.0
2009-01-29 17:35:00,5.69367,5.69538,5.69112,5.69494,64000000.0
2009-01-29 17:40:00,5.69461,5.69697,5.69287,5.69528,76000000.0
2009-01-29 17:45:00,5.69538,5.6963,5.69184,5.6963,60000000.0
2009-01-29 17:50:00,5.69669,5.69755,5.68917,5.69031,86000000.0
2009-01-29 17:55:00,5.68938,5.69276,5.68867,5.69095,66000000.0
2009-01-29 18:00:00,5.69073,5.69511,5.69024,5.69469,72000000.0
2009-01-29 18:05:00,5.69618,5.6967,5.69094,5.69272,73000000.0
2009-01-29 18:10:00,5.69152,5.6927,5.68595,5.68622,58000000.0
2009-01-29 18:15:00,5.68643,5.68809,5.68191,5.68467,61000000.0
2009-01-29 18:20:00,5.68484,5.68705,5.68353,5.68696,63000000.0
2009-01-29 18:25:00,5.68759,5.69985,5.68708,5.69985,67000000.0
2009-01-29 18:30:00,5.70101,5.70868,5.69817,5.70785,65000000.0
2009-01-29 18:35:00,5.70658,5.70898,5.70435,5.70872,76000000.0
2009-01-29 18:40:00,5.70918,5.71086,5.7062,5.70788,67000000.0
2009-01-29 18:45:00,5.70886,5.71566,5.70788,5.71494,66000000.0
2009-01-29 18:50:00,5.7136,5.72067,5.71296,5.71811,63000000.0
2009-01-29 18:55:00,5.71881,5.7299,5.71792,5.7299,71000000.0
2009-01-29 19:00:00,5.73199,5.74517,5.73061,5.74368,70000000.0
2009-01-29 19:05:00,5.74119,5.74746,5.73763,5.74746,76000000.0
2009-01-29 19:10:00,5.74837,5.75367,5.7438,5.74455,68000000.0
2009-01-29 19:15:00,5.74434,5.74997,5.74066,5.74209,61000000.0
2009-01-29 19:20:00,5.74296,5.74709,5.74024,5.74036,72000000.0
2009-01-29 19:25:00,5.74085,5.74409,5.74022,5.74066,62000000.0
2009-01-29 19:30:00,5.74172,5.74646,5.74078,5.74196,66000000.0
2009-01-29 19:35:00,5.74149,5.74323,5.73759,5.74204,63000000.0
2009-01-29 19:40:00,5.74265,5.7448,5.73358,5.73629,70000000.0
2009-01-29 19:45:00,5.7367,5.73709,5.72723,5.73015,70000000.0
2009-01-29 19:50:00,5.73095,5.7337,5.7298,5.7337,71000000.0
2009-01-29 19:55:00,5.7324,5.74613,5.73238,5.74181,68000000.0
2009-01-29 20:00:00,5.74064,5.74422,5.73789,5.73861,67000000.0
2009-01-29 20:05:00,5.73832,5.74073,5.73625,5.73765,65000000.0
2009-01-29 20:10:00,5.73762,5.73829,5.7354,5.73707,66000000.0
2009-01-29 20:15:00,5.73769,5.73831,5.73493,5.73699,64000000.0
2009-01-29 20:20:00,5.7362,5.73785,5.7311,5.73389,65000000.0
2009-01-29 20:25:00,5.73349,5.73567,5.73106,5.73567,63000000.0
2009-01-29 20:30:00,5.73572,5.73703,5.73331,5.7354,59000000.0
2009-01-29 20:35:00,5.73527,5.73934,5.73444,5.73802,70000000.0
2009-01-29 20:40:00,5.73899,5.74053,5.73747,5.73868,89000000.0
2009-01-29 20:45:00,5.73927,5.74531,5.73898,5.74486,67000000.0
2009-01-29 20:50:00,5.74439,5.75058,5.74322,5.74932,62000000.0
2009-01-29 20:55:00,5.74862,5.75329,5.74623,5.74802,65000000.0
2009-01-29 21:00:00,5.74669,5.74999,5.74382,5.74459,72000000.0
2009-01-29 21:05:00,5.74319,5.74777,5.74185,5.74489,66000000.0
2009-01-29 21:10:00,5.7441,5.74637,5.743,5.74494,62000000.0
2009-01-29 21:15:00,5.74509,5.74603,5.74161,5.74366,68000000.0
2009-01-29 21:20:00,5.7423,5.74412,5.73644,5.73716,52000000.0
2009-01-29 21:25:00,5.73982,5.74094,5.73691,5.73761,58000000.0
2009-01-29 21:30:00,5.73774,5.73911,5.73533,5.73805,59000000.0
2009-01-29 21:35:00,5.73813,5.74071,5.73253,5.7336,88000000.0
2009-01-29 21:40:00,5.73413,5.73425,5.73059,5.73227,65000000.0
2009-01-29 21:45:00,5.73262,5.73849,5.73144,5.73821,62000000.0
2009-01-29 21:50:00,5.73949,5.74239,5.73784,5.74146,62000000.0
2009-01-29 21:55:00,5.74143,5.74299,5.73959,5.74121,72000000.0
2009-01-29 22:00:00,5.74208,5.74208,5.73432,5.73911,79000000.0
2009-01-29 22:05:00,5.73948,5.74266,5.73749,5.74123,67000000.0
2009-01-29 22:10:00,5.74182,5.74406,5.74086,5.74125,64000000.0
2009-01-29 22:15:00,5.74108,5.74158,5.73788,5.73916,69000000.0
2009-01-29 22:20:00,5.74007,5.74289,5.73927,5.74055,69000000.0
2009-01-29 22:25:00,5.74097,5.74309,5.73818,5.73982,63000000.0
2009-01-29 22:30:00,5.73967,5.7435,5.73941,5.74022,60000000.0
2009-01-29 22:35:00,5.74128,5.74491,5.74051,5.74351,56000000.0
2009-01-29 22:40:00,5.74336,5.74417,5.74024,5.74139,63000000.0
2009-01-29 22:45:00,5.74104,5.74631,5.74043,5.74606,68000000.0
2009-01-29 22:50:00,5.7443,5.74545,5.74233,5.74374,70000000.0
2009-01-29 22:55:00,5.74527,5.74528,5.74187,5.74242,64000000.0
2009-01-29 23:00:00,5.74108,5.74233,5.73942,5.74123,68000000.0
2009-01-29 23:05:00,5.74097,5.74228,5.73861,5.74132,60000000.0
2009-01-29 23:10:00,5.74006,5.74267,5.73925,5.74078,66000000.0
2009-01-29 23:15:00,5.74176,5.74461,5.74121,5.74457,65000000.0
2009-01-29 23:20:00,5.74433,5.74495,5.7428,5.74381,66000000.0
2009-01-29 23:25:00,5.74443,5.74771,5.74316,5.74743,64000000.0
2009-01-29 23:30:00,5.74771,5.74813,5.74436,5.7463,72000000.0
2009-01-29 23:35:00,5.7465,5.74734,5.7451,5.746,62000000.0
2009-01-29 23:40:00,5.7468,5.74732,5.74493,5.74708,80000000.0
2009-01-29 23:45:00,5.74743,5.74743,5.74422,5.74557,76000000.0
2009-01-29 23:50:00,5.74589,5.74786,5.74446,5.74586,67000000.0
2009-01-29 23:55:00,5.74631,5.7466,5.74412,5.74476,76000000.0
2009-01-30 00:00:00,5.74502,5.7491,5.74342,5.74773,70000000.0
2009-01-30 00:05:00,5.74726,5.75309,5.74618,5.75239,62000000.0
2009-01-30 00:10:00,5.75162,5.75257,5.74911,5.75049,63000000.0
2009-01-30 00:15:00,5.75113,5.7517,5.74941,5.75004,65000000.0
2009-01-30 00:20:00,5.74955,5.75163,5.74949,5.75043,60000000.0
2009-01-30 00:25:00,5.75098,5.75245,5.74959,5.75141,66000000.0
2009-01-30 00:30:00,5.7517,5.75257,5.75031,5.75031,64000000.0
2009-01-30 00:35:00,5.75167,5.75387,5.75049,5.7529,80000000.0
2009-01-30 00:40:00,5.75322,5.75476,5.75244,5.75418,61000000.0
2009-01-30 00:45:00,5.75448,5.75567,5.75132,5.75132,63000000.0
2009-01-30 00:50:00,5.7517,5.75236,5.74877,5.75006,60000000.0
2009-01-30 00:55:00,5.75045,5.75403,5.74939,5.7529,66000000.0
2009-01-30 01:00:00,5.7535,5.75458,5.75145,5.7534,63000000.0
2009-01-30 01:05:00,5.75457,5.75672,5.75278,5.7552,70000000.0
2009-01-30 01:10:00,5.75636,5.75929,5.75544,5.75817,55000000.0
2009-01-30 01:15:00,5.75829,5.76327,5.75574,5.76061,63000000.0
2009-01-30 01:20:00,5.76028,5.76056,5.75543,5.75543,59000000.0
2009-01-30 01:25:00,5.7558,5.75711,5.75322,5.75322,70000000.0
2009-01-30 01:30:00,5.75472,5.75669,5.75264,5.75624,68000000.0
2009-01-30 01:35:00,5.75576,5.75777,5.75481,5.75663,71000000.0
2009-01-30 01:40:00,5.7563,5.75823,5.75339,5.754,72000000.0
2009-01-30 01:45:00,5.7538,5.75645,5.75347,5.75436,68000000.0
2009-01-30 01:50:00,5.75483,5.75521,5.7525,5.75297,67000000.0
2009-01-30 01:55:00,5.75287,5.7557,5.75272,5.75371,61000000.0
2009-01-30 02:00:00,5.7534,5.7551,5.75134,5.75492,69000000.0
2009-01-30 02:05:00,5.75451,5.75478,5.75215,5.75303,73000000.0
2009-01-30 02:10:00,5.75234,5.7594,5.7517,5.75877,74000000.0
2009-01-30 02:15:00,5.75991,5.76676,5.75879,5.76557,70000000.0
2009-01-30 02:20:00,5.76644,5.77027,5.76417,5.76887,74000000.0
2009-01-30 02:25:00,5.76948,5.76985,5.76423,5.76529,59000000.0
2009-01-30 02:30:00,5.76471,5.77035,5.76438,5.76681,64000000.0
2009-01-30 02:35:00,5.76623,5.77004,5.76461,5.76774,71000000.0
2009-01-30 02:40:00,5.76722,5.76899,5.76351,5.76561,69000000.0
2009-01-30 02:45:00,5.76635,5.76794,5.76306,5.76306,69000000.0
2009-01-30 02:50:00,5.764,5.7723,5.7638,5.77107,66000000.0
2009-01-30 02:55:00,5.77138,5.77699,5.77092,5.77528,65000000.0
2009-01-30 03:00:00,5.7755,5.7755,5.7699,5.77273,67000000.0
2009-01-30 03:05:00,5.77373,5.7757,5.77163,5.7738,68000000.0
2009-01-30 03:10:00,5.77316,5.77505,5.77131,5.77228,80000000.0
2009-01-30 03:15:00,5.77114,5.77389,5.76719,5.77265,50000000.0
2009-01-30 03:20:00,5.77281,5.77645,5.77198,5.77309,62000000.0
2009-01-30 03:25:00,5.77344,5.77394,5.76706,5.77114,71000000.0
2009-01-30 03:30:00,5.77246,5.77268,5.76785,5.76861,68000000.0
2009-01-30 03:35:00,5.76759,5.76899,5.76631,5.76754,60000000.0
2009-01-30 03:40:00,5.76838,5.76866,5.76531,5.76612,82000000.0
2009-01-30 03:45:00,5.76615,5.76666,5.76383,5.76484,53000000.0
2009-01-30 03:50:00,5.76363,5.7652,5.76028,5.76028,74000000.0
2009-01-30 03:55:00,5.76207,5.76226,5.75825,5.76042,63000000.0
2009-01-30 04:00:00,5.76073,5.76324,5.75875,5.75947,70000000.0
2009-01-30 04:05:00,5.75905,5.75966,5.75615,5.75815,66000000.0
2009-01-30 04:10:00,5.75851,5.76363,5.75748,5.76255,77000000.0
2009-01-30 04:15:00,5.76342,5.76561,5.76251,5.76525,57000000.0
2009-01-30 04:20:00,5.76461,5.76516,5.76319,5.76428,62000000.0
2009-01-30 04:25:00,5.7658,5.76884,5.76391,5.767,53000000.0
2009-01-30 04:30:00,5.76781,5.77149,5.76682,5.76912,66000000.0
2009-01-30 04:35:00,5.76928,5.77116,5.76755,5.76953,64000000.0
2009-01-30 04:40:00,5.76963,5.77068,5.76707,5.7677,54000000.0
2009-01-30 04:45:00,5.76861,5.76862,5.76585,5.7668,63000000.0
2009-01-30 04:50:00,5.76666,5.76753,5.76199,5.76446,71000000.0
2009-01-30 04:55:00,5.76354,5.7668,5.76334,5.76598,65000000.0
2009-01-30 05:00:00,5.76699,5.76699,5.76308,5.76665,62000000.0
2009-01-30 05:05:00,5.76613,5.76704,5.76487,5.76635,72000000.0
2009-01-30 05:10:00,5.76726,5.7679,5.76539,5.76645,59000000.0
2009-01-30 05:15:00,5.7676,5.76792,5.76571,5.76653,67000000.0
2009-01-30 05:20:00,5.76653,5.76716,5.76367,5.76502,79000000.0
2009-01-30 05:25:00,5.7669,5.76763,5.76528,5.76678,66000000.0
2009-01-30 05:30:00,5.76626,5.767,5.76319,5.76493,76000000.0
2009-01-30 05:35:00,5.7652,5.77145,5.76367,5.77065,78000000.0
2009-01-30 05:40:00,5.77076,5.77461,5.76945,5.77379,61000000.0
2009-01-30 05:45:00,5.77452,5.77452,5.76851,5.77329,77000000.0
2009-01-30 05:50:00,5.77258,5.77545,5.77158,5.77282,62000000.0
2009-01-30 05:55:00,5.77427,5.77437,5.76943,5.77429,70000000.0
2009-01-30 06:00:00,5.77442,5.77827,5.77305,5.77435,77000000.0
2009-01-30 06:05:00,5.7761,5.7785,5.77296,5.77707,81000000.0
2009-01-30 06:10:00,5.77768,5.78057,5.77376,5.77451,73000000.0
2009-01-30 06:15:00,5.77636,5.7774,5.77372,5.77453,69000000.0
2009-01-30 06:20:00,5.77397,5.77611,5.77344,5.77372,68000000.0
2009-01-30 06:25:00,5.77341,5.77671,5.77193,5.77404,71000000.0
2009-01-30 06:30:00,5.77451,5.77529,5.76984,5.76986,58000000.0
2009-01-30 06:35:00,5.76904,5.77078,5.76637,5.76786,72000000.0
2009-01-30 06:40:00,5.76928,5.7728,5.76764,5.76917,71000000.0
2009-01-30 06:45:00,5.77113,5.77483,5.76978,5.77421,69000000.0
2009-01-30 06:50:00,5.77291,5.77428,5.77077,5.77279,56000000.0
2009-01-30 06:55:00,5.77351,5.77538,5.77097,5.7732,64000000.0
2009-01-30 07:00:00,5.77366,5.77804,5.77238,5.77637,58000000.0
2009-01-30 07:05:00,5.77548,5.778,5.77308,5.77308,59000000.0
2009-01-30 07:10:00,5.77425,5.77809,5.77325,5.77615,82000000.0
2009-01-30 07:15:00,5.77604,5.77732,5.77254,5.77414,80000000.0
2009-01-30 07:20:00,5.77323,5.77576,5.77258,5.77386,76000000.0
2009-01-30 07:25:00,5.77466,5.77466,5.76806,5.76972,78000000.0
2009-01-30 07:30:00,5.76818,5.76939,5.76748,5.76855,61000000.0
2009-01-30 07:35:00,5.76869,5.77238,5.76724,5.77174,63000000.0
2009-01-30 07:40:00,5.77172,5.77483,5.77148,5.77361,55000000.0
2009-01-30 07:45:00,5.77252,5.77365,5.77101,5.77351,59000000.0
2009-01-30 07:50:00,5.77399,5.77447,5.76996,5.77101,67000000.0
2009-01-30 07:55:00,5.77214,5.77395,5.77104,5.77228,62000000.0
2009-01-30 08:00:00,5.77313,5.77323,5.76551,5.76723,65000000.0
2009-01-30 08:05:00,5.76551,5.76792,5.76288,5.76643,73000000.0
2009-01-30 08:10:00,5.76667,5.77157,5.7652,5.76905,58000000.0
2009-01-30 08:15:00,5.77022,5.77172,5.76475,5.76475,59000000.0
2009-01-30 08:20:00,5.76442,5.76857,5.76371,5.76787,64000000.0
2009-01-30 08:25:00,5.76728,5.76979,5.76613,5.76852,56000000.0
2009-01-30 08:30:00,5.76948,5.76948,5.76713,5.76883,62000000.0
2009-01-30 08:35:00,5.76913,5.77085,5.76825,5.76825,56000000.0
2009-01-30 08:40:00,5.76739,5.76849,5.76297,5.76472,58000000.0
2009-01-30 08:45:00,5.76525,5.76795,5.76178,5.76753,76000000.0
2009-01-30 08:50:00,5.76769,5.7694,5.76333,5.76499,81000000.0
2009-01-30 08:55:00,5.76357,5.76679,5.76215,5.76429,70000000.0
2009-01-30 09:00:00,5.76408,5.76733,5.76324,5.76593,62000000.0
2009-01-30 09:05:00,5.76701,5.77366,5.76611,5.77289,66000000.0
2009-01-30 09:10:00,5.77293,5.77559,5.77083,5.77203,67000000.0
2009-01-30 09:15:00,5.77057,5.77057,5.7665,5.77049,72000000.0
2009-01-30 09:20:00,5.76947,5.77801,5.76919,5.77731,74000000.0
2009-01-30 09:25:00,5.77612,5.78256,5.774,5.78249,68000000.0
2009-01-30 09:30:00,5.78356,5.78372,5.77875,5.77913,69000000.0
2009-01-30 09:35:00,5.77987,5.78206,5.7778,5.78093,85000000.0
2009-01-30 09:40:00,5.7804,5.78114,5.77523,5.77523,74000000.0
2009-01-30 09:45:00,5.77706,5.78063,5.77416,5.77885,76000000.0
2009-01-30 09:50:00,5.77987,5.78018,5.77511,5.77684,74000000.0
2009-01-30 09:55:00,5.77771,5.77955,5.77303,5.77303,68000000.0
2009-01-30 10:00:00,5.77421,5.77426,5.76811,5.77034,75000000.0
2009-01-30 10:05:00,5.77108,5.77128,5.76504,5.76828,50000000.0
2009-01-30 10:10:00,5.76721,5.76721,5.75978,5.76663,70000000.0
2009-01-30 10:15:00,5.76726,5.77878,5.76615,5.77693,74000000.0
2009-01-30 10:20:00,5.77478,5.78583,5.77478,5.78313,60000000.0
2009-01-30 10:25:00,5.78249,5.78296,5.77692,5.77923,60000000.0
2009-01-30 10:30:00,5.77808,5.77808,5.7694,5.77153,57000000.0
2009-01-30 10:35:00,5.77209,5.77581,5.77097,5.77522,72000000.0
2009-01-30 10:40:00,5.77534,5.77534,5.76812,5.77128,62000000.0
2009-01-30 10:45:00,5.7723,5.77855,5.77082,5.77667,55000000.0
2009-01-30 10:50:00,5.77711,5.78183,5.77671,5.78017,72000000.0
2009-01-30 10:55:00,5.77883,5.78655,5.77728,5.78168,49000000.0
2009-01-30 11:00:00,5.78053,5.78691,5.78001,5.78465,61000000.0
2009-01-30 11:05:00,5.78478,5.7904,5.78377,5.78928,71000000.0
2009-01-30 11:10:00,5.78788,5.78882,5.77946,5.7809,67000000.0
2009-01-30 11:15:00,5.78087,5.78511,5.77972,5.78073,63000000.0
2009-01-30 11:20:00,5.77994,5.78545,5.7782,5.78545,76000000.0
2009-01-30 11:25:00,5.78454,5.78577,5.7817,5.78542,64000000.0
2009-01-30 11:30:00,5.78552,5.78552,5.78061,5.78159,74000000.0
2009-01-30 11:35:00,5.78381,5.791,5.78201,5.791,60000000.0
2009-01-30 11:40:00,5.79063,5.80036,5.78888,5.79933,64000000.0
2009-01-30 11:45:00,5.79821,5.79821,5.79134,5.79322,62000000.0
2009-01-30 11:50:00,5.79209,5.79851,5.79185,5.79551,68000000.0
2009-01-30 11:55:00,5.7961,5.79801,5.79145,5.79211,52000000.0
2009-01-30 12:00:00,5.79469,5.79783,5.79241,5.79335,63000000.0
2009-01-30 12:05:00,5.7941,5.7941,5.78982,5.79389,61000000.0
2009-01-30 12:10:00,5.79383,5.79454,5.78981,5.78981,63000000.0
2009-01-30 12:15:00,5.79071,5.79233,5.7886,5.79128,56000000.0
2009-01-30 12:20:00,5.78954,5.79147,5.78836,5.79003,70000000.0
2009-01-30 12:25:00,5.79048,5.79048,5.78645,5.78891,57000000.0
2009-01-30 12:30:00,5.78902,5.78929,5.78051,5.78358,61000000.0
2009-01-30 12:35:00,5.78357,5.7856,5.78085,5.78297,64000000.0
2009-01-30 12:40:00,5.78342,5.78486,5.78083,5.78325,70000000.0
2009-01-30 12:45:00,5.78315,5.78495,5.77939,5.78032,65000000.0
2009-01-30 12:50:00,5.77941,5.78162,5.778,5.78015,66000000.0
2009-01-30 12:55:00,5.78076,5.7826,5.78006,5.78013,62000000.0
2009-01-30 13:00:00,5.78068,5.78271,5.7788,5.78155,81000000.0
2009-01-30 13:05:00,5.78002,5.7822,5.77965,5.78141,77000000.0
2009-01-30 13:10:00,5.78034,5.78261,5.77912,5.78261,79000000.0
2009-01-30 13:15:00,5.78231,5.78423,5.78166,5.78254,63000000.0
2009-01-30 13:20:00,5.7825,5.78723,5.78106,5.78264,78000000.0
2009-01-30 13:25:00,5.78256,5.78546,5.78191,5.78238,62000000.0
2009-01-30 13:30:00,5.78256,5.78333,5.78149,5.78302,55000000.0
2009-01-30 13:35:00,5.78372,5.79825,5.78186,5.79516,65000000.0
2009-01-30 13:40:00,5.79277,5.79543,5.78967,5.7934,55000000.0
2009-01-30 13:45:00,5.7931,5.80076,5.79101,5.80023,64000000.0
2009-01-30 13:50:00,5.8008,5.80757,5.79797,5.80757,58000000.0
2009-01-30 13:55:00,5.80714,5.8081,5.80236,5.80661,59000000.0
2009-01-30 14:00:00,5.80661,5.81181,5.80586,5.81165,72000000.0
2009-01-30 14:05:00,5.81071,5.81233,5.80843,5.80918,60000000.0
2009-01-30 14:10:00,5.81109,5.81109,5.80705,5.80736,56000000.0
2009-01-30 14:15:00,5.80931,5.80999,5.80482,5.80572,76000000.0
2009-01-30 14:20:00,5.80581,5.81023,5.80479,5.80905,52000000.0
2009-01-30 14:25:00,5.80924,5.80961,5.80543,5.80657,65000000.0
2009-01-30 14:30:00,5.80458,5.80763,5.80349,5.80604,60000000.0
2009-01-30 14:35:00,5.80635,5.80655,5.80113,5.80206,63000000.0
2009-01-30 14:40:00,5.7998,5.80186,5.79866,5.80101,77000000.0
2009-01-30 14:45:00,5.80015,5.80292,5.79627,5.79858,56000000.0
2009-01-30 14:50:00,5.79836,5.80227,5.79526,5.80227,60000000.0
2009-01-30 14:55:00,5.80246,5.80903,5.80179,5.80708,71000000.0
2009-01-30 15:00:00,5.80954,5.81209,5.80677,5.80914,76000000.0
2009-01-30 15:05:00,5.8107,5.81477,5.80696,5.80829,68000000.0
2009-01-30 15:10:00,5.80858,5.80936,5.80657,5.80807,61000000.0
2009-01-30 15:15:00,5.80953,5.80994,5.79859,5.80048,68000000.0
2009-01-30 15:20:00,5.80136,5.80461,5.79977,5.80308,59000000.0
2009-01-30 15:25:00,5.80185,5.80276,5.79508,5.79869,71000000.0
2009-01-30 15:30:00,5.7991,5.8034,5.78861,5.8011,68000000.0
2009-01-30 15:35:00,5.80267,5.81152,5.79417,5.80364,52000000.0
2009-01-30 15:40:00,5.80206,5.80343,5.79226,5.79462,62000000.0
2009-01-30 15:45:00,5.79481,5.79678,5.7846,5.78873,81000000.0
2009-01-30 15:50:00,5.7885,5.79529,5.78451,5.79482,75000000.0
2009-01-30 15:55:00,5.79511,5.79723,5.79235,5.79531,74000000.0
2009-01-30 16:00:00,5.79612,5.80003,5.79459,5.79811,61000000.0
2009-01-30 16:05:00,5.79747,5.79909,5.78889,5.79145,70000000.0
2009-01-30 16:10:00,5.79193,5.79525,5.7871,5.79315,64000000.0
2009-01-30 16:15:00,5.79156,5.79184,5.77892,5.78197,66000000.0
2009-01-30 16:20:00,5.78265,5.78443,5.77746,5.78392,65000000.0
2009-01-30 16:25:00,5.78379,5.78385,5.77257,5.77377,51000000.0
2009-01-30 16:30:00,5.77514,5.77994,5.77198,5.77436,53000000.0
2009-01-30 16:35:00,5.77556,5.78223,5.7721,5.78037,78000000.0
2009-01-30 16:40:00,5.78164,5.78571,5.78055,5.78304,86000000.0
2009-01-30 16:45:00,5.78303,5.7838,5.7754,5.77704,59000000.0
2009-01-30 16:50:00,5.77633,5.7824,5.77363,5.78202,66000000.0
2009-01-30 16:55:00,5.78215,5.78802,5.77937,5.78802,52000000.0
2009-01-30 17:00:00,5.78887,5.7958,5.7859,5.79083,62000000.0
2009-01-30 17:05:00,5.79181,5.79431,5.78643,5.79431,73000000.0
2009-01-30 17:10:00,5.79454,5.79689,5.79,5.79104,57000000.0
2009-01-30 17:15:00,5.79013,5.79289,5.78658,5.78859,71000000.0
2009-01-30 17:20:00,5.78839,5.79099,5.78422,5.78471,55000000.0
2009-01-30 17:25:00,5.78424,5.79526,5.78411,5.79213,62000000.0
2009-01-30 17:30:00,5.79495,5.8045,5.79445,5.80415,63000000.0
2009-01-30 17:35:00,5.80469,5.80988,5.80226,5.8069,64000000.0
2009-01-30 17:40:00,5.80676,5.81655,5.80481,5.8115,76000000.0
2009-01-30 17:45:00,5.81001,5.81252,5.80726,5.81071,60000000.0
2009-01-30 17:50:00,5.80881,5.81836,5.80881,5.81173,86000000.0
2009-01-30 17:55:00,5.81125,5.81901,5.80717,5.8109,66000000.0
2009-01-30 18:00:00,5.80838,5.81139,5.79935,5.79935,72000000.0
2009-01-30 18:05:00,5.79953,5.80342,5.79469,5.79938,73000000.0
2009-01-30 18:10:00,5.79839,5.80546,5.79639,5.80333,58000000.0
2009-01-30 18:15:00,5.80355,5.81032,5.80197,5.80929,61000000.0
2009-01-30 18:20:00,5.8082,5.81324,5.804,5.81324,63000000.0
2009-01-30 18:25:00,5.8128,5.82133,5.8108,5.81399,67000000.0
2009-01-30 18:30:00,5.81188,5.8203,5.81019,5.81742,65000000.0
2009-01-30 18:35:00,5.81741,5.82262,5.81305,5.82156,76000000.0
2009-01-30 18:40:00,5.82094,5.82094,5.80945,5.81079,67000000.0
2009-01-30 18:45:00,5.80958,5.81189,5.80623,5.8071,66000000.0
2009-01-30 18:50:00,5.80785,5.80896,5.80242,5.80841,63000000.0
2009-01-30 18:55:00,5.80825,5.81559,5.80397,5.81559,71000000.0
2009-01-30 19:00:00,5.81603,5.82458,5.81446,5.82193,70000000.0
2009-01-30 19:05:00,5.82363,5.82627,5.81897,5.82102,76000000.0
2009-01-30 19:10:00,5.82144,5.82423,5.81461,5.81638,68000000.0
2009-01-30 19:15:00,5.81732,5.81923,5.81495,5.81585,61000000.0
2009-01-30 19:20:00,5.81633,5.8165,5.81222,5.8145,72000000.0
2009-01-30 19:25:00,5.81415,5.81941,5.81415,5.81813,62000000.0
2009-01-30 19:30:00,5.81826,5.82299,5.81774,5.82299,66000000.0
2009-01-30 19:35:00,5.82271,5.82271,5.81921,5.82069,63000000.0
2009-01-30 19:40:00,5.82044,5.82086,5.81664,5.81746,70000000.0
2009-01-30 19:45:00,5.81786,5.81955,5.81272,5.81296,70000000.0
2009-01-30 19:50:00,5.81296,5.81296,5.80622,5.80787,71000000.0
2009-01-30 19:55:00,5.80666,5.80908,5.80518,5.80578,68000000.0
2009-01-30 20:00:00,5.80725,5.81363,5.80532,5.80902,67000000.0
2009-01-30 20:05:00,5.80909,5.80923,5.80011,5.80011,65000000.0
2009-01-30 20:10:00,5.80085,5.80809,5.80051,5.8066,66000000.0
2009-01-30 20:15:00,5.80597,5.80872,5.80435,5.80634,64000000.0
2009-01-30 20:20:00,5.8073,5.8073,5.79902,5.80108,65000000.0
2009-01-30 20:25:00,5.8026,5.81209,5.80216,5.80875,63000000.0
2009-01-30 20:30:00,5.80931,5.81285,5.80719,5.80719,59000000.0
2009-01-30 20:35:00,5.80684,5.81296,5.80406,5.81296,70000000.0
2009-01-30 20:40:00,5.81335,5.81918,5.81229,5.81346,89000000.0
2009-01-30 20:45:00,5.81334,5.81408,5.80737,5.81077,67000000.0
2009-01-30 20:50:00,5.81242,5.8154,5.81028,5.81297,62000000.0
2009-01-30 20:55:00,5.81341,5.81589,5.80907,5.81533,65000000.0
2009-01-30 21:00:00,5.8151,5.81641,5.81164,5.81476,72000000.0
2009-01-30 21:05:00,5.81381,5.82025,5.8103,5.81885,66000000.0
2009-01-30 21:10:00,5.81929,5.81929,5.81473,5.81696,62000000.0
2009-01-30 21:15:00,5.81789,5.8205,5.81687,5.81894,68000000.0
2009-01-30 21:20:00,5.81841,5.82062,5.81701,5.81842,52000000.0
2009-01-30 21:25:00,5.81869,5.81869,5.81143,5.81607,58000000.0
2009-01-30 21:30:00,5.81669,5.82022,5.81437,5.81881,59000000.0
2009-01-30 21:35:00,5.81922,5.82008,5.81124,5.81357,88000000.0
2009-01-30 21:40:00,5.81404,5.81595,5.81138,5.81226,65000000.0
2009-01-30 21:45:00,5.81274,5.81896,5.81215,5.81791,62000000.0
2009-01-30 21:50:00,5.81745,5.82045,5.8173,5.81983,62000000.0
2009-01-30 21:55:00,5.82032,5.82416,5.8193,5.82009,72000000.0
2009-01-30 22:00:00,5.82075,5.82086,5.80987,5.81253,79000000.0
2009-01-30 22:05:00,5.81223,5.81223,5.80414,5.80751,67000000.0
2009-01-30 22:10:00,5.80847,5.81019,5.80609,5.80938,64000000.0
2009-01-30 22:15:00,5.80932,5.81604,5.80759,5.81418,69000000.0
2009-01-30 22:20:00,5.81488,5.81526,5.81136,5.8145,69000000.0
2009-01-30 22:25:00,5.81486,5.81554,5.81269,5.81424,63000000.0
2009-01-30 22:30:00,5.81666,5.82117,5.81504,5.81848,60000000.0
2009-01-30 22:35:00,5.81773,5.81934,5.81501,5.81701,56000000.0
2009-01-30 22:40:00,5.81744,5.81744,5.81395,5.81606,63000000.0
2009-01-30 22:45:00,5.8157,5.81716,5.81126,5.81306,68000000.0
2009-01-30 22:50:00,5.81294,5.81635,5.81277,5.81515,70000000.0
2009-01-30 22:55:00,5.81446,5.81595,5.81283,5.8155,64000000.0
2009-01-30 23:00:00,5.81517,5.82075,5.81515,5.81826,68000000.0
2009-01-30 23:05:00,5.81944,5.81995,5.81525,5.81952,60000000.0
2009-01-30 23:10:00,5.81944,5.82235,5.81824,5.8206,66000000.0
2009-01-30 23:15:00,5.81999,5.82799,5.81985,5.82623,65000000.0
2009-01-30 23:20:00,5.82649,5.83313,5.82522,5.83132,66000000.0
2009-01-30 23:25:00,5.83175,5.83177,5.81677,5.81999,64000000.0
2009-01-30 23:30:00,5.81906,5.82071,5.81697,5.81812,72000000.0
2009-01-30 23:35:00,5.81924,5.82146,5.81392,5.81442,62000000.0
2009-01-30 23:40:00,5.81488,5.81756,5.81283,5.81455,80000000.0
2009-01-30 23:45:00,5.81473,5.81527,5.81117,5.81388,76000000.0
2009-01-30 23:50:00,5.81424,5.81437,5.81151,5.81256,67000000.0
2009-01-30 23:55:00,5.81234,5.81417,5.81024,5.81168,76000000.0
2009-02-02 02:00:00,5.83795,5.83845,5.83387,5.83607,69000000.0
2009-02-02 02:05:00,5.83415,5.83553,5.82805,5.83102,73000000.0
2009-02-02 02:10:00,5.83297,5.83776,5.83213,5.83776,74000000.0
2009-02-02 02:15:00,5.83736,5.84204,5.83624,5.83929,70000000.0
2009-02-02 02:20:00,5.83812,5.84023,5.8331,5.83752,74000000.0
2009-02-02 02:25:00,5.8382,5.83823,5.83162,5.83397,59000000.0
2009-02-02 02:30:00,5.83243,5.83975,5.83243,5.83872,64000000.0
2009-02-02 02:35:00,5.83874,5.83926,5.83194,5.83424,71000000.0
2009-02-02 02:40:00,5.83448,5.83774,5.83247,5.83774,69000000.0
2009-02-02 02:45:00,5.83898,5.84054,5.8376,5.8383,69000000.0
2009-02-02 02:50:00,5.83848,5.84149,5.83567,5.84149,66000000.0
2009-02-02 02:55:00,5.84182,5.84566,5.83982,5.84427,65000000.0
2009-02-02 03:00:00,5.84344,5.84476,5.84144,5.84232,67000000.0
2009-02-02 03:05:00,5.84069,5.8445,5.84034,5.84386,68000000.0
2009-02-02 03:10:00,5.84343,5.84614,5.84199,5.84203,80000000.0
2009-02-02 03:15:00,5.84356,5.84768,5.84256,5.84596,50000000.0
2009-02-02 03:20:00,5.84753,5.85396,5.84708,5.85299,62000000.0
2009-02-02 03:25:00,5.85267,5.85353,5.85,5.85303,71000000.0
2009-02-02 03:30:00,5.85318,5.85464,5.85014,5.85432,68000000.0
2009-02-02 03:35:00,5.85404,5.8552,5.85035,5.8509,60000000.0
2009-02-02 03:40:00,5.85175,5.85175,5.84906,5.85061,82000000.0
2009-02-02 03:45:00,5.85094,5.85094,5.84506,5.84588,53000000.0
2009-02-02 03:50:00,5.84688,5.8486,5.84533,5.84634,74000000.0
2009-02-02 03:55:00,5.84743,5.84908,5.84579,5.84824,63000000.0
2009-02-02 04:00:00,5.84814,5.85149,5.84773,5.84864,70000000.0
2009-02-02 04:05:00,5.84789,5.84861,5.84316,5.84594,66000000.0
2009-02-02 04:10:00,5.84522,5.84794,5.83181,5.84131,77000000.0
2009-02-02 04:15:00,5.8427,5.84577,5.84109,5.84535,57000000.0
2009-02-02 04:20:00,5.8436,5.84852,5.8436,5.84738,62000000.0
2009-02-02 04:25:00,5.84865,5.85227,5.84756,5.85178,53000000.0
2009-02-02 04:30:00,5.85029,5.85387,5.85001,5.85311,66000000.0
2009-02-02 04:35:00,5.85257,5.85257,5.84759,5.84824,64000000.0
2009-02-02 04:40:00,5.84923,5.85167,5.84447,5.84529,54000000.0
2009-02-02 04:45:00,5.84445,5.84664,5.84354,5.84443,63000000.0
2009-02-02 04:50:00,5.84445,5.85092,5.84417,5.85092,71000000.0
2009-02-02 04:55:00,5.85109,5.85348,5.84996,5.85224,65000000.0
2009-02-02 05:00:00,5.85249,5.85258,5.84936,5.85085,62000000.0
2009-02-02 05:05:00,5.8505,5.85099,5.84576,5.84612,72000000.0
2009-02-02 05:10:00,5.84839,5.84915,5.84703,5.84772,59000000.0
2009-02-02 05:15:00,5.84882,5.84926,5.84699,5.84817,67000000.0
2009-02-02 05:20:00,5.84804,5.85011,5.84705,5.84997,79000000.0
2009-02-02 05:25:00,5.84909,5.85074,5.84812,5.84973,66000000.0
2009-02-02 05:30:00,5.8497,5.85035,5.84761,5.84825,76000000.0
2009-02-02 05:35:00,5.84797,5.85506,5.84717,5.85506,78000000.0
2009-02-02 05:40:00,5.85572,5.85713,5.85225,5.85342,61000000.0
2009-02-02 05:45:00,5.8536,5.85729,5.85286,5.85527,77000000.0
2009-02-02 05:50:00,5.85556,5.85783,5.85445,5.85635,62000000.0
2009-02-02 05:55:00,5.85626,5.85766,5.85432,5.85579,70000000.0
2009-02-02 06:00:00,5.85495,5.85602,5.85271,5.85368,77000000.0
2009-02-02 06:05:00,5.85345,5.85729,5.85345,5.85575,81000000.0
2009-02-02 06:10:00,5.85559,5.85805,5.8546,5.85705,73000000.0
2009-02-02 06:15:00,5.85609,5.85705,5.85415,5.85541,69000000.0
2009-02-02 06:20:00,5.85437,5.85573,5.85229,5.85533,68000000.0
2009-02-02 06:25:00,5.85471,5.85768,5.85455,5.85629,71000000.0
2009-02-02 06:30:00,5.85567,5.85687,5.85293,5.85422,58000000.0
2009-02-02 06:35:00,5.85433,5.85627,5.85382,5.85511,72000000.0
2009-02-02 06:40:00,5.85422,5.85585,5.85364,5.85374,71000000.0
2009-02-02 06:45:00,5.8528,5.85402,5.85097,5.85121,69000000.0
2009-02-02 06:50:00,5.85262,5.85469,5.85049,5.85099,56000000.0
2009-02-02 06:55:00,5.85116,5.85407,5.85059,5.8527,64000000.0
2009-02-02 07:00:00,5.85196,5.85548,5.85153,5.85456,58000000.0
2009-02-02 07:05:00,5.85469,5.85719,5.85278,5.85584,59000000.0
2009-02-02 07:10:00,5.85633,5.85745,5.85449,5.8554,82000000.0
2009-02-02 07:15:00,5.85593,5.85593,5.85227,5.85321,80000000.0
2009-02-02 07:20:00,5.85361,5.85389,5.85094,5.85259,76000000.0
2009-02-02 07:25:00,5.85266,5.85453,5.85145,5.85292,78000000.0
2009-02-02 07:30:00,5.85099,5.85208,5.84589,5.84834,61000000.0
2009-02-02 07:35:00,5.85097,5.85127,5.84772,5.84772,63000000.0
2009-02-02 07:40:00,5.84774,5.84881,5.84535,5.84702,55000000.0
2009-02-02 07:45:00,5.84543,5.8492,5.84543,5.84738,59000000.0
2009-02-02 07:50:00,5.84725,5.84832,5.84522,5.84665,67000000.0
2009-02-02 07:55:00,5.84636,5.85035,5.84565,5.85035,62000000.0
2009-02-02 08:00:00,5.84977,5.85119,5.84874,5.84994,65000000.0
2009-02-02 08:05:00,5.85142,5.85175,5.84884,5.85066,73000000.0
2009-02-02 08:10:00,5.85081,5.8509,5.84884,5.85011,58000000.0
2009-02-02 08:15:00,5.84915,5.85115,5.84687,5.85096,59000000.0
2009-02-02 08:20:00,5.8516,5.85324,5.84937,5.85066,64000000.0
2009-02-02 08:25:00,5.85003,5.85105,5.8485,5.85006,56000000.0
2009-02-02 08:30:00,5.84902,5.85032,5.84698,5.84836,62000000.0
2009-02-02 08:35:00,5.84902,5.85306,5.84852,5.8526,56000000.0
2009-02-02 08:40:00,5.8529,5.85313,5.85017,5.85028,58000000.0
2009-02-02 08:45:00,5.8505,5.85365,5.84932,5.85257,76000000.0
2009-02-02 08:50:00,5.85273,5.85893,5.85218,5.85893,81000000.0
2009-02-02 08:55:00,5.85778,5.85928,5.85526,5.85815,70000000.0
2009-02-02 09:00:00,5.85922,5.86003,5.85646,5.85879,62000000.0
2009-02-02 09:05:00,5.85845,5.85926,5.8528,5.8542,66000000.0
2009-02-02 09:10:00,5.85319,5.85496,5.84769,5.85437,67000000.0
2009-02-02 09:15:00,5.85433,5.85541,5.85089,5.85368,72000000.0
2009-02-02 09:20:00,5.85395,5.85602,5.85175,5.85296,74000000.0
2009-02-02 09:25:00,5.85355,5.85501,5.84838,5.85309,68000000.0
2009-02-02 09:30:00,5.853,5.85341,5.84716,5.84897,69000000.0
2009-02-02 09:35:00,5.84931,5.85186,5.84669,5.84883,85000000.0
2009-02-02 09:40:00,5.84956,5.85527,5.84688,5.8548,74000000.0
2009-02-02 09:45:00,5.85496,5.85807,5.85179,5.85303,76000000.0
2009-02-02 09:50:00,5.85336,5.85451,5.84962,5.84995,74000000.0
2009-02-02 09:55:00,5.85065,5.85496,5.8494,5.85312,68000000.0
2009-02-02 10:00:00,5.8544,5.85924,5.8519,5.85428,75000000.0
2009-02-02 10:05:00,5.85632,5.85632,5.8452,5.8467,50000000.0
2009-02-02 10:10:00,5.84635,5.85247,5.84454,5.84901,70000000.0
2009-02-02 10:15:00,5.85013,5.85231,5.84497,5.84682,74000000.0
2009-02-02 10:20:00,5.84625,5.84705,5.84391,5.84458,60000000.0
2009-02-02 10:25:00,5.84401,5.84529,5.83641,5.83776,60000000.0
2009-02-02 10:30:00,5.84078,5.84448,5.83821,5.8425,57000000.0
2009-02-02 10:35:00,5.84159,5.84492,5.83994,5.84299,72000000.0
2009-02-02 10:40:00,5.84383,5.84388,5.83647,5.8383,62000000.0
2009-02-02 10:45:00,5.83796,5.83974,5.83263,5.83611,55000000.0
2009-02-02 10:50:00,5.83684,5.83986,5.83266,5.83266,72000000.0
2009-02-02 10:55:00,5.83484,5.83742,5.83284,5.8372,49000000.0
2009-02-02 11:00:00,5.83616,5.84091,5.83386,5.84091,61000000.0
2009-02-02 11:05:00,5.84029,5.8439,5.83973,5.84376,71000000.0
2009-02-02 11:10:00,5.84299,5.84325,5.83679,5.83876,67000000.0
2009-02-02 11:15:00,5.83804,5.84075,5.83535,5.83935,63000000.0
2009-02-02 11:20:00,5.83949,5.84167,5.83775,5.83951,76000000.0
2009-02-02 11:25:00,5.84112,5.84343,5.83677,5.83723,64000000.0
2009-02-02 11:30:00,5.83601,5.84452,5.8356,5.84215,74000000.0
2009-02-02 11:35:00,5.84267,5.84425,5.84107,5.84326,60000000.0
2009-02-02 11:40:00,5.84297,5.84792,5.84145,5.84705,64000000.0
2009-02-02 11:45:00,5.84664,5.84839,5.84172,5.84738,62000000.0
2009-02-02 11:50:00,5.84754,5.84754,5.84013,5.84418,68000000.0
2009-02-02 11:55:00,5.84419,5.84924,5.84305,5.84898,52000000.0
2009-02-02 12:00:00,5.84948,5.85077,5.84562,5.84672,63000000.0
2009-02-02 12:05:00,5.84828,5.84829,5.84277,5.84292,61000000.0
2009-02-02 12:10:00,5.84415,5.84539,5.84036,5.84523,63000000.0
2009-02-02 12:15:00,5.84449,5.84522,5.83995,5.84269,56000000.0
2009-02-02 12:20:00,5.84343,5.84894,5.84264,5.84829,70000000.0
2009-02-02 12:25:00,5.84982,5.85707,5.84843,5.85573,57000000.0
2009-02-02 12:30:00,5.85573,5.85671,5.85231,5.85398,61000000.0
2009-02-02 12:35:00,5.85377,5.85424,5.84746,5.8499,64000000.0
2009-02-02 12:40:00,5.849,5.84979,5.84576,5.84735,70000000.0
2009-02-02 12:45:00,5.84924,5.84926,5.83923,5.84694,65000000.0
2009-02-02 12:50:00,5.84812,5.8493,5.84394,5.84906,66000000.0
2009-02-02 12:55:00,5.84977,5.85215,5.84835,5.85135,62000000.0
2009-02-02 13:00:00,5.85075,5.85155,5.84748,5.84909,81000000.0
2009-02-02 13:05:00,5.8487,5.85055,5.84116,5.84329,77000000.0
2009-02-02 13:10:00,5.84267,5.84564,5.84145,5.84434,79000000.0
2009-02-02 13:15:00,5.84461,5.84667,5.84272,5.84426,63000000.0
2009-02-02 13:20:00,5.84375,5.84699,5.84274,5.84344,78000000.0
2009-02-02 13:25:00,5.84365,5.84365,5.83882,5.84145,62000000.0
2009-02-02 13:30:00,5.84143,5.84582,5.84043,5.84478,55000000.0
2009-02-02 13:35:00,5.84356,5.84576,5.82874,5.8293,65000000.0
2009-02-02 13:40:00,5.82919,5.83208,5.82331,5.82786,55000000.0
2009-02-02 13:45:00,5.8286,5.82871,5.8228,5.82689,64000000.0
2009-02-02 13:50:00,5.82834,5.82881,5.82397,5.82643,58000000.0
2009-02-02 13:55:00,5.82592,5.82634,5.81716,5.82016,59000000.0
2009-02-02 14:00:00,5.81926,5.82794,5.8189,5.82794,72000000.0
2009-02-02 14:05:00,5.82855,5.83204,5.82638,5.83126,60000000.0
2009-02-02 14:10:00,5.83288,5.83635,5.8308,5.83196,56000000.0
2009-02-02 14:15:00,5.83141,5.83247,5.82722,5.83187,76000000.0
2009-02-02 14:20:00,5.83166,5.83372,5.83039,5.83317,52000000.0
2009-02-02 14:25:00,5.8343,5.83999,5.83331,5.8383,65000000.0
2009-02-02 14:30:00,5.83939,5.83941,5.83328,5.83715,60000000.0
2009-02-02 14:35:00,5.83588,5.83713,5.83267,5.83292,63000000.0
2009-02-02 14:40:00,5.8332,5.8376,5.83138,5.83628,77000000.0
2009-02-02 14:45:00,5.83579,5.83862,5.83422,5.83609,56000000.0
2009-02-02 14:50:00,5.83483,5.83644,5.83062,5.83328,60000000.0
2009-02-02 14:55:00,5.83272,5.83368,5.82904,5.83043,71000000.0
2009-02-02 15:00:00,5.8302,5.83134,5.8261,5.83012,76000000.0
2009-02-02 15:05:00,5.82995,5.83343,5.82807,5.83263,68000000.0
2009-02-02 15:10:00,5.8322,5.83555,5.82868,5.83555,61000000.0
2009-02-02 15:15:00,5.83575,5.84155,5.83402,5.83791,68000000.0
2009-02-02 15:20:00,5.83619,5.83801,5.83436,5.83448,59000000.0
2009-02-02 15:25:00,5.8343,5.84124,5.8343,5.83845,71000000.0
2009-02-02 15:30:00,5.84174,5.84319,5.83237,5.8338,68000000.0
2009-02-02 15:35:00,5.83383,5.83481,5.82825,5.83331,52000000.0
2009-02-02 15:40:00,5.83418,5.84042,5.83152,5.84038,62000000.0
2009-02-02 15:45:00,5.8415,5.84509,5.83909,5.84219,81000000.0
2009-02-02 15:50:00,5.84085,5.84274,5.82907,5.82993,75000000.0
2009-02-02 15:55:00,5.83139,5.83355,5.82784,5.82961,74000000.0
2009-02-02 16:00:00,5.82945,5.83038,5.82493,5.83029,61000000.0
2009-02-02 16:05:00,5.82979,5.83384,5.8286,5.83384,70000000.0
2009-02-02 16:10:00,5.83389,5.83614,5.83157,5.8324,64000000.0
2009-02-02 16:15:00,5.83154,5.8327,5.82765,5.83112,66000000.0
2009-02-02 16:20:00,5.83132,5.83311,5.82982,5.83081,65000000.0
2009-02-02 16:25:00,5.83143,5.83325,5.826,5.8283,51000000.0
2009-02-02 16:30:00,5.82745,5.83031,5.82417,5.82915,53000000.0
2009-02-02 16:35:00,5.82781,5.82846,5.82151,5.82381,78000000.0
2009-02-02 16:40:00,5.82296,5.82358,5.81811,5.81946,86000000.0
2009-02-02 16:45:00,5.81908,5.82185,5.81328,5.81892,59000000.0
2009-02-02 16:50:00,5.81831,5.82628,5.81728,5.82575,66000000.0
2009-02-02 16:55:00,5.82348,5.82522,5.82051,5.82131,52000000.0
2009-02-02 17:00:00,5.82205,5.82229,5.81505,5.82017,62000000.0
2009-02-02 17:05:00,5.81818,5.8228,5.80163,5.80378,73000000.0
2009-02-02 17:10:00,5.80544,5.80689,5.80006,5.80479,57000000.0
2009-02-02 17:15:00,5.80416,5.80416,5.79492,5.80016,71000000.0
2009-02-02 17:20:00,5.7979,5.80262,5.79413,5.80262,55000000.0
2009-02-02 17:25:00,5.804,5.80797,5.80271,5.80777,62000000.0
2009-02-02 17:30:00,5.80749,5.81597,5.80637,5.81268,63000000.0
2009-02-02 17:35:00,5.81119,5.81265,5.80701,5.81103,64000000.0
2009-02-02 17:40:00,5.81085,5.81947,5.8088,5.81659,76000000.0
2009-02-02 17:45:00,5.81977,5.82206,5.81663,5.8219,60000000.0
2009-02-02 17:50:00,5.82268,5.82313,5.81474,5.81753,86000000.0
2009-02-02 17:55:00,5.81717,5.81827,5.8119,5.81559,66000000.0
2009-02-02 18:00:00,5.81383,5.81633,5.81113,5.81392,72000000.0
2009-02-02 18:05:00,5.81439,5.81792,5.81093,5.81743,73000000.0
2009-02-02 18:10:00,5.81716,5.8178,5.80945,5.81049,58000000.0
2009-02-02 18:15:00,5.80961,5.81429,5.80768,5.81045,61000000.0
2009-02-02 18:20:00,5.81191,5.81746,5.81087,5.81257,63000000.0
2009-02-02 18:25:00,5.81328,5.81365,5.8098,5.812,67000000.0
2009-02-02 18:30:00,5.81168,5.81177,5.80661,5.80759,65000000.0
2009-02-02 18:35:00,5.80655,5.81089,5.80512,5.80915,76000000.0
2009-02-02 18:40:00,5.8097,5.81264,5.80857,5.809,67000000.0
2009-02-02 18:45:00,5.80874,5.8104,5.80617,5.80846,66000000.0
2009-02-02 18:50:00,5.80937,5.81083,5.80674,5.80826,63000000.0
2009-02-02 18:55:00,5.80842,5.81458,5.80703,5.81433,71000000.0
2009-02-02 19:00:00,5.81515,5.81544,5.80939,5.81298,70000000.0
2009-02-02 19:05:00,5.81299,5.81381,5.80746,5.80971,76000000.0
2009-02-02 19:10:00,5.81097,5.81145,5.80949,5.81003,68000000.0
2009-02-02 19:15:00,5.80931,5.81055,5.80717,5.80717,61000000.0
2009-02-02 19:20:00,5.80804,5.81038,5.80498,5.80498,72000000.0
2009-02-02 19:25:00,5.80433,5.80495,5.7988,5.79983,62000000.0
2009-02-02 19:30:00,5.79791,5.7988,5.77511,5.77944,66000000.0
2009-02-02 19:35:00,5.77964,5.78195,5.77232,5.77414,63000000.0
2009-02-02 19:40:00,5.77401,5.78206,5.77303,5.7779,70000000.0
2009-02-02 19:45:00,5.77859,5.77859,5.77299,5.77759,70000000.0
2009-02-02 19:50:00,5.77778,5.78314,5.7771,5.78314,71000000.0
2009-02-02 19:55:00,5.78277,5.78673,5.77862,5.78569,68000000.0
2009-02-02 20:00:00,5.78681,5.78755,5.7789,5.77936,67000000.0
2009-02-02 20:05:00,5.78114,5.78496,5.7798,5.78304,65000000.0
2009-02-02 20:10:00,5.78489,5.78813,5.78403,5.78714,66000000.0
2009-02-02 20:15:00,5.78705,5.78868,5.78585,5.78728,64000000.0
2009-02-02 20:20:00,5.78692,5.79071,5.78553,5.78903,65000000.0
2009-02-02 20:25:00,5.78898,5.79176,5.78858,5.79082,63000000.0
2009-02-02 20:30:00,5.79111,5.79187,5.78735,5.78891,59000000.0
2009-02-02 20:35:00,5.78996,5.79023,5.78569,5.78569,70000000.0
2009-02-02 20:40:00,5.78652,5.78945,5.78555,5.78848,89000000.0
2009-02-02 20:45:00,5.78876,5.79087,5.78794,5.78914,67000000.0
2009-02-02 20:50:00,5.78949,5.79343,5.78886,5.79293,62000000.0
2009-02-02 20:55:00,5.79334,5.79545,5.79185,5.7926,65000000.0
2009-02-02 21:00:00,5.79258,5.79691,5.78837,5.79677,72000000.0
2009-02-02 21:05:00,5.79612,5.79707,5.79137,5.79345,66000000.0
2009-02-02 21:10:00,5.79306,5.79416,5.78686,5.78686,62000000.0
2009-02-02 21:15:00,5.78764,5.79176,5.78638,5.79128,68000000.0
2009-02-02 21:20:00,5.79092,5.79876,5.79004,5.7983,52000000.0
2009-02-02 21:25:00,5.79884,5.80485,5.79836,5.80093,58000000.0
2009-02-02 21:30:00,5.80011,5.80432,5.79961,5.8021,59000000.0
2009-02-02 21:35:00,5.80221,5.80462,5.79926,5.80263,88000000.0
2009-02-02 21:40:00,5.80173,5.80402,5.79919,5.79919,65000000.0
2009-02-02 21:45:00,5.79931,5.80549,5.79824,5.80517,62000000.0
2009-02-02 21:50:00,5.80506,5.80592,5.80072,5.8012,62000000.0
2009-02-02 21:55:00,5.80116,5.80497,5.80052,5.80449,72000000.0
2009-02-02 22:00:00,5.80418,5.80654,5.80289,5.80347,79000000.0
2009-02-02 22:05:00,5.80204,5.80362,5.80048,5.80048,67000000.0
2009-02-02 22:10:00,5.80076,5.802,5.79775,5.7987,64000000.0
2009-02-02 22:15:00,5.8004,5.80247,5.7978,5.79972,69000000.0
2009-02-02 22:20:00,5.80079,5.80296,5.79954,5.80051,69000000.0
2009-02-02 22:25:00,5.79973,5.80197,5.79925,5.80076,63000000.0
2009-02-02 22:30:00,5.79989,5.79989,5.79517,5.79698,60000000.0
2009-02-02 22:35:00,5.79591,5.79782,5.79252,5.79646,56000000.0
2009-02-02 22:40:00,5.79561,5.79637,5.7921,5.79351,63000000.0
2009-02-02 22:45:00,5.79277,5.79643,5.79209,5.796,68000000.0
2009-02-02 22:50:00,5.79685,5.79766,5.79426,5.79715,70000000.0
2009-02-02 22:55:00,5.79725,5.79771,5.79457,5.79668,64000000.0
2009-02-02 23:00:00,5.79753,5.79885,5.7938,5.79535,68000000.0
2009-02-02 23:05:00,5.79385,5.79592,5.79299,5.79374,60000000.0
2009-02-02 23:10:00,5.79427,5.79567,5.79338,5.7942,66000000.0
2009-02-02 23:15:00,5.79578,5.79578,5.79235,5.79235,65000000.0
2009-02-02 23:20:00,5.7943,5.79604,5.79272,5.79483,66000000.0
2009-02-02 23:25:00,5.7952,5.79729,5.79457,5.79643,64000000.0
2009-02-02 23:30:00,5.79695,5.79825,5.79478,5.79626,72000000.0
2009-02-02 23:35:00,5.79516,5.79759,5.79473,5.79646,62000000.0
2009-02-02 23:40:00,5.79758,5.79813,5.79435,5.79626,80000000.0
2009-02-02 23:45:00,5.79675,5.79675,5.79257,5.79386,76000000.0
2009-02-02 23:50:00,5.79391,5.79482,5.79142,5.79383,67000000.0
2009-02-02 23:55:00,5.79397,5.79838,5.79342,5.79618,76000000.0
2009-02-03 00:00:00,5.79681,5.80409,5.7955,5.80364,70000000.0
2009-02-03 00:05:00,5.80447,5.81013,5.80293,5.80744,62000000.0
2009-02-03 00:10:00,5.8085,5.80857,5.80496,5.8051,63000000.0
2009-02-03 00:15:00,5.80556,5.80556,5.80139,5.80463,65000000.0
2009-02-03 00:20:00,5.80382,5.8063,5.80031,5.80585,60000000.0
2009-02-03 00:25:00,5.80612,5.8067,5.80298,5.80387,66000000.0
2009-02-03 00:30:00,5.80414,5.80534,5.80344,5.80532,64000000.0
2009-02-03 00:35:00,5.80545,5.80907,5.80353,5.80599,80000000.0
2009-02-03 00:40:00,5.80572,5.81123,5.80516,5.81123,61000000.0
2009-02-03 00:45:00,5.81238,5.81238,5.80909,5.80977,63000000.0
2009-02-03 00:50:00,5.80963,5.81106,5.80907,5.80907,60000000.0
2009-02-03 00:55:00,5.81167,5.81167,5.80876,5.80984,66000000.0
2009-02-03 01:00:00,5.80943,5.81079,5.80792,5.80995,63000000.0
2009-02-03 01:05:00,5.80984,5.81064,5.80839,5.80875,70000000.0
2009-02-03 01:10:00,5.80839,5.81136,5.80839,5.80854,55000000.0
2009-02-03 01:15:00,5.80839,5.80995,5.80821,5.80964,63000000.0
2009-02-03 01:20:00,5.81045,5.81309,5.8088,5.81073,59000000.0
2009-02-03 01:25:00,5.81055,5.81261,5.81003,5.8103,70000000.0
2009-02-03 01:30:00,5.81006,5.81112,5.80428,5.80489,68000000.0
2009-02-03 01:35:00,5.80399,5.80599,5.80279,5.80325,71000000.0
2009-02-03 01:40:00,5.80449,5.80588,5.80313,5.80555,72000000.0
2009-02-03 01:45:00,5.8064,5.81174,5.80607,5.80958,68000000.0
2009-02-03 01:50:00,5.81053,5.81368,5.8093,5.81264,67000000.0
2009-02-03 01:55:00,5.8123,5.81299,5.80941,5.81046,61000000.0
2009-02-03 02:00:00,5.81033,5.81259,5.81022,5.8119,69000000.0
2009-02-03 02:05:00,5.81233,5.81276,5.80716,5.80792,73000000.0
2009-02-03 02:10:00,5.80705,5.80939,5.80546,5.80656,74000000.0
2009-02-03 02:15:00,5.80842,5.80941,5.80593,5.80654,70000000.0
2009-02-03 02:20:00,5.80649,5.80731,5.80126,5.80442,74000000.0
2009-02-03 02:25:00,5.80334,5.80419,5.80136,5.80298,59000000.0
2009-02-03 02:30:00,5.80268,5.80327,5.79911,5.79985,64000000.0
2009-02-03 02:35:00,5.8,5.80189,5.79782,5.80013,71000000.0
2009-02-03 02:40:00,5.8002,5.80185,5.79831,5.8015,69000000.0
2009-02-03 02:45:00,5.80055,5.8023,5.79845,5.79975,69000000.0
2009-02-03 02:50:00,5.79968,5.80072,5.79603,5.7987,66000000.0
2009-02-03 02:55:00,5.79807,5.80253,5.79696,5.80223,65000000.0
2009-02-03 03:00:00,5.80239,5.80447,5.79997,5.79997,67000000.0
2009-02-03 03:05:00,5.801,5.801,5.79697,5.79816,68000000.0
2009-02-03 03:10:00,5.79955,5.79955,5.7844,5.78693,80000000.0
2009-02-03 03:15:00,5.78621,5.78772,5.78555,5.78687,50000000.0
2009-02-03 03:20:00,5.78638,5.78884,5.78221,5.78701,62000000.0
2009-02-03 03:25:00,5.78651,5.78653,5.78305,5.78653,71000000.0
2009-02-03 03:30:00,5.78552,5.7921,5.78313,5.7921,68000000.0
2009-02-03 03:35:00,5.79294,5.79438,5.79045,5.79236,60000000.0
2009-02-03 03:40:00,5.7924,5.79446,5.79165,5.79326,82000000.0
2009-02-03 03:45:00,5.79285,5.79926,5.79254,5.79878,53000000.0
2009-02-03 03:50:00,5.80036,5.8033,5.79854,5.80121,74000000.0
2009-02-03 03:55:00,5.80044,5.80268,5.79912,5.80083,63000000.0
2009-02-03 04:00:00,5.79952,5.80156,5.79903,5.80048,70000000.0
2009-02-03 04:05:00,5.80084,5.80235,5.79853,5.80223,66000000.0
2009-02-03 04:10:00,5.80037,5.80153,5.79181,5.79281,77000000.0
2009-02-03 04:15:00,5.79353,5.79365,5.78437,5.7857,57000000.0
2009-02-03 04:20:00,5.78577,5.7912,5.78462,5.78822,62000000.0
2009-02-03 04:25:00,5.78777,5.79087,5.78588,5.78588,53000000.0
2009-02-03 04:30:00,5.78566,5.78898,5.78233,5.78772,66000000.0
2009-02-03 04:35:00,5.78922,5.79266,5.78722,5.79189,64000000.0
2009-02-03 04:40:00,5.78944,5.79029,5.78605,5.78801,54000000.0
2009-02-03 04:45:00,5.78826,5.79031,5.78546,5.78745,63000000.0
2009-02-03 04:50:00,5.78889,5.7921,5.78816,5.79178,71000000.0
2009-02-03 04:55:00,5.79241,5.79513,5.7904,5.79176,65000000.0
2009-02-03 05:00:00,5.79131,5.79298,5.78982,5.79087,62000000.0
2009-02-03 05:05:00,5.79091,5.79091,5.78498,5.78625,72000000.0
2009-02-03 05:10:00,5.78688,5.79146,5.78644,5.78898,59000000.0
2009-02-03 05:15:00,5.78992,5.79042,5.78704,5.78755,67000000.0
2009-02-03 05:20:00,5.78848,5.79179,5.78766,5.79165,79000000.0
2009-02-03 05:25:00,5.79189,5.79277,5.78969,5.78971,66000000.0
2009-02-03 05:30:00,5.78926,5.79008,5.7775,5.78004,76000000.0
2009-02-03 05:35:00,5.78033,5.78344,5.7798,5.78114,78000000.0
2009-02-03 05:40:00,5.78125,5.78176,5.77588,5.77779,61000000.0
2009-02-03 05:45:00,5.77766,5.78069,5.77377,5.77659,77000000.0
2009-02-03 05:50:00,5.77551,5.77668,5.7713,5.77501,62000000.0
2009-02-03 05:55:00,5.77417,5.77429,5.76555,5.77032,70000000.0
2009-02-03 06:00:00,5.77073,5.77612,5.76908,5.77296,77000000.0
2009-02-03 06:05:00,5.7718,5.77323,5.76785,5.77151,81000000.0
2009-02-03 06:10:00,5.77093,5.78479,5.77005,5.78479,73000000.0
2009-02-03 06:15:00,5.78485,5.78542,5.7801,5.78039,69000000.0
2009-02-03 06:20:00,5.78081,5.78212,5.77888,5.78062,68000000.0
2009-02-03 06:25:00,5.78056,5.78438,5.78056,5.78247,71000000.0
2009-02-03 06:30:00,5.78086,5.782,5.77598,5.77622,58000000.0
2009-02-03 06:35:00,5.777,5.78115,5.7756,5.78115,72000000.0
2009-02-03 06:40:00,5.78099,5.78253,5.78015,5.78204,71000000.0
2009-02-03 06:45:00,5.78029,5.78408,5.77871,5.78408,69000000.0
2009-02-03 06:50:00,5.78276,5.78533,5.7827,5.78379,56000000.0
2009-02-03 06:55:00,5.78354,5.78609,5.78158,5.7824,64000000.0
2009-02-03 07:00:00,5.78211,5.78441,5.78061,5.78272,58000000.0
2009-02-03 07:05:00,5.78202,5.78493,5.78187,5.78461,59000000.0
2009-02-03 07:10:00,5.78397,5.78397,5.77714,5.77761,82000000.0
2009-02-03 07:15:00,5.78011,5.78011,5.77446,5.77638,80000000.0
2009-02-03 07:20:00,5.77595,5.78093,5.77595,5.77894,76000000.0
2009-02-03 07:25:00,5.78043,5.79198,5.78043,5.78834,78000000.0
2009-02-03 07:30:00,5.78616,5.79793,5.78517,5.79703,61000000.0
2009-02-03 07:35:00,5.79744,5.79999,5.79512,5.79669,63000000.0
2009-02-03 07:40:00,5.79659,5.79776,5.79052,5.79152,55000000.0
2009-02-03 07:45:00,5.79221,5.79605,5.79087,5.79379,59000000.0
2009-02-03 07:50:00,5.79298,5.79998,5.79217,5.79997,67000000.0
2009-02-03 07:55:00,5.8008,5.80189,5.79478,5.79509,62000000.0
2009-02-03 08:00:00,5.79593,5.79625,5.79328,5.79405,65000000.0
2009-02-03 08:05:00,5.79415,5.79538,5.79267,5.79393,73000000.0
2009-02-03 08:10:00,5.79431,5.79653,5.79332,5.79467,58000000.0
2009-02-03 08:15:00,5.79496,5.79913,5.79465,5.79757,59000000.0
2009-02-03 08:20:00,5.79724,5.79724,5.79318,5.79527,64000000.0
2009-02-03 08:25:00,5.79372,5.79674,5.79372,5.79536,56000000.0
2009-02-03 08:30:00,5.79644,5.79926,5.79524,5.79652,62000000.0
2009-02-03 08:35:00,5.79773,5.80178,5.79524,5.80148,56000000.0
2009-02-03 08:40:00,5.80114,5.80141,5.7965,5.80015,58000000.0
2009-02-03 08:45:00,5.79979,5.80125,5.79714,5.80045,76000000.0
2009-02-03 08:50:00,5.80139,5.80667,5.80139,5.80423,81000000.0
2009-02-03 08:55:00,5.80478,5.80589,5.80109,5.80589,70000000.0
2009-02-03 09:00:00,5.80646,5.8091,5.80491,5.8091,62000000.0
2009-02-03 09:05:00,5.80876,5.80876,5.80374,5.80535,66000000.0
2009-02-03 09:10:00,5.80522,5.80534,5.80097,5.8011,67000000.0
2009-02-03 09:15:00,5.80093,5.80342,5.79841,5.80077,72000000.0
2009-02-03 09:20:00,5.80111,5.80307,5.79342,5.7965,74000000.0
2009-02-03 09:25:00,5.79662,5.79769,5.79257,5.79485,68000000.0
2009-02-03 09:30:00,5.79578,5.79756,5.79437,5.79606,69000000.0
2009-02-03 09:35:00,5.79526,5.80287,5.79519,5.80242,85000000.0
2009-02-03 09:40:00,5.80197,5.80197,5.79584,5.79723,74000000.0
2009-02-03 09:45:00,5.7962,5.79692,5.78907,5.78987,76000000.0
2009-02-03 09:50:00,5.78919,5.78919,5.7845,5.7851,74000000.0
2009-02-03 09:55:00,5.78393,5.78817,5.78249,5.78615,68000000.0
2009-02-03 10:00:00,5.78739,5.79816,5.78512,5.79726,75000000.0
2009-02-03 10:05:00,5.79948,5.79964,5.79324,5.79521,50000000.0
2009-02-03 10:10:00,5.79542,5.79568,5.78994,5.79371,70000000.0
2009-02-03 10:15:00,5.79385,5.79424,5.79076,5.79299,74000000.0
2009-02-03 10:20:00,5.79378,5.79863,5.79184,5.79227,60000000.0
2009-02-03 10:25:00,5.79377,5.79822,5.79265,5.79572,60000000.0
2009-02-03 10:30:00,5.79662,5.79762,5.79212,5.79346,57000000.0
2009-02-03 10:35:00,5.79373,5.79401,5.78882,5.78882,72000000.0
2009-02-03 10:40:00,5.78933,5.79332,5.78933,5.79286,62000000.0
2009-02-03 10:45:00,5.79286,5.79668,5.7902,5.79409,55000000.0
2009-02-03 10:50:00,5.79549,5.80325,5.79491,5.80232,72000000.0
2009-02-03 10:55:00,5.80367,5.80377,5.79689,5.79795,49000000.0
2009-02-03 11:00:00,5.79584,5.80017,5.79555,5.79802,61000000.0
2009-02-03 11:05:00,5.79758,5.80029,5.79565,5.79937,71000000.0
2009-02-03 11:10:00,5.79898,5.80242,5.79732,5.80158,67000000.0
2009-02-03 11:15:00,5.8014,5.8062,5.80001,5.8037,63000000.0
2009-02-03 11:20:00,5.80214,5.80864,5.80011,5.80864,76000000.0
2009-02-03 11:25:00,5.8099,5.81267,5.80796,5.81076,64000000.0
2009-02-03 11:30:00,5.80939,5.81632,5.80817,5.81421,74000000.0
2009-02-03 11:35:00,5.81309,5.81542,5.81145,5.81294,60000000.0
2009-02-03 11:40:00,5.81145,5.81237,5.80778,5.81102,64000000.0
2009-02-03 11:45:00,5.81026,5.81198,5.80667,5.80683,62000000.0
2009-02-03 11:50:00,5.80622,5.81053,5.80479,5.80654,68000000.0
2009-02-03 11:55:00,5.80834,5.80847,5.80249,5.80636,52000000.0
2009-02-03 12:00:00,5.80705,5.81177,5.80534,5.81177,63000000.0
2009-02-03 12:05:00,5.8121,5.81371,5.81059,5.81209,61000000.0
2009-02-03 12:10:00,5.81199,5.81284,5.80858,5.81058,63000000.0
2009-02-03 12:15:00,5.81218,5.81218,5.8013,5.80375,56000000.0
2009-02-03 12:20:00,5.80239,5.80551,5.8013,5.80551,70000000.0
2009-02-03 12:25:00,5.80783,5.80803,5.79983,5.80613,57000000.0
2009-02-03 12:30:00,5.80425,5.80614,5.80084,5.80195,61000000.0
2009-02-03 12:35:00,5.80226,5.80513,5.80149,5.8035,64000000.0
2009-02-03 12:40:00,5.80258,5.80452,5.80094,5.80306,70000000.0
2009-02-03 12:45:00,5.80179,5.80807,5.80179,5.80517,65000000.0
2009-02-03 12:50:00,5.80392,5.80984,5.80325,5.80728,66000000.0
2009-02-03 12:55:00,5.80591,5.80727,5.8046,5.8046,62000000.0
2009-02-03 13:00:00,5.8059,5.80705,5.80313,5.80621,81000000.0
2009-02-03 13:05:00,5.80661,5.80781,5.80536,5.80778,77000000.0
2009-02-03 13:10:00,5.80615,5.80796,5.79896,5.80054,79000000.0
2009-02-03 13:15:00,5.79902,5.79909,5.79535,5.7972,63000000.0
2009-02-03 13:20:00,5.79679,5.79679,5.7896,5.79388,78000000.0
2009-02-03 13:25:00,5.79508,5.79969,5.79175,5.79934,62000000.0
2009-02-03 13:30:00,5.79901,5.80344,5.79836,5.80078,55000000.0
2009-02-03 13:35:00,5.79929,5.80178,5.79714,5.79868,65000000.0
2009-02-03 13:40:00,5.79771,5.80016,5.79484,5.80004,55000000.0
2009-02-03 13:45:00,5.80187,5.80223,5.79894,5.80013,64000000.0
2009-02-03 13:50:00,5.79939,5.80057,5.79367,5.79395,58000000.0
2009-02-03 13:55:00,5.79353,5.79447,5.78765,5.78943,59000000.0
2009-02-03 14:00:00,5.78752,5.79373,5.78752,5.79257,72000000.0
2009-02-03 14:05:00,5.79147,5.79532,5.7895,5.79511,60000000.0
2009-02-03 14:10:00,5.7957,5.79578,5.78677,5.7914,56000000.0
2009-02-03 14:15:00,5.78966,5.79076,5.78458,5.78627,76000000.0
2009-02-03 14:20:00,5.78676,5.78753,5.78434,5.78639,52000000.0
2009-02-03 14:25:00,5.78664,5.78953,5.78309,5.78432,65000000.0
2009-02-03 14:30:00,5.78287,5.78287,5.77849,5.78049,60000000.0
2009-02-03 14:35:00,5.78219,5.78407,5.77912,5.78141,63000000.0
2009-02-03 14:40:00,5.78067,5.78902,5.78067,5.78867,77000000.0
2009-02-03 14:45:00,5.78856,5.79021,5.78472,5.78997,56000000.0
2009-02-03 14:50:00,5.78889,5.79249,5.78889,5.79077,60000000.0
2009-02-03 14:55:00,5.7921,5.79531,5.79134,5.79294,71000000.0
2009-02-03 15:00:00,5.79248,5.79346,5.78949,5.79151,76000000.0
2009-02-03 15:05:00,5.79187,5.79426,5.79028,5.79228,68000000.0
2009-02-03 15:10:00,5.79243,5.79408,5.79018,5.7938,61000000.0
2009-02-03 15:15:00,5.7935,5.79528,5.79192,5.79425,68000000.0
2009-02-03 15:20:00,5.79431,5.79431,5.78843,5.79002,59000000.0
2009-02-03 15:25:00,5.7901,5.79725,5.78931,5.79518,71000000.0
2009-02-03 15:30:00,5.79598,5.79813,5.79087,5.79194,68000000.0
2009-02-03 15:35:00,5.79121,5.79137,5.78496,5.7865,52000000.0
2009-02-03 15:40:00,5.78823,5.79072,5.78191,5.78342,62000000.0
2009-02-03 15:45:00,5.78366,5.78411,5.77528,5.77714,81000000.0
2009-02-03 15:50:00,5.77415,5.78211,5.77272,5.78129,75000000.0
2009-02-03 15:55:00,5.781,5.78209,5.77483,5.78019,74000000.0
2009-02-03 16:00:00,5.78015,5.78015,5.77162,5.77222,61000000.0
2009-02-03 16:05:00,5.77373,5.77473,5.76785,5.7731,70000000.0
2009-02-03 16:10:00,5.77374,5.77484,5.75978,5.76198,64000000.0
2009-02-03 16:15:00,5.75999,5.76163,5.75431,5.75973,66000000.0
2009-02-03 16:20:00,5.75956,5.76444,5.75761,5.76444,65000000.0
2009-02-03 16:25:00,5.76526,5.76526,5.75142,5.75586,51000000.0
2009-02-03 16:30:00,5.75512,5.75512,5.74748,5.7532,53000000.0
2009-02-03 16:35:00,5.75266,5.75321,5.75026,5.75173,78000000.0
2009-02-03 16:40:00,5.75218,5.75578,5.75001,5.75395,86000000.0
2009-02-03 16:45:00,5.75393,5.75893,5.75241,5.75786,59000000.0
2009-02-03 16:50:00,5.75814,5.7633,5.75654,5.75927,66000000.0
2009-02-03 16:55:00,5.75984,5.76558,5.75816,5.76217,52000000.0
2009-02-03 17:00:00,5.76343,5.76343,5.75062,5.75906,62000000.0
2009-02-03 17:05:00,5.75765,5.75889,5.73268,5.73433,73000000.0
2009-02-03 17:10:00,5.73434,5.73642,5.72687,5.72929,57000000.0
2009-02-03 17:15:00,5.73031,5.7385,5.7288,5.73799,71000000.0
2009-02-03 17:20:00,5.73898,5.73984,5.73116,5.73394,55000000.0
2009-02-03 17:25:00,5.73326,5.73594,5.73125,5.73594,62000000.0
2009-02-03 17:30:00,5.73599,5.73904,5.73407,5.73746,63000000.0
2009-02-03 17:35:00,5.73749,5.74102,5.73459,5.74102,64000000.0
2009-02-03 17:40:00,5.74145,5.74198,5.73518,5.73612,76000000.0
2009-02-03 17:45:00,5.73601,5.73861,5.7334,5.73795,60000000.0
2009-02-03 17:50:00,5.73809,5.74521,5.73623,5.74521,86000000.0
2009-02-03 17:55:00,5.7454,5.74629,5.73862,5.74042,66000000.0
2009-02-03 18:00:00,5.73868,5.73984,5.73363,5.73575,72000000.0
2009-02-03 18:05:00,5.73632,5.73632,5.73065,5.73276,73000000.0
2009-02-03 18:10:00,5.73186,5.73281,5.72332,5.72537,58000000.0
2009-02-03 18:15:00,5.72276,5.72336,5.71653,5.71831,61000000.0
2009-02-03 18:20:00,5.71806,5.71897,5.71025,5.71025,63000000.0
2009-02-03 18:25:00,5.71246,5.716,5.71037,5.71179,67000000.0
2009-02-03 18:30:00,5.71025,5.71435,5.71025,5.71179,65000000.0
2009-02-03 18:35:00,5.71147,5.7184,5.71128,5.7184,76000000.0
2009-02-03 18:40:00,5.71829,5.72176,5.71682,5.71829,67000000.0
2009-02-03 18:45:00,5.71781,5.72259,5.71704,5.71821,66000000.0
2009-02-03 18:50:00,5.72035,5.72317,5.71927,5.72125,63000000.0
2009-02-03 18:55:00,5.72049,5.72345,5.71932,5.72078,71000000.0
2009-02-03 19:00:00,5.72091,5.72136,5.71454,5.71489,70000000.0
2009-02-03 19:05:00,5.71696,5.7238,5.71469,5.72309,76000000.0
2009-02-03 19:10:00,5.7255,5.72961,5.72393,5.72838,68000000.0
2009-02-03 19:15:00,5.72986,5.73145,5.72728,5.72985,61000000.0
2009-02-03 19:20:00,5.72997,5.73167,5.72433,5.72743,72000000.0
2009-02-03 19:25:00,5.72762,5.73263,5.72731,5.73263,62000000.0
2009-02-03 19:30:00,5.73301,5.73301,5.72608,5.7289,66000000.0
2009-02-03 19:35:00,5.7308,5.74575,5.72996,5.7439,63000000.0
2009-02-03 19:40:00,5.74477,5.74874,5.74352,5.74522,70000000.0
2009-02-03 19:45:00,5.74532,5.74821,5.74316,5.74619,70000000.0
2009-02-03 19:50:00,5.74468,5.74887,5.74134,5.747,71000000.0
2009-02-03 19:55:00,5.74869,5.75323,5.74719,5.75272,68000000.0
2009-02-03 20:00:00,5.75161,5.75199,5.74513,5.75069,67000000.0
2009-02-03 20:05:00,5.75175,5.75194,5.74712,5.74803,65000000.0
2009-02-03 20:10:00,5.7475,5.74931,5.74642,5.74642,66000000.0
2009-02-03 20:15:00,5.74748,5.74782,5.74027,5.74264,64000000.0
2009-02-03 20:20:00,5.74464,5.74677,5.74227,5.74673,65000000.0
2009-02-03 20:25:00,5.74737,5.75108,5.74387,5.75008,63000000.0
2009-02-03 20:30:00,5.75026,5.75249,5.74825,5.75081,59000000.0
2009-02-03 20:35:00,5.74913,5.75102,5.74641,5.7471,70000000.0
2009-02-03 20:40:00,5.7479,5.74883,5.74448,5.74647,89000000.0
2009-02-03 20:45:00,5.74318,5.7459,5.74137,5.74519,67000000.0
2009-02-03 20:50:00,5.74644,5.75053,5.74538,5.74965,62000000.0
2009-02-03 20:55:00,5.74956,5.74956,5.74322,5.74509,65000000.0
2009-02-03 21:00:00,5.74464,5.74625,5.7408,5.74518,72000000.0
2009-02-03 21:05:00,5.74584,5.74584,5.73395,5.73527,66000000.0
2009-02-03 21:10:00,5.73455,5.73455,5.72435,5.72636,62000000.0
2009-02-03 21:15:00,5.72586,5.72586,5.71509,5.72041,68000000.0
2009-02-03 21:20:00,5.72038,5.72468,5.71865,5.72342,52000000.0
2009-02-03 21:25:00,5.72462,5.72462,5.71973,5.72314,58000000.0
2009-02-03 21:30:00,5.72312,5.72354,5.72051,5.72222,59000000.0
2009-02-03 21:35:00,5.72264,5.72264,5.71029,5.71286,88000000.0
2009-02-03 21:40:00,5.71247,5.71995,5.71122,5.71873,65000000.0
2009-02-03 21:45:00,5.72072,5.72458,5.7185,5.72001,62000000.0
2009-02-03 21:50:00,5.71967,5.72046,5.71751,5.72003,62000000.0
2009-02-03 21:55:00,5.72009,5.72186,5.71801,5.72066,72000000.0
2009-02-03 22:00:00,5.72237,5.72303,5.71841,5.72005,79000000.0
2009-02-03 22:05:00,5.72111,5.72145,5.71853,5.71898,67000000.0
2009-02-03 22:10:00,5.71751,5.71828,5.71126,5.71382,64000000.0
2009-02-03 22:15:00,5.71524,5.71588,5.71323,5.71504,69000000.0
2009-02-03 22:20:00,5.7151,5.71723,5.70954,5.71034,69000000.0
2009-02-03 22:25:00,5.70966,5.70992,5.70402,5.70879,63000000.0
2009-02-03 22:30:00,5.71027,5.71027,5.70062,5.70555,60000000.0
2009-02-03 22:35:00,5.70556,5.70983,5.70471,5.7083,56000000.0
2009-02-03 22:40:00,5.70694,5.70974,5.70629,5.70962,63000000.0
2009-02-03 22:45:00,5.70928,5.70977,5.70639,5.70741,68000000.0
2009-02-03 22:50:00,5.70903,5.70943,5.70671,5.70806,70000000.0
2009-02-03 22:55:00,5.70962,5.71084,5.70711,5.70807,64000000.0
2009-02-03 23:00:00,5.70715,5.70899,5.70705,5.70773,68000000.0
2009-02-03 23:05:00,5.70737,5.70912,5.70691,5.70866,60000000.0
2009-02-03 23:10:00,5.70809,5.70967,5.70719,5.70891,66000000.0
2009-02-03 23:15:00,5.70996,5.71018,5.70353,5.7052,65000000.0
2009-02-03 23:20:00,5.70342,5.7063,5.70304,5.70587,66000000.0
2009-02-03 23:25:00,5.70473,5.7087,5.70473,5.70756,64000000.0
2009-02-03 23:30:00,5.70822,5.71028,5.70787,5.70985,72000000.0
2009-02-03 23:35:00,5.70978,5.71009,5.70707,5.70873,62000000.0
2009-02-03 23:40:00,5.70934,5.71016,5.70796,5.71008,80000000.0
2009-02-03 23:45:00,5.71111,5.71383,5.70953,5.71383,76000000.0
2009-02-03 23:50:00,5.71366,5.7144,5.71004,5.71072,67000000.0
2009-02-03 23:55:00,5.71083,5.71232,5.70604,5.70683,76000000.0
2009-02-04 00:00:00,5.70729,5.70772,5.7031,5.70401,70000000.0
2009-02-04 00:05:00,5.70445,5.70586,5.70351,5.70489,62000000.0
2009-02-04 00:10:00,5.70726,5.70931,5.70604,5.70856,63000000.0
2009-02-04 00:15:00,5.70854,5.70954,5.70731,5.70943,65000000.0
2009-02-04 00:20:00,5.70912,5.70988,5.70736,5.70883,60000000.0
2009-02-04 00:25:00,5.70855,5.71206,5.70775,5.71206,66000000.0
2009-02-04 00:30:00,5.71059,5.71342,5.71057,5.71194,64000000.0
2009-02-04 00:35:00,5.71361,5.71594,5.71229,5.71287,80000000.0
2009-02-04 00:40:00,5.71333,5.72231,5.71309,5.72231,61000000.0
2009-02-04 00:45:00,5.72301,5.72466,5.71397,5.71777,63000000.0
2009-02-04 00:50:00,5.71998,5.72021,5.7177,5.71903,60000000.0
2009-02-04 00:55:00,5.71826,5.71923,5.71696,5.71784,66000000.0
2009-02-04 01:00:00,5.71847,5.72045,5.71668,5.71806,63000000.0
2009-02-04 01:05:00,5.71819,5.7183,5.71469,5.71572,70000000.0
2009-02-04 01:10:00,5.71625,5.7178,5.71552,5.71649,55000000.0
2009-02-04 01:15:00,5.71595,5.71758,5.71495,5.71495,63000000.0
2009-02-04 01:20:00,5.71557,5.71616,5.71047,5.71104,59000000.0
2009-02-04 01:25:00,5.71039,5.7113,5.70628,5.70889,70000000.0
2009-02-04 01:30:00,5.7076,5.71184,5.7076,5.71037,68000000.0
2009-02-04 01:35:00,5.71018,5.7139,5.71018,5.71285,71000000.0
2009-02-04 01:40:00,5.71266,5.71713,5.71266,5.71552,72000000.0
2009-02-04 01:45:00,5.71643,5.71929,5.71554,5.71929,68000000.0
2009-02-04 01:50:00,5.71979,5.71989,5.71626,5.7172,67000000.0
2009-02-04 01:55:00,5.71749,5.72162,5.71749,5.72027,61000000.0
2009-02-04 02:00:00,5.72034,5.72433,5.71989,5.72383,69000000.0
2009-02-04 02:05:00,5.72365,5.73078,5.72319,5.72794,73000000.0
2009-02-04 02:10:00,5.72829,5.7312,5.72672,5.73108,74000000.0
2009-02-04 02:15:00,5.7315,5.73239,5.72705,5.728,70000000.0
2009-02-04 02:20:00,5.7268,5.72868,5.7257,5.72638,74000000.0
2009-02-04 02:25:00,5.72642,5.72901,5.72564,5.72564,59000000.0
2009-02-04 02:30:00,5.72708,5.72858,5.72328,5.72711,64000000.0
2009-02-04 02:35:00,5.72729,5.7276,5.71985,5.72152,71000000.0
2009-02-04 02:40:00,5.72027,5.72468,5.71936,5.72393,69000000.0
2009-02-04 02:45:00,5.72389,5.72887,5.72232,5.72731,69000000.0
2009-02-04 02:50:00,5.72745,5.73981,5.72675,5.73934,66000000.0
2009-02-04 02:55:00,5.73927,5.74288,5.73555,5.74156,65000000.0
2009-02-04 03:00:00,5.74044,5.7457,5.73747,5.73972,67000000.0
2009-02-04 03:05:00,5.73955,5.74014,5.73433,5.73497,68000000.0
2009-02-04 03:10:00,5.73664,5.7406,5.73513,5.73722,80000000.0
2009-02-04 03:15:00,5.73805,5.73805,5.73,5.7334,50000000.0
2009-02-04 03:20:00,5.73276,5.73292,5.72792,5.73109,62000000.0
2009-02-04 03:25:00,5.73187,5.73703,5.73093,5.73662,71000000.0
2009-02-04 03:30:00,5.73678,5.73723,5.73169,5.7332,68000000.0
2009-02-04 03:35:00,5.73292,5.73459,5.73053,5.73128,60000000.0
2009-02-04 03:40:00,5.73182,5.73396,5.73091,5.7322,82000000.0
2009-02-04 03:45:00,5.73169,5.73907,5.73143,5.73746,53000000.0
2009-02-04 03:50:00,5.73639,5.74321,5.73597,5.7419,74000000.0
2009-02-04 03:55:00,5.74154,5.74223,5.73535,5.73605,63000000.0
2009-02-04 04:00:00,5.73657,5.73772,5.73386,5.73701,70000000.0
2009-02-04 04:05:00,5.73644,5.73776,5.73356,5.73467,66000000.0
2009-02-04 04:10:00,5.73362,5.73541,5.72899,5.73018,77000000.0
2009-02-04 04:15:00,5.73066,5.73115,5.72753,5.72828,57000000.0
2009-02-04 04:20:00,5.72861,5.72861,5.72088,5.72221,62000000.0
2009-02-04 04:25:00,5.72311,5.72566,5.72196,5.72345,53000000.0
2009-02-04 04:30:00,5.72402,5.72849,5.7221,5.72248,66000000.0
2009-02-04 04:35:00,5.72427,5.7249,5.72239,5.7248,64000000.0
2009-02-04 04:40:00,5.72479,5.72854,5.72314,5.72607,54000000.0
2009-02-04 04:45:00,5.72601,5.7262,5.7236,5.7245,63000000.0
2009-02-04 04:50:00,5.72559,5.72715,5.71873,5.72056,71000000.0
2009-02-04 04:55:00,5.72071,5.72273,5.71716,5.7193,65000000.0
2009-02-04 05:00:00,5.72096,5.72467,5.71995,5.72373,62000000.0
2009-02-04 05:05:00,5.72362,5.72619,5.72185,5.72336,72000000.0
2009-02-04 05:10:00,5.72225,5.72532,5.72013,5.72532,59000000.0
2009-02-04 05:15:00,5.72384,5.72563,5.72337,5.72479,67000000.0
2009-02-04 05:20:00,5.72513,5.73044,5.72317,5.73034,79000000.0
2009-02-04 05:25:00,5.73071,5.73115,5.72532,5.72751,66000000.0
2009-02-04 05:30:00,5.72809,5.72809,5.72483,5.72681,76000000.0
2009-02-04 05:35:00,5.726,5.72989,5.72514,5.7259,78000000.0
2009-02-04 05:40:00,5.72766,5.72766,5.72338,5.72708,61000000.0
2009-02-04 05:45:00,5.72735,5.73021,5.72655,5.72921,77000000.0
2009-02-04 05:50:00,5.72934,5.73042,5.72379,5.72493,62000000.0
2009-02-04 05:55:00,5.72557,5.72605,5.72097,5.72342,70000000.0
2009-02-04 06:00:00,5.72211,5.72304,5.7196,5.72035,77000000.0
2009-02-04 06:05:00,5.72135,5.72417,5.7208,5.72197,81000000.0
2009-02-04 06:10:00,5.72187,5.72302,5.72058,5.72064,73000000.0
2009-02-04 06:15:00,5.72028,5.72696,5.71942,5.72661,69000000.0
2009-02-04 06:20:00,5.7268,5.7286,5.72429,5.72779,68000000.0
2009-02-04 06:25:00,5.72749,5.72863,5.7266,5.72844,71000000.0
2009-02-04 06:30:00,5.72768,5.72949,5.72654,5.72861,58000000.0
2009-02-04 06:35:00,5.72783,5.72843,5.72443,5.72537,72000000.0
2009-02-04 06:40:00,5.72497,5.72888,5.72436,5.72832,71000000.0
2009-02-04 06:45:00,5.72845,5.72886,5.72496,5.72514,69000000.0
2009-02-04 06:50:00,5.72448,5.72704,5.72001,5.72107,56000000.0
2009-02-04 06:55:00,5.72092,5.72259,5.71986,5.72194,64000000.0
2009-02-04 07:00:00,5.72205,5.72222,5.71663,5.7174,58000000.0
2009-02-04 07:05:00,5.71681,5.71911,5.715,5.71702,59000000.0
2009-02-04 07:10:00,5.717,5.7181,5.71545,5.71594,82000000.0
2009-02-04 07:15:00,5.71532,5.71735,5.7138,5.71471,80000000.0
2009-02-04 07:20:00,5.71372,5.71622,5.71254,5.71395,76000000.0
2009-02-04 07:25:00,5.71408,5.71864,5.71364,5.71744,78000000.0
2009-02-04 07:30:00,5.71781,5.71927,5.7153,5.71772,61000000.0
2009-02-04 07:35:00,5.71921,5.71921,5.71573,5.71758,63000000.0
2009-02-04 07:40:00,5.71763,5.71814,5.71298,5.7155,55000000.0
2009-02-04 07:45:00,5.71453,5.71481,5.71051,5.71118,59000000.0
2009-02-04 07:50:00,5.71159,5.71215,5.70793,5.7107,67000000.0
2009-02-04 07:55:00,5.71127,5.71396,5.7079,5.71396,62000000.0
2009-02-04 08:00:00,5.71417,5.71417,5.70826,5.70947,65000000.0
2009-02-04 08:05:00,5.70833,5.71232,5.70817,5.71193,73000000.0
2009-02-04 08:10:00,5.71198,5.71414,5.71036,5.71252,58000000.0
2009-02-04 08:15:00,5.71301,5.71528,5.71238,5.71425,59000000.0
2009-02-04 08:20:00,5.71239,5.71239,5.70584,5.70639,64000000.0
2009-02-04 08:25:00,5.70615,5.70937,5.70547,5.70781,56000000.0
2009-02-04 08:30:00,5.70685,5.70685,5.69874,5.69971,62000000.0
2009-02-04 08:35:00,5.69964,5.69977,5.69456,5.697,56000000.0
2009-02-04 08:40:00,5.69619,5.70164,5.6953,5.70082,58000000.0
2009-02-04 08:45:00,5.70151,5.70273,5.69946,5.70273,76000000.0
2009-02-04 08:50:00,5.70321,5.70922,5.70311,5.70922,81000000.0
2009-02-04 08:55:00,5.70826,5.70929,5.70657,5.70868,70000000.0
2009-02-04 09:00:00,5.70667,5.70878,5.70121,5.70716,62000000.0
2009-02-04 09:05:00,5.70636,5.71786,5.70603,5.71786,66000000.0
2009-02-04 09:10:00,5.72042,5.72062,5.70964,5.71118,67000000.0
2009-02-04 09:15:00,5.71005,5.71739,5.70819,5.71632,72000000.0
2009-02-04 09:20:00,5.71654,5.71654,5.70987,5.71293,74000000.0
2009-02-04 09:25:00,5.7135,5.72407,5.7128,5.71788,68000000.0
2009-02-04 09:30:00,5.71782,5.72964,5.71642,5.72532,69000000.0
2009-02-04 09:35:00,5.72651,5.72848,5.7234,5.7264,85000000.0
2009-02-04 09:40:00,5.72593,5.73875,5.72593,5.73621,74000000.0
2009-02-04 09:45:00,5.73705,5.73747,5.7313,5.7313,76000000.0
2009-02-04 09:50:00,5.73218,5.73288,5.72719,5.73233,74000000.0
2009-02-04 09:55:00,5.73227,5.73757,5.7315,5.7324,68000000.0
2009-02-04 10:00:00,5.73391,5.73395,5.72656,5.73003,75000000.0
2009-02-04 10:05:00,5.72836,5.72954,5.72438,5.72803,50000000.0
2009-02-04 10:10:00,5.72824,5.73219,5.72567,5.73202,70000000.0
2009-02-04 10:15:00,5.73223,5.73223,5.72709,5.72886,74000000.0
2009-02-04 10:20:00,5.72756,5.73236,5.72647,5.73036,60000000.0
2009-02-04 10:25:00,5.7304,5.73277,5.72351,5.72356,60000000.0
2009-02-04 10:30:00,5.72415,5.72783,5.72262,5.72514,57000000.0
2009-02-04 10:35:00,5.72629,5.73205,5.72491,5.72984,72000000.0
2009-02-04 10:40:00,5.73256,5.73741,5.73136,5.7372,62000000.0
2009-02-04 10:45:00,5.73551,5.73851,5.73235,5.73604,55000000.0
2009-02-04 10:50:00,5.7369,5.7429,5.7353,5.74121,72000000.0
2009-02-04 10:55:00,5.7413,5.74457,5.74057,5.74381,49000000.0
2009-02-04 11:00:00,5.74284,5.74751,5.74246,5.74252,61000000.0
2009-02-04 11:05:00,5.74223,5.74525,5.74145,5.74383,71000000.0
2009-02-04 11:10:00,5.74396,5.75012,5.74223,5.74441,67000000.0
2009-02-04 11:15:00,5.74588,5.75258,5.74455,5.75043,63000000.0
2009-02-04 11:20:00,5.75109,5.75707,5.74856,5.75635,76000000.0
2009-02-04 11:25:00,5.75546,5.75554,5.75127,5.75441,64000000.0
2009-02-04 11:30:00,5.75632,5.75941,5.75366,5.75941,74000000.0
2009-02-04 11:35:00,5.75915,5.7593,5.7515,5.75187,60000000.0
2009-02-04 11:40:00,5.75094,5.7545,5.7497,5.75392,64000000.0
2009-02-04 11:45:00,5.75378,5.75378,5.74497,5.74555,62000000.0
2009-02-04 11:50:00,5.74529,5.74592,5.74275,5.74461,68000000.0
2009-02-04 11:55:00,5.744,5.74891,5.74201,5.74848,52000000.0
2009-02-04 12:00:00,5.74931,5.75019,5.74411,5.74641,63000000.0
2009-02-04 12:05:00,5.74633,5.74925,5.74461,5.7476,61000000.0
2009-02-04 12:10:00,5.74781,5.7481,5.74394,5.74733,63000000.0
2009-02-04 12:15:00,5.7472,5.74943,5.74577,5.74609,56000000.0
2009-02-04 12:20:00,5.74545,5.74592,5.73761,5.73843,70000000.0
2009-02-04 12:25:00,5.73738,5.73918,5.73536,5.73849,57000000.0
2009-02-04 12:30:00,5.73926,5.74367,5.73858,5.74133,61000000.0
2009-02-04 12:35:00,5.74183,5.74205,5.73767,5.73959,64000000.0
2009-02-04 12:40:00,5.74038,5.7421,5.73889,5.74137,70000000.0
2009-02-04 12:45:00,5.74189,5.75189,5.74142,5.74894,65000000.0
2009-02-04 12:50:00,5.75028,5.75723,5.7481,5.75513,66000000.0
2009-02-04 12:55:00,5.75601,5.75601,5.7491,5.7538,62000000.0
2009-02-04 13:00:00,5.75436,5.7699,5.75237,5.76724,81000000.0
2009-02-04 13:05:00,5.76703,5.77007,5.76361,5.76618,77000000.0
2009-02-04 13:10:00,5.76707,5.78282,5.76707,5.78192,79000000.0
2009-02-04 13:15:00,5.78051,5.78558,5.77803,5.78137,63000000.0
2009-02-04 13:20:00,5.78085,5.7826,5.77901,5.78101,78000000.0
2009-02-04 13:25:00,5.78161,5.78225,5.77663,5.78052,62000000.0
2009-02-04 13:30:00,5.78253,5.79301,5.78225,5.79133,55000000.0
2009-02-04 13:35:00,5.79123,5.7961,5.79,5.79129,65000000.0
2009-02-04 13:40:00,5.78999,5.79108,5.78746,5.78808,55000000.0
2009-02-04 13:45:00,5.79008,5.79464,5.78817,5.78853,64000000.0
2009-02-04 13:50:00,5.78945,5.79058,5.78429,5.78735,58000000.0
2009-02-04 13:55:00,5.7872,5.7872,5.7821,5.7849,59000000.0
2009-02-04 14:00:00,5.78445,5.78993,5.78398,5.78993,72000000.0
2009-02-04 14:05:00,5.79039,5.79266,5.78929,5.79097,60000000.0
2009-02-04 14:10:00,5.79086,5.79086,5.78679,5.7884,56000000.0
2009-02-04 14:15:00,5.78788,5.78903,5.7841,5.78776,76000000.0
2009-02-04 14:20:00,5.7885,5.79075,5.78708,5.78848,52000000.0
2009-02-04 14:25:00,5.7878,5.79543,5.7878,5.79543,65000000.0
2009-02-04 14:30:00,5.7975,5.8064,5.7975,5.79945,60000000.0
2009-02-04 14:35:00,5.79927,5.79927,5.79424,5.79565,63000000.0
2009-02-04 14:40:00,5.7953,5.79725,5.79271,5.79441,77000000.0
2009-02-04 14:45:00,5.79361,5.79895,5.78967,5.79168,56000000.0
2009-02-04 14:50:00,5.79134,5.80021,5.78992,5.80012,60000000.0
2009-02-04 14:55:00,5.80075,5.80251,5.79889,5.80178,71000000.0
2009-02-04 15:00:00,5.8018,5.80319,5.79713,5.80065,76000000.0
2009-02-04 15:05:00,5.80173,5.80276,5.79587,5.79815,68000000.0
2009-02-04 15:10:00,5.79933,5.80754,5.79767,5.80754,61000000.0
2009-02-04 15:15:00,5.80732,5.80825,5.79813,5.7998,68000000.0
2009-02-04 15:20:00,5.79875,5.7999,5.78819,5.79149,59000000.0
2009-02-04 15:25:00,5.7909,5.79241,5.78445,5.78649,71000000.0
2009-02-04 15:30:00,5.78554,5.78778,5.78108,5.78187,68000000.0
2009-02-04 15:35:00,5.78184,5.79008,5.78015,5.79008,52000000.0
2009-02-04 15:40:00,5.78964,5.79294,5.78868,5.79181,62000000.0
2009-02-04 15:45:00,5.79172,5.79174,5.78847,5.79137,81000000.0
2009-02-04 15:50:00,5.79205,5.79444,5.77961,5.78451,75000000.0
2009-02-04 15:55:00,5.78522,5.78603,5.77809,5.7831,74000000.0
2009-02-04 16:00:00,5.78326,5.78381,5.77826,5.782,61000000.0
2009-02-04 16:05:00,5.78177,5.78294,5.77732,5.78063,70000000.0
2009-02-04 16:10:00,5.78165,5.78208,5.7742,5.77937,64000000.0
2009-02-04 16:15:00,5.77889,5.78553,5.77681,5.78553,66000000.0
2009-02-04 16:20:00,5.78532,5.78532,5.7806,5.78323,65000000.0
2009-02-04 16:25:00,5.78227,5.78318,5.77938,5.78016,51000000.0
2009-02-04 16:30:00,5.78054,5.78629,5.77476,5.78629,53000000.0
2009-02-04 16:35:00,5.78691,5.795,5.78632,5.79054,78000000.0
2009-02-04 16:40:00,5.79171,5.79187,5.78566,5.7893,86000000.0
2009-02-04 16:45:00,5.78887,5.79029,5.785,5.78883,59000000.0
2009-02-04 16:50:00,5.78779,5.78962,5.7809,5.78109,66000000.0
2009-02-04 16:55:00,5.77967,5.78319,5.77462,5.7829,52000000.0
2009-02-04 17:00:00,5.77925,5.78011,5.7702,5.77177,62000000.0
2009-02-04 17:05:00,5.76987,5.77046,5.76312,5.76718,73000000.0
2009-02-04 17:10:00,5.76732,5.76747,5.7585,5.7605,57000000.0
2009-02-04 17:15:00,5.75952,5.76308,5.75347,5.76308,71000000.0
2009-02-04 17:20:00,5.76298,5.76636,5.75741,5.76633,55000000.0
2009-02-04 17:25:00,5.76556,5.76853,5.76321,5.76814,62000000.0
2009-02-04 17:30:00,5.76646,5.77003,5.76409,5.76946,63000000.0
2009-02-04 17:35:00,5.7708,5.77614,5.76796,5.77457,64000000.0
2009-02-04 17:40:00,5.77502,5.7767,5.77331,5.77595,76000000.0
2009-02-04 17:45:00,5.77488,5.77525,5.7716,5.77417,60000000.0
2009-02-04 17:50:00,5.77472,5.77512,5.77089,5.773,86000000.0
2009-02-04 17:55:00,5.77241,5.77953,5.77171,5.77797,66000000.0
2009-02-04 18:00:00,5.77732,5.78191,5.77384,5.78119,72000000.0
2009-02-04 18:05:00,5.78027,5.79129,5.77671,5.79099,73000000.0
2009-02-04 18:10:00,5.79236,5.79631,5.78893,5.79006,58000000.0
2009-02-04 18:15:00,5.78939,5.79732,5.78862,5.78913,61000000.0
2009-02-04 18:20:00,5.78958,5.79198,5.78596,5.78692,63000000.0
2009-02-04 18:25:00,5.78654,5.7905,5.78369,5.78785,67000000.0
2009-02-04 18:30:00,5.78803,5.79019,5.78404,5.7847,65000000.0
2009-02-04 18:35:00,5.78437,5.79012,5.78314,5.78932,76000000.0
2009-02-04 18:40:00,5.7882,5.79226,5.78758,5.79087,67000000.0
2009-02-04 18:45:00,5.79254,5.79718,5.79051,5.79336,66000000.0
2009-02-04 18:50:00,5.79333,5.79333,5.78884,5.79077,63000000.0
2009-02-04 18:55:00,5.79077,5.79101,5.78711,5.79022,71000000.0
2009-02-04 19:00:00,5.78963,5.78963,5.78589,5.78732,70000000.0
2009-02-04 19:05:00,5.7877,5.7905,5.78606,5.78888,76000000.0
2009-02-04 19:10:00,5.78912,5.79112,5.78499,5.78648,68000000.0
2009-02-04 19:15:00,5.78582,5.78636,5.78288,5.78466,61000000.0
2009-02-04 19:20:00,5.78435,5.78641,5.7807,5.78641,72000000.0
2009-02-04 19:25:00,5.78663,5.78671,5.78036,5.78352,62000000.0
2009-02-04 19:30:00,5.78363,5.78563,5.78168,5.78462,66000000.0
2009-02-04 19:35:00,5.78356,5.78476,5.78209,5.78226,63000000.0
2009-02-04 19:40:00,5.78388,5.78473,5.78213,5.78473,70000000.0
2009-02-04 19:45:00,5.7858,5.79133,5.7858,5.79064,70000000.0
2009-02-04 19:50:00,5.7898,5.79084,5.78504,5.78696,71000000.0
2009-02-04 19:55:00,5.78719,5.79129,5.78702,5.79129,68000000.0
2009-02-04 20:00:00,5.79117,5.79213,5.78815,5.79089,67000000.0
2009-02-04 20:05:00,5.79105,5.79278,5.78822,5.7912,65000000.0
2009-02-04 20:10:00,5.79181,5.79242,5.78839,5.7887,66000000.0
2009-02-04 20:15:00,5.78933,5.79063,5.78685,5.79063,64000000.0
2009-02-04 20:20:00,5.79062,5.79099,5.78797,5.78873,65000000.0
2009-02-04 20:25:00,5.78851,5.78975,5.78474,5.78589,63000000.0
2009-02-04 20:30:00,5.78469,5.78705,5.78256,5.78499,59000000.0
2009-02-04 20:35:00,5.78546,5.7888,5.78304,5.78716,70000000.0
2009-02-04 20:40:00,5.7877,5.79158,5.7877,5.79128,89000000.0
2009-02-04 20:45:00,5.7912,5.79317,5.78911,5.79042,67000000.0
2009-02-04 20:50:00,5.79045,5.79352,5.7886,5.79235,62000000.0
2009-02-04 20:55:00,5.79236,5.79692,5.7917,5.7917,65000000.0
2009-02-04 21:00:00,5.79339,5.7968,5.792,5.79484,72000000.0
2009-02-04 21:05:00,5.79634,5.80213,5.79499,5.80213,66000000.0
2009-02-04 21:10:00,5.80136,5.80284,5.79705,5.79837,62000000.0
2009-02-04 21:15:00,5.79843,5.7988,5.79501,5.79695,68000000.0
2009-02-04 21:20:00,5.79806,5.80516,5.79762,5.80275,52000000.0
2009-02-04 21:25:00,5.80294,5.80554,5.79735,5.80005,58000000.0
2009-02-04 21:30:00,5.80054,5.80309,5.79939,5.80179,59000000.0
2009-02-04 21:35:00,5.80011,5.80049,5.79152,5.79337,88000000.0
2009-02-04 21:40:00,5.79339,5.79545,5.7897,5.79372,65000000.0
2009-02-04 21:45:00,5.79401,5.79456,5.78868,5.78909,62000000.0
2009-02-04 21:50:00,5.79085,5.79353,5.7893,5.79262,62000000.0
2009-02-04 21:55:00,5.79373,5.79581,5.78707,5.78855,72000000.0
2009-02-04 22:00:00,5.78949,5.79038,5.78773,5.78902,79000000.0
2009-02-04 22:05:00,5.78781,5.78781,5.78175,5.78514,67000000.0
2009-02-04 22:10:00,5.78522,5.79024,5.78483,5.79017,64000000.0
2009-02-04 22:15:00,5.79105,5.79107,5.78747,5.78856,69000000.0
2009-02-04 22:20:00,5.78885,5.79225,5.78783,5.78941,69000000.0
2009-02-04 22:25:00,5.79013,5.79013,5.78697,5.78911,63000000.0
2009-02-04 22:30:00,5.78856,5.7894,5.78649,5.7889,60000000.0
2009-02-04 22:35:00,5.7889,5.79057,5.78525,5.79031,56000000.0
2009-02-04 22:40:00,5.7893,5.79028,5.78827,5.7893,63000000.0
2009-02-04 22:45:00,5.78876,5.79184,5.78575,5.7906,68000000.0
2009-02-04 22:50:00,5.79078,5.79188,5.78896,5.78966,70000000.0
2009-02-04 22:55:00,5.7901,5.79297,5.78935,5.79036,64000000.0
2009-02-04 23:00:00,5.7911,5.79359,5.78928,5.79291,68000000.0
2009-02-04 23:05:00,5.79264,5.79513,5.79112,5.79342,60000000.0
2009-02-04 23:10:00,5.79322,5.79853,5.79223,5.79774,66000000.0
2009-02-04 23:15:00,5.7982,5.80127,5.79589,5.80005,65000000.0
2009-02-04 23:20:00,5.80091,5.80091,5.79782,5.79901,66000000.0
2009-02-04 23:25:00,5.79702,5.79859,5.79449,5.79552,64000000.0
2009-02-04 23:30:00,5.79526,5.79581,5.79336,5.79428,72000000.0
2009-02-04 23:35:00,5.79381,5.79466,5.79227,5.79355,62000000.0
2009-02-04 23:40:00,5.79457,5.79457,5.79209,5.79277,80000000.0
2009-02-04 23:45:00,5.79317,5.79368,5.79014,5.79025,76000000.0
2009-02-04 23:50:00,5.79092,5.79155,5.78959,5.79039,67000000.0
2009-02-04 23:55:00,5.79166,5.79367,5.79041,5.79133,76000000.0
2009-02-05 00:00:00,5.79228,5.79337,5.78844,5.7895,70000000.0
2009-02-05 00:05:00,5.78994,5.79048,5.78814,5.78985,62000000.0
2009-02-05 00:10:00,5.79,5.79481,5.78879,5.79335,63000000.0
2009-02-05 00:15:00,5.79281,5.79328,5.79133,5.79232,65000000.0
2009-02-05 00:20:00,5.79235,5.79272,5.78776,5.78786,60000000.0
2009-02-05 00:25:00,5.78885,5.7895,5.78757,5.78833,66000000.0
2009-02-05 00:30:00,5.78894,5.79157,5.78752,5.79062,64000000.0
2009-02-05 00:35:00,5.79057,5.79125,5.7867,5.78832,80000000.0
2009-02-05 00:40:00,5.78833,5.79088,5.78731,5.79027,61000000.0
2009-02-05 00:45:00,5.79122,5.79304,5.79065,5.7925,63000000.0
2009-02-05 00:50:00,5.7931,5.80221,5.79235,5.80198,60000000.0
2009-02-05 00:55:00,5.80206,5.80243,5.79681,5.79735,66000000.0
2009-02-05 01:00:00,5.79844,5.80029,5.7977,5.79925,63000000.0
2009-02-05 01:05:00,5.79912,5.80084,5.79843,5.79898,70000000.0
2009-02-05 01:10:00,5.7982,5.79953,5.79746,5.79828,55000000.0
2009-02-05 01:15:00,5.79809,5.79829,5.79456,5.79501,63000000.0
2009-02-05 01:20:00,5.79348,5.79519,5.79249,5.79249,59000000.0
2009-02-05 01:25:00,5.79304,5.79539,5.79247,5.79506,70000000.0
2009-02-05 01:30:00,5.79467,5.79589,5.78937,5.79003,68000000.0
2009-02-05 01:35:00,5.79161,5.79354,5.79074,5.79266,71000000.0
2009-02-05 01:40:00,5.79276,5.79397,5.791,5.79243,72000000.0
2009-02-05 01:45:00,5.79394,5.79412,5.79008,5.79155,68000000.0
2009-02-05 01:50:00,5.79039,5.79255,5.78892,5.79197,67000000.0
2009-02-05 01:55:00,5.79182,5.79182,5.78865,5.78946,61000000.0
2009-02-05 02:00:00,5.78964,5.79055,5.7884,5.78984,69000000.0
2009-02-05 02:05:00,5.7901,5.79292,5.78927,5.79215,73000000.0
2009-02-05 02:10:00,5.79312,5.79873,5.79233,5.79833,74000000.0
2009-02-05 02:15:00,5.79781,5.80048,5.79648,5.79969,70000000.0
2009-02-05 02:20:00,5.80119,5.80311,5.79993,5.80303,74000000.0
2009-02-05 02:25:00,5.80303,5.80657,5.80165,5.80165,59000000.0
2009-02-05 02:30:00,5.80185,5.80527,5.80026,5.80209,64000000.0
2009-02-05 02:35:00,5.80118,5.80314,5.79816,5.80154,71000000.0
2009-02-05 02:40:00,5.80241,5.80429,5.80031,5.80137,69000000.0
2009-02-05 02:45:00,5.80163,5.80163,5.79835,5.80119,69000000.0
2009-02-05 02:50:00,5.8023,5.80965,5.80049,5.80756,66000000.0
2009-02-05 02:55:00,5.80906,5.80909,5.80428,5.80909,65000000.0
2009-02-05 03:00:00,5.8093,5.81462,5.80777,5.80973,67000000.0
2009-02-05 03:05:00,5.80787,5.81073,5.80088,5.80248,68000000.0
2009-02-05 03:10:00,5.80192,5.80455,5.80052,5.80246,80000000.0
2009-02-05 03:15:00,5.8011,5.80174,5.79631,5.7999,50000000.0
2009-02-05 03:20:00,5.79879,5.80227,5.79672,5.79995,62000000.0
2009-02-05 03:25:00,5.80067,5.80257,5.79775,5.801,71000000.0
2009-02-05 03:30:00,5.80122,5.80144,5.79526,5.79752,68000000.0
2009-02-05 03:35:00,5.79758,5.79915,5.79487,5.79521,60000000.0
2009-02-05 03:40:00,5.79625,5.79834,5.79504,5.79678,82000000.0
2009-02-05 03:45:00,5.79659,5.79927,5.7941,5.79683,53000000.0
2009-02-05 03:50:00,5.79796,5.79835,5.79231,5.79333,74000000.0
2009-02-05 03:55:00,5.7943,5.79821,5.79425,5.79817,63000000.0
2009-02-05 04:00:00,5.79748,5.79919,5.79621,5.79791,70000000.0
2009-02-05 04:05:00,5.7975,5.7995,5.79722,5.79722,66000000.0
2009-02-05 04:10:00,5.79759,5.79877,5.79678,5.79828,77000000.0
2009-02-05 04:15:00,5.79723,5.79923,5.79683,5.79883,57000000.0
2009-02-05 04:20:00,5.79875,5.79925,5.79724,5.79861,62000000.0
2009-02-05 04:25:00,5.79983,5.80374,5.79846,5.80225,53000000.0
2009-02-05 04:30:00,5.80183,5.80444,5.80134,5.80375,66000000.0
2009-02-05 04:35:00,5.8057,5.8057,5.80191,5.80266,64000000.0
2009-02-05 04:40:00,5.80337,5.80616,5.80241,5.80326,54000000.0
2009-02-05 04:45:00,5.80268,5.80377,5.8011,5.80208,63000000.0
2009-02-05 04:50:00,5.80199,5.80214,5.79958,5.80129,71000000.0
2009-02-05 04:55:00,5.80208,5.80356,5.79925,5.80312,65000000.0
2009-02-05 05:00:00,5.804,5.80408,5.80166,5.80337,62000000.0
2009-02-05 05:05:00,5.80416,5.80428,5.80197,5.80291,72000000.0
2009-02-05 05:10:00,5.80432,5.80471,5.80148,5.80256,59000000.0
2009-02-05 05:15:00,5.80342,5.80539,5.80181,5.80493,67000000.0
2009-02-05 05:20:00,5.80546,5.80546,5.80203,5.80273,79000000.0
2009-02-05 05:25:00,5.80338,5.80344,5.80131,5.80148,66000000.0
2009-02-05 05:30:00,5.80214,5.80327,5.79705,5.79755,76000000.0
2009-02-05 05:35:00,5.79624,5.79802,5.79442,5.79715,78000000.0
2009-02-05 05:40:00,5.79686,5.79772,5.79337,5.79451,61000000.0
2009-02-05 05:45:00,5.79496,5.79619,5.79307,5.79379,77000000.0
2009-02-05 05:50:00,5.7936,5.79659,5.79335,5.79611,62000000.0
2009-02-05 05:55:00,5.7964,5.79917,5.79454,5.79917,70000000.0
2009-02-05 06:00:00,5.79881,5.79888,5.79602,5.79851,77000000.0
2009-02-05 06:05:00,5.79846,5.79919,5.79697,5.79872,81000000.0
2009-02-05 06:10:00,5.79659,5.79855,5.79659,5.7974,73000000.0
2009-02-05 06:15:00,5.79773,5.79832,5.79301,5.79522,69000000.0
2009-02-05 06:20:00,5.79471,5.79546,5.79239,5.79274,68000000.0
2009-02-05 06:25:00,5.79236,5.79317,5.79048,5.79089,71000000.0
2009-02-05 06:30:00,5.7912,5.79386,5.79091,5.79386,58000000.0
2009-02-05 06:35:00,5.79308,5.79723,5.79184,5.79597,72000000.0
2009-02-05 06:40:00,5.79475,5.79805,5.79461,5.79679,71000000.0
2009-02-05 06:45:00,5.79731,5.79972,5.79679,5.79925,69000000.0
2009-02-05 06:50:00,5.79999,5.80013,5.79692,5.79715,56000000.0
2009-02-05 06:55:00,5.79813,5.79848,5.79537,5.7974,64000000.0
2009-02-05 07:00:00,5.79779,5.79898,5.79628,5.79898,58000000.0
2009-02-05 07:05:00,5.79878,5.79993,5.79756,5.79957,59000000.0
2009-02-05 07:10:00,5.79897,5.79897,5.7938,5.79607,82000000.0
2009-02-05 07:15:00,5.79687,5.80118,5.79575,5.79932,80000000.0
2009-02-05 07:20:00,5.79942,5.80038,5.79425,5.79591,76000000.0
2009-02-05 07:25:00,5.79564,5.79853,5.79529,5.79569,78000000.0
2009-02-05 07:30:00,5.79541,5.79763,5.79514,5.79592,61000000.0
2009-02-05 07:35:00,5.7961,5.7979,5.79466,5.79726,63000000.0
2009-02-05 07:40:00,5.79717,5.7976,5.794,5.79443,55000000.0
2009-02-05 07:45:00,5.79553,5.7969,5.79474,5.79539,59000000.0
2009-02-05 07:50:00,5.79582,5.79642,5.79234,5.79561,67000000.0
2009-02-05 07:55:00,5.79483,5.79557,5.79279,5.7934,62000000.0
2009-02-05 08:00:00,5.79411,5.79521,5.79087,5.79384,65000000.0
2009-02-05 08:05:00,5.79356,5.79416,5.79061,5.79238,73000000.0
2009-02-05 08:10:00,5.79296,5.79429,5.79118,5.79396,58000000.0
2009-02-05 08:15:00,5.79382,5.79508,5.79293,5.79386,59000000.0
2009-02-05 08:20:00,5.79391,5.79667,5.7933,5.79639,64000000.0
2009-02-05 08:25:00,5.79709,5.79931,5.79565,5.79623,56000000.0
2009-02-05 08:30:00,5.79467,5.79602,5.79199,5.79478,62000000.0
2009-02-05 08:35:00,5.79484,5.7952,5.79289,5.79485,56000000.0
2009-02-05 08:40:00,5.79536,5.79849,5.79453,5.79565,58000000.0
2009-02-05 08:45:00,5.79612,5.79612,5.79365,5.79536,76000000.0
2009-02-05 08:50:00,5.79459,5.79625,5.79368,5.79543,81000000.0
2009-02-05 08:55:00,5.7955,5.79635,5.7934,5.79484,70000000.0
2009-02-05 09:00:00,5.7961,5.80078,5.79474,5.80026,62000000.0
2009-02-05 09:05:00,5.79906,5.8051,5.79854,5.80421,66000000.0
2009-02-05 09:10:00,5.8041,5.80765,5.79948,5.79998,67000000.0
2009-02-05 09:15:00,5.79965,5.80228,5.79794,5.79932,72000000.0
2009-02-05 09:20:00,5.79867,5.79867,5.79183,5.79183,74000000.0
2009-02-05 09:25:00,5.79347,5.7965,5.78582,5.7898,68000000.0
2009-02-05 09:30:00,5.78868,5.79062,5.78711,5.78908,69000000.0
2009-02-05 09:35:00,5.78899,5.7913,5.7851,5.79051,85000000.0
2009-02-05 09:40:00,5.79138,5.79521,5.78973,5.79271,74000000.0
2009-02-05 09:45:00,5.79349,5.79388,5.78812,5.78909,76000000.0
2009-02-05 09:50:00,5.789,5.79399,5.78866,5.79344,74000000.0
2009-02-05 09:55:00,5.79358,5.79996,5.79218,5.79583,68000000.0
2009-02-05 10:00:00,5.79446,5.80175,5.79227,5.79974,75000000.0
2009-02-05 10:05:00,5.80119,5.80904,5.8,5.80904,50000000.0
2009-02-05 10:10:00,5.80885,5.81417,5.80549,5.81113,70000000.0
2009-02-05 10:15:00,5.81078,5.81814,5.80888,5.81179,74000000.0
2009-02-05 10:20:00,5.81072,5.81209,5.80544,5.80907,60000000.0
2009-02-05 10:25:00,5.80885,5.81015,5.80257,5.8035,60000000.0
2009-02-05 10:30:00,5.80279,5.80453,5.80092,5.80265,57000000.0
2009-02-05 10:35:00,5.80302,5.80699,5.80237,5.80522,72000000.0
2009-02-05 10:40:00,5.8053,5.8053,5.79798,5.80114,62000000.0
2009-02-05 10:45:00,5.80081,5.80081,5.79584,5.79933,55000000.0
2009-02-05 10:50:00,5.79783,5.8037,5.79776,5.80204,72000000.0
2009-02-05 10:55:00,5.80114,5.80295,5.79966,5.8029,49000000.0
2009-02-05 11:00:00,5.80178,5.80578,5.79938,5.80155,61000000.0
2009-02-05 11:05:00,5.80121,5.80236,5.79823,5.80181,71000000.0
2009-02-05 11:10:00,5.80167,5.80315,5.79319,5.79502,67000000.0
2009-02-05 11:15:00,5.79472,5.79669,5.78978,5.79317,63000000.0
2009-02-05 11:20:00,5.79264,5.79394,5.78853,5.79054,76000000.0
2009-02-05 11:25:00,5.78935,5.79555,5.78935,5.79268,64000000.0
2009-02-05 11:30:00,5.79253,5.7929,5.7829,5.78595,74000000.0
2009-02-05 11:35:00,5.78576,5.78577,5.78036,5.78519,60000000.0
2009-02-05 11:40:00,5.78598,5.78598,5.78039,5.78595,64000000.0
2009-02-05 11:45:00,5.78731,5.78811,5.78463,5.78723,62000000.0
2009-02-05 11:50:00,5.78749,5.7888,5.78536,5.78747,68000000.0
2009-02-05 11:55:00,5.78742,5.78752,5.78389,5.78569,52000000.0
2009-02-05 12:00:00,5.78794,5.79116,5.7839,5.78792,63000000.0
2009-02-05 12:05:00,5.78659,5.79127,5.78645,5.79127,61000000.0
2009-02-05 12:10:00,5.79175,5.79199,5.78579,5.78775,63000000.0
2009-02-05 12:15:00,5.78612,5.78612,5.78192,5.78469,56000000.0
2009-02-05 12:20:00,5.78363,5.78572,5.7814,5.78436,70000000.0
2009-02-05 12:25:00,5.78482,5.78521,5.77881,5.77881,57000000.0
2009-02-05 12:30:00,5.77898,5.7804,5.77114,5.77281,61000000.0
2009-02-05 12:35:00,5.77281,5.77535,5.77116,5.77507,64000000.0
2009-02-05 12:40:00,5.77467,5.7776,5.77311,5.77537,70000000.0
2009-02-05 12:45:00,5.77484,5.7809,5.77435,5.77884,65000000.0
2009-02-05 12:50:00,5.77716,5.78087,5.77554,5.7795,66000000.0
2009-02-05 12:55:00,5.78094,5.78547,5.78009,5.78373,62000000.0
2009-02-05 13:00:00,5.78669,5.79041,5.78431,5.79012,81000000.0
2009-02-05 13:05:00,5.78932,5.78984,5.78565,5.78706,77000000.0
2009-02-05 13:10:00,5.78725,5.78967,5.78608,5.78732,79000000.0
2009-02-05 13:15:00,5.78775,5.78999,5.78696,5.78833,63000000.0
2009-02-05 13:20:00,5.78749,5.79008,5.78589,5.78916,78000000.0
2009-02-05 13:25:00,5.78821,5.78852,5.78192,5.78512,62000000.0
2009-02-05 13:30:00,5.78466,5.78486,5.78138,5.78364,55000000.0
2009-02-05 13:35:00,5.78447,5.79028,5.78353,5.78999,65000000.0
2009-02-05 13:40:00,5.78944,5.78979,5.78453,5.78692,55000000.0
2009-02-05 13:45:00,5.78701,5.7878,5.78178,5.78428,64000000.0
2009-02-05 13:50:00,5.78342,5.78596,5.78142,5.78142,58000000.0
2009-02-05 13:55:00,5.78334,5.78671,5.78191,5.78658,59000000.0
2009-02-05 14:00:00,5.78664,5.78739,5.77371,5.77514,72000000.0
2009-02-05 14:05:00,5.7748,5.77628,5.76845,5.77224,60000000.0
2009-02-05 14:10:00,5.77278,5.78005,5.77004,5.77997,56000000.0
2009-02-05 14:15:00,5.77838,5.7832,5.77422,5.78255,76000000.0
2009-02-05 14:20:00,5.78276,5.7923,5.78231,5.79213,52000000.0
2009-02-05 14:25:00,5.79263,5.79358,5.78598,5.78934,65000000.0
2009-02-05 14:30:00,5.78911,5.78956,5.78488,5.78734,60000000.0
2009-02-05 14:35:00,5.78634,5.78924,5.78613,5.788,63000000.0
2009-02-05 14:40:00,5.78723,5.78892,5.78412,5.7886,77000000.0
2009-02-05 14:45:00,5.78737,5.79855,5.78502,5.79819,56000000.0
2009-02-05 14:50:00,5.79736,5.80057,5.7957,5.79912,60000000.0
2009-02-05 14:55:00,5.79843,5.79929,5.79512,5.79929,71000000.0
2009-02-05 15:00:00,5.79993,5.80879,5.79691,5.80879,76000000.0
2009-02-05 15:05:00,5.80862,5.80862,5.8026,5.80377,68000000.0
2009-02-05 15:10:00,5.80358,5.80453,5.80026,5.80058,61000000.0
2009-02-05 15:15:00,5.80051,5.8061,5.79859,5.8061,68000000.0
2009-02-05 15:20:00,5.80585,5.80676,5.8025,5.80449,59000000.0
2009-02-05 15:25:00,5.80401,5.80734,5.80074,5.80716,71000000.0
2009-02-05 15:30:00,5.80775,5.82252,5.80751,5.82074,68000000.0
2009-02-05 15:35:00,5.81775,5.83182,5.81543,5.82872,52000000.0
2009-02-05 15:40:00,5.82774,5.8306,5.82246,5.82328,62000000.0
2009-02-05 15:45:00,5.82173,5.82762,5.81918,5.82119,81000000.0
2009-02-05 15:50:00,5.81892,5.81999,5.81159,5.81632,75000000.0
2009-02-05 15:55:00,5.81699,5.82073,5.81259,5.81511,74000000.0
2009-02-05 16:00:00,5.81642,5.82629,5.81475,5.82522,61000000.0
2009-02-05 16:05:00,5.82304,5.82668,5.82011,5.82268,70000000.0
2009-02-05 16:10:00,5.82466,5.82881,5.81938,5.82141,64000000.0
2009-02-05 16:15:00,5.82222,5.82537,5.81794,5.82266,66000000.0
2009-02-05 16:20:00,5.82261,5.82261,5.8083,5.81162,65000000.0
2009-02-05 16:25:00,5.81208,5.81706,5.81081,5.81344,51000000.0
2009-02-05 16:30:00,5.81277,5.81277,5.80401,5.81272,53000000.0
2009-02-05 16:35:00,5.81406,5.81659,5.81144,5.81654,78000000.0
2009-02-05 16:40:00,5.81719,5.81832,5.80897,5.81145,86000000.0
2009-02-05 16:45:00,5.8121,5.82119,5.81119,5.81812,59000000.0
2009-02-05 16:50:00,5.82079,5.82297,5.81834,5.8208,66000000.0
2009-02-05 16:55:00,5.82199,5.82401,5.81789,5.81953,52000000.0
2009-02-05 17:00:00,5.81922,5.82324,5.8177,5.81908,62000000.0
2009-02-05 17:05:00,5.81878,5.82138,5.81573,5.82053,73000000.0
2009-02-05 17:10:00,5.82095,5.82201,5.81666,5.81962,57000000.0
2009-02-05 17:15:00,5.81943,5.82197,5.8154,5.81758,71000000.0
2009-02-05 17:20:00,5.8179,5.81804,5.81064,5.81564,55000000.0
2009-02-05 17:25:00,5.8169,5.81787,5.81329,5.81425,62000000.0
2009-02-05 17:30:00,5.81418,5.81872,5.81261,5.81276,63000000.0
2009-02-05 17:35:00,5.8122,5.81559,5.8106,5.81533,64000000.0
2009-02-05 17:40:00,5.81543,5.81557,5.80764,5.80942,76000000.0
2009-02-05 17:45:00,5.81099,5.81165,5.8066,5.80905,60000000.0
2009-02-05 17:50:00,5.80911,5.80947,5.7986,5.80068,86000000.0
2009-02-05 17:55:00,5.80188,5.80372,5.79571,5.79807,66000000.0
2009-02-05 18:00:00,5.79819,5.80188,5.7865,5.78735,72000000.0
2009-02-05 18:05:00,5.78656,5.78997,5.78378,5.78637,73000000.0
2009-02-05 18:10:00,5.78626,5.7919,5.78502,5.79182,58000000.0
2009-02-05 18:15:00,5.79127,5.79655,5.78941,5.79645,61000000.0
2009-02-05 18:20:00,5.7948,5.79704,5.79351,5.79415,63000000.0
2009-02-05 18:25:00,5.79444,5.79698,5.78854,5.79698,67000000.0
2009-02-05 18:30:00,5.79722,5.80112,5.7955,5.79955,65000000.0
2009-02-05 18:35:00,5.80068,5.80465,5.79841,5.80164,76000000.0
2009-02-05 18:40:00,5.80216,5.80758,5.79946,5.80674,67000000.0
2009-02-05 18:45:00,5.80682,5.80727,5.79858,5.80044,66000000.0
2009-02-05 18:50:00,5.80001,5.80193,5.79619,5.79941,63000000.0
2009-02-05 18:55:00,5.79918,5.80109,5.79556,5.79785,71000000.0
2009-02-05 19:00:00,5.79733,5.79767,5.78115,5.78372,70000000.0
2009-02-05 19:05:00,5.78423,5.78426,5.77428,5.77818,76000000.0
2009-02-05 19:10:00,5.77661,5.78494,5.77305,5.78339,68000000.0
2009-02-05 19:15:00,5.78324,5.78842,5.78309,5.78612,61000000.0
2009-02-05 19:20:00,5.78754,5.78777,5.78453,5.78608,72000000.0
2009-02-05 19:25:00,5.78567,5.78685,5.7833,5.78685,62000000.0
2009-02-05 19:30:00,5.78775,5.79083,5.78319,5.78884,66000000.0
2009-02-05 19:35:00,5.78853,5.7888,5.78358,5.78523,63000000.0
2009-02-05 19:40:00,5.78591,5.78681,5.78344,5.78449,70000000.0
2009-02-05 19:45:00,5.78367,5.78523,5.77821,5.78399,70000000.0
2009-02-05 19:50:00,5.78313,5.78722,5.78128,5.78264,71000000.0
2009-02-05 19:55:00,5.78162,5.78473,5.78042,5.78384,68000000.0
2009-02-05 20:00:00,5.78207,5.78543,5.77782,5.78397,67000000.0
2009-02-05 20:05:00,5.78573,5.78682,5.78201,5.78206,65000000.0
2009-02-05 20:10:00,5.78356,5.78592,5.78252,5.78386,66000000.0
2009-02-05 20:15:00,5.7852,5.79437,5.78402,5.79271,64000000.0
2009-02-05 20:20:00,5.79344,5.79626,5.7914,5.79548,65000000.0
2009-02-05 20:25:00,5.796,5.79625,5.79179,5.79532,63000000.0
2009-02-05 20:30:00,5.79403,5.79665,5.79372,5.79455,59000000.0
2009-02-05 20:35:00,5.79546,5.79688,5.79275,5.79505,70000000.0
2009-02-05 20:40:00,5.79562,5.80245,5.79453,5.79824,89000000.0
2009-02-05 20:45:00,5.79749,5.80338,5.79749,5.80302,67000000.0
2009-02-05 20:50:00,5.80335,5.80424,5.79997,5.80074,62000000.0
2009-02-05 20:55:00,5.80098,5.80413,5.80026,5.80306,65000000.0
2009-02-05 21:00:00,5.80375,5.80518,5.80161,5.80218,72000000.0
2009-02-05 21:05:00,5.80253,5.8033,5.79929,5.80151,66000000.0
2009-02-05 21:10:00,5.80205,5.80277,5.80068,5.80073,62000000.0
2009-02-05 21:15:00,5.80244,5.80399,5.80056,5.80159,68000000.0
2009-02-05 21:20:00,5.80157,5.80324,5.79787,5.79935,52000000.0
2009-02-05 21:25:00,5.79995,5.80128,5.79675,5.79699,58000000.0
2009-02-05 21:30:00,5.7958,5.80067,5.79414,5.7982,59000000.0
2009-02-05 21:35:00,5.79927,5.79991,5.79413,5.79486,88000000.0
2009-02-05 21:40:00,5.79559,5.79865,5.79415,5.79468,65000000.0
2009-02-05 21:45:00,5.79478,5.80537,5.79398,5.80523,62000000.0
2009-02-05 21:50:00,5.80441,5.80621,5.80207,5.8031,62000000.0
2009-02-05 21:55:00,5.80378,5.81642,5.8036,5.81642,72000000.0
2009-02-05 22:00:00,5.81649,5.81774,5.81212,5.81498,79000000.0
2009-02-05 22:05:00,5.81573,5.82183,5.81541,5.81562,67000000.0
2009-02-05 22:10:00,5.81517,5.817,5.8119,5.81338,64000000.0
2009-02-05 22:15:00,5.81276,5.81547,5.80818,5.8138,69000000.0
2009-02-05 22:20:00,5.81428,5.81461,5.80949,5.81233,69000000.0
2009-02-05 22:25:00,5.81176,5.81176,5.80577,5.80734,63000000.0
2009-02-05 22:30:00,5.80574,5.81023,5.80464,5.80813,60000000.0
2009-02-05 22:35:00,5.80799,5.81305,5.80637,5.81217,56000000.0
2009-02-05 22:40:00,5.81227,5.81227,5.80708,5.80826,63000000.0
2009-02-05 22:45:00,5.80735,5.81031,5.80717,5.80856,68000000.0
2009-02-05 22:50:00,5.80935,5.8115,5.80774,5.80954,70000000.0
2009-02-05 22:55:00,5.81006,5.81722,5.80834,5.81514,64000000.0
2009-02-05 23:00:00,5.81488,5.81817,5.81378,5.81649,68000000.0
2009-02-05 23:05:00,5.81616,5.81906,5.81424,5.8177,60000000.0
2009-02-05 23:10:00,5.81803,5.82134,5.81756,5.82102,66000000.0
2009-02-05 23:15:00,5.82144,5.82279,5.81996,5.82152,65000000.0
2009-02-05 23:20:00,5.82088,5.82259,5.81925,5.81962,66000000.0
2009-02-05 23:25:00,5.819,5.8215,5.81809,5.82023,64000000.0
2009-02-05 23:30:00,5.82095,5.82134,5.81934,5.8197,72000000.0
2009-02-05 23:35:00,5.82044,5.82109,5.81765,5.81864,62000000.0
2009-02-05 23:40:00,5.81943,5.81973,5.81557,5.81565,80000000.0
2009-02-05 23:45:00,5.81622,5.81765,5.81437,5.81515,76000000.0
2009-02-05 23:50:00,5.81562,5.81643,5.81221,5.81477,67000000.0
2009-02-05 23:55:00,5.81368,5.81977,5.81186,5.81779,76000000.0
2009-02-06 00:00:00,5.81875,5.81994,5.81649,5.81782,70000000.0
2009-02-06 00:05:00,5.81881,5.82048,5.81761,5.81974,62000000.0
2009-02-06 00:10:00,5.82018,5.82096,5.81849,5.82004,63000000.0
2009-02-06 00:15:00,5.81987,5.82105,5.81904,5.8194,65000000.0
2009-02-06 00:20:00,5.81962,5.82109,5.81798,5.82071,60000000.0
2009-02-06 00:25:00,5.82035,5.82035,5.81767,5.81844,66000000.0
2009-02-06 00:30:00,5.81951,5.82282,5.81815,5.82195,64000000.0
2009-02-06 00:35:00,5.82252,5.82404,5.82142,5.82322,80000000.0
2009-02-06 00:40:00,5.82349,5.8244,5.82233,5.82309,61000000.0
2009-02-06 00:45:00,5.82284,5.8236,5.82163,5.82163,63000000.0
2009-02-06 00:50:00,5.82318,5.82333,5.82133,5.8224,60000000.0
2009-02-06 00:55:00,5.82293,5.82297,5.81825,5.82043,66000000.0
2009-02-06 01:00:00,5.81968,5.82102,5.81675,5.8194,63000000.0
2009-02-06 01:05:00,5.81926,5.82095,5.81616,5.81739,70000000.0
2009-02-06 01:10:00,5.81797,5.81797,5.81315,5.81653,55000000.0
2009-02-06 01:15:00,5.81612,5.81728,5.81379,5.81622,63000000.0
2009-02-06 01:20:00,5.81656,5.81928,5.81627,5.81786,59000000.0
2009-02-06 01:25:00,5.81734,5.81806,5.81547,5.81547,70000000.0
2009-02-06 01:30:00,5.81664,5.81766,5.81421,5.81635,68000000.0
2009-02-06 01:35:00,5.81656,5.81796,5.81511,5.8169,71000000.0
2009-02-06 01:40:00,5.8166,5.81791,5.81598,5.81699,72000000.0
2009-02-06 01:45:00,5.81663,5.81737,5.81555,5.81623,68000000.0
2009-02-06 01:50:00,5.81631,5.82003,5.81589,5.81966,67000000.0
2009-02-06 01:55:00,5.81964,5.82045,5.81741,5.81944,61000000.0
2009-02-06 02:00:00,5.81933,5.82058,5.8146,5.8146,69000000.0
2009-02-06 02:05:00,5.81664,5.81926,5.81553,5.81654,73000000.0
2009-02-06 02:10:00,5.81648,5.8182,5.811,5.81209,74000000.0
2009-02-06 02:15:00,5.81236,5.81503,5.81126,5.8122,70000000.0
2009-02-06 02:20:00,5.81201,5.81323,5.80911,5.80941,74000000.0
2009-02-06 02:25:00,5.80984,5.81428,5.80874,5.81312,59000000.0
2009-02-06 02:30:00,5.81269,5.81766,5.81204,5.8174,64000000.0
2009-02-06 02:35:00,5.81685,5.8193,5.81675,5.81797,71000000.0
2009-02-06 02:40:00,5.81807,5.82014,5.81491,5.81826,69000000.0
2009-02-06 02:45:00,5.81755,5.82093,5.81655,5.81917,69000000.0
2009-02-06 02:50:00,5.82016,5.82079,5.81693,5.81709,66000000.0
2009-02-06 02:55:00,5.81851,5.82006,5.81663,5.81961,65000000.0
2009-02-06 03:00:00,5.82095,5.82272,5.81885,5.82061,67000000.0
2009-02-06 03:05:00,5.81961,5.82206,5.81916,5.8205,68000000.0
2009-02-06 03:10:00,5.81985,5.82018,5.81467,5.81467,80000000.0
2009-02-06 03:15:00,5.81706,5.8201,5.81552,5.81768,50000000.0
2009-02-06 03:20:00,5.81688,5.81898,5.81518,5.81867,62000000.0
2009-02-06 03:25:00,5.81824,5.81883,5.81623,5.81809,71000000.0
2009-02-06 03:30:00,5.81773,5.81989,5.81635,5.81635,68000000.0
2009-02-06 03:35:00,5.81668,5.81811,5.81523,5.8173,60000000.0
2009-02-06 03:40:00,5.81881,5.81881,5.81627,5.81715,82000000.0
2009-02-06 03:45:00,5.81689,5.81802,5.81527,5.81731,53000000.0
2009-02-06 03:50:00,5.81777,5.8198,5.81681,5.81742,74000000.0
2009-02-06 03:55:00,5.81751,5.81853,5.81564,5.81632,63000000.0
2009-02-06 04:00:00,5.81574,5.81914,5.81542,5.81704,70000000.0
2009-02-06 04:05:00,5.81765,5.8203,5.81648,5.81956,66000000.0
2009-02-06 04:10:00,5.81943,5.82058,5.81808,5.81964,77000000.0
2009-02-06 04:15:00,5.81957,5.82086,5.81866,5.81996,57000000.0
2009-02-06 04:20:00,5.81974,5.82153,5.81817,5.82011,62000000.0
2009-02-06 04:25:00,5.82014,5.82133,5.81887,5.82003,53000000.0
2009-02-06 04:30:00,5.82085,5.82117,5.81795,5.81949,66000000.0
2009-02-06 04:35:00,5.81997,5.82014,5.8185,5.81967,64000000.0
2009-02-06 04:40:00,5.81952,5.82389,5.81938,5.82237,54000000.0
2009-02-06 04:45:00,5.82234,5.82498,5.82142,5.82486,63000000.0
2009-02-06 04:50:00,5.82457,5.82847,5.82379,5.82847,71000000.0
2009-02-06 04:55:00,5.82857,5.83147,5.82763,5.83147,65000000.0
2009-02-06 05:00:00,5.83034,5.83034,5.82548,5.82755,62000000.0
2009-02-06 05:05:00,5.82764,5.82833,5.82573,5.82678,72000000.0
2009-02-06 05:10:00,5.82742,5.82781,5.82383,5.82587,59000000.0
2009-02-06 05:15:00,5.82525,5.82594,5.82359,5.82556,67000000.0
2009-02-06 05:20:00,5.82438,5.82671,5.82408,5.82587,79000000.0
2009-02-06 05:25:00,5.82465,5.82571,5.82068,5.82069,66000000.0
2009-02-06 05:30:00,5.82048,5.82332,5.81921,5.8193,76000000.0
2009-02-06 05:35:00,5.81984,5.82187,5.81918,5.82035,78000000.0
2009-02-06 05:40:00,5.81909,5.82169,5.81888,5.82079,61000000.0
2009-02-06 05:45:00,5.82103,5.82243,5.81945,5.81996,77000000.0
2009-02-06 05:50:00,5.81986,5.82103,5.8187,5.81986,62000000.0
2009-02-06 05:55:00,5.82049,5.82306,5.81921,5.82029,70000000.0
2009-02-06 06:00:00,5.82198,5.82324,5.81994,5.82059,77000000.0
2009-02-06 06:05:00,5.82113,5.82291,5.82021,5.82146,81000000.0
2009-02-06 06:10:00,5.82094,5.82195,5.81994,5.82174,73000000.0
2009-02-06 06:15:00,5.8217,5.82228,5.81941,5.82125,69000000.0
2009-02-06 06:20:00,5.82079,5.82151,5.81923,5.82017,68000000.0
2009-02-06 06:25:00,5.82078,5.82184,5.8195,5.82071,71000000.0
2009-02-06 06:30:00,5.8201,5.82182,5.8196,5.8196,58000000.0
2009-02-06 06:35:00,5.81946,5.82161,5.81927,5.82074,72000000.0
2009-02-06 06:40:00,5.82169,5.82346,5.81938,5.81965,71000000.0
2009-02-06 06:45:00,5.82021,5.8218,5.81864,5.8213,69000000.0
2009-02-06 06:50:00,5.82161,5.82292,5.82054,5.82106,56000000.0
2009-02-06 06:55:00,5.82092,5.82227,5.82003,5.82123,64000000.0
2009-02-06 07:00:00,5.82114,5.82137,5.81885,5.82004,58000000.0
2009-02-06 07:05:00,5.81999,5.82081,5.81541,5.81608,59000000.0
2009-02-06 07:10:00,5.81786,5.81786,5.81455,5.81743,82000000.0
2009-02-06 07:15:00,5.81668,5.81771,5.8138,5.81579,80000000.0
2009-02-06 07:20:00,5.81528,5.81851,5.81423,5.81621,76000000.0
2009-02-06 07:25:00,5.81668,5.81721,5.81421,5.81584,78000000.0
2009-02-06 07:30:00,5.81669,5.81924,5.81594,5.81792,61000000.0
2009-02-06 07:35:00,5.81616,5.81891,5.81604,5.81891,63000000.0
2009-02-06 07:40:00,5.8179,5.81863,5.81586,5.81702,55000000.0
2009-02-06 07:45:00,5.8162,5.81817,5.81546,5.81565,59000000.0
2009-02-06 07:50:00,5.8168,5.81845,5.81486,5.81486,67000000.0
2009-02-06 07:55:00,5.81675,5.81739,5.81524,5.8166,62000000.0
2009-02-06 08:00:00,5.81647,5.81784,5.81572,5.81664,65000000.0
2009-02-06 08:05:00,5.81704,5.82015,5.81531,5.82015,73000000.0
2009-02-06 08:10:00,5.81937,5.82467,5.81842,5.82467,58000000.0
2009-02-06 08:15:00,5.82298,5.82509,5.82157,5.8228,59000000.0
2009-02-06 08:20:00,5.82384,5.82486,5.82166,5.82486,64000000.0
2009-02-06 08:25:00,5.82346,5.82431,5.82115,5.82115,56000000.0
2009-02-06 08:30:00,5.82202,5.82322,5.82091,5.82241,62000000.0
2009-02-06 08:35:00,5.82286,5.82688,5.82168,5.8257,56000000.0
2009-02-06 08:40:00,5.82645,5.83063,5.82599,5.83063,58000000.0
2009-02-06 08:45:00,5.83102,5.83253,5.82834,5.82921,76000000.0
2009-02-06 08:50:00,5.82772,5.82957,5.82548,5.82672,81000000.0
2009-02-06 08:55:00,5.82711,5.83033,5.82516,5.82709,70000000.0
2009-02-06 09:00:00,5.8289,5.83079,5.8244,5.82461,62000000.0
2009-02-06 09:05:00,5.82425,5.8296,5.8217,5.82912,66000000.0
2009-02-06 09:10:00,5.82873,5.83874,5.82712,5.8345,67000000.0
2009-02-06 09:15:00,5.83434,5.83441,5.8287,5.82911,72000000.0
2009-02-06 09:20:00,5.82826,5.83215,5.82777,5.83082,74000000.0
2009-02-06 09:25:00,5.83177,5.83657,5.83072,5.83657,68000000.0
2009-02-06 09:30:00,5.83562,5.8364,5.83207,5.8338,69000000.0
2009-02-06 09:35:00,5.83442,5.83719,5.83035,5.8308,85000000.0
2009-02-06 09:40:00,5.82995,5.83062,5.82409,5.82749,74000000.0
2009-02-06 09:45:00,5.82776,5.82898,5.82478,5.82754,76000000.0
2009-02-06 09:50:00,5.82733,5.83251,5.82549,5.83035,74000000.0
2009-02-06 09:55:00,5.82946,5.83069,5.82725,5.82966,68000000.0
2009-02-06 10:00:00,5.83022,5.83049,5.82206,5.8233,75000000.0
2009-02-06 10:05:00,5.82221,5.82241,5.81902,5.82072,50000000.0
2009-02-06 10:10:00,5.82149,5.8245,5.82004,5.82054,70000000.0
2009-02-06 10:15:00,5.82028,5.8206,5.81667,5.81835,74000000.0
2009-02-06 10:20:00,5.81786,5.81891,5.81444,5.81677,60000000.0
2009-02-06 10:25:00,5.81635,5.81679,5.80968,5.81546,60000000.0
2009-02-06 10:30:00,5.81499,5.82193,5.8136,5.82022,57000000.0
2009-02-06 10:35:00,5.8204,5.82251,5.81771,5.81843,72000000.0
2009-02-06 10:40:00,5.81985,5.82118,5.81751,5.81946,62000000.0
2009-02-06 10:45:00,5.81782,5.81969,5.81668,5.81811,55000000.0
2009-02-06 10:50:00,5.81913,5.82617,5.819,5.82265,72000000.0
2009-02-06 10:55:00,5.82285,5.8229,5.81591,5.81746,49000000.0
2009-02-06 11:00:00,5.81697,5.82059,5.81564,5.8184,61000000.0
2009-02-06 11:05:00,5.81699,5.81787,5.81433,5.81686,71000000.0
2009-02-06 11:10:00,5.81694,5.81969,5.81379,5.81495,67000000.0
2009-02-06 11:15:00,5.8136,5.81527,5.80648,5.8101,63000000.0
2009-02-06 11:20:00,5.80943,5.80943,5.80321,5.80647,76000000.0
2009-02-06 11:25:00,5.80589,5.81274,5.80508,5.81115,64000000.0
2009-02-06 11:30:00,5.81172,5.81668,5.8068,5.8103,74000000.0
2009-02-06 11:35:00,5.81004,5.81285,5.80741,5.80741,60000000.0
2009-02-06 11:40:00,5.8077,5.8077,5.80266,5.80564,64000000.0
2009-02-06 11:45:00,5.80384,5.80571,5.79817,5.79817,62000000.0
2009-02-06 11:50:00,5.79931,5.80362,5.79829,5.80341,68000000.0
2009-02-06 11:55:00,5.80221,5.80464,5.80122,5.8026,52000000.0
2009-02-06 12:00:00,5.802,5.80907,5.80121,5.80769,63000000.0
2009-02-06 12:05:00,5.81005,5.81098,5.80743,5.81098,61000000.0
2009-02-06 12:10:00,5.81088,5.8142,5.80897,5.8142,63000000.0
2009-02-06 12:15:00,5.8136,5.81445,5.81112,5.81397,56000000.0
2009-02-06 12:20:00,5.81241,5.81411,5.80809,5.81067,70000000.0
2009-02-06 12:25:00,5.81078,5.81137,5.80784,5.81003,57000000.0
2009-02-06 12:30:00,5.81106,5.81116,5.80651,5.80989,61000000.0
2009-02-06 12:35:00,5.81087,5.81452,5.80968,5.81347,64000000.0
2009-02-06 12:40:00,5.81372,5.8181,5.81053,5.81796,70000000.0
2009-02-06 12:45:00,5.81681,5.81849,5.81511,5.816,65000000.0
2009-02-06 12:50:00,5.81742,5.82228,5.8147,5.82228,66000000.0
2009-02-06 12:55:00,5.82252,5.82301,5.81616,5.81915,62000000.0
2009-02-06 13:00:00,5.81961,5.82047,5.81727,5.81774,81000000.0
2009-02-06 13:05:00,5.8179,5.81892,5.8146,5.81759,77000000.0
2009-02-06 13:10:00,5.81803,5.81803,5.81215,5.81465,79000000.0
2009-02-06 13:15:00,5.81513,5.81753,5.81312,5.81628,63000000.0
2009-02-06 13:20:00,5.81696,5.81696,5.80976,5.81195,78000000.0
2009-02-06 13:25:00,5.81212,5.81546,5.80966,5.81157,62000000.0
2009-02-06 13:30:00,5.80937,5.81549,5.80937,5.8117,55000000.0
2009-02-06 13:35:00,5.81129,5.81303,5.80921,5.81135,65000000.0
2009-02-06 13:40:00,5.81133,5.81275,5.80979,5.81154,55000000.0
2009-02-06 13:45:00,5.8115,5.8157,5.81145,5.81291,64000000.0
2009-02-06 13:50:00,5.81283,5.81795,5.80965,5.81795,58000000.0
2009-02-06 13:55:00,5.81836,5.81836,5.8134,5.81754,59000000.0
2009-02-06 14:00:00,5.8182,5.81934,5.81502,5.81715,72000000.0
2009-02-06 14:05:00,5.81763,5.81929,5.81442,5.81536,60000000.0
2009-02-06 14:10:00,5.8146,5.8153,5.80981,5.8106,56000000.0
2009-02-06 14:15:00,5.80962,5.8112,5.80713,5.80764,76000000.0
2009-02-06 14:20:00,5.80872,5.81032,5.80616,5.80897,52000000.0
2009-02-06 14:25:00,5.80948,5.81063,5.80805,5.81063,65000000.0
2009-02-06 14:30:00,5.80947,5.81744,5.80856,5.81631,60000000.0
2009-02-06 14:35:00,5.81541,5.81674,5.81226,5.81442,63000000.0
2009-02-06 14:40:00,5.81459,5.81693,5.81334,5.81505,77000000.0
2009-02-06 14:45:00,5.81644,5.81649,5.81288,5.81424,56000000.0
2009-02-06 14:50:00,5.81411,5.81724,5.81083,5.81504,60000000.0
2009-02-06 14:55:00,5.81568,5.81836,5.81474,5.81609,71000000.0
2009-02-06 15:00:00,5.81651,5.81678,5.81218,5.81376,76000000.0
2009-02-06 15:05:00,5.81629,5.8179,5.81527,5.81646,68000000.0
2009-02-06 15:10:00,5.81736,5.81752,5.81433,5.81747,61000000.0
2009-02-06 15:15:00,5.81781,5.8179,5.81064,5.81064,68000000.0
2009-02-06 15:20:00,5.81142,5.81386,5.80954,5.81362,59000000.0
2009-02-06 15:25:00,5.81403,5.81412,5.81081,5.81113,71000000.0
2009-02-06 15:30:00,5.80761,5.81689,5.79703,5.80821,68000000.0
2009-02-06 15:35:00,5.80646,5.81709,5.80483,5.81709,52000000.0
2009-02-06 15:40:00,5.81821,5.82851,5.81461,5.82242,62000000.0
2009-02-06 15:45:00,5.82366,5.82597,5.82025,5.82149,81000000.0
2009-02-06 15:50:00,5.81956,5.81992,5.80349,5.80729,75000000.0
2009-02-06 15:55:00,5.80805,5.81052,5.80092,5.80333,74000000.0
2009-02-06 16:00:00,5.80168,5.80258,5.78847,5.79227,61000000.0
2009-02-06 16:05:00,5.79377,5.80065,5.79095,5.7998,70000000.0
2009-02-06 16:10:00,5.80272,5.80325,5.79261,5.79442,64000000.0
2009-02-06 16:15:00,5.79267,5.79738,5.78637,5.79528,66000000.0
2009-02-06 16:20:00,5.79396,5.79732,5.79107,5.79318,65000000.0
2009-02-06 16:25:00,5.7926,5.7928,5.77922,5.77958,51000000.0
2009-02-06 16:30:00,5.7786,5.78273,5.77757,5.77887,53000000.0
2009-02-06 16:35:00,5.77783,5.77933,5.77384,5.77902,78000000.0
2009-02-06 16:40:00,5.77824,5.78072,5.77244,5.78032,86000000.0
2009-02-06 16:45:00,5.78085,5.78621,5.77911,5.78495,59000000.0
2009-02-06 16:50:00,5.78527,5.79159,5.78261,5.78934,66000000.0
2009-02-06 16:55:00,5.78865,5.78865,5.78283,5.78692,52000000.0
2009-02-06 17:00:00,5.78502,5.7851,5.77782,5.78133,62000000.0
2009-02-06 17:05:00,5.78171,5.78334,5.77752,5.78093,73000000.0
2009-02-06 17:10:00,5.77881,5.78007,5.76472,5.76721,57000000.0
2009-02-06 17:15:00,5.76553,5.77346,5.76422,5.77346,71000000.0
2009-02-06 17:20:00,5.77397,5.78364,5.77278,5.78304,55000000.0
2009-02-06 17:25:00,5.78367,5.78375,5.77996,5.78058,62000000.0
2009-02-06 17:30:00,5.77905,5.78137,5.774,5.78137,63000000.0
2009-02-06 17:35:00,5.78296,5.79027,5.78066,5.78631,64000000.0
2009-02-06 17:40:00,5.78798,5.79833,5.78606,5.79479,76000000.0
2009-02-06 17:45:00,5.79488,5.79488,5.78724,5.78813,60000000.0
2009-02-06 17:50:00,5.7874,5.78862,5.78436,5.78502,86000000.0
2009-02-06 17:55:00,5.78576,5.79173,5.78322,5.79148,66000000.0
2009-02-06 18:00:00,5.79145,5.79407,5.78807,5.79019,72000000.0
2009-02-06 18:05:00,5.78914,5.78968,5.77946,5.78176,73000000.0
2009-02-06 18:10:00,5.77991,5.7818,5.77781,5.78094,58000000.0
2009-02-06 18:15:00,5.77975,5.7805,5.77436,5.78019,61000000.0
2009-02-06 18:20:00,5.7807,5.78594,5.77938,5.78315,63000000.0
2009-02-06 18:25:00,5.7839,5.78721,5.78161,5.78628,67000000.0
2009-02-06 18:30:00,5.7868,5.78908,5.78383,5.78908,65000000.0
2009-02-06 18:35:00,5.78914,5.79058,5.78528,5.78994,76000000.0
2009-02-06 18:40:00,5.78957,5.7919,5.78269,5.78517,67000000.0
2009-02-06 18:45:00,5.78443,5.78806,5.78203,5.78544,66000000.0
2009-02-06 18:50:00,5.78574,5.78767,5.78195,5.78195,63000000.0
2009-02-06 18:55:00,5.78305,5.78344,5.779,5.78032,71000000.0
2009-02-06 19:00:00,5.78018,5.7855,5.78018,5.78463,70000000.0
2009-02-06 19:05:00,5.7849,5.78535,5.78227,5.78318,76000000.0
2009-02-06 19:10:00,5.78292,5.78716,5.78223,5.7866,68000000.0
2009-02-06 19:15:00,5.78537,5.78896,5.78367,5.78831,61000000.0
2009-02-06 19:20:00,5.788,5.78833,5.78103,5.7811,72000000.0
2009-02-06 19:25:00,5.78219,5.78456,5.77702,5.78105,62000000.0
2009-02-06 19:30:00,5.78002,5.78239,5.77306,5.77455,66000000.0
2009-02-06 19:35:00,5.77458,5.77458,5.76809,5.77155,63000000.0
2009-02-06 19:40:00,5.77331,5.7739,5.76989,5.77329,70000000.0
2009-02-06 19:45:00,5.77322,5.77634,5.77168,5.7739,70000000.0
2009-02-06 19:50:00,5.77507,5.77695,5.77124,5.77124,71000000.0
2009-02-06 19:55:00,5.77,5.77173,5.76319,5.77082,68000000.0
2009-02-06 20:00:00,5.77193,5.77655,5.77008,5.77328,67000000.0
2009-02-06 20:05:00,5.77306,5.77457,5.76206,5.76347,65000000.0
2009-02-06 20:10:00,5.76293,5.76448,5.75905,5.76134,66000000.0
2009-02-06 20:15:00,5.76075,5.7638,5.75874,5.75969,64000000.0
2009-02-06 20:20:00,5.7603,5.76219,5.75846,5.76105,65000000.0
2009-02-06 20:25:00,5.76127,5.76127,5.75586,5.75618,63000000.0
2009-02-06 20:30:00,5.75646,5.75646,5.73729,5.74307,59000000.0
2009-02-06 20:35:00,5.74234,5.74386,5.73713,5.73804,70000000.0
2009-02-06 20:40:00,5.7386,5.74413,5.73732,5.74196,89000000.0
2009-02-06 20:45:00,5.74092,5.74099,5.72859,5.73288,67000000.0
2009-02-06 20:50:00,5.73324,5.73592,5.73105,5.73242,62000000.0
2009-02-06 20:55:00,5.73253,5.73443,5.72844,5.72902,65000000.0
2009-02-06 21:00:00,5.73037,5.73977,5.72928,5.73726,72000000.0
2009-02-06 21:05:00,5.73801,5.74405,5.73754,5.74381,66000000.0
2009-02-06 21:10:00,5.7445,5.75141,5.74341,5.7484,62000000.0
2009-02-06 21:15:00,5.7469,5.74956,5.745,5.74865,68000000.0
2009-02-06 21:20:00,5.74979,5.75194,5.74412,5.74514,52000000.0
2009-02-06 21:25:00,5.74714,5.74921,5.74464,5.74649,58000000.0
2009-02-06 21:30:00,5.74689,5.74689,5.74189,5.74189,59000000.0
2009-02-06 21:35:00,5.74216,5.74463,5.74098,5.7434,88000000.0
2009-02-06 21:40:00,5.74449,5.74727,5.74018,5.7472,65000000.0
2009-02-06 21:45:00,5.74599,5.74694,5.74449,5.74694,62000000.0
2009-02-06 21:50:00,5.74604,5.75029,5.7451,5.74949,62000000.0
2009-02-06 21:55:00,5.74934,5.75314,5.74766,5.75136,72000000.0
2009-02-06 22:00:00,5.74977,5.75511,5.74911,5.75473,79000000.0
2009-02-06 22:05:00,5.7556,5.76193,5.75552,5.75953,67000000.0
2009-02-06 22:10:00,5.76018,5.76095,5.75656,5.75726,64000000.0
2009-02-06 22:15:00,5.75641,5.75921,5.75628,5.75759,69000000.0
2009-02-06 22:20:00,5.75898,5.76126,5.75494,5.75664,69000000.0
2009-02-06 22:25:00,5.7564,5.75999,5.75487,5.7554,63000000.0
2009-02-06 22:30:00,5.7543,5.75574,5.75228,5.75426,60000000.0
2009-02-06 22:35:00,5.75549,5.75619,5.75329,5.75564,56000000.0
2009-02-06 22:40:00,5.75471,5.75471,5.75035,5.75181,63000000.0
2009-02-06 22:45:00,5.75223,5.75663,5.75095,5.75663,68000000.0
2009-02-06 22:50:00,5.75605,5.7567,5.75237,5.75657,70000000.0
2009-02-06 22:55:00,5.7553,5.75909,5.75499,5.75879,64000000.0
2009-02-06 23:00:00,5.75892,5.75906,5.75572,5.75702,68000000.0
2009-02-06 23:05:00,5.75733,5.75886,5.75604,5.75771,60000000.0
2009-02-06 23:10:00,5.75829,5.75856,5.75618,5.75738,66000000.0
2009-02-06 23:15:00,5.75669,5.75767,5.75218,5.75218,65000000.0
2009-02-06 23:20:00,5.7534,5.75382,5.75006,5.75165,66000000.0
2009-02-06 23:25:00,5.75098,5.75153,5.74864,5.74966,64000000.0
2009-02-06 23:30:00,5.75115,5.75148,5.74873,5.74987,72000000.0
2009-02-06 23:35:00,5.74929,5.75018,5.74752,5.74912,62000000.0
2009-02-06 23:40:00,5.74965,5.75244,5.7495,5.75208,80000000.0
2009-02-06 23:45:00,5.75287,5.75453,5.74966,5.74966,76000000.0
2009-02-06 23:50:00,5.75124,5.75331,5.75005,5.75169,67000000.0
2009-02-06 23:55:00,5.75281,5.75407,5.74954,5.75038,76000000.0
2009-02-09 02:00:00,5.74304,5.74318,5.7374,5.73786,61000000.0
2009-02-09 02:05:00,5.73732,5.73952,5.73645,5.73934,67000000.0
2009-02-09 02:10:00,5.73894,5.73894,5.73013,5.73019,68000000.0
2009-02-09 02:15:00,5.73052,5.73196,5.72864,5.73181,72000000.0
2009-02-09 02:20:00,5.73047,5.73442,5.73047,5.73442,71000000.0
2009-02-09 02:25:00,5.73507,5.73811,5.73379,5.73594,68000000.0
2009-02-09 02:30:00,5.7359,5.73821,5.73307,5.73703,70000000.0
2009-02-09 02:35:00,5.7364,5.73944,5.7354,5.73743,59000000.0
2009-02-09 02:40:00,5.73852,5.7418,5.73649,5.74024,63000000.0
2009-02-09 02:45:00,5.73857,5.73979,5.73575,5.73679,55000000.0
2009-02-09 02:50:00,5.73594,5.73903,5.73566,5.73895,70000000.0
2009-02-09 02:55:00,5.73821,5.73843,5.73542,5.73604,63000000.0
2009-02-09 03:00:00,5.73519,5.74008,5.73512,5.73956,66000000.0
2009-02-09 03:05:00,5.73913,5.74248,5.73904,5.74088,60000000.0
2009-02-09 03:10:00,5.74283,5.7449,5.74152,5.7449,63000000.0
2009-02-09 03:15:00,5.7445,5.7481,5.74346,5.7481,61000000.0
2009-02-09 03:20:00,5.74837,5.75212,5.74631,5.75114,80000000.0
2009-02-09 03:25:00,5.75001,5.75285,5.74968,5.75176,64000000.0
2009-02-09 03:30:00,5.75181,5.75192,5.74773,5.74987,66000000.0
2009-02-09 03:35:00,5.7513,5.75283,5.74985,5.75197,60000000.0
2009-02-09 03:40:00,5.75102,5.75286,5.74924,5.75195,65000000.0
2009-02-09 03:45:00,5.75149,5.75229,5.74928,5.75105,63000000.0
2009-02-09 03:50:00,5.75119,5.75169,5.7483,5.7483,62000000.0
2009-02-09 03:55:00,5.74843,5.7501,5.74809,5.75007,70000000.0
2009-02-09 04:00:00,5.7498,5.75278,5.74877,5.75101,76000000.0
2009-02-09 04:05:00,5.7517,5.75233,5.74752,5.74894,67000000.0
2009-02-09 04:10:00,5.74873,5.75064,5.74771,5.74936,76000000.0
2009-02-09 04:15:00,5.74805,5.74988,5.74767,5.74817,80000000.0
2009-02-09 04:20:00,5.7497,5.75638,5.74808,5.75504,62000000.0
2009-02-09 04:25:00,5.75418,5.75892,5.75304,5.75887,72000000.0
2009-02-09 04:30:00,5.75738,5.75822,5.75558,5.75644,64000000.0
2009-02-09 04:35:00,5.75716,5.76005,5.75622,5.75862,66000000.0
2009-02-09 04:40:00,5.75842,5.75927,5.75593,5.75651,65000000.0
2009-02-09 04:45:00,5.75671,5.76419,5.75671,5.76169,66000000.0
2009-02-09 04:50:00,5.76113,5.76201,5.75846,5.76046,60000000.0
2009-02-09 04:55:00,5.76107,5.76365,5.76007,5.76113,68000000.0
2009-02-09 05:00:00,5.76149,5.76217,5.75838,5.75897,64000000.0
2009-02-09 05:05:00,5.76067,5.76067,5.75465,5.75542,70000000.0
2009-02-09 05:10:00,5.75564,5.75701,5.75331,5.7537,68000000.0
2009-02-09 05:15:00,5.7544,5.75539,5.75278,5.75422,63000000.0
2009-02-09 05:20:00,5.75442,5.75442,5.74677,5.74677,56000000.0
2009-02-09 05:25:00,5.74762,5.75027,5.74531,5.74932,60000000.0
2009-02-09 05:30:00,5.75013,5.75027,5.74417,5.74622,63000000.0
2009-02-09 05:35:00,5.7468,5.74963,5.7452,5.74585,69000000.0
2009-02-09 05:40:00,5.74544,5.74787,5.74411,5.74758,69000000.0
2009-02-09 05:45:00,5.74756,5.751,5.74721,5.75013,64000000.0
2009-02-09 05:50:00,5.75064,5.75565,5.7494,5.75487,67000000.0
2009-02-09 05:55:00,5.75531,5.75584,5.75153,5.7534,79000000.0
2009-02-09 06:00:00,5.75288,5.75749,5.75288,5.75704,72000000.0
2009-02-09 06:05:00,5.75612,5.76013,5.75463,5.76013,62000000.0
2009-02-09 06:10:00,5.76009,5.76011,5.7562,5.75981,62000000.0
2009-02-09 06:15:00,5.76038,5.76134,5.75504,5.75639,65000000.0
2009-02-09 06:20:00,5.75523,5.75638,5.75183,5.75431,88000000.0
2009-02-09 06:25:00,5.75303,5.75487,5.75247,5.75487,59000000.0
2009-02-09 06:30:00,5.75416,5.75416,5.74593,5.74839,58000000.0
2009-02-09 06:35:00,5.74855,5.75182,5.74855,5.74938,52000000.0
2009-02-09 06:40:00,5.74829,5.75088,5.74823,5.74933,68000000.0
2009-02-09 06:45:00,5.74818,5.75035,5.74595,5.74761,62000000.0
2009-02-09 06:50:00,5.74783,5.74861,5.74646,5.74659,66000000.0
2009-02-09 06:55:00,5.74775,5.74775,5.74373,5.74513,72000000.0
2009-02-09 07:00:00,5.74689,5.7503,5.7462,5.74684,65000000.0
2009-02-09 07:05:00,5.74731,5.75045,5.74658,5.74849,62000000.0
2009-02-09 07:10:00,5.74897,5.75296,5.74803,5.75143,67000000.0
2009-02-09 07:15:00,5.75146,5.75464,5.75106,5.75237,89000000.0
2009-02-09 07:20:00,5.75338,5.75338,5.74817,5.75021,70000000.0
2009-02-09 07:25:00,5.75007,5.75318,5.74774,5.75113,59000000.0
2009-02-09 07:30:00,5.75126,5.75792,5.75126,5.75792,63000000.0
2009-02-09 07:35:00,5.75706,5.76003,5.7568,5.7568,65000000.0
2009-02-09 07:40:00,5.75685,5.7592,5.75652,5.75792,64000000.0
2009-02-09 07:45:00,5.75689,5.75814,5.75439,5.75686,66000000.0
2009-02-09 07:50:00,5.75823,5.75823,5.75612,5.75666,65000000.0
2009-02-09 07:55:00,5.75722,5.75891,5.75576,5.75733,67000000.0
2009-02-09 08:00:00,5.75703,5.76812,5.75658,5.76594,68000000.0
2009-02-09 08:05:00,5.76756,5.77101,5.76595,5.76618,71000000.0
2009-02-09 08:10:00,5.76723,5.77813,5.767,5.77674,70000000.0
2009-02-09 08:15:00,5.77621,5.77744,5.77246,5.77318,70000000.0
2009-02-09 08:20:00,5.77315,5.77709,5.77217,5.77611,63000000.0
2009-02-09 08:25:00,5.77641,5.77665,5.77328,5.77608,66000000.0
2009-02-09 08:30:00,5.77442,5.77538,5.76902,5.77202,62000000.0
2009-02-09 08:35:00,5.77161,5.77362,5.77035,5.77169,72000000.0
2009-02-09 08:40:00,5.77113,5.7752,5.77004,5.77339,61000000.0
2009-02-09 08:45:00,5.77345,5.77489,5.77232,5.77406,68000000.0
2009-02-09 08:50:00,5.7734,5.77472,5.76814,5.76835,76000000.0
2009-02-09 08:55:00,5.76966,5.77196,5.76545,5.76677,70000000.0
2009-02-09 09:00:00,5.76724,5.76872,5.76303,5.76871,71000000.0
2009-02-09 09:05:00,5.76817,5.7719,5.76437,5.7659,63000000.0
2009-02-09 09:10:00,5.76604,5.77225,5.76446,5.77154,66000000.0
2009-02-09 09:15:00,5.77107,5.77493,5.76755,5.77439,67000000.0
2009-02-09 09:20:00,5.77438,5.77439,5.76814,5.76888,76000000.0
2009-02-09 09:25:00,5.76827,5.76929,5.76359,5.76479,65000000.0
2009-02-09 09:30:00,5.764,5.7705,5.76365,5.76556,67000000.0
2009-02-09 09:35:00,5.76599,5.76766,5.76406,5.76449,63000000.0
2009-02-09 09:40:00,5.76526,5.76772,5.76308,5.76668,61000000.0
2009-02-09 09:45:00,5.76621,5.76802,5.76476,5.7675,58000000.0
2009-02-09 09:50:00,5.76568,5.76967,5.76504,5.76877,73000000.0
2009-02-09 09:55:00,5.76711,5.77208,5.76622,5.77176,72000000.0
2009-02-09 10:00:00,5.77179,5.77478,5.7704,5.77381,66000000.0
2009-02-09 10:05:00,5.7737,5.77798,5.7726,5.77625,86000000.0
2009-02-09 10:10:00,5.77564,5.78165,5.77484,5.77512,60000000.0
2009-02-09 10:15:00,5.77387,5.77746,5.77008,5.77438,76000000.0
2009-02-09 10:20:00,5.77374,5.77482,5.76795,5.76933,64000000.0
2009-02-09 10:25:00,5.76891,5.77157,5.76812,5.7696,63000000.0
2009-02-09 10:30:00,5.76997,5.76997,5.76559,5.76568,62000000.0
2009-02-09 10:35:00,5.76452,5.7687,5.76065,5.7645,55000000.0
2009-02-09 10:40:00,5.764,5.76635,5.76175,5.76564,71000000.0
2009-02-09 10:45:00,5.76582,5.76766,5.76285,5.76766,57000000.0
2009-02-09 10:50:00,5.76748,5.76917,5.76544,5.76791,73000000.0
2009-02-09 10:55:00,5.76713,5.77223,5.76713,5.76989,62000000.0
2009-02-09 11:00:00,5.77134,5.77386,5.77084,5.77173,52000000.0
2009-02-09 11:05:00,5.77267,5.77267,5.76869,5.76985,66000000.0
2009-02-09 11:10:00,5.76904,5.77049,5.76757,5.76838,59000000.0
2009-02-09 11:15:00,5.7665,5.76852,5.76113,5.76266,86000000.0
2009-02-09 11:20:00,5.76201,5.76386,5.75904,5.76277,78000000.0
2009-02-09 11:25:00,5.76288,5.7645,5.76134,5.76418,53000000.0
2009-02-09 11:30:00,5.7632,5.76583,5.76279,5.7631,51000000.0
2009-02-09 11:35:00,5.76303,5.76351,5.75979,5.76007,65000000.0
2009-02-09 11:40:00,5.7611,5.76456,5.75746,5.75893,66000000.0
2009-02-09 11:45:00,5.75865,5.76127,5.75794,5.75959,64000000.0
2009-02-09 11:50:00,5.76071,5.76203,5.75796,5.75866,70000000.0
2009-02-09 11:55:00,5.75924,5.76189,5.75562,5.76058,61000000.0
2009-02-09 12:00:00,5.75917,5.76093,5.75466,5.75605,74000000.0
2009-02-09 12:05:00,5.75653,5.75713,5.75261,5.75423,75000000.0
2009-02-09 12:10:00,5.75359,5.75524,5.75275,5.75397,81000000.0
2009-02-09 12:15:00,5.7537,5.75506,5.75219,5.75412,62000000.0
2009-02-09 12:20:00,5.75222,5.75465,5.74801,5.74975,52000000.0
2009-02-09 12:25:00,5.7489,5.75312,5.7489,5.75063,68000000.0
2009-02-09 12:30:00,5.75033,5.75354,5.74982,5.75104,71000000.0
2009-02-09 12:35:00,5.75055,5.75305,5.74891,5.7519,59000000.0
2009-02-09 12:40:00,5.75195,5.7528,5.74986,5.75017,68000000.0
2009-02-09 12:45:00,5.75154,5.75673,5.7511,5.75538,61000000.0
2009-02-09 12:50:00,5.75569,5.7569,5.75323,5.75477,68000000.0
2009-02-09 12:55:00,5.75476,5.75643,5.74981,5.75141,76000000.0
2009-02-09 13:00:00,5.75084,5.75225,5.74744,5.7493,71000000.0
2009-02-09 13:05:00,5.74962,5.75158,5.74683,5.74973,60000000.0
2009-02-09 13:10:00,5.75009,5.75299,5.74813,5.75221,56000000.0
2009-02-09 13:15:00,5.75193,5.75353,5.7477,5.74947,77000000.0
2009-02-09 13:20:00,5.74757,5.7486,5.74463,5.74791,63000000.0
2009-02-09 13:25:00,5.74709,5.74776,5.74259,5.74289,60000000.0
2009-02-09 13:30:00,5.74263,5.74392,5.74052,5.74119,65000000.0
2009-02-09 13:35:00,5.73986,5.74463,5.73761,5.74268,52000000.0
2009-02-09 13:40:00,5.74498,5.74509,5.73981,5.74047,76000000.0
2009-02-09 13:45:00,5.74091,5.74475,5.73836,5.74351,56000000.0
2009-02-09 13:50:00,5.74347,5.74377,5.73671,5.73994,60000000.0
2009-02-09 13:55:00,5.7395,5.74598,5.7395,5.74539,72000000.0
2009-02-09 14:00:00,5.7458,5.74588,5.74079,5.74178,59000000.0
2009-02-09 14:05:00,5.74165,5.7444,5.74042,5.74192,58000000.0
2009-02-09 14:10:00,5.74182,5.74448,5.74077,5.74206,64000000.0
2009-02-09 14:15:00,5.74268,5.74569,5.74045,5.74526,55000000.0
2009-02-09 14:20:00,5.74636,5.74648,5.73295,5.73522,65000000.0
2009-02-09 14:25:00,5.73427,5.73692,5.7322,5.7344,55000000.0
2009-02-09 14:30:00,5.7346,5.73499,5.72868,5.7306,62000000.0
2009-02-09 14:35:00,5.73008,5.73498,5.72884,5.73387,78000000.0
2009-02-09 14:40:00,5.73449,5.73708,5.73051,5.73152,63000000.0
2009-02-09 14:45:00,5.73261,5.73802,5.73187,5.73367,79000000.0
2009-02-09 14:50:00,5.73398,5.73726,5.73202,5.73401,77000000.0
2009-02-09 14:55:00,5.73504,5.73504,5.72218,5.72685,81000000.0
2009-02-09 15:00:00,5.72621,5.72685,5.72311,5.72524,62000000.0
2009-02-09 15:05:00,5.72484,5.72604,5.72014,5.72545,66000000.0
2009-02-09 15:10:00,5.72483,5.72543,5.72022,5.72163,65000000.0
2009-02-09 15:15:00,5.72258,5.72394,5.7136,5.7136,70000000.0
2009-02-09 15:20:00,5.71457,5.71783,5.71278,5.71719,64000000.0
2009-02-09 15:25:00,5.71856,5.71856,5.71231,5.7143,61000000.0
2009-02-09 15:30:00,5.7147,5.71623,5.71263,5.71307,57000000.0
2009-02-09 15:35:00,5.71385,5.71672,5.71306,5.71513,70000000.0
2009-02-09 15:40:00,5.71609,5.71876,5.71582,5.71808,56000000.0
2009-02-09 15:45:00,5.71754,5.71894,5.71472,5.71776,63000000.0
2009-02-09 15:50:00,5.71789,5.71849,5.71453,5.71616,61000000.0
2009-02-09 15:55:00,5.71586,5.71666,5.71409,5.71477,63000000.0
2009-02-09 16:00:00,5.7147,5.7147,5.70408,5.70511,52000000.0
2009-02-09 16:05:00,5.70497,5.70814,5.70217,5.70814,68000000.0
2009-02-09 16:10:00,5.70883,5.70927,5.70323,5.70498,62000000.0
2009-02-09 16:15:00,5.703,5.703,5.69762,5.70087,64000000.0
2009-02-09 16:20:00,5.70159,5.70159,5.68878,5.69281,60000000.0
2009-02-09 16:25:00,5.69244,5.69447,5.68959,5.68998,74000000.0
2009-02-09 16:30:00,5.68917,5.69168,5.6857,5.69148,64000000.0
2009-02-09 16:35:00,5.69129,5.6991,5.69029,5.69876,76000000.0
2009-02-09 16:40:00,5.69926,5.70023,5.69513,5.69817,63000000.0
2009-02-09 16:45:00,5.69789,5.69962,5.69537,5.69688,67000000.0
2009-02-09 16:50:00,5.69865,5.70301,5.69727,5.69888,71000000.0
2009-02-09 16:55:00,5.69943,5.70198,5.69727,5.69951,61000000.0
2009-02-09 17:00:00,5.7009,5.70784,5.69882,5.70689,49000000.0
2009-02-09 17:05:00,5.70826,5.71295,5.70585,5.70803,72000000.0
2009-02-09 17:10:00,5.70954,5.71398,5.7091,5.71277,55000000.0
2009-02-09 17:15:00,5.71105,5.71105,5.70317,5.70594,62000000.0
2009-02-09 17:20:00,5.70646,5.70797,5.70377,5.70523,72000000.0
2009-02-09 17:25:00,5.70574,5.7094,5.7051,5.70854,57000000.0
2009-02-09 17:30:00,5.70914,5.70948,5.70573,5.70831,60000000.0
2009-02-09 17:35:00,5.70704,5.7077,5.69739,5.69739,60000000.0
2009-02-09 17:40:00,5.69818,5.69895,5.68981,5.69475,74000000.0
2009-02-09 17:45:00,5.69468,5.69635,5.69157,5.69453,70000000.0
2009-02-09 17:50:00,5.69432,5.7015,5.69349,5.7015,50000000.0
2009-02-09 17:55:00,5.70076,5.70146,5.69448,5.69585,75000000.0
2009-02-09 18:00:00,5.69589,5.70068,5.69472,5.69987,68000000.0
2009-02-09 18:05:00,5.70127,5.70321,5.69757,5.69862,74000000.0
2009-02-09 18:10:00,5.69845,5.70103,5.69528,5.69657,76000000.0
2009-02-09 18:15:00,5.69607,5.70199,5.69417,5.69987,74000000.0
2009-02-09 18:20:00,5.70027,5.70038,5.69271,5.69793,85000000.0
2009-02-09 18:25:00,5.69874,5.70008,5.6959,5.69875,69000000.0
2009-02-09 18:30:00,5.69762,5.7015,5.69567,5.69702,68000000.0
2009-02-09 18:35:00,5.69756,5.69861,5.695,5.69776,74000000.0
2009-02-09 18:40:00,5.69842,5.7023,5.695,5.69648,72000000.0
2009-02-09 18:45:00,5.69643,5.69822,5.69431,5.69822,67000000.0
2009-02-09 18:50:00,5.69873,5.69873,5.69002,5.6917,66000000.0
2009-02-09 18:55:00,5.69067,5.69949,5.69067,5.69887,62000000.0
2009-02-09 19:00:00,5.69842,5.69881,5.69587,5.697,70000000.0
2009-02-09 19:05:00,5.6982,5.69994,5.69642,5.6988,81000000.0
2009-02-09 19:10:00,5.69834,5.70067,5.69672,5.69911,76000000.0
2009-02-09 19:15:00,5.6984,5.70337,5.69765,5.69908,58000000.0
2009-02-09 19:20:00,5.69926,5.70564,5.69771,5.70471,56000000.0
2009-02-09 19:25:00,5.70528,5.706,5.70203,5.70328,62000000.0
2009-02-09 19:30:00,5.70352,5.70506,5.70114,5.7027,56000000.0
2009-02-09 19:35:00,5.70459,5.70968,5.70381,5.70911,64000000.0
2009-02-09 19:40:00,5.70905,5.70905,5.70152,5.70653,59000000.0
2009-02-09 19:45:00,5.70609,5.70782,5.70329,5.70353,58000000.0
2009-02-09 19:50:00,5.70366,5.70443,5.69738,5.69952,73000000.0
2009-02-09 19:55:00,5.70019,5.70306,5.69892,5.70205,65000000.0
2009-02-09 20:00:00,5.703,5.70887,5.70124,5.70648,62000000.0
2009-02-09 20:05:00,5.70478,5.70577,5.702,5.70452,67000000.0
2009-02-09 20:10:00,5.70544,5.70544,5.70214,5.70363,59000000.0
2009-02-09 20:15:00,5.7027,5.70855,5.70155,5.70636,55000000.0
2009-02-09 20:20:00,5.70785,5.71318,5.70669,5.71318,63000000.0
2009-02-09 20:25:00,5.71246,5.71511,5.7109,5.71424,61000000.0
2009-02-09 20:30:00,5.71542,5.71592,5.71172,5.71516,78000000.0
2009-02-09 20:35:00,5.71462,5.71566,5.71009,5.71228,76000000.0
2009-02-09 20:40:00,5.71246,5.71416,5.70985,5.71176,80000000.0
2009-02-09 20:45:00,5.71127,5.71322,5.71023,5.71173,82000000.0
2009-02-09 20:50:00,5.71021,5.71595,5.71021,5.71454,59000000.0
2009-02-09 20:55:00,5.71543,5.71697,5.71161,5.71236,58000000.0
2009-02-09 21:00:00,5.71225,5.71308,5.7091,5.71068,64000000.0
2009-02-09 21:05:00,5.70955,5.71076,5.70843,5.7094,56000000.0
2009-02-09 21:10:00,5.70894,5.71843,5.70877,5.71785,69000000.0
2009-02-09 21:15:00,5.71781,5.71959,5.71638,5.71902,71000000.0
2009-02-09 21:20:00,5.7191,5.72028,5.71741,5.71797,72000000.0
2009-02-09 21:25:00,5.71893,5.72538,5.71868,5.7237,58000000.0
2009-02-09 21:30:00,5.72397,5.72494,5.72108,5.7225,71000000.0
2009-02-09 21:35:00,5.72183,5.72262,5.71884,5.72149,68000000.0
2009-02-09 21:40:00,5.72245,5.72324,5.71912,5.72262,69000000.0
2009-02-09 21:45:00,5.72284,5.72503,5.71928,5.72,73000000.0
2009-02-09 21:50:00,5.72008,5.72161,5.7178,5.71975,81000000.0
2009-02-09 21:55:00,5.72002,5.72078,5.71523,5.71578,77000000.0
2009-02-09 22:00:00,5.71538,5.72227,5.71464,5.72031,70000000.0
2009-02-09 22:05:00,5.722,5.722,5.7189,5.7207,62000000.0
2009-02-09 22:10:00,5.72144,5.72226,5.71871,5.71901,77000000.0
2009-02-09 22:15:00,5.71891,5.71949,5.71625,5.71888,61000000.0
2009-02-09 22:20:00,5.71834,5.71922,5.71322,5.71357,78000000.0
2009-02-09 22:25:00,5.71478,5.71481,5.71221,5.71383,76000000.0
2009-02-09 22:30:00,5.71396,5.71861,5.71242,5.71553,66000000.0
2009-02-09 22:35:00,5.71544,5.71712,5.71353,5.71541,79000000.0
2009-02-09 22:40:00,5.7167,5.71756,5.71444,5.71712,67000000.0
2009-02-09 22:45:00,5.71712,5.72199,5.71499,5.72026,59000000.0
2009-02-09 22:50:00,5.7194,5.72107,5.71792,5.72047,72000000.0
2009-02-09 22:55:00,5.72034,5.72213,5.71929,5.72213,62000000.0
2009-02-09 23:00:00,5.72162,5.72162,5.71771,5.71828,65000000.0
2009-02-09 23:05:00,5.71944,5.71944,5.71576,5.71677,71000000.0
2009-02-09 23:10:00,5.71659,5.71894,5.71659,5.71809,63000000.0
2009-02-09 23:15:00,5.71921,5.72195,5.71753,5.72102,54000000.0
2009-02-09 23:20:00,5.72215,5.72227,5.71867,5.72014,64000000.0
2009-02-09 23:25:00,5.72014,5.72027,5.71849,5.71884,66000000.0
2009-02-09 23:30:00,5.71935,5.71984,5.7164,5.7164,53000000.0
2009-02-09 23:35:00,5.71728,5.71791,5.7156,5.71754,62000000.0
2009-02-09 23:40:00,5.7174,5.71979,5.71605,5.71889,57000000.0
2009-02-09 23:45:00,5.71899,5.72198,5.71885,5.72089,77000000.0
2009-02-09 23:50:00,5.72054,5.72349,5.72024,5.72349,66000000.0
2009-02-09 23:55:00,5.72443,5.72617,5.72274,5.72412,70000000.0
2009-02-10 00:00:00,5.72473,5.72522,5.72231,5.72309,63000000.0
2009-02-10 00:05:00,5.72288,5.72367,5.72137,5.72221,74000000.0
2009-02-10 00:10:00,5.72277,5.72363,5.72055,5.72363,53000000.0
2009-02-10 00:15:00,5.72323,5.72877,5.72265,5.72776,82000000.0
2009-02-10 00:20:00,5.72763,5.729,5.72293,5.72368,60000000.0
2009-02-10 00:25:00,5.72459,5.72764,5.72321,5.72678,68000000.0
2009-02-10 00:30:00,5.72896,5.72944,5.72631,5.72806,71000000.0
2009-02-10 00:35:00,5.72755,5.72822,5.72402,5.72649,62000000.0
2009-02-10 00:40:00,5.72821,5.73,5.72651,5.72807,50000000.0
2009-02-10 00:45:00,5.72823,5.73175,5.72753,5.73134,80000000.0
2009-02-10 00:50:00,5.73217,5.73347,5.72799,5.72864,68000000.0
2009-02-10 00:55:00,5.72866,5.72957,5.72471,5.72471,67000000.0
2009-02-10 01:00:00,5.72567,5.72615,5.72235,5.72268,65000000.0
2009-02-10 01:05:00,5.72378,5.72668,5.72364,5.72531,66000000.0
2009-02-10 01:10:00,5.72659,5.72721,5.72495,5.72594,69000000.0
2009-02-10 01:15:00,5.72692,5.72792,5.72459,5.72585,69000000.0
2009-02-10 01:20:00,5.72549,5.72549,5.7208,5.7208,71000000.0
2009-02-10 01:25:00,5.72263,5.7248,5.72139,5.7226,64000000.0
2009-02-10 01:30:00,5.72286,5.72365,5.72131,5.72314,59000000.0
2009-02-10 01:35:00,5.72308,5.72725,5.72218,5.72692,74000000.0
2009-02-10 01:40:00,5.72598,5.73298,5.72546,5.73298,70000000.0
2009-02-10 01:45:00,5.73314,5.73816,5.73314,5.73641,74000000.0
2009-02-10 01:50:00,5.73673,5.74116,5.73298,5.73764,73000000.0
2009-02-10 01:55:00,5.73906,5.74453,5.73727,5.74379,69000000.0
2009-02-10 02:00:00,5.74386,5.744,5.73582,5.73734,61000000.0
2009-02-10 02:05:00,5.73993,5.74296,5.73779,5.73883,67000000.0
2009-02-10 02:10:00,5.7389,5.74692,5.73819,5.74692,68000000.0
2009-02-10 02:15:00,5.74671,5.762,5.74494,5.76091,72000000.0
2009-02-10 02:20:00,5.76139,5.76303,5.75724,5.75838,71000000.0
2009-02-10 02:25:00,5.75862,5.76406,5.758,5.76298,68000000.0
2009-02-10 02:30:00,5.76441,5.7767,5.76441,5.77558,70000000.0
2009-02-10 02:35:00,5.77491,5.77799,5.76895,5.76895,59000000.0
2009-02-10 02:40:00,5.76826,5.7755,5.76826,5.77413,63000000.0
2009-02-10 02:45:00,5.77553,5.77614,5.77141,5.77567,55000000.0
2009-02-10 02:50:00,5.77593,5.77593,5.77085,5.77441,70000000.0
2009-02-10 02:55:00,5.77529,5.77575,5.76988,5.77108,63000000.0
2009-02-10 03:00:00,5.77305,5.79239,5.77092,5.79231,66000000.0
2009-02-10 03:05:00,5.79311,5.80548,5.79187,5.80324,60000000.0
2009-02-10 03:10:00,5.80294,5.80294,5.79273,5.79482,63000000.0
2009-02-10 03:15:00,5.79341,5.79856,5.7931,5.79764,61000000.0
2009-02-10 03:20:00,5.79742,5.79852,5.78935,5.79038,80000000.0
2009-02-10 03:25:00,5.78995,5.79318,5.78853,5.79046,64000000.0
2009-02-10 03:30:00,5.79063,5.79274,5.78805,5.79047,66000000.0
2009-02-10 03:35:00,5.78951,5.79452,5.78921,5.79301,60000000.0
2009-02-10 03:40:00,5.79469,5.80004,5.79432,5.79603,65000000.0
2009-02-10 03:45:00,5.79461,5.79687,5.79353,5.7961,63000000.0
2009-02-10 03:50:00,5.79617,5.79997,5.79518,5.79559,62000000.0
2009-02-10 03:55:00,5.79493,5.79603,5.78573,5.78618,70000000.0
2009-02-10 04:00:00,5.78695,5.79407,5.78572,5.79126,76000000.0
2009-02-10 04:05:00,5.79076,5.79292,5.7876,5.78904,67000000.0
2009-02-10 04:10:00,5.78818,5.79352,5.78363,5.78414,76000000.0
2009-02-10 04:15:00,5.7843,5.78976,5.78307,5.78457,80000000.0
2009-02-10 04:20:00,5.78473,5.78565,5.78004,5.78379,62000000.0
2009-02-10 04:25:00,5.78262,5.78325,5.77721,5.77721,72000000.0
2009-02-10 04:30:00,5.77823,5.78423,5.77722,5.783,64000000.0
2009-02-10 04:35:00,5.78405,5.7848,5.7804,5.78243,66000000.0
2009-02-10 04:40:00,5.7822,5.78672,5.7822,5.78672,65000000.0
2009-02-10 04:45:00,5.78552,5.7862,5.77906,5.77956,66000000.0
2009-02-10 04:50:00,5.78019,5.78465,5.78001,5.78355,60000000.0
2009-02-10 04:55:00,5.78371,5.785,5.78019,5.78111,68000000.0
2009-02-10 05:00:00,5.78184,5.78473,5.78074,5.78275,64000000.0
2009-02-10 05:05:00,5.7837,5.78739,5.7818,5.78512,70000000.0
2009-02-10 05:10:00,5.7854,5.78704,5.78346,5.78402,68000000.0
2009-02-10 05:15:00,5.78447,5.7931,5.78303,5.79179,63000000.0
2009-02-10 05:20:00,5.79323,5.80228,5.79323,5.79436,56000000.0
2009-02-10 05:25:00,5.79435,5.79881,5.79432,5.79728,60000000.0
2009-02-10 05:30:00,5.79723,5.7989,5.79667,5.79783,63000000.0
2009-02-10 05:35:00,5.7989,5.80126,5.79731,5.80065,69000000.0
2009-02-10 05:40:00,5.80145,5.80787,5.80063,5.80414,69000000.0
2009-02-10 05:45:00,5.80285,5.81085,5.80132,5.80903,64000000.0
2009-02-10 05:50:00,5.80925,5.80938,5.80141,5.80336,67000000.0
2009-02-10 05:55:00,5.80203,5.81061,5.80203,5.80755,79000000.0
2009-02-10 06:00:00,5.80879,5.80879,5.80326,5.80714,72000000.0
2009-02-10 06:05:00,5.80839,5.80899,5.80628,5.80682,62000000.0
2009-02-10 06:10:00,5.8052,5.80625,5.80153,5.80357,62000000.0
2009-02-10 06:15:00,5.80526,5.80611,5.79912,5.80102,65000000.0
2009-02-10 06:20:00,5.80149,5.80495,5.79942,5.80476,88000000.0
2009-02-10 06:25:00,5.80609,5.80964,5.80524,5.80883,59000000.0
2009-02-10 06:30:00,5.80775,5.80904,5.80292,5.80476,58000000.0
2009-02-10 06:35:00,5.80504,5.80633,5.80175,5.80266,52000000.0
2009-02-10 06:40:00,5.80305,5.80622,5.80248,5.80622,68000000.0
2009-02-10 06:45:00,5.80571,5.80764,5.80237,5.803,62000000.0
2009-02-10 06:50:00,5.80246,5.80646,5.80172,5.8057,66000000.0
2009-02-10 06:55:00,5.80471,5.80765,5.80403,5.80629,72000000.0
2009-02-10 07:00:00,5.80547,5.80668,5.80434,5.80527,65000000.0
2009-02-10 07:05:00,5.80591,5.80656,5.80219,5.80585,62000000.0
2009-02-10 07:10:00,5.80571,5.80723,5.80268,5.8033,67000000.0
2009-02-10 07:15:00,5.80434,5.80445,5.7995,5.80205,89000000.0
2009-02-10 07:20:00,5.80251,5.80338,5.80039,5.80244,70000000.0
2009-02-10 07:25:00,5.80311,5.80411,5.8015,5.80307,59000000.0
2009-02-10 07:30:00,5.8047,5.80575,5.79699,5.79869,63000000.0
2009-02-10 07:35:00,5.79788,5.79788,5.7845,5.78749,65000000.0
2009-02-10 07:40:00,5.7875,5.79099,5.78326,5.78663,64000000.0
2009-02-10 07:45:00,5.78622,5.78708,5.77443,5.78057,66000000.0
2009-02-10 07:50:00,5.78063,5.78568,5.77916,5.78312,65000000.0
2009-02-10 07:55:00,5.78354,5.78419,5.77844,5.779,67000000.0
2009-02-10 08:00:00,5.77886,5.79012,5.77819,5.78467,68000000.0
2009-02-10 08:05:00,5.78679,5.79143,5.78554,5.78838,71000000.0
2009-02-10 08:10:00,5.78913,5.78936,5.78312,5.78513,70000000.0
2009-02-10 08:15:00,5.78531,5.79249,5.78385,5.78983,70000000.0
2009-02-10 08:20:00,5.79145,5.79315,5.7869,5.78967,63000000.0
2009-02-10 08:25:00,5.78821,5.79385,5.78634,5.79294,66000000.0
2009-02-10 08:30:00,5.79451,5.79805,5.79138,5.79158,62000000.0
2009-02-10 08:35:00,5.79317,5.79317,5.78566,5.79109,72000000.0
2009-02-10 08:40:00,5.79085,5.79165,5.78762,5.78873,61000000.0
2009-02-10 08:45:00,5.78911,5.78924,5.7855,5.78724,68000000.0
2009-02-10 08:50:00,5.7884,5.78953,5.78295,5.78421,76000000.0
2009-02-10 08:55:00,5.78437,5.78757,5.78043,5.78219,70000000.0
2009-02-10 09:00:00,5.78302,5.78336,5.77695,5.77823,71000000.0
2009-02-10 09:05:00,5.7781,5.78102,5.7734,5.7734,63000000.0
2009-02-10 09:10:00,5.77359,5.7776,5.77028,5.77626,66000000.0
2009-02-10 09:15:00,5.77692,5.77912,5.77534,5.77716,67000000.0
2009-02-10 09:20:00,5.779,5.77966,5.77652,5.77754,76000000.0
2009-02-10 09:25:00,5.77708,5.77811,5.77368,5.77599,65000000.0
2009-02-10 09:30:00,5.77522,5.77847,5.77482,5.77645,67000000.0
2009-02-10 09:35:00,5.77738,5.77738,5.77303,5.77316,63000000.0
2009-02-10 09:40:00,5.77272,5.78043,5.77272,5.77834,61000000.0
2009-02-10 09:45:00,5.77854,5.77854,5.77434,5.77536,58000000.0
2009-02-10 09:50:00,5.77498,5.77993,5.77173,5.77768,73000000.0
2009-02-10 09:55:00,5.77756,5.77756,5.7722,5.77364,72000000.0
2009-02-10 10:00:00,5.77323,5.77858,5.77294,5.77701,66000000.0
2009-02-10 10:05:00,5.77695,5.7778,5.77415,5.77605,86000000.0
2009-02-10 10:10:00,5.77594,5.77622,5.76258,5.76258,60000000.0
2009-02-10 10:15:00,5.76191,5.76324,5.7568,5.75776,76000000.0
2009-02-10 10:20:00,5.75678,5.75768,5.75297,5.75768,64000000.0
2009-02-10 10:25:00,5.75776,5.76134,5.756,5.76056,63000000.0
2009-02-10 10:30:00,5.76098,5.76383,5.75969,5.76203,62000000.0
2009-02-10 10:35:00,5.76035,5.76622,5.75839,5.76589,55000000.0
2009-02-10 10:40:00,5.76482,5.76758,5.76363,5.76402,71000000.0
2009-02-10 10:45:00,5.76303,5.76927,5.76045,5.76866,57000000.0
2009-02-10 10:50:00,5.76812,5.76993,5.76386,5.76982,73000000.0
2009-02-10 10:55:00,5.77077,5.77092,5.76697,5.76748,62000000.0
2009-02-10 11:00:00,5.76725,5.77319,5.76576,5.76911,52000000.0
2009-02-10 11:05:00,5.7681,5.77186,5.76748,5.7714,66000000.0
2009-02-10 11:10:00,5.77104,5.78017,5.77084,5.77861,59000000.0
2009-02-10 11:15:00,5.77923,5.77923,5.77167,5.77267,86000000.0
2009-02-10 11:20:00,5.77337,5.77466,5.77128,5.77358,78000000.0
2009-02-10 11:25:00,5.77304,5.77304,5.76007,5.76199,53000000.0
2009-02-10 11:30:00,5.76205,5.76949,5.76204,5.76521,51000000.0
2009-02-10 11:35:00,5.76315,5.76508,5.75469,5.7572,65000000.0
2009-02-10 11:40:00,5.75694,5.75925,5.75535,5.7573,66000000.0
2009-02-10 11:45:00,5.7581,5.76099,5.75683,5.76023,64000000.0
2009-02-10 11:50:00,5.76002,5.76357,5.75888,5.76114,70000000.0
2009-02-10 11:55:00,5.76136,5.76715,5.76071,5.76607,61000000.0
2009-02-10 12:00:00,5.76716,5.76716,5.7627,5.76619,74000000.0
2009-02-10 12:05:00,5.76597,5.7664,5.75321,5.75441,75000000.0
2009-02-10 12:10:00,5.75375,5.75655,5.75157,5.75415,81000000.0
2009-02-10 12:15:00,5.75248,5.7569,5.75194,5.75687,62000000.0
2009-02-10 12:20:00,5.75678,5.75696,5.75382,5.75565,52000000.0
2009-02-10 12:25:00,5.75376,5.75511,5.74794,5.74902,68000000.0
2009-02-10 12:30:00,5.74824,5.74983,5.74206,5.74542,71000000.0
2009-02-10 12:35:00,5.74449,5.74572,5.74098,5.74296,59000000.0
2009-02-10 12:40:00,5.7419,5.74613,5.73959,5.74437,68000000.0
2009-02-10 12:45:00,5.74548,5.74553,5.74098,5.74222,61000000.0
2009-02-10 12:50:00,5.73984,5.74187,5.73679,5.74187,68000000.0
2009-02-10 12:55:00,5.74211,5.74249,5.73896,5.73955,76000000.0
2009-02-10 13:00:00,5.74077,5.74212,5.7377,5.74175,71000000.0
2009-02-10 13:05:00,5.74122,5.74642,5.74097,5.74416,60000000.0
2009-02-10 13:10:00,5.74651,5.74837,5.7438,5.74837,56000000.0
2009-02-10 13:15:00,5.74825,5.7498,5.74504,5.74867,77000000.0
2009-02-10 13:20:00,5.74931,5.7506,5.7467,5.74689,63000000.0
2009-02-10 13:25:00,5.74628,5.74915,5.74436,5.74621,60000000.0
2009-02-10 13:30:00,5.74566,5.74775,5.74527,5.74659,65000000.0
2009-02-10 13:35:00,5.74664,5.74684,5.7428,5.7428,52000000.0
2009-02-10 13:40:00,5.74348,5.74446,5.73768,5.74067,76000000.0
2009-02-10 13:45:00,5.74072,5.74072,5.73487,5.73704,56000000.0
2009-02-10 13:50:00,5.73802,5.73812,5.73567,5.73665,60000000.0
2009-02-10 13:55:00,5.73643,5.74213,5.73634,5.74168,72000000.0
2009-02-10 14:00:00,5.74229,5.74298,5.73889,5.74217,59000000.0
2009-02-10 14:05:00,5.74219,5.74263,5.73801,5.74084,58000000.0
2009-02-10 14:10:00,5.74086,5.74131,5.73441,5.73509,64000000.0
2009-02-10 14:15:00,5.73489,5.73551,5.7312,5.7352,55000000.0
2009-02-10 14:20:00,5.73512,5.73512,5.72789,5.72947,65000000.0
2009-02-10 14:25:00,5.73072,5.73285,5.72897,5.73132,55000000.0
2009-02-10 14:30:00,5.73104,5.73396,5.731,5.73231,62000000.0
2009-02-10 14:35:00,5.7324,5.73319,5.72832,5.72909,78000000.0
2009-02-10 14:40:00,5.72864,5.72893,5.72488,5.72834,63000000.0
2009-02-10 14:45:00,5.72895,5.73121,5.72626,5.72889,79000000.0
2009-02-10 14:50:00,5.72861,5.73264,5.72711,5.73176,77000000.0
2009-02-10 14:55:00,5.73149,5.73316,5.72809,5.72933,81000000.0
2009-02-10 15:00:00,5.72943,5.73256,5.72677,5.73256,62000000.0
2009-02-10 15:05:00,5.73267,5.73571,5.73123,5.73409,66000000.0
2009-02-10 15:10:00,5.73634,5.74143,5.73536,5.74143,65000000.0
2009-02-10 15:15:00,5.74249,5.74262,5.73813,5.73969,70000000.0
2009-02-10 15:20:00,5.7392,5.74109,5.73685,5.73946,64000000.0
2009-02-10 15:25:00,5.73883,5.73883,5.73516,5.73594,61000000.0
2009-02-10 15:30:00,5.73642,5.73748,5.73131,5.73434,57000000.0
2009-02-10 15:35:00,5.73456,5.73476,5.73193,5.73445,70000000.0
2009-02-10 15:40:00,5.73441,5.74104,5.73307,5.73961,56000000.0
2009-02-10 15:45:00,5.73939,5.74017,5.7357,5.73686,63000000.0
2009-02-10 15:50:00,5.73715,5.73959,5.73437,5.73955,61000000.0
2009-02-10 15:55:00,5.73851,5.74708,5.73736,5.7464,63000000.0
2009-02-10 16:00:00,5.74568,5.74568,5.73926,5.74191,52000000.0
2009-02-10 16:05:00,5.74144,5.74321,5.73567,5.73901,68000000.0
2009-02-10 16:10:00,5.73908,5.74284,5.73799,5.74241,62000000.0
2009-02-10 16:15:00,5.74289,5.74873,5.74174,5.74453,64000000.0
2009-02-10 16:20:00,5.74511,5.74511,5.73639,5.73723,60000000.0
2009-02-10 16:25:00,5.73664,5.7394,5.7335,5.73735,74000000.0
2009-02-10 16:30:00,5.73799,5.73964,5.7359,5.73778,64000000.0
2009-02-10 16:35:00,5.73883,5.73917,5.73453,5.73692,76000000.0
2009-02-10 16:40:00,5.73718,5.73718,5.7316,5.73326,63000000.0
2009-02-10 16:45:00,5.73463,5.73528,5.73074,5.73239,67000000.0
2009-02-10 16:50:00,5.73161,5.73161,5.72336,5.72852,71000000.0
2009-02-10 16:55:00,5.72814,5.73306,5.72545,5.73023,61000000.0
2009-02-10 17:00:00,5.73065,5.73119,5.71792,5.72006,49000000.0
2009-02-10 17:05:00,5.7186,5.7186,5.71254,5.7146,72000000.0
2009-02-10 17:10:00,5.71229,5.71766,5.71155,5.71766,55000000.0
2009-02-10 17:15:00,5.71764,5.72444,5.71334,5.72444,62000000.0
2009-02-10 17:20:00,5.72466,5.73047,5.72219,5.72729,72000000.0
2009-02-10 17:25:00,5.72558,5.72619,5.71648,5.71883,57000000.0
2009-02-10 17:30:00,5.71913,5.71924,5.70816,5.71023,60000000.0
2009-02-10 17:35:00,5.70991,5.71382,5.70635,5.70916,60000000.0
2009-02-10 17:40:00,5.70942,5.71057,5.70293,5.71027,74000000.0
2009-02-10 17:45:00,5.71017,5.71344,5.70454,5.70454,70000000.0
2009-02-10 17:50:00,5.7062,5.70697,5.70031,5.70601,50000000.0
2009-02-10 17:55:00,5.7054,5.70979,5.70226,5.70973,75000000.0
2009-02-10 18:00:00,5.70772,5.71391,5.69502,5.70773,68000000.0
2009-02-10 18:05:00,5.70751,5.72785,5.70164,5.72175,74000000.0
2009-02-10 18:10:00,5.72132,5.72461,5.71132,5.72038,76000000.0
2009-02-10 18:15:00,5.71815,5.72237,5.7102,5.71451,74000000.0
2009-02-10 18:20:00,5.71311,5.71599,5.70201,5.71086,85000000.0
2009-02-10 18:25:00,5.71265,5.72471,5.70944,5.71516,69000000.0
2009-02-10 18:30:00,5.71661,5.72875,5.71559,5.72231,68000000.0
2009-02-10 18:35:00,5.73203,5.73956,5.72186,5.73956,74000000.0
2009-02-10 18:40:00,5.72744,5.74666,5.72605,5.73551,72000000.0
2009-02-10 18:45:00,5.72702,5.74593,5.72564,5.73292,67000000.0
2009-02-10 18:50:00,5.73372,5.73655,5.72314,5.73526,66000000.0
2009-02-10 18:55:00,5.73525,5.74523,5.73467,5.74262,62000000.0
2009-02-10 19:00:00,5.74212,5.74453,5.73702,5.73866,70000000.0
2009-02-10 19:05:00,5.74192,5.74854,5.73936,5.74178,81000000.0
2009-02-10 19:10:00,5.74259,5.74259,5.73576,5.73825,76000000.0
2009-02-10 19:15:00,5.73685,5.73868,5.73427,5.73704,58000000.0
2009-02-10 19:20:00,5.73654,5.73895,5.73203,5.73572,56000000.0
2009-02-10 19:25:00,5.73578,5.7443,5.73533,5.74317,62000000.0
2009-02-10 19:30:00,5.74249,5.74776,5.7414,5.74337,56000000.0
2009-02-10 19:35:00,5.74333,5.76066,5.74223,5.75641,64000000.0
2009-02-10 19:40:00,5.75491,5.75576,5.74962,5.74962,59000000.0
2009-02-10 19:45:00,5.75142,5.75326,5.74643,5.74813,58000000.0
2009-02-10 19:50:00,5.74647,5.74859,5.74328,5.74758,73000000.0
2009-02-10 19:55:00,5.74738,5.74813,5.74411,5.74411,65000000.0
2009-02-10 20:00:00,5.74444,5.75762,5.74412,5.75489,62000000.0
2009-02-10 20:05:00,5.75418,5.76299,5.75343,5.76137,67000000.0
2009-02-10 20:10:00,5.75969,5.76225,5.75621,5.75757,59000000.0
2009-02-10 20:15:00,5.75858,5.76338,5.75812,5.76338,55000000.0
2009-02-10 20:20:00,5.76468,5.77425,5.7629,5.77329,63000000.0
2009-02-10 20:25:00,5.7733,5.77686,5.76772,5.77143,61000000.0
2009-02-10 20:30:00,5.77196,5.77471,5.76909,5.77089,78000000.0
2009-02-10 20:35:00,5.77062,5.77305,5.76907,5.77187,76000000.0
2009-02-10 20:40:00,5.77234,5.77273,5.76703,5.76822,80000000.0
2009-02-10 20:45:00,5.76863,5.77531,5.76798,5.77269,82000000.0
2009-02-10 20:50:00,5.77184,5.77599,5.76978,5.77451,59000000.0
2009-02-10 20:55:00,5.77534,5.77613,5.77274,5.77613,58000000.0
2009-02-10 21:00:00,5.77722,5.77872,5.76983,5.77141,64000000.0
2009-02-10 21:05:00,5.77231,5.77444,5.77021,5.77182,56000000.0
2009-02-10 21:10:00,5.77221,5.77581,5.77114,5.77398,69000000.0
2009-02-10 21:15:00,5.77547,5.77793,5.77367,5.77579,71000000.0
2009-02-10 21:20:00,5.77525,5.79216,5.77447,5.78799,72000000.0
2009-02-10 21:25:00,5.78833,5.79369,5.78606,5.79066,58000000.0
2009-02-10 21:30:00,5.78968,5.79923,5.78772,5.79012,71000000.0
2009-02-10 21:35:00,5.79128,5.79233,5.78338,5.7856,68000000.0
2009-02-10 21:40:00,5.78487,5.78487,5.78003,5.78227,69000000.0
2009-02-10 21:45:00,5.7823,5.78286,5.7779,5.77926,73000000.0
2009-02-10 21:50:00,5.78082,5.78548,5.78043,5.78548,81000000.0
2009-02-10 21:55:00,5.78488,5.78608,5.77631,5.78608,77000000.0
2009-02-10 22:00:00,5.7852,5.7852,5.77419,5.77762,70000000.0
2009-02-10 22:05:00,5.77653,5.78033,5.77653,5.77913,62000000.0
2009-02-10 22:10:00,5.77777,5.78042,5.77536,5.77907,77000000.0
2009-02-10 22:15:00,5.7792,5.78152,5.77731,5.78034,61000000.0
2009-02-10 22:20:00,5.77901,5.78671,5.77901,5.78536,78000000.0
2009-02-10 22:25:00,5.78493,5.78545,5.78075,5.78419,76000000.0
2009-02-10 22:30:00,5.78322,5.7848,5.77847,5.78079,66000000.0
2009-02-10 22:35:00,5.78058,5.78446,5.77886,5.78386,79000000.0
2009-02-10 22:40:00,5.78292,5.78553,5.77968,5.78067,67000000.0
2009-02-10 22:45:00,5.78014,5.78116,5.77315,5.77509,59000000.0
2009-02-10 22:50:00,5.77478,5.77878,5.77176,5.7766,72000000.0
2009-02-10 22:55:00,5.77727,5.78029,5.77645,5.77735,62000000.0
2009-02-10 23:00:00,5.77668,5.77832,5.77191,5.77288,65000000.0
2009-02-10 23:05:00,5.77246,5.77533,5.76937,5.76939,71000000.0
2009-02-10 23:10:00,5.77112,5.77339,5.76977,5.77241,63000000.0
2009-02-10 23:15:00,5.77236,5.77348,5.76993,5.77168,54000000.0
2009-02-10 23:20:00,5.77221,5.77255,5.77032,5.77087,64000000.0
2009-02-10 23:25:00,5.7714,5.77269,5.77038,5.77153,66000000.0
2009-02-10 23:30:00,5.77159,5.77253,5.77,5.77084,53000000.0
2009-02-10 23:35:00,5.77125,5.77216,5.76975,5.77216,62000000.0
2009-02-10 23:40:00,5.77077,5.77077,5.76734,5.76929,57000000.0
2009-02-10 23:45:00,5.76955,5.77074,5.76136,5.76235,77000000.0
2009-02-10 23:50:00,5.76346,5.76645,5.76278,5.76645,66000000.0
2009-02-10 23:55:00,5.76598,5.76673,5.76377,5.76481,70000000.0
2009-02-11 00:00:00,5.76443,5.76887,5.76443,5.76839,63000000.0
2009-02-11 00:05:00,5.76754,5.76824,5.76385,5.76593,74000000.0
2009-02-11 00:10:00,5.76597,5.76941,5.76549,5.76767,53000000.0
2009-02-11 00:15:00,5.7676,5.77418,5.76642,5.7715,82000000.0
2009-02-11 00:20:00,5.77375,5.77526,5.77228,5.77269,60000000.0
2009-02-11 00:25:00,5.77414,5.77535,5.77192,5.77204,68000000.0
2009-02-11 00:30:00,5.77326,5.77438,5.76579,5.76688,71000000.0
2009-02-11 00:35:00,5.76868,5.76982,5.76405,5.76405,62000000.0
2009-02-11 00:40:00,5.76401,5.76568,5.76306,5.76488,50000000.0
2009-02-11 00:45:00,5.76621,5.77042,5.76607,5.76772,80000000.0
2009-02-11 00:50:00,5.76849,5.77056,5.76629,5.76703,68000000.0
2009-02-11 00:55:00,5.76725,5.76802,5.76538,5.76651,67000000.0
2009-02-11 01:00:00,5.76629,5.76755,5.76256,5.7643,65000000.0
2009-02-11 01:05:00,5.76506,5.76631,5.76355,5.76467,66000000.0
2009-02-11 01:10:00,5.76395,5.76534,5.76292,5.76521,69000000.0
2009-02-11 01:15:00,5.76543,5.76841,5.7649,5.76625,69000000.0
2009-02-11 01:20:00,5.76738,5.76885,5.76568,5.76669,71000000.0
2009-02-11 01:25:00,5.76734,5.76734,5.76331,5.76425,64000000.0
2009-02-11 01:30:00,5.76319,5.76456,5.76219,5.7633,59000000.0
2009-02-11 01:35:00,5.76214,5.76404,5.76105,5.76389,74000000.0
2009-02-11 01:40:00,5.76319,5.77159,5.76178,5.77112,70000000.0
2009-02-11 01:45:00,5.77092,5.77141,5.76632,5.76752,74000000.0
2009-02-11 01:50:00,5.7676,5.76875,5.76276,5.76289,73000000.0
2009-02-11 01:55:00,5.76437,5.7659,5.76328,5.76482,69000000.0
2009-02-11 02:00:00,5.76493,5.76497,5.75865,5.75939,61000000.0
2009-02-11 02:05:00,5.75954,5.76085,5.75653,5.75964,67000000.0
2009-02-11 02:10:00,5.76016,5.76222,5.75832,5.76153,68000000.0
2009-02-11 02:15:00,5.76408,5.76712,5.76281,5.76569,72000000.0
2009-02-11 02:20:00,5.76702,5.76884,5.76592,5.76774,71000000.0
2009-02-11 02:25:00,5.76751,5.768,5.76618,5.76653,68000000.0
2009-02-11 02:30:00,5.76812,5.76828,5.76251,5.76554,70000000.0
2009-02-11 02:35:00,5.76678,5.77368,5.76544,5.77314,59000000.0
2009-02-11 02:40:00,5.77381,5.78097,5.77194,5.77955,63000000.0
2009-02-11 02:45:00,5.77914,5.78318,5.77798,5.78112,55000000.0
2009-02-11 02:50:00,5.78041,5.78235,5.7767,5.7769,70000000.0
2009-02-11 02:55:00,5.77768,5.77821,5.77493,5.77821,63000000.0
2009-02-11 03:00:00,5.77767,5.78043,5.77542,5.77619,66000000.0
2009-02-11 03:05:00,5.77612,5.78424,5.77554,5.78237,60000000.0
2009-02-11 03:10:00,5.78258,5.78526,5.78049,5.78386,63000000.0
2009-02-11 03:15:00,5.78331,5.78766,5.78197,5.78599,61000000.0
2009-02-11 03:20:00,5.78568,5.7923,5.78405,5.79025,80000000.0
2009-02-11 03:25:00,5.79014,5.79014,5.78368,5.78519,64000000.0
2009-02-11 03:30:00,5.78521,5.7886,5.78234,5.78693,66000000.0
2009-02-11 03:35:00,5.78848,5.78914,5.78352,5.7836,60000000.0
2009-02-11 03:40:00,5.78331,5.78505,5.78038,5.78182,65000000.0
2009-02-11 03:45:00,5.78189,5.78256,5.77836,5.77837,63000000.0
2009-02-11 03:50:00,5.77883,5.78192,5.77747,5.7808,62000000.0
2009-02-11 03:55:00,5.78023,5.78135,5.77555,5.77724,70000000.0
2009-02-11 04:00:00,5.7759,5.78192,5.7759,5.77947,76000000.0
2009-02-11 04:05:00,5.77947,5.77947,5.77479,5.77564,67000000.0
2009-02-11 04:10:00,5.77592,5.77723,5.77271,5.77664,76000000.0
2009-02-11 04:15:00,5.77476,5.77867,5.77476,5.77657,80000000.0
2009-02-11 04:20:00,5.77625,5.77852,5.77586,5.77846,62000000.0
2009-02-11 04:25:00,5.77789,5.7816,5.77705,5.77906,72000000.0
2009-02-11 04:30:00,5.7786,5.78219,5.7786,5.78103,64000000.0
2009-02-11 04:35:00,5.78024,5.78125,5.77864,5.77954,66000000.0
2009-02-11 04:40:00,5.77941,5.78007,5.77586,5.77821,65000000.0
2009-02-11 04:45:00,5.77899,5.7812,5.7779,5.77937,66000000.0
2009-02-11 04:50:00,5.77989,5.78271,5.77955,5.78215,60000000.0
2009-02-11 04:55:00,5.78237,5.78433,5.78105,5.78316,68000000.0
2009-02-11 05:00:00,5.78231,5.78366,5.78102,5.78134,64000000.0
2009-02-11 05:05:00,5.78137,5.78305,5.78063,5.78219,70000000.0
2009-02-11 05:10:00,5.78254,5.78304,5.7808,5.78135,68000000.0
2009-02-11 05:15:00,5.78088,5.78102,5.77688,5.77952,63000000.0
2009-02-11 05:20:00,5.77966,5.78106,5.7763,5.77809,56000000.0
2009-02-11 05:25:00,5.77732,5.77831,5.7767,5.7773,60000000.0
2009-02-11 05:30:00,5.777,5.77765,5.7755,5.77595,63000000.0
2009-02-11 05:35:00,5.77601,5.78063,5.77474,5.78031,69000000.0
2009-02-11 05:40:00,5.779,5.78134,5.77763,5.77801,69000000.0
2009-02-11 05:45:00,5.777,5.77887,5.77629,5.77809,64000000.0
2009-02-11 05:50:00,5.77783,5.78029,5.77751,5.77939,67000000.0
2009-02-11 05:55:00,5.77972,5.7803,5.77722,5.77846,79000000.0
2009-02-11 06:00:00,5.77745,5.78029,5.77509,5.77924,72000000.0
2009-02-11 06:05:00,5.77984,5.78197,5.77932,5.77942,62000000.0
2009-02-11 06:10:00,5.7816,5.78541,5.78071,5.78303,62000000.0
2009-02-11 06:15:00,5.78456,5.78563,5.78028,5.78396,65000000.0
2009-02-11 06:20:00,5.78366,5.78464,5.78045,5.78121,88000000.0
2009-02-11 06:25:00,5.78278,5.78285,5.77973,5.78114,59000000.0
2009-02-11 06:30:00,5.78052,5.7815,5.77842,5.77842,58000000.0
2009-02-11 06:35:00,5.77966,5.77966,5.77598,5.77685,52000000.0
2009-02-11 06:40:00,5.77652,5.77666,5.77281,5.77622,68000000.0
2009-02-11 06:45:00,5.77596,5.77766,5.77395,5.77428,62000000.0
2009-02-11 06:50:00,5.77598,5.77642,5.77289,5.77418,66000000.0
2009-02-11 06:55:00,5.77467,5.77631,5.77349,5.77397,72000000.0
2009-02-11 07:00:00,5.77361,5.77808,5.77361,5.77586,65000000.0
2009-02-11 07:05:00,5.77508,5.77568,5.77066,5.77272,62000000.0
2009-02-11 07:10:00,5.77165,5.77293,5.77067,5.77147,67000000.0
2009-02-11 07:15:00,5.77147,5.77285,5.76729,5.76828,89000000.0
2009-02-11 07:20:00,5.76856,5.76987,5.76681,5.76987,70000000.0
2009-02-11 07:25:00,5.76995,5.76996,5.76152,5.76256,59000000.0
2009-02-11 07:30:00,5.76322,5.76768,5.76209,5.76635,63000000.0
2009-02-11 07:35:00,5.76762,5.76789,5.76369,5.76391,65000000.0
2009-02-11 07:40:00,5.76513,5.76736,5.76053,5.76161,64000000.0
2009-02-11 07:45:00,5.76035,5.76372,5.7602,5.76192,66000000.0
2009-02-11 07:50:00,5.76167,5.76707,5.76143,5.76648,65000000.0
2009-02-11 07:55:00,5.7664,5.76915,5.76491,5.76904,67000000.0
2009-02-11 08:00:00,5.76905,5.77409,5.76638,5.77217,68000000.0
2009-02-11 08:05:00,5.77388,5.77502,5.76986,5.77238,71000000.0
2009-02-11 08:10:00,5.77272,5.77291,5.76645,5.76718,70000000.0
2009-02-11 08:15:00,5.76789,5.77113,5.76164,5.76267,70000000.0
2009-02-11 08:20:00,5.76371,5.76405,5.75933,5.76006,63000000.0
2009-02-11 08:25:00,5.76021,5.76224,5.75763,5.76187,66000000.0
2009-02-11 08:30:00,5.76141,5.76561,5.7611,5.76561,62000000.0
2009-02-11 08:35:00,5.76492,5.76679,5.76338,5.76431,72000000.0
2009-02-11 08:40:00,5.76425,5.76935,5.75863,5.75863,61000000.0
2009-02-11 08:45:00,5.76092,5.76731,5.75702,5.76009,68000000.0
2009-02-11 08:50:00,5.75994,5.7688,5.75349,5.75659,76000000.0
2009-02-11 08:55:00,5.75758,5.75944,5.75444,5.75618,70000000.0
2009-02-11 09:00:00,5.75685,5.76116,5.75532,5.76074,71000000.0
2009-02-11 09:05:00,5.76052,5.76137,5.75842,5.76022,63000000.0
2009-02-11 09:10:00,5.75975,5.76223,5.75803,5.76058,66000000.0
2009-02-11 09:15:00,5.76045,5.76582,5.76045,5.76302,67000000.0
2009-02-11 09:20:00,5.76296,5.76566,5.75526,5.75702,76000000.0
2009-02-11 09:25:00,5.75665,5.75665,5.75131,5.75237,65000000.0
2009-02-11 09:30:00,5.75136,5.75591,5.75113,5.75506,67000000.0
2009-02-11 09:35:00,5.75456,5.75911,5.75007,5.75055,63000000.0
2009-02-11 09:40:00,5.75048,5.75469,5.75026,5.75145,61000000.0
2009-02-11 09:45:00,5.75113,5.75496,5.75099,5.75254,58000000.0
2009-02-11 09:50:00,5.7512,5.75551,5.7512,5.75514,73000000.0
2009-02-11 09:55:00,5.75539,5.76022,5.75338,5.75758,72000000.0
2009-02-11 10:00:00,5.75813,5.75957,5.75616,5.75616,66000000.0
2009-02-11 10:05:00,5.75552,5.75717,5.75309,5.75665,86000000.0
2009-02-11 10:10:00,5.75526,5.75976,5.75399,5.75581,60000000.0
2009-02-11 10:15:00,5.7572,5.7583,5.74896,5.75264,76000000.0
2009-02-11 10:20:00,5.75184,5.75239,5.74574,5.74689,64000000.0
2009-02-11 10:25:00,5.74673,5.7479,5.74267,5.74439,63000000.0
2009-02-11 10:30:00,5.74401,5.74746,5.74344,5.7467,62000000.0
2009-02-11 10:35:00,5.74543,5.74549,5.73887,5.74046,55000000.0
2009-02-11 10:40:00,5.73889,5.74151,5.73807,5.74136,71000000.0
2009-02-11 10:45:00,5.74149,5.74635,5.74037,5.74578,57000000.0
2009-02-11 10:50:00,5.74475,5.74588,5.73949,5.74076,73000000.0
2009-02-11 10:55:00,5.74047,5.74047,5.73178,5.73401,62000000.0
2009-02-11 11:00:00,5.73464,5.74024,5.73278,5.73961,52000000.0
2009-02-11 11:05:00,5.73876,5.74077,5.73551,5.73911,66000000.0
2009-02-11 11:10:00,5.7398,5.74223,5.73714,5.74105,59000000.0
2009-02-11 11:15:00,5.74125,5.74368,5.7381,5.74012,86000000.0
2009-02-11 11:20:00,5.73989,5.7412,5.73672,5.7412,78000000.0
2009-02-11 11:25:00,5.74324,5.7467,5.74196,5.74474,53000000.0
2009-02-11 11:30:00,5.74449,5.74468,5.7386,5.74053,51000000.0
2009-02-11 11:35:00,5.74182,5.74231,5.73911,5.74041,65000000.0
2009-02-11 11:40:00,5.73887,5.7412,5.7355,5.73809,66000000.0
2009-02-11 11:45:00,5.73842,5.74581,5.73579,5.74581,64000000.0
2009-02-11 11:50:00,5.74681,5.74785,5.74341,5.74489,70000000.0
2009-02-11 11:55:00,5.74498,5.75098,5.74282,5.74982,61000000.0
2009-02-11 12:00:00,5.74906,5.75211,5.74692,5.75183,74000000.0
2009-02-11 12:05:00,5.75193,5.75231,5.74851,5.74961,75000000.0
2009-02-11 12:10:00,5.74976,5.75019,5.74481,5.74624,81000000.0
2009-02-11 12:15:00,5.74568,5.74767,5.7434,5.7434,62000000.0
2009-02-11 12:20:00,5.74539,5.74807,5.74335,5.74807,52000000.0
2009-02-11 12:25:00,5.74837,5.756,5.74706,5.75296,68000000.0
2009-02-11 12:30:00,5.75239,5.75452,5.74806,5.74871,71000000.0
2009-02-11 12:35:00,5.74825,5.74996,5.74538,5.74722,59000000.0
2009-02-11 12:40:00,5.74777,5.75205,5.7468,5.75199,68000000.0
2009-02-11 12:45:00,5.75104,5.75627,5.75045,5.75366,61000000.0
2009-02-11 12:50:00,5.7545,5.755,5.75108,5.75243,68000000.0
2009-02-11 12:55:00,5.75126,5.75162,5.74726,5.75004,76000000.0
2009-02-11 13:00:00,5.75013,5.75126,5.74558,5.74824,71000000.0
2009-02-11 13:05:00,5.75019,5.751,5.74424,5.74495,60000000.0
2009-02-11 13:10:00,5.74517,5.74709,5.74381,5.74685,56000000.0
2009-02-11 13:15:00,5.74728,5.75065,5.74607,5.75053,77000000.0
2009-02-11 13:20:00,5.75156,5.75476,5.75079,5.75103,63000000.0
2009-02-11 13:25:00,5.75027,5.75408,5.74987,5.75229,60000000.0
2009-02-11 13:30:00,5.75343,5.75735,5.75103,5.75328,65000000.0
2009-02-11 13:35:00,5.75261,5.75473,5.75031,5.75224,52000000.0
2009-02-11 13:40:00,5.75284,5.75347,5.75104,5.75146,76000000.0
2009-02-11 13:45:00,5.75308,5.75332,5.751,5.75294,56000000.0
2009-02-11 13:50:00,5.75141,5.75442,5.7513,5.75408,60000000.0
2009-02-11 13:55:00,5.7531,5.75512,5.75132,5.75314,72000000.0
2009-02-11 14:00:00,5.75325,5.75486,5.75041,5.75189,59000000.0
2009-02-11 14:05:00,5.75223,5.75266,5.74733,5.75102,58000000.0
2009-02-11 14:10:00,5.75131,5.75152,5.74832,5.7502,64000000.0
2009-02-11 14:15:00,5.75046,5.75187,5.74858,5.75104,55000000.0
2009-02-11 14:20:00,5.75215,5.75634,5.75129,5.75246,65000000.0
2009-02-11 14:25:00,5.7516,5.7516,5.74444,5.7446,55000000.0
2009-02-11 14:30:00,5.74576,5.74837,5.7417,5.74719,62000000.0
2009-02-11 14:35:00,5.74745,5.74936,5.74517,5.74848,78000000.0
2009-02-11 14:40:00,5.74666,5.74891,5.74491,5.74791,63000000.0
2009-02-11 14:45:00,5.74899,5.75019,5.74662,5.74921,79000000.0
2009-02-11 14:50:00,5.7494,5.7539,5.74835,5.75274,77000000.0
2009-02-11 14:55:00,5.75296,5.75833,5.7527,5.75833,81000000.0
2009-02-11 15:00:00,5.75835,5.76346,5.75714,5.76074,62000000.0
2009-02-11 15:05:00,5.76028,5.76069,5.751,5.75291,66000000.0
2009-02-11 15:10:00,5.75264,5.75354,5.7486,5.75354,65000000.0
2009-02-11 15:15:00,5.75331,5.75382,5.7468,5.74781,70000000.0
2009-02-11 15:20:00,5.7475,5.7475,5.74086,5.74639,64000000.0
2009-02-11 15:25:00,5.74639,5.7495,5.74458,5.74845,61000000.0
2009-02-11 15:30:00,5.74977,5.75092,5.73848,5.73998,57000000.0
2009-02-11 15:35:00,5.73872,5.74191,5.73322,5.73636,70000000.0
2009-02-11 15:40:00,5.73591,5.74053,5.73571,5.74005,56000000.0
2009-02-11 15:45:00,5.74009,5.74148,5.73021,5.73035,63000000.0
2009-02-11 15:50:00,5.72933,5.73045,5.72671,5.73045,61000000.0
2009-02-11 15:55:00,5.73086,5.74746,5.73041,5.74262,63000000.0
2009-02-11 16:00:00,5.74318,5.74672,5.73982,5.74132,52000000.0
2009-02-11 16:05:00,5.74278,5.74725,5.74141,5.74436,68000000.0
2009-02-11 16:10:00,5.74375,5.7492,5.74302,5.7492,62000000.0
2009-02-11 16:15:00,5.74877,5.7543,5.74877,5.75169,64000000.0
2009-02-11 16:20:00,5.75146,5.75331,5.74719,5.74955,60000000.0
2009-02-11 16:25:00,5.75001,5.75391,5.74851,5.75138,74000000.0
2009-02-11 16:30:00,5.7524,5.7524,5.74778,5.75168,64000000.0
2009-02-11 16:35:00,5.75033,5.75127,5.73808,5.74028,76000000.0
2009-02-11 16:40:00,5.73849,5.74057,5.73669,5.73966,63000000.0
2009-02-11 16:45:00,5.7399,5.74162,5.73516,5.73768,67000000.0
2009-02-11 16:50:00,5.73742,5.74529,5.73481,5.74529,71000000.0
2009-02-11 16:55:00,5.74415,5.74961,5.74193,5.74945,61000000.0
2009-02-11 17:00:00,5.75102,5.75351,5.74737,5.74983,49000000.0
2009-02-11 17:05:00,5.7494,5.76007,5.7494,5.75933,72000000.0
2009-02-11 17:10:00,5.7591,5.76445,5.75588,5.76311,55000000.0
2009-02-11 17:15:00,5.76374,5.7734,5.76374,5.7697,62000000.0
2009-02-11 17:20:00,5.76928,5.77192,5.76589,5.76664,72000000.0
2009-02-11 17:25:00,5.76485,5.77766,5.76443,5.7758,57000000.0
2009-02-11 17:30:00,5.77636,5.78021,5.77339,5.7757,60000000.0
2009-02-11 17:35:00,5.77524,5.77716,5.77301,5.77663,60000000.0
2009-02-11 17:40:00,5.77761,5.7838,5.77645,5.77852,74000000.0
2009-02-11 17:45:00,5.77819,5.77972,5.77213,5.77319,70000000.0
2009-02-11 17:50:00,5.77241,5.77506,5.77082,5.77436,50000000.0
2009-02-11 17:55:00,5.77446,5.77597,5.7685,5.76983,75000000.0
2009-02-11 18:00:00,5.7707,5.77293,5.76761,5.76897,68000000.0
2009-02-11 18:05:00,5.76994,5.77592,5.76817,5.7713,74000000.0
2009-02-11 18:10:00,5.77286,5.77395,5.76079,5.76507,76000000.0
2009-02-11 18:15:00,5.76398,5.76525,5.75971,5.76312,74000000.0
2009-02-11 18:20:00,5.76313,5.7694,5.75998,5.7661,85000000.0
2009-02-11 18:25:00,5.7657,5.76813,5.76373,5.76617,69000000.0
2009-02-11 18:30:00,5.76534,5.76536,5.75851,5.76249,68000000.0
2009-02-11 18:35:00,5.76402,5.76447,5.7603,5.76447,74000000.0
2009-02-11 18:40:00,5.76377,5.76859,5.76377,5.7662,72000000.0
2009-02-11 18:45:00,5.76768,5.76894,5.7652,5.76678,67000000.0
2009-02-11 18:50:00,5.76712,5.77442,5.76565,5.77137,66000000.0
2009-02-11 18:55:00,5.77228,5.7772,5.77037,5.7744,62000000.0
2009-02-11 19:00:00,5.77428,5.7822,5.77371,5.77933,70000000.0
2009-02-11 19:05:00,5.77966,5.78355,5.77848,5.78248,81000000.0
2009-02-11 19:10:00,5.78299,5.7872,5.7807,5.78587,76000000.0
2009-02-11 19:15:00,5.78771,5.78947,5.78488,5.78497,58000000.0
2009-02-11 19:20:00,5.78629,5.7882,5.78394,5.78596,56000000.0
2009-02-11 19:25:00,5.78511,5.78685,5.78325,5.78416,62000000.0
2009-02-11 19:30:00,5.78305,5.78673,5.7818,5.78529,56000000.0
2009-02-11 19:35:00,5.78606,5.78689,5.78311,5.78646,64000000.0
2009-02-11 19:40:00,5.78541,5.78589,5.78088,5.7844,59000000.0
2009-02-11 19:45:00,5.78569,5.78631,5.784,5.78495,58000000.0
2009-02-11 19:50:00,5.7836,5.79105,5.78258,5.79105,73000000.0
2009-02-11 19:55:00,5.79183,5.79231,5.78912,5.78941,65000000.0
2009-02-11 20:00:00,5.78954,5.79146,5.78721,5.78721,62000000.0
2009-02-11 20:05:00,5.78762,5.79814,5.7866,5.79545,67000000.0
2009-02-11 20:10:00,5.79641,5.79744,5.78849,5.78849,59000000.0
2009-02-11 20:15:00,5.78922,5.79213,5.78764,5.7916,55000000.0
2009-02-11 20:20:00,5.79174,5.79174,5.78792,5.78953,63000000.0
2009-02-11 20:25:00,5.78984,5.79242,5.7889,5.79121,61000000.0
2009-02-11 20:30:00,5.79166,5.79249,5.78861,5.79246,78000000.0
2009-02-11 20:35:00,5.79141,5.79446,5.79056,5.79272,76000000.0
2009-02-11 20:40:00,5.7918,5.79795,5.79118,5.79709,80000000.0
2009-02-11 20:45:00,5.79556,5.79972,5.79443,5.79815,82000000.0
2009-02-11 20:50:00,5.79862,5.79862,5.79265,5.79477,59000000.0
2009-02-11 20:55:00,5.79273,5.79485,5.79017,5.79199,58000000.0
2009-02-11 21:00:00,5.79184,5.79234,5.78775,5.79031,64000000.0
2009-02-11 21:05:00,5.78878,5.79213,5.78552,5.78649,56000000.0
2009-02-11 21:10:00,5.78673,5.79031,5.78282,5.78282,69000000.0
2009-02-11 21:15:00,5.78469,5.78808,5.78407,5.78649,71000000.0
2009-02-11 21:20:00,5.78765,5.7893,5.78381,5.785,72000000.0
2009-02-11 21:25:00,5.78341,5.78429,5.77827,5.78001,58000000.0
2009-02-11 21:30:00,5.7814,5.78152,5.77859,5.77879,71000000.0
2009-02-11 21:35:00,5.78049,5.78213,5.7779,5.78052,68000000.0
2009-02-11 21:40:00,5.78123,5.78187,5.77903,5.78046,69000000.0
2009-02-11 21:45:00,5.782,5.78353,5.77994,5.78101,73000000.0
2009-02-11 21:50:00,5.78108,5.78108,5.76911,5.77301,81000000.0
2009-02-11 21:55:00,5.77358,5.77358,5.764,5.76802,77000000.0
2009-02-11 22:00:00,5.76836,5.77315,5.76433,5.77315,70000000.0
2009-02-11 22:05:00,5.77206,5.77277,5.76983,5.76983,62000000.0
2009-02-11 22:10:00,5.77052,5.7729,5.76947,5.76988,77000000.0
2009-02-11 22:15:00,5.7706,5.77192,5.76536,5.76994,61000000.0
2009-02-11 22:20:00,5.76983,5.77555,5.76924,5.77481,78000000.0
2009-02-11 22:25:00,5.7751,5.77584,5.77254,5.77354,76000000.0
2009-02-11 22:30:00,5.7722,5.7766,5.76869,5.77517,66000000.0
2009-02-11 22:35:00,5.77615,5.77915,5.77601,5.77642,79000000.0
2009-02-11 22:40:00,5.7777,5.77951,5.77591,5.77741,67000000.0
2009-02-11 22:45:00,5.77779,5.77922,5.7749,5.77632,59000000.0
2009-02-11 22:50:00,5.77661,5.77718,5.77482,5.77517,72000000.0
2009-02-11 22:55:00,5.77536,5.77549,5.77178,5.77295,62000000.0
2009-02-11 23:00:00,5.7719,5.77425,5.7714,5.77236,65000000.0
2009-02-11 23:05:00,5.77215,5.7731,5.77053,5.7714,71000000.0
2009-02-11 23:10:00,5.77177,5.77261,5.76912,5.77076,63000000.0
2009-02-11 23:15:00,5.7701,5.77281,5.76991,5.77043,54000000.0
2009-02-11 23:20:00,5.77172,5.77276,5.76933,5.7711,64000000.0
2009-02-11 23:25:00,5.76996,5.77164,5.76904,5.76996,66000000.0
2009-02-11 23:30:00,5.77087,5.77229,5.77017,5.77217,53000000.0
2009-02-11 23:35:00,5.77256,5.77272,5.76916,5.76931,62000000.0
2009-02-11 23:40:00,5.77012,5.77135,5.76901,5.77128,57000000.0
2009-02-11 23:45:00,5.77152,5.77237,5.76911,5.76992,77000000.0
2009-02-11 23:50:00,5.76827,5.77034,5.76581,5.76831,66000000.0
2009-02-11 23:55:00,5.76748,5.76878,5.76632,5.76737,70000000.0
2009-02-12 00:00:00,5.76712,5.7695,5.76609,5.76687,63000000.0
2009-02-12 00:05:00,5.76612,5.76819,5.76605,5.76703,74000000.0
2009-02-12 00:10:00,5.76737,5.76824,5.76543,5.7677,53000000.0
2009-02-12 00:15:00,5.76814,5.77147,5.76665,5.77086,82000000.0
2009-02-12 00:20:00,5.77114,5.77237,5.77012,5.7709,60000000.0
2009-02-12 00:25:00,5.77115,5.77408,5.77041,5.77408,68000000.0
2009-02-12 00:30:00,5.7746,5.78059,5.77328,5.77616,71000000.0
2009-02-12 00:35:00,5.77648,5.77887,5.77591,5.77752,62000000.0
2009-02-12 00:40:00,5.77719,5.77788,5.77242,5.77242,50000000.0
2009-02-12 00:45:00,5.77242,5.77458,5.77228,5.77311,80000000.0
2009-02-12 00:50:00,5.77542,5.77977,5.77502,5.77814,68000000.0
2009-02-12 00:55:00,5.77828,5.77941,5.77663,5.77663,67000000.0
2009-02-12 01:00:00,5.77616,5.781,5.77355,5.77713,65000000.0
2009-02-12 01:05:00,5.77795,5.77906,5.77634,5.77682,66000000.0
2009-02-12 01:10:00,5.77735,5.78118,5.77623,5.77964,69000000.0
2009-02-12 01:15:00,5.78013,5.7857,5.77936,5.78426,69000000.0
2009-02-12 01:20:00,5.7834,5.7844,5.78225,5.78346,71000000.0
2009-02-12 01:25:00,5.78394,5.78528,5.78184,5.78416,64000000.0
2009-02-12 01:30:00,5.78238,5.78294,5.7785,5.77955,59000000.0
2009-02-12 01:35:00,5.77998,5.78171,5.77926,5.77971,74000000.0
2009-02-12 01:40:00,5.78017,5.78101,5.77856,5.77941,70000000.0
2009-02-12 01:45:00,5.77972,5.77998,5.77667,5.77776,74000000.0
2009-02-12 01:50:00,5.77839,5.78349,5.77744,5.78195,73000000.0
2009-02-12 01:55:00,5.78176,5.78613,5.78064,5.78561,69000000.0
2009-02-12 02:00:00,5.78572,5.78882,5.78534,5.78599,61000000.0
2009-02-12 02:05:00,5.78574,5.78584,5.78056,5.78224,67000000.0
2009-02-12 02:10:00,5.78318,5.78703,5.78195,5.78551,68000000.0
2009-02-12 02:15:00,5.78526,5.78847,5.78494,5.78644,72000000.0
2009-02-12 02:20:00,5.78699,5.78841,5.78554,5.78745,71000000.0
2009-02-12 02:25:00,5.78603,5.78761,5.78332,5.78332,68000000.0
2009-02-12 02:30:00,5.78295,5.78387,5.77656,5.77992,70000000.0
2009-02-12 02:35:00,5.7807,5.7807,5.77486,5.77486,59000000.0
2009-02-12 02:40:00,5.77354,5.77524,5.76895,5.76936,63000000.0
2009-02-12 02:45:00,5.76842,5.77205,5.76709,5.77205,55000000.0
2009-02-12 02:50:00,5.77183,5.77212,5.76605,5.76872,70000000.0
2009-02-12 02:55:00,5.77024,5.77396,5.76717,5.77297,63000000.0
2009-02-12 03:00:00,5.77332,5.77602,5.77155,5.77155,66000000.0
2009-02-12 03:05:00,5.77153,5.77202,5.76903,5.7697,60000000.0
2009-02-12 03:10:00,5.77033,5.774,5.76936,5.77179,63000000.0
2009-02-12 03:15:00,5.77094,5.77219,5.76891,5.77219,61000000.0
2009-02-12 03:20:00,5.77157,5.77205,5.76769,5.77011,80000000.0
2009-02-12 03:25:00,5.76925,5.77241,5.76859,5.77103,64000000.0
2009-02-12 03:30:00,5.7711,5.77542,5.77083,5.77324,66000000.0
2009-02-12 03:35:00,5.7727,5.7737,5.7711,5.7721,60000000.0
2009-02-12 03:40:00,5.77057,5.77146,5.76876,5.76977,65000000.0
2009-02-12 03:45:00,5.76883,5.77105,5.76661,5.76827,63000000.0
2009-02-12 03:50:00,5.76966,5.76966,5.76202,5.76211,62000000.0
2009-02-12 03:55:00,5.76282,5.76454,5.7578,5.76269,70000000.0
2009-02-12 04:00:00,5.76458,5.76534,5.76157,5.76336,76000000.0
2009-02-12 04:05:00,5.764,5.76733,5.76291,5.76291,67000000.0
2009-02-12 04:10:00,5.76378,5.76678,5.76281,5.76529,76000000.0
2009-02-12 04:15:00,5.76385,5.76575,5.76323,5.76365,80000000.0
2009-02-12 04:20:00,5.76359,5.76614,5.76359,5.76561,62000000.0
2009-02-12 04:25:00,5.76406,5.76494,5.75536,5.75907,72000000.0
2009-02-12 04:30:00,5.75621,5.75734,5.751,5.75678,64000000.0
2009-02-12 04:35:00,5.75758,5.76275,5.75678,5.76024,66000000.0
2009-02-12 04:40:00,5.76069,5.76492,5.76069,5.76191,65000000.0
2009-02-12 04:45:00,5.76083,5.76237,5.75965,5.76132,66000000.0
2009-02-12 04:50:00,5.76288,5.76532,5.76176,5.7641,60000000.0
2009-02-12 04:55:00,5.76506,5.76806,5.76379,5.76467,68000000.0
2009-02-12 05:00:00,5.76483,5.76774,5.76429,5.76556,64000000.0
2009-02-12 05:05:00,5.76528,5.76761,5.76496,5.76551,70000000.0
2009-02-12 05:10:00,5.76681,5.76681,5.76128,5.76236,68000000.0
2009-02-12 05:15:00,5.76428,5.7662,5.76301,5.76507,63000000.0
2009-02-12 05:20:00,5.76491,5.77109,5.76237,5.77049,56000000.0
2009-02-12 05:25:00,5.77106,5.77132,5.76725,5.76798,60000000.0
2009-02-12 05:30:00,5.76672,5.76886,5.76591,5.76726,63000000.0
2009-02-12 05:35:00,5.76685,5.76819,5.7657,5.76598,69000000.0
2009-02-12 05:40:00,5.76639,5.77436,5.76591,5.77217,69000000.0
2009-02-12 05:45:00,5.772,5.77301,5.76898,5.77223,64000000.0
2009-02-12 05:50:00,5.7726,5.77711,5.77177,5.77542,67000000.0
2009-02-12 05:55:00,5.7749,5.77617,5.77193,5.77304,79000000.0
2009-02-12 06:00:00,5.77329,5.7734,5.76869,5.76987,72000000.0
2009-02-12 06:05:00,5.76972,5.76972,5.76357,5.7671,62000000.0
2009-02-12 06:10:00,5.76752,5.7682,5.76395,5.7652,62000000.0
2009-02-12 06:15:00,5.76547,5.76923,5.76514,5.76641,65000000.0
2009-02-12 06:20:00,5.76657,5.76801,5.76419,5.76617,88000000.0
2009-02-12 06:25:00,5.7679,5.77089,5.76608,5.77011,59000000.0
2009-02-12 06:30:00,5.76979,5.77133,5.76807,5.76955,58000000.0
2009-02-12 06:35:00,5.76885,5.76936,5.76543,5.7659,52000000.0
2009-02-12 06:40:00,5.76599,5.76677,5.76259,5.76366,68000000.0
2009-02-12 06:45:00,5.76485,5.76578,5.76316,5.76411,62000000.0
2009-02-12 06:50:00,5.76332,5.76437,5.7604,5.76437,66000000.0
2009-02-12 06:55:00,5.76453,5.76591,5.76354,5.76579,72000000.0
2009-02-12 07:00:00,5.76573,5.76703,5.76498,5.76644,65000000.0
2009-02-12 07:05:00,5.76735,5.76802,5.76264,5.76412,62000000.0
2009-02-12 07:10:00,5.76419,5.76675,5.76312,5.7645,67000000.0
2009-02-12 07:15:00,5.76574,5.77106,5.76158,5.76803,89000000.0
2009-02-12 07:20:00,5.7665,5.76913,5.76525,5.76751,70000000.0
2009-02-12 07:25:00,5.76876,5.77125,5.76711,5.77063,59000000.0
2009-02-12 07:30:00,5.77073,5.77078,5.76817,5.76956,63000000.0
2009-02-12 07:35:00,5.76927,5.7704,5.76568,5.76627,65000000.0
2009-02-12 07:40:00,5.767,5.76779,5.76467,5.76636,64000000.0
2009-02-12 07:45:00,5.76615,5.76927,5.76515,5.76716,66000000.0
2009-02-12 07:50:00,5.76655,5.76806,5.76599,5.76724,65000000.0
2009-02-12 07:55:00,5.76797,5.76808,5.76565,5.76798,67000000.0
2009-02-12 08:00:00,5.76866,5.7733,5.7676,5.77107,68000000.0
2009-02-12 08:05:00,5.77168,5.77337,5.76872,5.76919,71000000.0
2009-02-12 08:10:00,5.76735,5.76892,5.76622,5.76687,70000000.0
2009-02-12 08:15:00,5.76796,5.7685,5.76327,5.76634,70000000.0
2009-02-12 08:20:00,5.76557,5.76954,5.76491,5.7676,63000000.0
2009-02-12 08:25:00,5.76824,5.76912,5.76623,5.76777,66000000.0
2009-02-12 08:30:00,5.76896,5.76991,5.76756,5.76902,62000000.0
2009-02-12 08:35:00,5.77042,5.77199,5.76802,5.76853,72000000.0
2009-02-12 08:40:00,5.76822,5.76955,5.76598,5.76772,61000000.0
2009-02-12 08:45:00,5.76765,5.76897,5.76654,5.76777,68000000.0
2009-02-12 08:50:00,5.76791,5.76816,5.76423,5.76535,76000000.0
2009-02-12 08:55:00,5.76512,5.76585,5.76262,5.76438,70000000.0
2009-02-12 09:00:00,5.76495,5.76582,5.76082,5.76089,71000000.0
2009-02-12 09:05:00,5.75965,5.7631,5.75779,5.75779,63000000.0
2009-02-12 09:10:00,5.75801,5.76025,5.75603,5.75888,66000000.0
2009-02-12 09:15:00,5.7575,5.759,5.75442,5.75899,67000000.0
2009-02-12 09:20:00,5.75988,5.76061,5.75655,5.75817,76000000.0
2009-02-12 09:25:00,5.75921,5.76162,5.75781,5.76019,65000000.0
2009-02-12 09:30:00,5.75992,5.76172,5.75774,5.76155,67000000.0
2009-02-12 09:35:00,5.76151,5.76322,5.76021,5.76302,63000000.0
2009-02-12 09:40:00,5.76333,5.76354,5.76075,5.76171,61000000.0
2009-02-12 09:45:00,5.76344,5.76403,5.75991,5.76209,58000000.0
2009-02-12 09:50:00,5.76163,5.76212,5.75594,5.75777,73000000.0
2009-02-12 09:55:00,5.75827,5.75932,5.75337,5.75405,72000000.0
2009-02-12 10:00:00,5.7555,5.7594,5.75361,5.75615,66000000.0
2009-02-12 10:05:00,5.75751,5.76277,5.75655,5.76235,86000000.0
2009-02-12 10:10:00,5.76215,5.76777,5.75949,5.76695,60000000.0
2009-02-12 10:15:00,5.76755,5.77487,5.76614,5.77324,76000000.0
2009-02-12 10:20:00,5.7726,5.77981,5.7707,5.77722,64000000.0
2009-02-12 10:25:00,5.77799,5.78134,5.77527,5.77744,63000000.0
2009-02-12 10:30:00,5.77902,5.77914,5.77557,5.77765,62000000.0
2009-02-12 10:35:00,5.77911,5.78761,5.77848,5.78489,55000000.0
2009-02-12 10:40:00,5.78569,5.79244,5.78527,5.79244,71000000.0
2009-02-12 10:45:00,5.79274,5.7938,5.78864,5.79053,57000000.0
2009-02-12 10:50:00,5.79,5.79849,5.78794,5.79774,73000000.0
2009-02-12 10:55:00,5.79842,5.79964,5.79241,5.79386,62000000.0
2009-02-12 11:00:00,5.79363,5.8068,5.79149,5.80559,52000000.0
2009-02-12 11:05:00,5.80572,5.80595,5.79267,5.79352,66000000.0
2009-02-12 11:10:00,5.79578,5.79794,5.7908,5.79249,59000000.0
2009-02-12 11:15:00,5.79294,5.79743,5.78857,5.79509,86000000.0
2009-02-12 11:20:00,5.79498,5.79503,5.78943,5.79076,78000000.0
2009-02-12 11:25:00,5.79155,5.79155,5.78742,5.78742,53000000.0
2009-02-12 11:30:00,5.78938,5.79142,5.78809,5.79133,51000000.0
2009-02-12 11:35:00,5.79208,5.79229,5.78602,5.78667,65000000.0
2009-02-12 11:40:00,5.78779,5.78831,5.78463,5.78782,66000000.0
2009-02-12 11:45:00,5.78804,5.78949,5.78583,5.78611,64000000.0
2009-02-12 11:50:00,5.78662,5.78977,5.78516,5.78977,70000000.0
2009-02-12 11:55:00,5.78952,5.79186,5.7877,5.79089,61000000.0
2009-02-12 12:00:00,5.79136,5.79837,5.79108,5.79237,74000000.0
2009-02-12 12:05:00,5.79101,5.7917,5.78827,5.78885,75000000.0
2009-02-12 12:10:00,5.79068,5.80721,5.78937,5.8035,81000000.0
2009-02-12 12:15:00,5.80211,5.80761,5.79991,5.80446,62000000.0
2009-02-12 12:20:00,5.80451,5.80578,5.80093,5.80138,52000000.0
2009-02-12 12:25:00,5.80062,5.8062,5.79836,5.80579,68000000.0
2009-02-12 12:30:00,5.80567,5.8158,5.80484,5.81203,71000000.0
2009-02-12 12:35:00,5.81329,5.81384,5.80988,5.81384,59000000.0
2009-02-12 12:40:00,5.8138,5.81662,5.80598,5.809,68000000.0
2009-02-12 12:45:00,5.80681,5.81189,5.80663,5.80892,61000000.0
2009-02-12 12:50:00,5.80757,5.80824,5.80369,5.80369,68000000.0
2009-02-12 12:55:00,5.80336,5.80749,5.80265,5.8043,76000000.0
2009-02-12 13:00:00,5.80527,5.80527,5.80003,5.80373,71000000.0
2009-02-12 13:05:00,5.80335,5.80657,5.80169,5.80279,60000000.0
2009-02-12 13:10:00,5.80331,5.80669,5.80177,5.80669,56000000.0
2009-02-12 13:15:00,5.80727,5.80925,5.79885,5.79996,77000000.0
2009-02-12 13:20:00,5.80097,5.80231,5.79793,5.79922,63000000.0
2009-02-12 13:25:00,5.80011,5.80011,5.79654,5.79941,60000000.0
2009-02-12 13:30:00,5.79956,5.80213,5.79843,5.80054,65000000.0
2009-02-12 13:35:00,5.80041,5.80082,5.79829,5.80065,52000000.0
2009-02-12 13:40:00,5.79991,5.80691,5.79823,5.80548,76000000.0
2009-02-12 13:45:00,5.80419,5.80641,5.80091,5.80417,56000000.0
2009-02-12 13:50:00,5.80362,5.80424,5.79969,5.80016,60000000.0
2009-02-12 13:55:00,5.80077,5.80504,5.80032,5.80504,72000000.0
2009-02-12 14:00:00,5.80552,5.80782,5.80375,5.80447,59000000.0
2009-02-12 14:05:00,5.80302,5.80401,5.79622,5.79744,58000000.0
2009-02-12 14:10:00,5.79666,5.79861,5.79265,5.7934,64000000.0
2009-02-12 14:15:00,5.79328,5.79732,5.79261,5.7945,55000000.0
2009-02-12 14:20:00,5.7947,5.79626,5.78991,5.79109,65000000.0
2009-02-12 14:25:00,5.7898,5.79261,5.78889,5.78911,55000000.0
2009-02-12 14:30:00,5.78878,5.79111,5.78456,5.79094,62000000.0
2009-02-12 14:35:00,5.7909,5.79541,5.78951,5.79289,78000000.0
2009-02-12 14:40:00,5.79367,5.79782,5.79351,5.79695,63000000.0
2009-02-12 14:45:00,5.79732,5.80039,5.79452,5.798,79000000.0
2009-02-12 14:50:00,5.79956,5.80062,5.79731,5.79966,77000000.0
2009-02-12 14:55:00,5.79916,5.80284,5.79916,5.80284,81000000.0
2009-02-12 15:00:00,5.8023,5.80479,5.79893,5.80309,62000000.0
2009-02-12 15:05:00,5.80257,5.80347,5.79999,5.80324,66000000.0
2009-02-12 15:10:00,5.80327,5.80587,5.80135,5.80161,65000000.0
2009-02-12 15:15:00,5.80154,5.8039,5.80017,5.80112,70000000.0
2009-02-12 15:20:00,5.80173,5.80432,5.79698,5.79817,64000000.0
2009-02-12 15:25:00,5.798,5.79961,5.79508,5.79601,61000000.0
2009-02-12 15:30:00,5.79626,5.79626,5.78212,5.78667,57000000.0
2009-02-12 15:35:00,5.78482,5.79405,5.78368,5.79322,70000000.0
2009-02-12 15:40:00,5.79351,5.79978,5.79144,5.79254,56000000.0
2009-02-12 15:45:00,5.79175,5.794,5.78576,5.794,63000000.0
2009-02-12 15:50:00,5.79419,5.79598,5.7902,5.79405,61000000.0
2009-02-12 15:55:00,5.79429,5.79444,5.78837,5.7927,63000000.0
2009-02-12 16:00:00,5.79175,5.80033,5.79175,5.80013,52000000.0
2009-02-12 16:05:00,5.80071,5.80674,5.79954,5.80674,68000000.0
2009-02-12 16:10:00,5.80614,5.81352,5.80223,5.81271,62000000.0
2009-02-12 16:15:00,5.81429,5.82746,5.81347,5.82496,64000000.0
2009-02-12 16:20:00,5.82359,5.8336,5.82066,5.83138,60000000.0
2009-02-12 16:25:00,5.83328,5.83597,5.8282,5.82933,74000000.0
2009-02-12 16:30:00,5.82901,5.84771,5.82889,5.84537,64000000.0
2009-02-12 16:35:00,5.84494,5.84571,5.83888,5.84301,76000000.0
2009-02-12 16:40:00,5.8436,5.84406,5.83836,5.84129,63000000.0
2009-02-12 16:45:00,5.8404,5.84149,5.83725,5.83999,67000000.0
2009-02-12 16:50:00,5.84062,5.84968,5.84061,5.84494,71000000.0
2009-02-12 16:55:00,5.84621,5.84988,5.84404,5.84672,61000000.0
2009-02-12 17:00:00,5.84523,5.8491,5.84024,5.84115,49000000.0
2009-02-12 17:05:00,5.84127,5.84279,5.83795,5.83954,72000000.0
2009-02-12 17:10:00,5.83901,5.83931,5.83402,5.83822,55000000.0
2009-02-12 17:15:00,5.8383,5.84165,5.83576,5.8373,62000000.0
2009-02-12 17:20:00,5.83683,5.83804,5.83188,5.83248,72000000.0
2009-02-12 17:25:00,5.83159,5.83787,5.83127,5.8333,57000000.0
2009-02-12 17:30:00,5.83367,5.83678,5.83158,5.83354,60000000.0
2009-02-12 17:35:00,5.83315,5.83551,5.82936,5.83049,60000000.0
2009-02-12 17:40:00,5.82977,5.83125,5.82531,5.8277,74000000.0
2009-02-12 17:45:00,5.82628,5.83132,5.8245,5.82826,70000000.0
2009-02-12 17:50:00,5.82864,5.82981,5.82507,5.82769,50000000.0
2009-02-12 17:55:00,5.82721,5.83092,5.82601,5.8273,75000000.0
2009-02-12 18:00:00,5.82828,5.83013,5.8223,5.82375,68000000.0
2009-02-12 18:05:00,5.82338,5.82474,5.81854,5.82108,74000000.0
2009-02-12 18:10:00,5.82086,5.82236,5.81828,5.81951,76000000.0
2009-02-12 18:15:00,5.81821,5.81879,5.804,5.81272,74000000.0
2009-02-12 18:20:00,5.81341,5.81394,5.80676,5.81259,85000000.0
2009-02-12 18:25:00,5.8112,5.81243,5.79767,5.79956,69000000.0
2009-02-12 18:30:00,5.79928,5.801,5.79228,5.80078,68000000.0
2009-02-12 18:35:00,5.80104,5.80311,5.79716,5.80272,74000000.0
2009-02-12 18:40:00,5.80108,5.80193,5.79535,5.79755,72000000.0
2009-02-12 18:45:00,5.79778,5.799,5.79206,5.79706,67000000.0
2009-02-12 18:50:00,5.79732,5.80066,5.79465,5.79717,66000000.0
2009-02-12 18:55:00,5.79989,5.80583,5.79852,5.8058,62000000.0
2009-02-12 19:00:00,5.8057,5.80678,5.80115,5.80331,70000000.0
2009-02-12 19:05:00,5.80238,5.80404,5.79915,5.80076,81000000.0
2009-02-12 19:10:00,5.79953,5.80913,5.79953,5.80779,76000000.0
2009-02-12 19:15:00,5.80787,5.80856,5.8055,5.80814,58000000.0
2009-02-12 19:20:00,5.80686,5.81178,5.80527,5.807,56000000.0
2009-02-12 19:25:00,5.80643,5.80643,5.79505,5.79563,62000000.0
2009-02-12 19:30:00,5.7963,5.80057,5.7948,5.79963,56000000.0
2009-02-12 19:35:00,5.80052,5.80304,5.79963,5.80032,64000000.0
2009-02-12 19:40:00,5.80001,5.80291,5.7992,5.8028,59000000.0
2009-02-12 19:45:00,5.8032,5.80578,5.80195,5.80433,58000000.0
2009-02-12 19:50:00,5.80393,5.80877,5.80313,5.80708,73000000.0
2009-02-12 19:55:00,5.80681,5.80837,5.80338,5.80523,65000000.0
2009-02-12 20:00:00,5.80675,5.80919,5.8039,5.80496,62000000.0
2009-02-12 20:05:00,5.80507,5.80838,5.80393,5.80587,67000000.0
2009-02-12 20:10:00,5.8057,5.80744,5.80041,5.80509,59000000.0
2009-02-12 20:15:00,5.80531,5.80854,5.80416,5.80854,55000000.0
2009-02-12 20:20:00,5.8093,5.81224,5.80634,5.81176,63000000.0
2009-02-12 20:25:00,5.811,5.811,5.80344,5.80457,61000000.0
2009-02-12 20:30:00,5.80482,5.80643,5.80122,5.80534,78000000.0
2009-02-12 20:35:00,5.80524,5.80947,5.80384,5.80796,76000000.0
2009-02-12 20:40:00,5.80805,5.80945,5.80539,5.80605,80000000.0
2009-02-12 20:45:00,5.80721,5.80846,5.80262,5.80325,82000000.0
2009-02-12 20:50:00,5.80333,5.80362,5.79859,5.80037,59000000.0
2009-02-12 20:55:00,5.80083,5.80237,5.79849,5.80027,58000000.0
2009-02-12 21:00:00,5.80134,5.80477,5.80094,5.80358,64000000.0
2009-02-12 21:05:00,5.80319,5.80319,5.79747,5.80095,56000000.0
2009-02-12 21:10:00,5.80213,5.80213,5.79877,5.79973,69000000.0
2009-02-12 21:15:00,5.80094,5.80168,5.79529,5.7995,71000000.0
2009-02-12 21:20:00,5.80122,5.8042,5.79913,5.80342,72000000.0
2009-02-12 21:25:00,5.80211,5.8054,5.80211,5.80406,58000000.0
2009-02-12 21:30:00,5.80442,5.80585,5.80136,5.80487,71000000.0
2009-02-12 21:35:00,5.80601,5.8112,5.80501,5.80966,68000000.0
2009-02-12 21:40:00,5.81149,5.81189,5.80713,5.81067,69000000.0
2009-02-12 21:45:00,5.81204,5.81925,5.81076,5.81487,73000000.0
2009-02-12 21:50:00,5.81598,5.82444,5.81506,5.82399,81000000.0
2009-02-12 21:55:00,5.82391,5.82912,5.82113,5.82757,77000000.0
2009-02-12 22:00:00,5.82763,5.83181,5.82558,5.82981,70000000.0
2009-02-12 22:05:00,5.83068,5.83074,5.82466,5.82474,62000000.0
2009-02-12 22:10:00,5.82293,5.82339,5.81747,5.81995,77000000.0
2009-02-12 22:15:00,5.81896,5.82115,5.81429,5.81729,61000000.0
2009-02-12 22:20:00,5.81802,5.82105,5.8088,5.81068,78000000.0
2009-02-12 22:25:00,5.81112,5.81295,5.80348,5.80456,76000000.0
2009-02-12 22:30:00,5.80194,5.80648,5.79927,5.80226,66000000.0
2009-02-12 22:35:00,5.80353,5.80721,5.80065,5.80547,79000000.0
2009-02-12 22:40:00,5.80533,5.80547,5.78905,5.79247,67000000.0
2009-02-12 22:45:00,5.79332,5.79728,5.79025,5.79462,59000000.0
2009-02-12 22:50:00,5.79296,5.79581,5.78912,5.78971,72000000.0
2009-02-12 22:55:00,5.78763,5.79197,5.78763,5.79068,62000000.0
2009-02-12 23:00:00,5.79142,5.79461,5.78934,5.79337,65000000.0
2009-02-12 23:05:00,5.79274,5.79274,5.78731,5.78731,71000000.0
2009-02-12 23:10:00,5.78777,5.78871,5.78687,5.7881,63000000.0
2009-02-12 23:15:00,5.7888,5.78888,5.78337,5.7863,54000000.0
2009-02-12 23:20:00,5.78629,5.7879,5.78297,5.78316,64000000.0
2009-02-12 23:25:00,5.78413,5.78586,5.7825,5.78586,66000000.0
2009-02-12 23:30:00,5.78633,5.7873,5.78433,5.78536,53000000.0
2009-02-12 23:35:00,5.78616,5.79077,5.78573,5.79006,62000000.0
2009-02-12 23:40:00,5.78862,5.79091,5.7845,5.78538,57000000.0
2009-02-12 23:45:00,5.78538,5.78586,5.78346,5.78478,77000000.0
2009-02-12 23:50:00,5.78469,5.78634,5.78417,5.78459,66000000.0
2009-02-12 23:55:00,5.78532,5.78811,5.78467,5.78792,70000000.0
2009-02-13 00:00:00,5.78674,5.78891,5.78571,5.78772,63000000.0
2009-02-13 00:05:00,5.788,5.79116,5.78625,5.78907,74000000.0
2009-02-13 00:10:00,5.78809,5.78981,5.77932,5.77932,53000000.0
2009-02-13 00:15:00,5.78027,5.78281,5.77811,5.77974,82000000.0
2009-02-13 00:20:00,5.78018,5.78038,5.7706,5.77431,60000000.0
2009-02-13 00:25:00,5.77415,5.77573,5.77323,5.77351,68000000.0
2009-02-13 00:30:00,5.77465,5.77465,5.7668,5.77031,71000000.0
2009-02-13 00:35:00,5.77022,5.77393,5.76843,5.77181,62000000.0
2009-02-13 00:40:00,5.77251,5.7737,5.77104,5.77239,50000000.0
2009-02-13 00:45:00,5.77387,5.77642,5.77181,5.77579,80000000.0
2009-02-13 00:50:00,5.77649,5.77739,5.77509,5.77597,68000000.0
2009-02-13 00:55:00,5.77519,5.77661,5.77202,5.77219,67000000.0
2009-02-13 01:00:00,5.77091,5.77436,5.77056,5.77385,65000000.0
2009-02-13 01:05:00,5.77423,5.7832,5.77329,5.78149,66000000.0
2009-02-13 01:10:00,5.78209,5.78354,5.77923,5.78209,69000000.0
2009-02-13 01:15:00,5.78301,5.78326,5.7802,5.78222,69000000.0
2009-02-13 01:20:00,5.78252,5.78405,5.78018,5.78098,71000000.0
2009-02-13 01:25:00,5.77998,5.78129,5.77801,5.78003,64000000.0
2009-02-13 01:30:00,5.7806,5.78302,5.77926,5.78225,59000000.0
2009-02-13 01:35:00,5.78299,5.78584,5.78259,5.78523,74000000.0
2009-02-13 01:40:00,5.78527,5.78886,5.78386,5.78576,70000000.0
2009-02-13 01:45:00,5.78402,5.78547,5.78068,5.78108,74000000.0
2009-02-13 01:50:00,5.77895,5.78086,5.77724,5.77889,73000000.0
2009-02-13 01:55:00,5.77917,5.77975,5.77455,5.77786,69000000.0
2009-02-13 02:00:00,5.77832,5.77835,5.76934,5.77189,61000000.0
2009-02-13 02:05:00,5.77266,5.77832,5.77187,5.77829,67000000.0
2009-02-13 02:10:00,5.77721,5.77748,5.77434,5.77637,68000000.0
2009-02-13 02:15:00,5.77625,5.78074,5.77522,5.77801,72000000.0
2009-02-13 02:20:00,5.77774,5.78401,5.77719,5.78234,71000000.0
2009-02-13 02:25:00,5.78273,5.78569,5.78072,5.78169,68000000.0
2009-02-13 02:30:00,5.78115,5.7827,5.77927,5.78048,70000000.0
2009-02-13 02:35:00,5.78093,5.78175,5.77886,5.78101,59000000.0
2009-02-13 02:40:00,5.78095,5.78095,5.77711,5.77927,63000000.0
2009-02-13 02:45:00,5.78026,5.78026,5.77375,5.77555,55000000.0
2009-02-13 02:50:00,5.77494,5.77846,5.77256,5.77846,70000000.0
2009-02-13 02:55:00,5.77822,5.77921,5.77582,5.77827,63000000.0
2009-02-13 03:00:00,5.77755,5.77867,5.77188,5.77469,66000000.0
2009-02-13 03:05:00,5.77518,5.7761,5.77358,5.77517,60000000.0
2009-02-13 03:10:00,5.77622,5.77683,5.77214,5.77304,63000000.0
2009-02-13 03:15:00,5.77315,5.77719,5.7729,5.77644,61000000.0
2009-02-13 03:20:00,5.7759,5.77889,5.7759,5.77845,80000000.0
2009-02-13 03:25:00,5.77836,5.77906,5.77626,5.77753,64000000.0
2009-02-13 03:30:00,5.77713,5.77843,5.7757,5.77651,66000000.0
2009-02-13 03:35:00,5.77735,5.779,5.77604,5.77796,60000000.0
2009-02-13 03:40:00,5.77885,5.78142,5.77731,5.78011,65000000.0
2009-02-13 03:45:00,5.78058,5.78132,5.7778,5.7778,63000000.0
2009-02-13 03:50:00,5.77936,5.77987,5.77716,5.77974,62000000.0
2009-02-13 03:55:00,5.7794,5.78452,5.77902,5.7793,70000000.0
2009-02-13 04:00:00,5.77979,5.78358,5.77888,5.78156,76000000.0
2009-02-13 04:05:00,5.78286,5.78286,5.77732,5.77895,67000000.0
2009-02-13 04:10:00,5.77789,5.77992,5.77666,5.77749,76000000.0
2009-02-13 04:15:00,5.77702,5.77827,5.77527,5.7782,80000000.0
2009-02-13 04:20:00,5.77762,5.77835,5.77275,5.77376,62000000.0
2009-02-13 04:25:00,5.77296,5.77917,5.77247,5.77841,72000000.0
2009-02-13 04:30:00,5.77799,5.77941,5.77628,5.77745,64000000.0
2009-02-13 04:35:00,5.77737,5.77864,5.77512,5.77609,66000000.0
2009-02-13 04:40:00,5.77662,5.77726,5.77262,5.77329,65000000.0
2009-02-13 04:45:00,5.77114,5.77618,5.77097,5.7741,66000000.0
2009-02-13 04:50:00,5.77577,5.77588,5.7733,5.77394,60000000.0
2009-02-13 04:55:00,5.77507,5.77737,5.77447,5.77659,68000000.0
2009-02-13 05:00:00,5.77562,5.7775,5.77453,5.77574,64000000.0
2009-02-13 05:05:00,5.77499,5.77604,5.76843,5.76961,70000000.0
2009-02-13 05:10:00,5.76913,5.76958,5.76244,5.76244,68000000.0
2009-02-13 05:15:00,5.76271,5.76295,5.75831,5.76227,63000000.0
2009-02-13 05:20:00,5.76139,5.76242,5.758,5.75912,56000000.0
2009-02-13 05:25:00,5.75893,5.76295,5.75856,5.76223,60000000.0
2009-02-13 05:30:00,5.76094,5.76135,5.75496,5.75723,63000000.0
2009-02-13 05:35:00,5.75767,5.76054,5.75512,5.75875,69000000.0
2009-02-13 05:40:00,5.76,5.76189,5.75625,5.75737,69000000.0
2009-02-13 05:45:00,5.75691,5.75816,5.75399,5.75564,64000000.0
2009-02-13 05:50:00,5.75592,5.75592,5.75285,5.75398,67000000.0
2009-02-13 05:55:00,5.7526,5.75468,5.75161,5.75244,79000000.0
2009-02-13 06:00:00,5.75208,5.75874,5.75208,5.75776,72000000.0
2009-02-13 06:05:00,5.7586,5.75928,5.7566,5.75707,62000000.0
2009-02-13 06:10:00,5.75839,5.75977,5.75685,5.75969,62000000.0
2009-02-13 06:15:00,5.75958,5.7597,5.7539,5.75744,65000000.0
2009-02-13 06:20:00,5.75652,5.75729,5.75292,5.75526,88000000.0
2009-02-13 06:25:00,5.75516,5.76125,5.75516,5.75796,59000000.0
2009-02-13 06:30:00,5.75749,5.76031,5.75727,5.7597,58000000.0
2009-02-13 06:35:00,5.7604,5.7609,5.7576,5.75857,52000000.0
2009-02-13 06:40:00,5.7594,5.76437,5.75903,5.76265,68000000.0
2009-02-13 06:45:00,5.76382,5.76382,5.75701,5.76023,62000000.0
2009-02-13 06:50:00,5.75994,5.7604,5.75717,5.75771,66000000.0
2009-02-13 06:55:00,5.75778,5.75976,5.75547,5.75735,72000000.0
2009-02-13 07:00:00,5.75792,5.75993,5.75572,5.75635,65000000.0
2009-02-13 07:05:00,5.75674,5.75796,5.754,5.75541,62000000.0
2009-02-13 07:10:00,5.75457,5.75762,5.75457,5.75629,67000000.0
2009-02-13 07:15:00,5.75652,5.76208,5.75629,5.76086,89000000.0
2009-02-13 07:20:00,5.76235,5.76235,5.75899,5.761,70000000.0
2009-02-13 07:25:00,5.76045,5.76117,5.75846,5.76063,59000000.0
2009-02-13 07:30:00,5.75955,5.76175,5.75912,5.76147,63000000.0
2009-02-13 07:35:00,5.76019,5.76182,5.75662,5.7585,65000000.0
2009-02-13 07:40:00,5.75874,5.76199,5.75761,5.76042,64000000.0
2009-02-13 07:45:00,5.76002,5.76226,5.7599,5.76159,66000000.0
2009-02-13 07:50:00,5.76032,5.762,5.75654,5.75654,65000000.0
2009-02-13 07:55:00,5.75751,5.76093,5.75664,5.75859,67000000.0
2009-02-13 08:00:00,5.75964,5.76427,5.75809,5.76335,68000000.0
2009-02-13 08:05:00,5.7638,5.76428,5.7621,5.76276,71000000.0
2009-02-13 08:10:00,5.76332,5.76438,5.75949,5.76102,70000000.0
2009-02-13 08:15:00,5.76144,5.76251,5.75807,5.75931,70000000.0
2009-02-13 08:20:00,5.76031,5.76418,5.75944,5.76095,63000000.0
2009-02-13 08:25:00,5.76105,5.76393,5.75963,5.76234,66000000.0
2009-02-13 08:30:00,5.76365,5.76367,5.75915,5.75915,62000000.0
2009-02-13 08:35:00,5.75911,5.76009,5.755,5.75632,72000000.0
2009-02-13 08:40:00,5.75777,5.76252,5.75746,5.76212,61000000.0
2009-02-13 08:45:00,5.76155,5.76193,5.75768,5.75892,68000000.0
2009-02-13 08:50:00,5.75811,5.76309,5.75811,5.76284,76000000.0
2009-02-13 08:55:00,5.76086,5.76477,5.76086,5.76305,70000000.0
2009-02-13 09:00:00,5.76351,5.7791,5.76248,5.77388,71000000.0
2009-02-13 09:05:00,5.77356,5.77442,5.77068,5.77266,63000000.0
2009-02-13 09:10:00,5.77397,5.77745,5.77269,5.77581,66000000.0
2009-02-13 09:15:00,5.77606,5.77606,5.77035,5.77145,67000000.0
2009-02-13 09:20:00,5.77201,5.77254,5.7653,5.76754,76000000.0
2009-02-13 09:25:00,5.76742,5.76908,5.76357,5.76421,65000000.0
2009-02-13 09:30:00,5.76367,5.76367,5.75942,5.76078,67000000.0
2009-02-13 09:35:00,5.76057,5.76685,5.76014,5.76535,63000000.0
2009-02-13 09:40:00,5.76624,5.76663,5.76079,5.76171,61000000.0
2009-02-13 09:45:00,5.76269,5.76414,5.75953,5.76387,58000000.0
2009-02-13 09:50:00,5.76369,5.76534,5.76045,5.76128,73000000.0
2009-02-13 09:55:00,5.76126,5.76141,5.75497,5.75715,72000000.0
2009-02-13 10:00:00,5.75664,5.76148,5.7536,5.76003,66000000.0
2009-02-13 10:05:00,5.76092,5.76491,5.7588,5.76491,86000000.0
2009-02-13 10:10:00,5.76433,5.77185,5.76176,5.77167,60000000.0
2009-02-13 10:15:00,5.77071,5.77445,5.76944,5.77149,76000000.0
2009-02-13 10:20:00,5.77105,5.77348,5.77054,5.77242,64000000.0
2009-02-13 10:25:00,5.77183,5.77233,5.76227,5.76398,63000000.0
2009-02-13 10:30:00,5.7635,5.76821,5.7625,5.76334,62000000.0
2009-02-13 10:35:00,5.76334,5.76678,5.76203,5.76641,55000000.0
2009-02-13 10:40:00,5.76605,5.76634,5.75556,5.75807,71000000.0
2009-02-13 10:45:00,5.7568,5.75997,5.75625,5.75997,57000000.0
2009-02-13 10:50:00,5.76,5.76694,5.75734,5.76646,73000000.0
2009-02-13 10:55:00,5.76702,5.76964,5.76632,5.76795,62000000.0
2009-02-13 11:00:00,5.76772,5.7748,5.76666,5.7748,52000000.0
2009-02-13 11:05:00,5.77526,5.77526,5.76683,5.76817,66000000.0
2009-02-13 11:10:00,5.76818,5.76884,5.76564,5.7678,59000000.0
2009-02-13 11:15:00,5.76931,5.77012,5.76604,5.76933,86000000.0
2009-02-13 11:20:00,5.76919,5.76972,5.76315,5.76409,78000000.0
2009-02-13 11:25:00,5.7644,5.7678,5.76203,5.76447,53000000.0
2009-02-13 11:30:00,5.76528,5.76688,5.76281,5.76584,51000000.0
2009-02-13 11:35:00,5.76609,5.76623,5.76133,5.76254,65000000.0
2009-02-13 11:40:00,5.7606,5.76561,5.7585,5.76362,66000000.0
2009-02-13 11:45:00,5.76526,5.76622,5.7605,5.76475,64000000.0
2009-02-13 11:50:00,5.76658,5.76847,5.76358,5.76774,70000000.0
2009-02-13 11:55:00,5.76936,5.77334,5.76755,5.77334,61000000.0
2009-02-13 12:00:00,5.77403,5.77656,5.76953,5.77395,74000000.0
2009-02-13 12:05:00,5.77252,5.78045,5.77252,5.77994,75000000.0
2009-02-13 12:10:00,5.77914,5.77914,5.77251,5.77582,81000000.0
2009-02-13 12:15:00,5.77532,5.77603,5.76911,5.77155,62000000.0
2009-02-13 12:20:00,5.77207,5.77517,5.77014,5.77202,52000000.0
2009-02-13 12:25:00,5.77264,5.77264,5.76612,5.7669,68000000.0
2009-02-13 12:30:00,5.76706,5.77168,5.76481,5.77058,71000000.0
2009-02-13 12:35:00,5.77244,5.776,5.77101,5.77275,59000000.0
2009-02-13 12:40:00,5.77222,5.77588,5.77088,5.77289,68000000.0
2009-02-13 12:45:00,5.77229,5.77332,5.76829,5.76995,61000000.0
2009-02-13 12:50:00,5.76925,5.77082,5.7673,5.77078,68000000.0
2009-02-13 12:55:00,5.7708,5.77285,5.76922,5.77183,76000000.0
2009-02-13 13:00:00,5.77285,5.78046,5.77225,5.77881,71000000.0
2009-02-13 13:05:00,5.77742,5.78259,5.77554,5.78078,60000000.0
2009-02-13 13:10:00,5.78118,5.78696,5.77969,5.78661,56000000.0
2009-02-13 13:15:00,5.78612,5.789,5.78431,5.78567,77000000.0
2009-02-13 13:20:00,5.78611,5.78824,5.78369,5.78405,63000000.0
2009-02-13 13:25:00,5.7837,5.78852,5.78302,5.78736,60000000.0
2009-02-13 13:30:00,5.78715,5.78715,5.78333,5.78573,65000000.0
2009-02-13 13:35:00,5.78484,5.78614,5.78338,5.78338,52000000.0
2009-02-13 13:40:00,5.78559,5.79099,5.78415,5.79095,76000000.0
2009-02-13 13:45:00,5.79148,5.79148,5.78714,5.78949,56000000.0
2009-02-13 13:50:00,5.78927,5.7917,5.78286,5.78431,60000000.0
2009-02-13 13:55:00,5.7846,5.7906,5.78194,5.7906,72000000.0
2009-02-13 14:00:00,5.79064,5.79074,5.78371,5.78778,59000000.0
2009-02-13 14:05:00,5.78837,5.78841,5.78492,5.78661,58000000.0
2009-02-13 14:10:00,5.78573,5.78697,5.78202,5.78295,64000000.0
2009-02-13 14:15:00,5.78259,5.78449,5.78044,5.78444,55000000.0
2009-02-13 14:20:00,5.78363,5.78444,5.78149,5.7831,65000000.0
2009-02-13 14:25:00,5.78316,5.7832,5.77981,5.78116,55000000.0
2009-02-13 14:30:00,5.78174,5.78576,5.78086,5.78568,62000000.0
2009-02-13 14:35:00,5.78742,5.78924,5.78206,5.78563,78000000.0
2009-02-13 14:40:00,5.78618,5.7883,5.78528,5.78735,63000000.0
2009-02-13 14:45:00,5.78788,5.79435,5.78636,5.79229,79000000.0
2009-02-13 14:50:00,5.79236,5.79834,5.79162,5.79661,77000000.0
2009-02-13 14:55:00,5.79634,5.79898,5.79544,5.79893,81000000.0
2009-02-13 15:00:00,5.79818,5.80076,5.79624,5.80065,62000000.0
2009-02-13 15:05:00,5.8005,5.80424,5.79879,5.8038,66000000.0
2009-02-13 15:10:00,5.80305,5.80557,5.80115,5.80557,65000000.0
2009-02-13 15:15:00,5.8063,5.8063,5.80187,5.80302,70000000.0
2009-02-13 15:20:00,5.80339,5.80406,5.79246,5.79417,64000000.0
2009-02-13 15:25:00,5.79392,5.79789,5.7917,5.79712,61000000.0
2009-02-13 15:30:00,5.79697,5.79709,5.7941,5.79543,57000000.0
2009-02-13 15:35:00,5.7934,5.79639,5.79176,5.79251,70000000.0
2009-02-13 15:40:00,5.79282,5.79325,5.78549,5.78793,56000000.0
2009-02-13 15:45:00,5.78898,5.79328,5.78771,5.79172,63000000.0
2009-02-13 15:50:00,5.79311,5.79427,5.79187,5.79356,61000000.0
2009-02-13 15:55:00,5.79507,5.79857,5.79223,5.79801,63000000.0
2009-02-13 16:00:00,5.80022,5.8034,5.79777,5.80172,52000000.0
2009-02-13 16:05:00,5.80012,5.80023,5.79488,5.79614,68000000.0
2009-02-13 16:10:00,5.79659,5.80306,5.79645,5.8005,62000000.0
2009-02-13 16:15:00,5.80043,5.80153,5.79525,5.79677,64000000.0
2009-02-13 16:20:00,5.79972,5.80236,5.79697,5.79852,60000000.0
2009-02-13 16:25:00,5.79851,5.80179,5.79375,5.79505,74000000.0
2009-02-13 16:30:00,5.79437,5.79615,5.79089,5.79615,64000000.0
2009-02-13 16:35:00,5.79585,5.80157,5.79339,5.80094,76000000.0
2009-02-13 16:40:00,5.80049,5.80125,5.79262,5.79685,63000000.0
2009-02-13 16:45:00,5.79709,5.79873,5.79541,5.79549,67000000.0
2009-02-13 16:50:00,5.7956,5.80126,5.79547,5.8003,71000000.0
2009-02-13 16:55:00,5.80082,5.80178,5.79385,5.79588,61000000.0
2009-02-13 17:00:00,5.79608,5.79615,5.79108,5.79315,49000000.0
2009-02-13 17:05:00,5.79266,5.79285,5.78526,5.7868,72000000.0
2009-02-13 17:10:00,5.78754,5.79171,5.78544,5.78728,55000000.0
2009-02-13 17:15:00,5.78766,5.79217,5.78679,5.78981,62000000.0
2009-02-13 17:20:00,5.7882,5.7882,5.7782,5.7784,72000000.0
2009-02-13 17:25:00,5.7783,5.78202,5.77727,5.78014,57000000.0
2009-02-13 17:30:00,5.77989,5.77995,5.77174,5.77174,60000000.0
2009-02-13 17:35:00,5.77152,5.77249,5.76654,5.76719,60000000.0
2009-02-13 17:40:00,5.76843,5.77309,5.76564,5.7714,74000000.0
2009-02-13 17:45:00,5.77234,5.77728,5.77161,5.77381,70000000.0
2009-02-13 17:50:00,5.77325,5.77491,5.77186,5.77491,50000000.0
2009-02-13 17:55:00,5.77508,5.77508,5.76481,5.76697,75000000.0
2009-02-13 18:00:00,5.76788,5.7733,5.76709,5.77,68000000.0
2009-02-13 18:05:00,5.76848,5.76984,5.76212,5.76615,74000000.0
2009-02-13 18:10:00,5.7653,5.77528,5.76384,5.77319,76000000.0
2009-02-13 18:15:00,5.77368,5.77698,5.77298,5.7749,74000000.0
2009-02-13 18:20:00,5.77636,5.78512,5.77574,5.78081,85000000.0
2009-02-13 18:25:00,5.782,5.78577,5.78164,5.78401,69000000.0
2009-02-13 18:30:00,5.78496,5.78571,5.77711,5.77711,68000000.0
2009-02-13 18:35:00,5.77773,5.78038,5.77462,5.77665,74000000.0
2009-02-13 18:40:00,5.7762,5.78121,5.7749,5.77842,72000000.0
2009-02-13 18:45:00,5.77708,5.77708,5.77286,5.77623,67000000.0
2009-02-13 18:50:00,5.77506,5.77755,5.77096,5.7753,66000000.0
2009-02-13 18:55:00,5.77588,5.78111,5.7745,5.78111,62000000.0
2009-02-13 19:00:00,5.781,5.78112,5.77316,5.77622,70000000.0
2009-02-13 19:05:00,5.77626,5.77693,5.77349,5.77349,81000000.0
2009-02-13 19:10:00,5.77472,5.77472,5.76899,5.77047,76000000.0
2009-02-13 19:15:00,5.76944,5.77297,5.76877,5.7711,58000000.0
2009-02-13 19:20:00,5.77127,5.77287,5.76838,5.76907,56000000.0
2009-02-13 19:25:00,5.77086,5.77218,5.76647,5.76647,62000000.0
2009-02-13 19:30:00,5.76604,5.77162,5.76454,5.77043,56000000.0
2009-02-13 19:35:00,5.76976,5.77065,5.7666,5.77065,64000000.0
2009-02-13 19:40:00,5.77015,5.77656,5.76783,5.77591,59000000.0
2009-02-13 19:45:00,5.7766,5.7778,5.77378,5.77479,58000000.0
2009-02-13 19:50:00,5.77576,5.78115,5.77554,5.78041,73000000.0
2009-02-13 19:55:00,5.78065,5.78131,5.77797,5.77897,65000000.0
2009-02-13 20:00:00,5.78006,5.7816,5.77285,5.77376,62000000.0
2009-02-13 20:05:00,5.77283,5.77409,5.76943,5.77074,67000000.0
2009-02-13 20:10:00,5.77004,5.77438,5.76914,5.77113,59000000.0
2009-02-13 20:15:00,5.77115,5.77119,5.76413,5.76547,55000000.0
2009-02-13 20:20:00,5.76641,5.76732,5.76361,5.766,63000000.0
2009-02-13 20:25:00,5.7654,5.76573,5.76208,5.76449,61000000.0
2009-02-13 20:30:00,5.76527,5.76954,5.76287,5.76856,78000000.0
2009-02-13 20:35:00,5.76854,5.77141,5.76829,5.7704,76000000.0
2009-02-13 20:40:00,5.76906,5.77193,5.76706,5.76706,80000000.0
2009-02-13 20:45:00,5.76644,5.77027,5.76366,5.76443,82000000.0
2009-02-13 20:50:00,5.7646,5.76898,5.76343,5.76891,59000000.0
2009-02-13 20:55:00,5.76798,5.77063,5.76624,5.76835,58000000.0
2009-02-13 21:00:00,5.76959,5.76969,5.76606,5.7686,64000000.0
2009-02-13 21:05:00,5.76878,5.77719,5.76856,5.77528,56000000.0
2009-02-13 21:10:00,5.77585,5.77607,5.77188,5.77334,69000000.0
2009-02-13 21:15:00,5.77375,5.77933,5.77375,5.77584,71000000.0
2009-02-13 21:20:00,5.7749,5.77798,5.7732,5.77757,72000000.0
2009-02-13 21:25:00,5.77724,5.77835,5.77308,5.7735,58000000.0
2009-02-13 21:30:00,5.77514,5.77699,5.7736,5.77629,71000000.0
2009-02-13 21:35:00,5.77558,5.77711,5.77379,5.77618,68000000.0
2009-02-13 21:40:00,5.77642,5.77685,5.77341,5.77418,69000000.0
2009-02-13 21:45:00,5.7742,5.77694,5.77305,5.77694,73000000.0
2009-02-13 21:50:00,5.77697,5.77757,5.77194,5.77287,81000000.0
2009-02-13 21:55:00,5.77191,5.77566,5.77113,5.77179,77000000.0
2009-02-13 22:00:00,5.77219,5.77219,5.76725,5.76816,70000000.0
2009-02-13 22:05:00,5.76815,5.77465,5.76784,5.77458,62000000.0
2009-02-13 22:10:00,5.77357,5.77663,5.77206,5.77414,77000000.0
2009-02-13 22:15:00,5.77434,5.77772,5.77413,5.77624,61000000.0
2009-02-13 22:20:00,5.77652,5.77962,5.77633,5.77839,78000000.0
2009-02-13 22:25:00,5.77888,5.77987,5.77544,5.77681,76000000.0
2009-02-13 22:30:00,5.77728,5.77804,5.77389,5.7752,66000000.0
2009-02-13 22:35:00,5.77518,5.7788,5.77457,5.77849,79000000.0
2009-02-13 22:40:00,5.77754,5.78079,5.77754,5.77986,67000000.0
2009-02-13 22:45:00,5.77934,5.78031,5.77735,5.77735,59000000.0
2009-02-13 22:50:00,5.77636,5.77875,5.77558,5.7761,72000000.0
2009-02-13 22:55:00,5.77546,5.77725,5.7737,5.77543,62000000.0
2009-02-13 23:00:00,5.77745,5.78032,5.77586,5.78032,65000000.0
2009-02-13 23:05:00,5.77942,5.78293,5.77859,5.78093,71000000.0
2009-02-13 23:10:00,5.78053,5.78678,5.77995,5.78608,63000000.0
2009-02-13 23:15:00,5.78643,5.78942,5.78605,5.78753,54000000.0
2009-02-13 23:20:00,5.78826,5.78867,5.78503,5.78543,64000000.0
2009-02-13 23:25:00,5.78683,5.78768,5.78537,5.78579,66000000.0
2009-02-13 23:30:00,5.78727,5.78852,5.78344,5.78344,53000000.0
2009-02-13 23:35:00,5.78519,5.78688,5.784,5.78688,62000000.0
2009-02-13 23:40:00,5.78667,5.78775,5.78572,5.78611,57000000.0
2009-02-13 23:45:00,5.78823,5.79046,5.78506,5.78881,77000000.0
2009-02-13 23:50:00,5.78982,5.78982,5.78579,5.78873,66000000.0
2009-02-13 23:55:00,5.78809,5.78897,5.78534,5.78746,70000000.0
2009-02-16 02:00:00,5.81871,5.82342,5.81866,5.82117,69000000.0
2009-02-16 02:05:00,5.82172,5.82595,5.82046,5.82333,73000000.0
2009-02-16 02:10:00,5.82197,5.82221,5.81759,5.81759,74000000.0
2009-02-16 02:15:00,5.81886,5.81894,5.81242,5.81435,70000000.0
2009-02-16 02:20:00,5.81349,5.81415,5.81097,5.81372,74000000.0
2009-02-16 02:25:00,5.81409,5.8208,5.81305,5.81829,59000000.0
2009-02-16 02:30:00,5.82011,5.82422,5.81918,5.82222,64000000.0
2009-02-16 02:35:00,5.82265,5.82295,5.81692,5.81789,71000000.0
2009-02-16 02:40:00,5.81856,5.82555,5.81729,5.82406,69000000.0
2009-02-16 02:45:00,5.82428,5.82641,5.82213,5.82406,69000000.0
2009-02-16 02:50:00,5.82443,5.82886,5.82205,5.82602,66000000.0
2009-02-16 02:55:00,5.82587,5.83484,5.82554,5.83235,65000000.0
2009-02-16 03:00:00,5.83358,5.83424,5.82941,5.83016,67000000.0
2009-02-16 03:05:00,5.82909,5.83029,5.82553,5.82693,68000000.0
2009-02-16 03:10:00,5.82587,5.82709,5.82382,5.82405,80000000.0
2009-02-16 03:15:00,5.82444,5.82563,5.82179,5.8228,50000000.0
2009-02-16 03:20:00,5.82319,5.82411,5.82055,5.82087,62000000.0
2009-02-16 03:25:00,5.8211,5.82215,5.8198,5.82167,71000000.0
2009-02-16 03:30:00,5.82128,5.82333,5.81993,5.82138,68000000.0
2009-02-16 03:35:00,5.82108,5.82363,5.82101,5.82153,60000000.0
2009-02-16 03:40:00,5.82157,5.82172,5.81732,5.81832,82000000.0
2009-02-16 03:45:00,5.81723,5.81887,5.81527,5.81718,53000000.0
2009-02-16 03:50:00,5.81809,5.81911,5.81406,5.81905,74000000.0
2009-02-16 03:55:00,5.8192,5.82197,5.81901,5.82084,63000000.0
2009-02-16 04:00:00,5.82099,5.82557,5.82033,5.82557,70000000.0
2009-02-16 04:05:00,5.82549,5.83053,5.82549,5.82887,66000000.0
2009-02-16 04:10:00,5.82831,5.82981,5.82462,5.82523,77000000.0
2009-02-16 04:15:00,5.82474,5.82853,5.82442,5.82757,57000000.0
2009-02-16 04:20:00,5.82665,5.83245,5.82665,5.83035,62000000.0
2009-02-16 04:25:00,5.82875,5.83196,5.82795,5.82909,53000000.0
2009-02-16 04:30:00,5.82978,5.8309,5.8265,5.8274,66000000.0
2009-02-16 04:35:00,5.82755,5.83004,5.82749,5.82904,64000000.0
2009-02-16 04:40:00,5.82943,5.82943,5.82595,5.82768,54000000.0
2009-02-16 04:45:00,5.82836,5.82836,5.82501,5.82574,63000000.0
2009-02-16 04:50:00,5.82603,5.82798,5.82501,5.82666,71000000.0
2009-02-16 04:55:00,5.82761,5.82885,5.82564,5.82863,65000000.0
2009-02-16 05:00:00,5.82859,5.82859,5.8248,5.8248,62000000.0
2009-02-16 05:05:00,5.82602,5.82651,5.82391,5.82568,72000000.0
2009-02-16 05:10:00,5.82555,5.82694,5.82377,5.82561,59000000.0
2009-02-16 05:15:00,5.82411,5.8276,5.82411,5.82602,67000000.0
2009-02-16 05:20:00,5.82647,5.82814,5.82521,5.82737,79000000.0
2009-02-16 05:25:00,5.82606,5.82823,5.82572,5.8262,66000000.0
2009-02-16 05:30:00,5.82639,5.82794,5.82434,5.82552,76000000.0
2009-02-16 05:35:00,5.82565,5.82585,5.82124,5.82171,78000000.0
2009-02-16 05:40:00,5.82364,5.82627,5.82193,5.82592,61000000.0
2009-02-16 05:45:00,5.8252,5.82719,5.82246,5.82467,77000000.0
2009-02-16 05:50:00,5.82454,5.82531,5.82297,5.82297,62000000.0
2009-02-16 05:55:00,5.82313,5.82533,5.82247,5.82467,70000000.0
2009-02-16 06:00:00,5.82423,5.82506,5.82326,5.8241,77000000.0
2009-02-16 06:05:00,5.82323,5.82513,5.82265,5.82285,81000000.0
2009-02-16 06:10:00,5.82267,5.8245,5.82241,5.82444,73000000.0
2009-02-16 06:15:00,5.82434,5.82587,5.82322,5.82433,69000000.0
2009-02-16 06:20:00,5.82446,5.82905,5.82392,5.82792,68000000.0
2009-02-16 06:25:00,5.82816,5.82982,5.82649,5.82865,71000000.0
2009-02-16 06:30:00,5.82791,5.83516,5.82749,5.83481,58000000.0
2009-02-16 06:35:00,5.83341,5.83508,5.8318,5.83341,72000000.0
2009-02-16 06:40:00,5.83377,5.83476,5.83075,5.83264,71000000.0
2009-02-16 06:45:00,5.83294,5.83643,5.8322,5.83613,69000000.0
2009-02-16 06:50:00,5.83566,5.8374,5.83483,5.83601,56000000.0
2009-02-16 06:55:00,5.83592,5.83678,5.83148,5.83148,64000000.0
2009-02-16 07:00:00,5.83313,5.83653,5.83205,5.83508,58000000.0
2009-02-16 07:05:00,5.83536,5.83589,5.83136,5.83459,59000000.0
2009-02-16 07:10:00,5.83386,5.83581,5.83369,5.83562,82000000.0
2009-02-16 07:15:00,5.8349,5.8396,5.8349,5.83711,80000000.0
2009-02-16 07:20:00,5.83762,5.83871,5.83388,5.83653,76000000.0
2009-02-16 07:25:00,5.837,5.837,5.83268,5.83299,78000000.0
2009-02-16 07:30:00,5.83259,5.83388,5.8284,5.83297,61000000.0
2009-02-16 07:35:00,5.83406,5.83598,5.83159,5.83238,63000000.0
2009-02-16 07:40:00,5.8328,5.83507,5.83238,5.83339,55000000.0
2009-02-16 07:45:00,5.83323,5.83389,5.83096,5.83209,59000000.0
2009-02-16 07:50:00,5.83186,5.83845,5.83127,5.8374,67000000.0
2009-02-16 07:55:00,5.83825,5.84219,5.83769,5.83984,62000000.0
2009-02-16 08:00:00,5.8397,5.84246,5.83527,5.84145,65000000.0
2009-02-16 08:05:00,5.84243,5.84311,5.8399,5.84103,73000000.0
2009-02-16 08:10:00,5.84068,5.84148,5.83677,5.83838,58000000.0
2009-02-16 08:15:00,5.83767,5.84205,5.83696,5.84135,59000000.0
2009-02-16 08:20:00,5.84106,5.84231,5.83844,5.84208,64000000.0
2009-02-16 08:25:00,5.84221,5.84222,5.83819,5.83819,56000000.0
2009-02-16 08:30:00,5.83836,5.84056,5.83635,5.83965,62000000.0
2009-02-16 08:35:00,5.8403,5.84264,5.83855,5.84264,56000000.0
2009-02-16 08:40:00,5.84292,5.84744,5.84253,5.84624,58000000.0
2009-02-16 08:45:00,5.84689,5.84922,5.84473,5.84473,76000000.0
2009-02-16 08:50:00,5.84433,5.84779,5.8419,5.84644,81000000.0
2009-02-16 08:55:00,5.84709,5.84749,5.84026,5.84111,70000000.0
2009-02-16 09:00:00,5.84032,5.84102,5.8366,5.83862,62000000.0
2009-02-16 09:05:00,5.83689,5.8408,5.8352,5.83635,66000000.0
2009-02-16 09:10:00,5.83693,5.83693,5.83305,5.83443,67000000.0
2009-02-16 09:15:00,5.83364,5.83573,5.83201,5.8323,72000000.0
2009-02-16 09:20:00,5.83335,5.83489,5.83085,5.83205,74000000.0
2009-02-16 09:25:00,5.83238,5.84136,5.83223,5.8392,68000000.0
2009-02-16 09:30:00,5.83982,5.84505,5.83793,5.84341,69000000.0
2009-02-16 09:35:00,5.8421,5.84565,5.84058,5.84314,85000000.0
2009-02-16 09:40:00,5.84229,5.84229,5.83645,5.83846,74000000.0
2009-02-16 09:45:00,5.83888,5.84473,5.83634,5.84311,76000000.0
2009-02-16 09:50:00,5.84179,5.84375,5.83791,5.83938,74000000.0
2009-02-16 09:55:00,5.83943,5.84005,5.83649,5.83833,68000000.0
2009-02-16 10:00:00,5.8376,5.83889,5.8333,5.83578,75000000.0
2009-02-16 10:05:00,5.83487,5.83685,5.8331,5.83542,50000000.0
2009-02-16 10:10:00,5.83448,5.83922,5.83448,5.83717,70000000.0
2009-02-16 10:15:00,5.83611,5.84781,5.83611,5.84368,74000000.0
2009-02-16 10:20:00,5.84275,5.84444,5.84096,5.84229,60000000.0
2009-02-16 10:25:00,5.842,5.842,5.83537,5.83783,60000000.0
2009-02-16 10:30:00,5.83674,5.84231,5.83545,5.84224,57000000.0
2009-02-16 10:35:00,5.8418,5.8418,5.8343,5.83914,72000000.0
2009-02-16 10:40:00,5.83879,5.84091,5.83532,5.83602,62000000.0
2009-02-16 10:45:00,5.83615,5.83718,5.83256,5.83631,55000000.0
2009-02-16 10:50:00,5.83772,5.84015,5.83551,5.84001,72000000.0
2009-02-16 10:55:00,5.83813,5.83953,5.83296,5.83396,49000000.0
2009-02-16 11:00:00,5.83351,5.83556,5.83164,5.83556,61000000.0
2009-02-16 11:05:00,5.83552,5.83795,5.83418,5.83782,71000000.0
2009-02-16 11:10:00,5.83711,5.83796,5.83138,5.83334,67000000.0
2009-02-16 11:15:00,5.83472,5.83537,5.83244,5.83424,63000000.0
2009-02-16 11:20:00,5.83536,5.83756,5.8321,5.83469,76000000.0
2009-02-16 11:25:00,5.8327,5.83634,5.8326,5.83402,64000000.0
2009-02-16 11:30:00,5.83331,5.8378,5.83267,5.83562,74000000.0
2009-02-16 11:35:00,5.83482,5.83554,5.82871,5.83153,60000000.0
2009-02-16 11:40:00,5.83034,5.83462,5.83001,5.83446,64000000.0
2009-02-16 11:45:00,5.83489,5.83489,5.83032,5.83224,62000000.0
2009-02-16 11:50:00,5.83205,5.83277,5.82647,5.82901,68000000.0
2009-02-16 11:55:00,5.82993,5.83214,5.8288,5.829,52000000.0
2009-02-16 12:00:00,5.8308,5.8308,5.82079,5.8232,63000000.0
2009-02-16 12:05:00,5.8237,5.82444,5.82003,5.82273,61000000.0
2009-02-16 12:10:00,5.82293,5.82684,5.82077,5.82636,63000000.0
2009-02-16 12:15:00,5.82667,5.83243,5.82522,5.83143,56000000.0
2009-02-16 12:20:00,5.83282,5.83665,5.83231,5.83396,70000000.0
2009-02-16 12:25:00,5.83448,5.83713,5.83317,5.83488,57000000.0
2009-02-16 12:30:00,5.83445,5.8364,5.83194,5.83558,61000000.0
2009-02-16 12:35:00,5.8344,5.83629,5.83151,5.83159,64000000.0
2009-02-16 12:40:00,5.83293,5.83322,5.83141,5.83165,70000000.0
2009-02-16 12:45:00,5.83042,5.8327,5.82833,5.82881,65000000.0
2009-02-16 12:50:00,5.82915,5.83075,5.82345,5.82506,66000000.0
2009-02-16 12:55:00,5.82484,5.82848,5.82374,5.82819,62000000.0
2009-02-16 13:00:00,5.82889,5.83063,5.82675,5.82946,81000000.0
2009-02-16 13:05:00,5.83012,5.83645,5.82957,5.83433,77000000.0
2009-02-16 13:10:00,5.8339,5.8341,5.83057,5.83211,79000000.0
2009-02-16 13:15:00,5.83226,5.83357,5.83051,5.83344,63000000.0
2009-02-16 13:20:00,5.83214,5.83386,5.83186,5.83247,78000000.0
2009-02-16 13:25:00,5.83325,5.83355,5.83099,5.83306,62000000.0
2009-02-16 13:30:00,5.83338,5.83368,5.83114,5.83293,55000000.0
2009-02-16 13:35:00,5.83309,5.83376,5.82683,5.82814,65000000.0
2009-02-16 13:40:00,5.82972,5.83017,5.82556,5.82718,55000000.0
2009-02-16 13:45:00,5.8279,5.83423,5.82643,5.83423,64000000.0
2009-02-16 13:50:00,5.83473,5.83473,5.83129,5.83216,58000000.0
2009-02-16 13:55:00,5.832,5.83571,5.83157,5.83571,59000000.0
2009-02-16 14:00:00,5.83634,5.83634,5.83192,5.83426,72000000.0
2009-02-16 14:05:00,5.83367,5.83447,5.83201,5.83257,60000000.0
2009-02-16 14:10:00,5.83297,5.83377,5.83064,5.8314,56000000.0
2009-02-16 14:15:00,5.83171,5.83371,5.83071,5.83222,76000000.0
2009-02-16 14:20:00,5.83312,5.83329,5.83034,5.83142,52000000.0
2009-02-16 14:25:00,5.83233,5.83413,5.83144,5.83259,65000000.0
2009-02-16 14:30:00,5.83229,5.83789,5.83206,5.83789,60000000.0
2009-02-16 14:35:00,5.83762,5.84167,5.83605,5.83993,63000000.0
2009-02-16 14:40:00,5.83841,5.84168,5.8351,5.8368,77000000.0
2009-02-16 14:45:00,5.83732,5.83732,5.83286,5.83509,56000000.0
2009-02-16 14:50:00,5.83393,5.83575,5.82933,5.82954,60000000.0
2009-02-16 14:55:00,5.83061,5.83139,5.82847,5.82944,71000000.0
2009-02-16 15:00:00,5.82977,5.83259,5.82796,5.83182,76000000.0
2009-02-16 15:05:00,5.83204,5.83376,5.83071,5.83376,68000000.0
2009-02-16 15:10:00,5.83418,5.83511,5.83102,5.83267,61000000.0
2009-02-16 15:15:00,5.83226,5.83271,5.82852,5.83142,68000000.0
2009-02-16 15:20:00,5.83113,5.83253,5.82884,5.83226,59000000.0
2009-02-16 15:25:00,5.83204,5.83329,5.83016,5.83196,71000000.0
2009-02-16 15:30:00,5.83424,5.83453,5.83084,5.83312,68000000.0
2009-02-16 15:35:00,5.83402,5.83558,5.83231,5.83471,52000000.0
2009-02-16 15:40:00,5.83461,5.83569,5.8314,5.83563,62000000.0
2009-02-16 15:45:00,5.83491,5.83692,5.83121,5.83303,81000000.0
2009-02-16 15:50:00,5.83321,5.83321,5.822,5.82485,75000000.0
2009-02-16 15:55:00,5.82607,5.82779,5.81739,5.81962,74000000.0
2009-02-16 16:00:00,5.81871,5.82347,5.81653,5.82188,61000000.0
2009-02-16 16:05:00,5.82124,5.82359,5.81877,5.82359,70000000.0
2009-02-16 16:10:00,5.82454,5.82574,5.8218,5.8218,64000000.0
2009-02-16 16:15:00,5.82193,5.82309,5.81574,5.81648,66000000.0
2009-02-16 16:20:00,5.81569,5.81724,5.81195,5.81622,65000000.0
2009-02-16 16:25:00,5.81622,5.82084,5.81473,5.82063,51000000.0
2009-02-16 16:30:00,5.81998,5.82074,5.81728,5.82047,53000000.0
2009-02-16 16:35:00,5.81923,5.82021,5.80822,5.80968,78000000.0
2009-02-16 16:40:00,5.80958,5.80967,5.80611,5.80904,86000000.0
2009-02-16 16:45:00,5.80751,5.80862,5.80423,5.80823,59000000.0
2009-02-16 16:50:00,5.80754,5.81139,5.80598,5.8106,66000000.0
2009-02-16 16:55:00,5.81083,5.81278,5.80972,5.81037,52000000.0
2009-02-16 17:00:00,5.81101,5.81228,5.80781,5.81036,62000000.0
2009-02-16 17:05:00,5.81088,5.81289,5.8087,5.81174,73000000.0
2009-02-16 17:10:00,5.81193,5.81216,5.80704,5.80792,57000000.0
2009-02-16 17:15:00,5.80877,5.81367,5.80835,5.81223,71000000.0
2009-02-16 17:20:00,5.81485,5.81983,5.81426,5.81643,55000000.0
2009-02-16 17:25:00,5.81626,5.81868,5.8152,5.81868,62000000.0
2009-02-16 17:30:00,5.81845,5.82084,5.817,5.81903,63000000.0
2009-02-16 17:35:00,5.81853,5.81853,5.81238,5.81432,64000000.0
2009-02-16 17:40:00,5.81537,5.81672,5.80843,5.80956,76000000.0
2009-02-16 17:45:00,5.81227,5.81851,5.81162,5.81851,60000000.0
2009-02-16 17:50:00,5.81787,5.82034,5.81627,5.81985,86000000.0
2009-02-16 17:55:00,5.81993,5.82207,5.81716,5.81749,66000000.0
2009-02-16 18:00:00,5.81773,5.81872,5.81392,5.81473,72000000.0
2009-02-16 18:05:00,5.81239,5.81737,5.81173,5.81653,73000000.0
2009-02-16 18:10:00,5.81619,5.81729,5.81213,5.81298,58000000.0
2009-02-16 18:15:00,5.81281,5.81465,5.8112,5.81447,61000000.0
2009-02-16 18:20:00,5.81398,5.81976,5.81367,5.81839,63000000.0
2009-02-16 18:25:00,5.81857,5.82544,5.81704,5.82533,67000000.0
2009-02-16 18:30:00,5.82541,5.82875,5.82297,5.82363,65000000.0
2009-02-16 18:35:00,5.82485,5.82952,5.82233,5.82726,76000000.0
2009-02-16 18:40:00,5.8268,5.82704,5.82139,5.82472,67000000.0
2009-02-16 18:45:00,5.82525,5.83188,5.82339,5.83062,66000000.0
2009-02-16 18:50:00,5.82939,5.8304,5.82688,5.82857,63000000.0
2009-02-16 18:55:00,5.82704,5.83037,5.82665,5.82966,71000000.0
2009-02-16 19:00:00,5.83013,5.83257,5.82857,5.82965,70000000.0
2009-02-16 19:05:00,5.82863,5.83186,5.82863,5.83129,76000000.0
2009-02-16 19:10:00,5.83167,5.83167,5.82723,5.82755,68000000.0
2009-02-16 19:15:00,5.8278,5.83065,5.82652,5.82803,61000000.0
2009-02-16 19:20:00,5.82836,5.8299,5.82738,5.82911,72000000.0
2009-02-16 19:25:00,5.82901,5.82912,5.82641,5.82828,62000000.0
2009-02-16 19:30:00,5.82751,5.83001,5.82751,5.82942,66000000.0
2009-02-16 19:35:00,5.82949,5.83023,5.82722,5.8285,63000000.0
2009-02-16 19:40:00,5.82938,5.83279,5.82838,5.83136,70000000.0
2009-02-16 19:45:00,5.83125,5.83193,5.82862,5.82931,70000000.0
2009-02-16 19:50:00,5.8303,5.8312,5.82855,5.83035,71000000.0
2009-02-16 19:55:00,5.82961,5.83059,5.82731,5.82796,68000000.0
2009-02-16 20:00:00,5.82897,5.82978,5.82715,5.82786,67000000.0
2009-02-16 20:05:00,5.82686,5.83011,5.82646,5.82967,65000000.0
2009-02-16 20:10:00,5.82951,5.83095,5.82905,5.83044,66000000.0
2009-02-16 20:15:00,5.8308,5.83159,5.82901,5.82994,64000000.0
2009-02-16 20:20:00,5.83092,5.83342,5.83022,5.83246,65000000.0
2009-02-16 20:25:00,5.8334,5.8334,5.83059,5.83192,63000000.0
2009-02-16 20:30:00,5.82967,5.83199,5.82943,5.82951,59000000.0
2009-02-16 20:35:00,5.83147,5.83178,5.8295,5.83057,70000000.0
2009-02-16 20:40:00,5.8309,5.8309,5.82749,5.82893,89000000.0
2009-02-16 20:45:00,5.82887,5.83086,5.8271,5.8271,67000000.0
2009-02-16 20:50:00,5.82715,5.8276,5.82267,5.82401,62000000.0
2009-02-16 20:55:00,5.82313,5.82563,5.82142,5.82491,65000000.0
2009-02-16 21:00:00,5.82593,5.82785,5.8248,5.82575,72000000.0
2009-02-16 21:05:00,5.82819,5.82859,5.82686,5.82731,66000000.0
2009-02-16 21:10:00,5.8272,5.8287,5.82645,5.82862,62000000.0
2009-02-16 21:15:00,5.82927,5.82968,5.82759,5.82869,68000000.0
2009-02-16 21:20:00,5.82866,5.83031,5.82795,5.82808,52000000.0
2009-02-16 21:25:00,5.82916,5.83092,5.82829,5.82994,58000000.0
2009-02-16 21:30:00,5.82986,5.83119,5.82891,5.8308,59000000.0
2009-02-16 21:35:00,5.83089,5.83171,5.82921,5.83171,88000000.0
2009-02-16 21:40:00,5.83081,5.83175,5.82965,5.83108,65000000.0
2009-02-16 21:45:00,5.83008,5.83176,5.82975,5.83085,62000000.0
2009-02-16 21:50:00,5.83165,5.83211,5.82965,5.82985,62000000.0
2009-02-16 21:55:00,5.83119,5.83166,5.8295,5.83018,72000000.0
2009-02-16 22:00:00,5.83088,5.83169,5.8296,5.83094,79000000.0
2009-02-16 22:05:00,5.82994,5.83157,5.82929,5.82931,67000000.0
2009-02-16 22:10:00,5.82933,5.83121,5.8291,5.8292,64000000.0
2009-02-16 22:15:00,5.8295,5.83103,5.82857,5.82973,69000000.0
2009-02-16 22:20:00,5.82971,5.83279,5.82953,5.83195,69000000.0
2009-02-16 22:25:00,5.8318,5.83326,5.83037,5.83149,63000000.0
2009-02-16 22:30:00,5.83128,5.83128,5.82769,5.82769,60000000.0
2009-02-16 22:35:00,5.83018,5.83057,5.82828,5.83012,56000000.0
2009-02-16 22:40:00,5.82895,5.83134,5.8286,5.83015,63000000.0
2009-02-16 22:45:00,5.82813,5.82998,5.82548,5.82692,68000000.0
2009-02-16 22:50:00,5.82708,5.82756,5.82457,5.82693,70000000.0
2009-02-16 22:55:00,5.82672,5.82785,5.82429,5.82515,64000000.0
2009-02-16 23:00:00,5.82528,5.82528,5.82096,5.82207,68000000.0
2009-02-16 23:05:00,5.82315,5.82408,5.82197,5.82246,60000000.0
2009-02-16 23:10:00,5.82395,5.82468,5.82295,5.82322,66000000.0
2009-02-16 23:15:00,5.82335,5.82536,5.82296,5.82528,65000000.0
2009-02-16 23:20:00,5.82551,5.82578,5.82447,5.82502,66000000.0
2009-02-16 23:25:00,5.82517,5.827,5.82405,5.82641,64000000.0
2009-02-16 23:30:00,5.82472,5.82559,5.82119,5.82217,72000000.0
2009-02-16 23:35:00,5.82291,5.82329,5.82111,5.82128,62000000.0
2009-02-16 23:40:00,5.82235,5.82235,5.81855,5.81855,80000000.0
2009-02-16 23:45:00,5.82049,5.82142,5.81766,5.8178,76000000.0
2009-02-16 23:50:00,5.81878,5.81976,5.81737,5.81899,67000000.0
2009-02-16 23:55:00,5.81822,5.81877,5.80921,5.8141,76000000.0
2009-02-17 00:00:00,5.8143,5.81573,5.81239,5.81398,70000000.0
2009-02-17 00:05:00,5.81461,5.81506,5.81279,5.81391,62000000.0
2009-02-17 00:10:00,5.81574,5.82043,5.81455,5.81823,63000000.0
2009-02-17 00:15:00,5.82012,5.82012,5.81592,5.81592,65000000.0
2009-02-17 00:20:00,5.81575,5.81927,5.81567,5.81927,60000000.0
2009-02-17 00:25:00,5.81907,5.821,5.81754,5.81926,66000000.0
2009-02-17 00:30:00,5.81961,5.82169,5.81877,5.82001,64000000.0
2009-02-17 00:35:00,5.82098,5.82111,5.8187,5.81909,80000000.0
2009-02-17 00:40:00,5.81924,5.82108,5.81865,5.82087,61000000.0
2009-02-17 00:45:00,5.82072,5.82179,5.81924,5.82099,63000000.0
2009-02-17 00:50:00,5.82071,5.82095,5.8177,5.81982,60000000.0
2009-02-17 00:55:00,5.82008,5.82014,5.81635,5.81646,66000000.0
2009-02-17 01:00:00,5.81711,5.82337,5.81711,5.81889,63000000.0
2009-02-17 01:05:00,5.81848,5.82116,5.81848,5.81932,70000000.0
2009-02-17 01:10:00,5.81884,5.82045,5.81777,5.81975,55000000.0
2009-02-17 01:15:00,5.82018,5.82054,5.81568,5.81829,63000000.0
2009-02-17 01:20:00,5.81654,5.81905,5.81654,5.81756,59000000.0
2009-02-17 01:25:00,5.8172,5.81842,5.81633,5.81801,70000000.0
2009-02-17 01:30:00,5.81854,5.82407,5.81699,5.82233,68000000.0
2009-02-17 01:35:00,5.82239,5.82341,5.82022,5.82036,71000000.0
2009-02-17 01:40:00,5.82132,5.82191,5.81968,5.82064,72000000.0
2009-02-17 01:45:00,5.82189,5.82189,5.81655,5.81766,68000000.0
2009-02-17 01:50:00,5.8172,5.81804,5.81459,5.81612,67000000.0
2009-02-17 01:55:00,5.81541,5.81715,5.81427,5.81659,61000000.0
2009-02-17 02:00:00,5.81687,5.82282,5.81587,5.82218,69000000.0
2009-02-17 02:05:00,5.82254,5.82427,5.8197,5.82105,73000000.0
2009-02-17 02:10:00,5.82035,5.82398,5.82035,5.82107,74000000.0
2009-02-17 02:15:00,5.81986,5.82157,5.81742,5.8207,70000000.0
2009-02-17 02:20:00,5.82011,5.83175,5.82009,5.83046,74000000.0
2009-02-17 02:25:00,5.83107,5.83369,5.82979,5.8308,59000000.0
2009-02-17 02:30:00,5.83228,5.83521,5.83099,5.83161,64000000.0
2009-02-17 02:35:00,5.83241,5.83349,5.83078,5.83344,71000000.0
2009-02-17 02:40:00,5.83319,5.83498,5.83157,5.83275,69000000.0
2009-02-17 02:45:00,5.83355,5.8353,5.8319,5.83279,69000000.0
2009-02-17 02:50:00,5.83216,5.8346,5.83121,5.83192,66000000.0
2009-02-17 02:55:00,5.83237,5.8334,5.82897,5.83039,65000000.0
2009-02-17 03:00:00,5.82995,5.83403,5.82977,5.83263,67000000.0
2009-02-17 03:05:00,5.83152,5.85504,5.83152,5.84764,68000000.0
2009-02-17 03:10:00,5.84778,5.87064,5.8459,5.86758,80000000.0
2009-02-17 03:15:00,5.86641,5.87306,5.86347,5.87306,50000000.0
2009-02-17 03:20:00,5.87228,5.87282,5.86811,5.8696,62000000.0
2009-02-17 03:25:00,5.86938,5.87634,5.86727,5.87503,71000000.0
2009-02-17 03:30:00,5.87416,5.87597,5.86954,5.87057,68000000.0
2009-02-17 03:35:00,5.86951,5.87244,5.86654,5.86932,60000000.0
2009-02-17 03:40:00,5.86865,5.8722,5.86614,5.87159,82000000.0
2009-02-17 03:45:00,5.87297,5.87975,5.87233,5.87818,53000000.0
2009-02-17 03:50:00,5.8785,5.87968,5.873,5.87657,74000000.0
2009-02-17 03:55:00,5.87618,5.87927,5.87448,5.87483,63000000.0
2009-02-17 04:00:00,5.87535,5.88,5.87535,5.87813,70000000.0
2009-02-17 04:05:00,5.87882,5.87882,5.87434,5.87755,66000000.0
2009-02-17 04:10:00,5.87676,5.88388,5.87676,5.88287,77000000.0
2009-02-17 04:15:00,5.88215,5.88636,5.88198,5.88481,57000000.0
2009-02-17 04:20:00,5.88458,5.88458,5.87503,5.87597,62000000.0
2009-02-17 04:25:00,5.8759,5.877,5.87267,5.87594,53000000.0
2009-02-17 04:30:00,5.87483,5.87814,5.874,5.87508,66000000.0
2009-02-17 04:35:00,5.87553,5.87727,5.87453,5.87532,64000000.0
2009-02-17 04:40:00,5.87711,5.87997,5.87568,5.87704,54000000.0
2009-02-17 04:45:00,5.87773,5.87869,5.87639,5.87732,63000000.0
2009-02-17 04:50:00,5.87739,5.88406,5.87739,5.8821,71000000.0
2009-02-17 04:55:00,5.88261,5.88335,5.8797,5.8797,65000000.0
2009-02-17 05:00:00,5.88216,5.88281,5.87664,5.87835,62000000.0
2009-02-17 05:05:00,5.87764,5.87856,5.87162,5.87545,72000000.0
2009-02-17 05:10:00,5.8776,5.8789,5.87444,5.87617,59000000.0
2009-02-17 05:15:00,5.87579,5.87752,5.87416,5.87752,67000000.0
2009-02-17 05:20:00,5.87666,5.87798,5.87355,5.87447,79000000.0
2009-02-17 05:25:00,5.87545,5.8795,5.87449,5.87769,66000000.0
2009-02-17 05:30:00,5.87855,5.88471,5.8779,5.88307,76000000.0
2009-02-17 05:35:00,5.88401,5.88904,5.8836,5.88665,78000000.0
2009-02-17 05:40:00,5.88535,5.8891,5.88435,5.8873,61000000.0
2009-02-17 05:45:00,5.88834,5.89191,5.88588,5.88666,77000000.0
2009-02-17 05:50:00,5.88591,5.8898,5.88425,5.88797,62000000.0
2009-02-17 05:55:00,5.88726,5.88916,5.8862,5.88766,70000000.0
2009-02-17 06:00:00,5.88682,5.88776,5.8817,5.8817,77000000.0
2009-02-17 06:05:00,5.88191,5.88338,5.87928,5.88188,81000000.0
2009-02-17 06:10:00,5.8832,5.88415,5.88074,5.88191,73000000.0
2009-02-17 06:15:00,5.88064,5.88667,5.87969,5.88621,69000000.0
2009-02-17 06:20:00,5.88642,5.88698,5.88291,5.88499,68000000.0
2009-02-17 06:25:00,5.885,5.88599,5.88313,5.88581,71000000.0
2009-02-17 06:30:00,5.88549,5.88771,5.88475,5.88596,58000000.0
2009-02-17 06:35:00,5.88671,5.88876,5.88487,5.88598,72000000.0
2009-02-17 06:40:00,5.88596,5.88681,5.88266,5.88326,71000000.0
2009-02-17 06:45:00,5.88417,5.88535,5.88256,5.88345,69000000.0
2009-02-17 06:50:00,5.88481,5.88545,5.88258,5.88476,56000000.0
2009-02-17 06:55:00,5.88496,5.88631,5.88402,5.8843,64000000.0
2009-02-17 07:00:00,5.88632,5.88642,5.88337,5.88405,58000000.0
2009-02-17 07:05:00,5.88366,5.88441,5.88176,5.88176,59000000.0
2009-02-17 07:10:00,5.88319,5.88434,5.8812,5.88215,82000000.0
2009-02-17 07:15:00,5.88301,5.88632,5.88204,5.88333,80000000.0
2009-02-17 07:20:00,5.88395,5.88651,5.88283,5.88609,76000000.0
2009-02-17 07:25:00,5.8863,5.89047,5.88518,5.88724,78000000.0
2009-02-17 07:30:00,5.88647,5.88849,5.88526,5.8863,61000000.0
2009-02-17 07:35:00,5.8862,5.88919,5.88602,5.88821,63000000.0
2009-02-17 07:40:00,5.88733,5.88869,5.88345,5.88459,55000000.0
2009-02-17 07:45:00,5.88279,5.88639,5.88216,5.8842,59000000.0
2009-02-17 07:50:00,5.88484,5.88631,5.88348,5.88494,67000000.0
2009-02-17 07:55:00,5.88373,5.88958,5.8834,5.88845,62000000.0
2009-02-17 08:00:00,5.88746,5.88969,5.88618,5.88791,65000000.0
2009-02-17 08:05:00,5.88784,5.88868,5.88395,5.88535,73000000.0
2009-02-17 08:10:00,5.88361,5.88795,5.88334,5.88778,58000000.0
2009-02-17 08:15:00,5.88815,5.88875,5.88606,5.88635,59000000.0
2009-02-17 08:20:00,5.88687,5.88841,5.88538,5.88563,64000000.0
2009-02-17 08:25:00,5.88665,5.88757,5.88283,5.88366,56000000.0
2009-02-17 08:30:00,5.88478,5.88819,5.88419,5.8859,62000000.0
2009-02-17 08:35:00,5.88746,5.89581,5.88645,5.89525,56000000.0
2009-02-17 08:40:00,5.89427,5.89498,5.88927,5.8912,58000000.0
2009-02-17 08:45:00,5.89204,5.89578,5.89061,5.89578,76000000.0
2009-02-17 08:50:00,5.89522,5.89522,5.89073,5.89073,81000000.0
2009-02-17 08:55:00,5.89121,5.8922,5.88925,5.89073,70000000.0
2009-02-17 09:00:00,5.89136,5.89705,5.88994,5.893,62000000.0
2009-02-17 09:05:00,5.89354,5.89465,5.89018,5.8906,66000000.0
2009-02-17 09:10:00,5.89107,5.89386,5.89013,5.89297,67000000.0
2009-02-17 09:15:00,5.89388,5.90056,5.89235,5.89771,72000000.0
2009-02-17 09:20:00,5.89911,5.90142,5.89532,5.89873,74000000.0
2009-02-17 09:25:00,5.89854,5.90725,5.89818,5.90553,68000000.0
2009-02-17 09:30:00,5.90649,5.90649,5.89973,5.90214,69000000.0
2009-02-17 09:35:00,5.90382,5.90408,5.89719,5.89923,85000000.0
2009-02-17 09:40:00,5.89923,5.90136,5.89643,5.89643,74000000.0
2009-02-17 09:45:00,5.89666,5.89883,5.89358,5.89805,76000000.0
2009-02-17 09:50:00,5.89834,5.8991,5.8898,5.89099,74000000.0
2009-02-17 09:55:00,5.89101,5.89159,5.88786,5.8901,68000000.0
2009-02-17 10:00:00,5.89154,5.89181,5.88884,5.89163,75000000.0
2009-02-17 10:05:00,5.89186,5.89264,5.88894,5.89028,50000000.0
2009-02-17 10:10:00,5.89007,5.89095,5.88661,5.89025,70000000.0
2009-02-17 10:15:00,5.89066,5.89515,5.88975,5.88986,74000000.0
2009-02-17 10:20:00,5.88894,5.89523,5.88851,5.89523,60000000.0
2009-02-17 10:25:00,5.89625,5.90373,5.89338,5.9022,60000000.0
2009-02-17 10:30:00,5.90282,5.90282,5.89647,5.89767,57000000.0
2009-02-17 10:35:00,5.89755,5.89793,5.89248,5.89389,72000000.0
2009-02-17 10:40:00,5.89512,5.89609,5.89123,5.89343,62000000.0
2009-02-17 10:45:00,5.89215,5.89314,5.8903,5.89276,55000000.0
2009-02-17 10:50:00,5.89133,5.89352,5.89126,5.89316,72000000.0
2009-02-17 10:55:00,5.89188,5.89246,5.88868,5.89105,49000000.0
2009-02-17 11:00:00,5.89091,5.89861,5.88934,5.89861,61000000.0
2009-02-17 11:05:00,5.89837,5.90298,5.89789,5.90159,71000000.0
2009-02-17 11:10:00,5.89969,5.90099,5.89498,5.89696,67000000.0
2009-02-17 11:15:00,5.89645,5.89977,5.89386,5.89391,63000000.0
2009-02-17 11:20:00,5.89463,5.89606,5.89231,5.89517,76000000.0
2009-02-17 11:25:00,5.8967,5.90236,5.89427,5.9019,64000000.0
2009-02-17 11:30:00,5.90208,5.90476,5.89892,5.90476,74000000.0
2009-02-17 11:35:00,5.9052,5.90617,5.89625,5.89795,60000000.0
2009-02-17 11:40:00,5.89784,5.89899,5.89394,5.89787,64000000.0
2009-02-17 11:45:00,5.89734,5.90042,5.88879,5.89035,62000000.0
2009-02-17 11:50:00,5.88969,5.89313,5.88857,5.88946,68000000.0
2009-02-17 11:55:00,5.89072,5.89228,5.88843,5.89026,52000000.0
2009-02-17 12:00:00,5.89231,5.89231,5.87406,5.88287,63000000.0
2009-02-17 12:05:00,5.88343,5.88626,5.88064,5.88225,61000000.0
2009-02-17 12:10:00,5.88299,5.88984,5.88116,5.88931,63000000.0
2009-02-17 12:15:00,5.88784,5.8932,5.88755,5.89062,56000000.0
2009-02-17 12:20:00,5.89162,5.8923,5.88933,5.89026,70000000.0
2009-02-17 12:25:00,5.89101,5.89282,5.88748,5.89127,57000000.0
2009-02-17 12:30:00,5.89029,5.89211,5.88929,5.89211,61000000.0
2009-02-17 12:35:00,5.8918,5.89294,5.89026,5.89132,64000000.0
2009-02-17 12:40:00,5.89134,5.8919,5.88898,5.88898,70000000.0
2009-02-17 12:45:00,5.89031,5.89071,5.88816,5.89017,65000000.0
2009-02-17 12:50:00,5.88997,5.89116,5.8878,5.88795,66000000.0
2009-02-17 12:55:00,5.88945,5.88945,5.8839,5.88685,62000000.0
2009-02-17 13:00:00,5.88685,5.88793,5.88494,5.88763,81000000.0
2009-02-17 13:05:00,5.8875,5.8912,5.88643,5.88945,77000000.0
2009-02-17 13:10:00,5.89025,5.89488,5.88907,5.89272,79000000.0
2009-02-17 13:15:00,5.89374,5.89418,5.88839,5.88854,63000000.0
2009-02-17 13:20:00,5.88845,5.89636,5.88818,5.89201,78000000.0
2009-02-17 13:25:00,5.8929,5.89512,5.89158,5.89332,62000000.0
2009-02-17 13:30:00,5.89316,5.89765,5.89274,5.89361,55000000.0
2009-02-17 13:35:00,5.89363,5.89719,5.89309,5.89323,65000000.0
2009-02-17 13:40:00,5.89458,5.89814,5.89242,5.89656,55000000.0
2009-02-17 13:45:00,5.89551,5.90051,5.89551,5.89787,64000000.0
2009-02-17 13:50:00,5.89834,5.89845,5.89302,5.8943,58000000.0
2009-02-17 13:55:00,5.89451,5.89775,5.89302,5.89775,59000000.0
2009-02-17 14:00:00,5.89535,5.89616,5.88872,5.89148,72000000.0
2009-02-17 14:05:00,5.89232,5.89457,5.89044,5.89354,60000000.0
2009-02-17 14:10:00,5.89203,5.89342,5.88924,5.89005,56000000.0
2009-02-17 14:15:00,5.88883,5.89279,5.88864,5.89253,76000000.0
2009-02-17 14:20:00,5.89257,5.89459,5.89101,5.89168,52000000.0
2009-02-17 14:25:00,5.89199,5.8974,5.8899,5.8974,65000000.0
2009-02-17 14:30:00,5.89823,5.90219,5.89669,5.90121,60000000.0
2009-02-17 14:35:00,5.90294,5.90294,5.89851,5.89851,63000000.0
2009-02-17 14:40:00,5.89979,5.89979,5.89527,5.89662,77000000.0
2009-02-17 14:45:00,5.89718,5.89803,5.89306,5.89484,56000000.0
2009-02-17 14:50:00,5.89341,5.89464,5.89146,5.89324,60000000.0
2009-02-17 14:55:00,5.89154,5.89635,5.89105,5.89556,71000000.0
2009-02-17 15:00:00,5.89576,5.89684,5.89023,5.89099,76000000.0
2009-02-17 15:05:00,5.8915,5.8949,5.8906,5.89437,68000000.0
2009-02-17 15:10:00,5.89256,5.89542,5.89021,5.89321,61000000.0
2009-02-17 15:15:00,5.8922,5.89439,5.89032,5.8936,68000000.0
2009-02-17 15:20:00,5.89432,5.89639,5.89223,5.89634,59000000.0
2009-02-17 15:25:00,5.89685,5.89949,5.8957,5.8972,71000000.0
2009-02-17 15:30:00,5.89809,5.90382,5.89693,5.89921,68000000.0
2009-02-17 15:35:00,5.89788,5.89946,5.89275,5.89688,52000000.0
2009-02-17 15:40:00,5.89742,5.9038,5.89312,5.9021,62000000.0
2009-02-17 15:45:00,5.90275,5.90562,5.89925,5.90056,81000000.0
2009-02-17 15:50:00,5.89967,5.91168,5.89694,5.90736,75000000.0
2009-02-17 15:55:00,5.90662,5.91401,5.90403,5.91024,74000000.0
2009-02-17 16:00:00,5.91161,5.91255,5.90439,5.90439,61000000.0
2009-02-17 16:05:00,5.90628,5.91701,5.905,5.91434,70000000.0
2009-02-17 16:10:00,5.91422,5.9156,5.90623,5.90838,64000000.0
2009-02-17 16:15:00,5.90898,5.91051,5.90274,5.91051,66000000.0
2009-02-17 16:20:00,5.91052,5.91653,5.90893,5.91216,65000000.0
2009-02-17 16:25:00,5.91162,5.91211,5.90667,5.90732,51000000.0
2009-02-17 16:30:00,5.90665,5.90677,5.90106,5.90341,53000000.0
2009-02-17 16:35:00,5.90277,5.90402,5.89874,5.90402,78000000.0
2009-02-17 16:40:00,5.90476,5.9052,5.89622,5.90095,86000000.0
2009-02-17 16:45:00,5.90103,5.90663,5.89984,5.90472,59000000.0
2009-02-17 16:50:00,5.90618,5.91076,5.90541,5.90997,66000000.0
2009-02-17 16:55:00,5.90879,5.91026,5.90381,5.90577,52000000.0
2009-02-17 17:00:00,5.90486,5.90547,5.89216,5.89383,62000000.0
2009-02-17 17:05:00,5.89282,5.89579,5.88993,5.89354,73000000.0
2009-02-17 17:10:00,5.89456,5.89901,5.89393,5.8977,57000000.0
2009-02-17 17:15:00,5.89794,5.90651,5.89669,5.90479,71000000.0
2009-02-17 17:20:00,5.90446,5.90714,5.902,5.90545,55000000.0
2009-02-17 17:25:00,5.90565,5.90989,5.90476,5.9067,62000000.0
2009-02-17 17:30:00,5.90621,5.90621,5.9012,5.90313,63000000.0
2009-02-17 17:35:00,5.90183,5.91186,5.90085,5.91186,64000000.0
2009-02-17 17:40:00,5.9125,5.91778,5.90887,5.91373,76000000.0
2009-02-17 17:45:00,5.91425,5.91895,5.91218,5.91544,60000000.0
2009-02-17 17:50:00,5.91647,5.91822,5.90973,5.91674,86000000.0
2009-02-17 17:55:00,5.91847,5.92047,5.91599,5.92037,66000000.0
2009-02-17 18:00:00,5.92079,5.92092,5.91312,5.91564,72000000.0
2009-02-17 18:05:00,5.91527,5.92255,5.9136,5.92255,73000000.0
2009-02-17 18:10:00,5.9217,5.92444,5.91508,5.91678,58000000.0
2009-02-17 18:15:00,5.91735,5.91898,5.91565,5.91898,61000000.0
2009-02-17 18:20:00,5.91896,5.91897,5.91339,5.91771,63000000.0
2009-02-17 18:25:00,5.91802,5.91959,5.91593,5.91852,67000000.0
2009-02-17 18:30:00,5.91859,5.9221,5.91683,5.92176,65000000.0
2009-02-17 18:35:00,5.92227,5.92326,5.91856,5.92072,76000000.0
2009-02-17 18:40:00,5.92109,5.92222,5.9174,5.91994,67000000.0
2009-02-17 18:45:00,5.92064,5.92113,5.91805,5.92024,66000000.0
2009-02-17 18:50:00,5.92054,5.92417,5.91965,5.92115,63000000.0
2009-02-17 18:55:00,5.92204,5.92479,5.92009,5.92307,71000000.0
2009-02-17 19:00:00,5.92269,5.92377,5.91819,5.92281,70000000.0
2009-02-17 19:05:00,5.92275,5.92553,5.9209,5.92553,76000000.0
2009-02-17 19:10:00,5.92456,5.92584,5.92191,5.92423,68000000.0
2009-02-17 19:15:00,5.92459,5.9249,5.91944,5.92177,61000000.0
2009-02-17 19:20:00,5.92035,5.92508,5.92002,5.92283,72000000.0
2009-02-17 19:25:00,5.92317,5.9256,5.92089,5.92331,62000000.0
2009-02-17 19:30:00,5.92355,5.92547,5.92156,5.92501,66000000.0
2009-02-17 19:35:00,5.92433,5.92444,5.92088,5.92257,63000000.0
2009-02-17 19:40:00,5.92382,5.92382,5.91932,5.92064,70000000.0
2009-02-17 19:45:00,5.91935,5.92395,5.91826,5.91919,70000000.0
2009-02-17 19:50:00,5.91776,5.9191,5.91591,5.91687,71000000.0
2009-02-17 19:55:00,5.91787,5.91803,5.91347,5.91391,68000000.0
2009-02-17 20:00:00,5.913,5.91729,5.91153,5.91716,67000000.0
2009-02-17 20:05:00,5.91826,5.92345,5.91777,5.92247,65000000.0
2009-02-17 20:10:00,5.92177,5.92177,5.91405,5.9148,66000000.0
2009-02-17 20:15:00,5.91378,5.9172,5.91378,5.91432,64000000.0
2009-02-17 20:20:00,5.91611,5.91794,5.91232,5.91595,65000000.0
2009-02-17 20:25:00,5.91569,5.91732,5.91268,5.91268,63000000.0
2009-02-17 20:30:00,5.91465,5.91544,5.91182,5.91286,59000000.0
2009-02-17 20:35:00,5.91228,5.91278,5.9081,5.91016,70000000.0
2009-02-17 20:40:00,5.91105,5.91238,5.90548,5.90742,89000000.0
2009-02-17 20:45:00,5.90678,5.91122,5.90606,5.90862,67000000.0
2009-02-17 20:50:00,5.90787,5.91327,5.90586,5.91327,62000000.0
2009-02-17 20:55:00,5.9143,5.9148,5.91126,5.91396,65000000.0
2009-02-17 21:00:00,5.91423,5.91726,5.91226,5.91466,72000000.0
2009-02-17 21:05:00,5.91211,5.91624,5.91018,5.91211,66000000.0
2009-02-17 21:10:00,5.91229,5.91346,5.91006,5.91213,62000000.0
2009-02-17 21:15:00,5.91215,5.91215,5.90536,5.90602,68000000.0
2009-02-17 21:20:00,5.90584,5.91056,5.90423,5.90838,52000000.0
2009-02-17 21:25:00,5.90861,5.911,5.90551,5.90848,58000000.0
2009-02-17 21:30:00,5.90832,5.90921,5.90368,5.90564,59000000.0
2009-02-17 21:35:00,5.90512,5.90512,5.90074,5.9038,88000000.0
2009-02-17 21:40:00,5.90363,5.90511,5.9003,5.90226,65000000.0
2009-02-17 21:45:00,5.90161,5.90659,5.90138,5.9053,62000000.0
2009-02-17 21:50:00,5.90551,5.9066,5.90157,5.90528,62000000.0
2009-02-17 21:55:00,5.90593,5.90593,5.89802,5.90113,72000000.0
2009-02-17 22:00:00,5.90056,5.90253,5.90021,5.90206,79000000.0
2009-02-17 22:05:00,5.9015,5.90158,5.89516,5.89845,67000000.0
2009-02-17 22:10:00,5.90033,5.90054,5.89625,5.90027,64000000.0
2009-02-17 22:15:00,5.89994,5.90549,5.89932,5.90479,69000000.0
2009-02-17 22:20:00,5.90416,5.90716,5.90248,5.90493,69000000.0
2009-02-17 22:25:00,5.90474,5.90814,5.90183,5.90564,63000000.0
2009-02-17 22:30:00,5.90401,5.90401,5.8941,5.89668,60000000.0
2009-02-17 22:35:00,5.89499,5.90085,5.89311,5.89922,56000000.0
2009-02-17 22:40:00,5.90167,5.90359,5.89758,5.90287,63000000.0
2009-02-17 22:45:00,5.9026,5.90457,5.89974,5.90255,68000000.0
2009-02-17 22:50:00,5.90356,5.90606,5.90081,5.90227,70000000.0
2009-02-17 22:55:00,5.90338,5.90517,5.90061,5.9049,64000000.0
2009-02-17 23:00:00,5.90386,5.90642,5.90359,5.90603,68000000.0
2009-02-17 23:05:00,5.90643,5.90787,5.9046,5.90727,60000000.0
2009-02-17 23:10:00,5.90594,5.90896,5.90512,5.90826,66000000.0
2009-02-17 23:15:00,5.9093,5.91275,5.90796,5.91233,65000000.0
2009-02-17 23:20:00,5.91246,5.91246,5.90855,5.91001,66000000.0
2009-02-17 23:25:00,5.90848,5.90932,5.90557,5.9074,64000000.0
2009-02-17 23:30:00,5.90701,5.90994,5.90591,5.90986,72000000.0
2009-02-17 23:35:00,5.90819,5.90978,5.90715,5.90838,62000000.0
2009-02-17 23:40:00,5.909,5.91553,5.909,5.91506,80000000.0
2009-02-17 23:45:00,5.91477,5.91632,5.91202,5.91553,76000000.0
2009-02-17 23:50:00,5.91703,5.91756,5.9144,5.91552,67000000.0
2009-02-17 23:55:00,5.91617,5.9171,5.91438,5.91588,76000000.0
2009-02-18 00:00:00,5.91642,5.91789,5.91479,5.9155,70000000.0
2009-02-18 00:05:00,5.91761,5.91978,5.91622,5.91878,62000000.0
2009-02-18 00:10:00,5.91873,5.92024,5.91621,5.91971,63000000.0
2009-02-18 00:15:00,5.91923,5.92122,5.91859,5.91981,65000000.0
2009-02-18 00:20:00,5.91975,5.92217,5.918,5.918,60000000.0
2009-02-18 00:25:00,5.91921,5.92086,5.91735,5.91962,66000000.0
2009-02-18 00:30:00,5.9213,5.92131,5.91923,5.92025,64000000.0
2009-02-18 00:35:00,5.91979,5.92237,5.91913,5.92191,80000000.0
2009-02-18 00:40:00,5.92178,5.92372,5.92062,5.92256,61000000.0
2009-02-18 00:45:00,5.92318,5.92385,5.91956,5.92032,63000000.0
2009-02-18 00:50:00,5.91928,5.92059,5.91774,5.9194,60000000.0
2009-02-18 00:55:00,5.91969,5.92037,5.91662,5.91758,66000000.0
2009-02-18 01:00:00,5.91813,5.9187,5.91571,5.91627,63000000.0
2009-02-18 01:05:00,5.91762,5.91785,5.91517,5.9159,70000000.0
2009-02-18 01:10:00,5.91614,5.91744,5.91483,5.91572,55000000.0
2009-02-18 01:15:00,5.91502,5.91937,5.91439,5.91747,63000000.0
2009-02-18 01:20:00,5.91743,5.91868,5.9158,5.91677,59000000.0
2009-02-18 01:25:00,5.91695,5.92002,5.91596,5.92001,70000000.0
2009-02-18 01:30:00,5.92003,5.92691,5.91988,5.92551,68000000.0
2009-02-18 01:35:00,5.92506,5.92539,5.91948,5.91984,71000000.0
2009-02-18 01:40:00,5.91997,5.92232,5.91782,5.91918,72000000.0
2009-02-18 01:45:00,5.91819,5.91884,5.91275,5.91501,68000000.0
2009-02-18 01:50:00,5.91382,5.91584,5.91338,5.91393,67000000.0
2009-02-18 01:55:00,5.91486,5.91869,5.91373,5.91472,61000000.0
2009-02-18 02:00:00,5.91406,5.91435,5.90977,5.91333,69000000.0
2009-02-18 02:05:00,5.9142,5.91515,5.91255,5.91281,73000000.0
2009-02-18 02:10:00,5.91427,5.91427,5.90889,5.9125,74000000.0
2009-02-18 02:15:00,5.91212,5.91668,5.91052,5.91668,70000000.0
2009-02-18 02:20:00,5.91676,5.91676,5.91203,5.91344,74000000.0
2009-02-18 02:25:00,5.91427,5.91744,5.9123,5.91682,59000000.0
2009-02-18 02:30:00,5.91593,5.91609,5.91237,5.91276,64000000.0
2009-02-18 02:35:00,5.9128,5.91368,5.90989,5.91061,71000000.0
2009-02-18 02:40:00,5.91113,5.91113,5.90578,5.90631,69000000.0
2009-02-18 02:45:00,5.90807,5.91163,5.90671,5.90834,69000000.0
2009-02-18 02:50:00,5.90897,5.91094,5.9069,5.91065,66000000.0
2009-02-18 02:55:00,5.91133,5.91833,5.91084,5.91668,65000000.0
2009-02-18 03:00:00,5.91594,5.91698,5.91315,5.91373,67000000.0
2009-02-18 03:05:00,5.91444,5.91592,5.91358,5.91373,68000000.0
2009-02-18 03:10:00,5.9147,5.91535,5.90999,5.91352,80000000.0
2009-02-18 03:15:00,5.91345,5.91478,5.90748,5.90943,50000000.0
2009-02-18 03:20:00,5.90843,5.90863,5.90469,5.90676,62000000.0
2009-02-18 03:25:00,5.90829,5.90829,5.90473,5.90599,71000000.0
2009-02-18 03:30:00,5.9058,5.90981,5.9058,5.9097,68000000.0
2009-02-18 03:35:00,5.91,5.91117,5.90866,5.91062,60000000.0
2009-02-18 03:40:00,5.91158,5.91227,5.90946,5.91207,82000000.0
2009-02-18 03:45:00,5.91203,5.91203,5.90884,5.91111,53000000.0
2009-02-18 03:50:00,5.91026,5.91092,5.90686,5.90925,74000000.0
2009-02-18 03:55:00,5.90971,5.91097,5.90785,5.90785,63000000.0
2009-02-18 04:00:00,5.90899,5.91022,5.90691,5.9084,70000000.0
2009-02-18 04:05:00,5.9076,5.90879,5.90582,5.90685,66000000.0
2009-02-18 04:10:00,5.90766,5.90997,5.90542,5.90823,77000000.0
2009-02-18 04:15:00,5.90721,5.90867,5.90573,5.90677,57000000.0
2009-02-18 04:20:00,5.9063,5.90773,5.9027,5.90347,62000000.0
2009-02-18 04:25:00,5.90327,5.90579,5.90159,5.90499,53000000.0
2009-02-18 04:30:00,5.90417,5.90711,5.90346,5.90683,66000000.0
2009-02-18 04:35:00,5.90635,5.91161,5.90548,5.90996,64000000.0
2009-02-18 04:40:00,5.90873,5.91199,5.90873,5.90904,54000000.0
2009-02-18 04:45:00,5.90925,5.91178,5.90858,5.91153,63000000.0
2009-02-18 04:50:00,5.91078,5.91209,5.90948,5.91192,71000000.0
2009-02-18 04:55:00,5.91139,5.91549,5.91077,5.91448,65000000.0
2009-02-18 05:00:00,5.91423,5.91739,5.9137,5.91426,62000000.0
2009-02-18 05:05:00,5.91415,5.91692,5.91321,5.91377,72000000.0
2009-02-18 05:10:00,5.91176,5.91392,5.90664,5.90832,59000000.0
2009-02-18 05:15:00,5.90923,5.91018,5.90713,5.90842,67000000.0
2009-02-18 05:20:00,5.90972,5.90972,5.90438,5.90599,79000000.0
2009-02-18 05:25:00,5.90551,5.91077,5.90433,5.9101,66000000.0
2009-02-18 05:30:00,5.91102,5.91134,5.90597,5.9063,76000000.0
2009-02-18 05:35:00,5.90781,5.90891,5.90654,5.90826,78000000.0
2009-02-18 05:40:00,5.90799,5.91171,5.90708,5.91171,61000000.0
2009-02-18 05:45:00,5.91242,5.91382,5.90878,5.90879,77000000.0
2009-02-18 05:50:00,5.9099,5.91296,5.90895,5.91257,62000000.0
2009-02-18 05:55:00,5.9128,5.91312,5.90895,5.90895,70000000.0
2009-02-18 06:00:00,5.90863,5.91115,5.90857,5.90983,77000000.0
2009-02-18 06:05:00,5.91122,5.91122,5.90831,5.90898,81000000.0
2009-02-18 06:10:00,5.90882,5.91,5.90775,5.90939,73000000.0
2009-02-18 06:15:00,5.90879,5.90944,5.90443,5.90813,69000000.0
2009-02-18 06:20:00,5.90788,5.91034,5.90749,5.90956,68000000.0
2009-02-18 06:25:00,5.90907,5.91125,5.90733,5.91015,71000000.0
2009-02-18 06:30:00,5.90977,5.90977,5.9075,5.90885,58000000.0
2009-02-18 06:35:00,5.90951,5.91141,5.90795,5.90929,72000000.0
2009-02-18 06:40:00,5.91014,5.91014,5.90667,5.9071,71000000.0
2009-02-18 06:45:00,5.90813,5.90921,5.90636,5.90745,69000000.0
2009-02-18 06:50:00,5.90943,5.91108,5.90801,5.90948,56000000.0
2009-02-18 06:55:00,5.90903,5.91178,5.90897,5.91048,64000000.0
2009-02-18 07:00:00,5.91047,5.91473,5.90956,5.91299,58000000.0
2009-02-18 07:05:00,5.91426,5.91508,5.91216,5.91217,59000000.0
2009-02-18 07:10:00,5.91315,5.91456,5.9121,5.91338,82000000.0
2009-02-18 07:15:00,5.91384,5.9169,5.91274,5.9169,80000000.0
2009-02-18 07:20:00,5.9168,5.91757,5.91397,5.9165,76000000.0
2009-02-18 07:25:00,5.91559,5.91658,5.91389,5.9154,78000000.0
2009-02-18 07:30:00,5.91401,5.91816,5.91378,5.91498,61000000.0
2009-02-18 07:35:00,5.91526,5.91592,5.9136,5.91562,63000000.0
2009-02-18 07:40:00,5.91498,5.91577,5.91349,5.91349,55000000.0
2009-02-18 07:45:00,5.91539,5.91566,5.91296,5.9141,59000000.0
2009-02-18 07:50:00,5.91333,5.91486,5.91035,5.91035,67000000.0
2009-02-18 07:55:00,5.91305,5.91414,5.91098,5.91414,62000000.0
2009-02-18 08:00:00,5.91253,5.91436,5.91169,5.91423,65000000.0
2009-02-18 08:05:00,5.91434,5.91475,5.91212,5.91409,73000000.0
2009-02-18 08:10:00,5.91371,5.9146,5.90978,5.91058,58000000.0
2009-02-18 08:15:00,5.9113,5.9113,5.90701,5.90714,59000000.0
2009-02-18 08:20:00,5.9068,5.90702,5.89708,5.90123,64000000.0
2009-02-18 08:25:00,5.90164,5.90544,5.89988,5.90324,56000000.0
2009-02-18 08:30:00,5.90356,5.90507,5.8989,5.9018,62000000.0
2009-02-18 08:35:00,5.90331,5.90331,5.89647,5.89833,56000000.0
2009-02-18 08:40:00,5.899,5.89993,5.89484,5.89721,58000000.0
2009-02-18 08:45:00,5.89691,5.90051,5.89446,5.8977,76000000.0
2009-02-18 08:50:00,5.89685,5.89982,5.89479,5.89828,81000000.0
2009-02-18 08:55:00,5.89851,5.90175,5.89818,5.90153,70000000.0
2009-02-18 09:00:00,5.90146,5.90146,5.89862,5.89936,62000000.0
2009-02-18 09:05:00,5.89834,5.89963,5.89585,5.8977,66000000.0
2009-02-18 09:10:00,5.89604,5.89795,5.89506,5.89632,67000000.0
2009-02-18 09:15:00,5.89632,5.90335,5.89472,5.90091,72000000.0
2009-02-18 09:20:00,5.90178,5.90479,5.89706,5.89829,74000000.0
2009-02-18 09:25:00,5.89789,5.89982,5.89603,5.89669,68000000.0
2009-02-18 09:30:00,5.89644,5.89699,5.89287,5.89558,69000000.0
2009-02-18 09:35:00,5.89536,5.90024,5.89389,5.89972,85000000.0
2009-02-18 09:40:00,5.89964,5.90106,5.89706,5.89921,74000000.0
2009-02-18 09:45:00,5.89912,5.90199,5.89636,5.89783,76000000.0
2009-02-18 09:50:00,5.8975,5.89914,5.89435,5.8974,74000000.0
2009-02-18 09:55:00,5.89807,5.90163,5.89517,5.9013,68000000.0
2009-02-18 10:00:00,5.90118,5.90438,5.89772,5.89929,75000000.0
2009-02-18 10:05:00,5.89842,5.90142,5.89593,5.89664,50000000.0
2009-02-18 10:10:00,5.89856,5.90143,5.89672,5.89688,70000000.0
2009-02-18 10:15:00,5.89695,5.89724,5.88906,5.89278,74000000.0
2009-02-18 10:20:00,5.89296,5.90027,5.89176,5.90027,60000000.0
2009-02-18 10:25:00,5.89908,5.89914,5.89208,5.89497,60000000.0
2009-02-18 10:30:00,5.89595,5.90004,5.8954,5.89888,57000000.0
2009-02-18 10:35:00,5.89909,5.90201,5.89744,5.89883,72000000.0
2009-02-18 10:40:00,5.89951,5.90251,5.8971,5.89954,62000000.0
2009-02-18 10:45:00,5.89925,5.90383,5.89792,5.90289,55000000.0
2009-02-18 10:50:00,5.90203,5.90582,5.89956,5.90535,72000000.0
2009-02-18 10:55:00,5.90754,5.9126,5.90618,5.91104,49000000.0
2009-02-18 11:00:00,5.91042,5.91107,5.90616,5.90738,61000000.0
2009-02-18 11:05:00,5.90747,5.90828,5.9044,5.90817,71000000.0
2009-02-18 11:10:00,5.90886,5.91226,5.90543,5.91226,67000000.0
2009-02-18 11:15:00,5.91157,5.91885,5.9102,5.91677,63000000.0
2009-02-18 11:20:00,5.91593,5.91648,5.91084,5.91401,76000000.0
2009-02-18 11:25:00,5.91425,5.9221,5.91347,5.92127,64000000.0
2009-02-18 11:30:00,5.92218,5.92584,5.92019,5.92456,74000000.0
2009-02-18 11:35:00,5.92459,5.92467,5.91869,5.92012,60000000.0
2009-02-18 11:40:00,5.92071,5.92498,5.91891,5.92452,64000000.0
2009-02-18 11:45:00,5.92429,5.92738,5.92281,5.92281,62000000.0
2009-02-18 11:50:00,5.92313,5.92429,5.91713,5.92067,68000000.0
2009-02-18 11:55:00,5.92051,5.9222,5.91875,5.92079,52000000.0
2009-02-18 12:00:00,5.92107,5.92266,5.91747,5.92062,63000000.0
2009-02-18 12:05:00,5.92036,5.92168,5.91821,5.91879,61000000.0
2009-02-18 12:10:00,5.92016,5.9261,5.9196,5.92256,63000000.0
2009-02-18 12:15:00,5.92178,5.92384,5.91986,5.92351,56000000.0
2009-02-18 12:20:00,5.92388,5.92476,5.9176,5.91891,70000000.0
2009-02-18 12:25:00,5.91755,5.91904,5.91408,5.91568,57000000.0
2009-02-18 12:30:00,5.91468,5.91668,5.91245,5.91648,61000000.0
2009-02-18 12:35:00,5.91602,5.91743,5.91439,5.91606,64000000.0
2009-02-18 12:40:00,5.91782,5.92069,5.91538,5.91829,70000000.0
2009-02-18 12:45:00,5.91867,5.91922,5.9166,5.9171,65000000.0
2009-02-18 12:50:00,5.91807,5.9188,5.91364,5.91449,66000000.0
2009-02-18 12:55:00,5.91492,5.91541,5.91285,5.91427,62000000.0
2009-02-18 13:00:00,5.91414,5.91612,5.91337,5.91524,81000000.0
2009-02-18 13:05:00,5.91555,5.91683,5.91277,5.91307,77000000.0
2009-02-18 13:10:00,5.91409,5.91514,5.91299,5.91514,79000000.0
2009-02-18 13:15:00,5.91388,5.91388,5.90482,5.90732,63000000.0
2009-02-18 13:20:00,5.906,5.90898,5.90452,5.90576,78000000.0
2009-02-18 13:25:00,5.9059,5.9068,5.90122,5.90221,62000000.0
2009-02-18 13:30:00,5.90264,5.90309,5.89789,5.90209,55000000.0
2009-02-18 13:35:00,5.90153,5.90366,5.90024,5.90065,65000000.0
2009-02-18 13:40:00,5.90177,5.90606,5.90116,5.90606,55000000.0
2009-02-18 13:45:00,5.9049,5.90725,5.90385,5.905,64000000.0
2009-02-18 13:50:00,5.90439,5.90485,5.90102,5.90216,58000000.0
2009-02-18 13:55:00,5.90162,5.90765,5.90088,5.90701,59000000.0
2009-02-18 14:00:00,5.90693,5.90867,5.90608,5.90807,72000000.0
2009-02-18 14:05:00,5.90682,5.91017,5.90682,5.90738,60000000.0
2009-02-18 14:10:00,5.90626,5.91153,5.90626,5.91098,56000000.0
2009-02-18 14:15:00,5.91058,5.91427,5.90997,5.91417,76000000.0
2009-02-18 14:20:00,5.91382,5.91435,5.91225,5.91412,52000000.0
2009-02-18 14:25:00,5.91341,5.91431,5.91067,5.91431,65000000.0
2009-02-18 14:30:00,5.91451,5.9201,5.91215,5.91962,60000000.0
2009-02-18 14:35:00,5.91845,5.92038,5.9162,5.9192,63000000.0
2009-02-18 14:40:00,5.92001,5.92001,5.91318,5.91536,77000000.0
2009-02-18 14:45:00,5.91501,5.91598,5.91074,5.91311,56000000.0
2009-02-18 14:50:00,5.91314,5.9154,5.91119,5.91119,60000000.0
2009-02-18 14:55:00,5.91115,5.91154,5.90653,5.90958,71000000.0
2009-02-18 15:00:00,5.90965,5.90993,5.90419,5.90723,76000000.0
2009-02-18 15:05:00,5.90727,5.90927,5.90247,5.9092,68000000.0
2009-02-18 15:10:00,5.90997,5.91129,5.90808,5.90952,61000000.0
2009-02-18 15:15:00,5.90971,5.91317,5.90415,5.91317,68000000.0
2009-02-18 15:20:00,5.91138,5.9133,5.90696,5.90845,59000000.0
2009-02-18 15:25:00,5.90909,5.90951,5.9025,5.90325,71000000.0
2009-02-18 15:30:00,5.90604,5.91012,5.90313,5.90972,68000000.0
2009-02-18 15:35:00,5.90939,5.90985,5.89934,5.89963,52000000.0
2009-02-18 15:40:00,5.90083,5.9047,5.89899,5.90256,62000000.0
2009-02-18 15:45:00,5.90377,5.905,5.89726,5.90217,81000000.0
2009-02-18 15:50:00,5.90192,5.9083,5.89938,5.9083,75000000.0
2009-02-18 15:55:00,5.90857,5.9109,5.90752,5.90953,74000000.0
2009-02-18 16:00:00,5.90882,5.91172,5.90524,5.90914,61000000.0
2009-02-18 16:05:00,5.91022,5.91181,5.90369,5.90603,70000000.0
2009-02-18 16:10:00,5.90643,5.90774,5.90402,5.90529,64000000.0
2009-02-18 16:15:00,5.90643,5.90823,5.90503,5.90679,66000000.0
2009-02-18 16:20:00,5.90528,5.9077,5.90457,5.90569,65000000.0
2009-02-18 16:25:00,5.90635,5.91197,5.90582,5.91057,51000000.0
2009-02-18 16:30:00,5.91198,5.91855,5.91043,5.91798,53000000.0
2009-02-18 16:35:00,5.92002,5.92296,5.9153,5.92296,78000000.0
2009-02-18 16:40:00,5.92366,5.92883,5.92081,5.92081,86000000.0
2009-02-18 16:45:00,5.9217,5.93067,5.9185,5.92874,59000000.0
2009-02-18 16:50:00,5.92691,5.92761,5.91971,5.92234,66000000.0
2009-02-18 16:55:00,5.92214,5.93287,5.92066,5.92868,52000000.0
2009-02-18 17:00:00,5.92861,5.93279,5.92618,5.93279,62000000.0
2009-02-18 17:05:00,5.93289,5.93453,5.92638,5.93453,73000000.0
2009-02-18 17:10:00,5.9349,5.93561,5.93049,5.9336,57000000.0
2009-02-18 17:15:00,5.93382,5.93395,5.92753,5.93394,71000000.0
2009-02-18 17:20:00,5.93292,5.9335,5.92485,5.92889,55000000.0
2009-02-18 17:25:00,5.92745,5.93206,5.92745,5.93172,62000000.0
2009-02-18 17:30:00,5.93226,5.93226,5.92594,5.9279,63000000.0
2009-02-18 17:35:00,5.92883,5.94292,5.92707,5.9411,64000000.0
2009-02-18 17:40:00,5.94096,5.94254,5.93803,5.9423,76000000.0
2009-02-18 17:45:00,5.94279,5.94327,5.93701,5.94048,60000000.0
2009-02-18 17:50:00,5.94085,5.94186,5.93463,5.93822,86000000.0
2009-02-18 17:55:00,5.93859,5.94223,5.93716,5.9408,66000000.0
2009-02-18 18:00:00,5.94078,5.94589,5.93964,5.94565,72000000.0
2009-02-18 18:05:00,5.94487,5.9477,5.9417,5.94428,73000000.0
2009-02-18 18:10:00,5.94596,5.94773,5.94316,5.94595,58000000.0
2009-02-18 18:15:00,5.94568,5.94568,5.94078,5.94288,61000000.0
2009-02-18 18:20:00,5.94185,5.94312,5.93843,5.94008,63000000.0
2009-02-18 18:25:00,5.94039,5.94062,5.93499,5.93632,67000000.0
2009-02-18 18:30:00,5.93737,5.94339,5.9361,5.94002,65000000.0
2009-02-18 18:35:00,5.93845,5.94019,5.93653,5.93842,76000000.0
2009-02-18 18:40:00,5.9401,5.94242,5.93601,5.93711,67000000.0
2009-02-18 18:45:00,5.9373,5.9422,5.93617,5.94087,66000000.0
2009-02-18 18:50:00,5.94016,5.94185,5.9376,5.93825,63000000.0
2009-02-18 18:55:00,5.93832,5.93891,5.93015,5.93077,71000000.0
2009-02-18 19:00:00,5.93208,5.9345,5.92617,5.92896,70000000.0
2009-02-18 19:05:00,5.92967,5.9304,5.92569,5.92583,76000000.0
2009-02-18 19:10:00,5.92627,5.92638,5.91853,5.9218,68000000.0
2009-02-18 19:15:00,5.92244,5.92839,5.92166,5.9269,61000000.0
2009-02-18 19:20:00,5.92761,5.92978,5.92355,5.92978,72000000.0
2009-02-18 19:25:00,5.92799,5.93545,5.92799,5.93157,62000000.0
2009-02-18 19:30:00,5.93061,5.93149,5.92622,5.92936,66000000.0
2009-02-18 19:35:00,5.92876,5.93017,5.92615,5.92916,63000000.0
2009-02-18 19:40:00,5.92924,5.92999,5.92499,5.92543,70000000.0
2009-02-18 19:45:00,5.92742,5.92934,5.92563,5.92885,70000000.0
2009-02-18 19:50:00,5.92896,5.93099,5.92384,5.92572,71000000.0
2009-02-18 19:55:00,5.92454,5.92581,5.92089,5.92389,68000000.0
2009-02-18 20:00:00,5.92314,5.92611,5.91748,5.9236,67000000.0
2009-02-18 20:05:00,5.92434,5.92514,5.92133,5.92485,65000000.0
2009-02-18 20:10:00,5.92495,5.92498,5.91811,5.91972,66000000.0
2009-02-18 20:15:00,5.92006,5.92242,5.91895,5.92141,64000000.0
2009-02-18 20:20:00,5.92211,5.9246,5.92083,5.92372,65000000.0
2009-02-18 20:25:00,5.92389,5.92389,5.92061,5.92158,63000000.0
2009-02-18 20:30:00,5.92059,5.92327,5.91984,5.92294,59000000.0
2009-02-18 20:35:00,5.92295,5.92359,5.9196,5.92318,70000000.0
2009-02-18 20:40:00,5.9232,5.92643,5.92194,5.92633,89000000.0
2009-02-18 20:45:00,5.92579,5.9265,5.92267,5.92509,67000000.0
2009-02-18 20:50:00,5.92435,5.92618,5.92284,5.923,62000000.0
2009-02-18 20:55:00,5.92374,5.92697,5.92241,5.92637,65000000.0
2009-02-18 21:00:00,5.92688,5.92961,5.92362,5.92687,72000000.0
2009-02-18 21:05:00,5.92595,5.92804,5.92342,5.92478,66000000.0
2009-02-18 21:10:00,5.92441,5.92742,5.92126,5.92742,62000000.0
2009-02-18 21:15:00,5.92764,5.93155,5.9271,5.9299,68000000.0
2009-02-18 21:20:00,5.9299,5.93035,5.92708,5.92815,52000000.0
2009-02-18 21:25:00,5.92909,5.93077,5.92562,5.92916,58000000.0
2009-02-18 21:30:00,5.93065,5.93242,5.92813,5.93181,59000000.0
2009-02-18 21:35:00,5.93154,5.9385,5.92914,5.9366,88000000.0
2009-02-18 21:40:00,5.93646,5.93793,5.9334,5.93432,65000000.0
2009-02-18 21:45:00,5.93317,5.9349,5.93139,5.93251,62000000.0
2009-02-18 21:50:00,5.93374,5.93374,5.92799,5.92904,62000000.0
2009-02-18 21:55:00,5.9291,5.93079,5.92554,5.92833,72000000.0
2009-02-18 22:00:00,5.92837,5.92971,5.92666,5.92793,79000000.0
2009-02-18 22:05:00,5.92657,5.93049,5.92548,5.93049,67000000.0
2009-02-18 22:10:00,5.93021,5.93083,5.92369,5.92643,64000000.0
2009-02-18 22:15:00,5.92501,5.92923,5.92424,5.92539,69000000.0
2009-02-18 22:20:00,5.92505,5.92988,5.92229,5.92799,69000000.0
2009-02-18 22:25:00,5.92706,5.93155,5.92663,5.93082,63000000.0
2009-02-18 22:30:00,5.93077,5.93094,5.92774,5.92989,60000000.0
2009-02-18 22:35:00,5.92968,5.93039,5.9281,5.92811,56000000.0
2009-02-18 22:40:00,5.92832,5.93047,5.92745,5.92847,63000000.0
2009-02-18 22:45:00,5.92997,5.93141,5.92808,5.93141,68000000.0
2009-02-18 22:50:00,5.93014,5.93208,5.92945,5.93007,70000000.0
2009-02-18 22:55:00,5.9303,5.93203,5.92791,5.92913,64000000.0
2009-02-18 23:00:00,5.92933,5.93361,5.92874,5.93272,68000000.0
2009-02-18 23:05:00,5.93432,5.93448,5.93217,5.93329,60000000.0
2009-02-18 23:10:00,5.93383,5.93711,5.93335,5.93579,66000000.0
2009-02-18 23:15:00,5.93594,5.93661,5.93263,5.93522,65000000.0
2009-02-18 23:20:00,5.93395,5.9361,5.93322,5.93402,66000000.0
2009-02-18 23:25:00,5.93398,5.93728,5.93398,5.93613,64000000.0
2009-02-18 23:30:00,5.93749,5.93864,5.93604,5.93753,72000000.0
2009-02-18 23:35:00,5.93782,5.93884,5.93575,5.93575,62000000.0
2009-02-18 23:40:00,5.93593,5.93841,5.93459,5.93666,80000000.0
2009-02-18 23:45:00,5.93752,5.93882,5.93636,5.93731,76000000.0
2009-02-18 23:50:00,5.93797,5.9392,5.93667,5.93691,67000000.0
2009-02-18 23:55:00,5.93833,5.9408,5.93661,5.93916,76000000.0
2009-02-19 00:00:00,5.94025,5.94132,5.93835,5.93891,70000000.0
2009-02-19 00:05:00,5.93799,5.94047,5.93721,5.93837,62000000.0
2009-02-19 00:10:00,5.93778,5.94024,5.93159,5.93223,63000000.0
2009-02-19 00:15:00,5.93297,5.9349,5.93156,5.93362,65000000.0
2009-02-19 00:20:00,5.93475,5.93521,5.93216,5.93436,60000000.0
2009-02-19 00:25:00,5.93525,5.93534,5.93278,5.93379,66000000.0
2009-02-19 00:30:00,5.93366,5.93386,5.92989,5.93102,64000000.0
2009-02-19 00:35:00,5.9318,5.9318,5.92833,5.92998,80000000.0
2009-02-19 00:40:00,5.92933,5.933,5.92933,5.93109,61000000.0
2009-02-19 00:45:00,5.93135,5.9321,5.92865,5.92938,63000000.0
2009-02-19 00:50:00,5.92936,5.93006,5.92638,5.92797,60000000.0
2009-02-19 00:55:00,5.92758,5.93009,5.92689,5.92689,66000000.0
2009-02-19 01:00:00,5.92794,5.93301,5.92717,5.93156,63000000.0
2009-02-19 01:05:00,5.93241,5.93494,5.93121,5.93233,70000000.0
2009-02-19 01:10:00,5.93209,5.93366,5.93103,5.93297,55000000.0
2009-02-19 01:15:00,5.93349,5.93349,5.92961,5.9315,63000000.0
2009-02-19 01:20:00,5.92926,5.93453,5.92921,5.93286,59000000.0
2009-02-19 01:25:00,5.93271,5.9357,5.93271,5.93488,70000000.0
2009-02-19 01:30:00,5.93509,5.93573,5.93234,5.93329,68000000.0
2009-02-19 01:35:00,5.93423,5.93423,5.93095,5.93107,71000000.0
2009-02-19 01:40:00,5.93352,5.93352,5.92792,5.92794,72000000.0
2009-02-19 01:45:00,5.92663,5.92851,5.9255,5.92621,68000000.0
2009-02-19 01:50:00,5.92492,5.92652,5.92284,5.92284,67000000.0
2009-02-19 01:55:00,5.92379,5.92532,5.92132,5.92198,61000000.0
2009-02-19 02:00:00,5.92365,5.92719,5.92244,5.9258,69000000.0
2009-02-19 02:05:00,5.92655,5.92799,5.92447,5.92447,73000000.0
2009-02-19 02:10:00,5.92559,5.92569,5.92085,5.9231,74000000.0
2009-02-19 02:15:00,5.92342,5.92342,5.91852,5.92167,70000000.0
2009-02-19 02:20:00,5.92105,5.92322,5.92048,5.92171,74000000.0
2009-02-19 02:25:00,5.92084,5.92377,5.92081,5.92301,59000000.0
2009-02-19 02:30:00,5.92174,5.92391,5.91919,5.92004,64000000.0
2009-02-19 02:35:00,5.91954,5.9222,5.9191,5.92017,71000000.0
2009-02-19 02:40:00,5.92139,5.92139,5.91585,5.91611,69000000.0
2009-02-19 02:45:00,5.91664,5.91918,5.91455,5.91769,69000000.0
2009-02-19 02:50:00,5.918,5.92054,5.9155,5.91964,66000000.0
2009-02-19 02:55:00,5.91883,5.92222,5.91624,5.91686,65000000.0
2009-02-19 03:00:00,5.91798,5.9182,5.91547,5.91617,67000000.0
2009-02-19 03:05:00,5.91759,5.91868,5.91646,5.91779,68000000.0
2009-02-19 03:10:00,5.91911,5.9193,5.91705,5.91717,80000000.0
2009-02-19 03:15:00,5.91744,5.91982,5.91609,5.91872,50000000.0
2009-02-19 03:20:00,5.91941,5.92023,5.91772,5.91866,62000000.0
2009-02-19 03:25:00,5.91708,5.91865,5.91575,5.91656,71000000.0
2009-02-19 03:30:00,5.91571,5.91771,5.91419,5.9145,68000000.0
2009-02-19 03:35:00,5.91472,5.91891,5.91445,5.91776,60000000.0
2009-02-19 03:40:00,5.91929,5.92181,5.91717,5.91981,82000000.0
2009-02-19 03:45:00,5.91945,5.92242,5.91921,5.92136,53000000.0
2009-02-19 03:50:00,5.92197,5.92297,5.9205,5.92099,74000000.0
2009-02-19 03:55:00,5.9203,5.92113,5.91818,5.9185,63000000.0
2009-02-19 04:00:00,5.91904,5.91904,5.91479,5.91637,70000000.0
2009-02-19 04:05:00,5.91511,5.91809,5.91454,5.91794,66000000.0
2009-02-19 04:10:00,5.9177,5.92009,5.91598,5.9195,77000000.0
2009-02-19 04:15:00,5.91935,5.9204,5.91625,5.91655,57000000.0
2009-02-19 04:20:00,5.91714,5.91933,5.91615,5.91774,62000000.0
2009-02-19 04:25:00,5.91773,5.91793,5.91481,5.91664,53000000.0
2009-02-19 04:30:00,5.91655,5.91709,5.91427,5.9162,66000000.0
2009-02-19 04:35:00,5.91544,5.9163,5.91256,5.91382,64000000.0
2009-02-19 04:40:00,5.91541,5.91948,5.9141,5.91948,54000000.0
2009-02-19 04:45:00,5.91932,5.91974,5.91655,5.91853,63000000.0
2009-02-19 04:50:00,5.92011,5.92161,5.9184,5.91968,71000000.0
2009-02-19 04:55:00,5.91811,5.91969,5.91608,5.91799,65000000.0
2009-02-19 05:00:00,5.91705,5.91862,5.91502,5.91668,62000000.0
2009-02-19 05:05:00,5.91601,5.91729,5.91507,5.91665,72000000.0
2009-02-19 05:10:00,5.91503,5.91631,5.91398,5.91589,59000000.0
2009-02-19 05:15:00,5.91614,5.91639,5.91368,5.91522,67000000.0
2009-02-19 05:20:00,5.91377,5.91543,5.91089,5.91271,79000000.0
2009-02-19 05:25:00,5.91204,5.91335,5.90991,5.91228,66000000.0
2009-02-19 05:30:00,5.91269,5.91464,5.91147,5.91269,76000000.0
2009-02-19 05:35:00,5.91287,5.91536,5.91246,5.91445,78000000.0
2009-02-19 05:40:00,5.91457,5.91576,5.91139,5.91139,61000000.0
2009-02-19 05:45:00,5.91277,5.91305,5.91009,5.91208,77000000.0
2009-02-19 05:50:00,5.91138,5.91297,5.91031,5.91143,62000000.0
2009-02-19 05:55:00,5.91194,5.91348,5.91098,5.91298,70000000.0
2009-02-19 06:00:00,5.91378,5.91605,5.9124,5.91555,77000000.0
2009-02-19 06:05:00,5.91424,5.91547,5.91279,5.91456,81000000.0
2009-02-19 06:10:00,5.91346,5.91505,5.91292,5.91505,73000000.0
2009-02-19 06:15:00,5.91346,5.91398,5.90869,5.90935,69000000.0
2009-02-19 06:20:00,5.90922,5.91215,5.90894,5.91088,68000000.0
2009-02-19 06:25:00,5.91018,5.91164,5.90928,5.9104,71000000.0
2009-02-19 06:30:00,5.91016,5.91375,5.90938,5.90985,58000000.0
2009-02-19 06:35:00,5.91049,5.91488,5.90915,5.91204,72000000.0
2009-02-19 06:40:00,5.91327,5.91733,5.91178,5.91733,71000000.0
2009-02-19 06:45:00,5.91793,5.91884,5.91542,5.91791,69000000.0
2009-02-19 06:50:00,5.9188,5.91911,5.91575,5.91803,56000000.0
2009-02-19 06:55:00,5.91809,5.91873,5.91355,5.91483,64000000.0
2009-02-19 07:00:00,5.91562,5.91619,5.91357,5.91456,58000000.0
2009-02-19 07:05:00,5.91433,5.91637,5.91329,5.91398,59000000.0
2009-02-19 07:10:00,5.91617,5.91925,5.91489,5.91925,82000000.0
2009-02-19 07:15:00,5.91981,5.92105,5.91605,5.91738,80000000.0
2009-02-19 07:20:00,5.91723,5.92031,5.91583,5.91879,76000000.0
2009-02-19 07:25:00,5.91909,5.91909,5.9154,5.91652,78000000.0
2009-02-19 07:30:00,5.91821,5.91821,5.91536,5.91674,61000000.0
2009-02-19 07:35:00,5.91708,5.91794,5.91564,5.91583,63000000.0
2009-02-19 07:40:00,5.91688,5.91725,5.9148,5.91633,55000000.0
2009-02-19 07:45:00,5.91626,5.91839,5.91607,5.9175,59000000.0
2009-02-19 07:50:00,5.91734,5.91977,5.91588,5.91691,67000000.0
2009-02-19 07:55:00,5.91656,5.91905,5.91498,5.91867,62000000.0
2009-02-19 08:00:00,5.91839,5.91966,5.91677,5.91837,65000000.0
2009-02-19 08:05:00,5.91769,5.91895,5.91566,5.91819,73000000.0
2009-02-19 08:10:00,5.91726,5.91855,5.91225,5.91588,58000000.0
2009-02-19 08:15:00,5.91495,5.9159,5.9121,5.91341,59000000.0
2009-02-19 08:20:00,5.91282,5.91442,5.91234,5.91257,64000000.0
2009-02-19 08:25:00,5.91334,5.91521,5.91196,5.91504,56000000.0
2009-02-19 08:30:00,5.91561,5.91574,5.91357,5.91453,62000000.0
2009-02-19 08:35:00,5.91638,5.91638,5.91387,5.91547,56000000.0
2009-02-19 08:40:00,5.91522,5.91698,5.91393,5.91596,58000000.0
2009-02-19 08:45:00,5.91399,5.91556,5.91278,5.91288,76000000.0
2009-02-19 08:50:00,5.91428,5.91443,5.90915,5.91241,81000000.0
2009-02-19 08:55:00,5.91308,5.91626,5.91092,5.91528,70000000.0
2009-02-19 09:00:00,5.91702,5.91956,5.91539,5.91719,62000000.0
2009-02-19 09:05:00,5.91657,5.91754,5.91301,5.91426,66000000.0
2009-02-19 09:10:00,5.91464,5.91867,5.91438,5.91697,67000000.0
2009-02-19 09:15:00,5.91797,5.9207,5.91563,5.91881,72000000.0
2009-02-19 09:20:00,5.91726,5.91983,5.91547,5.91611,74000000.0
2009-02-19 09:25:00,5.91604,5.91825,5.91338,5.91669,68000000.0
2009-02-19 09:30:00,5.91614,5.91795,5.91439,5.91439,69000000.0
2009-02-19 09:35:00,5.91345,5.9146,5.91166,5.91285,85000000.0
2009-02-19 09:40:00,5.9125,5.9148,5.908,5.90923,74000000.0
2009-02-19 09:45:00,5.90898,5.91105,5.90549,5.90829,76000000.0
2009-02-19 09:50:00,5.90903,5.91278,5.9082,5.91278,74000000.0
2009-02-19 09:55:00,5.91344,5.9145,5.91062,5.91133,68000000.0
2009-02-19 10:00:00,5.9093,5.91133,5.90442,5.90606,75000000.0
2009-02-19 10:05:00,5.90719,5.90924,5.90448,5.90924,50000000.0
2009-02-19 10:10:00,5.91014,5.91236,5.90786,5.9093,70000000.0
2009-02-19 10:15:00,5.9095,5.91316,5.9095,5.91121,74000000.0
2009-02-19 10:20:00,5.91061,5.91108,5.90625,5.90959,60000000.0
2009-02-19 10:25:00,5.90774,5.9087,5.8931,5.8946,60000000.0
2009-02-19 10:30:00,5.89552,5.89552,5.8861,5.88915,57000000.0
2009-02-19 10:35:00,5.88992,5.89277,5.88699,5.89193,72000000.0
2009-02-19 10:40:00,5.89168,5.89486,5.89065,5.8945,62000000.0
2009-02-19 10:45:00,5.89403,5.8943,5.88658,5.88939,55000000.0
2009-02-19 10:50:00,5.89086,5.89147,5.88428,5.88608,72000000.0
2009-02-19 10:55:00,5.88538,5.88878,5.88437,5.88878,49000000.0
2009-02-19 11:00:00,5.88814,5.88913,5.87968,5.88087,61000000.0
2009-02-19 11:05:00,5.88021,5.88169,5.87698,5.87793,71000000.0
2009-02-19 11:10:00,5.87749,5.88396,5.87621,5.88337,67000000.0
2009-02-19 11:15:00,5.88332,5.88332,5.87932,5.88105,63000000.0
2009-02-19 11:20:00,5.88067,5.88099,5.87629,5.88005,76000000.0
2009-02-19 11:25:00,5.87857,5.87857,5.87454,5.87554,64000000.0
2009-02-19 11:30:00,5.87586,5.87659,5.87234,5.87607,74000000.0
2009-02-19 11:35:00,5.87579,5.87808,5.87371,5.87639,60000000.0
2009-02-19 11:40:00,5.8775,5.87836,5.87219,5.87489,64000000.0
2009-02-19 11:45:00,5.87454,5.87767,5.87259,5.87712,62000000.0
2009-02-19 11:50:00,5.8765,5.88119,5.87635,5.87988,68000000.0
2009-02-19 11:55:00,5.8792,5.88085,5.87534,5.87881,52000000.0
2009-02-19 12:00:00,5.87913,5.87993,5.8749,5.87959,63000000.0
2009-02-19 12:05:00,5.87886,5.88212,5.87725,5.87965,61000000.0
2009-02-19 12:10:00,5.87961,5.88011,5.86862,5.86995,63000000.0
2009-02-19 12:15:00,5.86912,5.87216,5.86692,5.8703,56000000.0
2009-02-19 12:20:00,5.87067,5.87437,5.86941,5.87435,70000000.0
2009-02-19 12:25:00,5.87466,5.87466,5.87132,5.87221,57000000.0
2009-02-19 12:30:00,5.87204,5.87469,5.87127,5.87267,61000000.0
2009-02-19 12:35:00,5.87283,5.87283,5.86984,5.87035,64000000.0
2009-02-19 12:40:00,5.87008,5.87343,5.86871,5.87253,70000000.0
2009-02-19 12:45:00,5.87333,5.87672,5.87308,5.8749,65000000.0
2009-02-19 12:50:00,5.87641,5.87664,5.87256,5.87487,66000000.0
2009-02-19 12:55:00,5.87479,5.87761,5.87438,5.87662,62000000.0
2009-02-19 13:00:00,5.87762,5.88055,5.87618,5.87882,81000000.0
2009-02-19 13:05:00,5.87919,5.87919,5.87033,5.87107,77000000.0
2009-02-19 13:10:00,5.87109,5.87241,5.86808,5.87126,79000000.0
2009-02-19 13:15:00,5.87041,5.87199,5.86843,5.87198,63000000.0
2009-02-19 13:20:00,5.87213,5.8751,5.86948,5.87482,78000000.0
2009-02-19 13:25:00,5.87499,5.87959,5.87266,5.87695,62000000.0
2009-02-19 13:30:00,5.87853,5.87951,5.87563,5.87806,55000000.0
2009-02-19 13:35:00,5.87785,5.88008,5.87396,5.87442,65000000.0
2009-02-19 13:40:00,5.87491,5.87662,5.87446,5.87557,55000000.0
2009-02-19 13:45:00,5.87583,5.87699,5.87217,5.87217,64000000.0
2009-02-19 13:50:00,5.87277,5.87653,5.87214,5.87525,58000000.0
2009-02-19 13:55:00,5.87692,5.87692,5.8725,5.87534,59000000.0
2009-02-19 14:00:00,5.87446,5.87544,5.87254,5.87503,72000000.0
2009-02-19 14:05:00,5.87349,5.87561,5.87119,5.8723,60000000.0
2009-02-19 14:10:00,5.87204,5.87571,5.87204,5.87499,56000000.0
2009-02-19 14:15:00,5.87328,5.87436,5.86566,5.86824,76000000.0
2009-02-19 14:20:00,5.86789,5.87141,5.86655,5.86996,52000000.0
2009-02-19 14:25:00,5.86974,5.87085,5.86458,5.86616,65000000.0
2009-02-19 14:30:00,5.86643,5.86643,5.86124,5.86547,60000000.0
2009-02-19 14:35:00,5.86607,5.86819,5.86342,5.86621,63000000.0
2009-02-19 14:40:00,5.86697,5.86697,5.86189,5.86407,77000000.0
2009-02-19 14:45:00,5.86259,5.86468,5.85773,5.85954,56000000.0
2009-02-19 14:50:00,5.85777,5.86218,5.85742,5.85996,60000000.0
2009-02-19 14:55:00,5.86031,5.86102,5.8562,5.85875,71000000.0
2009-02-19 15:00:00,5.8569,5.85712,5.84918,5.85138,76000000.0
2009-02-19 15:05:00,5.85343,5.85797,5.85253,5.85645,68000000.0
2009-02-19 15:10:00,5.85579,5.85769,5.85371,5.85769,61000000.0
2009-02-19 15:15:00,5.85805,5.85897,5.85596,5.8578,68000000.0
2009-02-19 15:20:00,5.85735,5.86113,5.85647,5.86065,59000000.0
2009-02-19 15:25:00,5.86,5.8628,5.85928,5.86216,71000000.0
2009-02-19 15:30:00,5.8629,5.86727,5.8586,5.86176,68000000.0
2009-02-19 15:35:00,5.86127,5.86127,5.85043,5.85213,52000000.0
2009-02-19 15:40:00,5.85026,5.8518,5.8481,5.85113,62000000.0
2009-02-19 15:45:00,5.85153,5.85239,5.8452,5.84978,81000000.0
2009-02-19 15:50:00,5.84981,5.85366,5.84778,5.85238,75000000.0
2009-02-19 15:55:00,5.8529,5.85298,5.84677,5.85093,74000000.0
2009-02-19 16:00:00,5.85071,5.85277,5.84144,5.84204,61000000.0
2009-02-19 16:05:00,5.8403,5.84236,5.83807,5.8409,70000000.0
2009-02-19 16:10:00,5.84133,5.84148,5.83474,5.83773,64000000.0
2009-02-19 16:15:00,5.838,5.84205,5.83708,5.84099,66000000.0
2009-02-19 16:20:00,5.84076,5.84271,5.83862,5.84158,65000000.0
2009-02-19 16:25:00,5.84102,5.84178,5.83761,5.8413,51000000.0
2009-02-19 16:30:00,5.84059,5.84314,5.83975,5.84277,53000000.0
2009-02-19 16:35:00,5.84358,5.84372,5.83911,5.84189,78000000.0
2009-02-19 16:40:00,5.84042,5.84255,5.83238,5.8372,86000000.0
2009-02-19 16:45:00,5.8367,5.84157,5.83372,5.84157,59000000.0
2009-02-19 16:50:00,5.84229,5.84247,5.83806,5.83807,66000000.0
2009-02-19 16:55:00,5.84045,5.84363,5.83805,5.83965,52000000.0
2009-02-19 17:00:00,5.84011,5.84946,5.83916,5.84599,62000000.0
2009-02-19 17:05:00,5.84722,5.85508,5.84645,5.85411,73000000.0
2009-02-19 17:10:00,5.85512,5.85816,5.8522,5.8543,57000000.0
2009-02-19 17:15:00,5.85398,5.85835,5.85176,5.85743,71000000.0
2009-02-19 17:20:00,5.85817,5.86217,5.85633,5.85825,55000000.0
2009-02-19 17:25:00,5.85887,5.86472,5.85702,5.86344,62000000.0
2009-02-19 17:30:00,5.86289,5.86661,5.86076,5.86399,63000000.0
2009-02-19 17:35:00,5.86445,5.8697,5.86391,5.86581,64000000.0
2009-02-19 17:40:00,5.86567,5.8663,5.86228,5.86368,76000000.0
2009-02-19 17:45:00,5.86385,5.86832,5.86267,5.86752,60000000.0
2009-02-19 17:50:00,5.86774,5.86896,5.86359,5.86786,86000000.0
2009-02-19 17:55:00,5.86785,5.86915,5.86478,5.86573,66000000.0
2009-02-19 18:00:00,5.86387,5.86486,5.85958,5.86141,72000000.0
2009-02-19 18:05:00,5.86033,5.86033,5.85342,5.85794,73000000.0
2009-02-19 18:10:00,5.85759,5.85774,5.85003,5.85404,58000000.0
2009-02-19 18:15:00,5.85279,5.8546,5.84947,5.85362,61000000.0
2009-02-19 18:20:00,5.854,5.86087,5.85113,5.859,63000000.0
2009-02-19 18:25:00,5.85987,5.86056,5.85651,5.8583,67000000.0
2009-02-19 18:30:00,5.8583,5.86113,5.8546,5.85959,65000000.0
2009-02-19 18:35:00,5.85883,5.86382,5.85628,5.86382,76000000.0
2009-02-19 18:40:00,5.86324,5.87109,5.85933,5.86958,67000000.0
2009-02-19 18:45:00,5.87065,5.87356,5.86828,5.87202,66000000.0
2009-02-19 18:50:00,5.87317,5.87405,5.86741,5.87045,63000000.0
2009-02-19 18:55:00,5.87124,5.87515,5.86929,5.87225,71000000.0
2009-02-19 19:00:00,5.87208,5.87636,5.8703,5.87631,70000000.0
2009-02-19 19:05:00,5.877,5.877,5.86777,5.87002,76000000.0
2009-02-19 19:10:00,5.86942,5.87439,5.86594,5.87321,68000000.0
2009-02-19 19:15:00,5.87284,5.87391,5.86786,5.86845,61000000.0
2009-02-19 19:20:00,5.86873,5.86973,5.86439,5.86529,72000000.0
2009-02-19 19:25:00,5.86618,5.86964,5.86513,5.86882,62000000.0
2009-02-19 19:30:00,5.86774,5.87173,5.86657,5.86755,66000000.0
2009-02-19 19:35:00,5.86543,5.86752,5.86033,5.86151,63000000.0
2009-02-19 19:40:00,5.85989,5.86637,5.85989,5.86572,70000000.0
2009-02-19 19:45:00,5.86555,5.8715,5.8654,5.8684,70000000.0
2009-02-19 19:50:00,5.8675,5.86844,5.8613,5.86198,71000000.0
2009-02-19 19:55:00,5.86266,5.86859,5.86088,5.86859,68000000.0
2009-02-19 20:00:00,5.86907,5.87152,5.86774,5.86812,67000000.0
2009-02-19 20:05:00,5.868,5.86872,5.86214,5.86323,65000000.0
2009-02-19 20:10:00,5.86154,5.86737,5.86154,5.86515,66000000.0
2009-02-19 20:15:00,5.86354,5.86402,5.85827,5.86209,64000000.0
2009-02-19 20:20:00,5.86213,5.86365,5.86008,5.86089,65000000.0
2009-02-19 20:25:00,5.86039,5.86274,5.86015,5.86056,63000000.0
2009-02-19 20:30:00,5.86104,5.86312,5.85983,5.86188,59000000.0
2009-02-19 20:35:00,5.86214,5.86346,5.85814,5.8593,70000000.0
2009-02-19 20:40:00,5.86055,5.86221,5.85954,5.86151,89000000.0
2009-02-19 20:45:00,5.86229,5.86476,5.85983,5.86298,67000000.0
2009-02-19 20:50:00,5.86224,5.86745,5.86224,5.86745,62000000.0
2009-02-19 20:55:00,5.86721,5.86999,5.86637,5.8684,65000000.0
2009-02-19 21:00:00,5.86835,5.86868,5.86535,5.8656,72000000.0
2009-02-19 21:05:00,5.86567,5.86739,5.86192,5.86412,66000000.0
2009-02-19 21:10:00,5.86471,5.86938,5.8629,5.86938,62000000.0
2009-02-19 21:15:00,5.86693,5.87148,5.86655,5.86963,68000000.0
2009-02-19 21:20:00,5.86917,5.87116,5.8677,5.87116,52000000.0
2009-02-19 21:25:00,5.87119,5.87119,5.86562,5.86991,58000000.0
2009-02-19 21:30:00,5.86951,5.87153,5.86583,5.86751,59000000.0
2009-02-19 21:35:00,5.86578,5.8685,5.86478,5.86671,88000000.0
2009-02-19 21:40:00,5.8667,5.86956,5.86532,5.86956,65000000.0
2009-02-19 21:45:00,5.86754,5.87182,5.86631,5.87182,62000000.0
2009-02-19 21:50:00,5.87187,5.87258,5.86733,5.86733,62000000.0
2009-02-19 21:55:00,5.86798,5.86857,5.86433,5.86586,72000000.0
2009-02-19 22:00:00,5.86704,5.86746,5.86436,5.86501,79000000.0
2009-02-19 22:05:00,5.86516,5.86957,5.86516,5.86872,67000000.0
2009-02-19 22:10:00,5.86853,5.87457,5.86853,5.87179,64000000.0
2009-02-19 22:15:00,5.87056,5.88015,5.87049,5.87747,69000000.0
2009-02-19 22:20:00,5.87988,5.88161,5.87681,5.87807,69000000.0
2009-02-19 22:25:00,5.87683,5.87801,5.87203,5.87223,63000000.0
2009-02-19 22:30:00,5.87218,5.87865,5.87197,5.878,60000000.0
2009-02-19 22:35:00,5.87819,5.88129,5.87603,5.88118,56000000.0
2009-02-19 22:40:00,5.88112,5.88247,5.87601,5.87669,63000000.0
2009-02-19 22:45:00,5.87557,5.87783,5.87323,5.87593,68000000.0
2009-02-19 22:50:00,5.87611,5.87854,5.87413,5.8766,70000000.0
2009-02-19 22:55:00,5.87687,5.88032,5.87535,5.8788,64000000.0
2009-02-19 23:00:00,5.87991,5.88032,5.87702,5.87774,68000000.0
2009-02-19 23:05:00,5.87845,5.88024,5.87737,5.87737,60000000.0
2009-02-19 23:10:00,5.87858,5.87861,5.87433,5.87499,66000000.0
2009-02-19 23:15:00,5.87589,5.87699,5.8742,5.87571,65000000.0
2009-02-19 23:20:00,5.87595,5.87647,5.87391,5.87621,66000000.0
2009-02-19 23:25:00,5.87631,5.87631,5.87286,5.87472,64000000.0
2009-02-19 23:30:00,5.87475,5.87587,5.87328,5.87406,72000000.0
2009-02-19 23:35:00,5.87374,5.87543,5.87207,5.87413,62000000.0
2009-02-19 23:40:00,5.87492,5.87623,5.87397,5.87584,80000000.0
2009-02-19 23:45:00,5.87431,5.876,5.87313,5.87421,76000000.0
2009-02-19 23:50:00,5.87532,5.87536,5.87211,5.87283,67000000.0
2009-02-19 23:55:00,5.87361,5.87364,5.87068,5.87128,76000000.0
2009-02-20 00:00:00,5.87272,5.8737,5.87074,5.87269,70000000.0
2009-02-20 00:05:00,5.87417,5.87502,5.87087,5.87143,62000000.0
2009-02-20 00:10:00,5.8704,5.87239,5.86929,5.87035,63000000.0
2009-02-20 00:15:00,5.8716,5.87403,5.87086,5.87356,65000000.0
2009-02-20 00:20:00,5.87315,5.87342,5.87092,5.87136,60000000.0
2009-02-20 00:25:00,5.87178,5.87325,5.87026,5.87056,66000000.0
2009-02-20 00:30:00,5.87031,5.87252,5.87001,5.87174,64000000.0
2009-02-20 00:35:00,5.8719,5.87284,5.87017,5.87078,80000000.0
2009-02-20 00:40:00,5.87093,5.87271,5.86855,5.86983,61000000.0
2009-02-20 00:45:00,5.86995,5.87044,5.86442,5.86464,63000000.0
2009-02-20 00:50:00,5.86389,5.86583,5.86285,5.86567,60000000.0
2009-02-20 00:55:00,5.8665,5.8665,5.8643,5.86526,66000000.0
2009-02-20 01:00:00,5.86405,5.87016,5.86405,5.86943,63000000.0
2009-02-20 01:05:00,5.86923,5.86923,5.86484,5.86591,70000000.0
2009-02-20 01:10:00,5.86601,5.86771,5.86434,5.86673,55000000.0
2009-02-20 01:15:00,5.86719,5.87058,5.86668,5.86905,63000000.0
2009-02-20 01:20:00,5.87064,5.87501,5.86969,5.87362,59000000.0
2009-02-20 01:25:00,5.87326,5.87496,5.87272,5.87381,70000000.0
2009-02-20 01:30:00,5.87483,5.87483,5.87078,5.87078,68000000.0
2009-02-20 01:35:00,5.87176,5.87387,5.87122,5.87281,71000000.0
2009-02-20 01:40:00,5.87169,5.87464,5.87169,5.87401,72000000.0
2009-02-20 01:45:00,5.87462,5.87498,5.87224,5.8741,68000000.0
2009-02-20 01:50:00,5.87439,5.87797,5.87343,5.87695,67000000.0
2009-02-20 01:55:00,5.87624,5.88031,5.87615,5.87877,61000000.0
2009-02-20 02:00:00,5.87847,5.88269,5.87811,5.87906,69000000.0
2009-02-20 02:05:00,5.88029,5.88112,5.87691,5.87812,73000000.0
2009-02-20 02:10:00,5.8778,5.87872,5.87503,5.87578,74000000.0
2009-02-20 02:15:00,5.87637,5.87815,5.8756,5.87699,70000000.0
2009-02-20 02:20:00,5.87622,5.87952,5.87589,5.87738,74000000.0
2009-02-20 02:25:00,5.87783,5.87918,5.87687,5.8777,59000000.0
2009-02-20 02:30:00,5.8774,5.87862,5.87609,5.87657,64000000.0
2009-02-20 02:35:00,5.87602,5.88568,5.87578,5.88324,71000000.0
2009-02-20 02:40:00,5.88437,5.88753,5.88168,5.88496,69000000.0
2009-02-20 02:45:00,5.88606,5.88999,5.8844,5.88931,69000000.0
2009-02-20 02:50:00,5.88896,5.8909,5.88785,5.8902,66000000.0
2009-02-20 02:55:00,5.88915,5.89047,5.88755,5.88961,65000000.0
2009-02-20 03:00:00,5.89085,5.89317,5.88876,5.89052,67000000.0
2009-02-20 03:05:00,5.88971,5.89076,5.88713,5.88893,68000000.0
2009-02-20 03:10:00,5.88845,5.88858,5.88531,5.8881,80000000.0
2009-02-20 03:15:00,5.88763,5.895,5.88744,5.89332,50000000.0
2009-02-20 03:20:00,5.89303,5.89405,5.88808,5.88883,62000000.0
2009-02-20 03:25:00,5.88889,5.89103,5.88866,5.88987,71000000.0
2009-02-20 03:30:00,5.88915,5.89203,5.88767,5.89033,68000000.0
2009-02-20 03:35:00,5.8919,5.89624,5.88954,5.89404,60000000.0
2009-02-20 03:40:00,5.89467,5.89859,5.89395,5.89794,82000000.0
2009-02-20 03:45:00,5.89752,5.89752,5.89422,5.89624,53000000.0
2009-02-20 03:50:00,5.89603,5.89629,5.89288,5.89411,74000000.0
2009-02-20 03:55:00,5.89509,5.89697,5.89395,5.89525,63000000.0
2009-02-20 04:00:00,5.89604,5.89885,5.89453,5.89785,70000000.0
2009-02-20 04:05:00,5.89659,5.89786,5.89416,5.89597,66000000.0
2009-02-20 04:10:00,5.89602,5.89669,5.89356,5.89398,77000000.0
2009-02-20 04:15:00,5.89315,5.89617,5.89315,5.8956,57000000.0
2009-02-20 04:20:00,5.89545,5.89614,5.89333,5.89377,62000000.0
2009-02-20 04:25:00,5.89422,5.89741,5.89368,5.89719,53000000.0
2009-02-20 04:30:00,5.89703,5.89866,5.89456,5.89482,66000000.0
2009-02-20 04:35:00,5.89561,5.89812,5.89527,5.89675,64000000.0
2009-02-20 04:40:00,5.89737,5.89737,5.89553,5.89662,54000000.0
2009-02-20 04:45:00,5.89654,5.89747,5.89378,5.89474,63000000.0
2009-02-20 04:50:00,5.89472,5.89562,5.8917,5.89201,71000000.0
2009-02-20 04:55:00,5.89297,5.89442,5.89171,5.89375,65000000.0
2009-02-20 05:00:00,5.89355,5.89373,5.88857,5.89019,62000000.0
2009-02-20 05:05:00,5.88969,5.89158,5.88959,5.89028,72000000.0
2009-02-20 05:10:00,5.89097,5.89101,5.88858,5.88877,59000000.0
2009-02-20 05:15:00,5.88974,5.89162,5.8886,5.89071,67000000.0
2009-02-20 05:20:00,5.89022,5.89295,5.88862,5.89236,79000000.0
2009-02-20 05:25:00,5.89317,5.89605,5.89219,5.89296,66000000.0
2009-02-20 05:30:00,5.89251,5.89789,5.89251,5.8973,76000000.0
2009-02-20 05:35:00,5.89743,5.89913,5.8959,5.89727,78000000.0
2009-02-20 05:40:00,5.89925,5.8994,5.89549,5.89833,61000000.0
2009-02-20 05:45:00,5.8979,5.89913,5.89636,5.89811,77000000.0
2009-02-20 05:50:00,5.89873,5.90005,5.89644,5.89884,62000000.0
2009-02-20 05:55:00,5.89937,5.90107,5.89649,5.89649,70000000.0
2009-02-20 06:00:00,5.89599,5.90041,5.89583,5.8987,77000000.0
2009-02-20 06:05:00,5.8987,5.90698,5.89804,5.90445,81000000.0
2009-02-20 06:10:00,5.90327,5.90556,5.90165,5.90432,73000000.0
2009-02-20 06:15:00,5.90416,5.90485,5.90026,5.90269,69000000.0
2009-02-20 06:20:00,5.90254,5.90571,5.90112,5.90146,68000000.0
2009-02-20 06:25:00,5.90133,5.90408,5.90022,5.90352,71000000.0
2009-02-20 06:30:00,5.9031,5.90396,5.89903,5.89967,58000000.0
2009-02-20 06:35:00,5.89945,5.9111,5.89945,5.90526,72000000.0
2009-02-20 06:40:00,5.90379,5.91192,5.90379,5.9085,71000000.0
2009-02-20 06:45:00,5.9096,5.91136,5.90778,5.90895,69000000.0
2009-02-20 06:50:00,5.90746,5.90913,5.90514,5.90526,56000000.0
2009-02-20 06:55:00,5.90534,5.9097,5.90392,5.90934,64000000.0
2009-02-20 07:00:00,5.91105,5.91676,5.91049,5.91417,58000000.0
2009-02-20 07:05:00,5.91418,5.91587,5.91085,5.91109,59000000.0
2009-02-20 07:10:00,5.91173,5.91438,5.91154,5.91305,82000000.0
2009-02-20 07:15:00,5.91357,5.91389,5.91121,5.91259,80000000.0
2009-02-20 07:20:00,5.91328,5.91439,5.91077,5.91212,76000000.0
2009-02-20 07:25:00,5.91287,5.91606,5.91155,5.9158,78000000.0
2009-02-20 07:30:00,5.91557,5.91563,5.91297,5.9143,61000000.0
2009-02-20 07:35:00,5.91408,5.9144,5.91143,5.91158,63000000.0
2009-02-20 07:40:00,5.91202,5.91374,5.90968,5.91051,55000000.0
2009-02-20 07:45:00,5.90973,5.91257,5.90843,5.91142,59000000.0
2009-02-20 07:50:00,5.9114,5.91258,5.90785,5.90785,67000000.0
2009-02-20 07:55:00,5.90735,5.90911,5.90577,5.90715,62000000.0
2009-02-20 08:00:00,5.9075,5.91108,5.90711,5.91071,65000000.0
2009-02-20 08:05:00,5.90918,5.91076,5.90752,5.90835,73000000.0
2009-02-20 08:10:00,5.90887,5.90995,5.9071,5.90861,58000000.0
2009-02-20 08:15:00,5.90804,5.91462,5.90646,5.9132,59000000.0
2009-02-20 08:20:00,5.91279,5.91326,5.90795,5.90907,64000000.0
2009-02-20 08:25:00,5.90866,5.91134,5.90477,5.90576,56000000.0
2009-02-20 08:30:00,5.90632,5.90921,5.9054,5.90647,62000000.0
2009-02-20 08:35:00,5.90675,5.91145,5.90675,5.91081,56000000.0
2009-02-20 08:40:00,5.91191,5.91376,5.911,5.911,58000000.0
2009-02-20 08:45:00,5.91234,5.9133,5.91081,5.91268,76000000.0
2009-02-20 08:50:00,5.91144,5.91284,5.90982,5.91102,81000000.0
2009-02-20 08:55:00,5.91179,5.91228,5.90682,5.90808,70000000.0
2009-02-20 09:00:00,5.90708,5.91102,5.90626,5.90908,62000000.0
2009-02-20 09:05:00,5.90988,5.92295,5.90971,5.92068,66000000.0
2009-02-20 09:10:00,5.91979,5.92126,5.91739,5.92027,67000000.0
2009-02-20 09:15:00,5.92121,5.92264,5.91399,5.91557,72000000.0
2009-02-20 09:20:00,5.91427,5.91558,5.90991,5.912,74000000.0
2009-02-20 09:25:00,5.912,5.91213,5.90662,5.90879,68000000.0
2009-02-20 09:30:00,5.91073,5.91507,5.91016,5.91507,69000000.0
2009-02-20 09:35:00,5.9139,5.91468,5.91224,5.91388,85000000.0
2009-02-20 09:40:00,5.91324,5.91575,5.90909,5.91524,74000000.0
2009-02-20 09:45:00,5.91539,5.91639,5.91152,5.91296,76000000.0
2009-02-20 09:50:00,5.91234,5.91428,5.90902,5.91025,74000000.0
2009-02-20 09:55:00,5.91005,5.91229,5.9085,5.9085,68000000.0
2009-02-20 10:00:00,5.90892,5.91109,5.9066,5.90732,75000000.0
2009-02-20 10:05:00,5.9059,5.90773,5.90238,5.90624,50000000.0
2009-02-20 10:10:00,5.90542,5.91312,5.90493,5.90902,70000000.0
2009-02-20 10:15:00,5.9084,5.9119,5.90662,5.91161,74000000.0
2009-02-20 10:20:00,5.91148,5.91321,5.91037,5.91098,60000000.0
2009-02-20 10:25:00,5.91149,5.91253,5.90791,5.91006,60000000.0
2009-02-20 10:30:00,5.91053,5.91861,5.91028,5.91715,57000000.0
2009-02-20 10:35:00,5.9157,5.91791,5.91125,5.91329,72000000.0
2009-02-20 10:40:00,5.9126,5.91522,5.90961,5.91137,62000000.0
2009-02-20 10:45:00,5.91095,5.91125,5.90711,5.90921,55000000.0
2009-02-20 10:50:00,5.91061,5.91164,5.90702,5.91049,72000000.0
2009-02-20 10:55:00,5.9096,5.9162,5.90863,5.91606,49000000.0
2009-02-20 11:00:00,5.91761,5.91835,5.90966,5.91098,61000000.0
2009-02-20 11:05:00,5.91143,5.91331,5.90164,5.90299,71000000.0
2009-02-20 11:10:00,5.90157,5.90349,5.89818,5.90139,67000000.0
2009-02-20 11:15:00,5.90196,5.90739,5.90041,5.90534,63000000.0
2009-02-20 11:20:00,5.90679,5.90952,5.90497,5.90673,76000000.0
2009-02-20 11:25:00,5.90648,5.90752,5.90246,5.90332,64000000.0
2009-02-20 11:30:00,5.90381,5.90398,5.89733,5.89982,74000000.0
2009-02-20 11:35:00,5.8997,5.90282,5.8986,5.9025,60000000.0
2009-02-20 11:40:00,5.90186,5.90565,5.90121,5.90239,64000000.0
2009-02-20 11:45:00,5.90217,5.90366,5.89902,5.90219,62000000.0
2009-02-20 11:50:00,5.90103,5.90357,5.89818,5.89854,68000000.0
2009-02-20 11:55:00,5.89872,5.90188,5.89666,5.90188,52000000.0
2009-02-20 12:00:00,5.90246,5.90388,5.89616,5.8974,63000000.0
2009-02-20 12:05:00,5.89613,5.90104,5.89386,5.89895,61000000.0
2009-02-20 12:10:00,5.89784,5.90265,5.89771,5.90191,63000000.0
2009-02-20 12:15:00,5.9025,5.90743,5.89926,5.9053,56000000.0
2009-02-20 12:20:00,5.90367,5.90584,5.90106,5.90551,70000000.0
2009-02-20 12:25:00,5.90602,5.90733,5.90422,5.90722,57000000.0
2009-02-20 12:30:00,5.90771,5.90771,5.9033,5.9044,61000000.0
2009-02-20 12:35:00,5.90328,5.90454,5.90215,5.90368,64000000.0
2009-02-20 12:40:00,5.90402,5.90486,5.90186,5.90319,70000000.0
2009-02-20 12:45:00,5.90143,5.90194,5.89488,5.89927,65000000.0
2009-02-20 12:50:00,5.9,5.90027,5.89764,5.89947,66000000.0
2009-02-20 12:55:00,5.89945,5.90005,5.8953,5.89693,62000000.0
2009-02-20 13:00:00,5.89675,5.89726,5.89451,5.89521,81000000.0
2009-02-20 13:05:00,5.89356,5.89863,5.89078,5.89694,77000000.0
2009-02-20 13:10:00,5.89528,5.89743,5.89418,5.89583,79000000.0
2009-02-20 13:15:00,5.89594,5.89811,5.89533,5.8971,63000000.0
2009-02-20 13:20:00,5.89808,5.89941,5.89489,5.89541,78000000.0
2009-02-20 13:25:00,5.89499,5.89666,5.89196,5.89334,62000000.0
2009-02-20 13:30:00,5.89308,5.89397,5.89061,5.89136,55000000.0
2009-02-20 13:35:00,5.89145,5.8967,5.89076,5.89623,65000000.0
2009-02-20 13:40:00,5.89678,5.89685,5.89049,5.89248,55000000.0
2009-02-20 13:45:00,5.89174,5.89444,5.89101,5.89301,64000000.0
2009-02-20 13:50:00,5.89133,5.89418,5.89133,5.89248,58000000.0
2009-02-20 13:55:00,5.89256,5.89256,5.88783,5.89169,59000000.0
2009-02-20 14:00:00,5.89093,5.89093,5.88347,5.88771,72000000.0
2009-02-20 14:05:00,5.88866,5.88912,5.88369,5.88738,60000000.0
2009-02-20 14:10:00,5.88805,5.8922,5.88607,5.88947,56000000.0
2009-02-20 14:15:00,5.88997,5.893,5.88828,5.8916,76000000.0
2009-02-20 14:20:00,5.89385,5.89584,5.89207,5.89329,52000000.0
2009-02-20 14:25:00,5.89362,5.89403,5.89135,5.89273,65000000.0
2009-02-20 14:30:00,5.89089,5.89703,5.89027,5.89519,60000000.0
2009-02-20 14:35:00,5.89596,5.89765,5.89214,5.89705,63000000.0
2009-02-20 14:40:00,5.89673,5.89779,5.89485,5.89726,77000000.0
2009-02-20 14:45:00,5.89528,5.89673,5.89264,5.89613,56000000.0
2009-02-20 14:50:00,5.89512,5.89826,5.89359,5.89826,60000000.0
2009-02-20 14:55:00,5.89837,5.90337,5.89709,5.90179,71000000.0
2009-02-20 15:00:00,5.90088,5.90386,5.89941,5.90242,76000000.0
2009-02-20 15:05:00,5.9045,5.90707,5.90287,5.90573,68000000.0
2009-02-20 15:10:00,5.90737,5.91075,5.90629,5.91075,61000000.0
2009-02-20 15:15:00,5.91134,5.91144,5.90751,5.90907,68000000.0
2009-02-20 15:20:00,5.90804,5.91,5.90618,5.90687,59000000.0
2009-02-20 15:25:00,5.90687,5.90854,5.90293,5.90836,71000000.0
2009-02-20 15:30:00,5.90954,5.91033,5.90121,5.91029,68000000.0
2009-02-20 15:35:00,5.91061,5.91338,5.90867,5.90959,52000000.0
2009-02-20 15:40:00,5.9096,5.91305,5.90696,5.91031,62000000.0
2009-02-20 15:45:00,5.9107,5.91253,5.90844,5.90901,81000000.0
2009-02-20 15:50:00,5.90914,5.90968,5.90499,5.9084,75000000.0
2009-02-20 15:55:00,5.90668,5.91186,5.90668,5.91002,74000000.0
2009-02-20 16:00:00,5.91038,5.91541,5.90911,5.91181,61000000.0
2009-02-20 16:05:00,5.91342,5.91924,5.91226,5.91911,70000000.0
2009-02-20 16:10:00,5.91912,5.92334,5.91608,5.9226,64000000.0
2009-02-20 16:15:00,5.92219,5.92298,5.91675,5.9198,66000000.0
2009-02-20 16:20:00,5.92118,5.92649,5.91938,5.91973,65000000.0
2009-02-20 16:25:00,5.92225,5.92473,5.91896,5.92455,51000000.0
2009-02-20 16:30:00,5.92433,5.92433,5.91742,5.91742,53000000.0
2009-02-20 16:35:00,5.91891,5.91891,5.9116,5.91375,78000000.0
2009-02-20 16:40:00,5.91528,5.91558,5.908,5.91043,86000000.0
2009-02-20 16:45:00,5.90709,5.90789,5.89898,5.9001,59000000.0
2009-02-20 16:50:00,5.89989,5.90102,5.8935,5.89831,66000000.0
2009-02-20 16:55:00,5.89817,5.89817,5.88997,5.89275,52000000.0
2009-02-20 17:00:00,5.89298,5.897,5.89205,5.89607,62000000.0
2009-02-20 17:05:00,5.89638,5.89684,5.88616,5.88972,73000000.0
2009-02-20 17:10:00,5.88956,5.89073,5.8843,5.89046,57000000.0
2009-02-20 17:15:00,5.89154,5.89452,5.88882,5.89421,71000000.0
2009-02-20 17:20:00,5.89445,5.89915,5.89345,5.89659,55000000.0
2009-02-20 17:25:00,5.89808,5.89845,5.89204,5.89429,62000000.0
2009-02-20 17:30:00,5.8946,5.89601,5.88998,5.89187,63000000.0
2009-02-20 17:35:00,5.89286,5.89533,5.89036,5.89229,64000000.0
2009-02-20 17:40:00,5.89123,5.89505,5.8891,5.89098,76000000.0
2009-02-20 17:45:00,5.89099,5.89448,5.88913,5.89025,60000000.0
2009-02-20 17:50:00,5.89169,5.89712,5.88844,5.89549,86000000.0
2009-02-20 17:55:00,5.89655,5.89997,5.89419,5.89997,66000000.0
2009-02-20 18:00:00,5.89989,5.89997,5.89364,5.89561,72000000.0
2009-02-20 18:05:00,5.89701,5.90216,5.89395,5.90216,73000000.0
2009-02-20 18:10:00,5.90236,5.90591,5.90055,5.90408,58000000.0
2009-02-20 18:15:00,5.90315,5.90596,5.89738,5.89821,61000000.0
2009-02-20 18:20:00,5.89576,5.89762,5.89205,5.89668,63000000.0
2009-02-20 18:25:00,5.89804,5.90052,5.89526,5.89695,67000000.0
2009-02-20 18:30:00,5.89776,5.89902,5.89493,5.8963,65000000.0
2009-02-20 18:35:00,5.8954,5.89548,5.88958,5.89106,76000000.0
2009-02-20 18:40:00,5.89042,5.89268,5.88655,5.88828,67000000.0
2009-02-20 18:45:00,5.88927,5.89325,5.88634,5.88686,66000000.0
2009-02-20 18:50:00,5.88497,5.88583,5.86923,5.87303,63000000.0
2009-02-20 18:55:00,5.87212,5.87392,5.86426,5.86547,71000000.0
2009-02-20 19:00:00,5.86415,5.86415,5.83525,5.8374,70000000.0
2009-02-20 19:05:00,5.83728,5.83896,5.79943,5.81225,76000000.0
2009-02-20 19:10:00,5.81137,5.82334,5.80616,5.82033,68000000.0
2009-02-20 19:15:00,5.82073,5.82638,5.81121,5.81641,61000000.0
2009-02-20 19:20:00,5.81558,5.8276,5.81558,5.82476,72000000.0
2009-02-20 19:25:00,5.82616,5.82638,5.81696,5.82026,62000000.0
2009-02-20 19:30:00,5.82134,5.83924,5.82069,5.83148,66000000.0
2009-02-20 19:35:00,5.83167,5.83297,5.82682,5.8274,63000000.0
2009-02-20 19:40:00,5.82685,5.83344,5.82578,5.83031,70000000.0
2009-02-20 19:45:00,5.82958,5.83577,5.82835,5.83393,70000000.0
2009-02-20 19:50:00,5.83327,5.83757,5.83261,5.83356,71000000.0
2009-02-20 19:55:00,5.83258,5.83258,5.82889,5.83064,68000000.0
2009-02-20 20:00:00,5.83145,5.83345,5.82101,5.82101,67000000.0
2009-02-20 20:05:00,5.82137,5.82302,5.81424,5.82302,65000000.0
2009-02-20 20:10:00,5.82357,5.82457,5.82147,5.82199,66000000.0
2009-02-20 20:15:00,5.82135,5.82205,5.78055,5.78111,64000000.0
2009-02-20 20:20:00,5.78188,5.79732,5.77989,5.78726,65000000.0
2009-02-20 20:25:00,5.78675,5.79231,5.78578,5.7917,63000000.0
2009-02-20 20:30:00,5.79111,5.79476,5.78184,5.78327,59000000.0
2009-02-20 20:35:00,5.78323,5.78821,5.78323,5.78635,70000000.0
2009-02-20 20:40:00,5.78439,5.78703,5.78287,5.78589,89000000.0
2009-02-20 20:45:00,5.78711,5.78729,5.77919,5.78729,67000000.0
2009-02-20 20:50:00,5.78643,5.79514,5.78522,5.78899,62000000.0
2009-02-20 20:55:00,5.78984,5.80793,5.78821,5.80793,65000000.0
2009-02-20 21:00:00,5.80786,5.8082,5.79779,5.80239,72000000.0
2009-02-20 21:05:00,5.80426,5.80957,5.80168,5.80594,66000000.0
2009-02-20 21:10:00,5.80468,5.8066,5.79402,5.7954,62000000.0
2009-02-20 21:15:00,5.79409,5.79616,5.78914,5.79265,68000000.0
2009-02-20 21:20:00,5.79351,5.80069,5.79221,5.79791,52000000.0
2009-02-20 21:25:00,5.7993,5.7993,5.79362,5.79506,58000000.0
2009-02-20 21:30:00,5.79479,5.79791,5.79348,5.7967,59000000.0
2009-02-20 21:35:00,5.79729,5.79988,5.79542,5.79726,88000000.0
2009-02-20 21:40:00,5.79693,5.8018,5.79595,5.79917,65000000.0
2009-02-20 21:45:00,5.80129,5.80129,5.79794,5.79923,62000000.0
2009-02-20 21:50:00,5.79892,5.7998,5.79697,5.7972,62000000.0
2009-02-20 21:55:00,5.79602,5.79779,5.79429,5.79585,72000000.0
2009-02-20 22:00:00,5.79633,5.79713,5.78931,5.79187,79000000.0
2009-02-20 22:05:00,5.7919,5.79344,5.79089,5.79135,67000000.0
2009-02-20 22:10:00,5.79242,5.7928,5.79026,5.79209,64000000.0
2009-02-20 22:15:00,5.79109,5.7968,5.79109,5.7949,69000000.0
2009-02-20 22:20:00,5.79449,5.79834,5.79166,5.79725,69000000.0
2009-02-20 22:25:00,5.79779,5.79977,5.7945,5.79584,63000000.0
2009-02-20 22:30:00,5.79713,5.79796,5.79374,5.7955,60000000.0
2009-02-20 22:35:00,5.79707,5.79724,5.79346,5.79346,56000000.0
2009-02-20 22:40:00,5.79461,5.79637,5.79307,5.79537,63000000.0
2009-02-20 22:45:00,5.79467,5.79874,5.79311,5.79374,68000000.0
2009-02-20 22:50:00,5.79261,5.79681,5.79214,5.79603,70000000.0
2009-02-20 22:55:00,5.79587,5.79823,5.79423,5.79654,64000000.0
2009-02-20 23:00:00,5.79698,5.79698,5.79174,5.79174,68000000.0
2009-02-20 23:05:00,5.79242,5.79367,5.78992,5.79302,60000000.0
2009-02-20 23:10:00,5.79414,5.79525,5.79221,5.79509,66000000.0
2009-02-20 23:15:00,5.79487,5.79508,5.79244,5.79455,65000000.0
2009-02-20 23:20:00,5.79376,5.79471,5.78925,5.78925,66000000.0
2009-02-20 23:25:00,5.79142,5.79867,5.79042,5.79867,64000000.0
2009-02-20 23:30:00,5.79961,5.80113,5.79828,5.79954,72000000.0
2009-02-20 23:35:00,5.79854,5.80036,5.79825,5.79853,62000000.0
2009-02-20 23:40:00,5.80031,5.80037,5.7974,5.7988,80000000.0
2009-02-20 23:45:00,5.79907,5.79997,5.79754,5.79888,76000000.0
2009-02-20 23:50:00,5.79953,5.80597,5.79813,5.80597,67000000.0
2009-02-20 23:55:00,5.80499,5.80499,5.79813,5.80046,76000000.0
2009-02-23 02:00:00,5.81759,5.8204,5.81696,5.81903,69000000.0
2009-02-23 02:05:00,5.81835,5.81952,5.81494,5.81537,73000000.0
2009-02-23 02:10:00,5.81549,5.81626,5.81183,5.81324,74000000.0
2009-02-23 02:15:00,5.81134,5.81292,5.80781,5.81128,70000000.0
2009-02-23 02:20:00,5.81155,5.81155,5.8064,5.80994,74000000.0
2009-02-23 02:25:00,5.80894,5.8102,5.80544,5.80608,59000000.0
2009-02-23 02:30:00,5.80739,5.80901,5.80621,5.80815,64000000.0
2009-02-23 02:35:00,5.80815,5.81564,5.80815,5.81473,71000000.0
2009-02-23 02:40:00,5.81639,5.82055,5.81504,5.81895,69000000.0
2009-02-23 02:45:00,5.81942,5.82294,5.81819,5.82118,69000000.0
2009-02-23 02:50:00,5.82046,5.82065,5.81711,5.81909,66000000.0
2009-02-23 02:55:00,5.81971,5.82089,5.81758,5.81954,65000000.0
2009-02-23 03:00:00,5.81941,5.82028,5.81598,5.81737,67000000.0
2009-02-23 03:05:00,5.8167,5.81921,5.81506,5.81749,68000000.0
2009-02-23 03:10:00,5.81883,5.81915,5.81525,5.81675,80000000.0
2009-02-23 03:15:00,5.81634,5.81792,5.8128,5.81543,50000000.0
2009-02-23 03:20:00,5.81479,5.81556,5.80603,5.80775,62000000.0
2009-02-23 03:25:00,5.80864,5.81001,5.80111,5.80136,71000000.0
2009-02-23 03:30:00,5.79999,5.80451,5.79905,5.80328,68000000.0
2009-02-23 03:35:00,5.8035,5.8035,5.7921,5.79333,60000000.0
2009-02-23 03:40:00,5.7905,5.79141,5.77889,5.77971,82000000.0
2009-02-23 03:45:00,5.77817,5.78283,5.76706,5.76706,53000000.0
2009-02-23 03:50:00,5.76847,5.77187,5.75881,5.7636,74000000.0
2009-02-23 03:55:00,5.7615,5.76253,5.75143,5.76219,63000000.0
2009-02-23 04:00:00,5.76174,5.76592,5.75701,5.76308,70000000.0
2009-02-23 04:05:00,5.76228,5.76512,5.76009,5.76083,66000000.0
2009-02-23 04:10:00,5.76187,5.76295,5.75721,5.75975,77000000.0
2009-02-23 04:15:00,5.75984,5.75984,5.75472,5.75712,57000000.0
2009-02-23 04:20:00,5.75561,5.75731,5.74867,5.74919,62000000.0
2009-02-23 04:25:00,5.75196,5.75707,5.74921,5.7553,53000000.0
2009-02-23 04:30:00,5.75471,5.75805,5.75104,5.75805,66000000.0
2009-02-23 04:35:00,5.75752,5.75991,5.75485,5.7557,64000000.0
2009-02-23 04:40:00,5.75589,5.76184,5.75523,5.76152,54000000.0
2009-02-23 04:45:00,5.76135,5.76477,5.76114,5.76114,63000000.0
2009-02-23 04:50:00,5.76016,5.76253,5.75772,5.75772,71000000.0
2009-02-23 04:55:00,5.7562,5.75898,5.7562,5.75751,65000000.0
2009-02-23 05:00:00,5.75835,5.76021,5.75659,5.76021,62000000.0
2009-02-23 05:05:00,5.75894,5.76439,5.75894,5.76242,72000000.0
2009-02-23 05:10:00,5.76379,5.76379,5.76081,5.76268,59000000.0
2009-02-23 05:15:00,5.7641,5.76616,5.76284,5.76284,67000000.0
2009-02-23 05:20:00,5.76313,5.76438,5.75939,5.76031,79000000.0
2009-02-23 05:25:00,5.76135,5.76195,5.75957,5.75962,66000000.0
2009-02-23 05:30:00,5.76108,5.76108,5.75661,5.75753,76000000.0
2009-02-23 05:35:00,5.75833,5.7652,5.7576,5.76346,78000000.0
2009-02-23 05:40:00,5.76503,5.76613,5.76171,5.76371,61000000.0
2009-02-23 05:45:00,5.76233,5.76607,5.76185,5.76405,77000000.0
2009-02-23 05:50:00,5.7641,5.76465,5.76215,5.76282,62000000.0
2009-02-23 05:55:00,5.76178,5.76515,5.76099,5.76234,70000000.0
2009-02-23 06:00:00,5.76296,5.76563,5.76096,5.764,77000000.0
2009-02-23 06:05:00,5.7636,5.76501,5.76128,5.76128,81000000.0
2009-02-23 06:10:00,5.76178,5.76423,5.76157,5.76262,73000000.0
2009-02-23 06:15:00,5.7612,5.76385,5.76116,5.76226,69000000.0
2009-02-23 06:20:00,5.76338,5.76392,5.76052,5.76061,68000000.0
2009-02-23 06:25:00,5.76099,5.76119,5.75296,5.75467,71000000.0
2009-02-23 06:30:00,5.75615,5.76023,5.75518,5.75997,58000000.0
2009-02-23 06:35:00,5.76046,5.76402,5.75914,5.76295,72000000.0
2009-02-23 06:40:00,5.76396,5.76831,5.76224,5.76727,71000000.0
2009-02-23 06:45:00,5.76953,5.77003,5.76707,5.76848,69000000.0
2009-02-23 06:50:00,5.76689,5.76763,5.76359,5.76419,56000000.0
2009-02-23 06:55:00,5.76431,5.76717,5.76335,5.7665,64000000.0
2009-02-23 07:00:00,5.76531,5.76964,5.76531,5.7686,58000000.0
2009-02-23 07:05:00,5.76752,5.76979,5.76752,5.76872,59000000.0
2009-02-23 07:10:00,5.76723,5.76901,5.76622,5.76724,82000000.0
2009-02-23 07:15:00,5.76736,5.77177,5.76574,5.76947,80000000.0
2009-02-23 07:20:00,5.77056,5.77949,5.76941,5.77861,76000000.0
2009-02-23 07:25:00,5.78027,5.78047,5.77582,5.78006,78000000.0
2009-02-23 07:30:00,5.77855,5.77945,5.77373,5.77476,61000000.0
2009-02-23 07:35:00,5.77464,5.77609,5.77332,5.77446,63000000.0
2009-02-23 07:40:00,5.77369,5.77597,5.77306,5.77458,55000000.0
2009-02-23 07:45:00,5.77546,5.77592,5.77287,5.77445,59000000.0
2009-02-23 07:50:00,5.77537,5.77537,5.77061,5.77256,67000000.0
2009-02-23 07:55:00,5.77273,5.77489,5.77114,5.77163,62000000.0
2009-02-23 08:00:00,5.77063,5.77368,5.76996,5.77215,65000000.0
2009-02-23 08:05:00,5.77267,5.77596,5.77267,5.77329,73000000.0
2009-02-23 08:10:00,5.77395,5.77493,5.76969,5.77071,58000000.0
2009-02-23 08:15:00,5.77175,5.77195,5.7624,5.7624,59000000.0
2009-02-23 08:20:00,5.76231,5.76604,5.75947,5.76452,64000000.0
2009-02-23 08:25:00,5.76583,5.76583,5.76061,5.7615,56000000.0
2009-02-23 08:30:00,5.76168,5.76311,5.75327,5.75405,62000000.0
2009-02-23 08:35:00,5.75337,5.75784,5.75264,5.75644,56000000.0
2009-02-23 08:40:00,5.75654,5.75931,5.75552,5.75687,58000000.0
2009-02-23 08:45:00,5.75744,5.75793,5.75244,5.75387,76000000.0
2009-02-23 08:50:00,5.7541,5.75913,5.75401,5.75859,81000000.0
2009-02-23 08:55:00,5.75905,5.76376,5.7582,5.75849,70000000.0
2009-02-23 09:00:00,5.75861,5.75861,5.75287,5.75578,62000000.0
2009-02-23 09:05:00,5.7544,5.7546,5.74792,5.75242,66000000.0
2009-02-23 09:10:00,5.7518,5.7568,5.74955,5.75055,67000000.0
2009-02-23 09:15:00,5.75059,5.75129,5.73593,5.73768,72000000.0
2009-02-23 09:20:00,5.73724,5.73785,5.72832,5.73249,74000000.0
2009-02-23 09:25:00,5.73194,5.73627,5.72995,5.73524,68000000.0
2009-02-23 09:30:00,5.73371,5.73584,5.73196,5.73412,69000000.0
2009-02-23 09:35:00,5.73482,5.73677,5.73273,5.73518,85000000.0
2009-02-23 09:40:00,5.73582,5.74228,5.73461,5.73985,74000000.0
2009-02-23 09:45:00,5.74072,5.74163,5.73684,5.74163,76000000.0
2009-02-23 09:50:00,5.7414,5.74364,5.73918,5.74105,74000000.0
2009-02-23 09:55:00,5.74196,5.74617,5.74099,5.7427,68000000.0
2009-02-23 10:00:00,5.74415,5.75116,5.74348,5.74862,75000000.0
2009-02-23 10:05:00,5.75124,5.75703,5.75088,5.75679,50000000.0
2009-02-23 10:10:00,5.75782,5.75922,5.7536,5.7552,70000000.0
2009-02-23 10:15:00,5.75526,5.76405,5.75508,5.76146,74000000.0
2009-02-23 10:20:00,5.76085,5.76229,5.75735,5.75977,60000000.0
2009-02-23 10:25:00,5.75949,5.7602,5.75391,5.7589,60000000.0
2009-02-23 10:30:00,5.76039,5.76816,5.7595,5.76451,57000000.0
2009-02-23 10:35:00,5.76322,5.76551,5.76031,5.76158,72000000.0
2009-02-23 10:40:00,5.75978,5.76103,5.7549,5.76097,62000000.0
2009-02-23 10:45:00,5.76145,5.76335,5.75881,5.75989,55000000.0
2009-02-23 10:50:00,5.75961,5.76358,5.75698,5.76322,72000000.0
2009-02-23 10:55:00,5.76488,5.77091,5.76463,5.76894,49000000.0
2009-02-23 11:00:00,5.76862,5.77476,5.76703,5.77201,61000000.0
2009-02-23 11:05:00,5.77175,5.77224,5.76603,5.76843,71000000.0
2009-02-23 11:10:00,5.76898,5.77408,5.7681,5.77169,67000000.0
2009-02-23 11:15:00,5.77317,5.78666,5.77277,5.78197,63000000.0
2009-02-23 11:20:00,5.78233,5.78584,5.78002,5.78517,76000000.0
2009-02-23 11:25:00,5.78506,5.79318,5.78312,5.7897,64000000.0
2009-02-23 11:30:00,5.79154,5.79453,5.78634,5.7883,74000000.0
2009-02-23 11:35:00,5.78831,5.78973,5.78496,5.78873,60000000.0
2009-02-23 11:40:00,5.78712,5.79075,5.78663,5.78836,64000000.0
2009-02-23 11:45:00,5.78776,5.78913,5.78548,5.78807,62000000.0
2009-02-23 11:50:00,5.78749,5.78997,5.78345,5.78527,68000000.0
2009-02-23 11:55:00,5.78503,5.78571,5.78084,5.78198,52000000.0
2009-02-23 12:00:00,5.78208,5.785,5.78102,5.78277,63000000.0
2009-02-23 12:05:00,5.7817,5.7817,5.77709,5.77709,61000000.0
2009-02-23 12:10:00,5.77675,5.78162,5.77675,5.77899,63000000.0
2009-02-23 12:15:00,5.78007,5.78007,5.77551,5.77728,56000000.0
2009-02-23 12:20:00,5.77704,5.78391,5.77661,5.78362,70000000.0
2009-02-23 12:25:00,5.78408,5.79111,5.78206,5.79111,57000000.0
2009-02-23 12:30:00,5.79219,5.79993,5.79078,5.79975,61000000.0
2009-02-23 12:35:00,5.79994,5.80486,5.7987,5.80425,64000000.0
2009-02-23 12:40:00,5.80397,5.80429,5.79733,5.79827,70000000.0
2009-02-23 12:45:00,5.7988,5.80943,5.7988,5.80628,65000000.0
2009-02-23 12:50:00,5.80558,5.8124,5.80417,5.81057,66000000.0
2009-02-23 12:55:00,5.81054,5.81054,5.80459,5.80581,62000000.0
2009-02-23 13:00:00,5.80677,5.80698,5.80206,5.80369,81000000.0
2009-02-23 13:05:00,5.80285,5.80477,5.80029,5.80157,77000000.0
2009-02-23 13:10:00,5.79892,5.80208,5.79747,5.80107,79000000.0
2009-02-23 13:15:00,5.80198,5.80643,5.80063,5.80442,63000000.0
2009-02-23 13:20:00,5.80348,5.80513,5.8005,5.80086,78000000.0
2009-02-23 13:25:00,5.80148,5.8034,5.7989,5.79911,62000000.0
2009-02-23 13:30:00,5.79899,5.80002,5.79671,5.79748,55000000.0
2009-02-23 13:35:00,5.79908,5.80271,5.79879,5.8025,65000000.0
2009-02-23 13:40:00,5.8015,5.80216,5.79548,5.79602,55000000.0
2009-02-23 13:45:00,5.79643,5.79731,5.79387,5.79578,64000000.0
2009-02-23 13:50:00,5.79569,5.79875,5.79409,5.79414,58000000.0
2009-02-23 13:55:00,5.79638,5.80162,5.79491,5.80162,59000000.0
2009-02-23 14:00:00,5.80132,5.80132,5.79825,5.79901,72000000.0
2009-02-23 14:05:00,5.79806,5.79942,5.79249,5.7946,60000000.0
2009-02-23 14:10:00,5.79377,5.79765,5.79348,5.79765,56000000.0
2009-02-23 14:15:00,5.79715,5.79835,5.79488,5.79528,76000000.0
2009-02-23 14:20:00,5.79647,5.79692,5.79375,5.79425,52000000.0
2009-02-23 14:25:00,5.79559,5.80391,5.79498,5.79928,65000000.0
2009-02-23 14:30:00,5.79815,5.80232,5.79523,5.80232,60000000.0
2009-02-23 14:35:00,5.80395,5.80682,5.8022,5.80682,63000000.0
2009-02-23 14:40:00,5.80644,5.81059,5.8061,5.8071,77000000.0
2009-02-23 14:45:00,5.80962,5.80996,5.80498,5.80961,56000000.0
2009-02-23 14:50:00,5.80957,5.81862,5.80739,5.81654,60000000.0
2009-02-23 14:55:00,5.81548,5.81817,5.81213,5.81698,71000000.0
2009-02-23 15:00:00,5.82019,5.82226,5.81603,5.81803,76000000.0
2009-02-23 15:05:00,5.81736,5.81763,5.81097,5.81222,68000000.0
2009-02-23 15:10:00,5.81367,5.81736,5.81257,5.81615,61000000.0
2009-02-23 15:15:00,5.81587,5.81587,5.8091,5.8092,68000000.0
2009-02-23 15:20:00,5.80637,5.81074,5.80386,5.80938,59000000.0
2009-02-23 15:25:00,5.80715,5.81231,5.80445,5.81114,71000000.0
2009-02-23 15:30:00,5.80965,5.81326,5.80928,5.81127,68000000.0
2009-02-23 15:35:00,5.81152,5.82222,5.80887,5.82074,52000000.0
2009-02-23 15:40:00,5.82052,5.82281,5.81637,5.82127,62000000.0
2009-02-23 15:45:00,5.82082,5.82082,5.80368,5.80573,81000000.0
2009-02-23 15:50:00,5.80679,5.80777,5.8008,5.80737,75000000.0
2009-02-23 15:55:00,5.80708,5.81155,5.80404,5.80493,74000000.0
2009-02-23 16:00:00,5.80606,5.8104,5.80408,5.8104,61000000.0
2009-02-23 16:05:00,5.80988,5.81141,5.80608,5.81141,70000000.0
2009-02-23 16:10:00,5.81164,5.81238,5.80841,5.81074,64000000.0
2009-02-23 16:15:00,5.8116,5.81789,5.80995,5.81766,66000000.0
2009-02-23 16:20:00,5.81784,5.82609,5.81585,5.82281,65000000.0
2009-02-23 16:25:00,5.82333,5.82446,5.82023,5.82402,51000000.0
2009-02-23 16:30:00,5.82212,5.82618,5.81972,5.82147,53000000.0
2009-02-23 16:35:00,5.82106,5.82119,5.81052,5.8134,78000000.0
2009-02-23 16:40:00,5.81308,5.81592,5.81167,5.81513,86000000.0
2009-02-23 16:45:00,5.81549,5.81786,5.81356,5.81503,59000000.0
2009-02-23 16:50:00,5.81374,5.81676,5.81021,5.81608,66000000.0
2009-02-23 16:55:00,5.81675,5.81719,5.81382,5.8159,52000000.0
2009-02-23 17:00:00,5.81738,5.8237,5.8153,5.8237,62000000.0
2009-02-23 17:05:00,5.82419,5.83219,5.82419,5.82591,73000000.0
2009-02-23 17:10:00,5.82782,5.82816,5.82327,5.82379,57000000.0
2009-02-23 17:15:00,5.82476,5.82576,5.8196,5.82503,71000000.0
2009-02-23 17:20:00,5.82481,5.8269,5.82236,5.82384,55000000.0
2009-02-23 17:25:00,5.82465,5.8285,5.82261,5.82445,62000000.0
2009-02-23 17:30:00,5.82484,5.83374,5.82333,5.83374,63000000.0
2009-02-23 17:35:00,5.8351,5.8446,5.83395,5.8446,64000000.0
2009-02-23 17:40:00,5.84358,5.84842,5.83982,5.84695,76000000.0
2009-02-23 17:45:00,5.84524,5.84556,5.8393,5.84096,60000000.0
2009-02-23 17:50:00,5.83989,5.84368,5.83764,5.84089,86000000.0
2009-02-23 17:55:00,5.84022,5.84743,5.83976,5.84589,66000000.0
2009-02-23 18:00:00,5.84574,5.84574,5.83612,5.83612,72000000.0
2009-02-23 18:05:00,5.83842,5.84277,5.83501,5.84098,73000000.0
2009-02-23 18:10:00,5.84035,5.84082,5.83462,5.83733,58000000.0
2009-02-23 18:15:00,5.83764,5.84015,5.83561,5.83881,61000000.0
2009-02-23 18:20:00,5.83934,5.84243,5.83804,5.83936,63000000.0
2009-02-23 18:25:00,5.83956,5.84092,5.83673,5.83957,67000000.0
2009-02-23 18:30:00,5.84163,5.85175,5.84117,5.84872,65000000.0
2009-02-23 18:35:00,5.84882,5.85168,5.84797,5.84888,76000000.0
2009-02-23 18:40:00,5.84869,5.85281,5.84526,5.85154,67000000.0
2009-02-23 18:45:00,5.85247,5.85399,5.84421,5.84431,66000000.0
2009-02-23 18:50:00,5.84371,5.84436,5.83731,5.84004,63000000.0
2009-02-23 18:55:00,5.84016,5.84197,5.83808,5.8381,71000000.0
2009-02-23 19:00:00,5.8375,5.84097,5.83401,5.84004,70000000.0
2009-02-23 19:05:00,5.83926,5.84446,5.83771,5.84392,76000000.0
2009-02-23 19:10:00,5.84427,5.84427,5.83306,5.83506,68000000.0
2009-02-23 19:15:00,5.83569,5.83585,5.82912,5.83047,61000000.0
2009-02-23 19:20:00,5.83098,5.83101,5.82747,5.82829,72000000.0
2009-02-23 19:25:00,5.82794,5.83174,5.82699,5.83174,62000000.0
2009-02-23 19:30:00,5.83192,5.83639,5.83084,5.83563,66000000.0
2009-02-23 19:35:00,5.83659,5.83697,5.83372,5.83445,63000000.0
2009-02-23 19:40:00,5.83335,5.83809,5.83324,5.83483,70000000.0
2009-02-23 19:45:00,5.83642,5.84318,5.83533,5.84142,70000000.0
2009-02-23 19:50:00,5.84324,5.84324,5.83885,5.84114,71000000.0
2009-02-23 19:55:00,5.84019,5.84255,5.83946,5.84201,68000000.0
2009-02-23 20:00:00,5.84297,5.84302,5.83429,5.83604,67000000.0
2009-02-23 20:05:00,5.83654,5.8366,5.83293,5.83573,65000000.0
2009-02-23 20:10:00,5.83477,5.83512,5.83023,5.83023,66000000.0
2009-02-23 20:15:00,5.83125,5.83761,5.8292,5.8373,64000000.0
2009-02-23 20:20:00,5.83716,5.84087,5.8365,5.83724,65000000.0
2009-02-23 20:25:00,5.83839,5.83936,5.83577,5.83917,63000000.0
2009-02-23 20:30:00,5.83909,5.84103,5.83593,5.83942,59000000.0
2009-02-23 20:35:00,5.83898,5.83932,5.83529,5.83641,70000000.0
2009-02-23 20:40:00,5.8365,5.84049,5.83582,5.83868,89000000.0
2009-02-23 20:45:00,5.83815,5.84565,5.83795,5.8456,67000000.0
2009-02-23 20:50:00,5.84591,5.8481,5.84392,5.84447,62000000.0
2009-02-23 20:55:00,5.84408,5.84702,5.84238,5.84559,65000000.0
2009-02-23 21:00:00,5.84718,5.85198,5.84622,5.84999,72000000.0
2009-02-23 21:05:00,5.85045,5.85457,5.84913,5.85269,66000000.0
2009-02-23 21:10:00,5.85258,5.85444,5.84892,5.85066,62000000.0
2009-02-23 21:15:00,5.85067,5.85071,5.84224,5.84546,68000000.0
2009-02-23 21:20:00,5.84398,5.84683,5.84356,5.84549,52000000.0
2009-02-23 21:25:00,5.84573,5.84573,5.84056,5.84174,58000000.0
2009-02-23 21:30:00,5.84251,5.84966,5.84125,5.84812,59000000.0
2009-02-23 21:35:00,5.84708,5.84708,5.84292,5.84552,88000000.0
2009-02-23 21:40:00,5.84531,5.85218,5.84361,5.85004,65000000.0
2009-02-23 21:45:00,5.85214,5.85363,5.84793,5.85087,62000000.0
2009-02-23 21:50:00,5.84989,5.85422,5.84706,5.85325,62000000.0
2009-02-23 21:55:00,5.85339,5.85485,5.8508,5.85288,72000000.0
2009-02-23 22:00:00,5.85447,5.85957,5.85308,5.85349,79000000.0
2009-02-23 22:05:00,5.85289,5.85468,5.84935,5.85159,67000000.0
2009-02-23 22:10:00,5.85378,5.85445,5.84784,5.84987,64000000.0
2009-02-23 22:15:00,5.85009,5.85264,5.84934,5.85012,69000000.0
2009-02-23 22:20:00,5.85064,5.85644,5.84996,5.85284,69000000.0
2009-02-23 22:25:00,5.85448,5.85534,5.85176,5.85262,63000000.0
2009-02-23 22:30:00,5.85383,5.85396,5.85057,5.85254,60000000.0
2009-02-23 22:35:00,5.85223,5.85354,5.85024,5.85241,56000000.0
2009-02-23 22:40:00,5.85223,5.85736,5.85155,5.85736,63000000.0
2009-02-23 22:45:00,5.85655,5.86084,5.85562,5.85734,68000000.0
2009-02-23 22:50:00,5.85742,5.86087,5.85638,5.85916,70000000.0
2009-02-23 22:55:00,5.85945,5.86322,5.85879,5.86024,64000000.0
2009-02-23 23:00:00,5.85945,5.86055,5.85791,5.8595,68000000.0
2009-02-23 23:05:00,5.85915,5.85919,5.85689,5.85723,60000000.0
2009-02-23 23:10:00,5.85806,5.8585,5.85338,5.85367,66000000.0
2009-02-23 23:15:00,5.85234,5.8577,5.85234,5.85541,65000000.0
2009-02-23 23:20:00,5.85784,5.86297,5.8566,5.86131,66000000.0
2009-02-23 23:25:00,5.86173,5.86206,5.85867,5.86056,64000000.0
2009-02-23 23:30:00,5.86123,5.862,5.85888,5.85966,72000000.0
2009-02-23 23:35:00,5.85906,5.86323,5.85888,5.86192,62000000.0
2009-02-23 23:40:00,5.86077,5.86281,5.86036,5.86211,80000000.0
2009-02-23 23:45:00,5.86282,5.86365,5.86061,5.8631,76000000.0
2009-02-23 23:50:00,5.86329,5.86409,5.86138,5.8633,67000000.0
2009-02-23 23:55:00,5.86271,5.86415,5.86132,5.86319,76000000.0
2009-02-24 00:00:00,5.86306,5.86439,5.86133,5.8617,70000000.0
2009-02-24 00:05:00,5.86098,5.86272,5.85972,5.86226,62000000.0
2009-02-24 00:10:00,5.86118,5.86238,5.86067,5.86119,63000000.0
2009-02-24 00:15:00,5.86079,5.8616,5.85757,5.85757,65000000.0
2009-02-24 00:20:00,5.85855,5.85964,5.8569,5.857,60000000.0
2009-02-24 00:25:00,5.85721,5.85756,5.85485,5.85621,66000000.0
2009-02-24 00:30:00,5.8563,5.86004,5.85506,5.85949,64000000.0
2009-02-24 00:35:00,5.85995,5.86227,5.85798,5.85951,80000000.0
2009-02-24 00:40:00,5.85952,5.86262,5.85865,5.86175,61000000.0
2009-02-24 00:45:00,5.86319,5.86365,5.85849,5.85929,63000000.0
2009-02-24 00:50:00,5.85971,5.86141,5.85847,5.85966,60000000.0
2009-02-24 00:55:00,5.86017,5.86024,5.85534,5.85629,66000000.0
2009-02-24 01:00:00,5.85538,5.85955,5.85489,5.85688,63000000.0
2009-02-24 01:05:00,5.85798,5.85899,5.85512,5.85789,70000000.0
2009-02-24 01:10:00,5.85611,5.85811,5.85581,5.85728,55000000.0
2009-02-24 01:15:00,5.85819,5.85819,5.85509,5.85716,63000000.0
2009-02-24 01:20:00,5.85733,5.86085,5.8554,5.85896,59000000.0
2009-02-24 01:25:00,5.85844,5.85954,5.85625,5.85753,70000000.0
2009-02-24 01:30:00,5.85862,5.86081,5.85699,5.86001,68000000.0
2009-02-24 01:35:00,5.86025,5.86147,5.85891,5.85918,71000000.0
2009-02-24 01:40:00,5.86095,5.86174,5.85929,5.86114,72000000.0
2009-02-24 01:45:00,5.86122,5.86229,5.85591,5.85663,68000000.0
2009-02-24 01:50:00,5.85878,5.86811,5.85776,5.86676,67000000.0
2009-02-24 01:55:00,5.86726,5.87578,5.86651,5.87357,61000000.0
2009-02-24 02:00:00,5.87335,5.87355,5.86794,5.86962,69000000.0
2009-02-24 02:05:00,5.86855,5.87476,5.86677,5.87251,73000000.0
2009-02-24 02:10:00,5.87289,5.87635,5.87215,5.87332,74000000.0
2009-02-24 02:15:00,5.87358,5.87756,5.86989,5.87308,70000000.0
2009-02-24 02:20:00,5.87573,5.87718,5.87246,5.87305,74000000.0
2009-02-24 02:25:00,5.87348,5.87377,5.87127,5.87291,59000000.0
2009-02-24 02:30:00,5.87276,5.87294,5.86739,5.86894,64000000.0
2009-02-24 02:35:00,5.86876,5.87082,5.86588,5.86984,71000000.0
2009-02-24 02:40:00,5.87101,5.87327,5.86762,5.87199,69000000.0
2009-02-24 02:45:00,5.87285,5.87548,5.87199,5.87315,69000000.0
2009-02-24 02:50:00,5.87314,5.87502,5.8686,5.87245,66000000.0
2009-02-24 02:55:00,5.87338,5.87342,5.86603,5.86603,65000000.0
2009-02-24 03:00:00,5.86656,5.86975,5.86614,5.86756,67000000.0
2009-02-24 03:05:00,5.86882,5.86893,5.85997,5.86152,68000000.0
2009-02-24 03:10:00,5.86252,5.86297,5.85826,5.85836,80000000.0
2009-02-24 03:15:00,5.85827,5.8614,5.85613,5.86002,50000000.0
2009-02-24 03:20:00,5.86,5.86015,5.85447,5.857,62000000.0
2009-02-24 03:25:00,5.85743,5.85744,5.85189,5.85568,71000000.0
2009-02-24 03:30:00,5.85582,5.85877,5.85529,5.85818,68000000.0
2009-02-24 03:35:00,5.85738,5.85938,5.85545,5.85545,60000000.0
2009-02-24 03:40:00,5.85581,5.85592,5.85224,5.85279,82000000.0
2009-02-24 03:45:00,5.85281,5.85508,5.85212,5.85292,53000000.0
2009-02-24 03:50:00,5.8541,5.85468,5.85233,5.85314,74000000.0
2009-02-24 03:55:00,5.85251,5.85456,5.84982,5.85382,63000000.0
2009-02-24 04:00:00,5.85337,5.85822,5.85289,5.85547,70000000.0
2009-02-24 04:05:00,5.85547,5.8573,5.85327,5.8538,66000000.0
2009-02-24 04:10:00,5.85234,5.85716,5.85234,5.85637,77000000.0
2009-02-24 04:15:00,5.85716,5.85721,5.85303,5.85421,57000000.0
2009-02-24 04:20:00,5.85582,5.85679,5.8538,5.85505,62000000.0
2009-02-24 04:25:00,5.85544,5.85706,5.85351,5.85603,53000000.0
2009-02-24 04:30:00,5.85546,5.85546,5.85252,5.85348,66000000.0
2009-02-24 04:35:00,5.8536,5.85661,5.85317,5.8552,64000000.0
2009-02-24 04:40:00,5.855,5.85703,5.85371,5.8565,54000000.0
2009-02-24 04:45:00,5.85742,5.85894,5.85549,5.85663,63000000.0
2009-02-24 04:50:00,5.85876,5.86073,5.85699,5.85972,71000000.0
2009-02-24 04:55:00,5.8593,5.86127,5.85708,5.85757,65000000.0
2009-02-24 05:00:00,5.85779,5.85837,5.85392,5.85439,62000000.0
2009-02-24 05:05:00,5.85298,5.85569,5.85203,5.85516,72000000.0
2009-02-24 05:10:00,5.85466,5.85651,5.85145,5.85182,59000000.0
2009-02-24 05:15:00,5.85244,5.85482,5.84937,5.85183,67000000.0
2009-02-24 05:20:00,5.85017,5.85195,5.84766,5.85085,79000000.0
2009-02-24 05:25:00,5.84883,5.85064,5.84738,5.84919,66000000.0
2009-02-24 05:30:00,5.8499,5.85213,5.84709,5.84957,76000000.0
2009-02-24 05:35:00,5.85086,5.85387,5.85022,5.85295,78000000.0
2009-02-24 05:40:00,5.85364,5.85528,5.85278,5.85428,61000000.0
2009-02-24 05:45:00,5.85473,5.85598,5.85115,5.85197,77000000.0
2009-02-24 05:50:00,5.85274,5.85297,5.84708,5.85281,62000000.0
2009-02-24 05:55:00,5.85107,5.8546,5.84943,5.85173,70000000.0
2009-02-24 06:00:00,5.85283,5.85379,5.84916,5.85274,77000000.0
2009-02-24 06:05:00,5.85186,5.85327,5.84914,5.851,81000000.0
2009-02-24 06:10:00,5.85048,5.85207,5.84946,5.84968,73000000.0
2009-02-24 06:15:00,5.84998,5.85083,5.84717,5.8494,69000000.0
2009-02-24 06:20:00,5.84918,5.84996,5.84349,5.8465,68000000.0
2009-02-24 06:25:00,5.84709,5.85029,5.84496,5.84718,71000000.0
2009-02-24 06:30:00,5.84731,5.8491,5.8464,5.84839,58000000.0
2009-02-24 06:35:00,5.84803,5.85216,5.84664,5.85196,72000000.0
2009-02-24 06:40:00,5.85306,5.85325,5.8497,5.8506,71000000.0
2009-02-24 06:45:00,5.85242,5.85394,5.85065,5.8532,69000000.0
2009-02-24 06:50:00,5.85329,5.85329,5.84871,5.84932,56000000.0
2009-02-24 06:55:00,5.84901,5.85089,5.84723,5.84809,64000000.0
2009-02-24 07:00:00,5.84902,5.85151,5.84795,5.84935,58000000.0
2009-02-24 07:05:00,5.84892,5.84993,5.84227,5.84327,59000000.0
2009-02-24 07:10:00,5.84337,5.84498,5.84009,5.84053,82000000.0
2009-02-24 07:15:00,5.84131,5.84464,5.84069,5.84397,80000000.0
2009-02-24 07:20:00,5.84384,5.84536,5.84066,5.84263,76000000.0
2009-02-24 07:25:00,5.84335,5.84335,5.83956,5.84279,78000000.0
2009-02-24 07:30:00,5.84308,5.84368,5.84023,5.84252,61000000.0
2009-02-24 07:35:00,5.84292,5.84444,5.84175,5.84265,63000000.0
2009-02-24 07:40:00,5.84287,5.84409,5.83948,5.83948,55000000.0
2009-02-24 07:45:00,5.83954,5.84263,5.83883,5.8412,59000000.0
2009-02-24 07:50:00,5.84195,5.84256,5.8399,5.83999,67000000.0
2009-02-24 07:55:00,5.84094,5.84263,5.83884,5.84051,62000000.0
2009-02-24 08:00:00,5.84189,5.84337,5.83897,5.84268,65000000.0
2009-02-24 08:05:00,5.84205,5.84767,5.84168,5.84356,73000000.0
2009-02-24 08:10:00,5.84307,5.84997,5.84126,5.84769,58000000.0
2009-02-24 08:15:00,5.84791,5.84914,5.84649,5.84744,59000000.0
2009-02-24 08:20:00,5.84664,5.84935,5.84664,5.84838,64000000.0
2009-02-24 08:25:00,5.84822,5.84952,5.84447,5.84633,56000000.0
2009-02-24 08:30:00,5.84598,5.85046,5.84495,5.84849,62000000.0
2009-02-24 08:35:00,5.84935,5.85243,5.849,5.85149,56000000.0
2009-02-24 08:40:00,5.85295,5.85315,5.84897,5.84897,58000000.0
2009-02-24 08:45:00,5.84984,5.85317,5.84789,5.85238,76000000.0
2009-02-24 08:50:00,5.85252,5.85266,5.8491,5.84978,81000000.0
2009-02-24 08:55:00,5.85046,5.85431,5.84961,5.85377,70000000.0
2009-02-24 09:00:00,5.85388,5.85521,5.85133,5.85497,62000000.0
2009-02-24 09:05:00,5.85486,5.85741,5.85254,5.85454,66000000.0
2009-02-24 09:10:00,5.85214,5.85315,5.84552,5.84769,67000000.0
2009-02-24 09:15:00,5.84703,5.84806,5.84235,5.84284,72000000.0
2009-02-24 09:20:00,5.84421,5.84602,5.8422,5.84312,74000000.0
2009-02-24 09:25:00,5.84157,5.84415,5.84145,5.84312,68000000.0
2009-02-24 09:30:00,5.84309,5.8439,5.83694,5.84131,69000000.0
2009-02-24 09:35:00,5.84089,5.84138,5.832,5.83467,85000000.0
2009-02-24 09:40:00,5.83301,5.83831,5.83301,5.83797,74000000.0
2009-02-24 09:45:00,5.83813,5.84379,5.8373,5.84226,76000000.0
2009-02-24 09:50:00,5.84359,5.8436,5.83824,5.83887,74000000.0
2009-02-24 09:55:00,5.83898,5.84075,5.83626,5.83861,68000000.0
2009-02-24 10:00:00,5.83728,5.83792,5.82748,5.82799,75000000.0
2009-02-24 10:05:00,5.82926,5.8323,5.82766,5.83056,50000000.0
2009-02-24 10:10:00,5.82949,5.83403,5.82669,5.83391,70000000.0
2009-02-24 10:15:00,5.83368,5.83972,5.83254,5.83822,74000000.0
2009-02-24 10:20:00,5.83824,5.8434,5.83629,5.84264,60000000.0
2009-02-24 10:25:00,5.84315,5.84813,5.84291,5.84356,60000000.0
2009-02-24 10:30:00,5.84343,5.84343,5.83839,5.83877,57000000.0
2009-02-24 10:35:00,5.84011,5.84011,5.83431,5.83456,72000000.0
2009-02-24 10:40:00,5.83398,5.83891,5.83309,5.83856,62000000.0
2009-02-24 10:45:00,5.8384,5.84119,5.83598,5.8402,55000000.0
2009-02-24 10:50:00,5.83999,5.84371,5.83804,5.84296,72000000.0
2009-02-24 10:55:00,5.84308,5.84308,5.8358,5.83652,49000000.0
2009-02-24 11:00:00,5.8372,5.84246,5.83117,5.83648,61000000.0
2009-02-24 11:05:00,5.83782,5.83967,5.83411,5.83595,71000000.0
2009-02-24 11:10:00,5.83612,5.84177,5.83483,5.83848,67000000.0
2009-02-24 11:15:00,5.83741,5.83786,5.83,5.83142,63000000.0
2009-02-24 11:20:00,5.83181,5.83267,5.82631,5.82831,76000000.0
2009-02-24 11:25:00,5.82986,5.83062,5.82796,5.82814,64000000.0
2009-02-24 11:30:00,5.82936,5.83246,5.82783,5.82921,74000000.0
2009-02-24 11:35:00,5.8301,5.8301,5.8216,5.82484,60000000.0
2009-02-24 11:40:00,5.82473,5.82506,5.81415,5.81721,64000000.0
2009-02-24 11:45:00,5.81824,5.82168,5.8151,5.82091,62000000.0
2009-02-24 11:50:00,5.82177,5.82351,5.8181,5.81961,68000000.0
2009-02-24 11:55:00,5.8202,5.82101,5.81791,5.81935,52000000.0
2009-02-24 12:00:00,5.81947,5.82084,5.81598,5.81788,63000000.0
2009-02-24 12:05:00,5.81683,5.82017,5.8139,5.82005,61000000.0
2009-02-24 12:10:00,5.8199,5.8199,5.8082,5.81212,63000000.0
2009-02-24 12:15:00,5.81161,5.81683,5.81138,5.81683,56000000.0
2009-02-24 12:20:00,5.81674,5.81674,5.81383,5.81639,70000000.0
2009-02-24 12:25:00,5.81655,5.81849,5.81532,5.81729,57000000.0
2009-02-24 12:30:00,5.81659,5.81807,5.81586,5.81767,61000000.0
2009-02-24 12:35:00,5.81713,5.82142,5.81637,5.81858,64000000.0
2009-02-24 12:40:00,5.81848,5.81872,5.81138,5.81267,70000000.0
2009-02-24 12:45:00,5.81247,5.81249,5.80597,5.80729,65000000.0
2009-02-24 12:50:00,5.80757,5.80757,5.8008,5.80237,66000000.0
2009-02-24 12:55:00,5.80358,5.80644,5.80235,5.80497,62000000.0
2009-02-24 13:00:00,5.80545,5.80608,5.80288,5.80401,81000000.0
2009-02-24 13:05:00,5.80499,5.81117,5.80483,5.80962,77000000.0
2009-02-24 13:10:00,5.80966,5.8103,5.80699,5.81008,79000000.0
2009-02-24 13:15:00,5.80998,5.81057,5.808,5.80974,63000000.0
2009-02-24 13:20:00,5.80869,5.81134,5.80811,5.81011,78000000.0
2009-02-24 13:25:00,5.8113,5.81148,5.80793,5.80933,62000000.0
2009-02-24 13:30:00,5.80843,5.81279,5.80745,5.81217,55000000.0
2009-02-24 13:35:00,5.81152,5.81152,5.80835,5.80983,65000000.0
2009-02-24 13:40:00,5.81068,5.81441,5.80953,5.81121,55000000.0
2009-02-24 13:45:00,5.81021,5.8139,5.80899,5.81386,64000000.0
2009-02-24 13:50:00,5.81408,5.81724,5.81212,5.81688,58000000.0
2009-02-24 13:55:00,5.81677,5.82003,5.81548,5.81963,59000000.0
2009-02-24 14:00:00,5.81986,5.82154,5.81779,5.82127,72000000.0
2009-02-24 14:05:00,5.82153,5.82177,5.81866,5.81916,60000000.0
2009-02-24 14:10:00,5.82101,5.82205,5.81494,5.81696,56000000.0
2009-02-24 14:15:00,5.81581,5.81588,5.81108,5.81535,76000000.0
2009-02-24 14:20:00,5.81457,5.81557,5.8105,5.81318,52000000.0
2009-02-24 14:25:00,5.81444,5.82175,5.81184,5.82106,65000000.0
2009-02-24 14:30:00,5.82214,5.82788,5.82041,5.82578,60000000.0
2009-02-24 14:35:00,5.82526,5.83079,5.82475,5.82553,63000000.0
2009-02-24 14:40:00,5.82543,5.82689,5.82271,5.82494,77000000.0
2009-02-24 14:45:00,5.82308,5.82783,5.82299,5.82709,56000000.0
2009-02-24 14:50:00,5.82676,5.8301,5.82579,5.82833,60000000.0
2009-02-24 14:55:00,5.82879,5.83068,5.82634,5.8285,71000000.0
2009-02-24 15:00:00,5.82816,5.83005,5.82404,5.82933,76000000.0
2009-02-24 15:05:00,5.82941,5.83536,5.82941,5.83216,68000000.0
2009-02-24 15:10:00,5.83171,5.83478,5.83034,5.83119,61000000.0
2009-02-24 15:15:00,5.83071,5.83111,5.82717,5.82809,68000000.0
2009-02-24 15:20:00,5.83036,5.83424,5.82879,5.83424,59000000.0
2009-02-24 15:25:00,5.83429,5.8348,5.83062,5.83402,71000000.0
2009-02-24 15:30:00,5.83437,5.8429,5.83294,5.84217,68000000.0
2009-02-24 15:35:00,5.84209,5.84392,5.83978,5.84138,52000000.0
2009-02-24 15:40:00,5.84114,5.84665,5.84074,5.8447,62000000.0
2009-02-24 15:45:00,5.8458,5.8489,5.8419,5.84246,81000000.0
2009-02-24 15:50:00,5.84322,5.84764,5.84055,5.8409,75000000.0
2009-02-24 15:55:00,5.84051,5.8451,5.83869,5.8451,74000000.0
2009-02-24 16:00:00,5.84439,5.84471,5.83755,5.83774,61000000.0
2009-02-24 16:05:00,5.83858,5.83915,5.8356,5.83912,70000000.0
2009-02-24 16:10:00,5.83917,5.84324,5.83716,5.84321,64000000.0
2009-02-24 16:15:00,5.84273,5.84307,5.83918,5.84231,66000000.0
2009-02-24 16:20:00,5.84181,5.84182,5.83627,5.84143,65000000.0
2009-02-24 16:25:00,5.84225,5.84327,5.8372,5.84267,51000000.0
2009-02-24 16:30:00,5.84416,5.85064,5.84183,5.84991,53000000.0
2009-02-24 16:35:00,5.84845,5.8485,5.83931,5.84054,78000000.0
2009-02-24 16:40:00,5.84119,5.84498,5.83858,5.84385,86000000.0
2009-02-24 16:45:00,5.84359,5.84436,5.83838,5.83977,59000000.0
2009-02-24 16:50:00,5.83948,5.8406,5.83402,5.83616,66000000.0
2009-02-24 16:55:00,5.83651,5.83982,5.83484,5.83816,52000000.0
2009-02-24 17:00:00,5.83887,5.85456,5.83676,5.85094,62000000.0
2009-02-24 17:05:00,5.85207,5.85621,5.85027,5.85272,73000000.0
2009-02-24 17:10:00,5.85191,5.85238,5.84596,5.85052,57000000.0
2009-02-24 17:15:00,5.85025,5.85934,5.84987,5.85221,71000000.0
2009-02-24 17:20:00,5.85128,5.85453,5.84969,5.85043,55000000.0
2009-02-24 17:25:00,5.85113,5.85208,5.84262,5.8442,62000000.0
2009-02-24 17:30:00,5.84431,5.84478,5.8395,5.84432,63000000.0
2009-02-24 17:35:00,5.84444,5.84499,5.83999,5.84499,64000000.0
2009-02-24 17:40:00,5.84513,5.84756,5.84285,5.84648,76000000.0
2009-02-24 17:45:00,5.84697,5.84697,5.83027,5.83225,60000000.0
2009-02-24 17:50:00,5.83171,5.83596,5.83002,5.8324,86000000.0
2009-02-24 17:55:00,5.83271,5.83842,5.83161,5.83688,66000000.0
2009-02-24 18:00:00,5.83639,5.84342,5.83562,5.84104,72000000.0
2009-02-24 18:05:00,5.84144,5.84409,5.83748,5.84203,73000000.0
2009-02-24 18:10:00,5.84362,5.85309,5.842,5.84826,58000000.0
2009-02-24 18:15:00,5.84769,5.84769,5.84282,5.84569,61000000.0
2009-02-24 18:20:00,5.84518,5.84638,5.83381,5.83381,63000000.0
2009-02-24 18:25:00,5.83473,5.83708,5.82842,5.831,67000000.0
2009-02-24 18:30:00,5.83191,5.83875,5.83051,5.83677,65000000.0
2009-02-24 18:35:00,5.83731,5.83899,5.83492,5.83741,76000000.0
2009-02-24 18:40:00,5.8369,5.8371,5.83203,5.83259,67000000.0
2009-02-24 18:45:00,5.83136,5.842,5.83136,5.842,66000000.0
2009-02-24 18:50:00,5.84114,5.84117,5.83586,5.83638,63000000.0
2009-02-24 18:55:00,5.83679,5.84192,5.83476,5.84156,71000000.0
2009-02-24 19:00:00,5.84111,5.8429,5.83172,5.83278,70000000.0
2009-02-24 19:05:00,5.83305,5.83415,5.82932,5.83078,76000000.0
2009-02-24 19:10:00,5.8319,5.83468,5.83057,5.83249,68000000.0
2009-02-24 19:15:00,5.83141,5.83313,5.82371,5.82374,61000000.0
2009-02-24 19:20:00,5.82394,5.82707,5.82315,5.82635,72000000.0
2009-02-24 19:25:00,5.82693,5.82807,5.82432,5.8267,62000000.0
2009-02-24 19:30:00,5.82627,5.8268,5.82269,5.82386,66000000.0
2009-02-24 19:35:00,5.82423,5.82438,5.818,5.81957,63000000.0
2009-02-24 19:40:00,5.82043,5.82085,5.81568,5.81737,70000000.0
2009-02-24 19:45:00,5.81759,5.81848,5.81489,5.81813,70000000.0
2009-02-24 19:50:00,5.81701,5.8183,5.81407,5.81724,71000000.0
2009-02-24 19:55:00,5.81811,5.82442,5.81717,5.82433,68000000.0
2009-02-24 20:00:00,5.82539,5.82771,5.82149,5.82204,67000000.0
2009-02-24 20:05:00,5.82172,5.82408,5.82034,5.82394,65000000.0
2009-02-24 20:10:00,5.82485,5.82683,5.82299,5.82501,66000000.0
2009-02-24 20:15:00,5.82534,5.82649,5.82402,5.82624,64000000.0
2009-02-24 20:20:00,5.82462,5.82518,5.81599,5.81599,65000000.0
2009-02-24 20:25:00,5.81519,5.8168,5.81121,5.81121,63000000.0
2009-02-24 20:30:00,5.81122,5.81173,5.80643,5.80643,59000000.0
2009-02-24 20:35:00,5.80841,5.80994,5.79517,5.79815,70000000.0
2009-02-24 20:40:00,5.79828,5.80585,5.79539,5.80408,89000000.0
2009-02-24 20:45:00,5.80541,5.80995,5.80332,5.8093,67000000.0
2009-02-24 20:50:00,5.80887,5.80887,5.79898,5.80051,62000000.0
2009-02-24 20:55:00,5.79841,5.80037,5.78996,5.79373,65000000.0
2009-02-24 21:00:00,5.79275,5.79374,5.78457,5.78484,72000000.0
2009-02-24 21:05:00,5.78531,5.78847,5.78221,5.78847,66000000.0
2009-02-24 21:10:00,5.78766,5.7921,5.78701,5.7909,62000000.0
2009-02-24 21:15:00,5.79127,5.79173,5.78141,5.78248,68000000.0
2009-02-24 21:20:00,5.78246,5.78428,5.77908,5.77908,52000000.0
2009-02-24 21:25:00,5.78004,5.78433,5.77947,5.78345,58000000.0
2009-02-24 21:30:00,5.78425,5.78785,5.78318,5.78729,59000000.0
2009-02-24 21:35:00,5.78739,5.78912,5.78265,5.78632,88000000.0
2009-02-24 21:40:00,5.78487,5.79251,5.78414,5.79131,65000000.0
2009-02-24 21:45:00,5.79075,5.79248,5.78933,5.78977,62000000.0
2009-02-24 21:50:00,5.7902,5.79293,5.78889,5.78981,62000000.0
2009-02-24 21:55:00,5.79065,5.79143,5.78571,5.79048,72000000.0
2009-02-24 22:00:00,5.79127,5.79676,5.78886,5.79676,79000000.0
2009-02-24 22:05:00,5.79551,5.79951,5.79413,5.79448,67000000.0
2009-02-24 22:10:00,5.79527,5.79616,5.79345,5.79396,64000000.0
2009-02-24 22:15:00,5.79389,5.79583,5.79255,5.79338,69000000.0
2009-02-24 22:20:00,5.79165,5.79423,5.79151,5.79265,69000000.0
2009-02-24 22:25:00,5.79374,5.79756,5.79269,5.79691,63000000.0
2009-02-24 22:30:00,5.79545,5.79842,5.7931,5.7963,60000000.0
2009-02-24 22:35:00,5.79652,5.79664,5.79187,5.79187,56000000.0
2009-02-24 22:40:00,5.79181,5.79314,5.79037,5.79161,63000000.0
2009-02-24 22:45:00,5.79179,5.79272,5.78783,5.7896,68000000.0
2009-02-24 22:50:00,5.78876,5.79032,5.7876,5.7876,70000000.0
2009-02-24 22:55:00,5.78814,5.79435,5.78803,5.79338,64000000.0
2009-02-24 23:00:00,5.79317,5.79397,5.79079,5.79231,68000000.0
2009-02-24 23:05:00,5.79232,5.79822,5.79,5.79787,60000000.0
2009-02-24 23:10:00,5.79674,5.7979,5.79511,5.79716,66000000.0
2009-02-24 23:15:00,5.79551,5.7973,5.79525,5.79723,65000000.0
2009-02-24 23:20:00,5.79648,5.79781,5.79543,5.79648,66000000.0
2009-02-24 23:25:00,5.79616,5.79721,5.79515,5.79604,64000000.0
2009-02-24 23:30:00,5.79716,5.79758,5.79541,5.79541,72000000.0
2009-02-24 23:35:00,5.79687,5.79736,5.79545,5.79637,62000000.0
2009-02-24 23:40:00,5.79749,5.79749,5.7951,5.79598,80000000.0
2009-02-24 23:45:00,5.79642,5.79734,5.79532,5.79673,76000000.0
2009-02-24 23:50:00,5.79559,5.79652,5.79399,5.79571,67000000.0
2009-02-24 23:55:00,5.7956,5.79638,5.79261,5.79287,76000000.0
2009-02-25 00:00:00,5.79412,5.79536,5.79277,5.79336,70000000.0
2009-02-25 00:05:00,5.79479,5.79648,5.79379,5.79623,62000000.0
2009-02-25 00:10:00,5.7945,5.79732,5.79346,5.79379,63000000.0
2009-02-25 00:15:00,5.79343,5.79448,5.7876,5.7882,65000000.0
2009-02-25 00:20:00,5.78693,5.79152,5.78693,5.78714,60000000.0
2009-02-25 00:25:00,5.78801,5.78805,5.7833,5.7857,66000000.0
2009-02-25 00:30:00,5.78433,5.79,5.78206,5.78886,64000000.0
2009-02-25 00:35:00,5.78747,5.78906,5.78666,5.78879,80000000.0
2009-02-25 00:40:00,5.78883,5.78883,5.78442,5.78442,61000000.0
2009-02-25 00:45:00,5.78629,5.78868,5.78521,5.78837,63000000.0
2009-02-25 00:50:00,5.78711,5.7882,5.78324,5.78356,60000000.0
2009-02-25 00:55:00,5.78346,5.78446,5.78191,5.78282,66000000.0
2009-02-25 01:00:00,5.78394,5.78432,5.78205,5.78324,63000000.0
2009-02-25 01:05:00,5.78332,5.78564,5.78332,5.78366,70000000.0
2009-02-25 01:10:00,5.78352,5.78587,5.78238,5.78379,55000000.0
2009-02-25 01:15:00,5.78365,5.78431,5.7826,5.78376,63000000.0
2009-02-25 01:20:00,5.78357,5.78384,5.78074,5.78152,59000000.0
2009-02-25 01:25:00,5.78068,5.78153,5.77954,5.78016,70000000.0
2009-02-25 01:30:00,5.7799,5.7815,5.77917,5.77997,68000000.0
2009-02-25 01:35:00,5.77983,5.78243,5.77938,5.78173,71000000.0
2009-02-25 01:40:00,5.78177,5.78698,5.78144,5.78698,72000000.0
2009-02-25 01:45:00,5.78675,5.78736,5.78512,5.78675,68000000.0
2009-02-25 01:50:00,5.78524,5.78608,5.78378,5.78527,67000000.0
2009-02-25 01:55:00,5.78405,5.78546,5.78129,5.78143,61000000.0
2009-02-25 02:00:00,5.78097,5.79031,5.78097,5.78949,69000000.0
2009-02-25 02:05:00,5.79029,5.79052,5.78802,5.78919,73000000.0
2009-02-25 02:10:00,5.78931,5.79224,5.78773,5.79142,74000000.0
2009-02-25 02:15:00,5.79197,5.79275,5.78976,5.79113,70000000.0
2009-02-25 02:20:00,5.79179,5.79392,5.79035,5.79318,74000000.0
2009-02-25 02:25:00,5.79207,5.79233,5.78903,5.78924,59000000.0
2009-02-25 02:30:00,5.7903,5.7903,5.78564,5.78643,64000000.0
2009-02-25 02:35:00,5.7857,5.78719,5.78342,5.7871,71000000.0
2009-02-25 02:40:00,5.78676,5.78676,5.78436,5.78535,69000000.0
2009-02-25 02:45:00,5.78587,5.7862,5.78411,5.78569,69000000.0
2009-02-25 02:50:00,5.78554,5.79171,5.78507,5.78881,66000000.0
2009-02-25 02:55:00,5.78956,5.7931,5.78837,5.79138,65000000.0
2009-02-25 03:00:00,5.79288,5.79522,5.7913,5.79238,67000000.0
2009-02-25 03:05:00,5.79151,5.79719,5.79151,5.79379,68000000.0
2009-02-25 03:10:00,5.7926,5.7945,5.79135,5.79332,80000000.0
2009-02-25 03:15:00,5.79226,5.79373,5.7899,5.79235,50000000.0
2009-02-25 03:20:00,5.79259,5.79373,5.78999,5.792,62000000.0
2009-02-25 03:25:00,5.7913,5.7938,5.79094,5.79242,71000000.0
2009-02-25 03:30:00,5.79131,5.79204,5.78551,5.78551,68000000.0
2009-02-25 03:35:00,5.78689,5.79106,5.7856,5.79027,60000000.0
2009-02-25 03:40:00,5.78887,5.79088,5.78571,5.78836,82000000.0
2009-02-25 03:45:00,5.78784,5.792,5.78654,5.79022,53000000.0
2009-02-25 03:50:00,5.79087,5.79207,5.78567,5.78677,74000000.0
2009-02-25 03:55:00,5.78768,5.78877,5.78641,5.78719,63000000.0
2009-02-25 04:00:00,5.78725,5.7887,5.78573,5.78698,70000000.0
2009-02-25 04:05:00,5.78742,5.7878,5.78461,5.78563,66000000.0
2009-02-25 04:10:00,5.78627,5.78783,5.7849,5.78693,77000000.0
2009-02-25 04:15:00,5.78686,5.78783,5.78557,5.78654,57000000.0
2009-02-25 04:20:00,5.78671,5.78875,5.7842,5.78474,62000000.0
2009-02-25 04:25:00,5.78493,5.78671,5.78358,5.78507,53000000.0
2009-02-25 04:30:00,5.78582,5.78701,5.7851,5.78669,66000000.0
2009-02-25 04:35:00,5.78558,5.78932,5.78524,5.78722,64000000.0
2009-02-25 04:40:00,5.78796,5.78939,5.78577,5.787,54000000.0
2009-02-25 04:45:00,5.78874,5.78874,5.78554,5.78751,63000000.0
2009-02-25 04:50:00,5.78781,5.78904,5.78446,5.787,71000000.0
2009-02-25 04:55:00,5.78704,5.78819,5.7833,5.78531,65000000.0
2009-02-25 05:00:00,5.78388,5.78643,5.78324,5.78641,62000000.0
2009-02-25 05:05:00,5.78613,5.78974,5.78549,5.78974,72000000.0
2009-02-25 05:10:00,5.78926,5.79237,5.78867,5.79144,59000000.0
2009-02-25 05:15:00,5.79178,5.79259,5.78706,5.78724,67000000.0
2009-02-25 05:20:00,5.78808,5.79405,5.78603,5.79278,79000000.0
2009-02-25 05:25:00,5.79256,5.79396,5.78801,5.78952,66000000.0
2009-02-25 05:30:00,5.78969,5.79166,5.78875,5.79001,76000000.0
2009-02-25 05:35:00,5.79181,5.79201,5.7892,5.79049,78000000.0
2009-02-25 05:40:00,5.7908,5.7929,5.78969,5.7913,61000000.0
2009-02-25 05:45:00,5.79071,5.7985,5.7905,5.79739,77000000.0
2009-02-25 05:50:00,5.79866,5.79895,5.79551,5.79627,62000000.0
2009-02-25 05:55:00,5.79722,5.8094,5.79593,5.8094,70000000.0
2009-02-25 06:00:00,5.8083,5.81213,5.80442,5.80957,77000000.0
2009-02-25 06:05:00,5.80862,5.81059,5.80715,5.80997,81000000.0
2009-02-25 06:10:00,5.80806,5.81061,5.80677,5.80855,73000000.0
2009-02-25 06:15:00,5.80877,5.81067,5.80602,5.80751,69000000.0
2009-02-25 06:20:00,5.80828,5.80904,5.80654,5.8076,68000000.0
2009-02-25 06:25:00,5.80818,5.8106,5.80684,5.80936,71000000.0
2009-02-25 06:30:00,5.80894,5.81049,5.80742,5.80973,58000000.0
2009-02-25 06:35:00,5.81003,5.81003,5.80614,5.80709,72000000.0
2009-02-25 06:40:00,5.80676,5.80802,5.80437,5.80736,71000000.0
2009-02-25 06:45:00,5.8064,5.80827,5.80509,5.80808,69000000.0
2009-02-25 06:50:00,5.80646,5.80775,5.79778,5.79965,56000000.0
2009-02-25 06:55:00,5.79987,5.80092,5.79675,5.80052,64000000.0
2009-02-25 07:00:00,5.79909,5.80656,5.79909,5.80656,58000000.0
2009-02-25 07:05:00,5.80593,5.80604,5.8019,5.80534,59000000.0
2009-02-25 07:10:00,5.80439,5.80439,5.79874,5.80159,82000000.0
2009-02-25 07:15:00,5.8016,5.80453,5.8004,5.80372,80000000.0
2009-02-25 07:20:00,5.80526,5.80588,5.80354,5.80452,76000000.0
2009-02-25 07:25:00,5.80331,5.80542,5.79896,5.8022,78000000.0
2009-02-25 07:30:00,5.80321,5.80505,5.80225,5.80306,61000000.0
2009-02-25 07:35:00,5.80367,5.80457,5.80123,5.80231,63000000.0
2009-02-25 07:40:00,5.80264,5.80351,5.80016,5.80103,55000000.0
2009-02-25 07:45:00,5.80067,5.80359,5.79877,5.80139,59000000.0
2009-02-25 07:50:00,5.8005,5.80147,5.79795,5.79939,67000000.0
2009-02-25 07:55:00,5.7983,5.80066,5.79817,5.79906,62000000.0
2009-02-25 08:00:00,5.80087,5.80087,5.797,5.79884,65000000.0
2009-02-25 08:05:00,5.79836,5.7993,5.79615,5.79851,73000000.0
2009-02-25 08:10:00,5.79837,5.80403,5.79837,5.80131,58000000.0
2009-02-25 08:15:00,5.80195,5.80344,5.80027,5.80033,59000000.0
2009-02-25 08:20:00,5.80195,5.8028,5.79999,5.80174,64000000.0
2009-02-25 08:25:00,5.80181,5.80442,5.80093,5.80346,56000000.0
2009-02-25 08:30:00,5.80416,5.80442,5.80058,5.80289,62000000.0
2009-02-25 08:35:00,5.80296,5.80359,5.80064,5.80172,56000000.0
2009-02-25 08:40:00,5.80328,5.80725,5.80305,5.80401,58000000.0
2009-02-25 08:45:00,5.80387,5.80631,5.8022,5.80537,76000000.0
2009-02-25 08:50:00,5.80538,5.80555,5.80075,5.80154,81000000.0
2009-02-25 08:55:00,5.80102,5.80546,5.80036,5.80234,70000000.0
2009-02-25 09:00:00,5.8033,5.8033,5.79984,5.80125,62000000.0
2009-02-25 09:05:00,5.80211,5.80233,5.80041,5.80214,66000000.0
2009-02-25 09:10:00,5.80127,5.80157,5.7965,5.79662,67000000.0
2009-02-25 09:15:00,5.79783,5.79794,5.78863,5.79136,72000000.0
2009-02-25 09:20:00,5.79237,5.79316,5.78678,5.78801,74000000.0
2009-02-25 09:25:00,5.78797,5.78845,5.7814,5.7814,68000000.0
2009-02-25 09:30:00,5.78227,5.7882,5.78225,5.7849,69000000.0
2009-02-25 09:35:00,5.78535,5.79061,5.78462,5.78885,85000000.0
2009-02-25 09:40:00,5.78906,5.79414,5.78836,5.79216,74000000.0
2009-02-25 09:45:00,5.79324,5.79524,5.78783,5.78835,76000000.0
2009-02-25 09:50:00,5.78626,5.78762,5.77949,5.78245,74000000.0
2009-02-25 09:55:00,5.78298,5.78428,5.77774,5.78111,68000000.0
2009-02-25 10:00:00,5.78069,5.7816,5.77653,5.77851,75000000.0
2009-02-25 10:05:00,5.77999,5.78042,5.77019,5.77089,50000000.0
2009-02-25 10:10:00,5.77181,5.7765,5.77066,5.77354,70000000.0
2009-02-25 10:15:00,5.77412,5.77992,5.77359,5.77951,74000000.0
2009-02-25 10:20:00,5.77952,5.78077,5.77771,5.778,60000000.0
2009-02-25 10:25:00,5.7768,5.77769,5.77099,5.773,60000000.0
2009-02-25 10:30:00,5.77207,5.77333,5.76876,5.77155,57000000.0
2009-02-25 10:35:00,5.77195,5.78423,5.77035,5.78134,72000000.0
2009-02-25 10:40:00,5.78129,5.78883,5.77983,5.78819,62000000.0
2009-02-25 10:45:00,5.78693,5.78832,5.78506,5.78544,55000000.0
2009-02-25 10:50:00,5.78634,5.78698,5.7839,5.78458,72000000.0
2009-02-25 10:55:00,5.78359,5.78977,5.78359,5.78783,49000000.0
2009-02-25 11:00:00,5.78699,5.79246,5.78699,5.79246,61000000.0
2009-02-25 11:05:00,5.79271,5.79496,5.78877,5.79114,71000000.0
2009-02-25 11:10:00,5.79116,5.79181,5.78763,5.7904,67000000.0
2009-02-25 11:15:00,5.79023,5.79029,5.7851,5.78556,63000000.0
2009-02-25 11:20:00,5.78546,5.78888,5.78439,5.78743,76000000.0
2009-02-25 11:25:00,5.78858,5.78871,5.7847,5.78564,64000000.0
2009-02-25 11:30:00,5.78546,5.7888,5.78399,5.7888,74000000.0
2009-02-25 11:35:00,5.78786,5.78911,5.78428,5.78771,60000000.0
2009-02-25 11:40:00,5.79128,5.80105,5.79027,5.79925,64000000.0
2009-02-25 11:45:00,5.79917,5.80035,5.79621,5.79786,62000000.0
2009-02-25 11:50:00,5.79715,5.80375,5.79668,5.80091,68000000.0
2009-02-25 11:55:00,5.80074,5.80826,5.80074,5.80826,52000000.0
2009-02-25 12:00:00,5.80817,5.80891,5.80276,5.80322,63000000.0
2009-02-25 12:05:00,5.80284,5.80481,5.80071,5.80154,61000000.0
2009-02-25 12:10:00,5.8013,5.80249,5.79847,5.80004,63000000.0
2009-02-25 12:15:00,5.79953,5.80126,5.79614,5.7974,56000000.0
2009-02-25 12:20:00,5.7972,5.80443,5.79658,5.80231,70000000.0
2009-02-25 12:25:00,5.80238,5.80289,5.79678,5.79766,57000000.0
2009-02-25 12:30:00,5.79733,5.79832,5.79356,5.79374,61000000.0
2009-02-25 12:35:00,5.79383,5.79745,5.79381,5.79532,64000000.0
2009-02-25 12:40:00,5.79514,5.79648,5.7936,5.79636,70000000.0
2009-02-25 12:45:00,5.79671,5.79799,5.79401,5.7969,65000000.0
2009-02-25 12:50:00,5.79673,5.80107,5.79546,5.79909,66000000.0
2009-02-25 12:55:00,5.79917,5.80045,5.796,5.79603,62000000.0
2009-02-25 13:00:00,5.7972,5.80051,5.79316,5.79528,81000000.0
2009-02-25 13:05:00,5.79423,5.79588,5.79149,5.79327,77000000.0
2009-02-25 13:10:00,5.79311,5.79707,5.79195,5.79697,79000000.0
2009-02-25 13:15:00,5.79673,5.79673,5.78922,5.79158,63000000.0
2009-02-25 13:20:00,5.79027,5.79335,5.7884,5.79098,78000000.0
2009-02-25 13:25:00,5.79086,5.79436,5.789,5.79436,62000000.0
2009-02-25 13:30:00,5.79485,5.79884,5.7937,5.79684,55000000.0
2009-02-25 13:35:00,5.79652,5.79915,5.79571,5.79717,65000000.0
2009-02-25 13:40:00,5.79844,5.80329,5.79818,5.8005,55000000.0
2009-02-25 13:45:00,5.80115,5.8193,5.80082,5.81726,64000000.0
2009-02-25 13:50:00,5.81837,5.82653,5.81718,5.82438,58000000.0
2009-02-25 13:55:00,5.82375,5.829,5.82164,5.82636,59000000.0
2009-02-25 14:00:00,5.82596,5.82663,5.82223,5.82516,72000000.0
2009-02-25 14:05:00,5.82391,5.82436,5.81935,5.8224,60000000.0
2009-02-25 14:10:00,5.82324,5.82531,5.82114,5.82202,56000000.0
2009-02-25 14:15:00,5.82263,5.82367,5.81858,5.8215,76000000.0
2009-02-25 14:20:00,5.82154,5.8275,5.82098,5.82319,52000000.0
2009-02-25 14:25:00,5.82262,5.82907,5.81952,5.82907,65000000.0
2009-02-25 14:30:00,5.82855,5.8321,5.82764,5.82898,60000000.0
2009-02-25 14:35:00,5.82987,5.83054,5.82351,5.82503,63000000.0
2009-02-25 14:40:00,5.8247,5.82619,5.82104,5.82255,77000000.0
2009-02-25 14:45:00,5.82382,5.82382,5.81808,5.82004,56000000.0
2009-02-25 14:50:00,5.8185,5.82042,5.8173,5.81912,60000000.0
2009-02-25 14:55:00,5.8192,5.81973,5.8148,5.8165,71000000.0
2009-02-25 15:00:00,5.81674,5.81789,5.81424,5.81489,76000000.0
2009-02-25 15:05:00,5.81481,5.81751,5.81305,5.81512,68000000.0
2009-02-25 15:10:00,5.81619,5.81822,5.81451,5.81696,61000000.0
2009-02-25 15:15:00,5.81683,5.8172,5.81023,5.81212,68000000.0
2009-02-25 15:20:00,5.81248,5.81281,5.80712,5.80954,59000000.0
2009-02-25 15:25:00,5.80911,5.81021,5.8075,5.8092,71000000.0
2009-02-25 15:30:00,5.80786,5.80914,5.80292,5.8079,68000000.0
2009-02-25 15:35:00,5.80906,5.8107,5.80727,5.80856,52000000.0
2009-02-25 15:40:00,5.80877,5.8108,5.80791,5.80799,62000000.0
2009-02-25 15:45:00,5.80808,5.81027,5.80701,5.80933,81000000.0
2009-02-25 15:50:00,5.80973,5.80973,5.80334,5.8043,75000000.0
2009-02-25 15:55:00,5.80448,5.80978,5.80326,5.8078,74000000.0
2009-02-25 16:00:00,5.80718,5.80768,5.80413,5.80672,61000000.0
2009-02-25 16:05:00,5.8068,5.80789,5.79953,5.80249,70000000.0
2009-02-25 16:10:00,5.80268,5.80786,5.80129,5.80786,64000000.0
2009-02-25 16:15:00,5.80594,5.81552,5.80594,5.81436,66000000.0
2009-02-25 16:20:00,5.81429,5.81852,5.81342,5.81764,65000000.0
2009-02-25 16:25:00,5.81688,5.81969,5.81399,5.81521,51000000.0
2009-02-25 16:30:00,5.81641,5.81924,5.81502,5.81836,53000000.0
2009-02-25 16:35:00,5.81875,5.821,5.81728,5.82068,78000000.0
2009-02-25 16:40:00,5.82108,5.82127,5.81699,5.81993,86000000.0
2009-02-25 16:45:00,5.82012,5.82123,5.8148,5.81719,59000000.0
2009-02-25 16:50:00,5.81595,5.81688,5.81219,5.81365,66000000.0
2009-02-25 16:55:00,5.81346,5.81748,5.81292,5.81714,52000000.0
2009-02-25 17:00:00,5.81656,5.82671,5.81505,5.82639,62000000.0
2009-02-25 17:05:00,5.82718,5.83622,5.82632,5.8332,73000000.0
2009-02-25 17:10:00,5.83359,5.8395,5.83295,5.83889,57000000.0
2009-02-25 17:15:00,5.84057,5.84565,5.83819,5.84156,71000000.0
2009-02-25 17:20:00,5.84148,5.84332,5.8365,5.8365,55000000.0
2009-02-25 17:25:00,5.83679,5.84291,5.83602,5.83745,62000000.0
2009-02-25 17:30:00,5.8382,5.84274,5.83708,5.84274,63000000.0
2009-02-25 17:35:00,5.84357,5.84883,5.84274,5.84708,64000000.0
2009-02-25 17:40:00,5.84631,5.85073,5.84408,5.85073,76000000.0
2009-02-25 17:45:00,5.84948,5.85744,5.84948,5.85382,60000000.0
2009-02-25 17:50:00,5.8524,5.85794,5.85029,5.85663,86000000.0
2009-02-25 17:55:00,5.85619,5.86301,5.85523,5.86242,66000000.0
2009-02-25 18:00:00,5.86122,5.86122,5.85293,5.85382,72000000.0
2009-02-25 18:05:00,5.85338,5.85407,5.84874,5.84981,73000000.0
2009-02-25 18:10:00,5.8489,5.85064,5.84573,5.84962,58000000.0
2009-02-25 18:15:00,5.84968,5.84968,5.83884,5.84076,61000000.0
2009-02-25 18:20:00,5.84115,5.84268,5.8375,5.83799,63000000.0
2009-02-25 18:25:00,5.83917,5.84059,5.83533,5.84056,67000000.0
2009-02-25 18:30:00,5.84035,5.84173,5.83904,5.84134,65000000.0
2009-02-25 18:35:00,5.84088,5.84088,5.83734,5.83779,76000000.0
2009-02-25 18:40:00,5.83791,5.84013,5.83289,5.83289,67000000.0
2009-02-25 18:45:00,5.83378,5.83813,5.83232,5.83813,66000000.0
2009-02-25 18:50:00,5.83731,5.83942,5.83529,5.83942,63000000.0
2009-02-25 18:55:00,5.83954,5.847,5.83903,5.84578,71000000.0
2009-02-25 19:00:00,5.8459,5.84754,5.8439,5.84501,70000000.0
2009-02-25 19:05:00,5.84589,5.84644,5.84238,5.84323,76000000.0
2009-02-25 19:10:00,5.84314,5.84314,5.83129,5.83365,68000000.0
2009-02-25 19:15:00,5.83122,5.83837,5.83004,5.83837,61000000.0
2009-02-25 19:20:00,5.83853,5.84289,5.83769,5.84289,72000000.0
2009-02-25 19:25:00,5.84314,5.84332,5.83957,5.84009,62000000.0
2009-02-25 19:30:00,5.8385,5.84143,5.83557,5.84143,66000000.0
2009-02-25 19:35:00,5.84185,5.84501,5.84061,5.84142,63000000.0
2009-02-25 19:40:00,5.84118,5.84905,5.84118,5.84683,70000000.0
2009-02-25 19:45:00,5.84766,5.84995,5.84336,5.84422,70000000.0
2009-02-25 19:50:00,5.84326,5.84646,5.83978,5.84646,71000000.0
2009-02-25 19:55:00,5.84553,5.84785,5.83648,5.839,68000000.0
2009-02-25 20:00:00,5.83939,5.83985,5.83504,5.83831,67000000.0
2009-02-25 20:05:00,5.83863,5.84027,5.83679,5.83999,65000000.0
2009-02-25 20:10:00,5.83892,5.84337,5.83687,5.84071,66000000.0
2009-02-25 20:15:00,5.84001,5.84554,5.83976,5.84063,64000000.0
2009-02-25 20:20:00,5.84069,5.84577,5.83987,5.84307,65000000.0
2009-02-25 20:25:00,5.84197,5.84521,5.8388,5.84412,63000000.0
2009-02-25 20:30:00,5.84507,5.85045,5.84233,5.84789,59000000.0
2009-02-25 20:35:00,5.84759,5.84779,5.84332,5.84549,70000000.0
2009-02-25 20:40:00,5.8438,5.84512,5.84126,5.84177,89000000.0
2009-02-25 20:45:00,5.84284,5.84336,5.83705,5.83909,67000000.0
2009-02-25 20:50:00,5.83858,5.83919,5.8336,5.83619,62000000.0
2009-02-25 20:55:00,5.83515,5.83789,5.83075,5.83468,65000000.0
2009-02-25 21:00:00,5.83473,5.83827,5.8323,5.83722,72000000.0
2009-02-25 21:05:00,5.83803,5.84504,5.8369,5.84286,66000000.0
2009-02-25 21:10:00,5.8434,5.84726,5.84171,5.84466,62000000.0
2009-02-25 21:15:00,5.844,5.84824,5.84251,5.8473,68000000.0
2009-02-25 21:20:00,5.84785,5.84924,5.84245,5.8428,52000000.0
2009-02-25 21:25:00,5.84207,5.84635,5.83839,5.84151,58000000.0
2009-02-25 21:30:00,5.84215,5.84888,5.84014,5.84705,59000000.0
2009-02-25 21:35:00,5.84907,5.85212,5.84569,5.85016,88000000.0
2009-02-25 21:40:00,5.85224,5.85224,5.84694,5.84785,65000000.0
2009-02-25 21:45:00,5.84848,5.85648,5.84594,5.85591,62000000.0
2009-02-25 21:50:00,5.85539,5.85917,5.85461,5.85665,62000000.0
2009-02-25 21:55:00,5.85642,5.85691,5.85293,5.85467,72000000.0
2009-02-25 22:00:00,5.85372,5.8546,5.84929,5.8497,79000000.0
2009-02-25 22:05:00,5.84872,5.84982,5.84665,5.84833,67000000.0
2009-02-25 22:10:00,5.84751,5.85009,5.84562,5.84682,64000000.0
2009-02-25 22:15:00,5.84418,5.84525,5.83962,5.84054,69000000.0
2009-02-25 22:20:00,5.84116,5.84248,5.83966,5.84046,69000000.0
2009-02-25 22:25:00,5.84134,5.84336,5.83838,5.84105,63000000.0
2009-02-25 22:30:00,5.84076,5.843,5.84076,5.8414,60000000.0
2009-02-25 22:35:00,5.84145,5.84233,5.83894,5.84044,56000000.0
2009-02-25 22:40:00,5.84087,5.84393,5.83851,5.84393,63000000.0
2009-02-25 22:45:00,5.84356,5.84533,5.84064,5.84533,68000000.0
2009-02-25 22:50:00,5.84508,5.84746,5.84362,5.84746,70000000.0
2009-02-25 22:55:00,5.84769,5.85431,5.84688,5.85332,64000000.0
2009-02-25 23:00:00,5.85371,5.85701,5.85286,5.85304,68000000.0
2009-02-25 23:05:00,5.85472,5.8598,5.85426,5.85939,60000000.0
2009-02-25 23:10:00,5.86066,5.86269,5.85936,5.86166,66000000.0
2009-02-25 23:15:00,5.86101,5.86101,5.85433,5.85606,65000000.0
2009-02-25 23:20:00,5.85504,5.85756,5.85372,5.85736,66000000.0
2009-02-25 23:25:00,5.85752,5.85846,5.8553,5.8553,64000000.0
2009-02-25 23:30:00,5.85636,5.85701,5.85272,5.8533,72000000.0
2009-02-25 23:35:00,5.85317,5.85526,5.85171,5.8523,62000000.0
2009-02-25 23:40:00,5.85237,5.85373,5.85091,5.85255,80000000.0
2009-02-25 23:45:00,5.8537,5.8537,5.84897,5.84919,76000000.0
2009-02-25 23:50:00,5.85029,5.85155,5.84894,5.85031,67000000.0
2009-02-25 23:55:00,5.85137,5.85152,5.84761,5.84839,76000000.0
2009-02-26 00:00:00,5.84886,5.85225,5.8477,5.85029,70000000.0
2009-02-26 00:05:00,5.85133,5.8527,5.84639,5.8475,62000000.0
2009-02-26 00:10:00,5.84598,5.84703,5.84337,5.84483,63000000.0
2009-02-26 00:15:00,5.84571,5.84734,5.84485,5.84485,65000000.0
2009-02-26 00:20:00,5.84618,5.84978,5.84618,5.84877,60000000.0
2009-02-26 00:25:00,5.84982,5.85149,5.84831,5.85109,66000000.0
2009-02-26 00:30:00,5.85186,5.85186,5.84933,5.8512,64000000.0
2009-02-26 00:35:00,5.85133,5.85616,5.85055,5.85215,80000000.0
2009-02-26 00:40:00,5.85243,5.85316,5.85134,5.85162,61000000.0
2009-02-26 00:45:00,5.85166,5.85283,5.85081,5.8519,63000000.0
2009-02-26 00:50:00,5.8519,5.85317,5.85107,5.85166,60000000.0
2009-02-26 00:55:00,5.85241,5.85241,5.84947,5.8504,66000000.0
2009-02-26 01:00:00,5.85009,5.85124,5.84801,5.84888,63000000.0
2009-02-26 01:05:00,5.84868,5.85024,5.84828,5.84868,70000000.0
2009-02-26 01:10:00,5.84856,5.8554,5.84816,5.85482,55000000.0
2009-02-26 01:15:00,5.85319,5.85457,5.85221,5.85418,63000000.0
2009-02-26 01:20:00,5.85295,5.85365,5.84901,5.84901,59000000.0
2009-02-26 01:25:00,5.84975,5.85058,5.84752,5.84913,70000000.0
2009-02-26 01:30:00,5.8491,5.8491,5.84612,5.84695,68000000.0
2009-02-26 01:35:00,5.84627,5.84906,5.84625,5.84906,71000000.0
2009-02-26 01:40:00,5.84814,5.84996,5.84719,5.84871,72000000.0
2009-02-26 01:45:00,5.84911,5.85273,5.84816,5.8493,68000000.0
2009-02-26 01:50:00,5.84902,5.85034,5.84812,5.84934,67000000.0
2009-02-26 01:55:00,5.84887,5.85239,5.84812,5.85239,61000000.0
2009-02-26 02:00:00,5.85265,5.85286,5.84962,5.85047,69000000.0
2009-02-26 02:05:00,5.85014,5.85084,5.84526,5.84616,73000000.0
2009-02-26 02:10:00,5.84536,5.84883,5.84535,5.84714,74000000.0
2009-02-26 02:15:00,5.84885,5.84918,5.84384,5.8455,70000000.0
2009-02-26 02:20:00,5.84459,5.85098,5.84459,5.84794,74000000.0
2009-02-26 02:25:00,5.8489,5.84913,5.84426,5.84521,59000000.0
2009-02-26 02:30:00,5.84452,5.84452,5.83853,5.83924,64000000.0
2009-02-26 02:35:00,5.83889,5.83981,5.83543,5.8383,71000000.0
2009-02-26 02:40:00,5.83914,5.83914,5.83452,5.83856,69000000.0
2009-02-26 02:45:00,5.8372,5.83965,5.83473,5.83942,69000000.0
2009-02-26 02:50:00,5.83992,5.84193,5.83807,5.84096,66000000.0
2009-02-26 02:55:00,5.84122,5.84429,5.84002,5.84228,65000000.0
2009-02-26 03:00:00,5.84064,5.84151,5.83788,5.83851,67000000.0
2009-02-26 03:05:00,5.84017,5.84386,5.83801,5.83867,68000000.0
2009-02-26 03:10:00,5.83855,5.84076,5.83567,5.83764,80000000.0
2009-02-26 03:15:00,5.83824,5.83824,5.83221,5.83599,50000000.0
2009-02-26 03:20:00,5.83594,5.83754,5.83422,5.83638,62000000.0
2009-02-26 03:25:00,5.83692,5.83738,5.83464,5.83568,71000000.0
2009-02-26 03:30:00,5.83707,5.84031,5.83613,5.83879,68000000.0
2009-02-26 03:35:00,5.83997,5.84178,5.83912,5.84091,60000000.0
2009-02-26 03:40:00,5.8417,5.84275,5.84016,5.84041,82000000.0
2009-02-26 03:45:00,5.84166,5.84177,5.838,5.838,53000000.0
2009-02-26 03:50:00,5.83807,5.83996,5.83692,5.83963,74000000.0
2009-02-26 03:55:00,5.84089,5.84243,5.8399,5.84127,63000000.0
2009-02-26 04:00:00,5.84047,5.84162,5.83867,5.83948,70000000.0
2009-02-26 04:05:00,5.84007,5.8437,5.83943,5.8437,66000000.0
2009-02-26 04:10:00,5.8432,5.84843,5.8432,5.84622,77000000.0
2009-02-26 04:15:00,5.8458,5.84694,5.84348,5.84563,57000000.0
2009-02-26 04:20:00,5.8472,5.85051,5.84646,5.84864,62000000.0
2009-02-26 04:25:00,5.8504,5.8504,5.84361,5.84361,53000000.0
2009-02-26 04:30:00,5.84379,5.84881,5.84284,5.84773,66000000.0
2009-02-26 04:35:00,5.84695,5.8482,5.84365,5.84381,64000000.0
2009-02-26 04:40:00,5.84326,5.84606,5.8432,5.84406,54000000.0
2009-02-26 04:45:00,5.84335,5.84494,5.84308,5.84375,63000000.0
2009-02-26 04:50:00,5.84486,5.84607,5.84361,5.84473,71000000.0
2009-02-26 04:55:00,5.84535,5.84542,5.84282,5.84386,65000000.0
2009-02-26 05:00:00,5.84403,5.8453,5.84218,5.84341,62000000.0
2009-02-26 05:05:00,5.84338,5.84864,5.84338,5.84843,72000000.0
2009-02-26 05:10:00,5.84748,5.84856,5.84362,5.84547,59000000.0
2009-02-26 05:15:00,5.84441,5.84649,5.84335,5.84408,67000000.0
2009-02-26 05:20:00,5.84353,5.84658,5.84226,5.84539,79000000.0
2009-02-26 05:25:00,5.84567,5.84767,5.84442,5.84618,66000000.0
2009-02-26 05:30:00,5.84565,5.8467,5.84422,5.84443,76000000.0
2009-02-26 05:35:00,5.84549,5.84667,5.84351,5.84352,78000000.0
2009-02-26 05:40:00,5.8425,5.84604,5.84246,5.84515,61000000.0
2009-02-26 05:45:00,5.84483,5.84641,5.84368,5.84391,77000000.0
2009-02-26 05:50:00,5.84556,5.84571,5.84002,5.84064,62000000.0
2009-02-26 05:55:00,5.8406,5.84211,5.83923,5.8402,70000000.0
2009-02-26 06:00:00,5.84056,5.84152,5.83785,5.83888,77000000.0
2009-02-26 06:05:00,5.83892,5.84114,5.83832,5.83997,81000000.0
2009-02-26 06:10:00,5.84033,5.84129,5.83853,5.83864,73000000.0
2009-02-26 06:15:00,5.83956,5.84174,5.8387,5.84033,69000000.0
2009-02-26 06:20:00,5.83997,5.84351,5.83905,5.84281,68000000.0
2009-02-26 06:25:00,5.84185,5.84286,5.84035,5.84035,71000000.0
2009-02-26 06:30:00,5.84063,5.84392,5.84006,5.84314,58000000.0
2009-02-26 06:35:00,5.84255,5.84382,5.83997,5.84338,72000000.0
2009-02-26 06:40:00,5.84302,5.84511,5.84271,5.84357,71000000.0
2009-02-26 06:45:00,5.8442,5.84514,5.84088,5.8427,69000000.0
2009-02-26 06:50:00,5.84238,5.84269,5.83869,5.83869,56000000.0
2009-02-26 06:55:00,5.83985,5.84354,5.83953,5.84286,64000000.0
2009-02-26 07:00:00,5.84395,5.84738,5.84278,5.84485,58000000.0
2009-02-26 07:05:00,5.84604,5.84694,5.84355,5.84355,59000000.0
2009-02-26 07:10:00,5.84303,5.84602,5.84275,5.84534,82000000.0
2009-02-26 07:15:00,5.84553,5.84718,5.8434,5.84718,80000000.0
2009-02-26 07:20:00,5.84588,5.85524,5.84474,5.85391,76000000.0
2009-02-26 07:25:00,5.85667,5.85667,5.85268,5.85307,78000000.0
2009-02-26 07:30:00,5.85288,5.85584,5.85145,5.85264,61000000.0
2009-02-26 07:35:00,5.85401,5.85486,5.85146,5.85231,63000000.0
2009-02-26 07:40:00,5.85207,5.85295,5.85029,5.85073,55000000.0
2009-02-26 07:45:00,5.85043,5.85257,5.84996,5.85211,59000000.0
2009-02-26 07:50:00,5.85238,5.85379,5.85152,5.85288,67000000.0
2009-02-26 07:55:00,5.85368,5.8538,5.85152,5.85233,62000000.0
2009-02-26 08:00:00,5.85314,5.85425,5.84979,5.84996,65000000.0
2009-02-26 08:05:00,5.85008,5.8588,5.84949,5.85716,73000000.0
2009-02-26 08:10:00,5.85836,5.86058,5.85499,5.86058,58000000.0
2009-02-26 08:15:00,5.85971,5.86201,5.85903,5.86006,59000000.0
2009-02-26 08:20:00,5.86064,5.8607,5.85407,5.85657,64000000.0
2009-02-26 08:25:00,5.85775,5.86169,5.85655,5.86169,56000000.0
2009-02-26 08:30:00,5.86181,5.86271,5.85884,5.85988,62000000.0
2009-02-26 08:35:00,5.85995,5.86821,5.85995,5.86482,56000000.0
2009-02-26 08:40:00,5.8634,5.8636,5.85583,5.85837,58000000.0
2009-02-26 08:45:00,5.85694,5.85716,5.85003,5.85474,76000000.0
2009-02-26 08:50:00,5.85425,5.85859,5.85345,5.85839,81000000.0
2009-02-26 08:55:00,5.85795,5.85917,5.8516,5.85256,70000000.0
2009-02-26 09:00:00,5.85214,5.85538,5.85146,5.85275,62000000.0
2009-02-26 09:05:00,5.85123,5.85181,5.8441,5.84972,66000000.0
2009-02-26 09:10:00,5.84987,5.85186,5.84783,5.84806,67000000.0
2009-02-26 09:15:00,5.84788,5.85202,5.84725,5.85148,72000000.0
2009-02-26 09:20:00,5.85216,5.85278,5.85007,5.85235,74000000.0
2009-02-26 09:25:00,5.85048,5.85093,5.84747,5.84973,68000000.0
2009-02-26 09:30:00,5.85213,5.85582,5.8516,5.8554,69000000.0
2009-02-26 09:35:00,5.85599,5.86006,5.85501,5.85658,85000000.0
2009-02-26 09:40:00,5.85867,5.86269,5.85625,5.85739,74000000.0
2009-02-26 09:45:00,5.85651,5.85876,5.85368,5.85572,76000000.0
2009-02-26 09:50:00,5.85507,5.85703,5.85064,5.85115,74000000.0
2009-02-26 09:55:00,5.85047,5.85541,5.84874,5.85491,68000000.0
2009-02-26 10:00:00,5.85674,5.85674,5.8498,5.8498,75000000.0
2009-02-26 10:05:00,5.84924,5.84973,5.84586,5.84851,50000000.0
2009-02-26 10:10:00,5.84888,5.851,5.84595,5.85097,70000000.0
2009-02-26 10:15:00,5.85043,5.85301,5.84838,5.84857,74000000.0
2009-02-26 10:20:00,5.84997,5.85184,5.84431,5.84555,60000000.0
2009-02-26 10:25:00,5.84488,5.84572,5.84083,5.84369,60000000.0
2009-02-26 10:30:00,5.84493,5.84652,5.84325,5.84599,57000000.0
2009-02-26 10:35:00,5.84557,5.84759,5.84365,5.84759,72000000.0
2009-02-26 10:40:00,5.8481,5.84855,5.84298,5.84672,62000000.0
2009-02-26 10:45:00,5.84484,5.84722,5.8385,5.84148,55000000.0
2009-02-26 10:50:00,5.84066,5.8411,5.83643,5.83788,72000000.0
2009-02-26 10:55:00,5.83834,5.84192,5.83751,5.84113,49000000.0
2009-02-26 11:00:00,5.84069,5.84242,5.83537,5.83682,61000000.0
2009-02-26 11:05:00,5.83608,5.84155,5.83587,5.83701,71000000.0
2009-02-26 11:10:00,5.83776,5.84126,5.8356,5.84126,67000000.0
2009-02-26 11:15:00,5.84165,5.84447,5.83833,5.83907,63000000.0
2009-02-26 11:20:00,5.83885,5.84457,5.83735,5.83735,76000000.0
2009-02-26 11:25:00,5.83918,5.84004,5.83337,5.83583,64000000.0
2009-02-26 11:30:00,5.83373,5.83732,5.8298,5.8315,74000000.0
2009-02-26 11:35:00,5.83011,5.83078,5.82555,5.82966,60000000.0
2009-02-26 11:40:00,5.83,5.83,5.82419,5.82527,64000000.0
2009-02-26 11:45:00,5.82611,5.83185,5.82517,5.83078,62000000.0
2009-02-26 11:50:00,5.8319,5.8325,5.82857,5.82916,68000000.0
2009-02-26 11:55:00,5.8288,5.83047,5.82676,5.82757,52000000.0
2009-02-26 12:00:00,5.82772,5.82907,5.82174,5.82426,63000000.0
2009-02-26 12:05:00,5.82379,5.82678,5.82198,5.82549,61000000.0
2009-02-26 12:10:00,5.8264,5.82711,5.82001,5.82294,63000000.0
2009-02-26 12:15:00,5.82395,5.82533,5.81989,5.82298,56000000.0
2009-02-26 12:20:00,5.82451,5.82993,5.82347,5.82993,70000000.0
2009-02-26 12:25:00,5.83048,5.83158,5.82815,5.8308,57000000.0
2009-02-26 12:30:00,5.83017,5.83329,5.82835,5.83217,61000000.0
2009-02-26 12:35:00,5.83201,5.83749,5.83038,5.83749,64000000.0
2009-02-26 12:40:00,5.8363,5.83764,5.83221,5.83221,70000000.0
2009-02-26 12:45:00,5.83213,5.8356,5.82853,5.82934,65000000.0
2009-02-26 12:50:00,5.8301,5.83276,5.82864,5.83251,66000000.0
2009-02-26 12:55:00,5.83306,5.83826,5.83202,5.83611,62000000.0
2009-02-26 13:00:00,5.83559,5.8364,5.83066,5.8314,81000000.0
2009-02-26 13:05:00,5.83016,5.8313,5.82585,5.8285,77000000.0
2009-02-26 13:10:00,5.82778,5.83647,5.82141,5.83617,79000000.0
2009-02-26 13:15:00,5.83581,5.83748,5.83274,5.83356,63000000.0
2009-02-26 13:20:00,5.83433,5.83558,5.82807,5.83011,78000000.0
2009-02-26 13:25:00,5.83054,5.83528,5.82906,5.83528,62000000.0
2009-02-26 13:30:00,5.83485,5.83485,5.82723,5.8281,55000000.0
2009-02-26 13:35:00,5.82784,5.82861,5.82525,5.8279,65000000.0
2009-02-26 13:40:00,5.8274,5.82948,5.82692,5.82887,55000000.0
2009-02-26 13:45:00,5.82732,5.82966,5.82641,5.82881,64000000.0
2009-02-26 13:50:00,5.82936,5.82944,5.82679,5.82813,58000000.0
2009-02-26 13:55:00,5.82937,5.83043,5.82192,5.82319,59000000.0
2009-02-26 14:00:00,5.82427,5.82504,5.82156,5.82276,72000000.0
2009-02-26 14:05:00,5.82484,5.82778,5.8227,5.82678,60000000.0
2009-02-26 14:10:00,5.82792,5.82792,5.82375,5.82458,56000000.0
2009-02-26 14:15:00,5.82558,5.82963,5.82347,5.82844,76000000.0
2009-02-26 14:20:00,5.82777,5.83123,5.82675,5.82937,52000000.0
2009-02-26 14:25:00,5.83095,5.83451,5.83044,5.83216,65000000.0
2009-02-26 14:30:00,5.83236,5.83281,5.82893,5.83205,60000000.0
2009-02-26 14:35:00,5.83242,5.83366,5.82766,5.82766,63000000.0
2009-02-26 14:40:00,5.82799,5.82799,5.81793,5.81968,77000000.0
2009-02-26 14:45:00,5.81943,5.82041,5.81673,5.81938,56000000.0
2009-02-26 14:50:00,5.819,5.8197,5.81388,5.816,60000000.0
2009-02-26 14:55:00,5.81668,5.82007,5.81488,5.81545,71000000.0
2009-02-26 15:00:00,5.81557,5.81574,5.81016,5.81533,76000000.0
2009-02-26 15:05:00,5.81545,5.81599,5.80997,5.81544,68000000.0
2009-02-26 15:10:00,5.8157,5.82212,5.8146,5.82207,61000000.0
2009-02-26 15:15:00,5.82145,5.82219,5.81781,5.81898,68000000.0
2009-02-26 15:20:00,5.81887,5.81986,5.8159,5.81986,59000000.0
2009-02-26 15:25:00,5.81957,5.82361,5.81853,5.81956,71000000.0
2009-02-26 15:30:00,5.82239,5.83386,5.82198,5.82716,68000000.0
2009-02-26 15:35:00,5.82757,5.82976,5.82343,5.82343,52000000.0
2009-02-26 15:40:00,5.82204,5.82334,5.81647,5.8183,62000000.0
2009-02-26 15:45:00,5.81782,5.82132,5.81548,5.81971,81000000.0
2009-02-26 15:50:00,5.82003,5.82009,5.81696,5.81796,75000000.0
2009-02-26 15:55:00,5.8186,5.82121,5.81647,5.81958,74000000.0
2009-02-26 16:00:00,5.82108,5.83181,5.82013,5.83002,61000000.0
2009-02-26 16:05:00,5.8317,5.8323,5.82538,5.82646,70000000.0
2009-02-26 16:10:00,5.82798,5.82929,5.82433,5.8249,64000000.0
2009-02-26 16:15:00,5.82497,5.82497,5.81716,5.81858,66000000.0
2009-02-26 16:20:00,5.8199,5.83177,5.81952,5.82867,65000000.0
2009-02-26 16:25:00,5.82937,5.8303,5.82703,5.82896,51000000.0
2009-02-26 16:30:00,5.8271,5.82986,5.82496,5.82664,53000000.0
2009-02-26 16:35:00,5.82623,5.83476,5.82562,5.83455,78000000.0
2009-02-26 16:40:00,5.83358,5.83482,5.83058,5.83212,86000000.0
2009-02-26 16:45:00,5.83145,5.84004,5.82981,5.83651,59000000.0
2009-02-26 16:50:00,5.83844,5.83941,5.83182,5.83237,66000000.0
2009-02-26 16:55:00,5.83246,5.83449,5.83093,5.83326,52000000.0
2009-02-26 17:00:00,5.83244,5.83403,5.82713,5.83199,62000000.0
2009-02-26 17:05:00,5.83281,5.84305,5.82993,5.84124,73000000.0
2009-02-26 17:10:00,5.84088,5.84471,5.83879,5.84234,57000000.0
2009-02-26 17:15:00,5.84344,5.84919,5.8423,5.84515,71000000.0
2009-02-26 17:20:00,5.84653,5.84653,5.83713,5.83873,55000000.0
2009-02-26 17:25:00,5.83878,5.84438,5.8371,5.84306,62000000.0
2009-02-26 17:30:00,5.84412,5.84553,5.84063,5.84204,63000000.0
2009-02-26 17:35:00,5.84218,5.84529,5.83976,5.84406,64000000.0
2009-02-26 17:40:00,5.8449,5.8449,5.84043,5.84412,76000000.0
2009-02-26 17:45:00,5.844,5.84551,5.84178,5.84491,60000000.0
2009-02-26 17:50:00,5.84562,5.84562,5.83738,5.83961,86000000.0
2009-02-26 17:55:00,5.83919,5.84186,5.83587,5.83809,66000000.0
2009-02-26 18:00:00,5.83626,5.83629,5.82913,5.83143,72000000.0
2009-02-26 18:05:00,5.83306,5.8362,5.83095,5.832,73000000.0
2009-02-26 18:10:00,5.83343,5.83377,5.82586,5.82898,58000000.0
2009-02-26 18:15:00,5.82848,5.83099,5.82707,5.8293,61000000.0
2009-02-26 18:20:00,5.82719,5.82993,5.82145,5.82465,63000000.0
2009-02-26 18:25:00,5.82475,5.82953,5.82131,5.82953,67000000.0
2009-02-26 18:30:00,5.82931,5.83006,5.82648,5.83006,65000000.0
2009-02-26 18:35:00,5.82981,5.83003,5.826,5.82662,76000000.0
2009-02-26 18:40:00,5.82674,5.83154,5.82247,5.83113,67000000.0
2009-02-26 18:45:00,5.83193,5.8326,5.82908,5.83082,66000000.0
2009-02-26 18:50:00,5.8317,5.83188,5.82822,5.8308,63000000.0
2009-02-26 18:55:00,5.83146,5.83226,5.82876,5.83153,71000000.0
2009-02-26 19:00:00,5.83161,5.83161,5.82464,5.82523,70000000.0
2009-02-26 19:05:00,5.82727,5.82774,5.82522,5.82575,76000000.0
2009-02-26 19:10:00,5.82622,5.83196,5.825,5.8315,68000000.0
2009-02-26 19:15:00,5.83011,5.83372,5.82848,5.8336,61000000.0
2009-02-26 19:20:00,5.83337,5.83898,5.83265,5.83898,72000000.0
2009-02-26 19:25:00,5.83706,5.84042,5.83549,5.83817,62000000.0
2009-02-26 19:30:00,5.8371,5.83989,5.83575,5.83638,66000000.0
2009-02-26 19:35:00,5.83638,5.83778,5.83464,5.83778,63000000.0
2009-02-26 19:40:00,5.83841,5.84185,5.83699,5.84079,70000000.0
2009-02-26 19:45:00,5.84069,5.84132,5.83457,5.83622,70000000.0
2009-02-26 19:50:00,5.83625,5.83627,5.8328,5.83456,71000000.0
2009-02-26 19:55:00,5.83391,5.83665,5.83244,5.83502,68000000.0
2009-02-26 20:00:00,5.83492,5.8369,5.83349,5.83564,67000000.0
2009-02-26 20:05:00,5.83583,5.84033,5.8347,5.84033,65000000.0
2009-02-26 20:10:00,5.84059,5.84126,5.83816,5.8394,66000000.0
2009-02-26 20:15:00,5.83864,5.83902,5.83607,5.83749,64000000.0
2009-02-26 20:20:00,5.83818,5.83818,5.83287,5.83492,65000000.0
2009-02-26 20:25:00,5.83404,5.83516,5.82783,5.83,63000000.0
2009-02-26 20:30:00,5.83045,5.83365,5.82892,5.82921,59000000.0
2009-02-26 20:35:00,5.83044,5.83341,5.82932,5.83057,70000000.0
2009-02-26 20:40:00,5.83218,5.83261,5.8257,5.82672,89000000.0
2009-02-26 20:45:00,5.8275,5.82793,5.8247,5.82715,67000000.0
2009-02-26 20:50:00,5.82723,5.82875,5.82551,5.82845,62000000.0
2009-02-26 20:55:00,5.82783,5.83012,5.82439,5.82463,65000000.0
2009-02-26 21:00:00,5.82505,5.82781,5.82323,5.82641,72000000.0
2009-02-26 21:05:00,5.82556,5.82892,5.82429,5.82564,66000000.0
2009-02-26 21:10:00,5.82356,5.82474,5.8218,5.82405,62000000.0
2009-02-26 21:15:00,5.82471,5.82608,5.82256,5.825,68000000.0
2009-02-26 21:20:00,5.8244,5.82746,5.82333,5.82613,52000000.0
2009-02-26 21:25:00,5.82793,5.83,5.82725,5.82868,58000000.0
2009-02-26 21:30:00,5.82818,5.83292,5.82803,5.83196,59000000.0
2009-02-26 21:35:00,5.83146,5.83247,5.82737,5.83064,88000000.0
2009-02-26 21:40:00,5.83191,5.83436,5.83091,5.83366,65000000.0
2009-02-26 21:45:00,5.83223,5.8347,5.83095,5.83315,62000000.0
2009-02-26 21:50:00,5.83194,5.83575,5.83073,5.83575,62000000.0
2009-02-26 21:55:00,5.83626,5.83956,5.83439,5.83696,72000000.0
2009-02-26 22:00:00,5.83689,5.83992,5.83622,5.83783,79000000.0
2009-02-26 22:05:00,5.83635,5.83805,5.83408,5.83711,67000000.0
2009-02-26 22:10:00,5.83726,5.84126,5.83592,5.84126,64000000.0
2009-02-26 22:15:00,5.84099,5.84481,5.83793,5.84438,69000000.0
2009-02-26 22:20:00,5.84515,5.84632,5.84053,5.84225,69000000.0
2009-02-26 22:25:00,5.84248,5.84399,5.84132,5.84311,63000000.0
2009-02-26 22:30:00,5.84269,5.84396,5.84061,5.8414,60000000.0
2009-02-26 22:35:00,5.8418,5.84353,5.84062,5.84233,56000000.0
2009-02-26 22:40:00,5.84173,5.84315,5.83999,5.84269,63000000.0
2009-02-26 22:45:00,5.84205,5.84205,5.83816,5.83816,68000000.0
2009-02-26 22:50:00,5.83975,5.84082,5.83794,5.83968,70000000.0
2009-02-26 22:55:00,5.84024,5.84211,5.8384,5.84204,64000000.0
2009-02-26 23:00:00,5.84362,5.84476,5.84173,5.84231,68000000.0
2009-02-26 23:05:00,5.8427,5.8448,5.84193,5.844,60000000.0
2009-02-26 23:10:00,5.84331,5.84607,5.8429,5.84607,66000000.0
2009-02-26 23:15:00,5.84602,5.84642,5.84432,5.84581,65000000.0
2009-02-26 23:20:00,5.84462,5.84653,5.84401,5.84563,66000000.0
2009-02-26 23:25:00,5.84573,5.84778,5.84541,5.84674,64000000.0
2009-02-26 23:30:00,5.84635,5.84711,5.84318,5.84338,72000000.0
2009-02-26 23:35:00,5.84311,5.84438,5.84245,5.84281,62000000.0
2009-02-26 23:40:00,5.84292,5.84371,5.83929,5.84011,80000000.0
2009-02-26 23:45:00,5.84062,5.84085,5.83812,5.83911,76000000.0
2009-02-26 23:50:00,5.84026,5.84036,5.83823,5.83888,67000000.0
2009-02-26 23:55:00,5.83872,5.84193,5.83819,5.84039,76000000.0
2009-02-27 00:00:00,5.8398,5.84711,5.8393,5.84495,70000000.0
2009-02-27 00:05:00,5.84478,5.84666,5.84337,5.84528,62000000.0
2009-02-27 00:10:00,5.84431,5.84646,5.8442,5.84486,63000000.0
2009-02-27 00:15:00,5.84487,5.84622,5.8431,5.844,65000000.0
2009-02-27 00:20:00,5.84319,5.84467,5.84319,5.84331,60000000.0
2009-02-27 00:25:00,5.84441,5.84603,5.84394,5.84569,66000000.0
2009-02-27 00:30:00,5.84514,5.84659,5.84428,5.84554,64000000.0
2009-02-27 00:35:00,5.84541,5.84673,5.84453,5.84453,80000000.0
2009-02-27 00:40:00,5.84568,5.84676,5.8446,5.84578,61000000.0
2009-02-27 00:45:00,5.8459,5.84709,5.84389,5.84441,63000000.0
2009-02-27 00:50:00,5.84548,5.84575,5.84407,5.84502,60000000.0
2009-02-27 00:55:00,5.84373,5.8455,5.84313,5.84344,66000000.0
2009-02-27 01:00:00,5.84393,5.84597,5.84331,5.84487,63000000.0
2009-02-27 01:05:00,5.84501,5.8478,5.84474,5.84707,70000000.0
2009-02-27 01:10:00,5.84671,5.84841,5.84599,5.84694,55000000.0
2009-02-27 01:15:00,5.84691,5.84766,5.84478,5.8462,63000000.0
2009-02-27 01:20:00,5.84448,5.84757,5.84411,5.84608,59000000.0
2009-02-27 01:25:00,5.84756,5.85021,5.84722,5.84885,70000000.0
2009-02-27 01:30:00,5.8482,5.84981,5.8472,5.84908,68000000.0
2009-02-27 01:35:00,5.84878,5.85473,5.84831,5.85318,71000000.0
2009-02-27 01:40:00,5.8519,5.85369,5.84951,5.85358,72000000.0
2009-02-27 01:45:00,5.85438,5.85564,5.85156,5.85401,68000000.0
2009-02-27 01:50:00,5.85247,5.85471,5.84916,5.84943,67000000.0
2009-02-27 01:55:00,5.85012,5.85246,5.84932,5.85156,61000000.0
2009-02-27 02:00:00,5.85124,5.85225,5.8484,5.8484,69000000.0
2009-02-27 02:05:00,5.85037,5.85079,5.84818,5.8492,73000000.0
2009-02-27 02:10:00,5.84993,5.85082,5.84751,5.84817,74000000.0
2009-02-27 02:15:00,5.84932,5.85077,5.84651,5.84895,70000000.0
2009-02-27 02:20:00,5.85106,5.85486,5.84996,5.85234,74000000.0
2009-02-27 02:25:00,5.85217,5.85945,5.85211,5.85832,59000000.0
2009-02-27 02:30:00,5.85946,5.85946,5.8548,5.85525,64000000.0
2009-02-27 02:35:00,5.85564,5.85826,5.85231,5.8573,71000000.0
2009-02-27 02:40:00,5.8561,5.8583,5.85539,5.85684,69000000.0
2009-02-27 02:45:00,5.85712,5.8649,5.85546,5.8622,69000000.0
2009-02-27 02:50:00,5.86321,5.864,5.85868,5.86014,66000000.0
2009-02-27 02:55:00,5.86115,5.86312,5.85864,5.8608,65000000.0
2009-02-27 03:00:00,5.86043,5.86047,5.85543,5.85644,67000000.0
2009-02-27 03:05:00,5.85546,5.85742,5.85045,5.85456,68000000.0
2009-02-27 03:10:00,5.85516,5.85596,5.85311,5.85311,80000000.0
2009-02-27 03:15:00,5.85384,5.8566,5.85215,5.85631,50000000.0
2009-02-27 03:20:00,5.85619,5.85778,5.85442,5.85477,62000000.0
2009-02-27 03:25:00,5.85476,5.8577,5.85167,5.85332,71000000.0
2009-02-27 03:30:00,5.85229,5.85307,5.848,5.84879,68000000.0
2009-02-27 03:35:00,5.84801,5.85173,5.84794,5.85039,60000000.0
2009-02-27 03:40:00,5.85085,5.85193,5.8488,5.85128,82000000.0
2009-02-27 03:45:00,5.85091,5.85242,5.8492,5.84947,53000000.0
2009-02-27 03:50:00,5.84989,5.85492,5.84968,5.85376,74000000.0
2009-02-27 03:55:00,5.85402,5.85514,5.85152,5.85274,63000000.0
2009-02-27 04:00:00,5.85215,5.85631,5.85215,5.8532,70000000.0
2009-02-27 04:05:00,5.8538,5.85511,5.85118,5.85249,66000000.0
2009-02-27 04:10:00,5.85167,5.85326,5.85042,5.85283,77000000.0
2009-02-27 04:15:00,5.85129,5.85291,5.8502,5.85108,57000000.0
2009-02-27 04:20:00,5.84999,5.85262,5.84999,5.85262,62000000.0
2009-02-27 04:25:00,5.85281,5.85325,5.85096,5.85239,53000000.0
2009-02-27 04:30:00,5.85251,5.8532,5.8491,5.84938,66000000.0
2009-02-27 04:35:00,5.85029,5.85249,5.84972,5.85041,64000000.0
2009-02-27 04:40:00,5.85166,5.85177,5.8482,5.84994,54000000.0
2009-02-27 04:45:00,5.84921,5.84963,5.84641,5.8481,63000000.0
2009-02-27 04:50:00,5.84796,5.84958,5.84672,5.84858,71000000.0
2009-02-27 04:55:00,5.84827,5.84894,5.8469,5.84856,65000000.0
2009-02-27 05:00:00,5.84865,5.85044,5.84778,5.84933,62000000.0
2009-02-27 05:05:00,5.85008,5.85126,5.84831,5.84939,72000000.0
2009-02-27 05:10:00,5.84915,5.85045,5.84861,5.84951,59000000.0
2009-02-27 05:15:00,5.84851,5.85364,5.84851,5.85078,67000000.0
2009-02-27 05:20:00,5.85108,5.85308,5.84994,5.8522,79000000.0
2009-02-27 05:25:00,5.85319,5.85354,5.85107,5.85309,66000000.0
2009-02-27 05:30:00,5.85433,5.8589,5.85369,5.85791,76000000.0
2009-02-27 05:35:00,5.85598,5.85723,5.85261,5.85559,78000000.0
2009-02-27 05:40:00,5.85663,5.85855,5.85394,5.85626,61000000.0
2009-02-27 05:45:00,5.8571,5.85844,5.85212,5.85354,77000000.0
2009-02-27 05:50:00,5.85231,5.85457,5.85144,5.85201,62000000.0
2009-02-27 05:55:00,5.85283,5.85314,5.85025,5.85132,70000000.0
2009-02-27 06:00:00,5.85235,5.85235,5.84764,5.84783,77000000.0
2009-02-27 06:05:00,5.84908,5.85277,5.84783,5.85277,81000000.0
2009-02-27 06:10:00,5.85286,5.85502,5.85218,5.8532,73000000.0
2009-02-27 06:15:00,5.854,5.85434,5.84972,5.85057,69000000.0
2009-02-27 06:20:00,5.85109,5.85134,5.84589,5.8478,68000000.0
2009-02-27 06:25:00,5.84773,5.84831,5.8458,5.84697,71000000.0
2009-02-27 06:30:00,5.84711,5.84782,5.8422,5.84367,58000000.0
2009-02-27 06:35:00,5.84385,5.84442,5.84068,5.84442,72000000.0
2009-02-27 06:40:00,5.84414,5.8466,5.84326,5.84574,71000000.0
2009-02-27 06:45:00,5.84611,5.84858,5.84523,5.84778,69000000.0
2009-02-27 06:50:00,5.84746,5.84757,5.84408,5.84519,56000000.0
2009-02-27 06:55:00,5.84418,5.84491,5.84237,5.84345,64000000.0
2009-02-27 07:00:00,5.84527,5.84562,5.84222,5.84364,58000000.0
2009-02-27 07:05:00,5.84341,5.84401,5.84006,5.84036,59000000.0
2009-02-27 07:10:00,5.84012,5.8418,5.83775,5.8418,82000000.0
2009-02-27 07:15:00,5.8416,5.84337,5.84083,5.84251,80000000.0
2009-02-27 07:20:00,5.84309,5.84334,5.84136,5.84239,76000000.0
2009-02-27 07:25:00,5.84257,5.84438,5.83928,5.83993,78000000.0
2009-02-27 07:30:00,5.83959,5.84214,5.83952,5.83992,61000000.0
2009-02-27 07:35:00,5.84001,5.84501,5.83954,5.84279,63000000.0
2009-02-27 07:40:00,5.84438,5.84601,5.84242,5.84496,55000000.0
2009-02-27 07:45:00,5.84553,5.85031,5.84417,5.84981,59000000.0
2009-02-27 07:50:00,5.84982,5.85031,5.84439,5.84747,67000000.0
2009-02-27 07:55:00,5.84703,5.84778,5.84021,5.84217,62000000.0
2009-02-27 08:00:00,5.84186,5.84186,5.83606,5.83808,65000000.0
2009-02-27 08:05:00,5.83794,5.84332,5.83692,5.84332,73000000.0
2009-02-27 08:10:00,5.8425,5.84798,5.84154,5.84412,58000000.0
2009-02-27 08:15:00,5.84412,5.84683,5.8427,5.84683,59000000.0
2009-02-27 08:20:00,5.84709,5.84932,5.84641,5.84686,64000000.0
2009-02-27 08:25:00,5.84603,5.84806,5.8442,5.84689,56000000.0
2009-02-27 08:30:00,5.84689,5.84818,5.84301,5.84583,62000000.0
2009-02-27 08:35:00,5.8471,5.84781,5.84613,5.84678,56000000.0
2009-02-27 08:40:00,5.84673,5.84778,5.84441,5.84501,58000000.0
2009-02-27 08:45:00,5.84575,5.84787,5.84463,5.84528,76000000.0
2009-02-27 08:50:00,5.84544,5.84946,5.84544,5.84747,81000000.0
2009-02-27 08:55:00,5.84651,5.85323,5.84651,5.85043,70000000.0
2009-02-27 09:00:00,5.84982,5.855,5.84877,5.85329,62000000.0
2009-02-27 09:05:00,5.85475,5.85862,5.85027,5.8564,66000000.0
2009-02-27 09:10:00,5.85518,5.86025,5.85415,5.85866,67000000.0
2009-02-27 09:15:00,5.8567,5.85963,5.85388,5.85533,72000000.0
2009-02-27 09:20:00,5.85536,5.85988,5.85361,5.85828,74000000.0
2009-02-27 09:25:00,5.85794,5.86315,5.85723,5.8591,68000000.0
2009-02-27 09:30:00,5.85926,5.86044,5.85354,5.85585,69000000.0
2009-02-27 09:35:00,5.85543,5.85543,5.8502,5.85237,85000000.0
2009-02-27 09:40:00,5.85155,5.85446,5.85155,5.85298,74000000.0
2009-02-27 09:45:00,5.85292,5.85292,5.84809,5.85144,76000000.0
2009-02-27 09:50:00,5.85035,5.8547,5.8491,5.85278,74000000.0
2009-02-27 09:55:00,5.85332,5.85909,5.85231,5.85905,68000000.0
2009-02-27 10:00:00,5.85891,5.87066,5.85825,5.87066,75000000.0
2009-02-27 10:05:00,5.87269,5.87947,5.87125,5.87589,50000000.0
2009-02-27 10:10:00,5.87733,5.88214,5.87285,5.8787,70000000.0
2009-02-27 10:15:00,5.87844,5.8913,5.87402,5.88889,74000000.0
2009-02-27 10:20:00,5.88915,5.88976,5.88176,5.88195,60000000.0
2009-02-27 10:25:00,5.88262,5.88768,5.8795,5.88067,60000000.0
2009-02-27 10:30:00,5.87968,5.88138,5.87674,5.87809,57000000.0
2009-02-27 10:35:00,5.87866,5.88821,5.87669,5.88702,72000000.0
2009-02-27 10:40:00,5.8864,5.88937,5.88282,5.88455,62000000.0
2009-02-27 10:45:00,5.88447,5.88526,5.88143,5.88381,55000000.0
2009-02-27 10:50:00,5.88336,5.88443,5.8807,5.88158,72000000.0
2009-02-27 10:55:00,5.88142,5.88142,5.87649,5.8794,49000000.0
2009-02-27 11:00:00,5.87907,5.88517,5.87826,5.88151,61000000.0
2009-02-27 11:05:00,5.88123,5.88369,5.87879,5.87895,71000000.0
2009-02-27 11:10:00,5.87945,5.88047,5.87591,5.87665,67000000.0
2009-02-27 11:15:00,5.87655,5.88006,5.87531,5.87968,63000000.0
2009-02-27 11:20:00,5.88027,5.88185,5.87583,5.87589,76000000.0
2009-02-27 11:25:00,5.87699,5.87699,5.87373,5.87468,64000000.0
2009-02-27 11:30:00,5.87441,5.87941,5.87283,5.87505,74000000.0
2009-02-27 11:35:00,5.87398,5.87734,5.87326,5.87553,60000000.0
2009-02-27 11:40:00,5.87704,5.87755,5.87304,5.87556,64000000.0
2009-02-27 11:45:00,5.87413,5.87962,5.87175,5.87962,62000000.0
2009-02-27 11:50:00,5.87829,5.8802,5.87401,5.87545,68000000.0
2009-02-27 11:55:00,5.87506,5.87722,5.8726,5.87695,52000000.0
2009-02-27 12:00:00,5.87641,5.87786,5.87417,5.87508,63000000.0
2009-02-27 12:05:00,5.87489,5.87826,5.87234,5.87826,61000000.0
2009-02-27 12:10:00,5.87811,5.8816,5.87718,5.87821,63000000.0
2009-02-27 12:15:00,5.87711,5.87805,5.87377,5.87663,56000000.0
2009-02-27 12:20:00,5.87645,5.87851,5.87406,5.87735,70000000.0
2009-02-27 12:25:00,5.87651,5.8768,5.87376,5.87612,57000000.0
2009-02-27 12:30:00,5.87518,5.8764,5.87258,5.87504,61000000.0
2009-02-27 12:35:00,5.87402,5.87792,5.8734,5.87416,64000000.0
2009-02-27 12:40:00,5.87323,5.87326,5.86859,5.87145,70000000.0
2009-02-27 12:45:00,5.87164,5.872,5.86792,5.87032,65000000.0
2009-02-27 12:50:00,5.8686,5.87227,5.86841,5.87004,66000000.0
2009-02-27 12:55:00,5.87004,5.87004,5.86581,5.86845,62000000.0
2009-02-27 13:00:00,5.86781,5.87027,5.86595,5.86949,81000000.0
2009-02-27 13:05:00,5.86775,5.8731,5.86685,5.87178,77000000.0
2009-02-27 13:10:00,5.87187,5.87187,5.86756,5.87057,79000000.0
2009-02-27 13:15:00,5.87037,5.87269,5.86658,5.87214,63000000.0
2009-02-27 13:20:00,5.87262,5.87281,5.86744,5.86744,78000000.0
2009-02-27 13:25:00,5.86913,5.87068,5.86718,5.86888,62000000.0
2009-02-27 13:30:00,5.86976,5.87432,5.86836,5.87432,55000000.0
2009-02-27 13:35:00,5.87441,5.87548,5.87211,5.87348,65000000.0
2009-02-27 13:40:00,5.87432,5.87559,5.87131,5.87502,55000000.0
2009-02-27 13:45:00,5.87558,5.87924,5.87387,5.87811,64000000.0
2009-02-27 13:50:00,5.8769,5.88348,5.8769,5.88161,58000000.0
2009-02-27 13:55:00,5.88089,5.884,5.87889,5.88185,59000000.0
2009-02-27 14:00:00,5.88131,5.88187,5.87886,5.87998,72000000.0
2009-02-27 14:05:00,5.88114,5.88396,5.87933,5.87985,60000000.0
2009-02-27 14:10:00,5.88089,5.88685,5.87944,5.88671,56000000.0
2009-02-27 14:15:00,5.88638,5.88651,5.8808,5.88121,76000000.0
2009-02-27 14:20:00,5.88144,5.88299,5.87774,5.87978,52000000.0
2009-02-27 14:25:00,5.87949,5.88002,5.87732,5.87903,65000000.0
2009-02-27 14:30:00,5.87782,5.88096,5.87574,5.88096,60000000.0
2009-02-27 14:35:00,5.87926,5.88068,5.87675,5.87723,63000000.0
2009-02-27 14:40:00,5.87813,5.87813,5.87438,5.87454,77000000.0
2009-02-27 14:45:00,5.87566,5.8783,5.87468,5.87684,56000000.0
2009-02-27 14:50:00,5.87577,5.87666,5.87173,5.87666,60000000.0
2009-02-27 14:55:00,5.8751,5.88196,5.87468,5.87779,71000000.0
2009-02-27 15:00:00,5.87677,5.88062,5.87465,5.87999,76000000.0
2009-02-27 15:05:00,5.87857,5.88601,5.87773,5.88601,68000000.0
2009-02-27 15:10:00,5.88611,5.88728,5.88323,5.88728,61000000.0
2009-02-27 15:15:00,5.88661,5.89195,5.88367,5.89046,68000000.0
2009-02-27 15:20:00,5.89183,5.89892,5.89149,5.89778,59000000.0
2009-02-27 15:25:00,5.89585,5.90267,5.89223,5.90094,71000000.0
2009-02-27 15:30:00,5.90077,5.90139,5.89409,5.89743,68000000.0
2009-02-27 15:35:00,5.89609,5.90465,5.89334,5.89885,52000000.0
2009-02-27 15:40:00,5.89768,5.89789,5.89287,5.89733,62000000.0
2009-02-27 15:45:00,5.89624,5.89739,5.89241,5.89361,81000000.0
2009-02-27 15:50:00,5.89236,5.89325,5.8878,5.89294,75000000.0
2009-02-27 15:55:00,5.89124,5.90294,5.89037,5.9013,74000000.0
2009-02-27 16:00:00,5.90007,5.90012,5.8893,5.89046,61000000.0
2009-02-27 16:05:00,5.89074,5.89287,5.886,5.88965,70000000.0
2009-02-27 16:10:00,5.88997,5.89611,5.88906,5.89488,64000000.0
2009-02-27 16:15:00,5.89616,5.8971,5.89218,5.89447,66000000.0
2009-02-27 16:20:00,5.8953,5.896,5.88817,5.89022,65000000.0
2009-02-27 16:25:00,5.89025,5.89025,5.88395,5.88874,51000000.0
2009-02-27 16:30:00,5.88921,5.89179,5.88562,5.89179,53000000.0
2009-02-27 16:35:00,5.89094,5.89237,5.88501,5.88771,78000000.0
2009-02-27 16:40:00,5.88726,5.89157,5.88615,5.88936,86000000.0
2009-02-27 16:45:00,5.89061,5.89061,5.88571,5.88851,59000000.0
2009-02-27 16:50:00,5.8878,5.88909,5.88392,5.88584,66000000.0
2009-02-27 16:55:00,5.88573,5.88792,5.88196,5.88792,52000000.0
2009-02-27 17:00:00,5.88675,5.88913,5.88379,5.88379,62000000.0
2009-02-27 17:05:00,5.88482,5.89064,5.88278,5.88987,73000000.0
2009-02-27 17:10:00,5.89079,5.89387,5.88833,5.89304,57000000.0
2009-02-27 17:15:00,5.89207,5.89522,5.89034,5.89386,71000000.0
2009-02-27 17:20:00,5.89263,5.89317,5.88447,5.8854,55000000.0
2009-02-27 17:25:00,5.88386,5.88386,5.87442,5.87442,62000000.0
2009-02-27 17:30:00,5.87348,5.87459,5.86742,5.8688,63000000.0
2009-02-27 17:35:00,5.86779,5.87032,5.86352,5.86712,64000000.0
2009-02-27 17:40:00,5.86534,5.86581,5.85411,5.85546,76000000.0
2009-02-27 17:45:00,5.85507,5.85996,5.84646,5.85035,60000000.0
2009-02-27 17:50:00,5.85042,5.85243,5.84792,5.84865,86000000.0
2009-02-27 17:55:00,5.84754,5.86047,5.84705,5.85992,66000000.0
2009-02-27 18:00:00,5.86041,5.86423,5.85607,5.8572,72000000.0
2009-02-27 18:05:00,5.85751,5.85784,5.84749,5.84992,73000000.0
2009-02-27 18:10:00,5.84916,5.85189,5.84282,5.85151,58000000.0
2009-02-27 18:15:00,5.85222,5.86041,5.8493,5.86041,61000000.0
2009-02-27 18:20:00,5.86158,5.88457,5.86158,5.88457,63000000.0
2009-02-27 18:25:00,5.88531,5.89172,5.88196,5.88727,67000000.0
2009-02-27 18:30:00,5.88699,5.88699,5.88001,5.88303,65000000.0
2009-02-27 18:35:00,5.88259,5.88625,5.88076,5.88265,76000000.0
2009-02-27 18:40:00,5.88381,5.88418,5.87637,5.8768,67000000.0
2009-02-27 18:45:00,5.87563,5.87682,5.87137,5.87189,66000000.0
2009-02-27 18:50:00,5.87215,5.87845,5.87153,5.87478,63000000.0
2009-02-27 18:55:00,5.87357,5.87871,5.87214,5.87871,71000000.0
2009-02-27 19:00:00,5.87885,5.88098,5.87065,5.87328,70000000.0
2009-02-27 19:05:00,5.87239,5.87328,5.86766,5.86873,76000000.0
2009-02-27 19:10:00,5.86864,5.86982,5.86236,5.86526,68000000.0
2009-02-27 19:15:00,5.86643,5.86773,5.86201,5.86538,61000000.0
2009-02-27 19:20:00,5.86777,5.86996,5.86419,5.86757,72000000.0
2009-02-27 19:25:00,5.86705,5.87177,5.86496,5.87006,62000000.0
2009-02-27 19:30:00,5.86974,5.87063,5.86416,5.87031,66000000.0
2009-02-27 19:35:00,5.87078,5.87106,5.86589,5.86848,63000000.0
2009-02-27 19:40:00,5.86661,5.86908,5.86479,5.86579,70000000.0
2009-02-27 19:45:00,5.86603,5.8686,5.86328,5.86335,70000000.0
2009-02-27 19:50:00,5.86196,5.86271,5.85703,5.85882,71000000.0
2009-02-27 19:55:00,5.85774,5.86005,5.85182,5.85213,68000000.0
2009-02-27 20:00:00,5.85148,5.85606,5.84888,5.85606,67000000.0
2009-02-27 20:05:00,5.85525,5.85777,5.85498,5.85775,65000000.0
2009-02-27 20:10:00,5.85662,5.86163,5.85502,5.86055,66000000.0
2009-02-27 20:15:00,5.86185,5.86415,5.85806,5.86393,64000000.0
2009-02-27 20:20:00,5.86353,5.86353,5.85613,5.85674,65000000.0
2009-02-27 20:25:00,5.85703,5.85741,5.85224,5.85533,63000000.0
2009-02-27 20:30:00,5.85632,5.85632,5.85078,5.85354,59000000.0
2009-02-27 20:35:00,5.85582,5.86154,5.85236,5.85931,70000000.0
2009-02-27 20:40:00,5.85988,5.86385,5.85796,5.86385,89000000.0
2009-02-27 20:45:00,5.86364,5.86777,5.85936,5.85938,67000000.0
2009-02-27 20:50:00,5.86001,5.86422,5.85738,5.86357,62000000.0
2009-02-27 20:55:00,5.86324,5.86496,5.85785,5.8585,65000000.0
2009-02-27 21:00:00,5.85847,5.86114,5.85509,5.8565,72000000.0
2009-02-27 21:05:00,5.85641,5.86098,5.85527,5.86085,66000000.0
2009-02-27 21:10:00,5.86226,5.86284,5.85782,5.85782,62000000.0
2009-02-27 21:15:00,5.85878,5.8596,5.85534,5.85743,68000000.0
2009-02-27 21:20:00,5.85751,5.86027,5.85535,5.85791,52000000.0
2009-02-27 21:25:00,5.85887,5.85937,5.85398,5.85789,58000000.0
2009-02-27 21:30:00,5.85898,5.8603,5.85667,5.85992,59000000.0
2009-02-27 21:35:00,5.86082,5.86222,5.85869,5.86092,88000000.0
2009-02-27 21:40:00,5.86162,5.86167,5.85644,5.85991,65000000.0
2009-02-27 21:45:00,5.85969,5.86197,5.85766,5.86122,62000000.0
2009-02-27 21:50:00,5.86147,5.86192,5.85917,5.86055,62000000.0
2009-02-27 21:55:00,5.86106,5.86155,5.85904,5.86145,72000000.0
2009-02-27 22:00:00,5.86137,5.86404,5.86041,5.86317,79000000.0
2009-02-27 22:05:00,5.86306,5.86466,5.86243,5.86456,67000000.0
2009-02-27 22:10:00,5.8645,5.87027,5.86441,5.86676,64000000.0
2009-02-27 22:15:00,5.86596,5.86967,5.86538,5.8684,69000000.0
2009-02-27 22:20:00,5.86883,5.87198,5.8672,5.86811,69000000.0
2009-02-27 22:25:00,5.86771,5.87007,5.86687,5.86914,63000000.0
2009-02-27 22:30:00,5.86901,5.86979,5.86564,5.86676,60000000.0
2009-02-27 22:35:00,5.86682,5.87021,5.86682,5.86843,56000000.0
2009-02-27 22:40:00,5.8679,5.86971,5.86684,5.86877,63000000.0
2009-02-27 22:45:00,5.86912,5.87074,5.86507,5.86653,68000000.0
2009-02-27 22:50:00,5.86753,5.86973,5.86648,5.86907,70000000.0
2009-02-27 22:55:00,5.87088,5.87309,5.86933,5.87102,64000000.0
2009-02-27 23:00:00,5.87215,5.8769,5.87052,5.87659,68000000.0
2009-02-27 23:05:00,5.87457,5.87659,5.87268,5.87311,60000000.0
2009-02-27 23:10:00,5.87358,5.87526,5.87302,5.8745,66000000.0
2009-02-27 23:15:00,5.87399,5.87582,5.87333,5.87462,65000000.0
2009-02-27 23:20:00,5.87466,5.87561,5.87273,5.87561,66000000.0
2009-02-27 23:25:00,5.8751,5.87918,5.87475,5.87918,64000000.0
2009-02-27 23:30:00,5.87925,5.88019,5.87507,5.87533,72000000.0
2009-02-27 23:35:00,5.87488,5.87621,5.87151,5.87151,62000000.0
2009-02-27 23:40:00,5.87289,5.87319,5.86972,5.87141,80000000.0
2009-02-27 23:45:00,5.87246,5.87343,5.8698,5.87089,76000000.0
2009-02-27 23:50:00,5.87239,5.87546,5.87055,5.87461,67000000.0
2009-02-27 23:55:00,5.8745,5.87686,5.87215,5.87564,76000000.0
2009-03-02 02:00:00,5.91077,5.91088,5.90752,5.90883,61000000.0
2009-03-02 02:05:00,5.90823,5.91095,5.90812,5.91095,67000000.0
2009-03-02 02:10:00,5.90995,5.915,5.9095,5.91382,68000000.0
2009-03-02 02:15:00,5.9137,5.91676,5.90659,5.91463,72000000.0
2009-03-02 02:20:00,5.91543,5.91971,5.91469,5.9189,71000000.0
2009-03-02 02:25:00,5.91781,5.92055,5.91736,5.91925,68000000.0
2009-03-02 02:30:00,5.92065,5.92428,5.92028,5.92208,70000000.0
2009-03-02 02:35:00,5.92174,5.92219,5.91627,5.91627,59000000.0
2009-03-02 02:40:00,5.91731,5.91785,5.914,5.9156,63000000.0
2009-03-02 02:45:00,5.91456,5.91643,5.9117,5.91458,55000000.0
2009-03-02 02:50:00,5.91355,5.91872,5.91218,5.91806,70000000.0
2009-03-02 02:55:00,5.91913,5.92092,5.91807,5.92073,63000000.0
2009-03-02 03:00:00,5.92043,5.92075,5.91805,5.91909,66000000.0
2009-03-02 03:05:00,5.91979,5.92215,5.9181,5.91883,60000000.0
2009-03-02 03:10:00,5.91699,5.91836,5.91328,5.91836,63000000.0
2009-03-02 03:15:00,5.91732,5.9177,5.91515,5.91657,61000000.0
2009-03-02 03:20:00,5.9174,5.9174,5.90561,5.91222,80000000.0
2009-03-02 03:25:00,5.91303,5.91837,5.91266,5.91403,64000000.0
2009-03-02 03:30:00,5.91412,5.91673,5.9132,5.91602,66000000.0
2009-03-02 03:35:00,5.91653,5.91653,5.90978,5.90988,60000000.0
2009-03-02 03:40:00,5.90983,5.91201,5.90709,5.9116,65000000.0
2009-03-02 03:45:00,5.91064,5.9114,5.90449,5.90549,63000000.0
2009-03-02 03:50:00,5.90553,5.91017,5.90525,5.90901,62000000.0
2009-03-02 03:55:00,5.90926,5.91,5.89349,5.90283,70000000.0
2009-03-02 04:00:00,5.90489,5.90951,5.90157,5.90951,76000000.0
2009-03-02 04:05:00,5.90812,5.90972,5.90229,5.90301,67000000.0
2009-03-02 04:10:00,5.91018,5.91573,5.90767,5.9149,76000000.0
2009-03-02 04:15:00,5.91446,5.91581,5.90579,5.91359,80000000.0
2009-03-02 04:20:00,5.91527,5.91595,5.91289,5.91289,62000000.0
2009-03-02 04:25:00,5.91299,5.91455,5.91267,5.91309,72000000.0
2009-03-02 04:30:00,5.91367,5.91509,5.91241,5.91414,64000000.0
2009-03-02 04:35:00,5.91385,5.91559,5.91248,5.91248,66000000.0
2009-03-02 04:40:00,5.91281,5.91342,5.90887,5.90917,65000000.0
2009-03-02 04:45:00,5.90928,5.91346,5.90928,5.91112,66000000.0
2009-03-02 04:50:00,5.91269,5.91446,5.91152,5.91361,60000000.0
2009-03-02 04:55:00,5.91233,5.91448,5.91116,5.91192,68000000.0
2009-03-02 05:00:00,5.91221,5.91487,5.91066,5.9138,64000000.0
2009-03-02 05:05:00,5.91617,5.91876,5.9147,5.91739,70000000.0
2009-03-02 05:10:00,5.91714,5.91958,5.91714,5.91756,68000000.0
2009-03-02 05:15:00,5.91808,5.91904,5.91467,5.91613,63000000.0
2009-03-02 05:20:00,5.91794,5.91806,5.91555,5.91679,56000000.0
2009-03-02 05:25:00,5.91692,5.91716,5.91252,5.91358,60000000.0
2009-03-02 05:30:00,5.91453,5.91614,5.91269,5.91396,63000000.0
2009-03-02 05:35:00,5.91569,5.9192,5.91443,5.9191,69000000.0
2009-03-02 05:40:00,5.91756,5.91881,5.91657,5.91716,69000000.0
2009-03-02 05:45:00,5.91681,5.91738,5.91469,5.91594,64000000.0
2009-03-02 05:50:00,5.91619,5.91699,5.91457,5.91603,67000000.0
2009-03-02 05:55:00,5.91582,5.92036,5.91539,5.91908,79000000.0
2009-03-02 06:00:00,5.91911,5.92485,5.91849,5.92457,72000000.0
2009-03-02 06:05:00,5.92544,5.92672,5.92302,5.92541,62000000.0
2009-03-02 06:10:00,5.92639,5.92901,5.9251,5.928,62000000.0
2009-03-02 06:15:00,5.92854,5.93113,5.92743,5.92967,65000000.0
2009-03-02 06:20:00,5.93035,5.93109,5.92477,5.92775,88000000.0
2009-03-02 06:25:00,5.92658,5.92798,5.92303,5.92485,59000000.0
2009-03-02 06:30:00,5.92531,5.92531,5.91984,5.92057,58000000.0
2009-03-02 06:35:00,5.92142,5.92473,5.92069,5.92426,52000000.0
2009-03-02 06:40:00,5.92537,5.92537,5.92084,5.92287,68000000.0
2009-03-02 06:45:00,5.92153,5.92273,5.91987,5.92127,62000000.0
2009-03-02 06:50:00,5.92047,5.92334,5.91927,5.92252,66000000.0
2009-03-02 06:55:00,5.9224,5.92352,5.91966,5.92064,72000000.0
2009-03-02 07:00:00,5.92096,5.92148,5.91914,5.92028,65000000.0
2009-03-02 07:05:00,5.92078,5.92152,5.91725,5.91891,62000000.0
2009-03-02 07:10:00,5.91935,5.92132,5.91557,5.91711,67000000.0
2009-03-02 07:15:00,5.91627,5.91729,5.91433,5.9159,89000000.0
2009-03-02 07:20:00,5.91656,5.91824,5.91544,5.91756,70000000.0
2009-03-02 07:25:00,5.91686,5.92021,5.91538,5.92007,59000000.0
2009-03-02 07:30:00,5.92082,5.92114,5.91819,5.91833,63000000.0
2009-03-02 07:35:00,5.91871,5.91871,5.91395,5.91489,65000000.0
2009-03-02 07:40:00,5.91427,5.91529,5.9132,5.91366,64000000.0
2009-03-02 07:45:00,5.91555,5.91715,5.91342,5.91368,66000000.0
2009-03-02 07:50:00,5.91408,5.91487,5.91209,5.9126,65000000.0
2009-03-02 07:55:00,5.91277,5.91523,5.91254,5.91448,67000000.0
2009-03-02 08:00:00,5.91481,5.91561,5.91104,5.91253,68000000.0
2009-03-02 08:05:00,5.91257,5.91257,5.90854,5.90964,71000000.0
2009-03-02 08:10:00,5.90974,5.91083,5.90695,5.90739,70000000.0
2009-03-02 08:15:00,5.90856,5.90994,5.90702,5.90734,70000000.0
2009-03-02 08:20:00,5.90857,5.90986,5.90664,5.90693,63000000.0
2009-03-02 08:25:00,5.90689,5.90908,5.90446,5.90782,66000000.0
2009-03-02 08:30:00,5.90891,5.91012,5.90691,5.90825,62000000.0
2009-03-02 08:35:00,5.90697,5.91434,5.90653,5.91354,72000000.0
2009-03-02 08:40:00,5.91334,5.91574,5.91257,5.9152,61000000.0
2009-03-02 08:45:00,5.91507,5.91541,5.91011,5.91079,68000000.0
2009-03-02 08:50:00,5.91116,5.91375,5.89669,5.89919,76000000.0
2009-03-02 08:55:00,5.8991,5.90566,5.89831,5.90435,70000000.0
2009-03-02 09:00:00,5.90613,5.90952,5.9049,5.90788,71000000.0
2009-03-02 09:05:00,5.90769,5.91003,5.90218,5.90224,63000000.0
2009-03-02 09:10:00,5.90386,5.91014,5.90315,5.90943,66000000.0
2009-03-02 09:15:00,5.90697,5.90858,5.90473,5.9083,67000000.0
2009-03-02 09:20:00,5.90885,5.91431,5.90745,5.91418,76000000.0
2009-03-02 09:25:00,5.91356,5.91356,5.90766,5.90817,65000000.0
2009-03-02 09:30:00,5.90918,5.91931,5.9082,5.91807,67000000.0
2009-03-02 09:35:00,5.91926,5.9202,5.91384,5.91598,63000000.0
2009-03-02 09:40:00,5.91662,5.91662,5.91251,5.91459,61000000.0
2009-03-02 09:45:00,5.91484,5.91607,5.91005,5.91501,58000000.0
2009-03-02 09:50:00,5.91433,5.91507,5.90968,5.91138,73000000.0
2009-03-02 09:55:00,5.91051,5.91104,5.90505,5.90844,72000000.0
2009-03-02 10:00:00,5.90934,5.91495,5.90697,5.91293,66000000.0
2009-03-02 10:05:00,5.91277,5.91343,5.91049,5.91268,86000000.0
2009-03-02 10:10:00,5.91217,5.918,5.91032,5.918,60000000.0
2009-03-02 10:15:00,5.91802,5.92099,5.91549,5.9198,76000000.0
2009-03-02 10:20:00,5.91923,5.92624,5.91881,5.92468,64000000.0
2009-03-02 10:25:00,5.92411,5.92602,5.91353,5.91451,63000000.0
2009-03-02 10:30:00,5.91469,5.91763,5.9118,5.91652,62000000.0
2009-03-02 10:35:00,5.91563,5.92061,5.91521,5.91944,55000000.0
2009-03-02 10:40:00,5.91965,5.91965,5.91547,5.91702,71000000.0
2009-03-02 10:45:00,5.91883,5.92045,5.91694,5.92024,57000000.0
2009-03-02 10:50:00,5.92017,5.92084,5.91351,5.91384,73000000.0
2009-03-02 10:55:00,5.91441,5.91779,5.91198,5.91319,62000000.0
2009-03-02 11:00:00,5.912,5.91331,5.906,5.90751,52000000.0
2009-03-02 11:05:00,5.90732,5.90732,5.90033,5.9036,66000000.0
2009-03-02 11:10:00,5.90323,5.90839,5.90212,5.90839,59000000.0
2009-03-02 11:15:00,5.90899,5.91373,5.90748,5.91307,86000000.0
2009-03-02 11:20:00,5.91268,5.91569,5.90763,5.91538,78000000.0
2009-03-02 11:25:00,5.91473,5.91502,5.9102,5.91157,53000000.0
2009-03-02 11:30:00,5.91145,5.91145,5.90714,5.90857,51000000.0
2009-03-02 11:35:00,5.90837,5.90837,5.903,5.90513,65000000.0
2009-03-02 11:40:00,5.90526,5.90846,5.90469,5.9067,66000000.0
2009-03-02 11:45:00,5.90809,5.9085,5.90327,5.90541,64000000.0
2009-03-02 11:50:00,5.9053,5.90758,5.90444,5.90546,70000000.0
2009-03-02 11:55:00,5.90639,5.90648,5.90261,5.90372,61000000.0
2009-03-02 12:00:00,5.90226,5.90305,5.89645,5.89909,74000000.0
2009-03-02 12:05:00,5.89911,5.90319,5.89737,5.90309,75000000.0
2009-03-02 12:10:00,5.90342,5.90583,5.90239,5.9038,81000000.0
2009-03-02 12:15:00,5.9038,5.90718,5.90198,5.90682,62000000.0
2009-03-02 12:20:00,5.90745,5.90831,5.90416,5.90416,52000000.0
2009-03-02 12:25:00,5.90558,5.90581,5.90162,5.9028,68000000.0
2009-03-02 12:30:00,5.90287,5.90724,5.90206,5.90705,71000000.0
2009-03-02 12:35:00,5.90836,5.91102,5.90672,5.91102,59000000.0
2009-03-02 12:40:00,5.91072,5.91072,5.90509,5.90873,68000000.0
2009-03-02 12:45:00,5.90909,5.91159,5.90824,5.90969,61000000.0
2009-03-02 12:50:00,5.91045,5.91452,5.91001,5.91452,68000000.0
2009-03-02 12:55:00,5.91444,5.91461,5.90932,5.91128,76000000.0
2009-03-02 13:00:00,5.90932,5.91161,5.9074,5.91118,71000000.0
2009-03-02 13:05:00,5.912,5.91334,5.91067,5.91188,60000000.0
2009-03-02 13:10:00,5.91147,5.91548,5.91102,5.91388,56000000.0
2009-03-02 13:15:00,5.91414,5.91549,5.91229,5.91414,77000000.0
2009-03-02 13:20:00,5.91417,5.9149,5.90713,5.90899,63000000.0
2009-03-02 13:25:00,5.90951,5.91092,5.90815,5.91092,60000000.0
2009-03-02 13:30:00,5.91065,5.91065,5.90442,5.90588,65000000.0
2009-03-02 13:35:00,5.90644,5.90903,5.90402,5.90844,52000000.0
2009-03-02 13:40:00,5.90984,5.91202,5.90754,5.90931,76000000.0
2009-03-02 13:45:00,5.91002,5.91087,5.90658,5.90845,56000000.0
2009-03-02 13:50:00,5.90629,5.9094,5.90121,5.90377,60000000.0
2009-03-02 13:55:00,5.90316,5.90718,5.90182,5.90686,72000000.0
2009-03-02 14:00:00,5.90749,5.9081,5.90468,5.90498,59000000.0
2009-03-02 14:05:00,5.90731,5.91616,5.90731,5.91616,58000000.0
2009-03-02 14:10:00,5.91653,5.91677,5.9116,5.91614,64000000.0
2009-03-02 14:15:00,5.91644,5.92397,5.91508,5.92397,55000000.0
2009-03-02 14:20:00,5.92398,5.9256,5.92032,5.9251,65000000.0
2009-03-02 14:25:00,5.92563,5.93033,5.92491,5.9263,55000000.0
2009-03-02 14:30:00,5.92657,5.92761,5.92254,5.92489,62000000.0
2009-03-02 14:35:00,5.92515,5.92614,5.91879,5.9196,78000000.0
2009-03-02 14:40:00,5.91983,5.92104,5.91795,5.91965,63000000.0
2009-03-02 14:45:00,5.9194,5.92013,5.91477,5.91724,79000000.0
2009-03-02 14:50:00,5.91621,5.91733,5.91324,5.91382,77000000.0
2009-03-02 14:55:00,5.91324,5.9146,5.90971,5.9146,81000000.0
2009-03-02 15:00:00,5.9149,5.91527,5.90967,5.91278,62000000.0
2009-03-02 15:05:00,5.91312,5.91397,5.91062,5.9118,66000000.0
2009-03-02 15:10:00,5.91102,5.91102,5.9074,5.91045,65000000.0
2009-03-02 15:15:00,5.91036,5.91271,5.90913,5.90965,70000000.0
2009-03-02 15:20:00,5.91,5.91384,5.91,5.91083,64000000.0
2009-03-02 15:25:00,5.91044,5.91153,5.90815,5.90995,61000000.0
2009-03-02 15:30:00,5.90998,5.91001,5.90055,5.90517,57000000.0
2009-03-02 15:35:00,5.90441,5.9055,5.89665,5.90346,70000000.0
2009-03-02 15:40:00,5.9036,5.90704,5.89802,5.89802,56000000.0
2009-03-02 15:45:00,5.89655,5.89761,5.89382,5.8962,63000000.0
2009-03-02 15:50:00,5.89605,5.90059,5.89469,5.90019,61000000.0
2009-03-02 15:55:00,5.90124,5.90467,5.89964,5.90182,63000000.0
2009-03-02 16:00:00,5.90312,5.90468,5.9019,5.90452,52000000.0
2009-03-02 16:05:00,5.90464,5.91076,5.90238,5.90733,68000000.0
2009-03-02 16:10:00,5.90582,5.91035,5.90265,5.90291,62000000.0
2009-03-02 16:15:00,5.90406,5.90612,5.90119,5.9056,64000000.0
2009-03-02 16:20:00,5.90518,5.90518,5.90032,5.90333,60000000.0
2009-03-02 16:25:00,5.90453,5.90504,5.90027,5.9017,74000000.0
2009-03-02 16:30:00,5.90142,5.90922,5.90029,5.90904,64000000.0
2009-03-02 16:35:00,5.90904,5.90904,5.90047,5.90401,76000000.0
2009-03-02 16:40:00,5.90505,5.90766,5.90186,5.90763,63000000.0
2009-03-02 16:45:00,5.90807,5.90807,5.90398,5.90574,67000000.0
2009-03-02 16:50:00,5.90595,5.90794,5.90145,5.90759,71000000.0
2009-03-02 16:55:00,5.90809,5.9117,5.90633,5.9092,61000000.0
2009-03-02 17:00:00,5.90729,5.90729,5.89741,5.89742,49000000.0
2009-03-02 17:05:00,5.8981,5.90118,5.89558,5.89984,72000000.0
2009-03-02 17:10:00,5.90066,5.90998,5.89829,5.90913,55000000.0
2009-03-02 17:15:00,5.91064,5.91624,5.90955,5.91158,62000000.0
2009-03-02 17:20:00,5.91228,5.91396,5.90375,5.90547,72000000.0
2009-03-02 17:25:00,5.90358,5.90742,5.90055,5.90742,57000000.0
2009-03-02 17:30:00,5.90789,5.9084,5.90374,5.90718,60000000.0
2009-03-02 17:35:00,5.90796,5.90989,5.90447,5.90581,60000000.0
2009-03-02 17:40:00,5.90575,5.91222,5.90502,5.9112,74000000.0
2009-03-02 17:45:00,5.91174,5.91225,5.90795,5.9092,70000000.0
2009-03-02 17:50:00,5.90921,5.91332,5.9071,5.91332,50000000.0
2009-03-02 17:55:00,5.9148,5.91542,5.9113,5.9127,75000000.0
2009-03-02 18:00:00,5.91277,5.91825,5.90978,5.91793,68000000.0
2009-03-02 18:05:00,5.91906,5.92147,5.91668,5.91821,74000000.0
2009-03-02 18:10:00,5.91826,5.91901,5.90973,5.91219,76000000.0
2009-03-02 18:15:00,5.91171,5.9175,5.91103,5.91103,74000000.0
2009-03-02 18:20:00,5.91231,5.91265,5.90917,5.91191,85000000.0
2009-03-02 18:25:00,5.9127,5.91584,5.91124,5.91541,69000000.0
2009-03-02 18:30:00,5.91622,5.918,5.91297,5.91449,68000000.0
2009-03-02 18:35:00,5.91506,5.91706,5.91311,5.91619,74000000.0
2009-03-02 18:40:00,5.91619,5.92025,5.91285,5.92014,72000000.0
2009-03-02 18:45:00,5.91845,5.92329,5.91813,5.92269,67000000.0
2009-03-02 18:50:00,5.92294,5.92548,5.92064,5.92478,66000000.0
2009-03-02 18:55:00,5.92416,5.9243,5.91608,5.91663,62000000.0
2009-03-02 19:00:00,5.91586,5.91925,5.91349,5.91519,70000000.0
2009-03-02 19:05:00,5.91512,5.91882,5.91425,5.91798,81000000.0
2009-03-02 19:10:00,5.91828,5.91828,5.91428,5.91758,76000000.0
2009-03-02 19:15:00,5.91759,5.9177,5.91477,5.9174,58000000.0
2009-03-02 19:20:00,5.9175,5.91769,5.90942,5.90942,56000000.0
2009-03-02 19:25:00,5.91071,5.91537,5.90949,5.91353,62000000.0
2009-03-02 19:30:00,5.91585,5.9159,5.9105,5.91284,56000000.0
2009-03-02 19:35:00,5.91255,5.91587,5.91123,5.91579,64000000.0
2009-03-02 19:40:00,5.9148,5.9176,5.90921,5.91747,59000000.0
2009-03-02 19:45:00,5.91739,5.92081,5.91677,5.91868,58000000.0
2009-03-02 19:50:00,5.91865,5.9195,5.9135,5.91604,73000000.0
2009-03-02 19:55:00,5.91548,5.91933,5.91341,5.91718,65000000.0
2009-03-02 20:00:00,5.91737,5.91872,5.91326,5.91848,62000000.0
2009-03-02 20:05:00,5.91706,5.91858,5.91502,5.91728,67000000.0
2009-03-02 20:10:00,5.91842,5.91852,5.91462,5.91829,59000000.0
2009-03-02 20:15:00,5.91604,5.91859,5.91603,5.91737,55000000.0
2009-03-02 20:20:00,5.91879,5.91925,5.91667,5.91876,63000000.0
2009-03-02 20:25:00,5.91924,5.92207,5.91832,5.92149,61000000.0
2009-03-02 20:30:00,5.92002,5.92374,5.91918,5.92312,78000000.0
2009-03-02 20:35:00,5.92245,5.92359,5.91906,5.92084,76000000.0
2009-03-02 20:40:00,5.91962,5.92103,5.91597,5.91912,80000000.0
2009-03-02 20:45:00,5.9205,5.92224,5.91887,5.9191,82000000.0
2009-03-02 20:50:00,5.9193,5.9193,5.91357,5.91389,59000000.0
2009-03-02 20:55:00,5.91337,5.9144,5.91121,5.91174,58000000.0
2009-03-02 21:00:00,5.91152,5.91506,5.91125,5.91424,64000000.0
2009-03-02 21:05:00,5.91273,5.91581,5.91252,5.91431,56000000.0
2009-03-02 21:10:00,5.9129,5.91551,5.91154,5.9147,69000000.0
2009-03-02 21:15:00,5.91361,5.91538,5.91136,5.9151,71000000.0
2009-03-02 21:20:00,5.91594,5.92079,5.91594,5.91996,72000000.0
2009-03-02 21:25:00,5.92125,5.92275,5.91934,5.92141,58000000.0
2009-03-02 21:30:00,5.92112,5.92243,5.91531,5.91635,71000000.0
2009-03-02 21:35:00,5.91668,5.91725,5.91166,5.91725,68000000.0
2009-03-02 21:40:00,5.91844,5.91999,5.91468,5.91634,69000000.0
2009-03-02 21:45:00,5.91626,5.91931,5.91609,5.91787,73000000.0
2009-03-02 21:50:00,5.91932,5.92357,5.91801,5.92178,81000000.0
2009-03-02 21:55:00,5.92077,5.92244,5.91888,5.92034,77000000.0
2009-03-02 22:00:00,5.92073,5.922,5.91777,5.91946,70000000.0
2009-03-02 22:05:00,5.92111,5.9216,5.91588,5.91594,62000000.0
2009-03-02 22:10:00,5.91683,5.91764,5.90609,5.90981,77000000.0
2009-03-02 22:15:00,5.91045,5.91324,5.90872,5.91193,61000000.0
2009-03-02 22:20:00,5.91366,5.91472,5.91096,5.91176,78000000.0
2009-03-02 22:25:00,5.91373,5.91518,5.91129,5.91196,76000000.0
2009-03-02 22:30:00,5.91364,5.91394,5.91097,5.91213,66000000.0
2009-03-02 22:35:00,5.91127,5.91662,5.91086,5.91662,79000000.0
2009-03-02 22:40:00,5.91633,5.91949,5.91578,5.91758,67000000.0
2009-03-02 22:45:00,5.91822,5.92061,5.9158,5.91849,59000000.0
2009-03-02 22:50:00,5.91723,5.91992,5.91519,5.91708,72000000.0
2009-03-02 22:55:00,5.91688,5.92108,5.91688,5.9202,62000000.0
2009-03-02 23:00:00,5.9189,5.92074,5.91765,5.91944,65000000.0
2009-03-02 23:05:00,5.91942,5.92211,5.91719,5.92135,71000000.0
2009-03-02 23:10:00,5.92298,5.92361,5.91981,5.92256,63000000.0
2009-03-02 23:15:00,5.92123,5.92174,5.91508,5.91642,54000000.0
2009-03-02 23:20:00,5.91619,5.91788,5.91456,5.91701,64000000.0
2009-03-02 23:25:00,5.91662,5.91976,5.91662,5.91837,66000000.0
2009-03-02 23:30:00,5.91807,5.91899,5.91677,5.91693,53000000.0
2009-03-02 23:35:00,5.91731,5.91765,5.91561,5.91641,62000000.0
2009-03-02 23:40:00,5.9171,5.91797,5.91582,5.91686,57000000.0
2009-03-02 23:45:00,5.9159,5.91802,5.91577,5.91802,77000000.0
2009-03-02 23:50:00,5.91792,5.91825,5.91637,5.91758,66000000.0
2009-03-02 23:55:00,5.91661,5.91899,5.9151,5.91813,70000000.0
2009-03-03 00:00:00,5.91845,5.92306,5.91766,5.91935,63000000.0
2009-03-03 00:05:00,5.91849,5.92513,5.91849,5.92513,74000000.0
2009-03-03 00:10:00,5.92545,5.92679,5.92365,5.92429,53000000.0
2009-03-03 00:15:00,5.9251,5.92612,5.92106,5.92148,82000000.0
2009-03-03 00:20:00,5.92118,5.92389,5.92085,5.92246,60000000.0
2009-03-03 00:25:00,5.9229,5.92467,5.92241,5.92377,68000000.0
2009-03-03 00:30:00,5.92377,5.9253,5.92303,5.9248,71000000.0
2009-03-03 00:35:00,5.92488,5.92619,5.92375,5.92436,62000000.0
2009-03-03 00:40:00,5.92583,5.92583,5.92421,5.92503,50000000.0
2009-03-03 00:45:00,5.9245,5.92552,5.91886,5.92214,80000000.0
2009-03-03 00:50:00,5.92224,5.92401,5.92015,5.92292,68000000.0
2009-03-03 00:55:00,5.92346,5.92872,5.92283,5.92859,67000000.0
2009-03-03 01:00:00,5.92673,5.93627,5.92554,5.9338,65000000.0
2009-03-03 01:05:00,5.93389,5.93389,5.92923,5.93057,66000000.0
2009-03-03 01:10:00,5.9316,5.93265,5.9264,5.92693,69000000.0
2009-03-03 01:15:00,5.92828,5.93136,5.92522,5.92923,69000000.0
2009-03-03 01:20:00,5.9292,5.93767,5.9288,5.93454,71000000.0
2009-03-03 01:25:00,5.93453,5.93487,5.93049,5.93049,64000000.0
2009-03-03 01:30:00,5.92988,5.93277,5.92877,5.93173,59000000.0
2009-03-03 01:35:00,5.93091,5.93096,5.92524,5.92646,74000000.0
2009-03-03 01:40:00,5.92555,5.9281,5.92424,5.92722,70000000.0
2009-03-03 01:45:00,5.92752,5.92962,5.9267,5.92842,74000000.0
2009-03-03 01:50:00,5.929,5.93007,5.92645,5.93007,73000000.0
2009-03-03 01:55:00,5.92887,5.92954,5.92452,5.92561,69000000.0
2009-03-03 02:00:00,5.92477,5.9264,5.92287,5.92431,61000000.0
2009-03-03 02:05:00,5.92384,5.92384,5.91778,5.92128,67000000.0
2009-03-03 02:10:00,5.9218,5.92255,5.91999,5.92186,68000000.0
2009-03-03 02:15:00,5.91985,5.92166,5.91681,5.92166,72000000.0
2009-03-03 02:20:00,5.92126,5.92318,5.92019,5.92228,71000000.0
2009-03-03 02:25:00,5.92228,5.92498,5.92104,5.92353,68000000.0
2009-03-03 02:30:00,5.92309,5.92443,5.92029,5.92287,70000000.0
2009-03-03 02:35:00,5.92372,5.9263,5.92213,5.92531,59000000.0
2009-03-03 02:40:00,5.92681,5.9269,5.92377,5.92631,63000000.0
2009-03-03 02:45:00,5.927,5.927,5.92337,5.92403,55000000.0
2009-03-03 02:50:00,5.92466,5.92533,5.92117,5.92258,70000000.0
2009-03-03 02:55:00,5.92111,5.92484,5.92056,5.92135,63000000.0
2009-03-03 03:00:00,5.92234,5.92332,5.9175,5.9186,66000000.0
2009-03-03 03:05:00,5.91836,5.92151,5.9181,5.91866,60000000.0
2009-03-03 03:10:00,5.91961,5.92024,5.91804,5.9187,63000000.0
2009-03-03 03:15:00,5.91831,5.91844,5.91549,5.91664,61000000.0
2009-03-03 03:20:00,5.91728,5.92144,5.91614,5.91904,80000000.0
2009-03-03 03:25:00,5.9177,5.91929,5.91646,5.9177,64000000.0
2009-03-03 03:30:00,5.91865,5.921,5.91791,5.91981,66000000.0
2009-03-03 03:35:00,5.91957,5.92137,5.91647,5.92003,60000000.0
2009-03-03 03:40:00,5.92027,5.92119,5.91644,5.91775,65000000.0
2009-03-03 03:45:00,5.91735,5.91735,5.9129,5.91392,63000000.0
2009-03-03 03:50:00,5.91485,5.918,5.91368,5.91608,62000000.0
2009-03-03 03:55:00,5.91575,5.91683,5.9142,5.91616,70000000.0
2009-03-03 04:00:00,5.91623,5.91638,5.91065,5.91372,76000000.0
2009-03-03 04:05:00,5.91395,5.91395,5.91083,5.91315,67000000.0
2009-03-03 04:10:00,5.91302,5.91448,5.90997,5.91349,76000000.0
2009-03-03 04:15:00,5.91349,5.91668,5.91333,5.91486,80000000.0
2009-03-03 04:20:00,5.91417,5.91487,5.91104,5.91337,62000000.0
2009-03-03 04:25:00,5.915,5.91523,5.90851,5.90996,72000000.0
2009-03-03 04:30:00,5.90814,5.91238,5.90814,5.90949,64000000.0
2009-03-03 04:35:00,5.90881,5.90975,5.9067,5.90788,66000000.0
2009-03-03 04:40:00,5.90986,5.91211,5.90802,5.90919,65000000.0
2009-03-03 04:45:00,5.91034,5.91055,5.90649,5.90842,66000000.0
2009-03-03 04:50:00,5.91052,5.91091,5.90607,5.90678,60000000.0
2009-03-03 04:55:00,5.90743,5.909,5.90588,5.90777,68000000.0
2009-03-03 05:00:00,5.90805,5.91013,5.9073,5.90922,64000000.0
2009-03-03 05:05:00,5.90921,5.91151,5.90861,5.91077,70000000.0
2009-03-03 05:10:00,5.90975,5.91108,5.90821,5.90919,68000000.0
2009-03-03 05:15:00,5.91012,5.91176,5.90833,5.90833,63000000.0
2009-03-03 05:20:00,5.90943,5.91013,5.90707,5.90815,56000000.0
2009-03-03 05:25:00,5.90854,5.90999,5.90688,5.90736,60000000.0
2009-03-03 05:30:00,5.90684,5.90705,5.8979,5.90072,63000000.0
2009-03-03 05:35:00,5.90278,5.90441,5.89893,5.90153,69000000.0
2009-03-03 05:40:00,5.8996,5.90175,5.89602,5.89742,69000000.0
2009-03-03 05:45:00,5.89817,5.9014,5.8975,5.90038,64000000.0
2009-03-03 05:50:00,5.90161,5.90161,5.89043,5.89214,67000000.0
2009-03-03 05:55:00,5.89119,5.8957,5.88915,5.89509,79000000.0
2009-03-03 06:00:00,5.89617,5.89767,5.89177,5.89493,72000000.0
2009-03-03 06:05:00,5.89438,5.89655,5.89065,5.8957,62000000.0
2009-03-03 06:10:00,5.89355,5.89978,5.89355,5.89917,62000000.0
2009-03-03 06:15:00,5.89838,5.90074,5.89551,5.89921,65000000.0
2009-03-03 06:20:00,5.89948,5.89985,5.89459,5.89559,88000000.0
2009-03-03 06:25:00,5.89578,5.90004,5.8956,5.90004,59000000.0
2009-03-03 06:30:00,5.89898,5.90091,5.89759,5.90029,58000000.0
2009-03-03 06:35:00,5.89972,5.90233,5.89903,5.90015,52000000.0
2009-03-03 06:40:00,5.90048,5.90048,5.89388,5.89499,68000000.0
2009-03-03 06:45:00,5.89611,5.90052,5.896,5.90052,62000000.0
2009-03-03 06:50:00,5.89952,5.90106,5.89896,5.9005,66000000.0
2009-03-03 06:55:00,5.90035,5.90066,5.89605,5.89992,72000000.0
2009-03-03 07:00:00,5.8985,5.9014,5.8985,5.89979,65000000.0
2009-03-03 07:05:00,5.90104,5.90208,5.89891,5.89955,62000000.0
2009-03-03 07:10:00,5.89999,5.90024,5.89564,5.89564,67000000.0
2009-03-03 07:15:00,5.89644,5.897,5.89393,5.89517,89000000.0
2009-03-03 07:20:00,5.89615,5.8979,5.895,5.89563,70000000.0
2009-03-03 07:25:00,5.89569,5.89659,5.89382,5.89504,59000000.0
2009-03-03 07:30:00,5.89603,5.89847,5.89489,5.89619,63000000.0
2009-03-03 07:35:00,5.89716,5.89813,5.89512,5.89638,65000000.0
2009-03-03 07:40:00,5.89617,5.89824,5.89493,5.89823,64000000.0
2009-03-03 07:45:00,5.89798,5.89798,5.89518,5.897,66000000.0
2009-03-03 07:50:00,5.89649,5.89719,5.89408,5.89513,65000000.0
2009-03-03 07:55:00,5.89448,5.89639,5.89375,5.89621,67000000.0
2009-03-03 08:00:00,5.89503,5.8959,5.89153,5.89216,68000000.0
2009-03-03 08:05:00,5.89035,5.8922,5.88518,5.88807,71000000.0
2009-03-03 08:10:00,5.8883,5.89071,5.88166,5.88202,70000000.0
2009-03-03 08:15:00,5.88159,5.88159,5.87227,5.8755,70000000.0
2009-03-03 08:20:00,5.87569,5.87926,5.87501,5.87926,63000000.0
2009-03-03 08:25:00,5.88011,5.88286,5.87817,5.88066,66000000.0
2009-03-03 08:30:00,5.88192,5.88599,5.88142,5.88399,62000000.0
2009-03-03 08:35:00,5.88514,5.88741,5.88222,5.88566,72000000.0
2009-03-03 08:40:00,5.88691,5.88758,5.88345,5.88385,61000000.0
2009-03-03 08:45:00,5.88486,5.8873,5.88363,5.88494,68000000.0
2009-03-03 08:50:00,5.88484,5.88517,5.88062,5.88164,76000000.0
2009-03-03 08:55:00,5.88161,5.88443,5.87935,5.88381,70000000.0
2009-03-03 09:00:00,5.88523,5.88631,5.87919,5.87985,71000000.0
2009-03-03 09:05:00,5.88073,5.88073,5.87439,5.87598,63000000.0
2009-03-03 09:10:00,5.87821,5.88117,5.87591,5.88117,66000000.0
2009-03-03 09:15:00,5.88037,5.88265,5.87662,5.87915,67000000.0
2009-03-03 09:20:00,5.8789,5.88113,5.87828,5.87917,76000000.0
2009-03-03 09:25:00,5.88055,5.88587,5.87899,5.88512,65000000.0
2009-03-03 09:30:00,5.8832,5.88956,5.88291,5.88956,67000000.0
2009-03-03 09:35:00,5.88918,5.89361,5.88852,5.89227,63000000.0
2009-03-03 09:40:00,5.892,5.89401,5.89102,5.89372,61000000.0
2009-03-03 09:45:00,5.89222,5.89674,5.89063,5.89282,58000000.0
2009-03-03 09:50:00,5.89187,5.89284,5.8877,5.8892,73000000.0
2009-03-03 09:55:00,5.88871,5.8888,5.88306,5.88438,72000000.0
2009-03-03 10:00:00,5.88204,5.88319,5.87889,5.88191,66000000.0
2009-03-03 10:05:00,5.88271,5.88305,5.87901,5.88233,86000000.0
2009-03-03 10:10:00,5.88127,5.88268,5.87625,5.87813,60000000.0
2009-03-03 10:15:00,5.87851,5.87907,5.87404,5.87819,76000000.0
2009-03-03 10:20:00,5.87994,5.88077,5.87689,5.88007,64000000.0
2009-03-03 10:25:00,5.87897,5.8796,5.8741,5.8751,63000000.0
2009-03-03 10:30:00,5.8754,5.87935,5.87478,5.87804,62000000.0
2009-03-03 10:35:00,5.87795,5.88099,5.87659,5.87773,55000000.0
2009-03-03 10:40:00,5.87729,5.87919,5.87537,5.87748,71000000.0
2009-03-03 10:45:00,5.87827,5.87896,5.87443,5.87846,57000000.0
2009-03-03 10:50:00,5.87715,5.87938,5.87438,5.87623,73000000.0
2009-03-03 10:55:00,5.87721,5.88505,5.87683,5.88505,62000000.0
2009-03-03 11:00:00,5.88532,5.89026,5.88396,5.88792,52000000.0
2009-03-03 11:05:00,5.88892,5.89001,5.8834,5.88494,66000000.0
2009-03-03 11:10:00,5.88507,5.88561,5.88045,5.88125,59000000.0
2009-03-03 11:15:00,5.88116,5.88223,5.8783,5.87919,86000000.0
2009-03-03 11:20:00,5.88007,5.88115,5.87333,5.87381,78000000.0
2009-03-03 11:25:00,5.87389,5.87977,5.87134,5.87848,53000000.0
2009-03-03 11:30:00,5.87729,5.88313,5.87729,5.88217,51000000.0
2009-03-03 11:35:00,5.88256,5.887,5.88139,5.88517,65000000.0
2009-03-03 11:40:00,5.88529,5.88546,5.87974,5.88375,66000000.0
2009-03-03 11:45:00,5.88272,5.8867,5.88118,5.88635,64000000.0
2009-03-03 11:50:00,5.88698,5.89205,5.88512,5.89205,70000000.0
2009-03-03 11:55:00,5.89301,5.89632,5.89117,5.89373,61000000.0
2009-03-03 12:00:00,5.89436,5.90016,5.8922,5.8936,74000000.0
2009-03-03 12:05:00,5.89347,5.8968,5.89178,5.89495,75000000.0
2009-03-03 12:10:00,5.89455,5.89577,5.89223,5.89382,81000000.0
2009-03-03 12:15:00,5.89313,5.89554,5.89031,5.89108,62000000.0
2009-03-03 12:20:00,5.89236,5.89605,5.89056,5.89473,52000000.0
2009-03-03 12:25:00,5.89417,5.89798,5.89131,5.89774,68000000.0
2009-03-03 12:30:00,5.89792,5.89951,5.89411,5.89411,71000000.0
2009-03-03 12:35:00,5.89507,5.90091,5.89463,5.89941,59000000.0
2009-03-03 12:40:00,5.89867,5.89885,5.89271,5.89545,68000000.0
2009-03-03 12:45:00,5.89439,5.89622,5.89107,5.89457,61000000.0
2009-03-03 12:50:00,5.89483,5.89557,5.8917,5.89557,68000000.0
2009-03-03 12:55:00,5.89413,5.89533,5.88953,5.89218,76000000.0
2009-03-03 13:00:00,5.89069,5.89205,5.88946,5.89057,71000000.0
2009-03-03 13:05:00,5.892,5.8932,5.88895,5.89241,60000000.0
2009-03-03 13:10:00,5.89271,5.89555,5.8919,5.89433,56000000.0
2009-03-03 13:15:00,5.8954,5.89936,5.89418,5.89814,77000000.0
2009-03-03 13:20:00,5.89811,5.90275,5.89811,5.90163,63000000.0
2009-03-03 13:25:00,5.90193,5.90421,5.89928,5.90226,60000000.0
2009-03-03 13:30:00,5.90268,5.90748,5.90131,5.90638,65000000.0
2009-03-03 13:35:00,5.90425,5.90721,5.90342,5.90481,52000000.0
2009-03-03 13:40:00,5.90627,5.91411,5.90514,5.91411,76000000.0
2009-03-03 13:45:00,5.91343,5.91503,5.91138,5.91253,56000000.0
2009-03-03 13:50:00,5.91225,5.91588,5.91099,5.91292,60000000.0
2009-03-03 13:55:00,5.91323,5.9144,5.91066,5.9133,72000000.0
2009-03-03 14:00:00,5.91344,5.91358,5.90681,5.90817,59000000.0
2009-03-03 14:05:00,5.90569,5.9084,5.90431,5.90747,58000000.0
2009-03-03 14:10:00,5.90801,5.90823,5.901,5.90202,64000000.0
2009-03-03 14:15:00,5.90269,5.90395,5.89897,5.90395,55000000.0
2009-03-03 14:20:00,5.90359,5.9052,5.90066,5.90199,65000000.0
2009-03-03 14:25:00,5.90052,5.90241,5.89714,5.90241,55000000.0
2009-03-03 14:30:00,5.90354,5.90535,5.90118,5.90483,62000000.0
2009-03-03 14:35:00,5.90518,5.90531,5.90013,5.9021,78000000.0
2009-03-03 14:40:00,5.90068,5.90301,5.89909,5.90269,63000000.0
2009-03-03 14:45:00,5.90252,5.90423,5.89866,5.90119,79000000.0
2009-03-03 14:50:00,5.89986,5.90419,5.89885,5.90311,77000000.0
2009-03-03 14:55:00,5.90471,5.90669,5.90296,5.90669,81000000.0
2009-03-03 15:00:00,5.90694,5.90736,5.90276,5.90347,62000000.0
2009-03-03 15:05:00,5.90277,5.90383,5.90018,5.90358,66000000.0
2009-03-03 15:10:00,5.90304,5.9039,5.89925,5.90047,65000000.0
2009-03-03 15:15:00,5.90048,5.90186,5.89904,5.90186,70000000.0
2009-03-03 15:20:00,5.90184,5.90193,5.89347,5.89504,64000000.0
2009-03-03 15:25:00,5.89378,5.89814,5.89378,5.89482,61000000.0
2009-03-03 15:30:00,5.89194,5.89457,5.891,5.89201,57000000.0
2009-03-03 15:35:00,5.89177,5.89392,5.88987,5.89279,70000000.0
2009-03-03 15:40:00,5.89269,5.89438,5.88949,5.8901,56000000.0
2009-03-03 15:45:00,5.88963,5.89234,5.88563,5.89108,63000000.0
2009-03-03 15:50:00,5.89191,5.89284,5.88444,5.88548,61000000.0
2009-03-03 15:55:00,5.88422,5.88596,5.88274,5.88489,63000000.0
2009-03-03 16:00:00,5.88606,5.89216,5.88454,5.89159,52000000.0
2009-03-03 16:05:00,5.8914,5.8914,5.88441,5.88976,68000000.0
2009-03-03 16:10:00,5.89067,5.89092,5.88397,5.89039,62000000.0
2009-03-03 16:15:00,5.88946,5.89458,5.88838,5.89263,64000000.0
2009-03-03 16:20:00,5.89335,5.89501,5.89076,5.89394,60000000.0
2009-03-03 16:25:00,5.89407,5.89533,5.89042,5.89241,74000000.0
2009-03-03 16:30:00,5.89149,5.89925,5.89015,5.8976,64000000.0
2009-03-03 16:35:00,5.89874,5.90113,5.89617,5.9001,76000000.0
2009-03-03 16:40:00,5.90177,5.90563,5.90033,5.90535,63000000.0
2009-03-03 16:45:00,5.90522,5.91063,5.90522,5.91063,67000000.0
2009-03-03 16:50:00,5.91311,5.91435,5.90901,5.91114,71000000.0
2009-03-03 16:55:00,5.91102,5.91433,5.9099,5.91174,61000000.0
2009-03-03 17:00:00,5.91406,5.91955,5.91272,5.91294,49000000.0
2009-03-03 17:05:00,5.91419,5.91604,5.91151,5.9137,72000000.0
2009-03-03 17:10:00,5.91456,5.91883,5.91326,5.91821,55000000.0
2009-03-03 17:15:00,5.91724,5.91724,5.91128,5.9145,62000000.0
2009-03-03 17:20:00,5.91436,5.91573,5.91242,5.91573,72000000.0
2009-03-03 17:25:00,5.91449,5.9145,5.91082,5.91275,57000000.0
2009-03-03 17:30:00,5.91133,5.91396,5.90955,5.91302,60000000.0
2009-03-03 17:35:00,5.91297,5.92126,5.91127,5.92053,60000000.0
2009-03-03 17:40:00,5.92019,5.92193,5.91693,5.92049,74000000.0
2009-03-03 17:45:00,5.92181,5.92192,5.91874,5.92081,70000000.0
2009-03-03 17:50:00,5.91921,5.9253,5.91913,5.92247,50000000.0
2009-03-03 17:55:00,5.92449,5.92792,5.92367,5.92519,75000000.0
2009-03-03 18:00:00,5.92294,5.92958,5.92178,5.92869,68000000.0
2009-03-03 18:05:00,5.92951,5.93008,5.9247,5.9279,74000000.0
2009-03-03 18:10:00,5.92798,5.9412,5.92778,5.93932,76000000.0
2009-03-03 18:15:00,5.93892,5.94467,5.93805,5.94162,74000000.0
2009-03-03 18:20:00,5.93986,5.94055,5.93034,5.93327,85000000.0
2009-03-03 18:25:00,5.93399,5.93476,5.92727,5.92863,69000000.0
2009-03-03 18:30:00,5.92998,5.9337,5.92847,5.93227,68000000.0
2009-03-03 18:35:00,5.93369,5.93718,5.93118,5.93532,74000000.0
2009-03-03 18:40:00,5.93423,5.93897,5.93204,5.93581,72000000.0
2009-03-03 18:45:00,5.93628,5.93766,5.9318,5.9318,67000000.0
2009-03-03 18:50:00,5.93166,5.93544,5.93021,5.93289,66000000.0
2009-03-03 18:55:00,5.93148,5.93479,5.93041,5.93132,62000000.0
2009-03-03 19:00:00,5.93168,5.93168,5.92399,5.92633,70000000.0
2009-03-03 19:05:00,5.92691,5.92729,5.9183,5.9196,81000000.0
2009-03-03 19:10:00,5.92179,5.92638,5.91721,5.92385,76000000.0
2009-03-03 19:15:00,5.92407,5.92407,5.91472,5.9164,58000000.0
2009-03-03 19:20:00,5.9163,5.92001,5.9134,5.91541,56000000.0
2009-03-03 19:25:00,5.91583,5.91711,5.91098,5.91352,62000000.0
2009-03-03 19:30:00,5.91475,5.91775,5.91301,5.91752,56000000.0
2009-03-03 19:35:00,5.91676,5.91809,5.91343,5.91764,64000000.0
2009-03-03 19:40:00,5.91761,5.92038,5.91602,5.91674,59000000.0
2009-03-03 19:45:00,5.9164,5.91859,5.91559,5.91837,58000000.0
2009-03-03 19:50:00,5.91831,5.92158,5.9159,5.91994,73000000.0
2009-03-03 19:55:00,5.91938,5.92252,5.91784,5.92107,65000000.0
2009-03-03 20:00:00,5.91972,5.92295,5.91936,5.92158,62000000.0
2009-03-03 20:05:00,5.92044,5.92471,5.91975,5.92212,67000000.0
2009-03-03 20:10:00,5.92302,5.92377,5.91748,5.9195,59000000.0
2009-03-03 20:15:00,5.9204,5.9206,5.91778,5.91778,55000000.0
2009-03-03 20:20:00,5.91819,5.92048,5.91681,5.91839,63000000.0
2009-03-03 20:25:00,5.92024,5.92211,5.91871,5.92091,61000000.0
2009-03-03 20:30:00,5.92214,5.92467,5.91959,5.92242,78000000.0
2009-03-03 20:35:00,5.92332,5.92915,5.92178,5.92747,76000000.0
2009-03-03 20:40:00,5.92768,5.92838,5.92382,5.92427,80000000.0
2009-03-03 20:45:00,5.92598,5.92699,5.92356,5.92547,82000000.0
2009-03-03 20:50:00,5.92419,5.92597,5.92154,5.92171,59000000.0
2009-03-03 20:55:00,5.92199,5.92441,5.92009,5.92215,58000000.0
2009-03-03 21:00:00,5.92152,5.92662,5.92084,5.92224,64000000.0
2009-03-03 21:05:00,5.92116,5.92249,5.91927,5.91996,56000000.0
2009-03-03 21:10:00,5.92047,5.92161,5.91594,5.91853,69000000.0
2009-03-03 21:15:00,5.91859,5.92145,5.91783,5.91981,71000000.0
2009-03-03 21:20:00,5.91923,5.92079,5.9154,5.91625,72000000.0
2009-03-03 21:25:00,5.91655,5.91681,5.91375,5.91628,58000000.0
2009-03-03 21:30:00,5.91474,5.91643,5.91059,5.91131,71000000.0
2009-03-03 21:35:00,5.91242,5.91308,5.90894,5.91277,68000000.0
2009-03-03 21:40:00,5.91305,5.9152,5.91086,5.91509,69000000.0
2009-03-03 21:45:00,5.91605,5.91832,5.91213,5.91503,73000000.0
2009-03-03 21:50:00,5.91407,5.91642,5.91226,5.9156,81000000.0
2009-03-03 21:55:00,5.91316,5.91425,5.90816,5.91197,77000000.0
2009-03-03 22:00:00,5.91212,5.91582,5.91078,5.91218,70000000.0
2009-03-03 22:05:00,5.91173,5.91616,5.9117,5.91396,62000000.0
2009-03-03 22:10:00,5.9133,5.9158,5.91143,5.91376,77000000.0
2009-03-03 22:15:00,5.91413,5.9163,5.91147,5.91147,61000000.0
2009-03-03 22:20:00,5.91332,5.91641,5.91005,5.91486,78000000.0
2009-03-03 22:25:00,5.9155,5.91683,5.91375,5.91586,76000000.0
2009-03-03 22:30:00,5.91566,5.91642,5.91301,5.91379,66000000.0
2009-03-03 22:35:00,5.91461,5.91649,5.91366,5.91649,79000000.0
2009-03-03 22:40:00,5.91689,5.9199,5.91576,5.91929,67000000.0
2009-03-03 22:45:00,5.91888,5.91888,5.9146,5.9168,59000000.0
2009-03-03 22:50:00,5.91682,5.91722,5.91175,5.91175,72000000.0
2009-03-03 22:55:00,5.91236,5.91569,5.91233,5.91526,62000000.0
2009-03-03 23:00:00,5.91403,5.92212,5.91342,5.92212,65000000.0
2009-03-03 23:05:00,5.92072,5.9228,5.92001,5.92139,71000000.0
2009-03-03 23:10:00,5.92107,5.92139,5.91886,5.9202,63000000.0
2009-03-03 23:15:00,5.92201,5.92401,5.92103,5.9226,54000000.0
2009-03-03 23:20:00,5.92298,5.92376,5.92164,5.92218,64000000.0
2009-03-03 23:25:00,5.9228,5.92549,5.92255,5.92344,66000000.0
2009-03-03 23:30:00,5.92582,5.92653,5.92396,5.92459,53000000.0
2009-03-03 23:35:00,5.92509,5.92749,5.92449,5.92749,62000000.0
2009-03-03 23:40:00,5.92741,5.92854,5.92546,5.92583,57000000.0
2009-03-03 23:45:00,5.92631,5.92882,5.92534,5.9261,77000000.0
2009-03-03 23:50:00,5.92792,5.92884,5.92423,5.92552,66000000.0
2009-03-03 23:55:00,5.92453,5.92662,5.92326,5.92383,70000000.0
2009-03-04 00:00:00,5.92346,5.92544,5.92253,5.92369,63000000.0
2009-03-04 00:05:00,5.92541,5.92794,5.92291,5.927,74000000.0
2009-03-04 00:10:00,5.92723,5.92885,5.92449,5.92871,53000000.0
2009-03-04 00:15:00,5.93009,5.93009,5.92469,5.92523,82000000.0
2009-03-04 00:20:00,5.92634,5.92681,5.92424,5.92557,60000000.0
2009-03-04 00:25:00,5.92704,5.9278,5.9256,5.92715,68000000.0
2009-03-04 00:30:00,5.92615,5.92969,5.92595,5.92969,71000000.0
2009-03-04 00:35:00,5.92882,5.9305,5.92766,5.92888,62000000.0
2009-03-04 00:40:00,5.92979,5.93572,5.92856,5.93572,50000000.0
2009-03-04 00:45:00,5.93698,5.937,5.93149,5.93159,80000000.0
2009-03-04 00:50:00,5.93166,5.93353,5.93166,5.93203,68000000.0
2009-03-04 00:55:00,5.93396,5.93539,5.93195,5.93346,67000000.0
2009-03-04 01:00:00,5.93431,5.93464,5.92963,5.93355,65000000.0
2009-03-04 01:05:00,5.93407,5.93407,5.9309,5.93139,66000000.0
2009-03-04 01:10:00,5.93165,5.93986,5.93143,5.93956,69000000.0
2009-03-04 01:15:00,5.94054,5.94089,5.93583,5.93649,69000000.0
2009-03-04 01:20:00,5.93714,5.93816,5.93435,5.93456,71000000.0
2009-03-04 01:25:00,5.93481,5.93616,5.93248,5.93439,64000000.0
2009-03-04 01:30:00,5.93587,5.93587,5.93121,5.9337,59000000.0
2009-03-04 01:35:00,5.93454,5.93454,5.93257,5.93332,74000000.0
2009-03-04 01:40:00,5.93424,5.93481,5.93274,5.93343,70000000.0
2009-03-04 01:45:00,5.93365,5.93935,5.93271,5.93893,74000000.0
2009-03-04 01:50:00,5.93861,5.94108,5.93708,5.93776,73000000.0
2009-03-04 01:55:00,5.93779,5.94181,5.93554,5.94135,69000000.0
2009-03-04 02:00:00,5.93967,5.9407,5.93843,5.93881,61000000.0
2009-03-04 02:05:00,5.93825,5.93932,5.93394,5.93488,67000000.0
2009-03-04 02:10:00,5.93479,5.93565,5.93154,5.93309,68000000.0
2009-03-04 02:15:00,5.93385,5.93526,5.93197,5.9348,72000000.0
2009-03-04 02:20:00,5.93335,5.93733,5.93309,5.93657,71000000.0
2009-03-04 02:25:00,5.937,5.94099,5.9357,5.93764,68000000.0
2009-03-04 02:30:00,5.93677,5.94834,5.93563,5.94739,70000000.0
2009-03-04 02:35:00,5.94959,5.95143,5.94617,5.95143,59000000.0
2009-03-04 02:40:00,5.9535,5.96782,5.95124,5.96317,63000000.0
2009-03-04 02:45:00,5.96316,5.9741,5.96316,5.96747,55000000.0
2009-03-04 02:50:00,5.96568,5.96987,5.96477,5.96804,70000000.0
2009-03-04 02:55:00,5.9685,5.97248,5.96407,5.96999,63000000.0
2009-03-04 03:00:00,5.97192,5.97192,5.96336,5.96452,66000000.0
2009-03-04 03:05:00,5.96296,5.9672,5.96005,5.96289,60000000.0
2009-03-04 03:10:00,5.96304,5.96451,5.96085,5.96394,63000000.0
2009-03-04 03:15:00,5.96348,5.9661,5.96068,5.96109,61000000.0
2009-03-04 03:20:00,5.96067,5.96438,5.95893,5.96294,80000000.0
2009-03-04 03:25:00,5.96396,5.96681,5.9604,5.96466,64000000.0
2009-03-04 03:30:00,5.96331,5.96454,5.96005,5.96041,66000000.0
2009-03-04 03:35:00,5.96099,5.96274,5.9576,5.96068,60000000.0
2009-03-04 03:40:00,5.96128,5.96334,5.9587,5.96214,65000000.0
2009-03-04 03:45:00,5.96344,5.96877,5.96286,5.96483,63000000.0
2009-03-04 03:50:00,5.96459,5.96597,5.9621,5.96313,62000000.0
2009-03-04 03:55:00,5.9636,5.96412,5.95851,5.96121,70000000.0
2009-03-04 04:00:00,5.96166,5.96209,5.95873,5.95974,76000000.0
2009-03-04 04:05:00,5.95952,5.96091,5.95509,5.95706,67000000.0
2009-03-04 04:10:00,5.95702,5.95871,5.95493,5.95668,76000000.0
2009-03-04 04:15:00,5.95651,5.95692,5.95392,5.95519,80000000.0
2009-03-04 04:20:00,5.95457,5.95563,5.95306,5.95392,62000000.0
2009-03-04 04:25:00,5.95498,5.95704,5.95416,5.95492,72000000.0
2009-03-04 04:30:00,5.95506,5.9581,5.95473,5.95748,64000000.0
2009-03-04 04:35:00,5.95739,5.95873,5.95635,5.95757,66000000.0
2009-03-04 04:40:00,5.95788,5.95834,5.95397,5.9569,65000000.0
2009-03-04 04:45:00,5.95743,5.95869,5.95486,5.95689,66000000.0
2009-03-04 04:50:00,5.9565,5.95709,5.95413,5.95428,60000000.0
2009-03-04 04:55:00,5.95592,5.95592,5.95084,5.95104,68000000.0
2009-03-04 05:00:00,5.95281,5.95839,5.95145,5.95798,64000000.0
2009-03-04 05:05:00,5.95735,5.95867,5.95471,5.95594,70000000.0
2009-03-04 05:10:00,5.95698,5.96048,5.95606,5.95985,68000000.0
2009-03-04 05:15:00,5.96015,5.96213,5.95871,5.95936,63000000.0
2009-03-04 05:20:00,5.96002,5.9614,5.95716,5.96008,56000000.0
2009-03-04 05:25:00,5.96103,5.96119,5.95792,5.95929,60000000.0
2009-03-04 05:30:00,5.95834,5.95976,5.95625,5.95812,63000000.0
2009-03-04 05:35:00,5.95814,5.95983,5.95459,5.95459,69000000.0
2009-03-04 05:40:00,5.95337,5.95539,5.94867,5.95074,69000000.0
2009-03-04 05:45:00,5.95357,5.96039,5.95088,5.95188,64000000.0
2009-03-04 05:50:00,5.95228,5.95791,5.95185,5.95605,67000000.0
2009-03-04 05:55:00,5.95691,5.95774,5.95483,5.95611,79000000.0
2009-03-04 06:00:00,5.95495,5.95651,5.95249,5.95647,72000000.0
2009-03-04 06:05:00,5.95657,5.95784,5.9544,5.95531,62000000.0
2009-03-04 06:10:00,5.95548,5.95695,5.95484,5.95571,62000000.0
2009-03-04 06:15:00,5.95612,5.96012,5.95568,5.95989,65000000.0
2009-03-04 06:20:00,5.96112,5.96135,5.95755,5.96077,88000000.0
2009-03-04 06:25:00,5.9609,5.96182,5.95931,5.96095,59000000.0
2009-03-04 06:30:00,5.95999,5.96362,5.95995,5.96362,58000000.0
2009-03-04 06:35:00,5.96249,5.96291,5.96019,5.96165,52000000.0
2009-03-04 06:40:00,5.96162,5.96212,5.95965,5.96071,68000000.0
2009-03-04 06:45:00,5.9609,5.96198,5.96014,5.96125,62000000.0
2009-03-04 06:50:00,5.9622,5.9622,5.95936,5.95993,66000000.0
2009-03-04 06:55:00,5.96028,5.96158,5.95905,5.96146,72000000.0
2009-03-04 07:00:00,5.9607,5.96188,5.95841,5.95866,65000000.0
2009-03-04 07:05:00,5.95908,5.95928,5.95631,5.95721,62000000.0
2009-03-04 07:10:00,5.95769,5.95913,5.95528,5.95903,67000000.0
2009-03-04 07:15:00,5.95844,5.95903,5.95471,5.95567,89000000.0
2009-03-04 07:20:00,5.95554,5.95777,5.95456,5.95636,70000000.0
2009-03-04 07:25:00,5.95705,5.95794,5.95557,5.95576,59000000.0
2009-03-04 07:30:00,5.95679,5.95735,5.95423,5.95432,63000000.0
2009-03-04 07:35:00,5.955,5.95725,5.95421,5.95501,65000000.0
2009-03-04 07:40:00,5.95627,5.95627,5.95373,5.95481,64000000.0
2009-03-04 07:45:00,5.95681,5.95788,5.95378,5.95676,66000000.0
2009-03-04 07:50:00,5.95814,5.95826,5.95502,5.95603,65000000.0
2009-03-04 07:55:00,5.9579,5.95806,5.95554,5.95724,67000000.0
2009-03-04 08:00:00,5.95714,5.96024,5.95611,5.95976,68000000.0
2009-03-04 08:05:00,5.95896,5.95909,5.9551,5.95511,71000000.0
2009-03-04 08:10:00,5.95562,5.95969,5.95485,5.9583,70000000.0
2009-03-04 08:15:00,5.95968,5.96034,5.95764,5.95816,70000000.0
2009-03-04 08:20:00,5.95848,5.95902,5.95509,5.95685,63000000.0
2009-03-04 08:25:00,5.95647,5.95712,5.9541,5.95629,66000000.0
2009-03-04 08:30:00,5.95683,5.95704,5.9509,5.95214,62000000.0
2009-03-04 08:35:00,5.95317,5.95699,5.95153,5.95346,72000000.0
2009-03-04 08:40:00,5.95325,5.95325,5.94669,5.94756,61000000.0
2009-03-04 08:45:00,5.94687,5.94932,5.94463,5.94633,68000000.0
2009-03-04 08:50:00,5.94639,5.9489,5.94472,5.94776,76000000.0
2009-03-04 08:55:00,5.94714,5.94884,5.94427,5.94606,70000000.0
2009-03-04 09:00:00,5.94608,5.94608,5.94174,5.94182,71000000.0
2009-03-04 09:05:00,5.94176,5.94812,5.93799,5.94614,63000000.0
2009-03-04 09:10:00,5.94922,5.9504,5.94665,5.94751,66000000.0
2009-03-04 09:15:00,5.94745,5.94772,5.94214,5.94424,67000000.0
2009-03-04 09:20:00,5.94336,5.94583,5.94114,5.942,76000000.0
2009-03-04 09:25:00,5.94246,5.94386,5.93927,5.94106,65000000.0
2009-03-04 09:30:00,5.94153,5.94448,5.93941,5.94086,67000000.0
2009-03-04 09:35:00,5.94145,5.94161,5.93445,5.93603,63000000.0
2009-03-04 09:40:00,5.93665,5.93894,5.93612,5.9388,61000000.0
2009-03-04 09:45:00,5.94011,5.9432,5.93735,5.94267,58000000.0
2009-03-04 09:50:00,5.94291,5.94431,5.94022,5.94419,73000000.0
2009-03-04 09:55:00,5.94435,5.95021,5.94346,5.95017,72000000.0
2009-03-04 10:00:00,5.95116,5.95368,5.94897,5.95261,66000000.0
2009-03-04 10:05:00,5.95363,5.95771,5.95138,5.95532,86000000.0
2009-03-04 10:10:00,5.95545,5.95638,5.94621,5.94812,60000000.0
2009-03-04 10:15:00,5.94674,5.94701,5.93998,5.94169,76000000.0
2009-03-04 10:20:00,5.941,5.94781,5.941,5.94443,64000000.0
2009-03-04 10:25:00,5.94567,5.94628,5.94133,5.94309,63000000.0
2009-03-04 10:30:00,5.94259,5.94501,5.93689,5.93717,62000000.0
2009-03-04 10:35:00,5.93788,5.93865,5.93525,5.93704,55000000.0
2009-03-04 10:40:00,5.93717,5.94245,5.93654,5.94222,71000000.0
2009-03-04 10:45:00,5.94164,5.9466,5.94037,5.94561,57000000.0
2009-03-04 10:50:00,5.94653,5.94757,5.94266,5.9446,73000000.0
2009-03-04 10:55:00,5.94441,5.94806,5.94268,5.94806,62000000.0
2009-03-04 11:00:00,5.94852,5.94865,5.9419,5.94317,52000000.0
2009-03-04 11:05:00,5.94242,5.94314,5.94064,5.94295,66000000.0
2009-03-04 11:10:00,5.94231,5.95108,5.9413,5.95005,59000000.0
2009-03-04 11:15:00,5.95009,5.95009,5.94529,5.94671,86000000.0
2009-03-04 11:20:00,5.94702,5.94968,5.94543,5.94678,78000000.0
2009-03-04 11:25:00,5.94654,5.94752,5.94431,5.94646,53000000.0
2009-03-04 11:30:00,5.94579,5.94953,5.94493,5.94766,51000000.0
2009-03-04 11:35:00,5.94656,5.95189,5.94652,5.95074,65000000.0
2009-03-04 11:40:00,5.95104,5.95119,5.94686,5.94799,66000000.0
2009-03-04 11:45:00,5.94812,5.94933,5.94599,5.94768,64000000.0
2009-03-04 11:50:00,5.94715,5.94921,5.9459,5.94903,70000000.0
2009-03-04 11:55:00,5.94876,5.94876,5.94645,5.94761,61000000.0
2009-03-04 12:00:00,5.94895,5.94895,5.94554,5.94742,74000000.0
2009-03-04 12:05:00,5.94874,5.95176,5.94666,5.9515,75000000.0
2009-03-04 12:10:00,5.95133,5.95416,5.94769,5.95267,81000000.0
2009-03-04 12:15:00,5.95099,5.95353,5.94961,5.95141,62000000.0
2009-03-04 12:20:00,5.95012,5.9522,5.94831,5.95044,52000000.0
2009-03-04 12:25:00,5.95122,5.95228,5.94842,5.95031,68000000.0
2009-03-04 12:30:00,5.95008,5.95053,5.94485,5.94579,71000000.0
2009-03-04 12:35:00,5.94717,5.94753,5.94472,5.94689,59000000.0
2009-03-04 12:40:00,5.94589,5.94745,5.94464,5.94735,68000000.0
2009-03-04 12:45:00,5.9467,5.94709,5.94281,5.94446,61000000.0
2009-03-04 12:50:00,5.94528,5.94807,5.943,5.94704,68000000.0
2009-03-04 12:55:00,5.94776,5.95254,5.94682,5.95196,76000000.0
2009-03-04 13:00:00,5.95088,5.95274,5.94685,5.94981,71000000.0
2009-03-04 13:05:00,5.94982,5.94989,5.94537,5.94651,60000000.0
2009-03-04 13:10:00,5.94649,5.94907,5.94525,5.94681,56000000.0
2009-03-04 13:15:00,5.94602,5.94763,5.94427,5.94528,77000000.0
2009-03-04 13:20:00,5.94706,5.94828,5.94474,5.94585,63000000.0
2009-03-04 13:25:00,5.94531,5.94614,5.93936,5.94184,60000000.0
2009-03-04 13:30:00,5.94042,5.94269,5.93835,5.94176,65000000.0
2009-03-04 13:35:00,5.93942,5.94104,5.93571,5.93752,52000000.0
2009-03-04 13:40:00,5.93744,5.93916,5.93555,5.93799,76000000.0
2009-03-04 13:45:00,5.93826,5.94367,5.93663,5.94347,56000000.0
2009-03-04 13:50:00,5.94212,5.94631,5.94073,5.94481,60000000.0
2009-03-04 13:55:00,5.94504,5.94587,5.93944,5.943,72000000.0
2009-03-04 14:00:00,5.94248,5.94468,5.93729,5.93841,59000000.0
2009-03-04 14:05:00,5.93678,5.93736,5.93204,5.9341,58000000.0
2009-03-04 14:10:00,5.93357,5.9376,5.93258,5.93737,64000000.0
2009-03-04 14:15:00,5.937,5.93835,5.93486,5.93781,55000000.0
2009-03-04 14:20:00,5.93837,5.93862,5.93163,5.9329,65000000.0
2009-03-04 14:25:00,5.93272,5.93519,5.93068,5.93519,55000000.0
2009-03-04 14:30:00,5.93592,5.9376,5.93348,5.93699,62000000.0
2009-03-04 14:35:00,5.93656,5.93778,5.93127,5.93551,78000000.0
2009-03-04 14:40:00,5.93503,5.93614,5.93369,5.93607,63000000.0
2009-03-04 14:45:00,5.93618,5.93618,5.93287,5.9352,79000000.0
2009-03-04 14:50:00,5.93549,5.93631,5.93283,5.93411,77000000.0
2009-03-04 14:55:00,5.93407,5.93722,5.93237,5.93512,81000000.0
2009-03-04 15:00:00,5.93546,5.93551,5.92702,5.92963,62000000.0
2009-03-04 15:05:00,5.92918,5.93116,5.92609,5.92932,66000000.0
2009-03-04 15:10:00,5.93014,5.93031,5.92537,5.92711,65000000.0
2009-03-04 15:15:00,5.92849,5.9388,5.92775,5.9388,70000000.0
2009-03-04 15:20:00,5.93868,5.93868,5.93279,5.93389,64000000.0
2009-03-04 15:25:00,5.93393,5.93514,5.92895,5.93305,61000000.0
2009-03-04 15:30:00,5.93146,5.93183,5.92408,5.92729,57000000.0
2009-03-04 15:35:00,5.92691,5.93135,5.92482,5.93117,70000000.0
2009-03-04 15:40:00,5.93229,5.93291,5.92963,5.93213,56000000.0
2009-03-04 15:45:00,5.93154,5.93166,5.92826,5.93166,63000000.0
2009-03-04 15:50:00,5.93125,5.93428,5.92991,5.93125,61000000.0
2009-03-04 15:55:00,5.93197,5.93197,5.91914,5.92184,63000000.0
2009-03-04 16:00:00,5.92252,5.9235,5.91936,5.92124,52000000.0
2009-03-04 16:05:00,5.92107,5.92107,5.91606,5.91802,68000000.0
2009-03-04 16:10:00,5.91854,5.9196,5.91657,5.91756,62000000.0
2009-03-04 16:15:00,5.9181,5.92157,5.91454,5.92113,64000000.0
2009-03-04 16:20:00,5.92142,5.92375,5.92,5.92251,60000000.0
2009-03-04 16:25:00,5.92293,5.92397,5.91944,5.92107,74000000.0
2009-03-04 16:30:00,5.92057,5.92172,5.9155,5.91589,64000000.0
2009-03-04 16:35:00,5.91571,5.91829,5.91126,5.91696,76000000.0
2009-03-04 16:40:00,5.91785,5.91824,5.91494,5.91707,63000000.0
2009-03-04 16:45:00,5.91661,5.92132,5.91527,5.92035,67000000.0
2009-03-04 16:50:00,5.9217,5.92426,5.91806,5.92021,71000000.0
2009-03-04 16:55:00,5.91996,5.92124,5.91709,5.92124,61000000.0
2009-03-04 17:00:00,5.92128,5.92188,5.91501,5.92083,49000000.0
2009-03-04 17:05:00,5.92029,5.92109,5.91653,5.92083,72000000.0
2009-03-04 17:10:00,5.9211,5.92996,5.92046,5.92857,55000000.0
2009-03-04 17:15:00,5.92826,5.93212,5.9265,5.93212,62000000.0
2009-03-04 17:20:00,5.9321,5.93514,5.92983,5.93166,72000000.0
2009-03-04 17:25:00,5.93094,5.93303,5.92713,5.92984,57000000.0
2009-03-04 17:30:00,5.92893,5.93141,5.92526,5.92627,60000000.0
2009-03-04 17:35:00,5.92784,5.92883,5.92417,5.92544,60000000.0
2009-03-04 17:40:00,5.92538,5.92628,5.9216,5.92544,74000000.0
2009-03-04 17:45:00,5.92488,5.9258,5.91911,5.92127,70000000.0
2009-03-04 17:50:00,5.92191,5.92432,5.92135,5.92296,50000000.0
2009-03-04 17:55:00,5.92258,5.92811,5.92208,5.92633,75000000.0
2009-03-04 18:00:00,5.92444,5.92585,5.92116,5.9242,68000000.0
2009-03-04 18:05:00,5.92213,5.92325,5.91549,5.91818,74000000.0
2009-03-04 18:10:00,5.91918,5.9209,5.91716,5.91941,76000000.0
2009-03-04 18:15:00,5.91905,5.92027,5.91679,5.91825,74000000.0
2009-03-04 18:20:00,5.91994,5.92449,5.91839,5.9194,85000000.0
2009-03-04 18:25:00,5.91927,5.92027,5.90988,5.91279,69000000.0
2009-03-04 18:30:00,5.91119,5.91119,5.89532,5.89532,68000000.0
2009-03-04 18:35:00,5.89696,5.89781,5.89215,5.89636,74000000.0
2009-03-04 18:40:00,5.89623,5.90129,5.89593,5.90077,72000000.0
2009-03-04 18:45:00,5.90012,5.90402,5.89857,5.90218,67000000.0
2009-03-04 18:50:00,5.90276,5.90698,5.90108,5.90662,66000000.0
2009-03-04 18:55:00,5.90567,5.906,5.90174,5.9045,62000000.0
2009-03-04 19:00:00,5.90433,5.90624,5.9008,5.90323,70000000.0
2009-03-04 19:05:00,5.90418,5.90843,5.90213,5.90731,81000000.0
2009-03-04 19:10:00,5.90771,5.90772,5.90408,5.90673,76000000.0
2009-03-04 19:15:00,5.90691,5.90896,5.90352,5.90625,58000000.0
2009-03-04 19:20:00,5.9055,5.90589,5.89901,5.89978,56000000.0
2009-03-04 19:25:00,5.89964,5.90028,5.89344,5.89713,62000000.0
2009-03-04 19:30:00,5.89787,5.89929,5.89494,5.89666,56000000.0
2009-03-04 19:35:00,5.89592,5.89593,5.8882,5.88999,64000000.0
2009-03-04 19:40:00,5.88967,5.89488,5.88948,5.89285,59000000.0
2009-03-04 19:45:00,5.89283,5.90001,5.89283,5.89955,58000000.0
2009-03-04 19:50:00,5.90013,5.90173,5.89832,5.9008,73000000.0
2009-03-04 19:55:00,5.90082,5.9028,5.89898,5.90103,65000000.0
2009-03-04 20:00:00,5.89979,5.9036,5.89871,5.9036,62000000.0
2009-03-04 20:05:00,5.90463,5.90557,5.90028,5.90046,67000000.0
2009-03-04 20:10:00,5.90085,5.90462,5.89863,5.90462,59000000.0
2009-03-04 20:15:00,5.90497,5.9072,5.90237,5.90685,55000000.0
2009-03-04 20:20:00,5.90571,5.90675,5.90275,5.90372,63000000.0
2009-03-04 20:25:00,5.90343,5.9042,5.89917,5.90024,61000000.0
2009-03-04 20:30:00,5.89946,5.90164,5.89661,5.90068,78000000.0
2009-03-04 20:35:00,5.90184,5.90519,5.89857,5.90424,76000000.0
2009-03-04 20:40:00,5.905,5.9091,5.90335,5.9091,80000000.0
2009-03-04 20:45:00,5.90791,5.90888,5.90355,5.90566,82000000.0
2009-03-04 20:50:00,5.90509,5.90711,5.90245,5.90333,59000000.0
2009-03-04 20:55:00,5.90326,5.90425,5.90045,5.9042,58000000.0
2009-03-04 21:00:00,5.90427,5.9048,5.90105,5.90269,64000000.0
2009-03-04 21:05:00,5.9023,5.90533,5.89655,5.89734,56000000.0
2009-03-04 21:10:00,5.89652,5.89709,5.89148,5.89326,69000000.0
2009-03-04 21:15:00,5.89297,5.89306,5.88479,5.88625,71000000.0
2009-03-04 21:20:00,5.88735,5.89183,5.88681,5.89183,72000000.0
2009-03-04 21:25:00,5.89264,5.89496,5.89081,5.89361,58000000.0
2009-03-04 21:30:00,5.89406,5.89684,5.89309,5.89519,71000000.0
2009-03-04 21:35:00,5.89481,5.89542,5.88791,5.88946,68000000.0
2009-03-04 21:40:00,5.88961,5.89287,5.88788,5.88788,69000000.0
2009-03-04 21:45:00,5.88717,5.88722,5.88173,5.88542,73000000.0
2009-03-04 21:50:00,5.88552,5.89006,5.88314,5.8885,81000000.0
2009-03-04 21:55:00,5.88958,5.89202,5.8863,5.88834,77000000.0
2009-03-04 22:00:00,5.88899,5.89181,5.88833,5.89113,70000000.0
2009-03-04 22:05:00,5.89149,5.89223,5.88864,5.88998,62000000.0
2009-03-04 22:10:00,5.88943,5.88958,5.88376,5.88519,77000000.0
2009-03-04 22:15:00,5.88466,5.88601,5.88081,5.88217,61000000.0
2009-03-04 22:20:00,5.88246,5.88703,5.87994,5.88508,78000000.0
2009-03-04 22:25:00,5.88526,5.88742,5.88401,5.88539,76000000.0
2009-03-04 22:30:00,5.88621,5.8867,5.88281,5.88555,66000000.0
2009-03-04 22:35:00,5.88507,5.88898,5.88272,5.88741,79000000.0
2009-03-04 22:40:00,5.88614,5.88907,5.88599,5.88734,67000000.0
2009-03-04 22:45:00,5.88619,5.88845,5.88457,5.88457,59000000.0
2009-03-04 22:50:00,5.88451,5.88668,5.88248,5.88668,72000000.0
2009-03-04 22:55:00,5.88643,5.88952,5.88453,5.88952,62000000.0
2009-03-04 23:00:00,5.88803,5.89065,5.88785,5.88927,65000000.0
2009-03-04 23:05:00,5.88928,5.89088,5.88881,5.89016,71000000.0
2009-03-04 23:10:00,5.89007,5.89136,5.88907,5.88981,63000000.0
2009-03-04 23:15:00,5.8905,5.89109,5.8883,5.89069,54000000.0
2009-03-04 23:20:00,5.89032,5.89073,5.887,5.88887,64000000.0
2009-03-04 23:25:00,5.88933,5.88987,5.88372,5.88372,66000000.0
2009-03-04 23:30:00,5.88424,5.88493,5.88287,5.88401,53000000.0
2009-03-04 23:35:00,5.88359,5.88394,5.87879,5.87948,62000000.0
2009-03-04 23:40:00,5.88024,5.88313,5.87914,5.88088,57000000.0
2009-03-04 23:45:00,5.88,5.88164,5.87795,5.87968,77000000.0
2009-03-04 23:50:00,5.88053,5.8827,5.87682,5.88263,66000000.0
2009-03-04 23:55:00,5.88214,5.88319,5.87725,5.87834,70000000.0
2009-03-05 00:00:00,5.87903,5.88085,5.87809,5.87946,63000000.0
2009-03-05 00:05:00,5.8798,5.88114,5.87739,5.87986,74000000.0
2009-03-05 00:10:00,5.8798,5.88098,5.87837,5.8794,53000000.0
2009-03-05 00:15:00,5.87997,5.88177,5.87929,5.87965,82000000.0
2009-03-05 00:20:00,5.87986,5.88121,5.87741,5.87789,60000000.0
2009-03-05 00:25:00,5.87842,5.87997,5.87718,5.87983,68000000.0
2009-03-05 00:30:00,5.87942,5.88317,5.87895,5.88236,71000000.0
2009-03-05 00:35:00,5.88235,5.88332,5.88109,5.88296,62000000.0
2009-03-05 00:40:00,5.88243,5.88348,5.88196,5.88305,50000000.0
2009-03-05 00:45:00,5.88365,5.88473,5.88163,5.88438,80000000.0
2009-03-05 00:50:00,5.88352,5.88472,5.88107,5.88275,68000000.0
2009-03-05 00:55:00,5.88241,5.88573,5.88241,5.88321,67000000.0
2009-03-05 01:00:00,5.88428,5.88428,5.88214,5.88242,65000000.0
2009-03-05 01:05:00,5.88348,5.88476,5.88227,5.884,66000000.0
2009-03-05 01:10:00,5.88361,5.8857,5.88361,5.88488,69000000.0
2009-03-05 01:15:00,5.88471,5.8858,5.88345,5.88448,69000000.0
2009-03-05 01:20:00,5.88466,5.8858,5.88328,5.88524,71000000.0
2009-03-05 01:25:00,5.88479,5.88583,5.88331,5.88534,64000000.0
2009-03-05 01:30:00,5.88545,5.8861,5.88431,5.88508,59000000.0
2009-03-05 01:35:00,5.88521,5.88544,5.88323,5.88374,74000000.0
2009-03-05 01:40:00,5.88458,5.8862,5.88354,5.88453,70000000.0
2009-03-05 01:45:00,5.88536,5.88667,5.88458,5.88531,74000000.0
2009-03-05 01:50:00,5.88627,5.88921,5.88515,5.88779,73000000.0
2009-03-05 01:55:00,5.88643,5.89184,5.88643,5.89115,69000000.0
2009-03-05 02:00:00,5.89157,5.8965,5.89129,5.8958,61000000.0
2009-03-05 02:05:00,5.89692,5.89725,5.89292,5.89348,67000000.0
2009-03-05 02:10:00,5.8937,5.89409,5.8883,5.88957,68000000.0
2009-03-05 02:15:00,5.89008,5.89207,5.88974,5.89158,72000000.0
2009-03-05 02:20:00,5.89023,5.89946,5.89023,5.89582,71000000.0
2009-03-05 02:25:00,5.89493,5.89793,5.89323,5.89412,68000000.0
2009-03-05 02:30:00,5.89392,5.90014,5.89365,5.89752,70000000.0
2009-03-05 02:35:00,5.89814,5.89873,5.89587,5.89705,59000000.0
2009-03-05 02:40:00,5.89602,5.90094,5.89591,5.90054,63000000.0
2009-03-05 02:45:00,5.90109,5.90219,5.89864,5.89913,55000000.0
2009-03-05 02:50:00,5.89951,5.90221,5.89664,5.90099,70000000.0
2009-03-05 02:55:00,5.90266,5.90565,5.89997,5.90549,63000000.0
2009-03-05 03:00:00,5.90425,5.90788,5.90331,5.90652,66000000.0
2009-03-05 03:05:00,5.90687,5.90704,5.9007,5.9007,60000000.0
2009-03-05 03:10:00,5.90011,5.9002,5.89679,5.89976,63000000.0
2009-03-05 03:15:00,5.90009,5.90446,5.89935,5.90429,61000000.0
2009-03-05 03:20:00,5.90529,5.90732,5.90341,5.90438,80000000.0
2009-03-05 03:25:00,5.90323,5.90606,5.90268,5.90283,64000000.0
2009-03-05 03:30:00,5.90338,5.90486,5.90219,5.90413,66000000.0
2009-03-05 03:35:00,5.90393,5.90442,5.89932,5.90017,60000000.0
2009-03-05 03:40:00,5.90082,5.90272,5.8987,5.90177,65000000.0
2009-03-05 03:45:00,5.90064,5.90398,5.90039,5.90208,63000000.0
2009-03-05 03:50:00,5.90292,5.90592,5.90181,5.9051,62000000.0
2009-03-05 03:55:00,5.90471,5.90552,5.90105,5.903,70000000.0
2009-03-05 04:00:00,5.90352,5.90439,5.9011,5.90366,76000000.0
2009-03-05 04:05:00,5.90182,5.90643,5.90099,5.90643,67000000.0
2009-03-05 04:10:00,5.90501,5.90964,5.90417,5.90964,76000000.0
2009-03-05 04:15:00,5.90965,5.91294,5.90825,5.90966,80000000.0
2009-03-05 04:20:00,5.91088,5.91363,5.90965,5.91129,62000000.0
2009-03-05 04:25:00,5.91141,5.91167,5.90742,5.90873,72000000.0
2009-03-05 04:30:00,5.90772,5.90861,5.90596,5.90704,64000000.0
2009-03-05 04:35:00,5.90662,5.90761,5.90498,5.90535,66000000.0
2009-03-05 04:40:00,5.90606,5.90752,5.90536,5.90685,65000000.0
2009-03-05 04:45:00,5.9063,5.91024,5.90514,5.90999,66000000.0
2009-03-05 04:50:00,5.91005,5.91294,5.90929,5.91057,60000000.0
2009-03-05 04:55:00,5.90923,5.91097,5.90668,5.91073,68000000.0
2009-03-05 05:00:00,5.91165,5.9124,5.90695,5.90765,64000000.0
2009-03-05 05:05:00,5.90713,5.90747,5.901,5.9021,70000000.0
2009-03-05 05:10:00,5.90161,5.90474,5.9009,5.90377,68000000.0
2009-03-05 05:15:00,5.9048,5.90557,5.89921,5.90018,63000000.0
2009-03-05 05:20:00,5.90005,5.90229,5.89923,5.90205,56000000.0
2009-03-05 05:25:00,5.90161,5.9022,5.89829,5.89966,60000000.0
2009-03-05 05:30:00,5.90057,5.90198,5.89874,5.90117,63000000.0
2009-03-05 05:35:00,5.90184,5.90363,5.90065,5.90154,69000000.0
2009-03-05 05:40:00,5.90172,5.90415,5.90046,5.90239,69000000.0
2009-03-05 05:45:00,5.90279,5.90325,5.90058,5.90182,64000000.0
2009-03-05 05:50:00,5.90258,5.90308,5.89921,5.90063,67000000.0
2009-03-05 05:55:00,5.90118,5.90325,5.89981,5.90228,79000000.0
2009-03-05 06:00:00,5.90285,5.9048,5.9015,5.90239,72000000.0
2009-03-05 06:05:00,5.90262,5.90317,5.89958,5.89993,62000000.0
2009-03-05 06:10:00,5.90025,5.90117,5.89963,5.90025,62000000.0
2009-03-05 06:15:00,5.90036,5.90171,5.89938,5.90099,65000000.0
2009-03-05 06:20:00,5.8997,5.90144,5.89861,5.89984,88000000.0
2009-03-05 06:25:00,5.90131,5.90131,5.89877,5.89973,59000000.0
2009-03-05 06:30:00,5.89884,5.9006,5.89646,5.89793,58000000.0
2009-03-05 06:35:00,5.89894,5.9,5.8968,5.89965,52000000.0
2009-03-05 06:40:00,5.90043,5.90096,5.89893,5.90048,68000000.0
2009-03-05 06:45:00,5.89986,5.90116,5.89829,5.90081,62000000.0
2009-03-05 06:50:00,5.90046,5.90222,5.89978,5.90039,66000000.0
2009-03-05 06:55:00,5.89956,5.90257,5.89946,5.90057,72000000.0
2009-03-05 07:00:00,5.89897,5.90015,5.89705,5.89875,65000000.0
2009-03-05 07:05:00,5.89957,5.90144,5.89827,5.89908,62000000.0
2009-03-05 07:10:00,5.89945,5.90031,5.89781,5.89927,67000000.0
2009-03-05 07:15:00,5.89891,5.90218,5.89891,5.90139,89000000.0
2009-03-05 07:20:00,5.90088,5.90299,5.9002,5.90288,70000000.0
2009-03-05 07:25:00,5.90213,5.9067,5.90213,5.90421,59000000.0
2009-03-05 07:30:00,5.90452,5.90637,5.90354,5.90476,63000000.0
2009-03-05 07:35:00,5.90525,5.90541,5.90147,5.90402,65000000.0
2009-03-05 07:40:00,5.90481,5.90572,5.9018,5.90307,64000000.0
2009-03-05 07:45:00,5.90251,5.90481,5.9011,5.90377,66000000.0
2009-03-05 07:50:00,5.90453,5.90593,5.90281,5.90429,65000000.0
2009-03-05 07:55:00,5.90507,5.90696,5.90351,5.90696,67000000.0
2009-03-05 08:00:00,5.90739,5.91153,5.90546,5.91042,68000000.0
2009-03-05 08:05:00,5.91183,5.91747,5.9113,5.91304,71000000.0
2009-03-05 08:10:00,5.91339,5.91502,5.91068,5.91157,70000000.0
2009-03-05 08:15:00,5.91174,5.91347,5.90999,5.91191,70000000.0
2009-03-05 08:20:00,5.91234,5.91387,5.90965,5.9111,63000000.0
2009-03-05 08:25:00,5.91151,5.9132,5.90979,5.91081,66000000.0
2009-03-05 08:30:00,5.91182,5.91347,5.90887,5.90946,62000000.0
2009-03-05 08:35:00,5.91039,5.91797,5.90917,5.91524,72000000.0
2009-03-05 08:40:00,5.91626,5.91787,5.91363,5.91363,61000000.0
2009-03-05 08:45:00,5.91499,5.91673,5.91265,5.9131,68000000.0
2009-03-05 08:50:00,5.91401,5.91635,5.91132,5.91433,76000000.0
2009-03-05 08:55:00,5.91477,5.91477,5.90927,5.91055,70000000.0
2009-03-05 09:00:00,5.91213,5.91255,5.90516,5.90892,71000000.0
2009-03-05 09:05:00,5.90763,5.90938,5.90138,5.9042,63000000.0
2009-03-05 09:10:00,5.90497,5.90553,5.90155,5.90284,66000000.0
2009-03-05 09:15:00,5.90254,5.9028,5.89696,5.90017,67000000.0
2009-03-05 09:20:00,5.89975,5.90172,5.89859,5.90168,76000000.0
2009-03-05 09:25:00,5.90262,5.90547,5.90105,5.90336,65000000.0
2009-03-05 09:30:00,5.90198,5.90327,5.89782,5.9009,67000000.0
2009-03-05 09:35:00,5.90232,5.90429,5.89946,5.89946,63000000.0
2009-03-05 09:40:00,5.89962,5.9076,5.89922,5.90595,61000000.0
2009-03-05 09:45:00,5.90494,5.90722,5.90266,5.90617,58000000.0
2009-03-05 09:50:00,5.90655,5.90677,5.90233,5.9032,73000000.0
2009-03-05 09:55:00,5.90286,5.90476,5.90106,5.9019,72000000.0
2009-03-05 10:00:00,5.90203,5.9051,5.90034,5.9051,66000000.0
2009-03-05 10:05:00,5.90541,5.90947,5.90327,5.90631,86000000.0
2009-03-05 10:10:00,5.90419,5.90741,5.90298,5.90713,60000000.0
2009-03-05 10:15:00,5.90701,5.90701,5.90063,5.9015,76000000.0
2009-03-05 10:20:00,5.90106,5.90282,5.90031,5.90234,64000000.0
2009-03-05 10:25:00,5.90222,5.9031,5.89681,5.90019,63000000.0
2009-03-05 10:30:00,5.90051,5.90267,5.89888,5.90049,62000000.0
2009-03-05 10:35:00,5.9001,5.9074,5.89984,5.9074,55000000.0
2009-03-05 10:40:00,5.9088,5.91289,5.90664,5.91225,71000000.0
2009-03-05 10:45:00,5.91282,5.91384,5.90934,5.91095,57000000.0
2009-03-05 10:50:00,5.91049,5.91125,5.90591,5.90591,73000000.0
2009-03-05 10:55:00,5.90738,5.91211,5.90661,5.91197,62000000.0
2009-03-05 11:00:00,5.91103,5.91222,5.90776,5.90992,52000000.0
2009-03-05 11:05:00,5.91117,5.91221,5.90819,5.9116,66000000.0
2009-03-05 11:10:00,5.91205,5.915,5.90984,5.91252,59000000.0
2009-03-05 11:15:00,5.91436,5.91578,5.91275,5.91546,86000000.0
2009-03-05 11:20:00,5.9145,5.91613,5.91086,5.91551,78000000.0
2009-03-05 11:25:00,5.91766,5.92437,5.91651,5.9221,53000000.0
2009-03-05 11:30:00,5.92197,5.92828,5.92016,5.92649,51000000.0
2009-03-05 11:35:00,5.9264,5.92657,5.91986,5.91986,65000000.0
2009-03-05 11:40:00,5.91986,5.92225,5.91865,5.91972,66000000.0
2009-03-05 11:45:00,5.92007,5.92229,5.91903,5.92035,64000000.0
2009-03-05 11:50:00,5.92019,5.92371,5.91853,5.92265,70000000.0
2009-03-05 11:55:00,5.9225,5.92308,5.91851,5.92308,61000000.0
2009-03-05 12:00:00,5.92157,5.92567,5.91976,5.92352,74000000.0
2009-03-05 12:05:00,5.92329,5.92387,5.9188,5.91959,75000000.0
2009-03-05 12:10:00,5.91896,5.92027,5.9143,5.91528,81000000.0
2009-03-05 12:15:00,5.91568,5.91776,5.91359,5.91767,62000000.0
2009-03-05 12:20:00,5.91758,5.91863,5.91618,5.91714,52000000.0
2009-03-05 12:25:00,5.918,5.91945,5.91428,5.9173,68000000.0
2009-03-05 12:30:00,5.91631,5.91788,5.91449,5.91648,71000000.0
2009-03-05 12:35:00,5.91715,5.92069,5.91545,5.91922,59000000.0
2009-03-05 12:40:00,5.9185,5.92078,5.91498,5.92078,68000000.0
2009-03-05 12:45:00,5.92063,5.92293,5.91868,5.91996,61000000.0
2009-03-05 12:50:00,5.91929,5.92336,5.91699,5.92177,68000000.0
2009-03-05 12:55:00,5.92197,5.92354,5.92032,5.92336,76000000.0
2009-03-05 13:00:00,5.92324,5.9248,5.92166,5.92462,71000000.0
2009-03-05 13:05:00,5.92429,5.92922,5.92372,5.9278,60000000.0
2009-03-05 13:10:00,5.92949,5.93007,5.92418,5.92463,56000000.0
2009-03-05 13:15:00,5.92488,5.92926,5.92325,5.92796,77000000.0
2009-03-05 13:20:00,5.92831,5.93213,5.92608,5.93129,63000000.0
2009-03-05 13:25:00,5.93174,5.93174,5.92617,5.92835,60000000.0
2009-03-05 13:30:00,5.92686,5.93301,5.92651,5.93301,65000000.0
2009-03-05 13:35:00,5.93269,5.93411,5.93113,5.93223,52000000.0
2009-03-05 13:40:00,5.93292,5.93301,5.9277,5.9293,76000000.0
2009-03-05 13:45:00,5.92939,5.92956,5.92514,5.92956,56000000.0
2009-03-05 13:50:00,5.92973,5.93142,5.92777,5.9302,60000000.0
2009-03-05 13:55:00,5.93133,5.93133,5.92504,5.92574,72000000.0
2009-03-05 14:00:00,5.92528,5.93065,5.92359,5.93043,59000000.0
2009-03-05 14:05:00,5.93068,5.931,5.9252,5.92981,58000000.0
2009-03-05 14:10:00,5.93038,5.9374,5.92948,5.93666,64000000.0
2009-03-05 14:15:00,5.93754,5.93754,5.9294,5.93134,55000000.0
2009-03-05 14:20:00,5.93069,5.93167,5.92787,5.93167,65000000.0
2009-03-05 14:25:00,5.93238,5.93238,5.92844,5.9288,55000000.0
2009-03-05 14:30:00,5.93101,5.93101,5.92632,5.92825,62000000.0
2009-03-05 14:35:00,5.92879,5.93417,5.92787,5.93015,78000000.0
2009-03-05 14:40:00,5.9298,5.93029,5.92535,5.92758,63000000.0
2009-03-05 14:45:00,5.92692,5.92845,5.92102,5.92766,79000000.0
2009-03-05 14:50:00,5.9275,5.9291,5.92257,5.92338,77000000.0
2009-03-05 14:55:00,5.92352,5.92352,5.91781,5.92103,81000000.0
2009-03-05 15:00:00,5.92046,5.92481,5.91884,5.92452,62000000.0
2009-03-05 15:05:00,5.92495,5.92674,5.92281,5.92462,66000000.0
2009-03-05 15:10:00,5.92373,5.92865,5.92103,5.92865,65000000.0
2009-03-05 15:15:00,5.92828,5.92828,5.92488,5.92673,70000000.0
2009-03-05 15:20:00,5.92498,5.9281,5.92437,5.92663,64000000.0
2009-03-05 15:25:00,5.92511,5.92914,5.92504,5.92743,61000000.0
2009-03-05 15:30:00,5.92665,5.92784,5.9237,5.92403,57000000.0
2009-03-05 15:35:00,5.92698,5.94438,5.92545,5.94294,70000000.0
2009-03-05 15:40:00,5.94318,5.95144,5.94248,5.94754,56000000.0
2009-03-05 15:45:00,5.94644,5.95026,5.94486,5.94905,63000000.0
2009-03-05 15:50:00,5.95039,5.95174,5.94369,5.94789,61000000.0
2009-03-05 15:55:00,5.94589,5.9589,5.94589,5.95647,63000000.0
2009-03-05 16:00:00,5.95702,5.96103,5.95601,5.96095,52000000.0
2009-03-05 16:05:00,5.96037,5.96322,5.95758,5.95758,68000000.0
2009-03-05 16:10:00,5.95763,5.9609,5.95562,5.96074,62000000.0
2009-03-05 16:15:00,5.95957,5.96267,5.95044,5.95293,64000000.0
2009-03-05 16:20:00,5.95271,5.95469,5.94961,5.95429,60000000.0
2009-03-05 16:25:00,5.95445,5.95614,5.95027,5.9504,74000000.0
2009-03-05 16:30:00,5.95173,5.95435,5.94875,5.95042,64000000.0
2009-03-05 16:35:00,5.94889,5.95279,5.94557,5.94884,76000000.0
2009-03-05 16:40:00,5.94735,5.94784,5.93266,5.94136,63000000.0
2009-03-05 16:45:00,5.94154,5.94154,5.9372,5.94049,67000000.0
2009-03-05 16:50:00,5.94118,5.9462,5.93895,5.94314,71000000.0
2009-03-05 16:55:00,5.94304,5.94441,5.9405,5.94129,61000000.0
2009-03-05 17:00:00,5.94148,5.9437,5.93506,5.93506,49000000.0
2009-03-05 17:05:00,5.9367,5.93854,5.92965,5.93147,72000000.0
2009-03-05 17:10:00,5.93152,5.9385,5.93076,5.9385,55000000.0
2009-03-05 17:15:00,5.93692,5.93874,5.93313,5.93444,62000000.0
2009-03-05 17:20:00,5.93541,5.93838,5.93276,5.93635,72000000.0
2009-03-05 17:25:00,5.93575,5.93745,5.93406,5.93509,57000000.0
2009-03-05 17:30:00,5.9355,5.93558,5.92341,5.9235,60000000.0
2009-03-05 17:35:00,5.92212,5.92375,5.91954,5.92323,60000000.0
2009-03-05 17:40:00,5.92267,5.92317,5.91527,5.92118,74000000.0
2009-03-05 17:45:00,5.92297,5.92824,5.92243,5.92796,70000000.0
2009-03-05 17:50:00,5.92645,5.93195,5.92598,5.92917,50000000.0
2009-03-05 17:55:00,5.92879,5.93215,5.9262,5.9321,75000000.0
2009-03-05 18:00:00,5.93082,5.93116,5.92341,5.92634,68000000.0
2009-03-05 18:05:00,5.92698,5.9314,5.9255,5.93113,74000000.0
2009-03-05 18:10:00,5.93048,5.93413,5.92866,5.93366,76000000.0
2009-03-05 18:15:00,5.93257,5.93889,5.93257,5.9372,74000000.0
2009-03-05 18:20:00,5.93715,5.94086,5.93428,5.93576,85000000.0
2009-03-05 18:25:00,5.93595,5.94345,5.9347,5.9397,69000000.0
2009-03-05 18:30:00,5.94054,5.94172,5.93557,5.93612,68000000.0
2009-03-05 18:35:00,5.93544,5.93884,5.93116,5.93218,74000000.0
2009-03-05 18:40:00,5.93317,5.93529,5.93003,5.93097,72000000.0
2009-03-05 18:45:00,5.92958,5.93372,5.92718,5.92718,67000000.0
2009-03-05 18:50:00,5.92565,5.92741,5.92181,5.92741,66000000.0
2009-03-05 18:55:00,5.92616,5.92989,5.9226,5.92409,62000000.0
2009-03-05 19:00:00,5.9233,5.9265,5.91932,5.92471,70000000.0
2009-03-05 19:05:00,5.9252,5.92636,5.91808,5.92575,81000000.0
2009-03-05 19:10:00,5.92478,5.92705,5.92086,5.92288,76000000.0
2009-03-05 19:15:00,5.9247,5.92545,5.92115,5.9237,58000000.0
2009-03-05 19:20:00,5.92263,5.9269,5.92263,5.92556,56000000.0
2009-03-05 19:25:00,5.92471,5.92598,5.92208,5.92274,62000000.0
2009-03-05 19:30:00,5.9231,5.92447,5.92101,5.92202,56000000.0
2009-03-05 19:35:00,5.92242,5.92421,5.92114,5.92404,64000000.0
2009-03-05 19:40:00,5.9243,5.92773,5.92232,5.92543,59000000.0
2009-03-05 19:45:00,5.92671,5.93318,5.92507,5.93149,58000000.0
2009-03-05 19:50:00,5.93278,5.93377,5.93182,5.9329,73000000.0
2009-03-05 19:55:00,5.93212,5.937,5.93212,5.93374,65000000.0
2009-03-05 20:00:00,5.93289,5.93342,5.92825,5.93047,62000000.0
2009-03-05 20:05:00,5.92978,5.93017,5.92756,5.92866,67000000.0
2009-03-05 20:10:00,5.92818,5.92873,5.92221,5.92459,59000000.0
2009-03-05 20:15:00,5.92519,5.92884,5.9209,5.92168,55000000.0
2009-03-05 20:20:00,5.92187,5.92556,5.92145,5.9227,63000000.0
2009-03-05 20:25:00,5.92252,5.92336,5.9181,5.92209,61000000.0
2009-03-05 20:30:00,5.92164,5.92504,5.91895,5.92255,78000000.0
2009-03-05 20:35:00,5.92263,5.92263,5.91882,5.92013,76000000.0
2009-03-05 20:40:00,5.92004,5.92153,5.91652,5.9211,80000000.0
2009-03-05 20:45:00,5.92377,5.92437,5.92037,5.92375,82000000.0
2009-03-05 20:50:00,5.92438,5.92803,5.92292,5.92597,59000000.0
2009-03-05 20:55:00,5.9245,5.92698,5.92408,5.92678,58000000.0
2009-03-05 21:00:00,5.92633,5.92886,5.92608,5.92699,64000000.0
2009-03-05 21:05:00,5.92855,5.93166,5.92793,5.92972,56000000.0
2009-03-05 21:10:00,5.93107,5.93107,5.92584,5.92887,69000000.0
2009-03-05 21:15:00,5.92912,5.93173,5.92738,5.93023,71000000.0
2009-03-05 21:20:00,5.92966,5.93388,5.9295,5.93278,72000000.0
2009-03-05 21:25:00,5.93252,5.93581,5.93108,5.93242,58000000.0
2009-03-05 21:30:00,5.93365,5.93366,5.92937,5.93043,71000000.0
2009-03-05 21:35:00,5.92972,5.93328,5.9285,5.93034,68000000.0
2009-03-05 21:40:00,5.93103,5.93305,5.93077,5.93082,69000000.0
2009-03-05 21:45:00,5.93259,5.93282,5.92953,5.93115,73000000.0
2009-03-05 21:50:00,5.93178,5.9335,5.9301,5.93218,81000000.0
2009-03-05 21:55:00,5.93134,5.93588,5.93134,5.93331,77000000.0
2009-03-05 22:00:00,5.9333,5.93499,5.93204,5.93321,70000000.0
2009-03-05 22:05:00,5.93356,5.93486,5.92984,5.93268,62000000.0
2009-03-05 22:10:00,5.93166,5.93241,5.92728,5.92938,77000000.0
2009-03-05 22:15:00,5.93047,5.93148,5.92787,5.9304,61000000.0
2009-03-05 22:20:00,5.93094,5.9349,5.93016,5.9333,78000000.0
2009-03-05 22:25:00,5.93409,5.93596,5.93206,5.93462,76000000.0
2009-03-05 22:30:00,5.93337,5.93897,5.93292,5.93872,66000000.0
2009-03-05 22:35:00,5.93888,5.94122,5.93451,5.93622,79000000.0
2009-03-05 22:40:00,5.93716,5.93833,5.93137,5.93226,67000000.0
2009-03-05 22:45:00,5.93204,5.93205,5.92552,5.92552,59000000.0
2009-03-05 22:50:00,5.9268,5.92975,5.92587,5.92618,72000000.0
2009-03-05 22:55:00,5.92663,5.9307,5.92609,5.92672,62000000.0
2009-03-05 23:00:00,5.92843,5.93034,5.92642,5.9297,65000000.0
2009-03-05 23:05:00,5.93003,5.93104,5.92835,5.92873,71000000.0
2009-03-05 23:10:00,5.92877,5.92878,5.92492,5.92665,63000000.0
2009-03-05 23:15:00,5.9259,5.9259,5.92235,5.92518,54000000.0
2009-03-05 23:20:00,5.92446,5.92643,5.92374,5.92567,64000000.0
2009-03-05 23:25:00,5.92531,5.92721,5.92464,5.92642,66000000.0
2009-03-05 23:30:00,5.92607,5.9289,5.92437,5.92831,53000000.0
2009-03-05 23:35:00,5.92864,5.92974,5.92784,5.92951,62000000.0
2009-03-05 23:40:00,5.92888,5.93083,5.92794,5.93083,57000000.0
2009-03-05 23:45:00,5.93035,5.93397,5.93002,5.93043,77000000.0
2009-03-05 23:50:00,5.93126,5.9313,5.92867,5.93029,66000000.0
2009-03-05 23:55:00,5.93021,5.93546,5.93001,5.93518,70000000.0
2009-03-06 00:00:00,5.93519,5.93604,5.93036,5.93369,63000000.0
2009-03-06 00:05:00,5.932,5.93539,5.93086,5.93269,74000000.0
2009-03-06 00:10:00,5.93211,5.93375,5.93129,5.93207,53000000.0
2009-03-06 00:15:00,5.93299,5.93428,5.93176,5.93295,82000000.0
2009-03-06 00:20:00,5.93272,5.93398,5.93205,5.93255,60000000.0
2009-03-06 00:25:00,5.93248,5.93357,5.93198,5.93263,68000000.0
2009-03-06 00:30:00,5.93274,5.93399,5.93181,5.93227,71000000.0
2009-03-06 00:35:00,5.93172,5.93815,5.93085,5.93815,62000000.0
2009-03-06 00:40:00,5.93772,5.93806,5.93569,5.93666,50000000.0
2009-03-06 00:45:00,5.93824,5.93924,5.93273,5.93457,80000000.0
2009-03-06 00:50:00,5.93349,5.93562,5.93144,5.93508,68000000.0
2009-03-06 00:55:00,5.93505,5.93571,5.93286,5.93339,67000000.0
2009-03-06 01:00:00,5.93386,5.93499,5.93219,5.93323,65000000.0
2009-03-06 01:05:00,5.93316,5.93558,5.93268,5.93362,66000000.0
2009-03-06 01:10:00,5.93315,5.93447,5.93305,5.93333,69000000.0
2009-03-06 01:15:00,5.93312,5.93442,5.93247,5.93263,69000000.0
2009-03-06 01:20:00,5.93278,5.93381,5.93176,5.93255,71000000.0
2009-03-06 01:25:00,5.934,5.93603,5.93249,5.93293,64000000.0
2009-03-06 01:30:00,5.93339,5.9337,5.93033,5.93236,59000000.0
2009-03-06 01:35:00,5.93302,5.93351,5.93005,5.93043,74000000.0
2009-03-06 01:40:00,5.93164,5.93284,5.93053,5.93167,70000000.0
2009-03-06 01:45:00,5.93192,5.93279,5.92912,5.93026,74000000.0
2009-03-06 01:50:00,5.93154,5.93154,5.92773,5.92986,73000000.0
2009-03-06 01:55:00,5.93026,5.93254,5.92934,5.93162,69000000.0
2009-03-06 02:00:00,5.93185,5.93281,5.93109,5.93155,61000000.0
2009-03-06 02:05:00,5.93164,5.93314,5.93024,5.93052,67000000.0
2009-03-06 02:10:00,5.93204,5.93259,5.93003,5.93162,68000000.0
2009-03-06 02:15:00,5.93017,5.9317,5.92699,5.9277,72000000.0
2009-03-06 02:20:00,5.92709,5.92913,5.92701,5.92762,71000000.0
2009-03-06 02:25:00,5.92713,5.92807,5.92495,5.92521,68000000.0
2009-03-06 02:30:00,5.92517,5.92806,5.9244,5.92498,70000000.0
2009-03-06 02:35:00,5.92494,5.92561,5.92027,5.92027,59000000.0
2009-03-06 02:40:00,5.92122,5.92289,5.91886,5.92098,63000000.0
2009-03-06 02:45:00,5.92145,5.92319,5.9202,5.9216,55000000.0
2009-03-06 02:50:00,5.92141,5.92543,5.9207,5.92308,70000000.0
2009-03-06 02:55:00,5.92416,5.92657,5.92345,5.92629,63000000.0
2009-03-06 03:00:00,5.92559,5.92922,5.92559,5.92675,66000000.0
2009-03-06 03:05:00,5.92648,5.92754,5.92406,5.92754,60000000.0
2009-03-06 03:10:00,5.92629,5.92819,5.92481,5.92592,63000000.0
2009-03-06 03:15:00,5.9256,5.92736,5.92425,5.92585,61000000.0
2009-03-06 03:20:00,5.92582,5.92656,5.92381,5.92496,80000000.0
2009-03-06 03:25:00,5.92464,5.92726,5.9223,5.92718,64000000.0
2009-03-06 03:30:00,5.92604,5.92781,5.92248,5.92451,66000000.0
2009-03-06 03:35:00,5.92303,5.92442,5.92252,5.92252,60000000.0
2009-03-06 03:40:00,5.92263,5.92346,5.9193,5.92079,65000000.0
2009-03-06 03:45:00,5.92132,5.92491,5.92027,5.92234,63000000.0
2009-03-06 03:50:00,5.92429,5.93549,5.92325,5.93473,62000000.0
2009-03-06 03:55:00,5.93461,5.93564,5.93055,5.93177,70000000.0
2009-03-06 04:00:00,5.93182,5.93317,5.92835,5.92998,76000000.0
2009-03-06 04:05:00,5.92944,5.93059,5.9268,5.92887,67000000.0
2009-03-06 04:10:00,5.92905,5.93019,5.92744,5.92758,76000000.0
2009-03-06 04:15:00,5.92749,5.92884,5.92638,5.92752,80000000.0
2009-03-06 04:20:00,5.92772,5.92837,5.92523,5.92605,62000000.0
2009-03-06 04:25:00,5.92659,5.92659,5.92316,5.9252,72000000.0
2009-03-06 04:30:00,5.92553,5.92698,5.92487,5.92595,64000000.0
2009-03-06 04:35:00,5.92479,5.92681,5.92312,5.92368,66000000.0
2009-03-06 04:40:00,5.92387,5.92498,5.92045,5.92067,65000000.0
2009-03-06 04:45:00,5.92058,5.92346,5.91982,5.92312,66000000.0
2009-03-06 04:50:00,5.92301,5.92687,5.92157,5.92483,60000000.0
2009-03-06 04:55:00,5.92519,5.92519,5.92134,5.9223,68000000.0
2009-03-06 05:00:00,5.92193,5.92363,5.92072,5.92246,64000000.0
2009-03-06 05:05:00,5.92244,5.92244,5.92034,5.92051,70000000.0
2009-03-06 05:10:00,5.92124,5.92302,5.9205,5.92293,68000000.0
2009-03-06 05:15:00,5.92193,5.92283,5.9205,5.92107,63000000.0
2009-03-06 05:20:00,5.92148,5.92216,5.91667,5.91849,56000000.0
2009-03-06 05:25:00,5.91912,5.91929,5.91736,5.91855,60000000.0
2009-03-06 05:30:00,5.91745,5.92047,5.91744,5.92005,63000000.0
2009-03-06 05:35:00,5.92072,5.9213,5.91749,5.91915,69000000.0
2009-03-06 05:40:00,5.91828,5.91912,5.91526,5.91545,69000000.0
2009-03-06 05:45:00,5.91438,5.91687,5.91438,5.91533,64000000.0
2009-03-06 05:50:00,5.91644,5.9178,5.91535,5.91535,67000000.0
2009-03-06 05:55:00,5.91591,5.91939,5.91591,5.91619,79000000.0
2009-03-06 06:00:00,5.91729,5.92067,5.91674,5.9204,72000000.0
2009-03-06 06:05:00,5.9206,5.92071,5.91733,5.91941,62000000.0
2009-03-06 06:10:00,5.91915,5.92218,5.91895,5.91961,62000000.0
2009-03-06 06:15:00,5.91963,5.92107,5.91768,5.91965,65000000.0
2009-03-06 06:20:00,5.92103,5.9212,5.9167,5.91872,88000000.0
2009-03-06 06:25:00,5.9192,5.91929,5.91596,5.9167,59000000.0
2009-03-06 06:30:00,5.91724,5.91833,5.91541,5.91833,58000000.0
2009-03-06 06:35:00,5.91867,5.92023,5.91673,5.91765,52000000.0
2009-03-06 06:40:00,5.91942,5.91946,5.91644,5.91699,68000000.0
2009-03-06 06:45:00,5.91697,5.91872,5.91572,5.91751,62000000.0
2009-03-06 06:50:00,5.91738,5.9194,5.91622,5.91625,66000000.0
2009-03-06 06:55:00,5.91718,5.91848,5.91647,5.91666,72000000.0
2009-03-06 07:00:00,5.91728,5.91787,5.91523,5.91586,65000000.0
2009-03-06 07:05:00,5.91676,5.91687,5.91509,5.91585,62000000.0
2009-03-06 07:10:00,5.91662,5.91846,5.91495,5.91659,67000000.0
2009-03-06 07:15:00,5.91592,5.91807,5.91573,5.9163,89000000.0
2009-03-06 07:20:00,5.91721,5.91738,5.91458,5.91614,70000000.0
2009-03-06 07:25:00,5.91512,5.91827,5.91512,5.91785,59000000.0
2009-03-06 07:30:00,5.91886,5.92109,5.91727,5.92061,63000000.0
2009-03-06 07:35:00,5.91973,5.92105,5.91669,5.92054,65000000.0
2009-03-06 07:40:00,5.9202,5.92091,5.91744,5.91755,64000000.0
2009-03-06 07:45:00,5.91802,5.9195,5.91716,5.91825,66000000.0
2009-03-06 07:50:00,5.91913,5.92084,5.91674,5.91798,65000000.0
2009-03-06 07:55:00,5.9172,5.91757,5.90983,5.91134,67000000.0
2009-03-06 08:00:00,5.91106,5.91212,5.90299,5.90475,68000000.0
2009-03-06 08:05:00,5.90587,5.90777,5.90415,5.90774,71000000.0
2009-03-06 08:10:00,5.90688,5.90712,5.90314,5.90433,70000000.0
2009-03-06 08:15:00,5.9055,5.90625,5.89927,5.89956,70000000.0
2009-03-06 08:20:00,5.90064,5.90133,5.89774,5.90133,63000000.0
2009-03-06 08:25:00,5.8999,5.90203,5.89844,5.8998,66000000.0
2009-03-06 08:30:00,5.89574,5.89635,5.88466,5.88731,62000000.0
2009-03-06 08:35:00,5.88953,5.89214,5.88494,5.88567,72000000.0
2009-03-06 08:40:00,5.88674,5.88941,5.88594,5.88695,61000000.0
2009-03-06 08:45:00,5.88757,5.89056,5.88569,5.88756,68000000.0
2009-03-06 08:50:00,5.88727,5.88727,5.88296,5.88427,76000000.0
2009-03-06 08:55:00,5.88364,5.88696,5.87505,5.87573,70000000.0
2009-03-06 09:00:00,5.87411,5.87411,5.85924,5.86289,71000000.0
2009-03-06 09:05:00,5.8612,5.86369,5.85331,5.8615,63000000.0
2009-03-06 09:10:00,5.86137,5.86451,5.86102,5.86272,66000000.0
2009-03-06 09:15:00,5.86412,5.86835,5.86287,5.86498,67000000.0
2009-03-06 09:20:00,5.86593,5.87065,5.8636,5.86809,76000000.0
2009-03-06 09:25:00,5.86734,5.87023,5.86473,5.86856,65000000.0
2009-03-06 09:30:00,5.86847,5.86868,5.85821,5.86159,67000000.0
2009-03-06 09:35:00,5.86214,5.86259,5.85026,5.8561,63000000.0
2009-03-06 09:40:00,5.85737,5.86286,5.85323,5.86286,61000000.0
2009-03-06 09:45:00,5.86248,5.86466,5.8598,5.86382,58000000.0
2009-03-06 09:50:00,5.86499,5.86605,5.86161,5.86418,73000000.0
2009-03-06 09:55:00,5.8629,5.86881,5.8629,5.86332,72000000.0
2009-03-06 10:00:00,5.86473,5.86707,5.86301,5.86382,66000000.0
2009-03-06 10:05:00,5.86283,5.86392,5.8577,5.85877,86000000.0
2009-03-06 10:10:00,5.85838,5.862,5.85579,5.85733,60000000.0
2009-03-06 10:15:00,5.85931,5.86189,5.858,5.86005,76000000.0
2009-03-06 10:20:00,5.86222,5.86599,5.86103,5.8641,64000000.0
2009-03-06 10:25:00,5.86238,5.86353,5.85686,5.85889,63000000.0
2009-03-06 10:30:00,5.85993,5.86047,5.85537,5.85563,62000000.0
2009-03-06 10:35:00,5.85487,5.85653,5.85181,5.85446,55000000.0
2009-03-06 10:40:00,5.85714,5.85753,5.85303,5.85561,71000000.0
2009-03-06 10:45:00,5.8568,5.86267,5.85553,5.8573,57000000.0
2009-03-06 10:50:00,5.85761,5.86175,5.85408,5.86123,73000000.0
2009-03-06 10:55:00,5.86176,5.86706,5.86076,5.86545,62000000.0
2009-03-06 11:00:00,5.86361,5.86789,5.86302,5.86701,52000000.0
2009-03-06 11:05:00,5.86683,5.8728,5.86508,5.8728,66000000.0
2009-03-06 11:10:00,5.87255,5.87255,5.86768,5.87156,59000000.0
2009-03-06 11:15:00,5.87246,5.87507,5.87085,5.87158,86000000.0
2009-03-06 11:20:00,5.87234,5.87256,5.86694,5.86814,78000000.0
2009-03-06 11:25:00,5.86715,5.87177,5.8645,5.86647,53000000.0
2009-03-06 11:30:00,5.86556,5.86779,5.86279,5.86643,51000000.0
2009-03-06 11:35:00,5.8663,5.87214,5.86525,5.87112,65000000.0
2009-03-06 11:40:00,5.87163,5.87163,5.86707,5.86707,66000000.0
2009-03-06 11:45:00,5.86632,5.87004,5.86619,5.86706,64000000.0
2009-03-06 11:50:00,5.86727,5.86896,5.86486,5.86822,70000000.0
2009-03-06 11:55:00,5.86715,5.87186,5.86603,5.87066,61000000.0
2009-03-06 12:00:00,5.87079,5.87711,5.86949,5.87495,74000000.0
2009-03-06 12:05:00,5.87211,5.87415,5.87091,5.87199,75000000.0
2009-03-06 12:10:00,5.87203,5.87665,5.87074,5.87665,81000000.0
2009-03-06 12:15:00,5.87613,5.87846,5.87238,5.8739,62000000.0
2009-03-06 12:20:00,5.87608,5.87761,5.87331,5.87406,52000000.0
2009-03-06 12:25:00,5.87382,5.87461,5.87148,5.87461,68000000.0
2009-03-06 12:30:00,5.87556,5.87618,5.87101,5.87489,71000000.0
2009-03-06 12:35:00,5.87373,5.87406,5.86971,5.87087,59000000.0
2009-03-06 12:40:00,5.87026,5.87116,5.86799,5.86924,68000000.0
2009-03-06 12:45:00,5.86982,5.8708,5.86638,5.87063,61000000.0
2009-03-06 12:50:00,5.87037,5.87162,5.86884,5.87129,68000000.0
2009-03-06 12:55:00,5.8698,5.87171,5.86765,5.87005,76000000.0
2009-03-06 13:00:00,5.87038,5.87138,5.86865,5.87106,71000000.0
2009-03-06 13:05:00,5.87199,5.87424,5.8702,5.87424,60000000.0
2009-03-06 13:10:00,5.87359,5.87537,5.87254,5.87537,56000000.0
2009-03-06 13:15:00,5.87605,5.87669,5.87397,5.87588,77000000.0
2009-03-06 13:20:00,5.87549,5.87673,5.87388,5.87408,63000000.0
2009-03-06 13:25:00,5.87516,5.87741,5.87129,5.87215,60000000.0
2009-03-06 13:30:00,5.87188,5.87467,5.87034,5.87153,65000000.0
2009-03-06 13:35:00,5.87227,5.87265,5.86658,5.86783,52000000.0
2009-03-06 13:40:00,5.86695,5.86918,5.86583,5.86846,76000000.0
2009-03-06 13:45:00,5.86976,5.87028,5.86514,5.86556,56000000.0
2009-03-06 13:50:00,5.86539,5.86842,5.86215,5.86761,60000000.0
2009-03-06 13:55:00,5.86854,5.86981,5.86677,5.8691,72000000.0
2009-03-06 14:00:00,5.87015,5.87015,5.86712,5.86857,59000000.0
2009-03-06 14:05:00,5.86849,5.87065,5.86654,5.87023,58000000.0
2009-03-06 14:10:00,5.87113,5.87391,5.87005,5.87317,64000000.0
2009-03-06 14:15:00,5.87285,5.87377,5.87165,5.87249,55000000.0
2009-03-06 14:20:00,5.87347,5.87454,5.87189,5.87427,65000000.0
2009-03-06 14:25:00,5.87533,5.87631,5.87366,5.87569,55000000.0
2009-03-06 14:30:00,5.8747,5.87675,5.8733,5.87346,62000000.0
2009-03-06 14:35:00,5.87408,5.87667,5.87277,5.875,78000000.0
2009-03-06 14:40:00,5.87464,5.87676,5.87445,5.87586,63000000.0
2009-03-06 14:45:00,5.87562,5.87668,5.87138,5.87421,79000000.0
2009-03-06 14:50:00,5.87334,5.88657,5.87334,5.88495,77000000.0
2009-03-06 14:55:00,5.88582,5.88622,5.87796,5.87833,81000000.0
2009-03-06 15:00:00,5.8772,5.8801,5.87255,5.87365,62000000.0
2009-03-06 15:05:00,5.87467,5.88099,5.87313,5.87774,66000000.0
2009-03-06 15:10:00,5.87823,5.87887,5.87478,5.87877,65000000.0
2009-03-06 15:15:00,5.87947,5.88059,5.87507,5.87927,70000000.0
2009-03-06 15:20:00,5.87813,5.87871,5.87346,5.87346,64000000.0
2009-03-06 15:25:00,5.87205,5.87518,5.86678,5.86678,61000000.0
2009-03-06 15:30:00,5.8657,5.87339,5.84595,5.85103,57000000.0
2009-03-06 15:35:00,5.84663,5.85973,5.84542,5.85503,70000000.0
2009-03-06 15:40:00,5.85581,5.86389,5.85276,5.85333,56000000.0
2009-03-06 15:45:00,5.85283,5.86056,5.8466,5.85279,63000000.0
2009-03-06 15:50:00,5.85457,5.85987,5.85039,5.85148,61000000.0
2009-03-06 15:55:00,5.85103,5.85336,5.84643,5.84896,63000000.0
2009-03-06 16:00:00,5.84812,5.84895,5.84053,5.84481,52000000.0
2009-03-06 16:05:00,5.84549,5.84922,5.84348,5.84922,68000000.0
2009-03-06 16:10:00,5.84955,5.85505,5.84685,5.85369,62000000.0
2009-03-06 16:15:00,5.85441,5.85505,5.84634,5.84756,64000000.0
2009-03-06 16:20:00,5.84708,5.84926,5.83967,5.8413,60000000.0
2009-03-06 16:25:00,5.84132,5.8486,5.84082,5.8453,74000000.0
2009-03-06 16:30:00,5.84472,5.8513,5.84406,5.85003,64000000.0
2009-03-06 16:35:00,5.85121,5.85206,5.84595,5.84828,76000000.0
2009-03-06 16:40:00,5.8477,5.8483,5.8371,5.84003,63000000.0
2009-03-06 16:45:00,5.84076,5.85423,5.83946,5.85047,67000000.0
2009-03-06 16:50:00,5.84983,5.85747,5.84762,5.85479,71000000.0
2009-03-06 16:55:00,5.85663,5.85919,5.85486,5.85871,61000000.0
2009-03-06 17:00:00,5.85854,5.86643,5.85568,5.86418,49000000.0
2009-03-06 17:05:00,5.86537,5.86858,5.86355,5.86581,72000000.0
2009-03-06 17:10:00,5.86573,5.86573,5.86059,5.86409,55000000.0
2009-03-06 17:15:00,5.86377,5.87265,5.8628,5.86907,62000000.0
2009-03-06 17:20:00,5.8689,5.86914,5.86436,5.86825,72000000.0
2009-03-06 17:25:00,5.86867,5.86895,5.86226,5.86447,57000000.0
2009-03-06 17:30:00,5.86453,5.86561,5.86,5.86547,60000000.0
2009-03-06 17:35:00,5.86465,5.86965,5.86428,5.86586,60000000.0
2009-03-06 17:40:00,5.86696,5.86838,5.86326,5.86328,74000000.0
2009-03-06 17:45:00,5.86437,5.87467,5.86296,5.87324,70000000.0
2009-03-06 17:50:00,5.87552,5.8837,5.87357,5.8837,50000000.0
2009-03-06 17:55:00,5.88404,5.88419,5.87801,5.87905,75000000.0
2009-03-06 18:00:00,5.88004,5.89032,5.87861,5.88776,68000000.0
2009-03-06 18:05:00,5.88767,5.89015,5.88489,5.88951,74000000.0
2009-03-06 18:10:00,5.88702,5.88994,5.88443,5.88708,76000000.0
2009-03-06 18:15:00,5.88708,5.89425,5.88621,5.88987,74000000.0
2009-03-06 18:20:00,5.88906,5.89104,5.88638,5.88865,85000000.0
2009-03-06 18:25:00,5.88811,5.88956,5.88049,5.88049,69000000.0
2009-03-06 18:30:00,5.88139,5.88139,5.87787,5.87915,68000000.0
2009-03-06 18:35:00,5.87819,5.87819,5.86891,5.87568,74000000.0
2009-03-06 18:40:00,5.87659,5.87853,5.87444,5.8762,72000000.0
2009-03-06 18:45:00,5.8763,5.88179,5.87567,5.87928,67000000.0
2009-03-06 18:50:00,5.8781,5.87903,5.87182,5.87185,66000000.0
2009-03-06 18:55:00,5.86958,5.87362,5.86827,5.87284,62000000.0
2009-03-06 19:00:00,5.87376,5.87376,5.86602,5.86969,70000000.0
2009-03-06 19:05:00,5.86936,5.87021,5.86325,5.86514,81000000.0
2009-03-06 19:10:00,5.86527,5.86923,5.8647,5.86736,76000000.0
2009-03-06 19:15:00,5.86716,5.8682,5.8628,5.86762,58000000.0
2009-03-06 19:20:00,5.86674,5.87249,5.86557,5.87249,56000000.0
2009-03-06 19:25:00,5.87251,5.87373,5.87018,5.87373,62000000.0
2009-03-06 19:30:00,5.87387,5.87833,5.87301,5.87815,56000000.0
2009-03-06 19:35:00,5.8787,5.88223,5.8733,5.87371,64000000.0
2009-03-06 19:40:00,5.87426,5.87969,5.87413,5.87603,59000000.0
2009-03-06 19:45:00,5.8754,5.87956,5.87442,5.87624,58000000.0
2009-03-06 19:50:00,5.87746,5.87749,5.86787,5.86847,73000000.0
2009-03-06 19:55:00,5.87043,5.87199,5.86782,5.87199,65000000.0
2009-03-06 20:00:00,5.8723,5.87672,5.87122,5.87529,62000000.0
2009-03-06 20:05:00,5.87625,5.87778,5.87408,5.87522,67000000.0
2009-03-06 20:10:00,5.87424,5.87675,5.87358,5.87611,59000000.0
2009-03-06 20:15:00,5.87604,5.87616,5.87328,5.87424,55000000.0
2009-03-06 20:20:00,5.87305,5.87916,5.87305,5.87751,63000000.0
2009-03-06 20:25:00,5.87702,5.87975,5.87568,5.87881,61000000.0
2009-03-06 20:30:00,5.87884,5.88029,5.87522,5.87744,78000000.0
2009-03-06 20:35:00,5.87723,5.87841,5.87412,5.87565,76000000.0
2009-03-06 20:40:00,5.87482,5.87831,5.87482,5.87823,80000000.0
2009-03-06 20:45:00,5.87748,5.88229,5.87738,5.88046,82000000.0
2009-03-06 20:50:00,5.88083,5.88166,5.87638,5.8777,59000000.0
2009-03-06 20:55:00,5.8789,5.88022,5.87698,5.8777,58000000.0
2009-03-06 21:00:00,5.87721,5.87736,5.87183,5.87493,64000000.0
2009-03-06 21:05:00,5.87256,5.87487,5.86729,5.86854,56000000.0
2009-03-06 21:10:00,5.86941,5.87202,5.86797,5.8701,69000000.0
2009-03-06 21:15:00,5.87143,5.87402,5.86991,5.8727,71000000.0
2009-03-06 21:20:00,5.87175,5.87481,5.87175,5.87411,72000000.0
2009-03-06 21:25:00,5.8745,5.87681,5.87323,5.87412,58000000.0
2009-03-06 21:30:00,5.87476,5.87499,5.87136,5.87334,71000000.0
2009-03-06 21:35:00,5.8746,5.87663,5.87215,5.87493,68000000.0
2009-03-06 21:40:00,5.87494,5.87891,5.87494,5.87694,69000000.0
2009-03-06 21:45:00,5.87582,5.87756,5.87204,5.87486,73000000.0
2009-03-06 21:50:00,5.87594,5.87883,5.87372,5.87883,81000000.0
2009-03-06 21:55:00,5.8786,5.87906,5.87622,5.87716,77000000.0
2009-03-06 22:00:00,5.8783,5.87925,5.87596,5.87712,70000000.0
2009-03-06 22:05:00,5.87808,5.87982,5.87694,5.87982,62000000.0
2009-03-06 22:10:00,5.87886,5.88238,5.87827,5.88117,77000000.0
2009-03-06 22:15:00,5.88184,5.88184,5.87922,5.8802,61000000.0
2009-03-06 22:20:00,5.88207,5.90105,5.88207,5.89911,78000000.0
2009-03-06 22:25:00,5.89903,5.90568,5.89832,5.90448,76000000.0
2009-03-06 22:30:00,5.90538,5.90539,5.89083,5.89124,66000000.0
2009-03-06 22:35:00,5.89117,5.8946,5.88903,5.89454,79000000.0
2009-03-06 22:40:00,5.89494,5.89505,5.88657,5.88816,67000000.0
2009-03-06 22:45:00,5.88931,5.89302,5.88505,5.8912,59000000.0
2009-03-06 22:50:00,5.8911,5.89182,5.88816,5.88848,72000000.0
2009-03-06 22:55:00,5.88861,5.89123,5.88651,5.89123,62000000.0
2009-03-06 23:00:00,5.88875,5.89022,5.8876,5.88882,65000000.0
2009-03-06 23:05:00,5.88834,5.88962,5.88643,5.88843,71000000.0
2009-03-06 23:10:00,5.88865,5.89004,5.88651,5.88687,63000000.0
2009-03-06 23:15:00,5.88802,5.88887,5.88623,5.88837,54000000.0
2009-03-06 23:20:00,5.88781,5.8889,5.88494,5.88635,64000000.0
2009-03-06 23:25:00,5.88683,5.88834,5.88544,5.88696,66000000.0
2009-03-06 23:30:00,5.88762,5.88811,5.88633,5.88715,53000000.0
2009-03-06 23:35:00,5.88747,5.88747,5.88456,5.88552,62000000.0
2009-03-06 23:40:00,5.88519,5.88569,5.88328,5.88429,57000000.0
2009-03-06 23:45:00,5.88341,5.88602,5.88192,5.88349,77000000.0
2009-03-06 23:50:00,5.88423,5.88526,5.88311,5.88392,66000000.0
2009-03-06 23:55:00,5.88367,5.88415,5.88022,5.88233,70000000.0
2009-03-09 02:00:00,5.85285,5.85482,5.85169,5.85392,61000000.0
2009-03-09 02:05:00,5.85397,5.85741,5.85269,5.85585,67000000.0
2009-03-09 02:10:00,5.85559,5.85652,5.85044,5.8518,68000000.0
2009-03-09 02:15:00,5.84983,5.85137,5.84909,5.85072,72000000.0
2009-03-09 02:20:00,5.85126,5.85486,5.85036,5.85447,71000000.0
2009-03-09 02:25:00,5.85416,5.85722,5.85114,5.85317,68000000.0
2009-03-09 02:30:00,5.85271,5.85475,5.85125,5.85226,70000000.0
2009-03-09 02:35:00,5.85304,5.85393,5.85095,5.85139,59000000.0
2009-03-09 02:40:00,5.85208,5.85251,5.84867,5.84986,63000000.0
2009-03-09 02:45:00,5.84969,5.85319,5.84821,5.85301,55000000.0
2009-03-09 02:50:00,5.85306,5.85782,5.85185,5.85782,70000000.0
2009-03-09 02:55:00,5.85741,5.85852,5.85474,5.85719,63000000.0
2009-03-09 03:00:00,5.85833,5.85849,5.85564,5.85689,66000000.0
2009-03-09 03:05:00,5.85699,5.85756,5.85537,5.85732,60000000.0
2009-03-09 03:10:00,5.85801,5.85902,5.8562,5.85831,63000000.0
2009-03-09 03:15:00,5.85866,5.86471,5.85821,5.86233,61000000.0
2009-03-09 03:20:00,5.862,5.8636,5.86011,5.86139,80000000.0
2009-03-09 03:25:00,5.86152,5.86654,5.86108,5.86535,64000000.0
2009-03-09 03:30:00,5.86659,5.86707,5.86378,5.86428,66000000.0
2009-03-09 03:35:00,5.86402,5.86507,5.86138,5.8618,60000000.0
2009-03-09 03:40:00,5.86191,5.86343,5.86128,5.86226,65000000.0
2009-03-09 03:45:00,5.86263,5.86322,5.86097,5.86211,63000000.0
2009-03-09 03:50:00,5.86273,5.86963,5.86212,5.86838,62000000.0
2009-03-09 03:55:00,5.86862,5.87021,5.86733,5.8693,70000000.0
2009-03-09 04:00:00,5.86823,5.86956,5.864,5.86503,76000000.0
2009-03-09 04:05:00,5.86454,5.86629,5.86264,5.86323,67000000.0
2009-03-09 04:10:00,5.86325,5.86336,5.85921,5.8612,76000000.0
2009-03-09 04:15:00,5.86096,5.86418,5.86037,5.86357,80000000.0
2009-03-09 04:20:00,5.86173,5.86342,5.85984,5.86135,62000000.0
2009-03-09 04:25:00,5.86161,5.86651,5.86106,5.86436,72000000.0
2009-03-09 04:30:00,5.86405,5.86597,5.86232,5.86519,64000000.0
2009-03-09 04:35:00,5.86591,5.86642,5.86381,5.86441,66000000.0
2009-03-09 04:40:00,5.8658,5.8688,5.86393,5.86765,65000000.0
2009-03-09 04:45:00,5.86792,5.87002,5.86771,5.86838,66000000.0
2009-03-09 04:50:00,5.86873,5.86934,5.86587,5.86587,60000000.0
2009-03-09 04:55:00,5.86595,5.86621,5.86393,5.86599,68000000.0
2009-03-09 05:00:00,5.86596,5.86955,5.86536,5.86801,64000000.0
2009-03-09 05:05:00,5.8682,5.86924,5.86451,5.86488,70000000.0
2009-03-09 05:10:00,5.86521,5.86558,5.86209,5.86354,68000000.0
2009-03-09 05:15:00,5.86331,5.86534,5.86331,5.86391,63000000.0
2009-03-09 05:20:00,5.86494,5.86977,5.86456,5.86758,56000000.0
2009-03-09 05:25:00,5.86864,5.86994,5.86727,5.86727,60000000.0
2009-03-09 05:30:00,5.86716,5.87208,5.86703,5.86981,63000000.0
2009-03-09 05:35:00,5.86947,5.87715,5.86947,5.87535,69000000.0
2009-03-09 05:40:00,5.87521,5.87571,5.87248,5.87276,69000000.0
2009-03-09 05:45:00,5.87343,5.87388,5.87151,5.87189,64000000.0
2009-03-09 05:50:00,5.87454,5.87554,5.87233,5.87233,67000000.0
2009-03-09 05:55:00,5.8724,5.87436,5.87229,5.87269,79000000.0
2009-03-09 06:00:00,5.87256,5.87346,5.87027,5.87234,72000000.0
2009-03-09 06:05:00,5.87046,5.87257,5.86971,5.87169,62000000.0
2009-03-09 06:10:00,5.87183,5.87403,5.87019,5.87019,62000000.0
2009-03-09 06:15:00,5.87093,5.87256,5.86961,5.87143,65000000.0
2009-03-09 06:20:00,5.87173,5.87643,5.87128,5.87564,88000000.0
2009-03-09 06:25:00,5.87504,5.87658,5.87449,5.87656,59000000.0
2009-03-09 06:30:00,5.8761,5.88467,5.876,5.88467,58000000.0
2009-03-09 06:35:00,5.88352,5.88458,5.87916,5.88011,52000000.0
2009-03-09 06:40:00,5.87999,5.882,5.87836,5.88123,68000000.0
2009-03-09 06:45:00,5.88127,5.88331,5.87995,5.88082,62000000.0
2009-03-09 06:50:00,5.88168,5.88305,5.87957,5.88258,66000000.0
2009-03-09 06:55:00,5.88247,5.883,5.8804,5.88112,72000000.0
2009-03-09 07:00:00,5.88175,5.882,5.87694,5.87788,65000000.0
2009-03-09 07:05:00,5.87808,5.87862,5.87627,5.87668,62000000.0
2009-03-09 07:10:00,5.87662,5.87912,5.87662,5.87775,67000000.0
2009-03-09 07:15:00,5.87901,5.87905,5.87502,5.87502,89000000.0
2009-03-09 07:20:00,5.87543,5.87658,5.87467,5.87514,70000000.0
2009-03-09 07:25:00,5.87441,5.87752,5.87413,5.87645,59000000.0
2009-03-09 07:30:00,5.87633,5.87768,5.8748,5.87606,63000000.0
2009-03-09 07:35:00,5.87585,5.87689,5.8747,5.87548,65000000.0
2009-03-09 07:40:00,5.87576,5.87979,5.87549,5.87928,64000000.0
2009-03-09 07:45:00,5.88046,5.88134,5.87718,5.87878,66000000.0
2009-03-09 07:50:00,5.87896,5.87974,5.87684,5.87811,65000000.0
2009-03-09 07:55:00,5.87762,5.87891,5.87557,5.87891,67000000.0
2009-03-09 08:00:00,5.87749,5.87875,5.87608,5.87621,68000000.0
2009-03-09 08:05:00,5.87748,5.8833,5.87692,5.8833,71000000.0
2009-03-09 08:10:00,5.8815,5.8838,5.87937,5.88315,70000000.0
2009-03-09 08:15:00,5.88382,5.89371,5.88382,5.88742,70000000.0
2009-03-09 08:20:00,5.88866,5.89504,5.88781,5.89461,63000000.0
2009-03-09 08:25:00,5.89492,5.89566,5.89095,5.89364,66000000.0
2009-03-09 08:30:00,5.89376,5.89434,5.88798,5.88798,62000000.0
2009-03-09 08:35:00,5.88779,5.8928,5.88731,5.89177,72000000.0
2009-03-09 08:40:00,5.89179,5.89179,5.88715,5.88715,61000000.0
2009-03-09 08:45:00,5.8888,5.89067,5.88656,5.88799,68000000.0
2009-03-09 08:50:00,5.8882,5.89112,5.8881,5.89036,76000000.0
2009-03-09 08:55:00,5.88949,5.89017,5.88517,5.88787,70000000.0
2009-03-09 09:00:00,5.88923,5.89338,5.88811,5.88944,71000000.0
2009-03-09 09:05:00,5.8897,5.8968,5.88829,5.89486,63000000.0
2009-03-09 09:10:00,5.89484,5.90045,5.89273,5.89593,66000000.0
2009-03-09 09:15:00,5.89736,5.89945,5.89389,5.89546,67000000.0
2009-03-09 09:20:00,5.89525,5.89533,5.88836,5.88893,76000000.0
2009-03-09 09:25:00,5.88843,5.89126,5.88718,5.89034,65000000.0
2009-03-09 09:30:00,5.89099,5.89112,5.8868,5.88739,67000000.0
2009-03-09 09:35:00,5.88654,5.88764,5.88203,5.88319,63000000.0
2009-03-09 09:40:00,5.88413,5.88423,5.87835,5.88092,61000000.0
2009-03-09 09:45:00,5.88146,5.88262,5.87798,5.88239,58000000.0
2009-03-09 09:50:00,5.88072,5.88189,5.87635,5.88075,73000000.0
2009-03-09 09:55:00,5.87961,5.88233,5.87873,5.88009,72000000.0
2009-03-09 10:00:00,5.88206,5.88577,5.88152,5.88284,66000000.0
2009-03-09 10:05:00,5.88361,5.88756,5.88207,5.88756,86000000.0
2009-03-09 10:10:00,5.88661,5.89014,5.88568,5.89014,60000000.0
2009-03-09 10:15:00,5.88991,5.89075,5.88679,5.8876,76000000.0
2009-03-09 10:20:00,5.88809,5.8962,5.8878,5.89208,64000000.0
2009-03-09 10:25:00,5.89211,5.8941,5.89054,5.89308,63000000.0
2009-03-09 10:30:00,5.89266,5.89533,5.89152,5.89309,62000000.0
2009-03-09 10:35:00,5.89452,5.89473,5.89042,5.89218,55000000.0
2009-03-09 10:40:00,5.8932,5.89645,5.89226,5.89442,71000000.0
2009-03-09 10:45:00,5.89396,5.89396,5.88886,5.89208,57000000.0
2009-03-09 10:50:00,5.89098,5.89304,5.8881,5.88989,73000000.0
2009-03-09 10:55:00,5.89008,5.89008,5.88624,5.88934,62000000.0
2009-03-09 11:00:00,5.88993,5.89803,5.88744,5.89736,52000000.0
2009-03-09 11:05:00,5.89766,5.90034,5.8942,5.89894,66000000.0
2009-03-09 11:10:00,5.89987,5.90303,5.89839,5.89929,59000000.0
2009-03-09 11:15:00,5.89953,5.90325,5.89768,5.90122,86000000.0
2009-03-09 11:20:00,5.90228,5.9024,5.89483,5.89604,78000000.0
2009-03-09 11:25:00,5.89812,5.89812,5.89438,5.89627,53000000.0
2009-03-09 11:30:00,5.89721,5.90282,5.8969,5.90282,51000000.0
2009-03-09 11:35:00,5.90253,5.90485,5.89786,5.89919,65000000.0
2009-03-09 11:40:00,5.89869,5.90088,5.89686,5.90055,66000000.0
2009-03-09 11:45:00,5.9007,5.90294,5.89864,5.90139,64000000.0
2009-03-09 11:50:00,5.90138,5.90281,5.89583,5.89902,70000000.0
2009-03-09 11:55:00,5.90007,5.90035,5.89662,5.89832,61000000.0
2009-03-09 12:00:00,5.89703,5.89782,5.89282,5.89575,74000000.0
2009-03-09 12:05:00,5.89622,5.89707,5.89313,5.89398,75000000.0
2009-03-09 12:10:00,5.89551,5.89551,5.89007,5.89103,81000000.0
2009-03-09 12:15:00,5.89078,5.89329,5.88897,5.89105,62000000.0
2009-03-09 12:20:00,5.89044,5.89904,5.89044,5.89895,52000000.0
2009-03-09 12:25:00,5.89937,5.90054,5.89605,5.90054,68000000.0
2009-03-09 12:30:00,5.90005,5.90251,5.89914,5.90012,71000000.0
2009-03-09 12:35:00,5.89993,5.90532,5.89944,5.9053,59000000.0
2009-03-09 12:40:00,5.90498,5.90547,5.90062,5.90062,68000000.0
2009-03-09 12:45:00,5.8991,5.90235,5.89631,5.90044,61000000.0
2009-03-09 12:50:00,5.90046,5.90389,5.89892,5.90304,68000000.0
2009-03-09 12:55:00,5.90299,5.90947,5.90215,5.90772,76000000.0
2009-03-09 13:00:00,5.90971,5.91851,5.90837,5.9168,71000000.0
2009-03-09 13:05:00,5.91543,5.91876,5.91458,5.91515,60000000.0
2009-03-09 13:10:00,5.91403,5.91599,5.91344,5.91539,56000000.0
2009-03-09 13:15:00,5.91591,5.91792,5.91393,5.91674,77000000.0
2009-03-09 13:20:00,5.91606,5.91752,5.91181,5.9161,63000000.0
2009-03-09 13:25:00,5.91479,5.91528,5.91078,5.91228,60000000.0
2009-03-09 13:30:00,5.91154,5.91358,5.9099,5.91185,65000000.0
2009-03-09 13:35:00,5.91271,5.91598,5.91184,5.91397,52000000.0
2009-03-09 13:40:00,5.91567,5.91621,5.9101,5.91083,76000000.0
2009-03-09 13:45:00,5.91181,5.91351,5.90984,5.91323,56000000.0
2009-03-09 13:50:00,5.91204,5.91485,5.91132,5.91353,60000000.0
2009-03-09 13:55:00,5.91331,5.91567,5.91312,5.91558,72000000.0
2009-03-09 14:00:00,5.91571,5.91635,5.91353,5.91629,59000000.0
2009-03-09 14:05:00,5.91353,5.91552,5.90858,5.91021,58000000.0
2009-03-09 14:10:00,5.91096,5.91213,5.90858,5.91145,64000000.0
2009-03-09 14:15:00,5.91092,5.91389,5.91014,5.91308,55000000.0
2009-03-09 14:20:00,5.91143,5.91406,5.90946,5.91107,65000000.0
2009-03-09 14:25:00,5.91093,5.91437,5.90968,5.91382,55000000.0
2009-03-09 14:30:00,5.91248,5.91712,5.91167,5.91401,62000000.0
2009-03-09 14:35:00,5.91354,5.9152,5.91043,5.91495,78000000.0
2009-03-09 14:40:00,5.91393,5.92202,5.91393,5.92045,63000000.0
2009-03-09 14:45:00,5.92155,5.92649,5.91882,5.9249,79000000.0
2009-03-09 14:50:00,5.92422,5.92782,5.92252,5.92782,77000000.0
2009-03-09 14:55:00,5.92793,5.92793,5.92206,5.92487,81000000.0
2009-03-09 15:00:00,5.92464,5.92505,5.92006,5.92123,62000000.0
2009-03-09 15:05:00,5.92218,5.92553,5.9202,5.9219,66000000.0
2009-03-09 15:10:00,5.9228,5.92396,5.92082,5.9224,65000000.0
2009-03-09 15:15:00,5.92322,5.92439,5.92142,5.92271,70000000.0
2009-03-09 15:20:00,5.92394,5.92523,5.91979,5.92064,64000000.0
2009-03-09 15:25:00,5.92024,5.92146,5.9182,5.92074,61000000.0
2009-03-09 15:30:00,5.91986,5.92015,5.90962,5.91242,57000000.0
2009-03-09 15:35:00,5.91151,5.91184,5.90829,5.91122,70000000.0
2009-03-09 15:40:00,5.91111,5.91138,5.90605,5.90966,56000000.0
2009-03-09 15:45:00,5.90793,5.90955,5.90123,5.90305,63000000.0
2009-03-09 15:50:00,5.90146,5.90625,5.89981,5.90625,61000000.0
2009-03-09 15:55:00,5.90624,5.90971,5.90345,5.90889,63000000.0
2009-03-09 16:00:00,5.90717,5.90963,5.90133,5.90271,52000000.0
2009-03-09 16:05:00,5.90295,5.90295,5.89261,5.89819,68000000.0
2009-03-09 16:10:00,5.89828,5.8983,5.88627,5.8884,62000000.0
2009-03-09 16:15:00,5.88695,5.88811,5.88239,5.88433,64000000.0
2009-03-09 16:20:00,5.88563,5.89083,5.88289,5.88933,60000000.0
2009-03-09 16:25:00,5.88961,5.89069,5.88478,5.88828,74000000.0
2009-03-09 16:30:00,5.88666,5.89154,5.8857,5.89154,64000000.0
2009-03-09 16:35:00,5.89177,5.89546,5.89047,5.89174,76000000.0
2009-03-09 16:40:00,5.89167,5.89206,5.88164,5.88416,63000000.0
2009-03-09 16:45:00,5.88362,5.88818,5.88228,5.88737,67000000.0
2009-03-09 16:50:00,5.88875,5.8891,5.88411,5.88664,71000000.0
2009-03-09 16:55:00,5.8868,5.89405,5.88527,5.89306,61000000.0
2009-03-09 17:00:00,5.89305,5.89345,5.88967,5.89161,49000000.0
2009-03-09 17:05:00,5.89325,5.89457,5.8903,5.89333,72000000.0
2009-03-09 17:10:00,5.8927,5.89294,5.88811,5.88972,55000000.0
2009-03-09 17:15:00,5.88934,5.89385,5.88665,5.89385,62000000.0
2009-03-09 17:20:00,5.894,5.89485,5.8886,5.89009,72000000.0
2009-03-09 17:25:00,5.88855,5.89203,5.88485,5.89106,57000000.0
2009-03-09 17:30:00,5.89075,5.89368,5.888,5.88997,60000000.0
2009-03-09 17:35:00,5.89026,5.896,5.88913,5.89138,60000000.0
2009-03-09 17:40:00,5.89056,5.89409,5.88962,5.89136,74000000.0
2009-03-09 17:45:00,5.88883,5.89033,5.88531,5.88676,70000000.0
2009-03-09 17:50:00,5.88683,5.89184,5.88531,5.89171,50000000.0
2009-03-09 17:55:00,5.89232,5.89318,5.88695,5.89044,75000000.0
2009-03-09 18:00:00,5.89059,5.89336,5.88928,5.89028,68000000.0
2009-03-09 18:05:00,5.89081,5.89169,5.88671,5.88823,74000000.0
2009-03-09 18:10:00,5.88878,5.88887,5.88443,5.8854,76000000.0
2009-03-09 18:15:00,5.88531,5.88738,5.88228,5.88389,74000000.0
2009-03-09 18:20:00,5.88424,5.88511,5.87697,5.87879,85000000.0
2009-03-09 18:25:00,5.87815,5.88323,5.87815,5.87931,69000000.0
2009-03-09 18:30:00,5.88034,5.88505,5.88034,5.88275,68000000.0
2009-03-09 18:35:00,5.88372,5.89085,5.88231,5.89073,74000000.0
2009-03-09 18:40:00,5.89036,5.89343,5.88987,5.89227,72000000.0
2009-03-09 18:45:00,5.89121,5.89414,5.89081,5.89301,67000000.0
2009-03-09 18:50:00,5.8915,5.89234,5.88889,5.89125,66000000.0
2009-03-09 18:55:00,5.89069,5.89219,5.88827,5.88998,62000000.0
2009-03-09 19:00:00,5.89096,5.8932,5.8898,5.89266,70000000.0
2009-03-09 19:05:00,5.8936,5.90055,5.89349,5.89816,81000000.0
2009-03-09 19:10:00,5.89822,5.89997,5.89599,5.89687,76000000.0
2009-03-09 19:15:00,5.89803,5.8983,5.89277,5.89365,58000000.0
2009-03-09 19:20:00,5.89423,5.89811,5.89184,5.89768,56000000.0
2009-03-09 19:25:00,5.89564,5.89784,5.89348,5.89426,62000000.0
2009-03-09 19:30:00,5.8949,5.89623,5.89305,5.89488,56000000.0
2009-03-09 19:35:00,5.89429,5.89477,5.89082,5.89348,64000000.0
2009-03-09 19:40:00,5.89442,5.89456,5.89011,5.89011,59000000.0
2009-03-09 19:45:00,5.89163,5.8924,5.88969,5.89181,58000000.0
2009-03-09 19:50:00,5.89128,5.89128,5.88753,5.8891,73000000.0
2009-03-09 19:55:00,5.8896,5.89007,5.88584,5.88886,65000000.0
2009-03-09 20:00:00,5.8888,5.88984,5.88571,5.88729,62000000.0
2009-03-09 20:05:00,5.88784,5.89227,5.8871,5.89065,67000000.0
2009-03-09 20:10:00,5.89119,5.89523,5.89042,5.89426,59000000.0
2009-03-09 20:15:00,5.8928,5.89441,5.88883,5.89001,55000000.0
2009-03-09 20:20:00,5.89109,5.89421,5.89032,5.89273,63000000.0
2009-03-09 20:25:00,5.89118,5.89337,5.88985,5.89225,61000000.0
2009-03-09 20:30:00,5.89406,5.89652,5.89153,5.89457,78000000.0
2009-03-09 20:35:00,5.89387,5.8946,5.89148,5.89195,76000000.0
2009-03-09 20:40:00,5.89339,5.89403,5.89074,5.89366,80000000.0
2009-03-09 20:45:00,5.89252,5.89442,5.89092,5.89201,82000000.0
2009-03-09 20:50:00,5.89266,5.8933,5.8906,5.89291,59000000.0
2009-03-09 20:55:00,5.89336,5.8938,5.8908,5.89307,58000000.0
2009-03-09 21:00:00,5.89317,5.89438,5.89184,5.89367,64000000.0
2009-03-09 21:05:00,5.89362,5.8958,5.89296,5.89528,56000000.0
2009-03-09 21:10:00,5.89505,5.89763,5.8942,5.8974,69000000.0
2009-03-09 21:15:00,5.8978,5.90113,5.89598,5.90025,71000000.0
2009-03-09 21:20:00,5.89999,5.90203,5.89926,5.90153,72000000.0
2009-03-09 21:25:00,5.90173,5.90366,5.89923,5.90087,58000000.0
2009-03-09 21:30:00,5.90151,5.90198,5.89834,5.899,71000000.0
2009-03-09 21:35:00,5.8986,5.90574,5.8984,5.904,68000000.0
2009-03-09 21:40:00,5.90612,5.90993,5.9056,5.90778,69000000.0
2009-03-09 21:45:00,5.90845,5.90914,5.90372,5.90635,73000000.0
2009-03-09 21:50:00,5.90551,5.90643,5.90237,5.90279,81000000.0
2009-03-09 21:55:00,5.90286,5.90481,5.90058,5.9048,77000000.0
2009-03-09 22:00:00,5.90394,5.90438,5.90205,5.90299,70000000.0
2009-03-09 22:05:00,5.90272,5.90669,5.90272,5.90669,62000000.0
2009-03-09 22:10:00,5.90709,5.90766,5.90492,5.90628,77000000.0
2009-03-09 22:15:00,5.90606,5.90684,5.90417,5.90417,61000000.0
2009-03-09 22:20:00,5.9049,5.90556,5.90237,5.90371,78000000.0
2009-03-09 22:25:00,5.90537,5.90563,5.90269,5.90269,76000000.0
2009-03-09 22:30:00,5.90365,5.90521,5.90306,5.90486,66000000.0
2009-03-09 22:35:00,5.90457,5.90696,5.90272,5.90353,79000000.0
2009-03-09 22:40:00,5.90403,5.90465,5.90166,5.90173,67000000.0
2009-03-09 22:45:00,5.90258,5.90369,5.90091,5.90091,59000000.0
2009-03-09 22:50:00,5.90003,5.90288,5.90003,5.90166,72000000.0
2009-03-09 22:55:00,5.90196,5.90425,5.90026,5.90057,62000000.0
2009-03-09 23:00:00,5.90136,5.90169,5.8998,5.90076,65000000.0
2009-03-09 23:05:00,5.89989,5.9024,5.89989,5.90032,71000000.0
2009-03-09 23:10:00,5.90078,5.90222,5.89941,5.89982,63000000.0
2009-03-09 23:15:00,5.90111,5.90218,5.89968,5.90126,54000000.0
2009-03-09 23:20:00,5.90122,5.90307,5.90011,5.90125,64000000.0
2009-03-09 23:25:00,5.90247,5.90393,5.90099,5.90286,66000000.0
2009-03-09 23:30:00,5.9034,5.90721,5.90294,5.90622,53000000.0
2009-03-09 23:35:00,5.90605,5.90833,5.90477,5.90833,62000000.0
2009-03-09 23:40:00,5.90837,5.90883,5.90607,5.90661,57000000.0
2009-03-09 23:45:00,5.90702,5.90748,5.9045,5.90473,77000000.0
2009-03-09 23:50:00,5.90595,5.90595,5.90327,5.90434,66000000.0
2009-03-09 23:55:00,5.9057,5.90598,5.90364,5.90454,70000000.0
2009-03-10 00:00:00,5.90544,5.90544,5.90307,5.90503,63000000.0
2009-03-10 00:05:00,5.90506,5.90542,5.90304,5.90366,74000000.0
2009-03-10 00:10:00,5.90311,5.90465,5.90277,5.90335,53000000.0
2009-03-10 00:15:00,5.90439,5.90933,5.9034,5.90902,82000000.0
2009-03-10 00:20:00,5.90923,5.9154,5.9085,5.9151,60000000.0
2009-03-10 00:25:00,5.91562,5.91594,5.91361,5.91511,68000000.0
2009-03-10 00:30:00,5.91552,5.91685,5.91373,5.91527,71000000.0
2009-03-10 00:35:00,5.91526,5.91573,5.9107,5.91153,62000000.0
2009-03-10 00:40:00,5.91159,5.91248,5.91045,5.9107,50000000.0
2009-03-10 00:45:00,5.91172,5.91464,5.91113,5.91373,80000000.0
2009-03-10 00:50:00,5.9143,5.91492,5.91257,5.91309,68000000.0
2009-03-10 00:55:00,5.9121,5.91316,5.90991,5.91166,67000000.0
2009-03-10 01:00:00,5.91121,5.9118,5.90502,5.91076,65000000.0
2009-03-10 01:05:00,5.91003,5.91003,5.90774,5.90886,66000000.0
2009-03-10 01:10:00,5.90925,5.91007,5.90721,5.90859,69000000.0
2009-03-10 01:15:00,5.90876,5.9098,5.90732,5.90867,69000000.0
2009-03-10 01:20:00,5.90801,5.90869,5.90499,5.90505,71000000.0
2009-03-10 01:25:00,5.90542,5.9075,5.90482,5.90691,64000000.0
2009-03-10 01:30:00,5.90682,5.90781,5.90592,5.90602,59000000.0
2009-03-10 01:35:00,5.90582,5.90682,5.90367,5.90511,74000000.0
2009-03-10 01:40:00,5.90413,5.90532,5.90227,5.90369,70000000.0
2009-03-10 01:45:00,5.90295,5.90458,5.9022,5.9022,74000000.0
2009-03-10 01:50:00,5.90236,5.9032,5.89637,5.89888,73000000.0
2009-03-10 01:55:00,5.89761,5.89946,5.89601,5.89622,69000000.0
2009-03-10 02:00:00,5.89592,5.89799,5.89335,5.8943,61000000.0
2009-03-10 02:05:00,5.89511,5.89773,5.89352,5.89667,67000000.0
2009-03-10 02:10:00,5.89751,5.89921,5.89551,5.89776,68000000.0
2009-03-10 02:15:00,5.89803,5.89889,5.89442,5.89739,72000000.0
2009-03-10 02:20:00,5.89736,5.8976,5.89128,5.89241,71000000.0
2009-03-10 02:25:00,5.8932,5.89381,5.88798,5.88855,68000000.0
2009-03-10 02:30:00,5.88793,5.89317,5.88729,5.89232,70000000.0
2009-03-10 02:35:00,5.89216,5.89333,5.88779,5.88955,59000000.0
2009-03-10 02:40:00,5.88928,5.89162,5.88698,5.89013,63000000.0
2009-03-10 02:45:00,5.89182,5.89304,5.88821,5.88902,55000000.0
2009-03-10 02:50:00,5.88936,5.89317,5.8888,5.89317,70000000.0
2009-03-10 02:55:00,5.8929,5.89495,5.89167,5.89302,63000000.0
2009-03-10 03:00:00,5.89252,5.89333,5.89039,5.89203,66000000.0
2009-03-10 03:05:00,5.89159,5.89268,5.88621,5.88926,60000000.0
2009-03-10 03:10:00,5.89022,5.8907,5.88476,5.88683,63000000.0
2009-03-10 03:15:00,5.8877,5.8877,5.88318,5.88447,61000000.0
2009-03-10 03:20:00,5.88452,5.88634,5.88174,5.88634,80000000.0
2009-03-10 03:25:00,5.8857,5.88712,5.88392,5.88521,64000000.0
2009-03-10 03:30:00,5.88516,5.88991,5.88471,5.88843,66000000.0
2009-03-10 03:35:00,5.88928,5.89028,5.88836,5.89019,60000000.0
2009-03-10 03:40:00,5.88878,5.89027,5.88817,5.88972,65000000.0
2009-03-10 03:45:00,5.88895,5.89053,5.88821,5.88928,63000000.0
2009-03-10 03:50:00,5.88987,5.89025,5.88549,5.88708,62000000.0
2009-03-10 03:55:00,5.88613,5.88666,5.88298,5.88453,70000000.0
2009-03-10 04:00:00,5.88379,5.8846,5.88162,5.88331,76000000.0
2009-03-10 04:05:00,5.88316,5.88338,5.87875,5.88068,67000000.0
2009-03-10 04:10:00,5.88041,5.88275,5.87911,5.88205,76000000.0
2009-03-10 04:15:00,5.88149,5.8823,5.87899,5.88072,80000000.0
2009-03-10 04:20:00,5.88077,5.88426,5.87977,5.88375,62000000.0
2009-03-10 04:25:00,5.88291,5.88301,5.87789,5.87896,72000000.0
2009-03-10 04:30:00,5.88033,5.88228,5.87966,5.88106,64000000.0
2009-03-10 04:35:00,5.88136,5.88468,5.88099,5.88369,66000000.0
2009-03-10 04:40:00,5.88423,5.88467,5.8807,5.88208,65000000.0
2009-03-10 04:45:00,5.88196,5.88472,5.88191,5.88347,66000000.0
2009-03-10 04:50:00,5.88468,5.88615,5.88237,5.88297,60000000.0
2009-03-10 04:55:00,5.88373,5.88373,5.88007,5.88242,68000000.0
2009-03-10 05:00:00,5.8817,5.8817,5.87341,5.87392,64000000.0
2009-03-10 05:05:00,5.87517,5.87642,5.87251,5.87272,70000000.0
2009-03-10 05:10:00,5.87189,5.87399,5.87009,5.87321,68000000.0
2009-03-10 05:15:00,5.87246,5.87314,5.86953,5.87217,63000000.0
2009-03-10 05:20:00,5.87325,5.87409,5.87154,5.87233,56000000.0
2009-03-10 05:25:00,5.87357,5.87407,5.87095,5.87125,60000000.0
2009-03-10 05:30:00,5.87109,5.873,5.87023,5.87193,63000000.0
2009-03-10 05:35:00,5.87214,5.8749,5.87107,5.8732,69000000.0
2009-03-10 05:40:00,5.87252,5.87491,5.87219,5.87427,69000000.0
2009-03-10 05:45:00,5.87374,5.87505,5.87192,5.87505,64000000.0
2009-03-10 05:50:00,5.87555,5.87571,5.86942,5.87045,67000000.0
2009-03-10 05:55:00,5.87048,5.87248,5.8689,5.87097,79000000.0
2009-03-10 06:00:00,5.8715,5.87499,5.86967,5.87444,72000000.0
2009-03-10 06:05:00,5.87611,5.87875,5.87384,5.87589,62000000.0
2009-03-10 06:10:00,5.8767,5.87802,5.87541,5.87701,62000000.0
2009-03-10 06:15:00,5.87674,5.87971,5.8763,5.87696,65000000.0
2009-03-10 06:20:00,5.87767,5.88048,5.87631,5.87984,88000000.0
2009-03-10 06:25:00,5.87757,5.88145,5.87699,5.87892,59000000.0
2009-03-10 06:30:00,5.87892,5.88245,5.87808,5.88129,58000000.0
2009-03-10 06:35:00,5.88093,5.88212,5.87827,5.87873,52000000.0
2009-03-10 06:40:00,5.88027,5.88055,5.87726,5.8795,68000000.0
2009-03-10 06:45:00,5.87886,5.88848,5.87725,5.88573,62000000.0
2009-03-10 06:50:00,5.88416,5.88606,5.88324,5.88342,66000000.0
2009-03-10 06:55:00,5.88431,5.88556,5.88066,5.88169,72000000.0
2009-03-10 07:00:00,5.8814,5.88268,5.87861,5.87917,65000000.0
2009-03-10 07:05:00,5.87959,5.88339,5.87947,5.88083,62000000.0
2009-03-10 07:10:00,5.88129,5.88235,5.87927,5.88157,67000000.0
2009-03-10 07:15:00,5.88085,5.8816,5.87902,5.87987,89000000.0
2009-03-10 07:20:00,5.88042,5.88042,5.87803,5.87865,70000000.0
2009-03-10 07:25:00,5.88002,5.88007,5.87429,5.87505,59000000.0
2009-03-10 07:30:00,5.87509,5.8759,5.87203,5.87375,63000000.0
2009-03-10 07:35:00,5.87411,5.87411,5.86763,5.86763,65000000.0
2009-03-10 07:40:00,5.86748,5.86784,5.85867,5.86083,64000000.0
2009-03-10 07:45:00,5.86007,5.86538,5.85923,5.86467,66000000.0
2009-03-10 07:50:00,5.86518,5.86553,5.86161,5.8649,65000000.0
2009-03-10 07:55:00,5.86496,5.86523,5.85658,5.85759,67000000.0
2009-03-10 08:00:00,5.85757,5.85867,5.85132,5.8527,68000000.0
2009-03-10 08:05:00,5.85269,5.8559,5.85226,5.8559,71000000.0
2009-03-10 08:10:00,5.85532,5.85814,5.85458,5.85664,70000000.0
2009-03-10 08:15:00,5.8583,5.86531,5.85708,5.8638,70000000.0
2009-03-10 08:20:00,5.86226,5.86353,5.85991,5.86201,63000000.0
2009-03-10 08:25:00,5.86295,5.86295,5.85607,5.85727,66000000.0
2009-03-10 08:30:00,5.85673,5.86078,5.8542,5.85957,62000000.0
2009-03-10 08:35:00,5.86076,5.86265,5.85641,5.85677,72000000.0
2009-03-10 08:40:00,5.85847,5.8605,5.85683,5.85804,61000000.0
2009-03-10 08:45:00,5.85662,5.85698,5.85143,5.85467,68000000.0
2009-03-10 08:50:00,5.85401,5.85801,5.85281,5.85763,76000000.0
2009-03-10 08:55:00,5.85642,5.85811,5.8539,5.85589,70000000.0
2009-03-10 09:00:00,5.85581,5.8574,5.85332,5.85695,71000000.0
2009-03-10 09:05:00,5.85629,5.86666,5.85605,5.86583,63000000.0
2009-03-10 09:10:00,5.86653,5.86732,5.86161,5.86283,66000000.0
2009-03-10 09:15:00,5.86294,5.86582,5.86096,5.86476,67000000.0
2009-03-10 09:20:00,5.86506,5.86574,5.8569,5.86033,76000000.0
2009-03-10 09:25:00,5.86269,5.86402,5.85989,5.86278,65000000.0
2009-03-10 09:30:00,5.86239,5.86841,5.8618,5.86761,67000000.0
2009-03-10 09:35:00,5.86672,5.86863,5.86521,5.86537,63000000.0
2009-03-10 09:40:00,5.86636,5.86651,5.85974,5.86085,61000000.0
2009-03-10 09:45:00,5.8602,5.86133,5.85485,5.85811,58000000.0
2009-03-10 09:50:00,5.85876,5.85937,5.8535,5.85516,73000000.0
2009-03-10 09:55:00,5.85401,5.85465,5.84966,5.84966,72000000.0
2009-03-10 10:00:00,5.84917,5.85028,5.84166,5.84613,66000000.0
2009-03-10 10:05:00,5.84591,5.85062,5.84591,5.84893,86000000.0
2009-03-10 10:10:00,5.84859,5.85908,5.84734,5.85641,60000000.0
2009-03-10 10:15:00,5.85937,5.86171,5.85219,5.85642,76000000.0
2009-03-10 10:20:00,5.85615,5.85861,5.85472,5.85822,64000000.0
2009-03-10 10:25:00,5.85587,5.85777,5.85086,5.85248,63000000.0
2009-03-10 10:30:00,5.85212,5.85587,5.8492,5.85469,62000000.0
2009-03-10 10:35:00,5.85525,5.85796,5.85087,5.85145,55000000.0
2009-03-10 10:40:00,5.85087,5.85114,5.84719,5.84978,71000000.0
2009-03-10 10:45:00,5.84996,5.85526,5.84996,5.85339,57000000.0
2009-03-10 10:50:00,5.85527,5.85606,5.85233,5.85233,73000000.0
2009-03-10 10:55:00,5.85304,5.85781,5.85273,5.85704,62000000.0
2009-03-10 11:00:00,5.85809,5.85941,5.85417,5.8554,52000000.0
2009-03-10 11:05:00,5.85571,5.85678,5.85335,5.85335,66000000.0
2009-03-10 11:10:00,5.85518,5.85552,5.85227,5.85519,59000000.0
2009-03-10 11:15:00,5.8538,5.85481,5.84925,5.85061,86000000.0
2009-03-10 11:20:00,5.85054,5.85454,5.848,5.85437,78000000.0
2009-03-10 11:25:00,5.85388,5.8541,5.85102,5.85316,53000000.0
2009-03-10 11:30:00,5.85131,5.85618,5.85125,5.85296,51000000.0
2009-03-10 11:35:00,5.85297,5.85596,5.85179,5.85581,65000000.0
2009-03-10 11:40:00,5.85657,5.85729,5.85242,5.85394,66000000.0
2009-03-10 11:45:00,5.85525,5.85862,5.8533,5.85774,64000000.0
2009-03-10 11:50:00,5.85563,5.8626,5.85389,5.8626,70000000.0
2009-03-10 11:55:00,5.86347,5.86958,5.86166,5.8695,61000000.0
2009-03-10 12:00:00,5.86943,5.86943,5.85768,5.85811,74000000.0
2009-03-10 12:05:00,5.85983,5.86102,5.85395,5.85641,75000000.0
2009-03-10 12:10:00,5.85678,5.85832,5.85194,5.85361,81000000.0
2009-03-10 12:15:00,5.8544,5.85442,5.84986,5.85052,62000000.0
2009-03-10 12:20:00,5.85121,5.85403,5.85011,5.85223,52000000.0
2009-03-10 12:25:00,5.85273,5.85655,5.84978,5.85148,68000000.0
2009-03-10 12:30:00,5.85067,5.85689,5.84859,5.85645,71000000.0
2009-03-10 12:35:00,5.85677,5.85976,5.85385,5.85533,59000000.0
2009-03-10 12:40:00,5.85546,5.85953,5.85194,5.85876,68000000.0
2009-03-10 12:45:00,5.85923,5.8657,5.85724,5.86313,61000000.0
2009-03-10 12:50:00,5.86233,5.87196,5.86169,5.86583,68000000.0
2009-03-10 12:55:00,5.86388,5.86483,5.86109,5.86278,76000000.0
2009-03-10 13:00:00,5.86306,5.87009,5.86155,5.8692,71000000.0
2009-03-10 13:05:00,5.86756,5.86943,5.86665,5.86837,60000000.0
2009-03-10 13:10:00,5.86793,5.86804,5.86354,5.8657,56000000.0
2009-03-10 13:15:00,5.866,5.86786,5.86429,5.86742,77000000.0
2009-03-10 13:20:00,5.86602,5.86856,5.86489,5.86535,63000000.0
2009-03-10 13:25:00,5.86421,5.86536,5.85903,5.8619,60000000.0
2009-03-10 13:30:00,5.8612,5.86155,5.85684,5.86054,65000000.0
2009-03-10 13:35:00,5.85985,5.8617,5.85961,5.86022,52000000.0
2009-03-10 13:40:00,5.85892,5.86033,5.85661,5.85815,76000000.0
2009-03-10 13:45:00,5.85783,5.85813,5.85523,5.85523,56000000.0
2009-03-10 13:50:00,5.85531,5.85726,5.85406,5.85631,60000000.0
2009-03-10 13:55:00,5.85581,5.85847,5.85368,5.85368,72000000.0
2009-03-10 14:00:00,5.85607,5.85676,5.85369,5.85545,59000000.0
2009-03-10 14:05:00,5.85506,5.85587,5.84932,5.85188,58000000.0
2009-03-10 14:10:00,5.84996,5.85188,5.84332,5.84393,64000000.0
2009-03-10 14:15:00,5.84213,5.84357,5.82255,5.82454,55000000.0
2009-03-10 14:20:00,5.82541,5.82793,5.8207,5.8207,65000000.0
2009-03-10 14:25:00,5.82092,5.82181,5.8134,5.81574,55000000.0
2009-03-10 14:30:00,5.81499,5.82067,5.81334,5.82065,62000000.0
2009-03-10 14:35:00,5.81966,5.81966,5.80769,5.80885,78000000.0
2009-03-10 14:40:00,5.81036,5.81069,5.80379,5.81069,63000000.0
2009-03-10 14:45:00,5.81139,5.81643,5.80922,5.81617,79000000.0
2009-03-10 14:50:00,5.81517,5.81873,5.81454,5.81715,77000000.0
2009-03-10 14:55:00,5.81569,5.81619,5.80881,5.81396,81000000.0
2009-03-10 15:00:00,5.81557,5.82132,5.81344,5.81942,62000000.0
2009-03-10 15:05:00,5.822,5.822,5.81497,5.81976,66000000.0
2009-03-10 15:10:00,5.82083,5.82215,5.81814,5.82142,65000000.0
2009-03-10 15:15:00,5.82214,5.82214,5.81436,5.81911,70000000.0
2009-03-10 15:20:00,5.81881,5.82055,5.81732,5.81988,64000000.0
2009-03-10 15:25:00,5.82021,5.82085,5.8167,5.81934,61000000.0
2009-03-10 15:30:00,5.8196,5.82044,5.81591,5.8188,57000000.0
2009-03-10 15:35:00,5.81889,5.82122,5.81739,5.81856,70000000.0
2009-03-10 15:40:00,5.81751,5.81841,5.81286,5.81371,56000000.0
2009-03-10 15:45:00,5.81301,5.8148,5.80656,5.81402,63000000.0
2009-03-10 15:50:00,5.81304,5.81861,5.81304,5.81802,61000000.0
2009-03-10 15:55:00,5.81766,5.81902,5.81548,5.81902,63000000.0
2009-03-10 16:00:00,5.81924,5.82001,5.81562,5.81693,52000000.0
2009-03-10 16:05:00,5.81633,5.81815,5.81,5.81237,68000000.0
2009-03-10 16:10:00,5.81179,5.81612,5.80957,5.81262,62000000.0
2009-03-10 16:15:00,5.81337,5.81602,5.81148,5.8134,64000000.0
2009-03-10 16:20:00,5.81535,5.81748,5.81297,5.81748,60000000.0
2009-03-10 16:25:00,5.81705,5.82008,5.81625,5.81997,74000000.0
2009-03-10 16:30:00,5.81912,5.82053,5.81691,5.81823,64000000.0
2009-03-10 16:35:00,5.81854,5.82484,5.81782,5.82484,76000000.0
2009-03-10 16:40:00,5.82602,5.82757,5.82295,5.82501,63000000.0
2009-03-10 16:45:00,5.82324,5.82398,5.8182,5.81948,67000000.0
2009-03-10 16:50:00,5.82025,5.82244,5.81773,5.8213,71000000.0
2009-03-10 16:55:00,5.82035,5.82699,5.8201,5.82645,61000000.0
2009-03-10 17:00:00,5.82687,5.82809,5.82497,5.82557,49000000.0
2009-03-10 17:05:00,5.8256,5.82712,5.82399,5.82673,72000000.0
2009-03-10 17:10:00,5.82804,5.83158,5.82715,5.82715,55000000.0
2009-03-10 17:15:00,5.82789,5.82938,5.82556,5.82913,62000000.0
2009-03-10 17:20:00,5.82915,5.83174,5.826,5.82771,72000000.0
2009-03-10 17:25:00,5.82781,5.82908,5.8245,5.82705,57000000.0
2009-03-10 17:30:00,5.82741,5.83476,5.82595,5.83476,60000000.0
2009-03-10 17:35:00,5.83468,5.83842,5.832,5.83737,60000000.0
2009-03-10 17:40:00,5.83647,5.83969,5.8354,5.83953,74000000.0
2009-03-10 17:45:00,5.83987,5.83987,5.83385,5.83561,70000000.0
2009-03-10 17:50:00,5.83558,5.83575,5.83304,5.83534,50000000.0
2009-03-10 17:55:00,5.8345,5.83681,5.8332,5.83611,75000000.0
2009-03-10 18:00:00,5.83574,5.83857,5.83456,5.83695,68000000.0
2009-03-10 18:05:00,5.83552,5.83594,5.82867,5.83133,74000000.0
2009-03-10 18:10:00,5.83159,5.83189,5.82666,5.82793,76000000.0
2009-03-10 18:15:00,5.82673,5.82884,5.82509,5.82788,74000000.0
2009-03-10 18:20:00,5.82789,5.83092,5.82657,5.83046,85000000.0
2009-03-10 18:25:00,5.82956,5.83611,5.82956,5.8359,69000000.0
2009-03-10 18:30:00,5.8352,5.83664,5.8333,5.83497,68000000.0
2009-03-10 18:35:00,5.83566,5.83621,5.8337,5.83488,74000000.0
2009-03-10 18:40:00,5.8355,5.83698,5.83299,5.8355,72000000.0
2009-03-10 18:45:00,5.83633,5.83735,5.83467,5.83673,67000000.0
2009-03-10 18:50:00,5.83743,5.8399,5.83357,5.83867,66000000.0
2009-03-10 18:55:00,5.84207,5.84322,5.83685,5.84049,62000000.0
2009-03-10 19:00:00,5.84059,5.84381,5.83939,5.84381,70000000.0
2009-03-10 19:05:00,5.84409,5.8452,5.8412,5.84348,81000000.0
2009-03-10 19:10:00,5.84465,5.84617,5.84281,5.84281,76000000.0
2009-03-10 19:15:00,5.8437,5.849,5.84328,5.84889,58000000.0
2009-03-10 19:20:00,5.84871,5.85374,5.84561,5.85248,56000000.0
2009-03-10 19:25:00,5.85345,5.85614,5.85064,5.85181,62000000.0
2009-03-10 19:30:00,5.85219,5.85291,5.847,5.84763,56000000.0
2009-03-10 19:35:00,5.84798,5.84933,5.84659,5.8484,64000000.0
2009-03-10 19:40:00,5.84854,5.84918,5.8464,5.84878,59000000.0
2009-03-10 19:45:00,5.84919,5.859,5.84896,5.859,58000000.0
2009-03-10 19:50:00,5.85998,5.86762,5.85934,5.86634,73000000.0
2009-03-10 19:55:00,5.86492,5.86574,5.86244,5.86404,65000000.0
2009-03-10 20:00:00,5.86316,5.87368,5.86316,5.87222,62000000.0
2009-03-10 20:05:00,5.8723,5.88225,5.86888,5.87812,67000000.0
2009-03-10 20:10:00,5.87738,5.89282,5.87597,5.89272,59000000.0
2009-03-10 20:15:00,5.89217,5.89445,5.88234,5.88304,55000000.0
2009-03-10 20:20:00,5.88305,5.89057,5.88069,5.88653,63000000.0
2009-03-10 20:25:00,5.88713,5.88716,5.8781,5.87972,61000000.0
2009-03-10 20:30:00,5.88136,5.89284,5.88067,5.88764,78000000.0
2009-03-10 20:35:00,5.89019,5.90089,5.88954,5.89363,76000000.0
2009-03-10 20:40:00,5.89313,5.89313,5.88808,5.88957,80000000.0
2009-03-10 20:45:00,5.88855,5.89636,5.88789,5.88971,82000000.0
2009-03-10 20:50:00,5.89063,5.89576,5.88981,5.89473,59000000.0
2009-03-10 20:55:00,5.89537,5.89592,5.88777,5.88957,58000000.0
2009-03-10 21:00:00,5.88891,5.89233,5.88728,5.89233,64000000.0
2009-03-10 21:05:00,5.89269,5.89277,5.88864,5.8896,56000000.0
2009-03-10 21:10:00,5.89001,5.89001,5.88327,5.88423,69000000.0
2009-03-10 21:15:00,5.8851,5.88708,5.88362,5.88573,71000000.0
2009-03-10 21:20:00,5.88716,5.88872,5.88495,5.88776,72000000.0
2009-03-10 21:25:00,5.88768,5.89085,5.8844,5.88583,58000000.0
2009-03-10 21:30:00,5.88736,5.88879,5.88567,5.88633,71000000.0
2009-03-10 21:35:00,5.88637,5.88646,5.87918,5.87941,68000000.0
2009-03-10 21:40:00,5.87866,5.88134,5.8776,5.88064,69000000.0
2009-03-10 21:45:00,5.88062,5.88142,5.87439,5.87539,73000000.0
2009-03-10 21:50:00,5.87434,5.87488,5.87084,5.87365,81000000.0
2009-03-10 21:55:00,5.8723,5.87325,5.86932,5.87137,77000000.0
2009-03-10 22:00:00,5.87074,5.87438,5.87032,5.87061,70000000.0
2009-03-10 22:05:00,5.86985,5.87125,5.86586,5.86618,62000000.0
2009-03-10 22:10:00,5.8675,5.86777,5.86424,5.86777,77000000.0
2009-03-10 22:15:00,5.86717,5.86933,5.86681,5.86795,61000000.0
2009-03-10 22:20:00,5.86661,5.86764,5.86514,5.86581,78000000.0
2009-03-10 22:25:00,5.8664,5.87031,5.86554,5.86833,76000000.0
2009-03-10 22:30:00,5.86878,5.871,5.86698,5.86799,66000000.0
2009-03-10 22:35:00,5.86813,5.8708,5.86724,5.87075,79000000.0
2009-03-10 22:40:00,5.86998,5.87099,5.86814,5.86814,67000000.0
2009-03-10 22:45:00,5.86887,5.86989,5.86808,5.86957,59000000.0
2009-03-10 22:50:00,5.86922,5.87107,5.86884,5.87045,72000000.0
2009-03-10 22:55:00,5.86802,5.87017,5.86684,5.86709,62000000.0
2009-03-10 23:00:00,5.86738,5.87074,5.86663,5.86919,65000000.0
2009-03-10 23:05:00,5.86964,5.87096,5.86858,5.87006,71000000.0
2009-03-10 23:10:00,5.86957,5.87272,5.86868,5.87164,63000000.0
2009-03-10 23:15:00,5.87278,5.87464,5.87162,5.87262,54000000.0
2009-03-10 23:20:00,5.87249,5.87475,5.87232,5.87402,64000000.0
2009-03-10 23:25:00,5.87375,5.87427,5.86948,5.86968,66000000.0
2009-03-10 23:30:00,5.86995,5.87078,5.86828,5.86945,53000000.0
2009-03-10 23:35:00,5.87027,5.87102,5.86863,5.86939,62000000.0
2009-03-10 23:40:00,5.86907,5.87057,5.86779,5.86779,57000000.0
2009-03-10 23:45:00,5.86798,5.86925,5.8671,5.86782,77000000.0
2009-03-10 23:50:00,5.86829,5.86902,5.86574,5.86777,66000000.0
2009-03-10 23:55:00,5.86747,5.86986,5.86747,5.86898,70000000.0
2009-03-11 00:00:00,5.87054,5.87159,5.86911,5.86984,63000000.0
2009-03-11 00:05:00,5.86964,5.87056,5.86857,5.86939,74000000.0
2009-03-11 00:10:00,5.86942,5.86993,5.86663,5.86748,53000000.0
2009-03-11 00:15:00,5.86745,5.86946,5.86678,5.86919,82000000.0
2009-03-11 00:20:00,5.86812,5.86848,5.8644,5.86547,60000000.0
2009-03-11 00:25:00,5.86551,5.86633,5.85627,5.85902,68000000.0
2009-03-11 00:30:00,5.85805,5.86133,5.85784,5.86014,71000000.0
2009-03-11 00:35:00,5.86101,5.86356,5.86023,5.86217,62000000.0
2009-03-11 00:40:00,5.8624,5.86339,5.86039,5.86198,50000000.0
2009-03-11 00:45:00,5.86146,5.86195,5.85824,5.85904,80000000.0
2009-03-11 00:50:00,5.85867,5.86048,5.8576,5.85809,68000000.0
2009-03-11 00:55:00,5.85943,5.85988,5.85656,5.85702,67000000.0
2009-03-11 01:00:00,5.85646,5.85852,5.85506,5.85763,65000000.0
2009-03-11 01:05:00,5.85926,5.86044,5.85788,5.85909,66000000.0
2009-03-11 01:10:00,5.85892,5.86668,5.85892,5.86416,69000000.0
2009-03-11 01:15:00,5.86483,5.86572,5.86244,5.86485,69000000.0
2009-03-11 01:20:00,5.86359,5.8647,5.86249,5.86297,71000000.0
2009-03-11 01:25:00,5.8635,5.8635,5.86017,5.86129,64000000.0
2009-03-11 01:30:00,5.86145,5.86261,5.85642,5.85788,59000000.0
2009-03-11 01:35:00,5.85743,5.85839,5.8557,5.8557,74000000.0
2009-03-11 01:40:00,5.85763,5.85926,5.85606,5.85847,70000000.0
2009-03-11 01:45:00,5.85992,5.8601,5.85732,5.85748,74000000.0
2009-03-11 01:50:00,5.85858,5.85914,5.85376,5.85529,73000000.0
2009-03-11 01:55:00,5.8545,5.8545,5.85137,5.853,69000000.0
2009-03-11 02:00:00,5.85318,5.85488,5.8513,5.85488,61000000.0
2009-03-11 02:05:00,5.85436,5.8576,5.85345,5.85524,67000000.0
2009-03-11 02:10:00,5.85437,5.85607,5.85347,5.85464,68000000.0
2009-03-11 02:15:00,5.85404,5.85509,5.85157,5.85351,72000000.0
2009-03-11 02:20:00,5.85278,5.85278,5.84267,5.84425,71000000.0
2009-03-11 02:25:00,5.84369,5.84841,5.84322,5.84435,68000000.0
2009-03-11 02:30:00,5.84485,5.84805,5.84353,5.84622,70000000.0
2009-03-11 02:35:00,5.84623,5.84964,5.84615,5.84913,59000000.0
2009-03-11 02:40:00,5.84915,5.85217,5.84863,5.84926,63000000.0
2009-03-11 02:45:00,5.84875,5.85131,5.84835,5.8497,55000000.0
2009-03-11 02:50:00,5.8493,5.85028,5.84609,5.84766,70000000.0
2009-03-11 02:55:00,5.84747,5.84961,5.84687,5.84752,63000000.0
2009-03-11 03:00:00,5.84706,5.85248,5.84556,5.85176,66000000.0
2009-03-11 03:05:00,5.85227,5.85477,5.85172,5.85217,60000000.0
2009-03-11 03:10:00,5.85298,5.85461,5.85127,5.85311,63000000.0
2009-03-11 03:15:00,5.85379,5.8575,5.85259,5.85733,61000000.0
2009-03-11 03:20:00,5.85649,5.86366,5.85641,5.8602,80000000.0
2009-03-11 03:25:00,5.86035,5.86519,5.85982,5.86014,64000000.0
2009-03-11 03:30:00,5.85891,5.86044,5.85656,5.85803,66000000.0
2009-03-11 03:35:00,5.85827,5.85917,5.85666,5.85903,60000000.0
2009-03-11 03:40:00,5.85825,5.86156,5.85687,5.86083,65000000.0
2009-03-11 03:45:00,5.86122,5.86122,5.85643,5.85786,63000000.0
2009-03-11 03:50:00,5.85802,5.85918,5.85566,5.85662,62000000.0
2009-03-11 03:55:00,5.85573,5.85611,5.85296,5.85522,70000000.0
2009-03-11 04:00:00,5.85575,5.85725,5.85442,5.85725,76000000.0
2009-03-11 04:05:00,5.85733,5.85853,5.85586,5.85716,67000000.0
2009-03-11 04:10:00,5.85552,5.85871,5.85552,5.8572,76000000.0
2009-03-11 04:15:00,5.8583,5.86056,5.85704,5.8596,80000000.0
2009-03-11 04:20:00,5.86071,5.86273,5.85953,5.86117,62000000.0
2009-03-11 04:25:00,5.86129,5.86129,5.85662,5.85839,72000000.0
2009-03-11 04:30:00,5.85851,5.86042,5.85698,5.85791,64000000.0
2009-03-11 04:35:00,5.85859,5.86072,5.85741,5.85982,66000000.0
2009-03-11 04:40:00,5.86,5.86182,5.85597,5.85706,65000000.0
2009-03-11 04:45:00,5.85619,5.85935,5.85619,5.85744,66000000.0
2009-03-11 04:50:00,5.8583,5.85902,5.85558,5.85733,60000000.0
2009-03-11 04:55:00,5.85723,5.85885,5.85675,5.85741,68000000.0
2009-03-11 05:00:00,5.85829,5.8584,5.85616,5.85724,64000000.0
2009-03-11 05:05:00,5.85725,5.85781,5.85387,5.85569,70000000.0
2009-03-11 05:10:00,5.85509,5.85732,5.85408,5.85484,68000000.0
2009-03-11 05:15:00,5.85433,5.85593,5.84977,5.85187,63000000.0
2009-03-11 05:20:00,5.85324,5.85417,5.85174,5.85296,56000000.0
2009-03-11 05:25:00,5.85353,5.85353,5.84856,5.84909,60000000.0
2009-03-11 05:30:00,5.84958,5.85973,5.84644,5.85949,63000000.0
2009-03-11 05:35:00,5.86157,5.87823,5.86068,5.87721,69000000.0
2009-03-11 05:40:00,5.87764,5.87888,5.87269,5.87888,69000000.0
2009-03-11 05:45:00,5.8751,5.88042,5.86942,5.8743,64000000.0
2009-03-11 05:50:00,5.87402,5.87469,5.86949,5.87469,67000000.0
2009-03-11 05:55:00,5.87542,5.87765,5.87384,5.8739,79000000.0
2009-03-11 06:00:00,5.87437,5.88718,5.87314,5.88718,72000000.0
2009-03-11 06:05:00,5.88842,5.88998,5.88291,5.88899,62000000.0
2009-03-11 06:10:00,5.88692,5.891,5.88335,5.88711,62000000.0
2009-03-11 06:15:00,5.887,5.88744,5.88335,5.88579,65000000.0
2009-03-11 06:20:00,5.88597,5.88641,5.88086,5.88273,88000000.0
2009-03-11 06:25:00,5.88168,5.88635,5.87945,5.88534,59000000.0
2009-03-11 06:30:00,5.88662,5.88765,5.88133,5.88344,58000000.0
2009-03-11 06:35:00,5.88197,5.88405,5.8802,5.884,52000000.0
2009-03-11 06:40:00,5.88251,5.8854,5.8788,5.88061,68000000.0
2009-03-11 06:45:00,5.88054,5.88085,5.87605,5.87825,62000000.0
2009-03-11 06:50:00,5.87804,5.88075,5.87717,5.87925,66000000.0
2009-03-11 06:55:00,5.87994,5.88453,5.87844,5.88123,72000000.0
2009-03-11 07:00:00,5.88124,5.88266,5.8783,5.87831,65000000.0
2009-03-11 07:05:00,5.87902,5.8799,5.87589,5.87662,62000000.0
2009-03-11 07:10:00,5.87657,5.87732,5.87462,5.87617,67000000.0
2009-03-11 07:15:00,5.87641,5.87839,5.87232,5.87331,89000000.0
2009-03-11 07:20:00,5.87434,5.87515,5.87271,5.87371,70000000.0
2009-03-11 07:25:00,5.87493,5.87511,5.87287,5.87374,59000000.0
2009-03-11 07:30:00,5.87362,5.87623,5.87362,5.87574,63000000.0
2009-03-11 07:35:00,5.87489,5.87536,5.86864,5.87039,65000000.0
2009-03-11 07:40:00,5.86934,5.87036,5.86632,5.86952,64000000.0
2009-03-11 07:45:00,5.86758,5.87178,5.86698,5.87059,66000000.0
2009-03-11 07:50:00,5.86972,5.87256,5.8695,5.87153,65000000.0
2009-03-11 07:55:00,5.87328,5.8738,5.86862,5.86906,67000000.0
2009-03-11 08:00:00,5.86947,5.8745,5.86892,5.87373,68000000.0
2009-03-11 08:05:00,5.87522,5.88199,5.87434,5.8805,71000000.0
2009-03-11 08:10:00,5.88035,5.88558,5.87846,5.88489,70000000.0
2009-03-11 08:15:00,5.88551,5.88703,5.88352,5.88422,70000000.0
2009-03-11 08:20:00,5.88558,5.88642,5.88316,5.88348,63000000.0
2009-03-11 08:25:00,5.88391,5.88491,5.87927,5.88127,66000000.0
2009-03-11 08:30:00,5.88092,5.88809,5.88011,5.88774,62000000.0
2009-03-11 08:35:00,5.88793,5.89801,5.8871,5.89171,72000000.0
2009-03-11 08:40:00,5.89312,5.89365,5.88328,5.88484,61000000.0
2009-03-11 08:45:00,5.88429,5.88482,5.88043,5.88464,68000000.0
2009-03-11 08:50:00,5.88459,5.88829,5.88139,5.88829,76000000.0
2009-03-11 08:55:00,5.88877,5.89359,5.88639,5.88644,70000000.0
2009-03-11 09:00:00,5.88626,5.88972,5.88487,5.88513,71000000.0
2009-03-11 09:05:00,5.88302,5.88563,5.88074,5.88264,63000000.0
2009-03-11 09:10:00,5.88337,5.88451,5.87999,5.88242,66000000.0
2009-03-11 09:15:00,5.88213,5.88536,5.87762,5.87899,67000000.0
2009-03-11 09:20:00,5.87972,5.88746,5.87872,5.88692,76000000.0
2009-03-11 09:25:00,5.88697,5.88728,5.8809,5.88443,65000000.0
2009-03-11 09:30:00,5.88296,5.89162,5.88296,5.88872,67000000.0
2009-03-11 09:35:00,5.8886,5.88922,5.88601,5.88867,63000000.0
2009-03-11 09:40:00,5.88728,5.88907,5.88494,5.8888,61000000.0
2009-03-11 09:45:00,5.88962,5.88982,5.88386,5.88622,58000000.0
2009-03-11 09:50:00,5.88595,5.8862,5.87959,5.88046,73000000.0
2009-03-11 09:55:00,5.88041,5.88104,5.87677,5.88005,72000000.0
2009-03-11 10:00:00,5.88041,5.88149,5.87785,5.88081,66000000.0
2009-03-11 10:05:00,5.88096,5.88096,5.87562,5.87829,86000000.0
2009-03-11 10:10:00,5.87899,5.88545,5.87893,5.88226,60000000.0
2009-03-11 10:15:00,5.88347,5.88409,5.87924,5.87924,76000000.0
2009-03-11 10:20:00,5.88015,5.88022,5.8735,5.87589,64000000.0
2009-03-11 10:25:00,5.87466,5.8753,5.86956,5.87338,63000000.0
2009-03-11 10:30:00,5.87368,5.87646,5.87168,5.87426,62000000.0
2009-03-11 10:35:00,5.87527,5.87953,5.8744,5.87911,55000000.0
2009-03-11 10:40:00,5.87923,5.88005,5.87673,5.87707,71000000.0
2009-03-11 10:45:00,5.87816,5.88011,5.875,5.88011,57000000.0
2009-03-11 10:50:00,5.87982,5.88136,5.87674,5.88029,73000000.0
2009-03-11 10:55:00,5.88054,5.88137,5.87809,5.88057,62000000.0
2009-03-11 11:00:00,5.88022,5.88051,5.87295,5.87409,52000000.0
2009-03-11 11:05:00,5.8728,5.87695,5.87052,5.87658,66000000.0
2009-03-11 11:10:00,5.87464,5.87689,5.86838,5.86848,59000000.0
2009-03-11 11:15:00,5.87072,5.87159,5.86595,5.8682,86000000.0
2009-03-11 11:20:00,5.86772,5.87266,5.86772,5.87174,78000000.0
2009-03-11 11:25:00,5.87091,5.87287,5.8683,5.87004,53000000.0
2009-03-11 11:30:00,5.86874,5.87168,5.8677,5.8716,51000000.0
2009-03-11 11:35:00,5.87101,5.87149,5.86564,5.86984,65000000.0
2009-03-11 11:40:00,5.86967,5.8714,5.86638,5.87032,66000000.0
2009-03-11 11:45:00,5.87115,5.8734,5.87004,5.8734,64000000.0
2009-03-11 11:50:00,5.87288,5.87381,5.8711,5.87381,70000000.0
2009-03-11 11:55:00,5.87358,5.87362,5.86922,5.8708,61000000.0
2009-03-11 12:00:00,5.86909,5.87091,5.86707,5.86921,74000000.0
2009-03-11 12:05:00,5.86925,5.8711,5.86712,5.86828,75000000.0
2009-03-11 12:10:00,5.8686,5.8686,5.85847,5.85935,81000000.0
2009-03-11 12:15:00,5.86002,5.86002,5.85104,5.85289,62000000.0
2009-03-11 12:20:00,5.85383,5.85383,5.84995,5.85235,52000000.0
2009-03-11 12:25:00,5.85137,5.85317,5.84829,5.85317,68000000.0
2009-03-11 12:30:00,5.85399,5.85498,5.84714,5.84875,71000000.0
2009-03-11 12:35:00,5.84881,5.85468,5.84809,5.85241,59000000.0
2009-03-11 12:40:00,5.85204,5.85551,5.85126,5.85464,68000000.0
2009-03-11 12:45:00,5.85407,5.85668,5.8526,5.85499,61000000.0
2009-03-11 12:50:00,5.85501,5.85682,5.85191,5.85541,68000000.0
2009-03-11 12:55:00,5.85529,5.85604,5.85074,5.85393,76000000.0
2009-03-11 13:00:00,5.85481,5.85917,5.85473,5.85788,71000000.0
2009-03-11 13:05:00,5.85638,5.85706,5.85285,5.8564,60000000.0
2009-03-11 13:10:00,5.85581,5.85625,5.85124,5.85191,56000000.0
2009-03-11 13:15:00,5.85265,5.85382,5.84798,5.85164,77000000.0
2009-03-11 13:20:00,5.8507,5.85107,5.84719,5.8496,63000000.0
2009-03-11 13:25:00,5.85043,5.85043,5.84685,5.84784,60000000.0
2009-03-11 13:30:00,5.84649,5.84819,5.84111,5.84172,65000000.0
2009-03-11 13:35:00,5.84196,5.8427,5.83874,5.83874,52000000.0
2009-03-11 13:40:00,5.83997,5.8412,5.83591,5.83718,76000000.0
2009-03-11 13:45:00,5.83701,5.83701,5.83334,5.83519,56000000.0
2009-03-11 13:50:00,5.83438,5.83878,5.83392,5.83732,60000000.0
2009-03-11 13:55:00,5.83817,5.83833,5.83044,5.83199,72000000.0
2009-03-11 14:00:00,5.8297,5.83196,5.82744,5.83184,59000000.0
2009-03-11 14:05:00,5.8321,5.83395,5.83073,5.83237,58000000.0
2009-03-11 14:10:00,5.83378,5.83508,5.83045,5.83508,64000000.0
2009-03-11 14:15:00,5.83545,5.8363,5.83291,5.83444,55000000.0
2009-03-11 14:20:00,5.83302,5.8339,5.82832,5.82856,65000000.0
2009-03-11 14:25:00,5.82921,5.82921,5.82352,5.82692,55000000.0
2009-03-11 14:30:00,5.82541,5.82678,5.81946,5.82068,62000000.0
2009-03-11 14:35:00,5.81788,5.81966,5.81296,5.81408,78000000.0
2009-03-11 14:40:00,5.81694,5.8192,5.81411,5.81847,63000000.0
2009-03-11 14:45:00,5.81892,5.82148,5.81644,5.81756,79000000.0
2009-03-11 14:50:00,5.81652,5.81762,5.81142,5.81424,77000000.0
2009-03-11 14:55:00,5.8157,5.81855,5.81336,5.81781,81000000.0
2009-03-11 15:00:00,5.81833,5.82264,5.81833,5.82234,62000000.0
2009-03-11 15:05:00,5.82212,5.82351,5.82068,5.82172,66000000.0
2009-03-11 15:10:00,5.82124,5.82217,5.81778,5.82034,65000000.0
2009-03-11 15:15:00,5.8208,5.82162,5.81812,5.82124,70000000.0
2009-03-11 15:20:00,5.82176,5.82383,5.81981,5.82239,64000000.0
2009-03-11 15:25:00,5.8225,5.82266,5.81477,5.81865,61000000.0
2009-03-11 15:30:00,5.81886,5.83055,5.81773,5.8302,57000000.0
2009-03-11 15:35:00,5.8305,5.83469,5.8255,5.8255,70000000.0
2009-03-11 15:40:00,5.82774,5.8347,5.82599,5.8331,56000000.0
2009-03-11 15:45:00,5.8327,5.83273,5.82577,5.82617,63000000.0
2009-03-11 15:50:00,5.82836,5.82875,5.82343,5.82554,61000000.0
2009-03-11 15:55:00,5.82805,5.83373,5.82646,5.83281,63000000.0
2009-03-11 16:00:00,5.83076,5.83653,5.82893,5.83618,52000000.0
2009-03-11 16:05:00,5.83381,5.83668,5.83239,5.83642,68000000.0
2009-03-11 16:10:00,5.83511,5.8359,5.82982,5.83102,62000000.0
2009-03-11 16:15:00,5.83124,5.83173,5.82715,5.82782,64000000.0
2009-03-11 16:20:00,5.82748,5.82935,5.82607,5.82746,60000000.0
2009-03-11 16:25:00,5.82643,5.82643,5.81895,5.81895,74000000.0
2009-03-11 16:30:00,5.82012,5.82091,5.81574,5.81611,64000000.0
2009-03-11 16:35:00,5.81526,5.81854,5.81327,5.81703,76000000.0
2009-03-11 16:40:00,5.81582,5.81857,5.8105,5.8174,63000000.0
2009-03-11 16:45:00,5.81809,5.82359,5.81682,5.82186,67000000.0
2009-03-11 16:50:00,5.82141,5.82489,5.81856,5.82365,71000000.0
2009-03-11 16:55:00,5.82339,5.82374,5.82097,5.82101,61000000.0
2009-03-11 17:00:00,5.82314,5.8256,5.82115,5.82312,49000000.0
2009-03-11 17:05:00,5.82161,5.82564,5.82132,5.82172,72000000.0
2009-03-11 17:10:00,5.82251,5.83158,5.82186,5.83005,55000000.0
2009-03-11 17:15:00,5.83034,5.83059,5.82532,5.82775,62000000.0
2009-03-11 17:20:00,5.82801,5.83309,5.82611,5.83114,72000000.0
2009-03-11 17:25:00,5.83262,5.83262,5.82749,5.82974,57000000.0
2009-03-11 17:30:00,5.82953,5.83225,5.82795,5.8297,60000000.0
2009-03-11 17:35:00,5.82996,5.82996,5.81946,5.81986,60000000.0
2009-03-11 17:40:00,5.82009,5.82565,5.81878,5.82502,74000000.0
2009-03-11 17:45:00,5.82557,5.83035,5.82261,5.82857,70000000.0
2009-03-11 17:50:00,5.82906,5.83082,5.82711,5.82792,50000000.0
2009-03-11 17:55:00,5.82785,5.82918,5.82361,5.82483,75000000.0
2009-03-11 18:00:00,5.8259,5.82657,5.80736,5.81391,68000000.0
2009-03-11 18:05:00,5.81445,5.82084,5.81254,5.81593,74000000.0
2009-03-11 18:10:00,5.81632,5.82313,5.81342,5.82199,76000000.0
2009-03-11 18:15:00,5.82163,5.8257,5.82012,5.8245,74000000.0
2009-03-11 18:20:00,5.82567,5.83029,5.82484,5.8283,85000000.0
2009-03-11 18:25:00,5.82726,5.82835,5.82237,5.82688,69000000.0
2009-03-11 18:30:00,5.82631,5.82814,5.82242,5.82361,68000000.0
2009-03-11 18:35:00,5.82288,5.82403,5.81877,5.82403,74000000.0
2009-03-11 18:40:00,5.82427,5.82995,5.82238,5.82819,72000000.0
2009-03-11 18:45:00,5.82769,5.82941,5.82529,5.82729,67000000.0
2009-03-11 18:50:00,5.82791,5.83066,5.82754,5.82783,66000000.0
2009-03-11 18:55:00,5.82835,5.83224,5.82538,5.83063,62000000.0
2009-03-11 19:00:00,5.831,5.83807,5.82731,5.83455,70000000.0
2009-03-11 19:05:00,5.83302,5.8338,5.82945,5.83366,81000000.0
2009-03-11 19:10:00,5.83415,5.83544,5.83025,5.83067,76000000.0
2009-03-11 19:15:00,5.8309,5.83173,5.82531,5.82578,58000000.0
2009-03-11 19:20:00,5.82587,5.82953,5.82405,5.82953,56000000.0
2009-03-11 19:25:00,5.82914,5.8307,5.82672,5.82965,62000000.0
2009-03-11 19:30:00,5.82839,5.83058,5.82513,5.82609,56000000.0
2009-03-11 19:35:00,5.82607,5.82655,5.82083,5.82191,64000000.0
2009-03-11 19:40:00,5.82229,5.82229,5.81556,5.81845,59000000.0
2009-03-11 19:45:00,5.81927,5.82128,5.81672,5.82115,58000000.0
2009-03-11 19:50:00,5.82108,5.82518,5.82028,5.82383,73000000.0
2009-03-11 19:55:00,5.82353,5.82457,5.82043,5.82065,65000000.0
2009-03-11 20:00:00,5.82018,5.82222,5.81834,5.82083,62000000.0
2009-03-11 20:05:00,5.82079,5.82831,5.82048,5.82741,67000000.0
2009-03-11 20:10:00,5.82687,5.82771,5.82236,5.82236,59000000.0
2009-03-11 20:15:00,5.82371,5.82794,5.82206,5.82684,55000000.0
2009-03-11 20:20:00,5.82763,5.82773,5.82226,5.82515,63000000.0
2009-03-11 20:25:00,5.82401,5.82516,5.82,5.82134,61000000.0
2009-03-11 20:30:00,5.82275,5.82314,5.81844,5.81982,78000000.0
2009-03-11 20:35:00,5.81923,5.81988,5.81552,5.81861,76000000.0
2009-03-11 20:40:00,5.8188,5.82113,5.81398,5.81501,80000000.0
2009-03-11 20:45:00,5.81522,5.81543,5.80796,5.81068,82000000.0
2009-03-11 20:50:00,5.81043,5.81766,5.80986,5.81697,59000000.0
2009-03-11 20:55:00,5.81571,5.81655,5.80971,5.81286,58000000.0
2009-03-11 21:00:00,5.8125,5.8131,5.80832,5.80997,64000000.0
2009-03-11 21:05:00,5.80908,5.81102,5.80353,5.80819,56000000.0
2009-03-11 21:10:00,5.80871,5.81272,5.80732,5.80889,69000000.0
2009-03-11 21:15:00,5.80741,5.80881,5.79242,5.79425,71000000.0
2009-03-11 21:20:00,5.79424,5.7978,5.79273,5.7962,72000000.0
2009-03-11 21:25:00,5.79662,5.79852,5.78636,5.78982,58000000.0
2009-03-11 21:30:00,5.78907,5.79399,5.78643,5.78824,71000000.0
2009-03-11 21:35:00,5.78988,5.79071,5.78392,5.78542,68000000.0
2009-03-11 21:40:00,5.78525,5.78847,5.78416,5.78657,69000000.0
2009-03-11 21:45:00,5.78739,5.79225,5.78607,5.79198,73000000.0
2009-03-11 21:50:00,5.79168,5.79253,5.78932,5.79243,81000000.0
2009-03-11 21:55:00,5.792,5.7937,5.79093,5.79192,77000000.0
2009-03-11 22:00:00,5.79071,5.79212,5.78747,5.79147,70000000.0
2009-03-11 22:05:00,5.79046,5.79389,5.79021,5.79152,62000000.0
2009-03-11 22:10:00,5.79241,5.79294,5.78837,5.7884,77000000.0
2009-03-11 22:15:00,5.78819,5.7939,5.78819,5.79333,61000000.0
2009-03-11 22:20:00,5.79367,5.79416,5.79152,5.79253,78000000.0
2009-03-11 22:25:00,5.79291,5.79342,5.79077,5.79125,76000000.0
2009-03-11 22:30:00,5.79273,5.79297,5.79071,5.79092,66000000.0
2009-03-11 22:35:00,5.79225,5.79419,5.78969,5.79315,79000000.0
2009-03-11 22:40:00,5.79484,5.79561,5.79337,5.79431,67000000.0
2009-03-11 22:45:00,5.79471,5.79856,5.79441,5.79757,59000000.0
2009-03-11 22:50:00,5.79798,5.79954,5.79604,5.79811,72000000.0
2009-03-11 22:55:00,5.79841,5.79897,5.79627,5.79745,62000000.0
2009-03-11 23:00:00,5.79823,5.79993,5.79699,5.79949,65000000.0
2009-03-11 23:05:00,5.79892,5.79937,5.79713,5.79782,71000000.0
2009-03-11 23:10:00,5.7986,5.79994,5.79783,5.79926,63000000.0
2009-03-11 23:15:00,5.79931,5.80131,5.79801,5.80078,54000000.0
2009-03-11 23:20:00,5.79999,5.80101,5.79875,5.80019,64000000.0
2009-03-11 23:25:00,5.80122,5.80134,5.79937,5.80076,66000000.0
2009-03-11 23:30:00,5.79957,5.80151,5.79871,5.79871,53000000.0
2009-03-11 23:35:00,5.79939,5.79999,5.7978,5.7978,62000000.0
2009-03-11 23:40:00,5.79846,5.79914,5.79599,5.79868,57000000.0
2009-03-11 23:45:00,5.79768,5.79794,5.79508,5.79508,77000000.0
2009-03-11 23:50:00,5.79507,5.79619,5.79324,5.794,66000000.0
2009-03-11 23:55:00,5.79421,5.7947,5.79135,5.79215,70000000.0
2009-03-12 00:00:00,5.7935,5.79367,5.79198,5.79298,63000000.0
2009-03-12 00:05:00,5.7923,5.79548,5.79224,5.79402,74000000.0
2009-03-12 00:10:00,5.79401,5.79471,5.79237,5.79324,53000000.0
2009-03-12 00:15:00,5.79338,5.79485,5.79239,5.79418,82000000.0
2009-03-12 00:20:00,5.79408,5.79522,5.79298,5.79522,60000000.0
2009-03-12 00:25:00,5.79477,5.79656,5.79446,5.79638,68000000.0
2009-03-12 00:30:00,5.79682,5.79704,5.79538,5.79627,71000000.0
2009-03-12 00:35:00,5.79715,5.79909,5.7957,5.79795,62000000.0
2009-03-12 00:40:00,5.79947,5.7999,5.79807,5.79958,50000000.0
2009-03-12 00:45:00,5.79907,5.80193,5.7983,5.80067,80000000.0
2009-03-12 00:50:00,5.80272,5.80328,5.80124,5.80277,68000000.0
2009-03-12 00:55:00,5.80362,5.80427,5.80255,5.80353,67000000.0
2009-03-12 01:00:00,5.80319,5.80436,5.80241,5.80347,65000000.0
2009-03-12 01:05:00,5.80318,5.80683,5.80283,5.8061,66000000.0
2009-03-12 01:10:00,5.80568,5.80669,5.80278,5.80381,69000000.0
2009-03-12 01:15:00,5.80352,5.80526,5.80329,5.80379,69000000.0
2009-03-12 01:20:00,5.80518,5.80778,5.80338,5.80753,71000000.0
2009-03-12 01:25:00,5.80869,5.81032,5.8064,5.80765,64000000.0
2009-03-12 01:30:00,5.80848,5.80966,5.80725,5.80881,59000000.0
2009-03-12 01:35:00,5.80877,5.81213,5.80832,5.81044,74000000.0
2009-03-12 01:40:00,5.80948,5.81243,5.80891,5.81002,70000000.0
2009-03-12 01:45:00,5.8104,5.81206,5.80997,5.81085,74000000.0
2009-03-12 01:50:00,5.81086,5.81653,5.8107,5.81217,73000000.0
2009-03-12 01:55:00,5.81333,5.81333,5.81025,5.81025,69000000.0
2009-03-12 02:00:00,5.81013,5.81387,5.80983,5.81242,61000000.0
2009-03-12 02:05:00,5.81502,5.81799,5.81333,5.81411,67000000.0
2009-03-12 02:10:00,5.81481,5.81481,5.80739,5.80739,68000000.0
2009-03-12 02:15:00,5.80842,5.80842,5.80164,5.80164,72000000.0
2009-03-12 02:20:00,5.80347,5.80411,5.80049,5.80382,71000000.0
2009-03-12 02:25:00,5.8047,5.80503,5.80274,5.80408,68000000.0
2009-03-12 02:30:00,5.80298,5.80584,5.79925,5.80181,70000000.0
2009-03-12 02:35:00,5.8026,5.80278,5.79869,5.80081,59000000.0
2009-03-12 02:40:00,5.80111,5.80175,5.79888,5.79933,63000000.0
2009-03-12 02:45:00,5.79979,5.80071,5.79464,5.79592,55000000.0
2009-03-12 02:50:00,5.79647,5.79836,5.79329,5.79565,70000000.0
2009-03-12 02:55:00,5.79458,5.79656,5.791,5.79335,63000000.0
2009-03-12 03:00:00,5.79199,5.79779,5.79199,5.7972,66000000.0
2009-03-12 03:05:00,5.79759,5.79852,5.79287,5.79371,60000000.0
2009-03-12 03:10:00,5.79306,5.79459,5.78794,5.78861,63000000.0
2009-03-12 03:15:00,5.78794,5.79099,5.78708,5.79021,61000000.0
2009-03-12 03:20:00,5.79,5.79104,5.78575,5.78871,80000000.0
2009-03-12 03:25:00,5.78997,5.79612,5.7892,5.79374,64000000.0
2009-03-12 03:30:00,5.79565,5.79914,5.79468,5.79813,66000000.0
2009-03-12 03:35:00,5.7976,5.79859,5.79511,5.79805,60000000.0
2009-03-12 03:40:00,5.79771,5.79963,5.79731,5.79866,65000000.0
2009-03-12 03:45:00,5.79935,5.79971,5.79655,5.79838,63000000.0
2009-03-12 03:50:00,5.79946,5.80236,5.79868,5.80098,62000000.0
2009-03-12 03:55:00,5.80078,5.80151,5.79787,5.80081,70000000.0
2009-03-12 04:00:00,5.8012,5.80316,5.79979,5.80214,76000000.0
2009-03-12 04:05:00,5.80151,5.80151,5.7963,5.7975,67000000.0
2009-03-12 04:10:00,5.79775,5.79845,5.79421,5.79709,76000000.0
2009-03-12 04:15:00,5.79727,5.79969,5.79545,5.79608,80000000.0
2009-03-12 04:20:00,5.79558,5.79736,5.79375,5.79388,62000000.0
2009-03-12 04:25:00,5.79436,5.79807,5.79398,5.79647,72000000.0
2009-03-12 04:30:00,5.79689,5.79909,5.79556,5.79721,64000000.0
2009-03-12 04:35:00,5.79802,5.802,5.79676,5.80085,66000000.0
2009-03-12 04:40:00,5.80172,5.80319,5.79823,5.80022,65000000.0
2009-03-12 04:45:00,5.80053,5.80257,5.79941,5.80103,66000000.0
2009-03-12 04:50:00,5.80093,5.80258,5.80029,5.8024,60000000.0
2009-03-12 04:55:00,5.80353,5.8063,5.8013,5.80153,68000000.0
2009-03-12 05:00:00,5.80274,5.80307,5.80016,5.80206,64000000.0
2009-03-12 05:05:00,5.80286,5.80452,5.80115,5.80427,70000000.0
2009-03-12 05:10:00,5.80381,5.80441,5.80179,5.80379,68000000.0
2009-03-12 05:15:00,5.8036,5.80433,5.80081,5.80081,63000000.0
2009-03-12 05:20:00,5.80147,5.8036,5.79685,5.79736,56000000.0
2009-03-12 05:25:00,5.79918,5.79954,5.79688,5.79806,60000000.0
2009-03-12 05:30:00,5.79811,5.79904,5.79412,5.79448,63000000.0
2009-03-12 05:35:00,5.79472,5.79513,5.78165,5.7823,69000000.0
2009-03-12 05:40:00,5.7828,5.79138,5.78221,5.78884,69000000.0
2009-03-12 05:45:00,5.79014,5.79149,5.78892,5.78921,64000000.0
2009-03-12 05:50:00,5.79007,5.79595,5.78964,5.79472,67000000.0
2009-03-12 05:55:00,5.79352,5.8008,5.79352,5.80064,79000000.0
2009-03-12 06:00:00,5.80044,5.80061,5.79793,5.79992,72000000.0
2009-03-12 06:05:00,5.79952,5.80322,5.79933,5.79962,62000000.0
2009-03-12 06:10:00,5.79964,5.80081,5.79849,5.79895,62000000.0
2009-03-12 06:15:00,5.79951,5.80297,5.79792,5.8026,65000000.0
2009-03-12 06:20:00,5.80278,5.80278,5.79622,5.79721,88000000.0
2009-03-12 06:25:00,5.79878,5.79947,5.79642,5.79821,59000000.0
2009-03-12 06:30:00,5.79813,5.80022,5.79738,5.79849,58000000.0
2009-03-12 06:35:00,5.79835,5.80006,5.79769,5.79834,52000000.0
2009-03-12 06:40:00,5.7985,5.80028,5.79369,5.79671,68000000.0
2009-03-12 06:45:00,5.7967,5.7974,5.79133,5.79254,62000000.0
2009-03-12 06:50:00,5.79272,5.79337,5.78812,5.7916,66000000.0
2009-03-12 06:55:00,5.79199,5.79631,5.79199,5.79631,72000000.0
2009-03-12 07:00:00,5.79546,5.79802,5.79546,5.79631,65000000.0
2009-03-12 07:05:00,5.79711,5.79775,5.79403,5.79465,62000000.0
2009-03-12 07:10:00,5.79535,5.79535,5.79211,5.79238,67000000.0
2009-03-12 07:15:00,5.79258,5.79462,5.78788,5.78949,89000000.0
2009-03-12 07:20:00,5.78907,5.79541,5.78907,5.794,70000000.0
2009-03-12 07:25:00,5.79389,5.79459,5.78869,5.78869,59000000.0
2009-03-12 07:30:00,5.78974,5.79427,5.78842,5.79427,63000000.0
2009-03-12 07:35:00,5.79319,5.79479,5.79074,5.79192,65000000.0
2009-03-12 07:40:00,5.79279,5.79471,5.79088,5.79323,64000000.0
2009-03-12 07:45:00,5.79428,5.79641,5.79246,5.79564,66000000.0
2009-03-12 07:50:00,5.79576,5.79905,5.79361,5.79813,65000000.0
2009-03-12 07:55:00,5.79959,5.79987,5.79759,5.79815,67000000.0
2009-03-12 08:00:00,5.79842,5.81433,5.79773,5.81297,68000000.0
2009-03-12 08:05:00,5.81246,5.81519,5.81007,5.81296,71000000.0
2009-03-12 08:10:00,5.81242,5.81371,5.8102,5.81193,70000000.0
2009-03-12 08:15:00,5.81171,5.81511,5.80894,5.80938,70000000.0
2009-03-12 08:20:00,5.81018,5.81043,5.80632,5.80894,63000000.0
2009-03-12 08:25:00,5.80994,5.81414,5.8085,5.8127,66000000.0
2009-03-12 08:30:00,5.81354,5.81354,5.80867,5.80881,62000000.0
2009-03-12 08:35:00,5.80842,5.81464,5.80841,5.81338,72000000.0
2009-03-12 08:40:00,5.81296,5.82454,5.81097,5.82368,61000000.0
2009-03-12 08:45:00,5.82293,5.82494,5.82051,5.82477,68000000.0
2009-03-12 08:50:00,5.82483,5.82567,5.82189,5.82521,76000000.0
2009-03-12 08:55:00,5.82514,5.8317,5.82504,5.83008,70000000.0
2009-03-12 09:00:00,5.82929,5.82995,5.82376,5.82435,71000000.0
2009-03-12 09:05:00,5.82571,5.8302,5.82439,5.82544,63000000.0
2009-03-12 09:10:00,5.82574,5.82792,5.82193,5.82265,66000000.0
2009-03-12 09:15:00,5.82186,5.82478,5.81956,5.82393,67000000.0
2009-03-12 09:20:00,5.82385,5.82597,5.82271,5.8236,76000000.0
2009-03-12 09:25:00,5.82368,5.82738,5.82156,5.82594,65000000.0
2009-03-12 09:30:00,5.82552,5.83354,5.82239,5.83202,67000000.0
2009-03-12 09:35:00,5.83159,5.83272,5.82701,5.82895,63000000.0
2009-03-12 09:40:00,5.82982,5.83443,5.82813,5.83311,61000000.0
2009-03-12 09:45:00,5.83467,5.83467,5.82782,5.82933,58000000.0
2009-03-12 09:50:00,5.82791,5.83163,5.82652,5.82763,73000000.0
2009-03-12 09:55:00,5.82587,5.83677,5.82404,5.83599,72000000.0
2009-03-12 10:00:00,5.83449,5.84177,5.83328,5.84069,66000000.0
2009-03-12 10:05:00,5.84212,5.84497,5.83874,5.84416,86000000.0
2009-03-12 10:10:00,5.84238,5.84544,5.83812,5.83812,60000000.0
2009-03-12 10:15:00,5.83911,5.83955,5.83463,5.83656,76000000.0
2009-03-12 10:20:00,5.83559,5.83895,5.83378,5.83895,64000000.0
2009-03-12 10:25:00,5.83913,5.84389,5.83757,5.83798,63000000.0
2009-03-12 10:30:00,5.83647,5.84119,5.83474,5.84119,62000000.0
2009-03-12 10:35:00,5.84089,5.84295,5.8361,5.83765,55000000.0
2009-03-12 10:40:00,5.83688,5.84128,5.83543,5.83976,71000000.0
2009-03-12 10:45:00,5.84022,5.84096,5.83661,5.8379,57000000.0
2009-03-12 10:50:00,5.83841,5.83841,5.83015,5.83247,73000000.0
2009-03-12 10:55:00,5.83181,5.83377,5.83041,5.83289,62000000.0
2009-03-12 11:00:00,5.83278,5.83278,5.82837,5.83003,52000000.0
2009-03-12 11:05:00,5.82894,5.82965,5.82578,5.82965,66000000.0
2009-03-12 11:10:00,5.82867,5.82936,5.82346,5.82543,59000000.0
2009-03-12 11:15:00,5.82774,5.82774,5.82369,5.82515,86000000.0
2009-03-12 11:20:00,5.82674,5.83037,5.8257,5.83037,78000000.0
2009-03-12 11:25:00,5.83093,5.83131,5.82702,5.82875,53000000.0
2009-03-12 11:30:00,5.82813,5.82881,5.82338,5.8241,51000000.0
2009-03-12 11:35:00,5.82319,5.82516,5.82084,5.82323,65000000.0
2009-03-12 11:40:00,5.82157,5.82554,5.82051,5.82502,66000000.0
2009-03-12 11:45:00,5.82422,5.82446,5.82013,5.82208,64000000.0
2009-03-12 11:50:00,5.82122,5.82171,5.81402,5.8161,70000000.0
2009-03-12 11:55:00,5.81472,5.82199,5.81463,5.82199,61000000.0
2009-03-12 12:00:00,5.82221,5.82284,5.81953,5.81976,74000000.0
2009-03-12 12:05:00,5.82061,5.82267,5.81855,5.81876,75000000.0
2009-03-12 12:10:00,5.81911,5.82696,5.81911,5.82464,81000000.0
2009-03-12 12:15:00,5.82501,5.82608,5.82274,5.82435,62000000.0
2009-03-12 12:20:00,5.82403,5.82661,5.8192,5.81984,52000000.0
2009-03-12 12:25:00,5.81894,5.82085,5.81655,5.82047,68000000.0
2009-03-12 12:30:00,5.82017,5.82285,5.81782,5.82242,71000000.0
2009-03-12 12:35:00,5.82208,5.82497,5.82061,5.82409,59000000.0
2009-03-12 12:40:00,5.82384,5.82589,5.82254,5.82589,68000000.0
2009-03-12 12:45:00,5.82476,5.82639,5.82101,5.82228,61000000.0
2009-03-12 12:50:00,5.82103,5.82263,5.81856,5.81934,68000000.0
2009-03-12 12:55:00,5.82007,5.82413,5.8195,5.8228,76000000.0
2009-03-12 13:00:00,5.82273,5.82782,5.82273,5.82531,71000000.0
2009-03-12 13:05:00,5.82744,5.82821,5.82455,5.82488,60000000.0
2009-03-12 13:10:00,5.8251,5.82615,5.8225,5.82289,56000000.0
2009-03-12 13:15:00,5.82493,5.82509,5.82,5.82319,77000000.0
2009-03-12 13:20:00,5.82402,5.82734,5.82296,5.82734,63000000.0
2009-03-12 13:25:00,5.82733,5.82836,5.82413,5.8248,60000000.0
2009-03-12 13:30:00,5.82568,5.8263,5.8213,5.82446,65000000.0
2009-03-12 13:35:00,5.82446,5.82446,5.82026,5.82244,52000000.0
2009-03-12 13:40:00,5.82242,5.82433,5.82043,5.82156,76000000.0
2009-03-12 13:45:00,5.8226,5.82332,5.81933,5.82113,56000000.0
2009-03-12 13:50:00,5.82011,5.82088,5.81353,5.81459,60000000.0
2009-03-12 13:55:00,5.81295,5.81516,5.80796,5.81034,72000000.0
2009-03-12 14:00:00,5.81082,5.8109,5.80316,5.80724,59000000.0
2009-03-12 14:05:00,5.80634,5.80772,5.80454,5.80653,58000000.0
2009-03-12 14:10:00,5.80612,5.80644,5.8013,5.80376,64000000.0
2009-03-12 14:15:00,5.80331,5.80682,5.80241,5.80615,55000000.0
2009-03-12 14:20:00,5.80608,5.80614,5.80137,5.8038,65000000.0
2009-03-12 14:25:00,5.8031,5.80558,5.80189,5.80558,55000000.0
2009-03-12 14:30:00,5.80415,5.80415,5.79497,5.7987,62000000.0
2009-03-12 14:35:00,5.7995,5.80484,5.79862,5.80371,78000000.0
2009-03-12 14:40:00,5.80324,5.80926,5.80115,5.8084,63000000.0
2009-03-12 14:45:00,5.80882,5.80969,5.80552,5.80634,79000000.0
2009-03-12 14:50:00,5.806,5.806,5.80143,5.80345,77000000.0
2009-03-12 14:55:00,5.80412,5.80412,5.79548,5.7996,81000000.0
2009-03-12 15:00:00,5.79957,5.81557,5.79736,5.8145,62000000.0
2009-03-12 15:05:00,5.81373,5.81548,5.80687,5.80968,66000000.0
2009-03-12 15:10:00,5.8075,5.82398,5.80038,5.82318,65000000.0
2009-03-12 15:15:00,5.82446,5.83675,5.81928,5.82288,70000000.0
2009-03-12 15:20:00,5.82123,5.82236,5.8126,5.81994,64000000.0
2009-03-12 15:25:00,5.82135,5.82182,5.81255,5.81401,61000000.0
2009-03-12 15:30:00,5.81369,5.81397,5.8048,5.81181,57000000.0
2009-03-12 15:35:00,5.81289,5.81884,5.81071,5.81811,70000000.0
2009-03-12 15:40:00,5.82043,5.8233,5.81692,5.81934,56000000.0
2009-03-12 15:45:00,5.82086,5.82555,5.81978,5.82555,63000000.0
2009-03-12 15:50:00,5.82477,5.83422,5.82257,5.83214,61000000.0
2009-03-12 15:55:00,5.82967,5.83319,5.82835,5.83063,63000000.0
2009-03-12 16:00:00,5.8307,5.83081,5.82602,5.82882,52000000.0
2009-03-12 16:05:00,5.82905,5.83232,5.82631,5.82801,68000000.0
2009-03-12 16:10:00,5.82812,5.83299,5.82491,5.82832,62000000.0
2009-03-12 16:15:00,5.82764,5.84109,5.82657,5.84109,64000000.0
2009-03-12 16:20:00,5.84298,5.8466,5.84036,5.84036,60000000.0
2009-03-12 16:25:00,5.84122,5.8422,5.83516,5.83712,74000000.0
2009-03-12 16:30:00,5.83653,5.84211,5.83335,5.83941,64000000.0
2009-03-12 16:35:00,5.84033,5.84192,5.83561,5.83837,76000000.0
2009-03-12 16:40:00,5.83845,5.83896,5.83085,5.83199,63000000.0
2009-03-12 16:45:00,5.83139,5.83329,5.82756,5.8289,67000000.0
2009-03-12 16:50:00,5.82856,5.82921,5.82398,5.82663,71000000.0
2009-03-12 16:55:00,5.82589,5.82797,5.82447,5.82796,61000000.0
2009-03-12 17:00:00,5.82897,5.83288,5.82727,5.83113,49000000.0
2009-03-12 17:05:00,5.83264,5.83684,5.83051,5.83239,72000000.0
2009-03-12 17:10:00,5.83223,5.83401,5.83041,5.83382,55000000.0
2009-03-12 17:15:00,5.8336,5.83766,5.83176,5.83304,62000000.0
2009-03-12 17:20:00,5.83225,5.83514,5.82989,5.83096,72000000.0
2009-03-12 17:25:00,5.83089,5.83301,5.82957,5.83199,57000000.0
2009-03-12 17:30:00,5.83215,5.83332,5.82895,5.83008,60000000.0
2009-03-12 17:35:00,5.82957,5.83048,5.81889,5.82022,60000000.0
2009-03-12 17:40:00,5.8201,5.82331,5.81612,5.82208,74000000.0
2009-03-12 17:45:00,5.82221,5.82616,5.81874,5.82614,70000000.0
2009-03-12 17:50:00,5.82551,5.82695,5.82287,5.82408,50000000.0
2009-03-12 17:55:00,5.82306,5.82469,5.81801,5.81801,75000000.0
2009-03-12 18:00:00,5.81726,5.82013,5.81578,5.81753,68000000.0
2009-03-12 18:05:00,5.81923,5.82089,5.81376,5.81497,74000000.0
2009-03-12 18:10:00,5.81402,5.81916,5.81116,5.81745,76000000.0
2009-03-12 18:15:00,5.81598,5.82131,5.81393,5.8187,74000000.0
2009-03-12 18:20:00,5.81869,5.82094,5.81567,5.81975,85000000.0
2009-03-12 18:25:00,5.81995,5.8234,5.81791,5.81896,69000000.0
2009-03-12 18:30:00,5.82121,5.82408,5.81843,5.82295,68000000.0
2009-03-12 18:35:00,5.82405,5.82405,5.81907,5.81907,74000000.0
2009-03-12 18:40:00,5.81957,5.82179,5.81842,5.8211,72000000.0
2009-03-12 18:45:00,5.82191,5.82191,5.81807,5.81842,67000000.0
2009-03-12 18:50:00,5.8184,5.81883,5.81347,5.81698,66000000.0
2009-03-12 18:55:00,5.81493,5.81493,5.80849,5.81433,62000000.0
2009-03-12 19:00:00,5.81435,5.81435,5.80404,5.80746,70000000.0
2009-03-12 19:05:00,5.80889,5.80942,5.80534,5.80834,81000000.0
2009-03-12 19:10:00,5.8089,5.81496,5.80723,5.8136,76000000.0
2009-03-12 19:15:00,5.81403,5.81855,5.8132,5.81624,58000000.0
2009-03-12 19:20:00,5.81674,5.81674,5.80697,5.80892,56000000.0
2009-03-12 19:25:00,5.80752,5.80931,5.80472,5.80784,62000000.0
2009-03-12 19:30:00,5.80723,5.8094,5.80566,5.80835,56000000.0
2009-03-12 19:35:00,5.80889,5.80965,5.80634,5.80707,64000000.0
2009-03-12 19:40:00,5.80769,5.80769,5.80121,5.8052,59000000.0
2009-03-12 19:45:00,5.80592,5.80676,5.80256,5.80375,58000000.0
2009-03-12 19:50:00,5.80355,5.80557,5.80162,5.80306,73000000.0
2009-03-12 19:55:00,5.80169,5.80335,5.79892,5.79935,65000000.0
2009-03-12 20:00:00,5.79916,5.805,5.79834,5.80461,62000000.0
2009-03-12 20:05:00,5.80471,5.80855,5.80355,5.80694,67000000.0
2009-03-12 20:10:00,5.80599,5.80816,5.80455,5.80739,59000000.0
2009-03-12 20:15:00,5.8085,5.80952,5.80665,5.80689,55000000.0
2009-03-12 20:20:00,5.80878,5.81115,5.80702,5.81112,63000000.0
2009-03-12 20:25:00,5.81014,5.81175,5.80817,5.80817,61000000.0
2009-03-12 20:30:00,5.80757,5.81036,5.80613,5.80848,78000000.0
2009-03-12 20:35:00,5.80858,5.80902,5.80561,5.80714,76000000.0
2009-03-12 20:40:00,5.80546,5.8065,5.80299,5.80529,80000000.0
2009-03-12 20:45:00,5.80605,5.80605,5.7947,5.79681,82000000.0
2009-03-12 20:50:00,5.79575,5.79672,5.79194,5.79288,59000000.0
2009-03-12 20:55:00,5.79297,5.79297,5.78173,5.78997,58000000.0
2009-03-12 21:00:00,5.78981,5.78981,5.782,5.78604,64000000.0
2009-03-12 21:05:00,5.78652,5.78897,5.78174,5.78174,56000000.0
2009-03-12 21:10:00,5.7829,5.783,5.77514,5.77682,69000000.0
2009-03-12 21:15:00,5.77512,5.77572,5.76434,5.7706,71000000.0
2009-03-12 21:20:00,5.76999,5.77062,5.76493,5.77057,72000000.0
2009-03-12 21:25:00,5.77032,5.77186,5.76648,5.77079,58000000.0
2009-03-12 21:30:00,5.77053,5.77626,5.76972,5.77389,71000000.0
2009-03-12 21:35:00,5.77397,5.77757,5.77253,5.77413,68000000.0
2009-03-12 21:40:00,5.77264,5.77277,5.76723,5.76723,69000000.0
2009-03-12 21:45:00,5.76858,5.76939,5.76014,5.76025,73000000.0
2009-03-12 21:50:00,5.76146,5.76311,5.75599,5.7595,81000000.0
2009-03-12 21:55:00,5.76135,5.76473,5.75854,5.7604,77000000.0
2009-03-12 22:00:00,5.76018,5.76545,5.75929,5.76545,70000000.0
2009-03-12 22:05:00,5.76482,5.76602,5.7592,5.75999,62000000.0
2009-03-12 22:10:00,5.75961,5.76128,5.75399,5.75429,77000000.0
2009-03-12 22:15:00,5.75596,5.75705,5.75157,5.75552,61000000.0
2009-03-12 22:20:00,5.75466,5.75584,5.75232,5.75398,78000000.0
2009-03-12 22:25:00,5.75416,5.76315,5.75382,5.76259,76000000.0
2009-03-12 22:30:00,5.76472,5.76539,5.76153,5.76165,66000000.0
2009-03-12 22:35:00,5.76267,5.76331,5.76047,5.76213,79000000.0
2009-03-12 22:40:00,5.76281,5.76431,5.7611,5.76273,67000000.0
2009-03-12 22:45:00,5.76373,5.76582,5.76191,5.76275,59000000.0
2009-03-12 22:50:00,5.76286,5.76619,5.76276,5.76562,72000000.0
2009-03-12 22:55:00,5.76656,5.77033,5.76603,5.76812,62000000.0
2009-03-12 23:00:00,5.76603,5.76727,5.76262,5.76368,65000000.0
2009-03-12 23:05:00,5.76389,5.76512,5.7622,5.76416,71000000.0
2009-03-12 23:10:00,5.76438,5.76558,5.76351,5.76512,63000000.0
2009-03-12 23:15:00,5.76563,5.76691,5.76378,5.76611,54000000.0
2009-03-12 23:20:00,5.76632,5.771,5.76512,5.76693,64000000.0
2009-03-12 23:25:00,5.76724,5.76755,5.76465,5.765,66000000.0
2009-03-12 23:30:00,5.76369,5.7665,5.7629,5.76415,53000000.0
2009-03-12 23:35:00,5.76435,5.76484,5.76253,5.76424,62000000.0
2009-03-12 23:40:00,5.76315,5.76455,5.76215,5.76363,57000000.0
2009-03-12 23:45:00,5.76373,5.76568,5.76296,5.76568,77000000.0
2009-03-12 23:50:00,5.76488,5.7663,5.76323,5.7645,66000000.0
2009-03-12 23:55:00,5.76398,5.77205,5.76328,5.77192,70000000.0
2009-03-13 00:00:00,5.7719,5.77285,5.76725,5.7673,63000000.0
2009-03-13 00:05:00,5.76646,5.77344,5.76646,5.77058,74000000.0
2009-03-13 00:10:00,5.77235,5.77362,5.76929,5.77292,53000000.0
2009-03-13 00:15:00,5.77218,5.77328,5.76925,5.77066,82000000.0
2009-03-13 00:20:00,5.77085,5.77344,5.76873,5.77311,60000000.0
2009-03-13 00:25:00,5.77263,5.77575,5.77227,5.77458,68000000.0
2009-03-13 00:30:00,5.77577,5.77638,5.77409,5.77518,71000000.0
2009-03-13 00:35:00,5.7753,5.77723,5.77404,5.77632,62000000.0
2009-03-13 00:40:00,5.77634,5.77656,5.77442,5.77462,50000000.0
2009-03-13 00:45:00,5.77533,5.77862,5.77389,5.77609,80000000.0
2009-03-13 00:50:00,5.77542,5.77605,5.77283,5.77428,68000000.0
2009-03-13 00:55:00,5.77351,5.778,5.77351,5.77619,67000000.0
2009-03-13 01:00:00,5.77766,5.77766,5.77243,5.77321,65000000.0
2009-03-13 01:05:00,5.77247,5.77334,5.77046,5.77332,66000000.0
2009-03-13 01:10:00,5.77257,5.7733,5.76902,5.76967,69000000.0
2009-03-13 01:15:00,5.77035,5.77223,5.76934,5.77091,69000000.0
2009-03-13 01:20:00,5.77137,5.77141,5.76605,5.7688,71000000.0
2009-03-13 01:25:00,5.76907,5.77219,5.76753,5.7711,64000000.0
2009-03-13 01:30:00,5.77088,5.7746,5.77088,5.77233,59000000.0
2009-03-13 01:35:00,5.77234,5.77304,5.76586,5.76979,74000000.0
2009-03-13 01:40:00,5.76934,5.77041,5.76794,5.77011,70000000.0
2009-03-13 01:45:00,5.7692,5.77233,5.7692,5.77149,74000000.0
2009-03-13 01:50:00,5.77086,5.7731,5.76987,5.77129,73000000.0
2009-03-13 01:55:00,5.77155,5.77419,5.77049,5.77301,69000000.0
2009-03-13 02:00:00,5.77333,5.77384,5.77029,5.77098,61000000.0
2009-03-13 02:05:00,5.76992,5.77008,5.76679,5.76824,67000000.0
2009-03-13 02:10:00,5.76815,5.76848,5.7616,5.76298,68000000.0
2009-03-13 02:15:00,5.7633,5.76496,5.76149,5.7639,72000000.0
2009-03-13 02:20:00,5.76265,5.76405,5.759,5.76139,71000000.0
2009-03-13 02:25:00,5.7605,5.76612,5.75975,5.76239,68000000.0
2009-03-13 02:30:00,5.76292,5.76498,5.76072,5.7632,70000000.0
2009-03-13 02:35:00,5.76386,5.76552,5.76277,5.76359,59000000.0
2009-03-13 02:40:00,5.765,5.76526,5.76207,5.7633,63000000.0
2009-03-13 02:45:00,5.76473,5.76744,5.76252,5.76257,55000000.0
2009-03-13 02:50:00,5.76437,5.76618,5.76244,5.76503,70000000.0
2009-03-13 02:55:00,5.76545,5.76557,5.76063,5.76142,63000000.0
2009-03-13 03:00:00,5.76225,5.76225,5.75715,5.75793,66000000.0
2009-03-13 03:05:00,5.75853,5.76243,5.75716,5.76195,60000000.0
2009-03-13 03:10:00,5.76193,5.76193,5.75847,5.75988,63000000.0
2009-03-13 03:15:00,5.7599,5.76906,5.75982,5.76735,61000000.0
2009-03-13 03:20:00,5.76841,5.76893,5.76294,5.76344,80000000.0
2009-03-13 03:25:00,5.76473,5.76805,5.76279,5.7668,64000000.0
2009-03-13 03:30:00,5.76822,5.77121,5.7669,5.77079,66000000.0
2009-03-13 03:35:00,5.77112,5.7727,5.76843,5.7705,60000000.0
2009-03-13 03:40:00,5.77091,5.77215,5.76572,5.76632,65000000.0
2009-03-13 03:45:00,5.76815,5.7692,5.76478,5.76825,63000000.0
2009-03-13 03:50:00,5.76791,5.77065,5.76789,5.76822,62000000.0
2009-03-13 03:55:00,5.76796,5.76955,5.76566,5.76687,70000000.0
2009-03-13 04:00:00,5.76497,5.76603,5.76158,5.76302,76000000.0
2009-03-13 04:05:00,5.76275,5.76818,5.76275,5.76745,67000000.0
2009-03-13 04:10:00,5.76692,5.76935,5.7664,5.7664,76000000.0
2009-03-13 04:15:00,5.76658,5.77088,5.76582,5.76938,80000000.0
2009-03-13 04:20:00,5.76928,5.77075,5.76775,5.76867,62000000.0
2009-03-13 04:25:00,5.76907,5.76916,5.76403,5.76588,72000000.0
2009-03-13 04:30:00,5.76509,5.7659,5.76185,5.764,64000000.0
2009-03-13 04:35:00,5.7635,5.7659,5.76179,5.76503,66000000.0
2009-03-13 04:40:00,5.76583,5.76705,5.76449,5.76622,65000000.0
2009-03-13 04:45:00,5.7649,5.76817,5.7649,5.76549,66000000.0
2009-03-13 04:50:00,5.76571,5.76571,5.75927,5.76007,60000000.0
2009-03-13 04:55:00,5.76049,5.76332,5.7589,5.76315,68000000.0
2009-03-13 05:00:00,5.76261,5.76401,5.76141,5.76339,64000000.0
2009-03-13 05:05:00,5.76438,5.76438,5.76085,5.7619,70000000.0
2009-03-13 05:10:00,5.76253,5.76356,5.75927,5.76136,68000000.0
2009-03-13 05:15:00,5.76067,5.76179,5.7587,5.76141,63000000.0
2009-03-13 05:20:00,5.76194,5.76202,5.75974,5.76056,56000000.0
2009-03-13 05:25:00,5.76159,5.76187,5.75688,5.75788,60000000.0
2009-03-13 05:30:00,5.75839,5.75947,5.75586,5.75917,63000000.0
2009-03-13 05:35:00,5.75867,5.75908,5.75586,5.75785,69000000.0
2009-03-13 05:40:00,5.75762,5.76057,5.75762,5.75995,69000000.0
2009-03-13 05:45:00,5.75952,5.76221,5.75932,5.76147,64000000.0
2009-03-13 05:50:00,5.76054,5.76193,5.75929,5.76112,67000000.0
2009-03-13 05:55:00,5.76094,5.76112,5.75837,5.75889,79000000.0
2009-03-13 06:00:00,5.76053,5.76169,5.75916,5.76028,72000000.0
2009-03-13 06:05:00,5.76024,5.76102,5.75863,5.75899,62000000.0
2009-03-13 06:10:00,5.75922,5.7601,5.75849,5.75936,62000000.0
2009-03-13 06:15:00,5.75924,5.76041,5.75682,5.7589,65000000.0
2009-03-13 06:20:00,5.75818,5.76101,5.7573,5.75954,88000000.0
2009-03-13 06:25:00,5.75966,5.76225,5.75906,5.76059,59000000.0
2009-03-13 06:30:00,5.761,5.76905,5.761,5.7673,58000000.0
2009-03-13 06:35:00,5.7683,5.76909,5.76472,5.76852,52000000.0
2009-03-13 06:40:00,5.76979,5.77127,5.76867,5.76878,68000000.0
2009-03-13 06:45:00,5.76773,5.7721,5.76752,5.7721,62000000.0
2009-03-13 06:50:00,5.77061,5.77516,5.77054,5.77192,66000000.0
2009-03-13 06:55:00,5.77189,5.77211,5.76601,5.76728,72000000.0
2009-03-13 07:00:00,5.76627,5.77152,5.76625,5.77025,65000000.0
2009-03-13 07:05:00,5.76995,5.77207,5.76966,5.77072,62000000.0
2009-03-13 07:10:00,5.77172,5.77255,5.76828,5.7717,67000000.0
2009-03-13 07:15:00,5.77288,5.77481,5.77073,5.77077,89000000.0
2009-03-13 07:20:00,5.77165,5.772,5.76943,5.77145,70000000.0
2009-03-13 07:25:00,5.77005,5.77328,5.77005,5.77149,59000000.0
2009-03-13 07:30:00,5.77277,5.77277,5.76753,5.77078,63000000.0
2009-03-13 07:35:00,5.76999,5.77229,5.76861,5.77083,65000000.0
2009-03-13 07:40:00,5.77116,5.77284,5.76942,5.7708,64000000.0
2009-03-13 07:45:00,5.77043,5.77213,5.7692,5.7708,66000000.0
2009-03-13 07:50:00,5.77083,5.77083,5.76717,5.76886,65000000.0
2009-03-13 07:55:00,5.76941,5.77289,5.76903,5.77164,67000000.0
2009-03-13 08:00:00,5.77245,5.77357,5.76326,5.76486,68000000.0
2009-03-13 08:05:00,5.76483,5.76627,5.76148,5.76403,71000000.0
2009-03-13 08:10:00,5.76516,5.76556,5.76198,5.76367,70000000.0
2009-03-13 08:15:00,5.76404,5.76477,5.76175,5.76458,70000000.0
2009-03-13 08:20:00,5.7638,5.7658,5.76249,5.7645,63000000.0
2009-03-13 08:25:00,5.76462,5.76595,5.763,5.763,66000000.0
2009-03-13 08:30:00,5.76475,5.76578,5.76299,5.76352,62000000.0
2009-03-13 08:35:00,5.76401,5.76946,5.76352,5.76799,72000000.0
2009-03-13 08:40:00,5.76861,5.77149,5.76799,5.77034,61000000.0
2009-03-13 08:45:00,5.77094,5.77343,5.76809,5.77327,68000000.0
2009-03-13 08:50:00,5.77571,5.78205,5.77447,5.77956,76000000.0
2009-03-13 08:55:00,5.7805,5.7814,5.77754,5.77874,70000000.0
2009-03-13 09:00:00,5.77991,5.78573,5.77871,5.78368,71000000.0
2009-03-13 09:05:00,5.78395,5.78551,5.78166,5.78482,63000000.0
2009-03-13 09:10:00,5.7844,5.78494,5.77991,5.78252,66000000.0
2009-03-13 09:15:00,5.78178,5.78387,5.77649,5.77749,67000000.0
2009-03-13 09:20:00,5.7767,5.7767,5.76995,5.77199,76000000.0
2009-03-13 09:25:00,5.77227,5.77227,5.76658,5.76946,65000000.0
2009-03-13 09:30:00,5.76876,5.76898,5.7642,5.76512,67000000.0
2009-03-13 09:35:00,5.76561,5.76949,5.76278,5.76573,63000000.0
2009-03-13 09:40:00,5.76497,5.76985,5.76455,5.76984,61000000.0
2009-03-13 09:45:00,5.77044,5.77092,5.76658,5.76779,58000000.0
2009-03-13 09:50:00,5.76578,5.77102,5.76411,5.76697,73000000.0
2009-03-13 09:55:00,5.76649,5.76976,5.76521,5.76573,72000000.0
2009-03-13 10:00:00,5.76617,5.76662,5.75968,5.76155,66000000.0
2009-03-13 10:05:00,5.76135,5.76461,5.76027,5.76424,86000000.0
2009-03-13 10:10:00,5.76289,5.76651,5.75851,5.75967,60000000.0
2009-03-13 10:15:00,5.7586,5.75913,5.74984,5.7512,76000000.0
2009-03-13 10:20:00,5.7503,5.75294,5.74583,5.75087,64000000.0
2009-03-13 10:25:00,5.75037,5.75109,5.74707,5.75053,63000000.0
2009-03-13 10:30:00,5.74981,5.75531,5.74779,5.75276,62000000.0
2009-03-13 10:35:00,5.75318,5.76029,5.75275,5.7589,55000000.0
2009-03-13 10:40:00,5.75912,5.76414,5.75828,5.76244,71000000.0
2009-03-13 10:45:00,5.76299,5.76299,5.75588,5.75601,57000000.0
2009-03-13 10:50:00,5.75614,5.75668,5.75226,5.75408,73000000.0
2009-03-13 10:55:00,5.75413,5.75864,5.75244,5.75864,62000000.0
2009-03-13 11:00:00,5.75867,5.75899,5.75491,5.75854,52000000.0
2009-03-13 11:05:00,5.75752,5.75892,5.75513,5.75528,66000000.0
2009-03-13 11:10:00,5.75635,5.76062,5.75538,5.76017,59000000.0
2009-03-13 11:15:00,5.75961,5.7624,5.75782,5.76137,86000000.0
2009-03-13 11:20:00,5.76027,5.76357,5.75975,5.7625,78000000.0
2009-03-13 11:25:00,5.76225,5.76704,5.76113,5.76538,53000000.0
2009-03-13 11:30:00,5.76506,5.76947,5.76488,5.76796,51000000.0
2009-03-13 11:35:00,5.76855,5.76855,5.76256,5.7646,65000000.0
2009-03-13 11:40:00,5.76476,5.76866,5.76396,5.76802,66000000.0
2009-03-13 11:45:00,5.76913,5.77056,5.76718,5.77045,64000000.0
2009-03-13 11:50:00,5.77067,5.77154,5.76625,5.76775,70000000.0
2009-03-13 11:55:00,5.76729,5.77531,5.76584,5.77515,61000000.0
2009-03-13 12:00:00,5.77659,5.77659,5.77045,5.77426,74000000.0
2009-03-13 12:05:00,5.77392,5.77732,5.77252,5.77518,75000000.0
2009-03-13 12:10:00,5.77357,5.77537,5.76743,5.76935,81000000.0
2009-03-13 12:15:00,5.76942,5.77124,5.76744,5.77124,62000000.0
2009-03-13 12:20:00,5.77108,5.77414,5.76942,5.77122,52000000.0
2009-03-13 12:25:00,5.7728,5.78268,5.77202,5.78228,68000000.0
2009-03-13 12:30:00,5.7812,5.78192,5.7775,5.78134,71000000.0
2009-03-13 12:35:00,5.78171,5.78171,5.774,5.77655,59000000.0
2009-03-13 12:40:00,5.7763,5.77748,5.77347,5.77691,68000000.0
2009-03-13 12:45:00,5.77581,5.77998,5.77496,5.77729,61000000.0
2009-03-13 12:50:00,5.77538,5.77722,5.77322,5.77609,68000000.0
2009-03-13 12:55:00,5.77522,5.77606,5.77089,5.77485,76000000.0
2009-03-13 13:00:00,5.77453,5.77518,5.77049,5.77454,71000000.0
2009-03-13 13:05:00,5.77366,5.77629,5.77244,5.77604,60000000.0
2009-03-13 13:10:00,5.77527,5.77796,5.7732,5.77796,56000000.0
2009-03-13 13:15:00,5.77778,5.77812,5.7745,5.77478,77000000.0
2009-03-13 13:20:00,5.77591,5.77898,5.77273,5.77895,63000000.0
2009-03-13 13:25:00,5.77813,5.77874,5.77593,5.7769,60000000.0
2009-03-13 13:30:00,5.77821,5.78232,5.77677,5.78104,65000000.0
2009-03-13 13:35:00,5.7818,5.78243,5.77874,5.78083,52000000.0
2009-03-13 13:40:00,5.78138,5.78373,5.77905,5.77905,76000000.0
2009-03-13 13:45:00,5.78059,5.7826,5.77864,5.78015,56000000.0
2009-03-13 13:50:00,5.77834,5.78285,5.77808,5.78148,60000000.0
2009-03-13 13:55:00,5.78081,5.78193,5.77909,5.78156,72000000.0
2009-03-13 14:00:00,5.78167,5.78513,5.78069,5.78312,59000000.0
2009-03-13 14:05:00,5.77989,5.78174,5.77814,5.7794,58000000.0
2009-03-13 14:10:00,5.78018,5.78044,5.77745,5.77906,64000000.0
2009-03-13 14:15:00,5.77772,5.77895,5.77472,5.77657,55000000.0
2009-03-13 14:20:00,5.77575,5.77594,5.76912,5.76912,65000000.0
2009-03-13 14:25:00,5.77026,5.77106,5.76526,5.76796,55000000.0
2009-03-13 14:30:00,5.76925,5.77096,5.76012,5.76142,62000000.0
2009-03-13 14:35:00,5.76022,5.76372,5.75843,5.75953,78000000.0
2009-03-13 14:40:00,5.75827,5.76109,5.75776,5.76031,63000000.0
2009-03-13 14:45:00,5.76121,5.76512,5.75925,5.76488,79000000.0
2009-03-13 14:50:00,5.76549,5.76892,5.76338,5.76881,77000000.0
2009-03-13 14:55:00,5.7675,5.77166,5.76684,5.771,81000000.0
2009-03-13 15:00:00,5.76995,5.775,5.7681,5.77419,62000000.0
2009-03-13 15:05:00,5.77289,5.7778,5.77239,5.77515,66000000.0
2009-03-13 15:10:00,5.77513,5.77686,5.77026,5.77119,65000000.0
2009-03-13 15:15:00,5.77044,5.77139,5.76224,5.76526,70000000.0
2009-03-13 15:20:00,5.76343,5.76855,5.76328,5.76773,64000000.0
2009-03-13 15:25:00,5.76817,5.77048,5.76665,5.76758,61000000.0
2009-03-13 15:30:00,5.76914,5.77278,5.76802,5.77218,57000000.0
2009-03-13 15:35:00,5.77057,5.7721,5.7663,5.77013,70000000.0
2009-03-13 15:40:00,5.76996,5.77051,5.76299,5.76624,56000000.0
2009-03-13 15:45:00,5.76763,5.76793,5.76235,5.76793,63000000.0
2009-03-13 15:50:00,5.76724,5.77032,5.76501,5.76887,61000000.0
2009-03-13 15:55:00,5.76863,5.76973,5.76563,5.7693,63000000.0
2009-03-13 16:00:00,5.76917,5.76937,5.76262,5.7643,52000000.0
2009-03-13 16:05:00,5.76357,5.76434,5.75869,5.75869,68000000.0
2009-03-13 16:10:00,5.76017,5.76114,5.75633,5.76003,62000000.0
2009-03-13 16:15:00,5.761,5.76212,5.75786,5.76037,64000000.0
2009-03-13 16:20:00,5.7609,5.76267,5.75747,5.76226,60000000.0
2009-03-13 16:25:00,5.76299,5.77015,5.76203,5.76865,74000000.0
2009-03-13 16:30:00,5.77052,5.77234,5.76849,5.76997,64000000.0
2009-03-13 16:35:00,5.77112,5.77318,5.76843,5.76963,76000000.0
2009-03-13 16:40:00,5.77015,5.77015,5.76411,5.76662,63000000.0
2009-03-13 16:45:00,5.76693,5.76816,5.76471,5.76599,67000000.0
2009-03-13 16:50:00,5.76607,5.76788,5.76382,5.76612,71000000.0
2009-03-13 16:55:00,5.76308,5.76686,5.76245,5.7649,61000000.0
2009-03-13 17:00:00,5.76828,5.76879,5.76557,5.76622,49000000.0
2009-03-13 17:05:00,5.76711,5.76952,5.7644,5.7677,72000000.0
2009-03-13 17:10:00,5.76709,5.76928,5.7652,5.76642,55000000.0
2009-03-13 17:15:00,5.76661,5.76786,5.76425,5.76785,62000000.0
2009-03-13 17:20:00,5.76784,5.7882,5.76713,5.78243,72000000.0
2009-03-13 17:25:00,5.78257,5.78411,5.77671,5.77746,57000000.0
2009-03-13 17:30:00,5.77836,5.78402,5.77549,5.78279,60000000.0
2009-03-13 17:35:00,5.7829,5.78639,5.78028,5.78332,60000000.0
2009-03-13 17:40:00,5.78384,5.78539,5.78174,5.78278,74000000.0
2009-03-13 17:45:00,5.78289,5.784,5.77859,5.78093,70000000.0
2009-03-13 17:50:00,5.77981,5.78398,5.77787,5.78173,50000000.0
2009-03-13 17:55:00,5.7819,5.78289,5.77672,5.77795,75000000.0
2009-03-13 18:00:00,5.7777,5.77806,5.77142,5.77454,68000000.0
2009-03-13 18:05:00,5.7757,5.77777,5.7732,5.77672,74000000.0
2009-03-13 18:10:00,5.7768,5.78263,5.77599,5.78181,76000000.0
2009-03-13 18:15:00,5.78202,5.78391,5.78021,5.78179,74000000.0
2009-03-13 18:20:00,5.78064,5.78269,5.77865,5.77865,85000000.0
2009-03-13 18:25:00,5.77896,5.78021,5.77426,5.77774,69000000.0
2009-03-13 18:30:00,5.77821,5.77821,5.77451,5.77763,68000000.0
2009-03-13 18:35:00,5.7781,5.78254,5.77609,5.78223,74000000.0
2009-03-13 18:40:00,5.78174,5.78204,5.77725,5.78037,72000000.0
2009-03-13 18:45:00,5.78073,5.78127,5.77784,5.77819,67000000.0
2009-03-13 18:50:00,5.78082,5.7863,5.77938,5.78445,66000000.0
2009-03-13 18:55:00,5.78498,5.78673,5.78021,5.78193,62000000.0
2009-03-13 19:00:00,5.78227,5.78227,5.77809,5.77971,70000000.0
2009-03-13 19:05:00,5.78129,5.7833,5.77874,5.7816,81000000.0
2009-03-13 19:10:00,5.78065,5.78148,5.77469,5.77591,76000000.0
2009-03-13 19:15:00,5.77522,5.77786,5.77282,5.77294,58000000.0
2009-03-13 19:20:00,5.77296,5.77371,5.77027,5.77187,56000000.0
2009-03-13 19:25:00,5.77016,5.77605,5.76956,5.77561,62000000.0
2009-03-13 19:30:00,5.77352,5.77664,5.77344,5.77576,56000000.0
2009-03-13 19:35:00,5.77498,5.77816,5.77391,5.77671,64000000.0
2009-03-13 19:40:00,5.77726,5.78141,5.77617,5.78141,59000000.0
2009-03-13 19:45:00,5.78212,5.78307,5.77799,5.77991,58000000.0
2009-03-13 19:50:00,5.78061,5.78061,5.77412,5.77587,73000000.0
2009-03-13 19:55:00,5.77666,5.77694,5.77265,5.77289,65000000.0
2009-03-13 20:00:00,5.77253,5.77463,5.77092,5.77195,62000000.0
2009-03-13 20:05:00,5.77221,5.77464,5.76931,5.76941,67000000.0
2009-03-13 20:10:00,5.76956,5.77216,5.76932,5.77132,59000000.0
2009-03-13 20:15:00,5.7704,5.77172,5.76793,5.77027,55000000.0
2009-03-13 20:20:00,5.76972,5.77364,5.76936,5.77295,63000000.0
2009-03-13 20:25:00,5.77206,5.77501,5.77165,5.77359,61000000.0
2009-03-13 20:30:00,5.77344,5.77453,5.76907,5.77176,78000000.0
2009-03-13 20:35:00,5.77231,5.77231,5.76661,5.76998,76000000.0
2009-03-13 20:40:00,5.77118,5.7716,5.76788,5.77054,80000000.0
2009-03-13 20:45:00,5.77049,5.77129,5.7663,5.76715,82000000.0
2009-03-13 20:50:00,5.76846,5.76945,5.76633,5.76678,59000000.0
2009-03-13 20:55:00,5.76816,5.77379,5.76662,5.77208,58000000.0
2009-03-13 21:00:00,5.77345,5.77547,5.76879,5.77044,64000000.0
2009-03-13 21:05:00,5.76989,5.77177,5.76839,5.76989,56000000.0
2009-03-13 21:10:00,5.76955,5.77224,5.76837,5.77138,69000000.0
2009-03-13 21:15:00,5.77156,5.77186,5.76699,5.76868,71000000.0
2009-03-13 21:20:00,5.76723,5.76963,5.76683,5.76786,72000000.0
2009-03-13 21:25:00,5.7687,5.77022,5.76648,5.76777,58000000.0
2009-03-13 21:30:00,5.7681,5.76952,5.7659,5.76711,71000000.0
2009-03-13 21:35:00,5.76766,5.76896,5.76583,5.76608,68000000.0
2009-03-13 21:40:00,5.76701,5.76719,5.76363,5.76549,69000000.0
2009-03-13 21:45:00,5.76551,5.76739,5.76343,5.76458,73000000.0
2009-03-13 21:50:00,5.76402,5.76647,5.76346,5.76377,81000000.0
2009-03-13 21:55:00,5.76383,5.76838,5.76341,5.76778,77000000.0
2009-03-13 22:00:00,5.76708,5.76723,5.7646,5.76563,70000000.0
2009-03-13 22:05:00,5.76498,5.7655,5.76331,5.76387,62000000.0
2009-03-13 22:10:00,5.76404,5.76523,5.76262,5.76283,77000000.0
2009-03-13 22:15:00,5.7635,5.76494,5.76183,5.76183,61000000.0
2009-03-13 22:20:00,5.76229,5.76336,5.76064,5.76336,78000000.0
2009-03-13 22:25:00,5.7611,5.76228,5.76006,5.76077,76000000.0
2009-03-13 22:30:00,5.76061,5.76347,5.76014,5.76344,66000000.0
2009-03-13 22:35:00,5.7623,5.76481,5.76137,5.76176,79000000.0
2009-03-13 22:40:00,5.76248,5.76469,5.76216,5.76253,67000000.0
2009-03-13 22:45:00,5.76267,5.76394,5.76088,5.76263,59000000.0
2009-03-13 22:50:00,5.76172,5.76393,5.76028,5.7615,72000000.0
2009-03-13 22:55:00,5.76163,5.76199,5.75843,5.75941,62000000.0
2009-03-16 02:00:00,5.7815,5.7826,5.77825,5.7824,69000000.0
2009-03-16 02:05:00,5.78218,5.78369,5.78052,5.78094,73000000.0
2009-03-16 02:10:00,5.78142,5.78302,5.77964,5.78031,74000000.0
2009-03-16 02:15:00,5.78147,5.78184,5.77865,5.77961,70000000.0
2009-03-16 02:20:00,5.78041,5.78517,5.77933,5.78386,74000000.0
2009-03-16 02:25:00,5.78449,5.78648,5.78259,5.78595,59000000.0
2009-03-16 02:30:00,5.78674,5.78712,5.78393,5.78551,64000000.0
2009-03-16 02:35:00,5.78535,5.78535,5.78181,5.78444,71000000.0
2009-03-16 02:40:00,5.78536,5.78577,5.78355,5.78552,69000000.0
2009-03-16 02:45:00,5.78573,5.78637,5.78262,5.78413,69000000.0
2009-03-16 02:50:00,5.78436,5.7851,5.78253,5.7838,66000000.0
2009-03-16 02:55:00,5.78477,5.78599,5.78354,5.78533,65000000.0
2009-03-16 03:00:00,5.78421,5.78479,5.77983,5.78134,67000000.0
2009-03-16 03:05:00,5.77935,5.78157,5.77813,5.77813,68000000.0
2009-03-16 03:10:00,5.77912,5.77912,5.77176,5.77351,80000000.0
2009-03-16 03:15:00,5.7755,5.7761,5.77369,5.77577,50000000.0
2009-03-16 03:20:00,5.77483,5.77654,5.76955,5.77199,62000000.0
2009-03-16 03:25:00,5.77143,5.77204,5.76758,5.77204,71000000.0
2009-03-16 03:30:00,5.77277,5.77573,5.77144,5.77545,68000000.0
2009-03-16 03:35:00,5.77429,5.77609,5.77257,5.77436,60000000.0
2009-03-16 03:40:00,5.77325,5.77429,5.76847,5.77061,82000000.0
2009-03-16 03:45:00,5.77151,5.77165,5.76812,5.77022,53000000.0
2009-03-16 03:50:00,5.76902,5.76951,5.76513,5.76782,74000000.0
2009-03-16 03:55:00,5.76839,5.76839,5.76268,5.76633,63000000.0
2009-03-16 04:00:00,5.76683,5.76708,5.76458,5.76595,70000000.0
2009-03-16 04:05:00,5.76618,5.76992,5.76502,5.76828,66000000.0
2009-03-16 04:10:00,5.76849,5.76895,5.76398,5.76597,77000000.0
2009-03-16 04:15:00,5.76542,5.7671,5.76371,5.76705,57000000.0
2009-03-16 04:20:00,5.76679,5.76746,5.76526,5.76641,62000000.0
2009-03-16 04:25:00,5.7674,5.76805,5.76501,5.76661,53000000.0
2009-03-16 04:30:00,5.76701,5.77126,5.76635,5.77126,66000000.0
2009-03-16 04:35:00,5.76945,5.77112,5.76877,5.76963,64000000.0
2009-03-16 04:40:00,5.77034,5.77111,5.76878,5.77111,54000000.0
2009-03-16 04:45:00,5.77093,5.77159,5.76814,5.77103,63000000.0
2009-03-16 04:50:00,5.77129,5.77583,5.77094,5.77529,71000000.0
2009-03-16 04:55:00,5.77534,5.77534,5.77021,5.77157,65000000.0
2009-03-16 05:00:00,5.7711,5.77382,5.77006,5.77125,62000000.0
2009-03-16 05:05:00,5.77088,5.77336,5.77032,5.77184,72000000.0
2009-03-16 05:10:00,5.77321,5.77591,5.76962,5.7709,59000000.0
2009-03-16 05:15:00,5.77144,5.7728,5.76936,5.77083,67000000.0
2009-03-16 05:20:00,5.77224,5.77392,5.77078,5.77312,79000000.0
2009-03-16 05:25:00,5.77335,5.77636,5.77264,5.77461,66000000.0
2009-03-16 05:30:00,5.77399,5.77805,5.77361,5.77645,76000000.0
2009-03-16 05:35:00,5.77726,5.77865,5.77419,5.77541,78000000.0
2009-03-16 05:40:00,5.77644,5.77783,5.77507,5.77684,61000000.0
2009-03-16 05:45:00,5.77568,5.77704,5.77439,5.77597,77000000.0
2009-03-16 05:50:00,5.77512,5.77672,5.77398,5.77439,62000000.0
2009-03-16 05:55:00,5.77491,5.77663,5.7741,5.77644,70000000.0
2009-03-16 06:00:00,5.77575,5.77771,5.77445,5.77543,77000000.0
2009-03-16 06:05:00,5.77565,5.77954,5.77537,5.77896,81000000.0
2009-03-16 06:10:00,5.78022,5.78108,5.77777,5.779,73000000.0
2009-03-16 06:15:00,5.77898,5.78013,5.77709,5.77984,69000000.0
2009-03-16 06:20:00,5.77861,5.77978,5.77741,5.77853,68000000.0
2009-03-16 06:25:00,5.77813,5.77892,5.77584,5.77734,71000000.0
2009-03-16 06:30:00,5.77609,5.77659,5.77137,5.77343,58000000.0
2009-03-16 06:35:00,5.77355,5.774,5.7685,5.76858,72000000.0
2009-03-16 06:40:00,5.77001,5.77124,5.76784,5.76896,71000000.0
2009-03-16 06:45:00,5.77095,5.77208,5.76891,5.77112,69000000.0
2009-03-16 06:50:00,5.77055,5.77218,5.76875,5.77196,56000000.0
2009-03-16 06:55:00,5.77147,5.7742,5.77042,5.77419,64000000.0
2009-03-16 07:00:00,5.77454,5.77666,5.77262,5.77443,58000000.0
2009-03-16 07:05:00,5.77273,5.77606,5.77248,5.77425,59000000.0
2009-03-16 07:10:00,5.77562,5.77598,5.77231,5.77275,82000000.0
2009-03-16 07:15:00,5.77227,5.77504,5.77064,5.77462,80000000.0
2009-03-16 07:20:00,5.77449,5.77474,5.77264,5.77338,76000000.0
2009-03-16 07:25:00,5.77424,5.77487,5.77201,5.77278,78000000.0
2009-03-16 07:30:00,5.77311,5.77557,5.77257,5.77557,61000000.0
2009-03-16 07:35:00,5.77634,5.77802,5.77393,5.77494,63000000.0
2009-03-16 07:40:00,5.77568,5.77622,5.77433,5.7754,55000000.0
2009-03-16 07:45:00,5.77527,5.777,5.77467,5.7756,59000000.0
2009-03-16 07:50:00,5.77439,5.77568,5.77148,5.7738,67000000.0
2009-03-16 07:55:00,5.77453,5.77453,5.7706,5.77275,62000000.0
2009-03-16 08:00:00,5.77239,5.77379,5.76959,5.77126,65000000.0
2009-03-16 08:05:00,5.77072,5.77204,5.76929,5.77104,73000000.0
2009-03-16 08:10:00,5.77094,5.77176,5.76677,5.76765,58000000.0
2009-03-16 08:15:00,5.76855,5.7695,5.76626,5.76752,59000000.0
2009-03-16 08:20:00,5.76648,5.77048,5.76648,5.7689,64000000.0
2009-03-16 08:25:00,5.76914,5.76932,5.76709,5.76742,56000000.0
2009-03-16 08:30:00,5.76698,5.77084,5.76698,5.76926,62000000.0
2009-03-16 08:35:00,5.76849,5.76942,5.76472,5.7654,56000000.0
2009-03-16 08:40:00,5.76295,5.7635,5.75836,5.75974,58000000.0
2009-03-16 08:45:00,5.75846,5.76064,5.75785,5.76003,76000000.0
2009-03-16 08:50:00,5.75881,5.76261,5.75881,5.75974,81000000.0
2009-03-16 08:55:00,5.75961,5.76185,5.75923,5.76077,70000000.0
2009-03-16 09:00:00,5.76052,5.76093,5.75535,5.75665,62000000.0
2009-03-16 09:05:00,5.75695,5.75852,5.7545,5.75702,66000000.0
2009-03-16 09:10:00,5.75732,5.75732,5.75274,5.75348,67000000.0
2009-03-16 09:15:00,5.75225,5.75693,5.75146,5.75681,72000000.0
2009-03-16 09:20:00,5.75762,5.76062,5.75682,5.75779,74000000.0
2009-03-16 09:25:00,5.75828,5.76112,5.7564,5.7591,68000000.0
2009-03-16 09:30:00,5.76054,5.76061,5.7578,5.75906,69000000.0
2009-03-16 09:35:00,5.7585,5.76034,5.75307,5.75508,85000000.0
2009-03-16 09:40:00,5.75351,5.75588,5.75187,5.75353,74000000.0
2009-03-16 09:45:00,5.75413,5.75541,5.74887,5.75125,76000000.0
2009-03-16 09:50:00,5.75294,5.75301,5.74704,5.74986,74000000.0
2009-03-16 09:55:00,5.74999,5.75358,5.74836,5.75245,68000000.0
2009-03-16 10:00:00,5.75315,5.75372,5.75006,5.75167,75000000.0
2009-03-16 10:05:00,5.7497,5.75027,5.74163,5.74575,50000000.0
2009-03-16 10:10:00,5.74541,5.74686,5.74164,5.74229,70000000.0
2009-03-16 10:15:00,5.74184,5.74461,5.741,5.74306,74000000.0
2009-03-16 10:20:00,5.74352,5.74437,5.7393,5.74048,60000000.0
2009-03-16 10:25:00,5.74058,5.74168,5.73669,5.74016,60000000.0
2009-03-16 10:30:00,5.74048,5.74054,5.73645,5.73979,57000000.0
2009-03-16 10:35:00,5.74007,5.745,5.73793,5.74291,72000000.0
2009-03-16 10:40:00,5.74397,5.74516,5.74196,5.74331,62000000.0
2009-03-16 10:45:00,5.74388,5.74464,5.7403,5.742,55000000.0
2009-03-16 10:50:00,5.742,5.74299,5.73965,5.74044,72000000.0
2009-03-16 10:55:00,5.74107,5.74151,5.7338,5.73684,49000000.0
2009-03-16 11:00:00,5.73495,5.73764,5.73451,5.73537,61000000.0
2009-03-16 11:05:00,5.73572,5.74114,5.73572,5.7384,71000000.0
2009-03-16 11:10:00,5.73869,5.74252,5.73696,5.74098,67000000.0
2009-03-16 11:15:00,5.74,5.74648,5.73964,5.74518,63000000.0
2009-03-16 11:20:00,5.74513,5.7494,5.74386,5.7493,76000000.0
2009-03-16 11:25:00,5.74945,5.75006,5.74427,5.74555,64000000.0
2009-03-16 11:30:00,5.74408,5.74705,5.74235,5.74397,74000000.0
2009-03-16 11:35:00,5.74379,5.74402,5.74058,5.74326,60000000.0
2009-03-16 11:40:00,5.74267,5.74718,5.74226,5.7457,64000000.0
2009-03-16 11:45:00,5.74497,5.74668,5.73913,5.74259,62000000.0
2009-03-16 11:50:00,5.74301,5.74479,5.73729,5.73856,68000000.0
2009-03-16 11:55:00,5.73849,5.74215,5.73807,5.73964,52000000.0
2009-03-16 12:00:00,5.73917,5.74036,5.72339,5.72432,63000000.0
2009-03-16 12:05:00,5.72538,5.72538,5.71375,5.71627,61000000.0
2009-03-16 12:10:00,5.71355,5.72067,5.71194,5.72058,63000000.0
2009-03-16 12:15:00,5.71954,5.72241,5.71902,5.71905,56000000.0
2009-03-16 12:20:00,5.71981,5.72033,5.71495,5.71929,70000000.0
2009-03-16 12:25:00,5.71776,5.72166,5.71637,5.72042,57000000.0
2009-03-16 12:30:00,5.72112,5.72112,5.71502,5.71749,61000000.0
2009-03-16 12:35:00,5.71689,5.71861,5.7111,5.71316,64000000.0
2009-03-16 12:40:00,5.71108,5.71311,5.70937,5.71243,70000000.0
2009-03-16 12:45:00,5.71315,5.71315,5.70799,5.70859,65000000.0
2009-03-16 12:50:00,5.70915,5.71415,5.70819,5.71281,66000000.0
2009-03-16 12:55:00,5.71396,5.7157,5.70808,5.70985,62000000.0
2009-03-16 13:00:00,5.70971,5.71259,5.7087,5.71122,81000000.0
2009-03-16 13:05:00,5.71099,5.71516,5.70906,5.71506,77000000.0
2009-03-16 13:10:00,5.71534,5.71646,5.71268,5.71503,79000000.0
2009-03-16 13:15:00,5.71334,5.71766,5.71288,5.71522,63000000.0
2009-03-16 13:20:00,5.71677,5.72001,5.71514,5.7184,78000000.0
2009-03-16 13:25:00,5.71916,5.72035,5.71552,5.71844,62000000.0
2009-03-16 13:30:00,5.71843,5.71892,5.71499,5.71891,55000000.0
2009-03-16 13:35:00,5.71917,5.72062,5.71768,5.71768,65000000.0
2009-03-16 13:40:00,5.71848,5.71876,5.71072,5.71316,55000000.0
2009-03-16 13:45:00,5.71349,5.71679,5.71213,5.71679,64000000.0
2009-03-16 13:50:00,5.71531,5.71876,5.71496,5.71501,58000000.0
2009-03-16 13:55:00,5.71619,5.71619,5.7129,5.71568,59000000.0
2009-03-16 14:00:00,5.71564,5.71661,5.71376,5.7156,72000000.0
2009-03-16 14:05:00,5.71537,5.71581,5.71031,5.7112,60000000.0
2009-03-16 14:10:00,5.71133,5.71236,5.70347,5.70444,56000000.0
2009-03-16 14:15:00,5.70483,5.70525,5.70095,5.70242,76000000.0
2009-03-16 14:20:00,5.70282,5.70335,5.69801,5.70197,52000000.0
2009-03-16 14:25:00,5.70049,5.70623,5.69927,5.70608,65000000.0
2009-03-16 14:30:00,5.70576,5.71025,5.7054,5.70765,60000000.0
2009-03-16 14:35:00,5.70867,5.70874,5.70113,5.70371,63000000.0
2009-03-16 14:40:00,5.70249,5.70641,5.70071,5.70428,77000000.0
2009-03-16 14:45:00,5.70394,5.71163,5.7018,5.7104,56000000.0
2009-03-16 14:50:00,5.7103,5.7145,5.7103,5.71228,60000000.0
2009-03-16 14:55:00,5.71256,5.7142,5.70942,5.71228,71000000.0
2009-03-16 15:00:00,5.71245,5.71245,5.70257,5.70549,76000000.0
2009-03-16 15:05:00,5.7064,5.70918,5.70387,5.7082,68000000.0
2009-03-16 15:10:00,5.70762,5.7124,5.70762,5.71013,61000000.0
2009-03-16 15:15:00,5.71113,5.71518,5.70942,5.71037,68000000.0
2009-03-16 15:20:00,5.7097,5.71626,5.7072,5.71626,59000000.0
2009-03-16 15:25:00,5.7147,5.71604,5.71087,5.71189,71000000.0
2009-03-16 15:30:00,5.71339,5.71835,5.71153,5.71693,68000000.0
2009-03-16 15:35:00,5.71729,5.71784,5.71248,5.71413,52000000.0
2009-03-16 15:40:00,5.71142,5.71758,5.71126,5.71629,62000000.0
2009-03-16 15:45:00,5.71679,5.71862,5.71285,5.71532,81000000.0
2009-03-16 15:50:00,5.71557,5.72137,5.71443,5.71576,75000000.0
2009-03-16 15:55:00,5.71577,5.71811,5.71414,5.71573,74000000.0
2009-03-16 16:00:00,5.71737,5.71743,5.71121,5.7129,61000000.0
2009-03-16 16:05:00,5.7132,5.7209,5.71288,5.71893,70000000.0
2009-03-16 16:10:00,5.72033,5.72879,5.71914,5.72812,64000000.0
2009-03-16 16:15:00,5.72777,5.73069,5.72514,5.72879,66000000.0
2009-03-16 16:20:00,5.72807,5.72958,5.72585,5.72647,65000000.0
2009-03-16 16:25:00,5.72625,5.73198,5.72516,5.73198,51000000.0
2009-03-16 16:30:00,5.73309,5.73483,5.72505,5.72575,53000000.0
2009-03-16 16:35:00,5.72764,5.72802,5.72331,5.72453,78000000.0
2009-03-16 16:40:00,5.72463,5.72895,5.72278,5.72781,86000000.0
2009-03-16 16:45:00,5.72725,5.72889,5.72369,5.72526,59000000.0
2009-03-16 16:50:00,5.72552,5.72728,5.72119,5.72402,66000000.0
2009-03-16 16:55:00,5.72406,5.72566,5.71956,5.72566,52000000.0
2009-03-16 17:00:00,5.72559,5.72652,5.72323,5.72436,62000000.0
2009-03-16 17:05:00,5.72405,5.72601,5.72147,5.72337,73000000.0
2009-03-16 17:10:00,5.72473,5.72557,5.72232,5.72335,57000000.0
2009-03-16 17:15:00,5.72417,5.72523,5.72129,5.72435,71000000.0
2009-03-16 17:20:00,5.72537,5.72717,5.724,5.724,55000000.0
2009-03-16 17:25:00,5.72412,5.72504,5.71802,5.7213,62000000.0
2009-03-16 17:30:00,5.7217,5.72257,5.71872,5.71872,63000000.0
2009-03-16 17:35:00,5.72027,5.72642,5.71949,5.72574,64000000.0
2009-03-16 17:40:00,5.72558,5.72594,5.72271,5.72417,76000000.0
2009-03-16 17:45:00,5.72495,5.73693,5.72333,5.73554,60000000.0
2009-03-16 17:50:00,5.73438,5.73654,5.73225,5.73453,86000000.0
2009-03-16 17:55:00,5.73526,5.73605,5.7294,5.73165,66000000.0
2009-03-16 18:00:00,5.73056,5.73653,5.73,5.73528,72000000.0
2009-03-16 18:05:00,5.73583,5.74091,5.73506,5.73617,73000000.0
2009-03-16 18:10:00,5.73649,5.73688,5.72805,5.72912,58000000.0
2009-03-16 18:15:00,5.72916,5.72931,5.7247,5.72506,61000000.0
2009-03-16 18:20:00,5.72651,5.72777,5.72352,5.72777,63000000.0
2009-03-16 18:25:00,5.72844,5.7289,5.72498,5.7289,67000000.0
2009-03-16 18:30:00,5.72918,5.72918,5.72264,5.72333,65000000.0
2009-03-16 18:35:00,5.72187,5.72598,5.71888,5.7208,76000000.0
2009-03-16 18:40:00,5.72034,5.72405,5.71952,5.72292,67000000.0
2009-03-16 18:45:00,5.72105,5.72376,5.71805,5.7199,66000000.0
2009-03-16 18:50:00,5.71976,5.7201,5.71537,5.71769,63000000.0
2009-03-16 18:55:00,5.71762,5.72203,5.71688,5.72053,71000000.0
2009-03-16 19:00:00,5.72011,5.72313,5.71626,5.71806,70000000.0
2009-03-16 19:05:00,5.71964,5.72494,5.71886,5.72352,76000000.0
2009-03-16 19:10:00,5.72392,5.72689,5.72221,5.72581,68000000.0
2009-03-16 19:15:00,5.72613,5.72683,5.72024,5.72024,61000000.0
2009-03-16 19:20:00,5.71919,5.72181,5.71919,5.72106,72000000.0
2009-03-16 19:25:00,5.72099,5.72238,5.71759,5.71902,62000000.0
2009-03-16 19:30:00,5.7192,5.72385,5.71791,5.72335,66000000.0
2009-03-16 19:35:00,5.72344,5.72446,5.71935,5.72086,63000000.0
2009-03-16 19:40:00,5.72016,5.72213,5.71926,5.72184,70000000.0
2009-03-16 19:45:00,5.72125,5.72795,5.72005,5.72638,70000000.0
2009-03-16 19:50:00,5.72734,5.73089,5.72668,5.72918,71000000.0
2009-03-16 19:55:00,5.73014,5.73054,5.72844,5.7299,68000000.0
2009-03-16 20:00:00,5.72957,5.73334,5.72912,5.733,67000000.0
2009-03-16 20:05:00,5.73387,5.73863,5.73284,5.73633,65000000.0
2009-03-16 20:10:00,5.73693,5.73693,5.73097,5.73204,66000000.0
2009-03-16 20:15:00,5.73144,5.73319,5.72674,5.72916,64000000.0
2009-03-16 20:20:00,5.72955,5.73323,5.72788,5.73288,65000000.0
2009-03-16 20:25:00,5.73374,5.73374,5.73015,5.73213,63000000.0
2009-03-16 20:30:00,5.7325,5.73781,5.73106,5.73564,59000000.0
2009-03-16 20:35:00,5.73564,5.73589,5.73212,5.73302,70000000.0
2009-03-16 20:40:00,5.73371,5.73381,5.73016,5.73314,89000000.0
2009-03-16 20:45:00,5.73447,5.73464,5.73036,5.73234,67000000.0
2009-03-16 20:50:00,5.73037,5.73481,5.73037,5.73291,62000000.0
2009-03-16 20:55:00,5.733,5.73821,5.733,5.73764,65000000.0
2009-03-16 21:00:00,5.73707,5.73809,5.73316,5.73637,72000000.0
2009-03-16 21:05:00,5.73646,5.737,5.733,5.73316,66000000.0
2009-03-16 21:10:00,5.73434,5.73577,5.73274,5.73507,62000000.0
2009-03-16 21:15:00,5.73559,5.74119,5.73476,5.73962,68000000.0
2009-03-16 21:20:00,5.73977,5.74353,5.73826,5.74283,52000000.0
2009-03-16 21:25:00,5.74341,5.74341,5.73851,5.73931,58000000.0
2009-03-16 21:30:00,5.73947,5.74028,5.7362,5.73849,59000000.0
2009-03-16 21:35:00,5.7398,5.74565,5.73691,5.7448,88000000.0
2009-03-16 21:40:00,5.74537,5.74817,5.74307,5.74315,65000000.0
2009-03-16 21:45:00,5.74463,5.74463,5.74024,5.74087,62000000.0
2009-03-16 21:50:00,5.74189,5.74695,5.7407,5.7452,62000000.0
2009-03-16 21:55:00,5.74564,5.7497,5.74462,5.74924,72000000.0
2009-03-16 22:00:00,5.74848,5.74892,5.74377,5.74712,79000000.0
2009-03-16 22:05:00,5.74603,5.74731,5.7431,5.7445,67000000.0
2009-03-16 22:10:00,5.74464,5.74538,5.74335,5.74399,64000000.0
2009-03-16 22:15:00,5.74492,5.74557,5.74222,5.74309,69000000.0
2009-03-16 22:20:00,5.74327,5.74452,5.74193,5.7442,69000000.0
2009-03-16 22:25:00,5.7426,5.74314,5.74008,5.74177,63000000.0
2009-03-16 22:30:00,5.74194,5.74194,5.73895,5.74029,60000000.0
2009-03-16 22:35:00,5.74096,5.74228,5.73971,5.74228,56000000.0
2009-03-16 22:40:00,5.7426,5.74286,5.7395,5.7423,63000000.0
2009-03-16 22:45:00,5.74203,5.74368,5.74053,5.74322,68000000.0
2009-03-16 22:50:00,5.74146,5.74433,5.74109,5.74341,70000000.0
2009-03-16 22:55:00,5.74325,5.74418,5.74133,5.74286,64000000.0
2009-03-16 23:00:00,5.74308,5.74333,5.74061,5.74133,68000000.0
2009-03-16 23:05:00,5.74152,5.74264,5.74048,5.74066,60000000.0
2009-03-16 23:10:00,5.7409,5.74196,5.73991,5.74196,66000000.0
2009-03-16 23:15:00,5.74264,5.74516,5.74027,5.74353,65000000.0
2009-03-16 23:20:00,5.74381,5.74493,5.74146,5.74228,66000000.0
2009-03-16 23:25:00,5.74123,5.74167,5.73858,5.73925,64000000.0
2009-03-16 23:30:00,5.73947,5.74003,5.73743,5.73874,72000000.0
2009-03-16 23:35:00,5.73748,5.73927,5.73422,5.7355,62000000.0
2009-03-16 23:40:00,5.73544,5.737,5.73379,5.73536,80000000.0
2009-03-16 23:45:00,5.73646,5.73817,5.7346,5.73718,76000000.0
2009-03-16 23:50:00,5.73796,5.74208,5.73652,5.74118,67000000.0
2009-03-16 23:55:00,5.7409,5.7417,5.73616,5.73647,76000000.0
2009-03-17 00:00:00,5.73817,5.74233,5.73745,5.73804,70000000.0
2009-03-17 00:05:00,5.73877,5.73877,5.73419,5.73774,62000000.0
2009-03-17 00:10:00,5.73743,5.73766,5.73385,5.7361,63000000.0
2009-03-17 00:15:00,5.73698,5.73754,5.73398,5.73543,65000000.0
2009-03-17 00:20:00,5.73531,5.73817,5.73459,5.73588,60000000.0
2009-03-17 00:25:00,5.73679,5.73739,5.73466,5.73663,66000000.0
2009-03-17 00:30:00,5.73712,5.73836,5.73577,5.73816,64000000.0
2009-03-17 00:35:00,5.73842,5.74218,5.73719,5.74203,80000000.0
2009-03-17 00:40:00,5.74224,5.74412,5.74174,5.74272,61000000.0
2009-03-17 00:45:00,5.74309,5.74336,5.7402,5.7425,63000000.0
2009-03-17 00:50:00,5.74221,5.74584,5.74194,5.74438,60000000.0
2009-03-17 00:55:00,5.74434,5.74518,5.74111,5.7416,66000000.0
2009-03-17 01:00:00,5.74102,5.74362,5.74018,5.74331,63000000.0
2009-03-17 01:05:00,5.74332,5.74529,5.74153,5.74513,70000000.0
2009-03-17 01:10:00,5.74614,5.74766,5.74473,5.74623,55000000.0
2009-03-17 01:15:00,5.74552,5.74683,5.74217,5.7441,63000000.0
2009-03-17 01:20:00,5.7431,5.7438,5.74036,5.74142,59000000.0
2009-03-17 01:25:00,5.74077,5.74257,5.73626,5.73626,70000000.0
2009-03-17 01:30:00,5.73602,5.7396,5.73602,5.73793,68000000.0
2009-03-17 01:35:00,5.73915,5.7413,5.73814,5.74106,71000000.0
2009-03-17 01:40:00,5.74014,5.74291,5.73978,5.74136,72000000.0
2009-03-17 01:45:00,5.74256,5.74391,5.74106,5.74193,68000000.0
2009-03-17 01:50:00,5.74108,5.74341,5.73983,5.74237,67000000.0
2009-03-17 01:55:00,5.74232,5.74232,5.73908,5.74038,61000000.0
2009-03-17 02:00:00,5.73985,5.74609,5.73985,5.74428,69000000.0
2009-03-17 02:05:00,5.74376,5.74618,5.74234,5.74503,73000000.0
2009-03-17 02:10:00,5.74483,5.74649,5.74339,5.74457,74000000.0
2009-03-17 02:15:00,5.74497,5.74549,5.74037,5.74304,70000000.0
2009-03-17 02:20:00,5.74337,5.74566,5.74244,5.74516,74000000.0
2009-03-17 02:25:00,5.74576,5.74866,5.74488,5.74618,59000000.0
2009-03-17 02:30:00,5.74603,5.74877,5.74449,5.74603,64000000.0
2009-03-17 02:35:00,5.74344,5.74517,5.74006,5.74164,71000000.0
2009-03-17 02:40:00,5.74177,5.74367,5.73961,5.74016,69000000.0
2009-03-17 02:45:00,5.73933,5.74097,5.73801,5.73888,69000000.0
2009-03-17 02:50:00,5.73829,5.7431,5.73829,5.74279,66000000.0
2009-03-17 02:55:00,5.74335,5.74335,5.73827,5.73987,65000000.0
2009-03-17 03:00:00,5.73869,5.73967,5.73687,5.73703,67000000.0
2009-03-17 03:05:00,5.73625,5.73722,5.73045,5.73119,68000000.0
2009-03-17 03:10:00,5.73151,5.73162,5.72915,5.73083,80000000.0
2009-03-17 03:15:00,5.73089,5.73416,5.72955,5.73416,50000000.0
2009-03-17 03:20:00,5.73311,5.73311,5.72306,5.72433,62000000.0
2009-03-17 03:25:00,5.72385,5.72712,5.72325,5.72617,71000000.0
2009-03-17 03:30:00,5.72621,5.72996,5.72527,5.72828,68000000.0
2009-03-17 03:35:00,5.72868,5.72936,5.72652,5.72735,60000000.0
2009-03-17 03:40:00,5.72826,5.72959,5.72505,5.72734,82000000.0
2009-03-17 03:45:00,5.72797,5.72843,5.72547,5.72698,53000000.0
2009-03-17 03:50:00,5.72712,5.73147,5.72629,5.73063,74000000.0
2009-03-17 03:55:00,5.73041,5.73274,5.72959,5.73024,63000000.0
2009-03-17 04:00:00,5.73007,5.73059,5.72783,5.72824,70000000.0
2009-03-17 04:05:00,5.72857,5.73008,5.72768,5.72843,66000000.0
2009-03-17 04:10:00,5.72913,5.72999,5.72543,5.72652,77000000.0
2009-03-17 04:15:00,5.72552,5.72859,5.72508,5.72508,57000000.0
2009-03-17 04:20:00,5.72518,5.72782,5.72489,5.72779,62000000.0
2009-03-17 04:25:00,5.72842,5.73263,5.72698,5.73078,53000000.0
2009-03-17 04:30:00,5.73098,5.73342,5.73052,5.73089,66000000.0
2009-03-17 04:35:00,5.73216,5.73334,5.73032,5.73263,64000000.0
2009-03-17 04:40:00,5.73196,5.73254,5.73016,5.73035,54000000.0
2009-03-17 04:45:00,5.72959,5.73072,5.72484,5.72746,63000000.0
2009-03-17 04:50:00,5.72743,5.72993,5.72665,5.72968,71000000.0
2009-03-17 04:55:00,5.72838,5.72838,5.7248,5.72524,65000000.0
2009-03-17 05:00:00,5.72608,5.7264,5.72394,5.72608,62000000.0
2009-03-17 05:05:00,5.72689,5.72813,5.72513,5.72813,72000000.0
2009-03-17 05:10:00,5.72838,5.72844,5.72612,5.72777,59000000.0
2009-03-17 05:15:00,5.72655,5.72832,5.72439,5.72699,67000000.0
2009-03-17 05:20:00,5.72698,5.73026,5.72477,5.72853,79000000.0
2009-03-17 05:25:00,5.72935,5.7305,5.72685,5.7285,66000000.0
2009-03-17 05:30:00,5.72894,5.72945,5.72576,5.72909,76000000.0
2009-03-17 05:35:00,5.72918,5.73083,5.72784,5.73024,78000000.0
2009-03-17 05:40:00,5.73047,5.73225,5.72918,5.73089,61000000.0
2009-03-17 05:45:00,5.7315,5.73191,5.72879,5.73066,77000000.0
2009-03-17 05:50:00,5.73031,5.73139,5.72559,5.72872,62000000.0
2009-03-17 05:55:00,5.72783,5.72867,5.72563,5.72626,70000000.0
2009-03-17 06:00:00,5.72705,5.72837,5.72536,5.72705,77000000.0
2009-03-17 06:05:00,5.72625,5.72863,5.72487,5.72487,81000000.0
2009-03-17 06:10:00,5.72467,5.72639,5.72235,5.72235,73000000.0
2009-03-17 06:15:00,5.72365,5.72403,5.72039,5.72172,69000000.0
2009-03-17 06:20:00,5.72141,5.72479,5.72083,5.72283,68000000.0
2009-03-17 06:25:00,5.7237,5.72601,5.72119,5.72515,71000000.0
2009-03-17 06:30:00,5.72271,5.72451,5.72041,5.72152,58000000.0
2009-03-17 06:35:00,5.72305,5.72321,5.71929,5.72001,72000000.0
2009-03-17 06:40:00,5.72004,5.72151,5.71896,5.72101,71000000.0
2009-03-17 06:45:00,5.72042,5.723,5.71872,5.72003,69000000.0
2009-03-17 06:50:00,5.72017,5.72062,5.71818,5.71924,56000000.0
2009-03-17 06:55:00,5.72058,5.72231,5.71866,5.72202,64000000.0
2009-03-17 07:00:00,5.72095,5.72308,5.72025,5.72238,58000000.0
2009-03-17 07:05:00,5.72268,5.72481,5.72113,5.72397,59000000.0
2009-03-17 07:10:00,5.72252,5.72391,5.72073,5.72203,82000000.0
2009-03-17 07:15:00,5.7204,5.7204,5.71575,5.7175,80000000.0
2009-03-17 07:20:00,5.71734,5.71836,5.71435,5.71584,76000000.0
2009-03-17 07:25:00,5.716,5.71857,5.71473,5.7157,78000000.0
2009-03-17 07:30:00,5.71513,5.71736,5.71344,5.7163,61000000.0
2009-03-17 07:35:00,5.71558,5.72983,5.71557,5.7291,63000000.0
2009-03-17 07:40:00,5.73231,5.73729,5.72745,5.7292,55000000.0
2009-03-17 07:45:00,5.72873,5.73344,5.72692,5.73081,59000000.0
2009-03-17 07:50:00,5.72878,5.73205,5.72878,5.73003,67000000.0
2009-03-17 07:55:00,5.73116,5.73602,5.72494,5.7342,62000000.0
2009-03-17 08:00:00,5.73521,5.73538,5.72833,5.73072,65000000.0
2009-03-17 08:05:00,5.73312,5.74248,5.73146,5.74057,73000000.0
2009-03-17 08:10:00,5.73968,5.73995,5.7337,5.73462,58000000.0
2009-03-17 08:15:00,5.73357,5.73511,5.72796,5.72887,59000000.0
2009-03-17 08:20:00,5.72789,5.72791,5.7219,5.72378,64000000.0
2009-03-17 08:25:00,5.72273,5.72788,5.72273,5.72753,56000000.0
2009-03-17 08:30:00,5.72826,5.73031,5.72706,5.72932,62000000.0
2009-03-17 08:35:00,5.73199,5.73709,5.73103,5.7355,56000000.0
2009-03-17 08:40:00,5.73552,5.73568,5.73232,5.73351,58000000.0
2009-03-17 08:45:00,5.73505,5.74029,5.73319,5.74029,76000000.0
2009-03-17 08:50:00,5.74128,5.74597,5.74048,5.74296,81000000.0
2009-03-17 08:55:00,5.74275,5.74429,5.7342,5.73607,70000000.0
2009-03-17 09:00:00,5.735,5.74084,5.73451,5.73862,62000000.0
2009-03-17 09:05:00,5.73837,5.74122,5.73359,5.73492,66000000.0
2009-03-17 09:10:00,5.73329,5.73738,5.73206,5.73738,67000000.0
2009-03-17 09:15:00,5.73678,5.74009,5.73549,5.7369,72000000.0
2009-03-17 09:20:00,5.73599,5.73718,5.73221,5.73221,74000000.0
2009-03-17 09:25:00,5.73083,5.73541,5.72931,5.73098,68000000.0
2009-03-17 09:30:00,5.72946,5.73208,5.72287,5.72478,69000000.0
2009-03-17 09:35:00,5.72617,5.72725,5.72369,5.72632,85000000.0
2009-03-17 09:40:00,5.72616,5.7309,5.72482,5.73039,74000000.0
2009-03-17 09:45:00,5.73137,5.73216,5.72797,5.72975,76000000.0
2009-03-17 09:50:00,5.73046,5.73046,5.72752,5.72861,74000000.0
2009-03-17 09:55:00,5.73157,5.73489,5.73098,5.73295,68000000.0
2009-03-17 10:00:00,5.73287,5.73329,5.72962,5.73294,75000000.0
2009-03-17 10:05:00,5.7315,5.73602,5.7315,5.73377,50000000.0
2009-03-17 10:10:00,5.73362,5.73645,5.73275,5.73516,70000000.0
2009-03-17 10:15:00,5.73374,5.73448,5.72871,5.73223,74000000.0
2009-03-17 10:20:00,5.73248,5.73394,5.72992,5.73173,60000000.0
2009-03-17 10:25:00,5.73136,5.73477,5.72995,5.73385,60000000.0
2009-03-17 10:30:00,5.73466,5.73915,5.7343,5.73726,57000000.0
2009-03-17 10:35:00,5.73598,5.73935,5.73583,5.73872,72000000.0
2009-03-17 10:40:00,5.73928,5.74038,5.73686,5.73872,62000000.0
2009-03-17 10:45:00,5.73928,5.74132,5.73712,5.73947,55000000.0
2009-03-17 10:50:00,5.73717,5.73839,5.73496,5.73731,72000000.0
2009-03-17 10:55:00,5.73643,5.73883,5.73429,5.73588,49000000.0
2009-03-17 11:00:00,5.73497,5.73719,5.73233,5.73407,61000000.0
2009-03-17 11:05:00,5.73344,5.73566,5.73211,5.7338,71000000.0
2009-03-17 11:10:00,5.73294,5.73571,5.73219,5.73552,67000000.0
2009-03-17 11:15:00,5.73538,5.73615,5.73353,5.73615,63000000.0
2009-03-17 11:20:00,5.73558,5.73682,5.73408,5.73535,76000000.0
2009-03-17 11:25:00,5.73596,5.73655,5.7334,5.73593,64000000.0
2009-03-17 11:30:00,5.73669,5.73766,5.73167,5.73167,74000000.0
2009-03-17 11:35:00,5.73306,5.73341,5.72974,5.73112,60000000.0
2009-03-17 11:40:00,5.73038,5.73379,5.73038,5.73294,64000000.0
2009-03-17 11:45:00,5.73255,5.73425,5.73059,5.73227,62000000.0
2009-03-17 11:50:00,5.73293,5.73584,5.73136,5.73412,68000000.0
2009-03-17 11:55:00,5.73349,5.73619,5.73115,5.73543,52000000.0
2009-03-17 12:00:00,5.73432,5.73474,5.72337,5.72985,63000000.0
2009-03-17 12:05:00,5.73005,5.73011,5.72542,5.72542,61000000.0
2009-03-17 12:10:00,5.72595,5.72778,5.72104,5.72216,63000000.0
2009-03-17 12:15:00,5.72183,5.72327,5.71893,5.72004,56000000.0
2009-03-17 12:20:00,5.71987,5.72131,5.7178,5.7199,70000000.0
2009-03-17 12:25:00,5.72037,5.72419,5.71832,5.72299,57000000.0
2009-03-17 12:30:00,5.72297,5.72456,5.72218,5.72456,61000000.0
2009-03-17 12:35:00,5.7251,5.7251,5.72188,5.72316,64000000.0
2009-03-17 12:40:00,5.72436,5.72454,5.72107,5.72284,70000000.0
2009-03-17 12:45:00,5.7245,5.7245,5.71786,5.72259,65000000.0
2009-03-17 12:50:00,5.7226,5.72312,5.72026,5.72194,66000000.0
2009-03-17 12:55:00,5.72131,5.72768,5.72083,5.72552,62000000.0
2009-03-17 13:00:00,5.72734,5.73075,5.72466,5.73075,81000000.0
2009-03-17 13:05:00,5.7308,5.73386,5.72937,5.73272,77000000.0
2009-03-17 13:10:00,5.73377,5.7352,5.73101,5.73318,79000000.0
2009-03-17 13:15:00,5.7336,5.73447,5.73138,5.73221,63000000.0
2009-03-17 13:20:00,5.73173,5.73365,5.72926,5.732,78000000.0
2009-03-17 13:25:00,5.73094,5.73315,5.72887,5.73284,62000000.0
2009-03-17 13:30:00,5.73234,5.73499,5.73051,5.73499,55000000.0
2009-03-17 13:35:00,5.73477,5.74,5.73454,5.73826,65000000.0
2009-03-17 13:40:00,5.73786,5.73931,5.73415,5.73765,55000000.0
2009-03-17 13:45:00,5.73639,5.73842,5.73449,5.73731,64000000.0
2009-03-17 13:50:00,5.73618,5.73726,5.73207,5.73342,58000000.0
2009-03-17 13:55:00,5.73295,5.73525,5.73168,5.73351,59000000.0
2009-03-17 14:00:00,5.73455,5.74047,5.73368,5.73948,72000000.0
2009-03-17 14:05:00,5.73971,5.74444,5.73886,5.74298,60000000.0
2009-03-17 14:10:00,5.74328,5.74489,5.74147,5.7421,56000000.0
2009-03-17 14:15:00,5.7424,5.75453,5.74218,5.7543,76000000.0
2009-03-17 14:20:00,5.75484,5.75484,5.74769,5.74888,52000000.0
2009-03-17 14:25:00,5.74758,5.74961,5.74621,5.7477,65000000.0
2009-03-17 14:30:00,5.74807,5.74808,5.74045,5.74413,60000000.0
2009-03-17 14:35:00,5.74231,5.74321,5.73852,5.73877,63000000.0
2009-03-17 14:40:00,5.73969,5.74167,5.73782,5.74167,77000000.0
2009-03-17 14:45:00,5.7415,5.74453,5.74039,5.74231,56000000.0
2009-03-17 14:50:00,5.74134,5.74458,5.73976,5.74199,60000000.0
2009-03-17 14:55:00,5.74294,5.74553,5.74076,5.74334,71000000.0
2009-03-17 15:00:00,5.74307,5.74667,5.74123,5.74613,76000000.0
2009-03-17 15:05:00,5.74567,5.74971,5.74486,5.74971,68000000.0
2009-03-17 15:10:00,5.74958,5.75322,5.74679,5.75179,61000000.0
2009-03-17 15:15:00,5.75347,5.75586,5.75032,5.75309,68000000.0
2009-03-17 15:20:00,5.75301,5.7553,5.7507,5.75208,59000000.0
2009-03-17 15:25:00,5.75279,5.7537,5.74969,5.75078,71000000.0
2009-03-17 15:30:00,5.74981,5.75061,5.74465,5.74562,68000000.0
2009-03-17 15:35:00,5.74592,5.74891,5.74344,5.74838,52000000.0
2009-03-17 15:40:00,5.75071,5.75298,5.74923,5.75135,62000000.0
2009-03-17 15:45:00,5.7509,5.7576,5.7507,5.75668,81000000.0
2009-03-17 15:50:00,5.75557,5.75719,5.75146,5.75226,75000000.0
2009-03-17 15:55:00,5.75144,5.75268,5.74825,5.75138,74000000.0
2009-03-17 16:00:00,5.75246,5.75246,5.74571,5.74588,61000000.0
2009-03-17 16:05:00,5.74681,5.7508,5.7462,5.74823,70000000.0
2009-03-17 16:10:00,5.74884,5.75132,5.74529,5.74999,64000000.0
2009-03-17 16:15:00,5.74933,5.74951,5.74424,5.74643,66000000.0
2009-03-17 16:20:00,5.74559,5.74618,5.74028,5.74276,65000000.0
2009-03-17 16:25:00,5.74266,5.74861,5.74192,5.74841,51000000.0
2009-03-17 16:30:00,5.74833,5.74924,5.74602,5.74862,53000000.0
2009-03-17 16:35:00,5.74782,5.74898,5.74401,5.74697,78000000.0
2009-03-17 16:40:00,5.74698,5.74784,5.74415,5.74508,86000000.0
2009-03-17 16:45:00,5.74467,5.74535,5.7388,5.739,59000000.0
2009-03-17 16:50:00,5.74016,5.74151,5.73762,5.73775,66000000.0
2009-03-17 16:55:00,5.73819,5.73964,5.73478,5.73827,52000000.0
2009-03-17 17:00:00,5.7398,5.74176,5.73829,5.73998,62000000.0
2009-03-17 17:05:00,5.73948,5.74051,5.73545,5.73845,73000000.0
2009-03-17 17:10:00,5.73782,5.74264,5.73782,5.7423,57000000.0
2009-03-17 17:15:00,5.74307,5.74531,5.74118,5.74327,71000000.0
2009-03-17 17:20:00,5.7434,5.74427,5.74158,5.7434,55000000.0
2009-03-17 17:25:00,5.74341,5.7438,5.73922,5.74333,62000000.0
2009-03-17 17:30:00,5.74323,5.74756,5.74114,5.74728,63000000.0
2009-03-17 17:35:00,5.7477,5.75041,5.74452,5.74452,64000000.0
2009-03-17 17:40:00,5.74536,5.74593,5.74126,5.74378,76000000.0
2009-03-17 17:45:00,5.74274,5.7468,5.74098,5.74517,60000000.0
2009-03-17 17:50:00,5.74674,5.74903,5.74461,5.74865,86000000.0
2009-03-17 17:55:00,5.74821,5.7484,5.73823,5.74162,66000000.0
2009-03-17 18:00:00,5.74041,5.74146,5.73629,5.73985,72000000.0
2009-03-17 18:05:00,5.73972,5.74346,5.73901,5.74194,73000000.0
2009-03-17 18:10:00,5.74324,5.74394,5.7384,5.74132,58000000.0
2009-03-17 18:15:00,5.73919,5.73989,5.73565,5.73714,61000000.0
2009-03-17 18:20:00,5.73637,5.73702,5.7329,5.73363,63000000.0
2009-03-17 18:25:00,5.7365,5.73746,5.73153,5.73488,67000000.0
2009-03-17 18:30:00,5.73425,5.73845,5.73331,5.7371,65000000.0
2009-03-17 18:35:00,5.73656,5.73757,5.73038,5.7314,76000000.0
2009-03-17 18:40:00,5.73221,5.73342,5.72862,5.73258,67000000.0
2009-03-17 18:45:00,5.73193,5.73193,5.72652,5.73037,66000000.0
2009-03-17 18:50:00,5.73125,5.73144,5.72619,5.72702,63000000.0
2009-03-17 18:55:00,5.72677,5.7301,5.72474,5.72839,71000000.0
2009-03-17 19:00:00,5.72908,5.73068,5.72619,5.72931,70000000.0
2009-03-17 19:05:00,5.72898,5.73062,5.72842,5.7297,76000000.0
2009-03-17 19:10:00,5.73075,5.73246,5.72585,5.7271,68000000.0
2009-03-17 19:15:00,5.7266,5.7266,5.72322,5.72625,61000000.0
2009-03-17 19:20:00,5.72712,5.72997,5.72552,5.72893,72000000.0
2009-03-17 19:25:00,5.72869,5.72953,5.72651,5.72894,62000000.0
2009-03-17 19:30:00,5.72845,5.72845,5.71941,5.72101,66000000.0
2009-03-17 19:35:00,5.71922,5.72402,5.71902,5.72402,63000000.0
2009-03-17 19:40:00,5.72346,5.72575,5.72123,5.7251,70000000.0
2009-03-17 19:45:00,5.72413,5.72807,5.72406,5.72807,70000000.0
2009-03-17 19:50:00,5.72796,5.7331,5.72775,5.73194,71000000.0
2009-03-17 19:55:00,5.73314,5.73577,5.73117,5.73339,68000000.0
2009-03-17 20:00:00,5.73297,5.734,5.73125,5.73258,67000000.0
2009-03-17 20:05:00,5.73217,5.73502,5.72959,5.73144,65000000.0
2009-03-17 20:10:00,5.73145,5.7322,5.72801,5.73048,66000000.0
2009-03-17 20:15:00,5.7306,5.73173,5.72835,5.7309,64000000.0
2009-03-17 20:20:00,5.73038,5.73038,5.72555,5.72663,65000000.0
2009-03-17 20:25:00,5.72602,5.73247,5.72552,5.73109,63000000.0
2009-03-17 20:30:00,5.73268,5.73342,5.73081,5.73318,59000000.0
2009-03-17 20:35:00,5.73304,5.73305,5.7287,5.72981,70000000.0
2009-03-17 20:40:00,5.72819,5.72978,5.72568,5.72742,89000000.0
2009-03-17 20:45:00,5.7282,5.72867,5.72531,5.72621,67000000.0
2009-03-17 20:50:00,5.72536,5.72635,5.72169,5.72311,62000000.0
2009-03-17 20:55:00,5.72306,5.72501,5.72112,5.7246,65000000.0
2009-03-17 21:00:00,5.72619,5.72631,5.72254,5.72435,72000000.0
2009-03-17 21:05:00,5.72348,5.72454,5.71929,5.71929,66000000.0
2009-03-17 21:10:00,5.71967,5.72212,5.71835,5.72057,62000000.0
2009-03-17 21:15:00,5.71864,5.72167,5.71802,5.72132,68000000.0
2009-03-17 21:20:00,5.72122,5.72174,5.71944,5.72091,52000000.0
2009-03-17 21:25:00,5.7208,5.72622,5.72032,5.72497,58000000.0
2009-03-17 21:30:00,5.72396,5.72602,5.72286,5.72529,59000000.0
2009-03-17 21:35:00,5.72546,5.72672,5.72335,5.72382,88000000.0
2009-03-17 21:40:00,5.7235,5.72498,5.72101,5.72325,65000000.0
2009-03-17 21:45:00,5.72298,5.72455,5.72116,5.72311,62000000.0
2009-03-17 21:50:00,5.72544,5.72554,5.72373,5.72442,62000000.0
2009-03-17 21:55:00,5.72445,5.72568,5.72104,5.7223,72000000.0
2009-03-17 22:00:00,5.72141,5.72175,5.71774,5.71819,79000000.0
2009-03-17 22:05:00,5.71923,5.72062,5.71747,5.71946,67000000.0
2009-03-17 22:10:00,5.71936,5.72042,5.71802,5.71901,64000000.0
2009-03-17 22:15:00,5.71996,5.72214,5.71876,5.72214,69000000.0
2009-03-17 22:20:00,5.72043,5.72227,5.71972,5.72198,69000000.0
2009-03-17 22:25:00,5.72135,5.72283,5.72012,5.72166,63000000.0
2009-03-17 22:30:00,5.72077,5.72224,5.71943,5.72067,60000000.0
2009-03-17 22:35:00,5.72118,5.72118,5.71876,5.72031,56000000.0
2009-03-17 22:40:00,5.72121,5.72121,5.71814,5.71847,63000000.0
2009-03-17 22:45:00,5.71981,5.72059,5.71786,5.72056,68000000.0
2009-03-17 22:50:00,5.71996,5.72168,5.71861,5.71992,70000000.0
2009-03-17 22:55:00,5.7193,5.72062,5.71826,5.71967,64000000.0
2009-03-17 23:00:00,5.72068,5.72143,5.71791,5.72042,68000000.0
2009-03-17 23:05:00,5.7205,5.72309,5.72004,5.72124,60000000.0
2009-03-17 23:10:00,5.72013,5.72359,5.72013,5.72198,66000000.0
2009-03-17 23:15:00,5.72242,5.72454,5.72027,5.72027,65000000.0
2009-03-17 23:20:00,5.72088,5.72361,5.71962,5.72118,66000000.0
2009-03-17 23:25:00,5.72085,5.72254,5.71975,5.72127,64000000.0
2009-03-17 23:30:00,5.7216,5.72359,5.71981,5.72188,72000000.0
2009-03-17 23:35:00,5.72201,5.72228,5.71998,5.72151,62000000.0
2009-03-17 23:40:00,5.72237,5.72382,5.72068,5.72098,80000000.0
2009-03-17 23:45:00,5.72204,5.7271,5.72056,5.72296,76000000.0
2009-03-17 23:50:00,5.72319,5.72479,5.71939,5.71992,67000000.0
2009-03-17 23:55:00,5.72067,5.72177,5.71887,5.72044,76000000.0
2009-03-18 00:00:00,5.71948,5.72032,5.71824,5.71958,70000000.0
2009-03-18 00:05:00,5.7201,5.72079,5.71794,5.71899,62000000.0
2009-03-18 00:10:00,5.71834,5.72213,5.71773,5.71935,63000000.0
2009-03-18 00:15:00,5.71796,5.71914,5.7144,5.71459,65000000.0
2009-03-18 00:20:00,5.7161,5.71679,5.71426,5.7155,60000000.0
2009-03-18 00:25:00,5.71503,5.716,5.71385,5.7148,66000000.0
2009-03-18 00:30:00,5.71477,5.71608,5.71376,5.71528,64000000.0
2009-03-18 00:35:00,5.71552,5.71566,5.70786,5.70786,80000000.0
2009-03-18 00:40:00,5.70959,5.71172,5.70863,5.71073,61000000.0
2009-03-18 00:45:00,5.71144,5.71256,5.70921,5.71033,63000000.0
2009-03-18 00:50:00,5.71146,5.71194,5.70967,5.71172,60000000.0
2009-03-18 00:55:00,5.71035,5.71191,5.70943,5.70943,66000000.0
2009-03-18 01:00:00,5.71077,5.71288,5.70964,5.71288,63000000.0
2009-03-18 01:05:00,5.71316,5.71558,5.71156,5.71429,70000000.0
2009-03-18 01:10:00,5.71364,5.71475,5.71217,5.71356,55000000.0
2009-03-18 01:15:00,5.71326,5.71451,5.71163,5.71324,63000000.0
2009-03-18 01:20:00,5.71302,5.71302,5.71054,5.71297,59000000.0
2009-03-18 01:25:00,5.71313,5.71357,5.71056,5.71247,70000000.0
2009-03-18 01:30:00,5.71255,5.71423,5.71131,5.71313,68000000.0
2009-03-18 01:35:00,5.71394,5.71444,5.71192,5.712,71000000.0
2009-03-18 01:40:00,5.71424,5.71424,5.71004,5.71118,72000000.0
2009-03-18 01:45:00,5.71011,5.71324,5.71011,5.71324,68000000.0
2009-03-18 01:50:00,5.71211,5.71399,5.71166,5.71294,67000000.0
2009-03-18 01:55:00,5.71326,5.714,5.7114,5.71191,61000000.0
2009-03-18 02:00:00,5.71145,5.71385,5.71087,5.71129,69000000.0
2009-03-18 02:05:00,5.71178,5.7166,5.71154,5.7142,73000000.0
2009-03-18 02:10:00,5.71274,5.7157,5.71254,5.71346,74000000.0
2009-03-18 02:15:00,5.71341,5.7142,5.71201,5.71201,70000000.0
2009-03-18 02:20:00,5.71262,5.71713,5.7114,5.71713,74000000.0
2009-03-18 02:25:00,5.71714,5.71714,5.71174,5.71376,59000000.0
2009-03-18 02:30:00,5.7125,5.71479,5.71224,5.71402,64000000.0
2009-03-18 02:35:00,5.71459,5.71665,5.71352,5.71524,71000000.0
2009-03-18 02:40:00,5.71385,5.7167,5.71385,5.71421,69000000.0
2009-03-18 02:45:00,5.71534,5.72032,5.71422,5.71971,69000000.0
2009-03-18 02:50:00,5.71988,5.7239,5.71855,5.72308,66000000.0
2009-03-18 02:55:00,5.7228,5.72291,5.71989,5.72208,65000000.0
2009-03-18 03:00:00,5.72253,5.72263,5.71614,5.71735,67000000.0
2009-03-18 03:05:00,5.71751,5.72149,5.71686,5.7209,68000000.0
2009-03-18 03:10:00,5.72179,5.7251,5.72013,5.72438,80000000.0
2009-03-18 03:15:00,5.72397,5.7242,5.7195,5.7199,50000000.0
2009-03-18 03:20:00,5.72027,5.72246,5.71815,5.71815,62000000.0
2009-03-18 03:25:00,5.72013,5.72113,5.71723,5.71998,71000000.0
2009-03-18 03:30:00,5.72014,5.72178,5.71479,5.7161,68000000.0
2009-03-18 03:35:00,5.71584,5.71721,5.71351,5.71618,60000000.0
2009-03-18 03:40:00,5.71693,5.71831,5.71551,5.71595,82000000.0
2009-03-18 03:45:00,5.71647,5.71755,5.71494,5.71629,53000000.0
2009-03-18 03:50:00,5.71581,5.71748,5.71477,5.71493,74000000.0
2009-03-18 03:55:00,5.7162,5.7165,5.71366,5.71455,63000000.0
2009-03-18 04:00:00,5.71532,5.71574,5.71266,5.71337,70000000.0
2009-03-18 04:05:00,5.71183,5.71461,5.71125,5.71341,66000000.0
2009-03-18 04:10:00,5.71361,5.71531,5.71263,5.7146,77000000.0
2009-03-18 04:15:00,5.71527,5.71527,5.71221,5.71428,57000000.0
2009-03-18 04:20:00,5.71403,5.71637,5.71347,5.71381,62000000.0
2009-03-18 04:25:00,5.71582,5.71713,5.71437,5.71511,53000000.0
2009-03-18 04:30:00,5.71554,5.7166,5.71203,5.71397,66000000.0
2009-03-18 04:35:00,5.71417,5.7155,5.71153,5.71271,64000000.0
2009-03-18 04:40:00,5.71231,5.71375,5.7114,5.71242,54000000.0
2009-03-18 04:45:00,5.713,5.713,5.70755,5.70828,63000000.0
2009-03-18 04:50:00,5.70985,5.71022,5.70741,5.70899,71000000.0
2009-03-18 04:55:00,5.70887,5.71136,5.7072,5.7098,65000000.0
2009-03-18 05:00:00,5.71193,5.71199,5.70856,5.7092,62000000.0
2009-03-18 05:05:00,5.70964,5.71138,5.70885,5.71089,72000000.0
2009-03-18 05:10:00,5.71037,5.71114,5.70839,5.70943,59000000.0
2009-03-18 05:15:00,5.70835,5.71087,5.70835,5.70936,67000000.0
2009-03-18 05:20:00,5.70969,5.7112,5.70859,5.70967,79000000.0
2009-03-18 05:25:00,5.70979,5.7107,5.70643,5.70814,66000000.0
2009-03-18 05:30:00,5.70744,5.70871,5.70615,5.70756,76000000.0
2009-03-18 05:35:00,5.70664,5.70786,5.70548,5.70604,78000000.0
2009-03-18 05:40:00,5.70687,5.70733,5.7018,5.70533,61000000.0
2009-03-18 05:45:00,5.70433,5.70777,5.70406,5.70672,77000000.0
2009-03-18 05:50:00,5.70704,5.70713,5.70345,5.70476,62000000.0
2009-03-18 05:55:00,5.7059,5.70856,5.70413,5.7074,70000000.0
2009-03-18 06:00:00,5.70733,5.7119,5.70643,5.71175,77000000.0
2009-03-18 06:05:00,5.71149,5.71209,5.70941,5.71165,81000000.0
2009-03-18 06:10:00,5.71003,5.71351,5.70999,5.71136,73000000.0
2009-03-18 06:15:00,5.7106,5.71121,5.70841,5.71051,69000000.0
2009-03-18 06:20:00,5.70923,5.71213,5.70906,5.71213,68000000.0
2009-03-18 06:25:00,5.71157,5.71318,5.70992,5.71172,71000000.0
2009-03-18 06:30:00,5.71098,5.71284,5.71041,5.71247,58000000.0
2009-03-18 06:35:00,5.71298,5.71552,5.71184,5.71474,72000000.0
2009-03-18 06:40:00,5.71593,5.71593,5.71171,5.71393,71000000.0
2009-03-18 06:45:00,5.71376,5.71452,5.71141,5.7132,69000000.0
2009-03-18 06:50:00,5.71319,5.71411,5.71101,5.71133,56000000.0
2009-03-18 06:55:00,5.71353,5.71405,5.7117,5.71344,64000000.0
2009-03-18 07:00:00,5.71356,5.71558,5.71264,5.71295,58000000.0
2009-03-18 07:05:00,5.7117,5.71423,5.71145,5.71319,59000000.0
2009-03-18 07:10:00,5.71353,5.71473,5.7126,5.71455,82000000.0
2009-03-18 07:15:00,5.71469,5.71598,5.71278,5.71506,80000000.0
2009-03-18 07:20:00,5.71457,5.71458,5.71102,5.71203,76000000.0
2009-03-18 07:25:00,5.7123,5.71298,5.71044,5.71153,78000000.0
2009-03-18 07:30:00,5.71101,5.71159,5.70782,5.70849,61000000.0
2009-03-18 07:35:00,5.70879,5.70999,5.70616,5.70854,63000000.0
2009-03-18 07:40:00,5.70838,5.70902,5.70655,5.70722,55000000.0
2009-03-18 07:45:00,5.70819,5.71027,5.70747,5.7084,59000000.0
2009-03-18 07:50:00,5.70842,5.70982,5.7064,5.70945,67000000.0
2009-03-18 07:55:00,5.70938,5.71079,5.70688,5.71079,62000000.0
2009-03-18 08:00:00,5.71136,5.71154,5.70793,5.70953,65000000.0
2009-03-18 08:05:00,5.70855,5.71065,5.7043,5.7043,73000000.0
2009-03-18 08:10:00,5.70488,5.7061,5.70187,5.70338,58000000.0
2009-03-18 08:15:00,5.70319,5.70702,5.70184,5.70573,59000000.0
2009-03-18 08:20:00,5.70632,5.70786,5.7056,5.70725,64000000.0
2009-03-18 08:25:00,5.70735,5.70839,5.70359,5.70456,56000000.0
2009-03-18 08:30:00,5.70442,5.70746,5.70352,5.70675,62000000.0
2009-03-18 08:35:00,5.70702,5.70732,5.69829,5.7002,56000000.0
2009-03-18 08:40:00,5.70119,5.70724,5.70077,5.70651,58000000.0
2009-03-18 08:45:00,5.70757,5.70819,5.70288,5.70529,76000000.0
2009-03-18 08:50:00,5.7058,5.71173,5.70436,5.71061,81000000.0
2009-03-18 08:55:00,5.71203,5.71728,5.71026,5.71675,70000000.0
2009-03-18 09:00:00,5.71633,5.71633,5.71192,5.71217,62000000.0
2009-03-18 09:05:00,5.71249,5.71466,5.71119,5.71374,66000000.0
2009-03-18 09:10:00,5.71349,5.71935,5.71349,5.71791,67000000.0
2009-03-18 09:15:00,5.71865,5.71941,5.71386,5.71484,72000000.0
2009-03-18 09:20:00,5.71465,5.71548,5.71192,5.71377,74000000.0
2009-03-18 09:25:00,5.71337,5.71892,5.71209,5.7167,68000000.0
2009-03-18 09:30:00,5.71725,5.71948,5.71427,5.71452,69000000.0
2009-03-18 09:35:00,5.71601,5.72104,5.71524,5.71977,85000000.0
2009-03-18 09:40:00,5.71941,5.72103,5.71615,5.71637,74000000.0
2009-03-18 09:45:00,5.71815,5.72835,5.71613,5.72696,76000000.0
2009-03-18 09:50:00,5.72687,5.72809,5.7232,5.72499,74000000.0
2009-03-18 09:55:00,5.72453,5.72456,5.72039,5.72203,68000000.0
2009-03-18 10:00:00,5.72223,5.72295,5.719,5.71922,75000000.0
2009-03-18 10:05:00,5.71921,5.72248,5.71824,5.72207,50000000.0
2009-03-18 10:10:00,5.72099,5.72309,5.7186,5.7212,70000000.0
2009-03-18 10:15:00,5.72052,5.72423,5.71945,5.72205,74000000.0
2009-03-18 10:20:00,5.72405,5.72421,5.71888,5.7198,60000000.0
2009-03-18 10:25:00,5.71928,5.72071,5.71693,5.71833,60000000.0
2009-03-18 10:30:00,5.71928,5.72196,5.71778,5.72091,57000000.0
2009-03-18 10:35:00,5.72266,5.72266,5.71932,5.72025,72000000.0
2009-03-18 10:40:00,5.71981,5.72432,5.71932,5.72248,62000000.0
2009-03-18 10:45:00,5.72273,5.72625,5.72124,5.7251,55000000.0
2009-03-18 10:50:00,5.72425,5.72725,5.72282,5.72622,72000000.0
2009-03-18 10:55:00,5.72733,5.72837,5.72416,5.72729,49000000.0
2009-03-18 11:00:00,5.72593,5.73174,5.72593,5.72982,61000000.0
2009-03-18 11:05:00,5.73053,5.73061,5.72546,5.72546,71000000.0
2009-03-18 11:10:00,5.72636,5.72659,5.72285,5.72517,67000000.0
2009-03-18 11:15:00,5.724,5.72469,5.71942,5.72059,63000000.0
2009-03-18 11:20:00,5.72197,5.72211,5.71844,5.71983,76000000.0
2009-03-18 11:25:00,5.71884,5.72092,5.71705,5.71933,64000000.0
2009-03-18 11:30:00,5.72035,5.7232,5.71673,5.71673,74000000.0
2009-03-18 11:35:00,5.71787,5.71983,5.71488,5.7177,60000000.0
2009-03-18 11:40:00,5.71825,5.72137,5.71715,5.72077,64000000.0
2009-03-18 11:45:00,5.71882,5.72163,5.7165,5.71783,62000000.0
2009-03-18 11:50:00,5.71781,5.71781,5.71089,5.71184,68000000.0
2009-03-18 11:55:00,5.71209,5.71277,5.70698,5.70957,52000000.0
2009-03-18 12:00:00,5.70867,5.70999,5.70571,5.70683,63000000.0
2009-03-18 12:05:00,5.70697,5.71219,5.70697,5.71185,61000000.0
2009-03-18 12:10:00,5.71214,5.71214,5.70803,5.70938,63000000.0
2009-03-18 12:15:00,5.70984,5.71131,5.70866,5.71005,56000000.0
2009-03-18 12:20:00,5.70993,5.71021,5.70591,5.70763,70000000.0
2009-03-18 12:25:00,5.70707,5.70987,5.70403,5.70586,57000000.0
2009-03-18 12:30:00,5.70386,5.70517,5.6999,5.70108,61000000.0
2009-03-18 12:35:00,5.69968,5.70405,5.69968,5.70258,64000000.0
2009-03-18 12:40:00,5.70346,5.70425,5.69954,5.70132,70000000.0
2009-03-18 12:45:00,5.70047,5.70238,5.69839,5.69982,65000000.0
2009-03-18 12:50:00,5.6997,5.70371,5.69886,5.7019,66000000.0
2009-03-18 12:55:00,5.7032,5.70618,5.70209,5.70542,62000000.0
2009-03-18 13:00:00,5.70577,5.70747,5.70414,5.70677,81000000.0
2009-03-18 13:05:00,5.70674,5.70942,5.70483,5.70759,77000000.0
2009-03-18 13:10:00,5.70962,5.71061,5.70593,5.70986,79000000.0
2009-03-18 13:15:00,5.70926,5.70969,5.7056,5.70743,63000000.0
2009-03-18 13:20:00,5.70922,5.70922,5.70574,5.7064,78000000.0
2009-03-18 13:25:00,5.70634,5.71041,5.70578,5.70821,62000000.0
2009-03-18 13:30:00,5.70931,5.70995,5.70637,5.70807,55000000.0
2009-03-18 13:35:00,5.70672,5.7091,5.70663,5.70836,65000000.0
2009-03-18 13:40:00,5.70789,5.70913,5.70686,5.70884,55000000.0
2009-03-18 13:45:00,5.7082,5.70912,5.70645,5.70722,64000000.0
2009-03-18 13:50:00,5.70807,5.71196,5.70645,5.71156,58000000.0
2009-03-18 13:55:00,5.71035,5.71304,5.70907,5.71279,59000000.0
2009-03-18 14:00:00,5.71279,5.71338,5.71095,5.7116,72000000.0
2009-03-18 14:05:00,5.71092,5.7136,5.71059,5.7108,60000000.0
2009-03-18 14:10:00,5.71063,5.71075,5.70329,5.70357,56000000.0
2009-03-18 14:15:00,5.70486,5.706,5.70153,5.70153,76000000.0
2009-03-18 14:20:00,5.702,5.70252,5.69846,5.70034,52000000.0
2009-03-18 14:25:00,5.69995,5.69995,5.68789,5.69232,65000000.0
2009-03-18 14:30:00,5.68948,5.69085,5.67516,5.67942,60000000.0
2009-03-18 14:35:00,5.68133,5.68184,5.67218,5.67858,63000000.0
2009-03-18 14:40:00,5.67855,5.68283,5.67538,5.67946,77000000.0
2009-03-18 14:45:00,5.6784,5.6805,5.66437,5.6647,56000000.0
2009-03-18 14:50:00,5.66532,5.67077,5.66425,5.66793,60000000.0
2009-03-18 14:55:00,5.6681,5.67261,5.6667,5.67261,71000000.0
2009-03-18 15:00:00,5.6717,5.67342,5.66817,5.6711,76000000.0
2009-03-18 15:05:00,5.67196,5.67604,5.6694,5.67416,68000000.0
2009-03-18 15:10:00,5.67605,5.67652,5.66784,5.66861,61000000.0
2009-03-18 15:15:00,5.66729,5.67133,5.66729,5.671,68000000.0
2009-03-18 15:20:00,5.67087,5.6713,5.66506,5.66745,59000000.0
2009-03-18 15:25:00,5.66817,5.66972,5.66446,5.66922,71000000.0
2009-03-18 15:30:00,5.6689,5.66999,5.66563,5.66851,68000000.0
2009-03-18 15:35:00,5.66916,5.6735,5.66822,5.67139,52000000.0
2009-03-18 15:40:00,5.67343,5.67597,5.67199,5.67341,62000000.0
2009-03-18 15:45:00,5.67357,5.67378,5.66855,5.66948,81000000.0
2009-03-18 15:50:00,5.66934,5.67049,5.6662,5.66883,75000000.0
2009-03-18 15:55:00,5.66788,5.67061,5.66653,5.67009,74000000.0
2009-03-18 16:00:00,5.67,5.67,5.66616,5.66703,61000000.0
2009-03-18 16:05:00,5.66687,5.66893,5.66469,5.66577,70000000.0
2009-03-18 16:10:00,5.66663,5.66741,5.66029,5.6613,64000000.0
2009-03-18 16:15:00,5.66183,5.66183,5.65727,5.66003,66000000.0
2009-03-18 16:20:00,5.65932,5.66338,5.65932,5.66187,65000000.0
2009-03-18 16:25:00,5.66321,5.66483,5.66051,5.66345,51000000.0
2009-03-18 16:30:00,5.66428,5.67144,5.66307,5.67144,53000000.0
2009-03-18 16:35:00,5.67208,5.6756,5.66949,5.67323,78000000.0
2009-03-18 16:40:00,5.67322,5.67434,5.66945,5.67005,86000000.0
2009-03-18 16:45:00,5.67059,5.67144,5.66546,5.66695,59000000.0
2009-03-18 16:50:00,5.66755,5.67012,5.66585,5.66924,66000000.0
2009-03-18 16:55:00,5.66957,5.66988,5.66612,5.66913,52000000.0
2009-03-18 17:00:00,5.66848,5.67047,5.66732,5.66794,62000000.0
2009-03-18 17:05:00,5.66814,5.66941,5.66631,5.66918,73000000.0
2009-03-18 17:10:00,5.66954,5.66954,5.66485,5.66738,57000000.0
2009-03-18 17:15:00,5.66807,5.67192,5.66765,5.67188,71000000.0
2009-03-18 17:20:00,5.67179,5.67412,5.6699,5.67355,55000000.0
2009-03-18 17:25:00,5.67406,5.68016,5.67374,5.67753,62000000.0
2009-03-18 17:30:00,5.67686,5.67916,5.67452,5.6757,63000000.0
2009-03-18 17:35:00,5.67653,5.68308,5.67441,5.68308,64000000.0
2009-03-18 17:40:00,5.68404,5.6847,5.67969,5.67973,76000000.0
2009-03-18 17:45:00,5.68015,5.68215,5.67697,5.68129,60000000.0
2009-03-18 17:50:00,5.68171,5.68718,5.68019,5.68139,86000000.0
2009-03-18 17:55:00,5.68091,5.68248,5.67728,5.68,66000000.0
2009-03-18 18:00:00,5.67635,5.67913,5.67441,5.67505,72000000.0
2009-03-18 18:05:00,5.67365,5.67588,5.6726,5.67498,73000000.0
2009-03-18 18:10:00,5.67558,5.67781,5.67352,5.67632,58000000.0
2009-03-18 18:15:00,5.67725,5.67725,5.67141,5.6725,61000000.0
2009-03-18 18:20:00,5.67082,5.67459,5.67017,5.67418,63000000.0
2009-03-18 18:25:00,5.67262,5.6774,5.67262,5.67604,67000000.0
2009-03-18 18:30:00,5.67475,5.67671,5.67235,5.67406,65000000.0
2009-03-18 18:35:00,5.67366,5.67421,5.67118,5.67365,76000000.0
2009-03-18 18:40:00,5.67356,5.674,5.66963,5.67075,67000000.0
2009-03-18 18:45:00,5.67103,5.67229,5.66779,5.67188,66000000.0
2009-03-18 18:50:00,5.67185,5.67385,5.66902,5.67162,63000000.0
2009-03-18 18:55:00,5.67084,5.67218,5.66771,5.66892,71000000.0
2009-03-18 19:00:00,5.66958,5.67065,5.6683,5.66966,70000000.0
2009-03-18 19:05:00,5.67017,5.67106,5.66801,5.66861,76000000.0
2009-03-18 19:10:00,5.67049,5.67057,5.66712,5.66891,68000000.0
2009-03-18 19:15:00,5.66947,5.67368,5.66818,5.67355,61000000.0
2009-03-18 19:20:00,5.67346,5.6739,5.66926,5.67311,72000000.0
2009-03-18 19:25:00,5.67239,5.6738,5.66999,5.67144,62000000.0
2009-03-18 19:30:00,5.66997,5.67153,5.66857,5.6694,66000000.0
2009-03-18 19:35:00,5.66893,5.66978,5.66642,5.66774,63000000.0
2009-03-18 19:40:00,5.66688,5.66921,5.66594,5.66749,70000000.0
2009-03-18 19:45:00,5.66721,5.66948,5.6656,5.66892,70000000.0
2009-03-18 19:50:00,5.66927,5.66927,5.666,5.66771,71000000.0
2009-03-18 19:55:00,5.66798,5.67201,5.66733,5.67201,68000000.0
2009-03-18 20:00:00,5.67333,5.67841,5.67249,5.67643,67000000.0
2009-03-18 20:05:00,5.67696,5.67696,5.67132,5.67439,65000000.0
2009-03-18 20:10:00,5.67444,5.67952,5.67341,5.67492,66000000.0
2009-03-18 20:15:00,5.67582,5.67756,5.57574,5.60686,64000000.0
2009-03-18 20:20:00,5.60657,5.60657,5.57912,5.59817,65000000.0
2009-03-18 20:25:00,5.59571,5.60384,5.58172,5.582,63000000.0
2009-03-18 20:30:00,5.58968,5.59137,5.54666,5.55743,59000000.0
2009-03-18 20:35:00,5.55616,5.59508,5.55572,5.55908,70000000.0
2009-03-18 20:40:00,5.56015,5.58866,5.55038,5.55363,89000000.0
2009-03-18 20:45:00,5.55097,5.5854,5.54609,5.54991,67000000.0
2009-03-18 20:50:00,5.54271,5.5696,5.54083,5.55618,62000000.0
2009-03-18 20:55:00,5.55027,5.56328,5.54622,5.54622,65000000.0
2009-03-18 21:00:00,5.54502,5.55622,5.53631,5.54817,72000000.0
2009-03-18 21:05:00,5.54111,5.55279,5.52249,5.53956,66000000.0
2009-03-18 21:10:00,5.52551,5.55515,5.51533,5.52129,62000000.0
2009-03-18 21:15:00,5.52221,5.54671,5.52213,5.52865,68000000.0
2009-03-18 21:20:00,5.5305,5.54034,5.51879,5.52101,52000000.0
2009-03-18 21:25:00,5.52858,5.53731,5.52399,5.53308,58000000.0
2009-03-18 21:30:00,5.53487,5.53954,5.53468,5.53687,59000000.0
2009-03-18 21:35:00,5.53758,5.54266,5.53487,5.53543,88000000.0
2009-03-18 21:40:00,5.53503,5.53503,5.52894,5.53053,65000000.0
2009-03-18 21:45:00,5.52847,5.53291,5.52461,5.52543,62000000.0
2009-03-18 21:50:00,5.52643,5.52734,5.52294,5.52444,62000000.0
2009-03-18 21:55:00,5.52389,5.52389,5.51419,5.51571,72000000.0
2009-03-18 22:00:00,5.5156,5.51976,5.51514,5.51753,79000000.0
2009-03-18 22:05:00,5.51745,5.51803,5.51339,5.51505,67000000.0
2009-03-18 22:10:00,5.51502,5.51765,5.51396,5.51757,64000000.0
2009-03-18 22:15:00,5.51846,5.52379,5.51836,5.52016,69000000.0
2009-03-18 22:20:00,5.52195,5.52376,5.51951,5.52252,69000000.0
2009-03-18 22:25:00,5.52302,5.52758,5.52195,5.52583,63000000.0
2009-03-18 22:30:00,5.52584,5.52892,5.52483,5.52538,60000000.0
2009-03-18 22:35:00,5.52504,5.52523,5.51711,5.5209,56000000.0
2009-03-18 22:40:00,5.52271,5.52333,5.51816,5.51979,63000000.0
2009-03-18 22:45:00,5.52018,5.52038,5.51574,5.51671,68000000.0
2009-03-18 22:50:00,5.51635,5.51845,5.51519,5.51793,70000000.0
2009-03-18 22:55:00,5.51808,5.52254,5.51704,5.52254,64000000.0
2009-03-18 23:00:00,5.52115,5.52235,5.51905,5.51998,68000000.0
2009-03-18 23:05:00,5.51876,5.52027,5.51749,5.51857,60000000.0
2009-03-18 23:10:00,5.51934,5.51985,5.50598,5.50783,66000000.0
2009-03-18 23:15:00,5.50722,5.51203,5.50618,5.51203,65000000.0
2009-03-18 23:20:00,5.51233,5.51233,5.5002,5.50033,66000000.0
2009-03-18 23:25:00,5.50028,5.50845,5.49897,5.50493,64000000.0
2009-03-18 23:30:00,5.50614,5.50702,5.50033,5.50034,72000000.0
2009-03-18 23:35:00,5.50033,5.50386,5.49986,5.50386,62000000.0
2009-03-18 23:40:00,5.50302,5.50699,5.50242,5.50635,80000000.0
2009-03-18 23:45:00,5.50763,5.50804,5.50427,5.50427,76000000.0
2009-03-18 23:50:00,5.50585,5.50782,5.50402,5.50504,67000000.0
2009-03-18 23:55:00,5.50554,5.50908,5.50554,5.50841,76000000.0
2009-03-19 00:00:00,5.5095,5.51432,5.50848,5.5121,70000000.0
2009-03-19 00:05:00,5.51278,5.51525,5.51197,5.51468,62000000.0
2009-03-19 00:10:00,5.51413,5.51604,5.51253,5.51538,63000000.0
2009-03-19 00:15:00,5.51569,5.51651,5.51362,5.51545,65000000.0
2009-03-19 00:20:00,5.51428,5.51607,5.51217,5.51413,60000000.0
2009-03-19 00:25:00,5.51394,5.51595,5.51238,5.51474,66000000.0
2009-03-19 00:30:00,5.5148,5.51667,5.51402,5.51597,64000000.0
2009-03-19 00:35:00,5.51592,5.52204,5.51323,5.5213,80000000.0
2009-03-19 00:40:00,5.52017,5.5214,5.5169,5.51833,61000000.0
2009-03-19 00:45:00,5.51964,5.52164,5.51811,5.52164,63000000.0
2009-03-19 00:50:00,5.52022,5.52097,5.51548,5.51572,60000000.0
2009-03-19 00:55:00,5.51418,5.51736,5.51413,5.51604,66000000.0
2009-03-19 01:00:00,5.51613,5.51834,5.51294,5.51411,63000000.0
2009-03-19 01:05:00,5.51548,5.51548,5.51149,5.51348,70000000.0
2009-03-19 01:10:00,5.51406,5.5167,5.51378,5.51429,55000000.0
2009-03-19 01:15:00,5.51538,5.51686,5.51482,5.51604,63000000.0
2009-03-19 01:20:00,5.51607,5.52071,5.51607,5.51904,59000000.0
2009-03-19 01:25:00,5.51981,5.52046,5.51524,5.51627,70000000.0
2009-03-19 01:30:00,5.51639,5.51704,5.51456,5.51569,68000000.0
2009-03-19 01:35:00,5.51527,5.51702,5.51478,5.51603,71000000.0
2009-03-19 01:40:00,5.51796,5.51801,5.51583,5.51738,72000000.0
2009-03-19 01:45:00,5.51728,5.51867,5.51617,5.51867,68000000.0
2009-03-19 01:50:00,5.51748,5.51999,5.51685,5.51858,67000000.0
2009-03-19 01:55:00,5.52012,5.52043,5.51731,5.5187,61000000.0
2009-03-19 02:00:00,5.51667,5.51939,5.51646,5.51646,69000000.0
2009-03-19 02:05:00,5.51698,5.52161,5.51621,5.51995,73000000.0
2009-03-19 02:10:00,5.52053,5.52916,5.51968,5.52742,74000000.0
2009-03-19 02:15:00,5.52882,5.53089,5.52621,5.52999,70000000.0
2009-03-19 02:20:00,5.53133,5.53272,5.5286,5.5299,74000000.0
2009-03-19 02:25:00,5.52944,5.53728,5.52925,5.53578,59000000.0
2009-03-19 02:30:00,5.53537,5.53777,5.53247,5.5351,64000000.0
2009-03-19 02:35:00,5.53474,5.53888,5.53472,5.53675,71000000.0
2009-03-19 02:40:00,5.53516,5.53555,5.53017,5.53248,69000000.0
2009-03-19 02:45:00,5.53165,5.53749,5.53165,5.53501,69000000.0
2009-03-19 02:50:00,5.53448,5.53541,5.53095,5.53245,66000000.0
2009-03-19 02:55:00,5.53286,5.53503,5.53189,5.53259,65000000.0
2009-03-19 03:00:00,5.53189,5.53257,5.5279,5.52833,67000000.0
2009-03-19 03:05:00,5.52756,5.52834,5.52388,5.5278,68000000.0
2009-03-19 03:10:00,5.52726,5.53035,5.52637,5.52938,80000000.0
2009-03-19 03:15:00,5.53016,5.53047,5.5274,5.53047,50000000.0
2009-03-19 03:20:00,5.53096,5.53584,5.52994,5.53381,62000000.0
2009-03-19 03:25:00,5.53325,5.53447,5.53212,5.53332,71000000.0
2009-03-19 03:30:00,5.53391,5.54006,5.53285,5.53873,68000000.0
2009-03-19 03:35:00,5.53835,5.54197,5.53787,5.54103,60000000.0
2009-03-19 03:40:00,5.54126,5.5414,5.53636,5.53717,82000000.0
2009-03-19 03:45:00,5.53872,5.5389,5.53519,5.53597,53000000.0
2009-03-19 03:50:00,5.53622,5.53769,5.53486,5.53641,74000000.0
2009-03-19 03:55:00,5.53703,5.54173,5.53644,5.54081,63000000.0
2009-03-19 04:00:00,5.54204,5.54204,5.53685,5.54063,70000000.0
2009-03-19 04:05:00,5.54119,5.54281,5.53767,5.53821,66000000.0
2009-03-19 04:10:00,5.5384,5.53928,5.53409,5.5369,77000000.0
2009-03-19 04:15:00,5.53912,5.54089,5.5378,5.54009,57000000.0
2009-03-19 04:20:00,5.53996,5.54288,5.53731,5.54112,62000000.0
2009-03-19 04:25:00,5.54192,5.54422,5.54128,5.54335,53000000.0
2009-03-19 04:30:00,5.54351,5.54499,5.54205,5.54205,66000000.0
2009-03-19 04:35:00,5.54129,5.54276,5.53905,5.54246,64000000.0
2009-03-19 04:40:00,5.54263,5.54303,5.54065,5.54214,54000000.0
2009-03-19 04:45:00,5.54054,5.54168,5.53834,5.53904,63000000.0
2009-03-19 04:50:00,5.53799,5.543,5.53799,5.543,71000000.0
2009-03-19 04:55:00,5.54139,5.54548,5.54139,5.54266,65000000.0
2009-03-19 05:00:00,5.54282,5.54282,5.53839,5.54166,62000000.0
2009-03-19 05:05:00,5.54183,5.54241,5.53947,5.54081,72000000.0
2009-03-19 05:10:00,5.54088,5.54211,5.53962,5.54179,59000000.0
2009-03-19 05:15:00,5.54206,5.54568,5.5414,5.54323,67000000.0
2009-03-19 05:20:00,5.54309,5.54485,5.54015,5.5434,79000000.0
2009-03-19 05:25:00,5.54434,5.54522,5.54221,5.54435,66000000.0
2009-03-19 05:30:00,5.54399,5.54752,5.54255,5.54299,76000000.0
2009-03-19 05:35:00,5.54332,5.54474,5.53995,5.54023,78000000.0
2009-03-19 05:40:00,5.54024,5.54098,5.53719,5.5391,61000000.0
2009-03-19 05:45:00,5.53658,5.53884,5.53133,5.53285,77000000.0
2009-03-19 05:50:00,5.53307,5.53545,5.53182,5.53182,62000000.0
2009-03-19 05:55:00,5.53138,5.53292,5.52959,5.53139,70000000.0
2009-03-19 06:00:00,5.53203,5.53471,5.53068,5.53288,77000000.0
2009-03-19 06:05:00,5.53425,5.5354,5.53268,5.53518,81000000.0
2009-03-19 06:10:00,5.53497,5.53564,5.53339,5.53362,73000000.0
2009-03-19 06:15:00,5.53294,5.53565,5.53242,5.53451,69000000.0
2009-03-19 06:20:00,5.53465,5.53479,5.53185,5.53479,68000000.0
2009-03-19 06:25:00,5.53451,5.53451,5.53091,5.53091,71000000.0
2009-03-19 06:30:00,5.53176,5.53393,5.53075,5.53246,58000000.0
2009-03-19 06:35:00,5.53352,5.53388,5.53102,5.53265,72000000.0
2009-03-19 06:40:00,5.53153,5.53343,5.53078,5.53313,71000000.0
2009-03-19 06:45:00,5.5337,5.53589,5.53134,5.53388,69000000.0
2009-03-19 06:50:00,5.53317,5.53398,5.53184,5.53287,56000000.0
2009-03-19 06:55:00,5.53316,5.53316,5.53042,5.53167,64000000.0
2009-03-19 07:00:00,5.53114,5.53161,5.52727,5.52854,58000000.0
2009-03-19 07:05:00,5.52993,5.53072,5.52641,5.52737,59000000.0
2009-03-19 07:10:00,5.52774,5.52774,5.52289,5.52539,82000000.0
2009-03-19 07:15:00,5.5259,5.52793,5.52553,5.52661,80000000.0
2009-03-19 07:20:00,5.52599,5.52794,5.52305,5.52312,76000000.0
2009-03-19 07:25:00,5.52475,5.52615,5.52135,5.52135,78000000.0
2009-03-19 07:30:00,5.52029,5.52452,5.51851,5.52242,61000000.0
2009-03-19 07:35:00,5.52428,5.53015,5.52377,5.52749,63000000.0
2009-03-19 07:40:00,5.52707,5.53207,5.5267,5.52763,55000000.0
2009-03-19 07:45:00,5.5283,5.53178,5.52651,5.52956,59000000.0
2009-03-19 07:50:00,5.52844,5.53455,5.52844,5.53153,67000000.0
2009-03-19 07:55:00,5.53069,5.53331,5.53026,5.53185,62000000.0
2009-03-19 08:00:00,5.53304,5.53959,5.53201,5.53897,65000000.0
2009-03-19 08:05:00,5.53815,5.54132,5.53782,5.54035,73000000.0
2009-03-19 08:10:00,5.54107,5.54183,5.53301,5.53376,58000000.0
2009-03-19 08:15:00,5.53432,5.53481,5.52917,5.5342,59000000.0
2009-03-19 08:20:00,5.53372,5.53845,5.5278,5.52854,64000000.0
2009-03-19 08:25:00,5.52855,5.53457,5.52805,5.53297,56000000.0
2009-03-19 08:30:00,5.53239,5.53533,5.52968,5.53321,62000000.0
2009-03-19 08:35:00,5.53343,5.53374,5.5307,5.53196,56000000.0
2009-03-19 08:40:00,5.53102,5.53332,5.5288,5.53147,58000000.0
2009-03-19 08:45:00,5.53143,5.53446,5.53074,5.53302,76000000.0
2009-03-19 08:50:00,5.53256,5.53713,5.5304,5.53713,81000000.0
2009-03-19 08:55:00,5.5377,5.54523,5.5365,5.54299,70000000.0
2009-03-19 09:00:00,5.54324,5.54619,5.5373,5.53802,62000000.0
2009-03-19 09:05:00,5.53714,5.54156,5.53665,5.53977,66000000.0
2009-03-19 09:10:00,5.53968,5.5427,5.53692,5.53846,67000000.0
2009-03-19 09:15:00,5.53718,5.54122,5.53694,5.5391,72000000.0
2009-03-19 09:20:00,5.53704,5.53755,5.52916,5.53281,74000000.0
2009-03-19 09:25:00,5.53305,5.53339,5.52993,5.53285,68000000.0
2009-03-19 09:30:00,5.53342,5.53595,5.53093,5.5346,69000000.0
2009-03-19 09:35:00,5.53609,5.53944,5.53205,5.53341,85000000.0
2009-03-19 09:40:00,5.53279,5.53279,5.5222,5.52353,74000000.0
2009-03-19 09:45:00,5.52376,5.52382,5.51674,5.52068,76000000.0
2009-03-19 09:50:00,5.52236,5.52302,5.52062,5.52227,74000000.0
2009-03-19 09:55:00,5.52319,5.52374,5.51836,5.51836,68000000.0
2009-03-19 10:00:00,5.5179,5.51793,5.50959,5.51141,75000000.0
2009-03-19 10:05:00,5.51166,5.51481,5.50855,5.51427,50000000.0
2009-03-19 10:10:00,5.51542,5.51983,5.51415,5.51703,70000000.0
2009-03-19 10:15:00,5.51709,5.52012,5.51205,5.51485,74000000.0
2009-03-19 10:20:00,5.51313,5.51698,5.51091,5.51605,60000000.0
2009-03-19 10:25:00,5.51677,5.51873,5.51487,5.5186,60000000.0
2009-03-19 10:30:00,5.51738,5.51867,5.51422,5.51648,57000000.0
2009-03-19 10:35:00,5.51699,5.51869,5.51495,5.51812,72000000.0
2009-03-19 10:40:00,5.51852,5.52246,5.51695,5.52183,62000000.0
2009-03-19 10:45:00,5.52257,5.52318,5.51894,5.52045,55000000.0
2009-03-19 10:50:00,5.52049,5.52398,5.51892,5.52002,72000000.0
2009-03-19 10:55:00,5.52099,5.52349,5.51977,5.52349,49000000.0
2009-03-19 11:00:00,5.52298,5.52313,5.51942,5.52192,61000000.0
2009-03-19 11:05:00,5.52243,5.52627,5.52035,5.52507,71000000.0
2009-03-19 11:10:00,5.52505,5.53023,5.52089,5.5287,67000000.0
2009-03-19 11:15:00,5.52854,5.52854,5.52368,5.52526,63000000.0
2009-03-19 11:20:00,5.52555,5.52634,5.52159,5.52385,76000000.0
2009-03-19 11:25:00,5.52451,5.52451,5.51873,5.52104,64000000.0
2009-03-19 11:30:00,5.52202,5.52485,5.5176,5.51958,74000000.0
2009-03-19 11:35:00,5.51907,5.52363,5.51907,5.52297,60000000.0
2009-03-19 11:40:00,5.5233,5.52691,5.52219,5.5253,64000000.0
2009-03-19 11:45:00,5.52553,5.52674,5.52344,5.52456,62000000.0
2009-03-19 11:50:00,5.52389,5.52463,5.52221,5.52223,68000000.0
2009-03-19 11:55:00,5.52336,5.52344,5.51933,5.52082,52000000.0
2009-03-19 12:00:00,5.51959,5.52059,5.51416,5.51596,63000000.0
2009-03-19 12:05:00,5.51514,5.51643,5.51183,5.51628,61000000.0
2009-03-19 12:10:00,5.51632,5.51632,5.50658,5.50688,63000000.0
2009-03-19 12:15:00,5.5066,5.50949,5.50549,5.50869,56000000.0
2009-03-19 12:20:00,5.50878,5.51041,5.50717,5.50949,70000000.0
2009-03-19 12:25:00,5.51169,5.51403,5.50855,5.50857,57000000.0
2009-03-19 12:30:00,5.50964,5.50976,5.50493,5.50525,61000000.0
2009-03-19 12:35:00,5.50477,5.51239,5.50447,5.51174,64000000.0
2009-03-19 12:40:00,5.51039,5.51296,5.50729,5.51006,70000000.0
2009-03-19 12:45:00,5.50833,5.51197,5.50715,5.50977,65000000.0
2009-03-19 12:50:00,5.51186,5.51312,5.5097,5.51062,66000000.0
2009-03-19 12:55:00,5.50912,5.51051,5.50699,5.50999,62000000.0
2009-03-19 13:00:00,5.5114,5.51298,5.50882,5.51173,81000000.0
2009-03-19 13:05:00,5.51081,5.51322,5.50934,5.513,77000000.0
2009-03-19 13:10:00,5.51272,5.51628,5.51184,5.51628,79000000.0
2009-03-19 13:15:00,5.51543,5.5173,5.51353,5.51688,63000000.0
2009-03-19 13:20:00,5.51646,5.51941,5.51577,5.51801,78000000.0
2009-03-19 13:25:00,5.51632,5.51761,5.5086,5.50893,62000000.0
2009-03-19 13:30:00,5.50813,5.51148,5.5056,5.51025,55000000.0
2009-03-19 13:35:00,5.51074,5.51107,5.50391,5.50391,65000000.0
2009-03-19 13:40:00,5.50335,5.50484,5.48423,5.48427,55000000.0
2009-03-19 13:45:00,5.48303,5.48795,5.48108,5.48234,64000000.0
2009-03-19 13:50:00,5.48178,5.48178,5.46289,5.46627,58000000.0
2009-03-19 13:55:00,5.46615,5.47071,5.46462,5.46504,59000000.0
2009-03-19 14:00:00,5.46403,5.46792,5.45838,5.46766,72000000.0
2009-03-19 14:05:00,5.46765,5.4707,5.46297,5.46864,60000000.0
2009-03-19 14:10:00,5.46823,5.46986,5.45313,5.45315,56000000.0
2009-03-19 14:15:00,5.45281,5.45571,5.43922,5.44484,76000000.0
2009-03-19 14:20:00,5.44409,5.45156,5.44238,5.44952,52000000.0
2009-03-19 14:25:00,5.44903,5.4534,5.44677,5.45195,65000000.0
2009-03-19 14:30:00,5.4539,5.4597,5.45187,5.45564,60000000.0
2009-03-19 14:35:00,5.45672,5.46403,5.45534,5.46221,63000000.0
2009-03-19 14:40:00,5.46104,5.46307,5.45661,5.45837,77000000.0
2009-03-19 14:45:00,5.45759,5.45764,5.45049,5.45706,56000000.0
2009-03-19 14:50:00,5.45549,5.46071,5.45477,5.45917,60000000.0
2009-03-19 14:55:00,5.45726,5.46086,5.45417,5.45716,71000000.0
2009-03-19 15:00:00,5.45581,5.45731,5.45236,5.4533,76000000.0
2009-03-19 15:05:00,5.45268,5.45374,5.44766,5.45032,68000000.0
2009-03-19 15:10:00,5.45063,5.45119,5.43997,5.44439,61000000.0
2009-03-19 15:15:00,5.44498,5.44591,5.44155,5.44487,68000000.0
2009-03-19 15:20:00,5.44634,5.45009,5.44293,5.44474,59000000.0
2009-03-19 15:25:00,5.44381,5.44615,5.4397,5.44088,71000000.0
2009-03-19 15:30:00,5.43999,5.44497,5.43582,5.44318,68000000.0
2009-03-19 15:35:00,5.44413,5.44856,5.44234,5.44845,52000000.0
2009-03-19 15:40:00,5.44887,5.45173,5.44678,5.45173,62000000.0
2009-03-19 15:45:00,5.45158,5.45699,5.44895,5.4547,81000000.0
2009-03-19 15:50:00,5.45502,5.46066,5.45355,5.45838,75000000.0
2009-03-19 15:55:00,5.4581,5.45816,5.45195,5.45424,74000000.0
2009-03-19 16:00:00,5.45591,5.45877,5.44988,5.45484,61000000.0
2009-03-19 16:05:00,5.4563,5.4624,5.45397,5.462,70000000.0
2009-03-19 16:10:00,5.4613,5.46135,5.45598,5.45693,64000000.0
2009-03-19 16:15:00,5.45815,5.45863,5.44781,5.44959,66000000.0
2009-03-19 16:20:00,5.44889,5.44889,5.44256,5.44488,65000000.0
2009-03-19 16:25:00,5.44434,5.44908,5.44227,5.44348,51000000.0
2009-03-19 16:30:00,5.44111,5.44282,5.43283,5.43459,53000000.0
2009-03-19 16:35:00,5.4337,5.44213,5.43357,5.43651,78000000.0
2009-03-19 16:40:00,5.43542,5.4427,5.42946,5.4427,86000000.0
2009-03-19 16:45:00,5.44339,5.44394,5.43929,5.44047,59000000.0
2009-03-19 16:50:00,5.44054,5.44288,5.4369,5.43749,66000000.0
2009-03-19 16:55:00,5.43731,5.43855,5.42685,5.43178,52000000.0
2009-03-19 17:00:00,5.4312,5.43383,5.42568,5.433,62000000.0
2009-03-19 17:05:00,5.43324,5.43847,5.43181,5.43485,73000000.0
2009-03-19 17:10:00,5.43225,5.43331,5.42716,5.42814,57000000.0
2009-03-19 17:15:00,5.42526,5.42809,5.41748,5.42535,71000000.0
2009-03-19 17:20:00,5.42579,5.42627,5.41836,5.42086,55000000.0
2009-03-19 17:25:00,5.42272,5.42473,5.4206,5.42473,62000000.0
2009-03-19 17:30:00,5.42577,5.43279,5.42425,5.43123,63000000.0
2009-03-19 17:35:00,5.42796,5.43161,5.42327,5.4238,64000000.0
2009-03-19 17:40:00,5.42373,5.42671,5.42251,5.42554,76000000.0
2009-03-19 17:45:00,5.42603,5.42603,5.42055,5.42273,60000000.0
2009-03-19 17:50:00,5.42303,5.42416,5.42062,5.42405,86000000.0
2009-03-19 17:55:00,5.42167,5.42261,5.41884,5.42062,66000000.0
2009-03-19 18:00:00,5.42117,5.42894,5.42038,5.42806,72000000.0
2009-03-19 18:05:00,5.4294,5.43262,5.42758,5.43091,73000000.0
2009-03-19 18:10:00,5.43138,5.43992,5.43081,5.43946,58000000.0
2009-03-19 18:15:00,5.43876,5.44614,5.43815,5.4408,61000000.0
2009-03-19 18:20:00,5.43827,5.44442,5.43799,5.44294,63000000.0
2009-03-19 18:25:00,5.44223,5.44278,5.43775,5.43913,67000000.0
2009-03-19 18:30:00,5.4378,5.4389,5.42896,5.43165,65000000.0
2009-03-19 18:35:00,5.43181,5.43579,5.42944,5.43267,76000000.0
2009-03-19 18:40:00,5.43193,5.43532,5.43178,5.434,67000000.0
2009-03-19 18:45:00,5.43451,5.43451,5.42909,5.43236,66000000.0
2009-03-19 18:50:00,5.43248,5.43665,5.43153,5.43404,63000000.0
2009-03-19 18:55:00,5.43337,5.43457,5.42977,5.43264,71000000.0
2009-03-19 19:00:00,5.4328,5.43771,5.43141,5.43593,70000000.0
2009-03-19 19:05:00,5.43561,5.43972,5.43513,5.43782,76000000.0
2009-03-19 19:10:00,5.43812,5.44035,5.43344,5.43344,68000000.0
2009-03-19 19:15:00,5.43534,5.43779,5.43414,5.43572,61000000.0
2009-03-19 19:20:00,5.43427,5.4356,5.43183,5.43436,72000000.0
2009-03-19 19:25:00,5.43392,5.43576,5.43248,5.43459,62000000.0
2009-03-19 19:30:00,5.43499,5.43729,5.43434,5.43594,66000000.0
2009-03-19 19:35:00,5.43614,5.437,5.43258,5.43394,63000000.0
2009-03-19 19:40:00,5.43454,5.44356,5.43314,5.44258,70000000.0
2009-03-19 19:45:00,5.44197,5.44508,5.44074,5.44177,70000000.0
2009-03-19 19:50:00,5.44069,5.44399,5.43952,5.44367,71000000.0
2009-03-19 19:55:00,5.44309,5.45632,5.44309,5.45632,68000000.0
2009-03-19 20:00:00,5.45791,5.4582,5.4489,5.45062,67000000.0
2009-03-19 20:05:00,5.44961,5.45341,5.4488,5.45126,65000000.0
2009-03-19 20:10:00,5.45148,5.45214,5.4457,5.44648,66000000.0
2009-03-19 20:15:00,5.44589,5.44951,5.43911,5.44311,64000000.0
2009-03-19 20:20:00,5.44356,5.44567,5.44222,5.44384,65000000.0
2009-03-19 20:25:00,5.44352,5.44578,5.44274,5.44451,63000000.0
2009-03-19 20:30:00,5.4442,5.4464,5.44123,5.44291,59000000.0
2009-03-19 20:35:00,5.44292,5.44524,5.44063,5.44281,70000000.0
2009-03-19 20:40:00,5.44296,5.4492,5.4409,5.4492,89000000.0
2009-03-19 20:45:00,5.44934,5.45579,5.44905,5.45092,67000000.0
2009-03-19 20:50:00,5.45144,5.45503,5.45115,5.45393,62000000.0
2009-03-19 20:55:00,5.45306,5.45339,5.44719,5.44843,65000000.0
2009-03-19 21:00:00,5.44681,5.44852,5.44332,5.44447,72000000.0
2009-03-19 21:05:00,5.44404,5.44569,5.44089,5.4414,66000000.0
2009-03-19 21:10:00,5.44233,5.44572,5.44165,5.44514,62000000.0
2009-03-19 21:15:00,5.44495,5.44592,5.44064,5.44116,68000000.0
2009-03-19 21:20:00,5.4416,5.44716,5.44142,5.44685,52000000.0
2009-03-19 21:25:00,5.44668,5.44929,5.44529,5.44778,58000000.0
2009-03-19 21:30:00,5.44811,5.44811,5.44304,5.44455,59000000.0
2009-03-19 21:35:00,5.44468,5.44518,5.44132,5.44199,88000000.0
2009-03-19 21:40:00,5.44197,5.44355,5.43899,5.43969,65000000.0
2009-03-19 21:45:00,5.44005,5.44325,5.43944,5.44149,62000000.0
2009-03-19 21:50:00,5.44131,5.44343,5.44074,5.44228,62000000.0
2009-03-19 21:55:00,5.442,5.44366,5.44023,5.44265,72000000.0
2009-03-19 22:00:00,5.44426,5.44698,5.44315,5.44646,79000000.0
2009-03-19 22:05:00,5.44636,5.44701,5.44504,5.44521,67000000.0
2009-03-19 22:10:00,5.44557,5.44769,5.44499,5.44613,64000000.0
2009-03-19 22:15:00,5.44676,5.45254,5.44586,5.4514,69000000.0
2009-03-19 22:20:00,5.45281,5.45288,5.44988,5.45024,69000000.0
2009-03-19 22:25:00,5.45005,5.45131,5.4497,5.45078,63000000.0
2009-03-19 22:30:00,5.45052,5.45145,5.44853,5.45016,60000000.0
2009-03-19 22:35:00,5.44818,5.44953,5.44512,5.44621,56000000.0
2009-03-19 22:40:00,5.44707,5.44912,5.44532,5.44719,63000000.0
2009-03-19 22:45:00,5.44813,5.44903,5.44573,5.44723,68000000.0
2009-03-19 22:50:00,5.44512,5.44769,5.44512,5.44619,70000000.0
2009-03-19 22:55:00,5.4459,5.44729,5.44446,5.44664,64000000.0
2009-03-19 23:00:00,5.44503,5.44705,5.44452,5.44705,68000000.0
2009-03-19 23:05:00,5.44533,5.4466,5.44425,5.44499,60000000.0
2009-03-19 23:10:00,5.44629,5.44698,5.44506,5.4454,66000000.0
2009-03-19 23:15:00,5.44603,5.44685,5.44509,5.44509,65000000.0
2009-03-19 23:20:00,5.44591,5.44776,5.4449,5.44612,66000000.0
2009-03-19 23:25:00,5.44549,5.44683,5.44425,5.44678,64000000.0
2009-03-19 23:30:00,5.44692,5.44745,5.44499,5.44508,72000000.0
2009-03-19 23:35:00,5.44616,5.4498,5.44541,5.4484,62000000.0
2009-03-19 23:40:00,5.44993,5.44993,5.44534,5.44597,80000000.0
2009-03-19 23:45:00,5.44666,5.44795,5.4458,5.44645,76000000.0
2009-03-19 23:50:00,5.44809,5.44809,5.44342,5.44366,67000000.0
2009-03-19 23:55:00,5.44447,5.44476,5.44188,5.44476,76000000.0
2009-03-20 00:00:00,5.44557,5.44605,5.44293,5.44312,70000000.0
2009-03-20 00:05:00,5.44247,5.44441,5.44216,5.44289,62000000.0
2009-03-20 00:10:00,5.44399,5.44422,5.44173,5.44319,63000000.0
2009-03-20 00:15:00,5.44261,5.444,5.442,5.44213,65000000.0
2009-03-20 00:20:00,5.4433,5.44418,5.44154,5.44336,60000000.0
2009-03-20 00:25:00,5.44395,5.44411,5.44141,5.44216,66000000.0
2009-03-20 00:30:00,5.44212,5.44295,5.44099,5.44235,64000000.0
2009-03-20 00:35:00,5.44239,5.44253,5.4405,5.44229,80000000.0
2009-03-20 00:40:00,5.44172,5.44383,5.44096,5.44326,61000000.0
2009-03-20 00:45:00,5.44483,5.44775,5.44299,5.44565,63000000.0
2009-03-20 00:50:00,5.44678,5.44871,5.44546,5.44804,60000000.0
2009-03-20 00:55:00,5.44911,5.45076,5.4476,5.44855,66000000.0
2009-03-20 01:00:00,5.44942,5.45006,5.44534,5.44997,63000000.0
2009-03-20 01:05:00,5.45009,5.45053,5.44706,5.44706,70000000.0
2009-03-20 01:10:00,5.44762,5.44873,5.44594,5.44805,55000000.0
2009-03-20 01:15:00,5.44813,5.45211,5.44711,5.45028,63000000.0
2009-03-20 01:20:00,5.44907,5.45078,5.44788,5.44927,59000000.0
2009-03-20 01:25:00,5.44884,5.4504,5.44594,5.44594,70000000.0
2009-03-20 01:30:00,5.44662,5.44814,5.44571,5.44699,68000000.0
2009-03-20 01:35:00,5.4473,5.44888,5.44584,5.44888,71000000.0
2009-03-20 01:40:00,5.44981,5.44981,5.44663,5.44788,72000000.0
2009-03-20 01:45:00,5.44809,5.44865,5.44697,5.44842,68000000.0
2009-03-20 01:50:00,5.44738,5.44888,5.44692,5.44746,67000000.0
2009-03-20 01:55:00,5.44791,5.45201,5.44568,5.44783,61000000.0
2009-03-20 02:00:00,5.44761,5.44788,5.44412,5.44524,69000000.0
2009-03-20 02:05:00,5.44442,5.44489,5.44165,5.44376,73000000.0
2009-03-20 02:10:00,5.44389,5.4484,5.44319,5.44775,74000000.0
2009-03-20 02:15:00,5.44734,5.44853,5.44468,5.44788,70000000.0
2009-03-20 02:20:00,5.44763,5.45166,5.44716,5.45024,74000000.0
2009-03-20 02:25:00,5.45035,5.45131,5.44791,5.44812,59000000.0
2009-03-20 02:30:00,5.44865,5.45068,5.44777,5.4502,64000000.0
2009-03-20 02:35:00,5.45039,5.45048,5.44613,5.44708,71000000.0
2009-03-20 02:40:00,5.44723,5.4479,5.44454,5.44694,69000000.0
2009-03-20 02:45:00,5.44609,5.44907,5.44582,5.44749,69000000.0
2009-03-20 02:50:00,5.44846,5.44993,5.44713,5.44904,66000000.0
2009-03-20 02:55:00,5.44966,5.45037,5.4483,5.44929,65000000.0
2009-03-20 03:00:00,5.44915,5.45035,5.44792,5.44883,67000000.0
2009-03-20 03:05:00,5.45011,5.45196,5.44873,5.45165,68000000.0
2009-03-20 03:10:00,5.45099,5.45349,5.4504,5.45207,80000000.0
2009-03-20 03:15:00,5.45145,5.4526,5.4502,5.45099,50000000.0
2009-03-20 03:20:00,5.45218,5.46119,5.45111,5.45888,62000000.0
2009-03-20 03:25:00,5.45779,5.45898,5.45584,5.4564,71000000.0
2009-03-20 03:30:00,5.45591,5.4569,5.45376,5.45489,68000000.0
2009-03-20 03:35:00,5.45471,5.46015,5.45352,5.45894,60000000.0
2009-03-20 03:40:00,5.45916,5.45951,5.45671,5.45895,82000000.0
2009-03-20 03:45:00,5.4586,5.46068,5.45631,5.45704,53000000.0
2009-03-20 03:50:00,5.45711,5.45768,5.45424,5.45677,74000000.0
2009-03-20 03:55:00,5.45756,5.46514,5.45657,5.46482,63000000.0
2009-03-20 04:00:00,5.46395,5.46573,5.45871,5.46094,70000000.0
2009-03-20 04:05:00,5.45983,5.46105,5.45867,5.45976,66000000.0
2009-03-20 04:10:00,5.45952,5.46093,5.45875,5.45962,77000000.0
2009-03-20 04:15:00,5.45976,5.45976,5.45549,5.45677,57000000.0
2009-03-20 04:20:00,5.45624,5.45654,5.45203,5.45483,62000000.0
2009-03-20 04:25:00,5.45483,5.45853,5.45438,5.45791,53000000.0
2009-03-20 04:30:00,5.45933,5.45988,5.45652,5.45687,66000000.0
2009-03-20 04:35:00,5.45653,5.45653,5.45244,5.45429,64000000.0
2009-03-20 04:40:00,5.45497,5.45572,5.45269,5.45294,54000000.0
2009-03-20 04:45:00,5.45272,5.45397,5.44978,5.44978,63000000.0
2009-03-20 04:50:00,5.44922,5.45333,5.4492,5.45107,71000000.0
2009-03-20 04:55:00,5.45151,5.45353,5.45128,5.45181,65000000.0
2009-03-20 05:00:00,5.45344,5.45383,5.45054,5.4524,62000000.0
2009-03-20 05:05:00,5.45204,5.45324,5.45124,5.45155,72000000.0
2009-03-20 05:10:00,5.45136,5.45273,5.44286,5.44562,59000000.0
2009-03-20 05:15:00,5.44451,5.44626,5.44399,5.44493,67000000.0
2009-03-20 05:20:00,5.44571,5.44674,5.44425,5.44435,79000000.0
2009-03-20 05:25:00,5.44458,5.44609,5.44231,5.44547,66000000.0
2009-03-20 05:30:00,5.44566,5.44637,5.44255,5.44421,76000000.0
2009-03-20 05:35:00,5.44408,5.44526,5.44231,5.44342,78000000.0
2009-03-20 05:40:00,5.44297,5.44651,5.44248,5.44651,61000000.0
2009-03-20 05:45:00,5.44694,5.44694,5.44452,5.4451,77000000.0
2009-03-20 05:50:00,5.44686,5.44686,5.44278,5.44334,62000000.0
2009-03-20 05:55:00,5.44347,5.45018,5.44227,5.44843,70000000.0
2009-03-20 06:00:00,5.4484,5.44973,5.44646,5.44702,77000000.0
2009-03-20 06:05:00,5.44815,5.45021,5.44705,5.44889,81000000.0
2009-03-20 06:10:00,5.44756,5.44951,5.44747,5.44823,73000000.0
2009-03-20 06:15:00,5.44882,5.45089,5.44738,5.44878,69000000.0
2009-03-20 06:20:00,5.44903,5.44945,5.44761,5.44809,68000000.0
2009-03-20 06:25:00,5.44841,5.44967,5.44774,5.4492,71000000.0
2009-03-20 06:30:00,5.44911,5.45321,5.44909,5.45119,58000000.0
2009-03-20 06:35:00,5.45153,5.45244,5.44837,5.44849,72000000.0
2009-03-20 06:40:00,5.44891,5.45047,5.44768,5.4495,71000000.0
2009-03-20 06:45:00,5.44857,5.45038,5.44821,5.44994,69000000.0
2009-03-20 06:50:00,5.44854,5.44988,5.44431,5.44702,56000000.0
2009-03-20 06:55:00,5.44663,5.4495,5.44606,5.44916,64000000.0
2009-03-20 07:00:00,5.44887,5.45096,5.44751,5.44985,58000000.0
2009-03-20 07:05:00,5.45015,5.45285,5.45011,5.45095,59000000.0
2009-03-20 07:10:00,5.45211,5.45211,5.44995,5.45114,82000000.0
2009-03-20 07:15:00,5.45043,5.45232,5.44983,5.45186,80000000.0
2009-03-20 07:20:00,5.45103,5.45183,5.44966,5.44966,76000000.0
2009-03-20 07:25:00,5.45051,5.45128,5.44888,5.4495,78000000.0
2009-03-20 07:30:00,5.45024,5.45046,5.44679,5.44744,61000000.0
2009-03-20 07:35:00,5.44793,5.45079,5.44779,5.45077,63000000.0
2009-03-20 07:40:00,5.45048,5.45149,5.44871,5.44958,55000000.0
2009-03-20 07:45:00,5.44877,5.45219,5.44877,5.4512,59000000.0
2009-03-20 07:50:00,5.452,5.45558,5.452,5.45387,67000000.0
2009-03-20 07:55:00,5.45452,5.45452,5.45192,5.45258,62000000.0
2009-03-20 08:00:00,5.45274,5.45312,5.44826,5.45129,65000000.0
2009-03-20 08:05:00,5.45126,5.45341,5.45,5.4521,73000000.0
2009-03-20 08:10:00,5.4537,5.45579,5.45225,5.45439,58000000.0
2009-03-20 08:15:00,5.45429,5.45478,5.45151,5.45262,59000000.0
2009-03-20 08:20:00,5.45229,5.45543,5.45169,5.45346,64000000.0
2009-03-20 08:25:00,5.45274,5.4562,5.45178,5.4562,56000000.0
2009-03-20 08:30:00,5.45688,5.45703,5.45392,5.45568,62000000.0
2009-03-20 08:35:00,5.4545,5.45737,5.45217,5.45651,56000000.0
2009-03-20 08:40:00,5.45758,5.45926,5.45397,5.45825,58000000.0
2009-03-20 08:45:00,5.45919,5.46041,5.45668,5.4587,76000000.0
2009-03-20 08:50:00,5.45942,5.45942,5.45492,5.45757,81000000.0
2009-03-20 08:55:00,5.45724,5.45789,5.45159,5.45208,70000000.0
2009-03-20 09:00:00,5.45285,5.45411,5.44818,5.44934,62000000.0
2009-03-20 09:05:00,5.44938,5.44959,5.44454,5.44638,66000000.0
2009-03-20 09:10:00,5.44542,5.44844,5.44157,5.44633,67000000.0
2009-03-20 09:15:00,5.44675,5.44801,5.44358,5.44484,72000000.0
2009-03-20 09:20:00,5.44496,5.45002,5.44436,5.4492,74000000.0
2009-03-20 09:25:00,5.44998,5.45132,5.4474,5.4474,68000000.0
2009-03-20 09:30:00,5.44748,5.44917,5.44502,5.44739,69000000.0
2009-03-20 09:35:00,5.44619,5.44653,5.43187,5.43391,85000000.0
2009-03-20 09:40:00,5.43351,5.43593,5.42817,5.43044,74000000.0
2009-03-20 09:45:00,5.42959,5.43039,5.42381,5.42565,76000000.0
2009-03-20 09:50:00,5.42532,5.42985,5.42313,5.42541,74000000.0
2009-03-20 09:55:00,5.42589,5.42652,5.42207,5.4265,68000000.0
2009-03-20 10:00:00,5.42691,5.43383,5.42605,5.43321,75000000.0
2009-03-20 10:05:00,5.43164,5.43783,5.43164,5.43783,50000000.0
2009-03-20 10:10:00,5.43866,5.44269,5.4368,5.43724,70000000.0
2009-03-20 10:15:00,5.43829,5.43905,5.43559,5.43744,74000000.0
2009-03-20 10:20:00,5.43614,5.43671,5.43077,5.43664,60000000.0
2009-03-20 10:25:00,5.43785,5.44015,5.43369,5.43717,60000000.0
2009-03-20 10:30:00,5.43504,5.4393,5.43432,5.4393,57000000.0
2009-03-20 10:35:00,5.43862,5.44042,5.43377,5.43755,72000000.0
2009-03-20 10:40:00,5.43857,5.44418,5.4375,5.44251,62000000.0
2009-03-20 10:45:00,5.44186,5.44746,5.44066,5.44746,55000000.0
2009-03-20 10:50:00,5.44758,5.44758,5.44284,5.44409,72000000.0
2009-03-20 10:55:00,5.4429,5.44409,5.44072,5.44202,49000000.0
2009-03-20 11:00:00,5.44147,5.44673,5.44116,5.44393,61000000.0
2009-03-20 11:05:00,5.44397,5.44556,5.44083,5.4439,71000000.0
2009-03-20 11:10:00,5.44406,5.44491,5.44018,5.44281,67000000.0
2009-03-20 11:15:00,5.44181,5.44517,5.44094,5.4443,63000000.0
2009-03-20 11:20:00,5.44307,5.44362,5.43946,5.44274,76000000.0
2009-03-20 11:25:00,5.44348,5.44504,5.44223,5.44431,64000000.0
2009-03-20 11:30:00,5.44487,5.44525,5.44104,5.44269,74000000.0
2009-03-20 11:35:00,5.44277,5.44746,5.44209,5.44741,60000000.0
2009-03-20 11:40:00,5.44497,5.44581,5.43273,5.43591,64000000.0
2009-03-20 11:45:00,5.43713,5.44002,5.43493,5.43493,62000000.0
2009-03-20 11:50:00,5.43497,5.43899,5.43386,5.43723,68000000.0
2009-03-20 11:55:00,5.43716,5.44111,5.43684,5.44111,52000000.0
2009-03-20 12:00:00,5.44143,5.44745,5.43959,5.44454,63000000.0
2009-03-20 12:05:00,5.44625,5.4474,5.44227,5.44703,61000000.0
2009-03-20 12:10:00,5.44743,5.45559,5.4446,5.45546,63000000.0
2009-03-20 12:15:00,5.45571,5.45742,5.45225,5.45474,56000000.0
2009-03-20 12:20:00,5.45405,5.45864,5.45368,5.45526,70000000.0
2009-03-20 12:25:00,5.45446,5.46084,5.45089,5.46023,57000000.0
2009-03-20 12:30:00,5.46083,5.46891,5.45972,5.46891,61000000.0
2009-03-20 12:35:00,5.46815,5.48341,5.46666,5.47589,64000000.0
2009-03-20 12:40:00,5.47629,5.48829,5.47564,5.48517,70000000.0
2009-03-20 12:45:00,5.48579,5.49682,5.4853,5.49557,65000000.0
2009-03-20 12:50:00,5.49481,5.4949,5.48901,5.49142,66000000.0
2009-03-20 12:55:00,5.49174,5.49431,5.48292,5.48409,62000000.0
2009-03-20 13:00:00,5.48391,5.48413,5.48003,5.48168,81000000.0
2009-03-20 13:05:00,5.48372,5.48861,5.48146,5.4849,77000000.0
2009-03-20 13:10:00,5.48402,5.48428,5.47388,5.47405,79000000.0
2009-03-20 13:15:00,5.47435,5.48044,5.46869,5.47858,63000000.0
2009-03-20 13:20:00,5.48053,5.48914,5.47999,5.48241,78000000.0
2009-03-20 13:25:00,5.48294,5.48343,5.47503,5.47883,62000000.0
2009-03-20 13:30:00,5.47865,5.48325,5.47826,5.48018,55000000.0
2009-03-20 13:35:00,5.48053,5.48679,5.47946,5.48661,65000000.0
2009-03-20 13:40:00,5.4853,5.48655,5.48161,5.48218,55000000.0
2009-03-20 13:45:00,5.48173,5.49018,5.48173,5.48945,64000000.0
2009-03-20 13:50:00,5.48887,5.49173,5.48875,5.4911,58000000.0
2009-03-20 13:55:00,5.48913,5.4917,5.48574,5.48642,59000000.0
2009-03-20 14:00:00,5.48655,5.48657,5.47645,5.47947,72000000.0
2009-03-20 14:05:00,5.479,5.479,5.47355,5.47583,60000000.0
2009-03-20 14:10:00,5.47592,5.47977,5.47464,5.47761,56000000.0
2009-03-20 14:15:00,5.47738,5.48196,5.47463,5.48058,76000000.0
2009-03-20 14:20:00,5.47916,5.48065,5.47636,5.47717,52000000.0
2009-03-20 14:25:00,5.47721,5.47792,5.46985,5.47043,65000000.0
2009-03-20 14:30:00,5.47038,5.47062,5.46492,5.4679,60000000.0
2009-03-20 14:35:00,5.46806,5.47132,5.46474,5.47103,63000000.0
2009-03-20 14:40:00,5.47054,5.4748,5.46907,5.47355,77000000.0
2009-03-20 14:45:00,5.47341,5.47595,5.47168,5.47492,56000000.0
2009-03-20 14:50:00,5.4739,5.47549,5.47029,5.47445,60000000.0
2009-03-20 14:55:00,5.47566,5.47894,5.47406,5.47824,71000000.0
2009-03-20 15:00:00,5.48014,5.48593,5.47823,5.48131,76000000.0
2009-03-20 15:05:00,5.48175,5.48967,5.48069,5.48923,68000000.0
2009-03-20 15:10:00,5.49015,5.49807,5.48906,5.49385,61000000.0
2009-03-20 15:15:00,5.4936,5.4936,5.48582,5.48582,68000000.0
2009-03-20 15:20:00,5.4868,5.48805,5.48448,5.48704,59000000.0
2009-03-20 15:25:00,5.48763,5.48772,5.48361,5.48585,71000000.0
2009-03-20 15:30:00,5.48478,5.48555,5.48131,5.48495,68000000.0
2009-03-20 15:35:00,5.48588,5.48632,5.47989,5.48033,52000000.0
2009-03-20 15:40:00,5.48094,5.4828,5.47498,5.47498,62000000.0
2009-03-20 15:45:00,5.47522,5.4758,5.46719,5.46951,81000000.0
2009-03-20 15:50:00,5.46811,5.46821,5.45824,5.4618,75000000.0
2009-03-20 15:55:00,5.462,5.46562,5.45937,5.46562,74000000.0
2009-03-20 16:00:00,5.46597,5.46853,5.46331,5.46744,61000000.0
2009-03-20 16:05:00,5.4652,5.46753,5.46187,5.46462,70000000.0
2009-03-20 16:10:00,5.46442,5.46499,5.45311,5.45728,64000000.0
2009-03-20 16:15:00,5.45744,5.45928,5.45387,5.45794,66000000.0
2009-03-20 16:20:00,5.45947,5.46152,5.45481,5.45754,65000000.0
2009-03-20 16:25:00,5.45592,5.46117,5.45491,5.46091,51000000.0
2009-03-20 16:30:00,5.46117,5.4652,5.45983,5.4652,53000000.0
2009-03-20 16:35:00,5.46479,5.47001,5.46382,5.46581,78000000.0
2009-03-20 16:40:00,5.46489,5.48062,5.46394,5.47996,86000000.0
2009-03-20 16:45:00,5.47924,5.48371,5.47411,5.47567,59000000.0
2009-03-20 16:50:00,5.47536,5.47762,5.47468,5.47762,66000000.0
2009-03-20 16:55:00,5.4777,5.47911,5.47468,5.47911,52000000.0
2009-03-20 17:00:00,5.47972,5.48978,5.47734,5.48688,62000000.0
2009-03-20 17:05:00,5.48645,5.49015,5.48502,5.48551,73000000.0
2009-03-20 17:10:00,5.48601,5.49092,5.48518,5.48985,57000000.0
2009-03-20 17:15:00,5.48863,5.49094,5.48682,5.48872,71000000.0
2009-03-20 17:20:00,5.48984,5.50217,5.48678,5.50113,55000000.0
2009-03-20 17:25:00,5.49953,5.50024,5.49591,5.49694,62000000.0
2009-03-20 17:30:00,5.49561,5.49889,5.49453,5.49453,63000000.0
2009-03-20 17:35:00,5.49537,5.49992,5.49388,5.49992,64000000.0
2009-03-20 17:40:00,5.49889,5.50596,5.49579,5.49579,76000000.0
2009-03-20 17:45:00,5.49972,5.50022,5.4931,5.49498,60000000.0
2009-03-20 17:50:00,5.4947,5.49566,5.48955,5.49152,86000000.0
2009-03-20 17:55:00,5.49102,5.49716,5.48667,5.48703,66000000.0
2009-03-20 18:00:00,5.48669,5.48932,5.48112,5.48324,72000000.0
2009-03-20 18:05:00,5.48413,5.48534,5.4791,5.48076,73000000.0
2009-03-20 18:10:00,5.4789,5.48134,5.47354,5.47745,58000000.0
2009-03-20 18:15:00,5.47792,5.48146,5.47559,5.47559,61000000.0
2009-03-20 18:20:00,5.47513,5.48051,5.47311,5.48051,63000000.0
2009-03-20 18:25:00,5.48032,5.48228,5.47747,5.48092,67000000.0
2009-03-20 18:30:00,5.48148,5.48232,5.4789,5.48178,65000000.0
2009-03-20 18:35:00,5.48274,5.48831,5.48157,5.48661,76000000.0
2009-03-20 18:40:00,5.48457,5.49111,5.48457,5.4905,67000000.0
2009-03-20 18:45:00,5.4917,5.49487,5.48952,5.49304,66000000.0
2009-03-20 18:50:00,5.49431,5.49639,5.49141,5.49189,63000000.0
2009-03-20 18:55:00,5.49161,5.49247,5.48183,5.48283,71000000.0
2009-03-20 19:00:00,5.48335,5.48832,5.48104,5.48781,70000000.0
2009-03-20 19:05:00,5.48694,5.48873,5.48297,5.48614,76000000.0
2009-03-20 19:10:00,5.48666,5.48727,5.48156,5.48363,68000000.0
2009-03-20 19:15:00,5.48422,5.48803,5.48283,5.48794,61000000.0
2009-03-20 19:20:00,5.48614,5.48887,5.48419,5.48594,72000000.0
2009-03-20 19:25:00,5.48615,5.49326,5.48609,5.49209,62000000.0
2009-03-20 19:30:00,5.49172,5.49202,5.48582,5.48632,66000000.0
2009-03-20 19:35:00,5.48852,5.49354,5.48743,5.49243,63000000.0
2009-03-20 19:40:00,5.49266,5.49438,5.49173,5.49213,70000000.0
2009-03-20 19:45:00,5.49258,5.49535,5.49074,5.49089,70000000.0
2009-03-20 19:50:00,5.49001,5.4906,5.48696,5.48958,71000000.0
2009-03-20 19:55:00,5.48804,5.48999,5.48072,5.4809,68000000.0
2009-03-20 20:00:00,5.48183,5.48368,5.48026,5.4824,67000000.0
2009-03-20 20:05:00,5.48282,5.4872,5.48178,5.4872,65000000.0
2009-03-20 20:10:00,5.48658,5.48983,5.48484,5.48854,66000000.0
2009-03-20 20:15:00,5.48868,5.4894,5.48444,5.48706,64000000.0
2009-03-20 20:20:00,5.48663,5.49091,5.48587,5.48881,65000000.0
2009-03-20 20:25:00,5.48825,5.49241,5.48792,5.48999,63000000.0
2009-03-20 20:30:00,5.48742,5.49219,5.48738,5.48955,59000000.0
2009-03-20 20:35:00,5.48934,5.49273,5.48913,5.48916,70000000.0
2009-03-20 20:40:00,5.4902,5.49483,5.48856,5.49268,89000000.0
2009-03-20 20:45:00,5.4928,5.4928,5.48917,5.49138,67000000.0
2009-03-20 20:50:00,5.49242,5.49493,5.4908,5.49411,62000000.0
2009-03-20 20:55:00,5.49353,5.49575,5.49077,5.49217,65000000.0
2009-03-20 21:00:00,5.49083,5.49333,5.48903,5.49333,72000000.0
2009-03-20 21:05:00,5.49303,5.49346,5.49083,5.49131,66000000.0
2009-03-20 21:10:00,5.49132,5.4928,5.48933,5.49241,62000000.0
2009-03-20 21:15:00,5.49362,5.49384,5.49029,5.49158,68000000.0
2009-03-20 21:20:00,5.49049,5.49216,5.49003,5.4916,52000000.0
2009-03-20 21:25:00,5.49051,5.49214,5.48921,5.49087,58000000.0
2009-03-20 21:30:00,5.49133,5.49414,5.48983,5.49207,59000000.0
2009-03-20 21:35:00,5.49111,5.49438,5.49079,5.49342,88000000.0
2009-03-20 21:40:00,5.49429,5.49471,5.49067,5.49112,65000000.0
2009-03-20 21:45:00,5.49102,5.49268,5.48867,5.48867,62000000.0
2009-03-20 21:50:00,5.49046,5.49046,5.48591,5.48842,62000000.0
2009-03-20 21:55:00,5.48833,5.48938,5.48599,5.48615,72000000.0
2009-03-20 22:00:00,5.48689,5.48753,5.48464,5.4863,79000000.0
2009-03-20 22:05:00,5.48606,5.48831,5.48582,5.48714,67000000.0
2009-03-20 22:10:00,5.48656,5.48807,5.483,5.48501,64000000.0
2009-03-20 22:15:00,5.48629,5.48715,5.48379,5.48586,69000000.0
2009-03-20 22:20:00,5.48556,5.48632,5.4838,5.48503,69000000.0
2009-03-20 22:25:00,5.48613,5.48657,5.48183,5.48437,63000000.0
2009-03-20 22:30:00,5.48349,5.48422,5.48031,5.48031,60000000.0
2009-03-20 22:35:00,5.48114,5.48256,5.47975,5.48068,56000000.0
2009-03-20 22:40:00,5.48108,5.48289,5.48053,5.48193,63000000.0
2009-03-20 22:45:00,5.48212,5.48254,5.48023,5.48141,68000000.0
2009-03-20 22:50:00,5.48199,5.48257,5.48029,5.48092,70000000.0
2009-03-20 22:55:00,5.48144,5.48187,5.47892,5.47892,64000000.0
2009-03-23 02:00:00,5.46094,5.46782,5.46064,5.46544,61000000.0
2009-03-23 02:05:00,5.46599,5.46728,5.46235,5.4638,67000000.0
2009-03-23 02:10:00,5.46543,5.4676,5.4644,5.4654,68000000.0
2009-03-23 02:15:00,5.46514,5.46693,5.46275,5.46527,72000000.0
2009-03-23 02:20:00,5.46456,5.46652,5.46423,5.46502,71000000.0
2009-03-23 02:25:00,5.46506,5.4665,5.46084,5.46246,68000000.0
2009-03-23 02:30:00,5.46115,5.46321,5.459,5.45988,70000000.0
2009-03-23 02:35:00,5.4577,5.46099,5.45616,5.45756,59000000.0
2009-03-23 02:40:00,5.4574,5.46147,5.45427,5.45444,63000000.0
2009-03-23 02:45:00,5.45435,5.45897,5.45435,5.45889,55000000.0
2009-03-23 02:50:00,5.45796,5.45983,5.45522,5.45664,70000000.0
2009-03-23 02:55:00,5.45844,5.46323,5.45628,5.46008,63000000.0
2009-03-23 03:00:00,5.46071,5.46148,5.45743,5.46028,66000000.0
2009-03-23 03:05:00,5.46021,5.46118,5.45899,5.46043,60000000.0
2009-03-23 03:10:00,5.46029,5.46071,5.45514,5.45558,63000000.0
2009-03-23 03:15:00,5.45529,5.4582,5.45362,5.45657,61000000.0
2009-03-23 03:20:00,5.45741,5.45741,5.45112,5.45203,80000000.0
2009-03-23 03:25:00,5.45121,5.45252,5.44432,5.44493,64000000.0
2009-03-23 03:30:00,5.44459,5.44873,5.44459,5.44561,66000000.0
2009-03-23 03:35:00,5.44784,5.44784,5.44475,5.44636,60000000.0
2009-03-23 03:40:00,5.44671,5.44925,5.44567,5.44858,65000000.0
2009-03-23 03:45:00,5.44767,5.45056,5.44767,5.44976,63000000.0
2009-03-23 03:50:00,5.45153,5.45231,5.4492,5.4509,62000000.0
2009-03-23 03:55:00,5.45129,5.45423,5.45033,5.45247,70000000.0
2009-03-23 04:00:00,5.45148,5.45294,5.44845,5.45083,76000000.0
2009-03-23 04:05:00,5.45106,5.45161,5.44881,5.45076,67000000.0
2009-03-23 04:10:00,5.45088,5.45206,5.44868,5.45004,76000000.0
2009-03-23 04:15:00,5.45156,5.45197,5.44913,5.45038,80000000.0
2009-03-23 04:20:00,5.45031,5.45099,5.4474,5.44974,62000000.0
2009-03-23 04:25:00,5.44971,5.45053,5.44503,5.44574,72000000.0
2009-03-23 04:30:00,5.44674,5.4483,5.44357,5.44415,64000000.0
2009-03-23 04:35:00,5.44413,5.44646,5.44108,5.44529,66000000.0
2009-03-23 04:40:00,5.44521,5.44943,5.44436,5.44507,65000000.0
2009-03-23 04:45:00,5.44501,5.44723,5.4442,5.4442,66000000.0
2009-03-23 04:50:00,5.44477,5.44817,5.44371,5.44635,60000000.0
2009-03-23 04:55:00,5.44709,5.44902,5.44552,5.44902,68000000.0
2009-03-23 05:00:00,5.44903,5.45009,5.44764,5.44844,64000000.0
2009-03-23 05:05:00,5.44878,5.45057,5.44849,5.449,70000000.0
2009-03-23 05:10:00,5.44841,5.45158,5.44647,5.44869,68000000.0
2009-03-23 05:15:00,5.44971,5.45312,5.44848,5.45165,63000000.0
2009-03-23 05:20:00,5.45031,5.45244,5.45022,5.45153,56000000.0
2009-03-23 05:25:00,5.45007,5.45183,5.44906,5.44953,60000000.0
2009-03-23 05:30:00,5.4496,5.45023,5.44489,5.44552,63000000.0
2009-03-23 05:35:00,5.44612,5.44677,5.44355,5.44516,69000000.0
2009-03-23 05:40:00,5.4442,5.4442,5.44099,5.44309,69000000.0
2009-03-23 05:45:00,5.44446,5.44544,5.44094,5.44192,64000000.0
2009-03-23 05:50:00,5.44089,5.44143,5.43723,5.44009,67000000.0
2009-03-23 05:55:00,5.4418,5.44517,5.44057,5.44499,79000000.0
2009-03-23 06:00:00,5.44456,5.44607,5.44295,5.44431,72000000.0
2009-03-23 06:05:00,5.44457,5.4455,5.44345,5.44445,62000000.0
2009-03-23 06:10:00,5.44471,5.44639,5.44244,5.44303,62000000.0
2009-03-23 06:15:00,5.4435,5.44521,5.44176,5.44363,65000000.0
2009-03-23 06:20:00,5.44362,5.44622,5.44342,5.44436,88000000.0
2009-03-23 06:25:00,5.4449,5.4449,5.4428,5.443,59000000.0
2009-03-23 06:30:00,5.44332,5.44543,5.44276,5.44473,58000000.0
2009-03-23 06:35:00,5.4448,5.4485,5.44416,5.44779,52000000.0
2009-03-23 06:40:00,5.44784,5.45164,5.44693,5.45164,68000000.0
2009-03-23 06:45:00,5.45077,5.45144,5.44794,5.4481,62000000.0
2009-03-23 06:50:00,5.44847,5.44867,5.44459,5.44702,66000000.0
2009-03-23 06:55:00,5.44722,5.44885,5.44673,5.44733,72000000.0
2009-03-23 07:00:00,5.44723,5.44845,5.44506,5.44627,65000000.0
2009-03-23 07:05:00,5.44601,5.44719,5.44519,5.44654,62000000.0
2009-03-23 07:10:00,5.44533,5.44762,5.44277,5.44463,67000000.0
2009-03-23 07:15:00,5.44396,5.44623,5.44304,5.44575,89000000.0
2009-03-23 07:20:00,5.4466,5.44771,5.44558,5.44716,70000000.0
2009-03-23 07:25:00,5.44691,5.44844,5.44424,5.44539,59000000.0
2009-03-23 07:30:00,5.44655,5.44707,5.44431,5.44476,63000000.0
2009-03-23 07:35:00,5.44607,5.44607,5.44331,5.44535,65000000.0
2009-03-23 07:40:00,5.44407,5.44678,5.44179,5.44554,64000000.0
2009-03-23 07:45:00,5.44543,5.44768,5.44489,5.44661,66000000.0
2009-03-23 07:50:00,5.44682,5.44765,5.44573,5.44624,65000000.0
2009-03-23 07:55:00,5.44662,5.4496,5.44601,5.44799,67000000.0
2009-03-23 08:00:00,5.44851,5.45169,5.44746,5.44985,68000000.0
2009-03-23 08:05:00,5.44974,5.45051,5.44699,5.44742,71000000.0
2009-03-23 08:10:00,5.44791,5.45,5.44505,5.44964,70000000.0
2009-03-23 08:15:00,5.44858,5.44992,5.44495,5.44504,70000000.0
2009-03-23 08:20:00,5.44595,5.44611,5.44292,5.44444,63000000.0
2009-03-23 08:25:00,5.44347,5.44544,5.44024,5.44195,66000000.0
2009-03-23 08:30:00,5.44264,5.44432,5.43452,5.43455,62000000.0
2009-03-23 08:35:00,5.4337,5.44008,5.43284,5.43976,72000000.0
2009-03-23 08:40:00,5.43845,5.43918,5.43522,5.4372,61000000.0
2009-03-23 08:45:00,5.43612,5.438,5.43377,5.43423,68000000.0
2009-03-23 08:50:00,5.43603,5.4392,5.43322,5.43853,76000000.0
2009-03-23 08:55:00,5.43697,5.43919,5.43351,5.43829,70000000.0
2009-03-23 09:00:00,5.43794,5.43982,5.43699,5.43965,71000000.0
2009-03-23 09:05:00,5.43828,5.43989,5.43655,5.43822,63000000.0
2009-03-23 09:10:00,5.43783,5.43851,5.43257,5.43326,66000000.0
2009-03-23 09:15:00,5.43302,5.43436,5.42926,5.43093,67000000.0
2009-03-23 09:20:00,5.43099,5.43099,5.4256,5.42837,76000000.0
2009-03-23 09:25:00,5.42905,5.43022,5.42126,5.42274,65000000.0
2009-03-23 09:30:00,5.42273,5.42427,5.41786,5.4237,67000000.0
2009-03-23 09:35:00,5.42395,5.42615,5.42188,5.4255,63000000.0
2009-03-23 09:40:00,5.42612,5.4297,5.42473,5.42677,61000000.0
2009-03-23 09:45:00,5.42589,5.42903,5.42493,5.42704,58000000.0
2009-03-23 09:50:00,5.42641,5.42877,5.42267,5.42392,73000000.0
2009-03-23 09:55:00,5.42353,5.42856,5.42312,5.42801,72000000.0
2009-03-23 10:00:00,5.42832,5.43119,5.42574,5.42975,66000000.0
2009-03-23 10:05:00,5.42962,5.43409,5.42871,5.43391,86000000.0
2009-03-23 10:10:00,5.43368,5.43483,5.42864,5.43483,60000000.0
2009-03-23 10:15:00,5.43401,5.43928,5.43228,5.43928,76000000.0
2009-03-23 10:20:00,5.4385,5.4404,5.43629,5.43853,64000000.0
2009-03-23 10:25:00,5.43958,5.44111,5.43737,5.43906,63000000.0
2009-03-23 10:30:00,5.43886,5.44027,5.43671,5.43772,62000000.0
2009-03-23 10:35:00,5.43807,5.43822,5.43376,5.43523,55000000.0
2009-03-23 10:40:00,5.43502,5.43846,5.43323,5.43683,71000000.0
2009-03-23 10:45:00,5.437,5.44222,5.43602,5.44222,57000000.0
2009-03-23 10:50:00,5.44133,5.45262,5.44125,5.45116,73000000.0
2009-03-23 10:55:00,5.45203,5.45656,5.45042,5.45389,62000000.0
2009-03-23 11:00:00,5.45447,5.46043,5.45296,5.45442,52000000.0
2009-03-23 11:05:00,5.45582,5.45639,5.45177,5.45234,66000000.0
2009-03-23 11:10:00,5.45239,5.46163,5.44933,5.46078,59000000.0
2009-03-23 11:15:00,5.46182,5.46346,5.45758,5.45954,86000000.0
2009-03-23 11:20:00,5.4583,5.46195,5.45783,5.45995,78000000.0
2009-03-23 11:25:00,5.46121,5.46121,5.45354,5.45505,53000000.0
2009-03-23 11:30:00,5.45496,5.45579,5.45194,5.45485,51000000.0
2009-03-23 11:35:00,5.45446,5.4547,5.4492,5.44994,65000000.0
2009-03-23 11:40:00,5.45086,5.45527,5.45032,5.45453,66000000.0
2009-03-23 11:45:00,5.45487,5.45951,5.45399,5.45819,64000000.0
2009-03-23 11:50:00,5.45828,5.45863,5.45476,5.45638,70000000.0
2009-03-23 11:55:00,5.45465,5.45606,5.45261,5.4543,61000000.0
2009-03-23 12:00:00,5.45579,5.45869,5.45402,5.45781,74000000.0
2009-03-23 12:05:00,5.45759,5.45882,5.45448,5.45747,75000000.0
2009-03-23 12:10:00,5.45606,5.45767,5.45179,5.45342,81000000.0
2009-03-23 12:15:00,5.45307,5.45402,5.45135,5.4534,62000000.0
2009-03-23 12:20:00,5.45345,5.45436,5.45031,5.45031,52000000.0
2009-03-23 12:25:00,5.45217,5.45221,5.44398,5.446,68000000.0
2009-03-23 12:30:00,5.44514,5.44791,5.44252,5.44791,71000000.0
2009-03-23 12:35:00,5.44833,5.45015,5.44656,5.44899,59000000.0
2009-03-23 12:40:00,5.44972,5.44972,5.44603,5.44872,68000000.0
2009-03-23 12:45:00,5.44839,5.44839,5.44386,5.44574,61000000.0
2009-03-23 12:50:00,5.44666,5.44982,5.44478,5.44898,68000000.0
2009-03-23 12:55:00,5.44953,5.4567,5.44766,5.455,76000000.0
2009-03-23 13:00:00,5.45535,5.45608,5.45162,5.45455,71000000.0
2009-03-23 13:05:00,5.45533,5.45594,5.45309,5.4547,60000000.0
2009-03-23 13:10:00,5.45401,5.45499,5.45218,5.45342,56000000.0
2009-03-23 13:15:00,5.45326,5.45382,5.4486,5.44943,77000000.0
2009-03-23 13:20:00,5.45009,5.45526,5.44822,5.4538,63000000.0
2009-03-23 13:25:00,5.45403,5.45608,5.45243,5.4544,60000000.0
2009-03-23 13:30:00,5.45486,5.45837,5.45444,5.45534,65000000.0
2009-03-23 13:35:00,5.45596,5.45596,5.45133,5.45322,52000000.0
2009-03-23 13:40:00,5.45285,5.45434,5.45094,5.45415,76000000.0
2009-03-23 13:45:00,5.45452,5.45745,5.45192,5.45699,56000000.0
2009-03-23 13:50:00,5.45794,5.46305,5.45542,5.46283,60000000.0
2009-03-23 13:55:00,5.46292,5.46311,5.45941,5.46216,72000000.0
2009-03-23 14:00:00,5.46108,5.46552,5.45887,5.45925,59000000.0
2009-03-23 14:05:00,5.46194,5.4631,5.45892,5.4613,58000000.0
2009-03-23 14:10:00,5.45974,5.4627,5.45903,5.4627,64000000.0
2009-03-23 14:15:00,5.46304,5.47516,5.46171,5.47299,55000000.0
2009-03-23 14:20:00,5.47654,5.48101,5.47469,5.47652,65000000.0
2009-03-23 14:25:00,5.47504,5.4817,5.47317,5.4817,55000000.0
2009-03-23 14:30:00,5.48179,5.48192,5.47802,5.47939,62000000.0
2009-03-23 14:35:00,5.47922,5.48112,5.47607,5.47726,78000000.0
2009-03-23 14:40:00,5.47675,5.48097,5.47646,5.48041,63000000.0
2009-03-23 14:45:00,5.47971,5.47971,5.47384,5.47533,79000000.0
2009-03-23 14:50:00,5.47491,5.47626,5.47059,5.47442,77000000.0
2009-03-23 14:55:00,5.47542,5.48077,5.47376,5.48077,81000000.0
2009-03-23 15:00:00,5.48032,5.48081,5.47448,5.47588,62000000.0
2009-03-23 15:05:00,5.475,5.48957,5.475,5.48954,66000000.0
2009-03-23 15:10:00,5.48985,5.49298,5.48899,5.49081,65000000.0
2009-03-23 15:15:00,5.49046,5.49046,5.48284,5.4849,70000000.0
2009-03-23 15:20:00,5.4864,5.49355,5.48521,5.48967,64000000.0
2009-03-23 15:25:00,5.48973,5.49607,5.488,5.49568,61000000.0
2009-03-23 15:30:00,5.49727,5.49727,5.4895,5.49049,57000000.0
2009-03-23 15:35:00,5.4899,5.49056,5.48582,5.48674,70000000.0
2009-03-23 15:40:00,5.48592,5.49177,5.48378,5.49149,56000000.0
2009-03-23 15:45:00,5.49197,5.50731,5.48922,5.50731,63000000.0
2009-03-23 15:50:00,5.50782,5.51706,5.50232,5.51706,61000000.0
2009-03-23 15:55:00,5.51498,5.51733,5.50995,5.51129,63000000.0
2009-03-23 16:00:00,5.5125,5.51268,5.50222,5.50358,52000000.0
2009-03-23 16:05:00,5.5027,5.50407,5.49852,5.49884,68000000.0
2009-03-23 16:10:00,5.49827,5.50058,5.49526,5.50047,62000000.0
2009-03-23 16:15:00,5.50047,5.50047,5.49068,5.49394,64000000.0
2009-03-23 16:20:00,5.49477,5.49928,5.49342,5.49811,60000000.0
2009-03-23 16:25:00,5.49928,5.50182,5.49706,5.50012,74000000.0
2009-03-23 16:30:00,5.49853,5.50107,5.4963,5.49975,64000000.0
2009-03-23 16:35:00,5.49771,5.49938,5.49152,5.49285,76000000.0
2009-03-23 16:40:00,5.49269,5.49596,5.49094,5.49596,63000000.0
2009-03-23 16:45:00,5.49578,5.49914,5.49345,5.49914,67000000.0
2009-03-23 16:50:00,5.49921,5.50726,5.49824,5.50623,71000000.0
2009-03-23 16:55:00,5.50484,5.50581,5.49556,5.49687,61000000.0
2009-03-23 17:00:00,5.49641,5.4975,5.49028,5.49068,49000000.0
2009-03-23 17:05:00,5.48954,5.49224,5.48581,5.49045,72000000.0
2009-03-23 17:10:00,5.49043,5.4974,5.48914,5.49692,55000000.0
2009-03-23 17:15:00,5.49526,5.49715,5.48972,5.49109,62000000.0
2009-03-23 17:20:00,5.49099,5.49369,5.48946,5.49355,72000000.0
2009-03-23 17:25:00,5.49366,5.49645,5.4932,5.49442,57000000.0
2009-03-23 17:30:00,5.49473,5.4953,5.48828,5.48937,60000000.0
2009-03-23 17:35:00,5.48944,5.49149,5.48625,5.48625,60000000.0
2009-03-23 17:40:00,5.48831,5.49264,5.48739,5.49262,74000000.0
2009-03-23 17:45:00,5.49193,5.49296,5.48802,5.48967,70000000.0
2009-03-23 17:50:00,5.4911,5.49205,5.48588,5.48757,50000000.0
2009-03-23 17:55:00,5.48801,5.48944,5.4839,5.48499,75000000.0
2009-03-23 18:00:00,5.48538,5.48611,5.48352,5.48501,68000000.0
2009-03-23 18:05:00,5.48498,5.48855,5.48397,5.48745,74000000.0
2009-03-23 18:10:00,5.48709,5.48721,5.48448,5.48661,76000000.0
2009-03-23 18:15:00,5.48539,5.48789,5.48414,5.48789,74000000.0
2009-03-23 18:20:00,5.4877,5.49435,5.48673,5.49375,85000000.0
2009-03-23 18:25:00,5.49394,5.4953,5.4892,5.49046,69000000.0
2009-03-23 18:30:00,5.48818,5.49003,5.48504,5.48703,68000000.0
2009-03-23 18:35:00,5.48745,5.49301,5.48602,5.49252,74000000.0
2009-03-23 18:40:00,5.49115,5.49408,5.49109,5.49359,72000000.0
2009-03-23 18:45:00,5.49428,5.49453,5.48923,5.48923,67000000.0
2009-03-23 18:50:00,5.48925,5.49015,5.48114,5.48187,66000000.0
2009-03-23 18:55:00,5.48162,5.4822,5.47461,5.48031,62000000.0
2009-03-23 19:00:00,5.48033,5.48044,5.47739,5.4791,70000000.0
2009-03-23 19:05:00,5.47903,5.47903,5.47076,5.47214,81000000.0
2009-03-23 19:10:00,5.4717,5.4717,5.46549,5.46693,76000000.0
2009-03-23 19:15:00,5.46817,5.47083,5.46703,5.4695,58000000.0
2009-03-23 19:20:00,5.46987,5.46987,5.45774,5.45935,56000000.0
2009-03-23 19:25:00,5.45919,5.46047,5.45697,5.4585,62000000.0
2009-03-23 19:30:00,5.45697,5.46253,5.45681,5.46159,56000000.0
2009-03-23 19:35:00,5.46258,5.46542,5.46082,5.46411,64000000.0
2009-03-23 19:40:00,5.46339,5.46434,5.46006,5.46125,59000000.0
2009-03-23 19:45:00,5.46147,5.46175,5.45605,5.45644,58000000.0
2009-03-23 19:50:00,5.45539,5.46022,5.45347,5.459,73000000.0
2009-03-23 19:55:00,5.4606,5.46582,5.45902,5.46582,65000000.0
2009-03-23 20:00:00,5.46419,5.46667,5.46389,5.4652,62000000.0
2009-03-23 20:05:00,5.46519,5.4697,5.46391,5.46909,67000000.0
2009-03-23 20:10:00,5.46897,5.47078,5.46642,5.46679,59000000.0
2009-03-23 20:15:00,5.4682,5.46983,5.46558,5.46762,55000000.0
2009-03-23 20:20:00,5.46791,5.46823,5.46364,5.46744,63000000.0
2009-03-23 20:25:00,5.46546,5.46695,5.46167,5.4627,61000000.0
2009-03-23 20:30:00,5.46245,5.46618,5.46153,5.46618,78000000.0
2009-03-23 20:35:00,5.46631,5.46683,5.4639,5.46558,76000000.0
2009-03-23 20:40:00,5.46635,5.46721,5.46342,5.46507,80000000.0
2009-03-23 20:45:00,5.46547,5.46635,5.46161,5.46228,82000000.0
2009-03-23 20:50:00,5.46167,5.46396,5.46058,5.46165,59000000.0
2009-03-23 20:55:00,5.46062,5.46128,5.459,5.459,58000000.0
2009-03-23 21:00:00,5.46123,5.4632,5.45872,5.46244,64000000.0
2009-03-23 21:05:00,5.46163,5.46316,5.45882,5.46113,56000000.0
2009-03-23 21:10:00,5.46025,5.46285,5.45827,5.46166,69000000.0
2009-03-23 21:15:00,5.45971,5.46209,5.45784,5.45897,71000000.0
2009-03-23 21:20:00,5.45998,5.46274,5.45946,5.46092,72000000.0
2009-03-23 21:25:00,5.46092,5.46149,5.45718,5.45724,58000000.0
2009-03-23 21:30:00,5.45667,5.45953,5.45667,5.45879,71000000.0
2009-03-23 21:35:00,5.45839,5.45976,5.45545,5.45545,68000000.0
2009-03-23 21:40:00,5.45631,5.45746,5.45253,5.45445,69000000.0
2009-03-23 21:45:00,5.45433,5.45458,5.44852,5.4511,73000000.0
2009-03-23 21:50:00,5.45131,5.45423,5.45037,5.45289,81000000.0
2009-03-23 21:55:00,5.45217,5.45333,5.45079,5.45135,77000000.0
2009-03-23 22:00:00,5.45114,5.45562,5.45091,5.45408,70000000.0
2009-03-23 22:05:00,5.45369,5.45717,5.45366,5.4553,62000000.0
2009-03-23 22:10:00,5.45653,5.45666,5.45382,5.45441,77000000.0
2009-03-23 22:15:00,5.45454,5.45719,5.45392,5.45686,61000000.0
2009-03-23 22:20:00,5.45537,5.45867,5.45537,5.45807,78000000.0
2009-03-23 22:25:00,5.45759,5.45864,5.45557,5.45557,76000000.0
2009-03-23 22:30:00,5.4554,5.45619,5.45402,5.45501,66000000.0
2009-03-23 22:35:00,5.45604,5.45604,5.45334,5.45507,79000000.0
2009-03-23 22:40:00,5.45384,5.45728,5.45325,5.45692,67000000.0
2009-03-23 22:45:00,5.45576,5.45855,5.45553,5.45673,59000000.0
2009-03-23 22:50:00,5.45679,5.45915,5.45655,5.45739,72000000.0
2009-03-23 22:55:00,5.45656,5.46034,5.45567,5.45876,62000000.0
2009-03-23 23:00:00,5.45878,5.46022,5.45739,5.4578,65000000.0
2009-03-23 23:05:00,5.45645,5.45877,5.45592,5.45682,71000000.0
2009-03-23 23:10:00,5.45806,5.45922,5.45702,5.45723,63000000.0
2009-03-23 23:15:00,5.45877,5.46019,5.45726,5.45868,54000000.0
2009-03-23 23:20:00,5.45889,5.46077,5.45806,5.45902,64000000.0
2009-03-23 23:25:00,5.45987,5.46037,5.45817,5.45929,66000000.0
2009-03-23 23:30:00,5.45916,5.46036,5.45838,5.45838,53000000.0
2009-03-23 23:35:00,5.46002,5.46273,5.45864,5.46241,62000000.0
2009-03-23 23:40:00,5.46274,5.46745,5.46212,5.46568,57000000.0
2009-03-23 23:45:00,5.46535,5.46708,5.46296,5.46323,77000000.0
2009-03-23 23:50:00,5.46248,5.46511,5.46248,5.46348,66000000.0
2009-03-23 23:55:00,5.46221,5.46505,5.46221,5.46413,70000000.0
2009-03-24 00:00:00,5.46404,5.46475,5.46261,5.46322,63000000.0
2009-03-24 00:05:00,5.46443,5.46683,5.46353,5.46442,74000000.0
2009-03-24 00:10:00,5.46364,5.46499,5.46225,5.46247,53000000.0
2009-03-24 00:15:00,5.46267,5.46386,5.46143,5.46221,82000000.0
2009-03-24 00:20:00,5.46313,5.46313,5.46065,5.46192,60000000.0
2009-03-24 00:25:00,5.46229,5.46523,5.46146,5.46371,68000000.0
2009-03-24 00:30:00,5.46477,5.46487,5.46261,5.46316,71000000.0
2009-03-24 00:35:00,5.46286,5.46411,5.46179,5.46248,62000000.0
2009-03-24 00:40:00,5.46356,5.46356,5.46159,5.46171,50000000.0
2009-03-24 00:45:00,5.46339,5.46402,5.46128,5.46181,80000000.0
2009-03-24 00:50:00,5.46301,5.46402,5.46156,5.46201,68000000.0
2009-03-24 00:55:00,5.4619,5.46368,5.46173,5.46273,67000000.0
2009-03-24 01:00:00,5.46257,5.46368,5.46169,5.4619,65000000.0
2009-03-24 01:05:00,5.46183,5.46214,5.45697,5.45854,66000000.0
2009-03-24 01:10:00,5.4572,5.45906,5.4563,5.45788,69000000.0
2009-03-24 01:15:00,5.45793,5.4593,5.45752,5.45794,69000000.0
2009-03-24 01:20:00,5.45764,5.45903,5.45671,5.45739,71000000.0
2009-03-24 01:25:00,5.45788,5.45901,5.45499,5.45845,64000000.0
2009-03-24 01:30:00,5.45818,5.46151,5.45802,5.46076,59000000.0
2009-03-24 01:35:00,5.4603,5.46341,5.46002,5.46277,74000000.0
2009-03-24 01:40:00,5.46175,5.46462,5.46068,5.46283,70000000.0
2009-03-24 01:45:00,5.46326,5.46326,5.4588,5.4588,74000000.0
2009-03-24 01:50:00,5.45952,5.4665,5.45918,5.46469,73000000.0
2009-03-24 01:55:00,5.46464,5.46577,5.46289,5.46424,69000000.0
2009-03-24 02:00:00,5.46421,5.46594,5.46326,5.46408,61000000.0
2009-03-24 02:05:00,5.46424,5.46424,5.46083,5.46093,67000000.0
2009-03-24 02:10:00,5.46188,5.46188,5.45915,5.45963,68000000.0
2009-03-24 02:15:00,5.45964,5.45964,5.45274,5.45323,72000000.0
2009-03-24 02:20:00,5.45445,5.45699,5.45322,5.45609,71000000.0
2009-03-24 02:25:00,5.45594,5.45772,5.45366,5.45399,68000000.0
2009-03-24 02:30:00,5.4541,5.4541,5.44856,5.44925,70000000.0
2009-03-24 02:35:00,5.45101,5.4514,5.44458,5.44589,59000000.0
2009-03-24 02:40:00,5.44586,5.44679,5.44435,5.44529,63000000.0
2009-03-24 02:45:00,5.44621,5.44664,5.44429,5.44457,55000000.0
2009-03-24 02:50:00,5.44333,5.44562,5.44253,5.44331,70000000.0
2009-03-24 02:55:00,5.44407,5.44804,5.44315,5.44643,63000000.0
2009-03-24 03:00:00,5.44497,5.44829,5.44442,5.44829,66000000.0
2009-03-24 03:05:00,5.4488,5.451,5.44733,5.4502,60000000.0
2009-03-24 03:10:00,5.44965,5.44971,5.44448,5.44522,63000000.0
2009-03-24 03:15:00,5.44503,5.44687,5.44328,5.44599,61000000.0
2009-03-24 03:20:00,5.44562,5.44716,5.44378,5.44676,80000000.0
2009-03-24 03:25:00,5.44576,5.45044,5.44518,5.45009,64000000.0
2009-03-24 03:30:00,5.44884,5.44923,5.44633,5.44781,66000000.0
2009-03-24 03:35:00,5.44846,5.45176,5.44697,5.44971,60000000.0
2009-03-24 03:40:00,5.45076,5.45157,5.44751,5.44871,65000000.0
2009-03-24 03:45:00,5.44789,5.44947,5.44685,5.447,63000000.0
2009-03-24 03:50:00,5.44782,5.44819,5.44595,5.44727,62000000.0
2009-03-24 03:55:00,5.44819,5.44927,5.44539,5.44653,70000000.0
2009-03-24 04:00:00,5.44565,5.44666,5.44274,5.44373,76000000.0
2009-03-24 04:05:00,5.44315,5.44656,5.44209,5.44609,67000000.0
2009-03-24 04:10:00,5.44496,5.44582,5.44196,5.4436,76000000.0
2009-03-24 04:15:00,5.44219,5.44378,5.43994,5.44124,80000000.0
2009-03-24 04:20:00,5.4422,5.44318,5.44075,5.44225,62000000.0
2009-03-24 04:25:00,5.4424,5.4462,5.4414,5.44471,72000000.0
2009-03-24 04:30:00,5.44472,5.45108,5.44468,5.44999,64000000.0
2009-03-24 04:35:00,5.44866,5.44932,5.44696,5.44791,66000000.0
2009-03-24 04:40:00,5.44924,5.44954,5.44599,5.44735,65000000.0
2009-03-24 04:45:00,5.44858,5.4487,5.44595,5.44764,66000000.0
2009-03-24 04:50:00,5.44808,5.44886,5.44583,5.44602,60000000.0
2009-03-24 04:55:00,5.44723,5.4482,5.44405,5.44522,68000000.0
2009-03-24 05:00:00,5.44632,5.44939,5.44543,5.44831,64000000.0
2009-03-24 05:05:00,5.44807,5.44958,5.44436,5.4449,70000000.0
2009-03-24 05:10:00,5.44579,5.44675,5.44278,5.44315,68000000.0
2009-03-24 05:15:00,5.44393,5.44425,5.44149,5.44259,63000000.0
2009-03-24 05:20:00,5.44224,5.44537,5.44168,5.44537,56000000.0
2009-03-24 05:25:00,5.44435,5.44475,5.44307,5.44395,60000000.0
2009-03-24 05:30:00,5.4439,5.44517,5.44303,5.44333,63000000.0
2009-03-24 05:35:00,5.44403,5.44508,5.44328,5.44328,69000000.0
2009-03-24 05:40:00,5.44359,5.44554,5.44359,5.44434,69000000.0
2009-03-24 05:45:00,5.4449,5.4478,5.44432,5.44657,64000000.0
2009-03-24 05:50:00,5.44612,5.44787,5.44579,5.44651,67000000.0
2009-03-24 05:55:00,5.44662,5.45085,5.4459,5.45001,79000000.0
2009-03-24 06:00:00,5.45054,5.45283,5.44771,5.44988,72000000.0
2009-03-24 06:05:00,5.44964,5.45006,5.44582,5.4466,62000000.0
2009-03-24 06:10:00,5.44533,5.44903,5.44533,5.44741,62000000.0
2009-03-24 06:15:00,5.44889,5.4498,5.44732,5.44738,65000000.0
2009-03-24 06:20:00,5.44777,5.44876,5.44598,5.44784,88000000.0
2009-03-24 06:25:00,5.44778,5.4494,5.44697,5.4474,59000000.0
2009-03-24 06:30:00,5.44802,5.44882,5.44717,5.44798,58000000.0
2009-03-24 06:35:00,5.44917,5.45019,5.44783,5.4482,52000000.0
2009-03-24 06:40:00,5.44715,5.44884,5.44638,5.44722,68000000.0
2009-03-24 06:45:00,5.44872,5.45287,5.44796,5.45094,62000000.0
2009-03-24 06:50:00,5.45183,5.45676,5.45151,5.45375,66000000.0
2009-03-24 06:55:00,5.45368,5.45788,5.45335,5.45559,72000000.0
2009-03-24 07:00:00,5.45573,5.45741,5.45339,5.45384,65000000.0
2009-03-24 07:05:00,5.45274,5.45356,5.45171,5.45241,62000000.0
2009-03-24 07:10:00,5.45299,5.45349,5.44975,5.45041,67000000.0
2009-03-24 07:15:00,5.4503,5.45249,5.44969,5.4523,89000000.0
2009-03-24 07:20:00,5.45323,5.45343,5.44976,5.44998,70000000.0
2009-03-24 07:25:00,5.45027,5.45242,5.4482,5.45242,59000000.0
2009-03-24 07:30:00,5.45288,5.4537,5.45084,5.45173,63000000.0
2009-03-24 07:35:00,5.45012,5.45177,5.44754,5.44949,65000000.0
2009-03-24 07:40:00,5.45021,5.45021,5.44087,5.44176,64000000.0
2009-03-24 07:45:00,5.44339,5.44604,5.44257,5.44508,66000000.0
2009-03-24 07:50:00,5.44549,5.44549,5.44086,5.44286,65000000.0
2009-03-24 07:55:00,5.44219,5.44611,5.44167,5.44611,67000000.0
2009-03-24 08:00:00,5.44664,5.44854,5.44505,5.44681,68000000.0
2009-03-24 08:05:00,5.4465,5.44688,5.44252,5.4466,71000000.0
2009-03-24 08:10:00,5.44531,5.44708,5.44473,5.44608,70000000.0
2009-03-24 08:15:00,5.4466,5.44726,5.44397,5.44726,70000000.0
2009-03-24 08:20:00,5.44747,5.45058,5.44712,5.44864,63000000.0
2009-03-24 08:25:00,5.45017,5.45058,5.44677,5.4469,66000000.0
2009-03-24 08:30:00,5.44689,5.44718,5.44118,5.44297,62000000.0
2009-03-24 08:35:00,5.44333,5.44852,5.44245,5.44731,72000000.0
2009-03-24 08:40:00,5.44759,5.45455,5.44608,5.45142,61000000.0
2009-03-24 08:45:00,5.45309,5.45555,5.45081,5.45286,68000000.0
2009-03-24 08:50:00,5.45376,5.46011,5.45091,5.45965,76000000.0
2009-03-24 08:55:00,5.46074,5.46095,5.45807,5.45994,70000000.0
2009-03-24 09:00:00,5.45882,5.459,5.45455,5.45455,71000000.0
2009-03-24 09:05:00,5.45585,5.46247,5.45585,5.45948,63000000.0
2009-03-24 09:10:00,5.4593,5.4593,5.45418,5.45467,66000000.0
2009-03-24 09:15:00,5.4559,5.45981,5.45443,5.45791,67000000.0
2009-03-24 09:20:00,5.45703,5.46339,5.4563,5.46164,76000000.0
2009-03-24 09:25:00,5.46273,5.47164,5.46186,5.46928,65000000.0
2009-03-24 09:30:00,5.4679,5.46952,5.46525,5.46691,67000000.0
2009-03-24 09:35:00,5.4671,5.46713,5.46109,5.46393,63000000.0
2009-03-24 09:40:00,5.46439,5.47566,5.46362,5.47392,61000000.0
2009-03-24 09:45:00,5.47328,5.47422,5.47008,5.47093,58000000.0
2009-03-24 09:50:00,5.46962,5.47369,5.4665,5.47369,73000000.0
2009-03-24 09:55:00,5.47363,5.47466,5.46888,5.47117,72000000.0
2009-03-24 10:00:00,5.47101,5.47207,5.46504,5.46604,66000000.0
2009-03-24 10:05:00,5.46605,5.47267,5.46469,5.47267,86000000.0
2009-03-24 10:10:00,5.47401,5.48161,5.47172,5.47876,60000000.0
2009-03-24 10:15:00,5.47918,5.48469,5.47806,5.4803,76000000.0
2009-03-24 10:20:00,5.48074,5.48074,5.4773,5.48006,64000000.0
2009-03-24 10:25:00,5.48014,5.48029,5.47396,5.47578,63000000.0
2009-03-24 10:30:00,5.47531,5.47734,5.474,5.4755,62000000.0
2009-03-24 10:35:00,5.47616,5.47642,5.47251,5.47266,55000000.0
2009-03-24 10:40:00,5.47255,5.47255,5.46897,5.47079,71000000.0
2009-03-24 10:45:00,5.47042,5.47242,5.46881,5.46991,57000000.0
2009-03-24 10:50:00,5.46983,5.47748,5.46983,5.47562,73000000.0
2009-03-24 10:55:00,5.47646,5.47646,5.47063,5.47182,62000000.0
2009-03-24 11:00:00,5.47105,5.47326,5.4679,5.47286,52000000.0
2009-03-24 11:05:00,5.47292,5.47345,5.46797,5.4704,66000000.0
2009-03-24 11:10:00,5.46872,5.46946,5.46447,5.46839,59000000.0
2009-03-24 11:15:00,5.46713,5.47044,5.46685,5.46835,86000000.0
2009-03-24 11:20:00,5.46692,5.4706,5.46692,5.4692,78000000.0
2009-03-24 11:25:00,5.46971,5.47118,5.46673,5.46931,53000000.0
2009-03-24 11:30:00,5.47026,5.47029,5.4634,5.46577,51000000.0
2009-03-24 11:35:00,5.46605,5.46709,5.46164,5.46421,65000000.0
2009-03-24 11:40:00,5.46737,5.4686,5.465,5.46844,66000000.0
2009-03-24 11:45:00,5.46931,5.47087,5.46576,5.46781,64000000.0
2009-03-24 11:50:00,5.46873,5.47467,5.46786,5.47463,70000000.0
2009-03-24 11:55:00,5.47376,5.48069,5.47287,5.47959,61000000.0
2009-03-24 12:00:00,5.4807,5.48807,5.47913,5.48487,74000000.0
2009-03-24 12:05:00,5.4853,5.49403,5.4839,5.48998,75000000.0
2009-03-24 12:10:00,5.49056,5.49287,5.48508,5.48761,81000000.0
2009-03-24 12:15:00,5.48631,5.48851,5.48291,5.4876,62000000.0
2009-03-24 12:20:00,5.48881,5.4936,5.48826,5.48847,52000000.0
2009-03-24 12:25:00,5.48929,5.4917,5.48538,5.48693,68000000.0
2009-03-24 12:30:00,5.4878,5.49529,5.48746,5.49265,71000000.0
2009-03-24 12:35:00,5.49457,5.50037,5.4926,5.49853,59000000.0
2009-03-24 12:40:00,5.49728,5.50205,5.49456,5.49911,68000000.0
2009-03-24 12:45:00,5.49707,5.50001,5.49497,5.49811,61000000.0
2009-03-24 12:50:00,5.49744,5.49841,5.49514,5.49685,68000000.0
2009-03-24 12:55:00,5.49581,5.49714,5.49408,5.49611,76000000.0
2009-03-24 13:00:00,5.4957,5.49583,5.49061,5.49164,71000000.0
2009-03-24 13:05:00,5.49162,5.49233,5.48944,5.49095,60000000.0
2009-03-24 13:10:00,5.49117,5.49204,5.48852,5.49094,56000000.0
2009-03-24 13:15:00,5.49156,5.49163,5.48751,5.48967,77000000.0
2009-03-24 13:20:00,5.4903,5.49665,5.48899,5.49614,63000000.0
2009-03-24 13:25:00,5.49714,5.50311,5.49713,5.49889,60000000.0
2009-03-24 13:30:00,5.49873,5.49916,5.49558,5.49589,65000000.0
2009-03-24 13:35:00,5.49562,5.49892,5.49562,5.4978,52000000.0
2009-03-24 13:40:00,5.49701,5.49926,5.49324,5.49885,76000000.0
2009-03-24 13:45:00,5.49871,5.49871,5.49236,5.49367,56000000.0
2009-03-24 13:50:00,5.49316,5.50122,5.49312,5.49854,60000000.0
2009-03-24 13:55:00,5.49893,5.50227,5.497,5.50227,72000000.0
2009-03-24 14:00:00,5.50332,5.50332,5.49086,5.49221,59000000.0
2009-03-24 14:05:00,5.49083,5.49257,5.4885,5.49107,58000000.0
2009-03-24 14:10:00,5.49045,5.49247,5.48892,5.4906,64000000.0
2009-03-24 14:15:00,5.49026,5.49056,5.48539,5.4872,55000000.0
2009-03-24 14:20:00,5.48736,5.49092,5.48482,5.48954,65000000.0
2009-03-24 14:25:00,5.48917,5.49123,5.48554,5.4882,55000000.0
2009-03-24 14:30:00,5.48789,5.48818,5.48502,5.48608,62000000.0
2009-03-24 14:35:00,5.48416,5.48948,5.48342,5.4887,78000000.0
2009-03-24 14:40:00,5.48934,5.49682,5.48708,5.49454,63000000.0
2009-03-24 14:45:00,5.49635,5.50262,5.49482,5.50204,79000000.0
2009-03-24 14:50:00,5.50197,5.50378,5.49671,5.49812,77000000.0
2009-03-24 14:55:00,5.49778,5.5043,5.49665,5.50241,81000000.0
2009-03-24 15:00:00,5.50242,5.5064,5.49914,5.5064,62000000.0
2009-03-24 15:05:00,5.50657,5.50657,5.50178,5.50407,66000000.0
2009-03-24 15:10:00,5.50588,5.51036,5.50499,5.509,65000000.0
2009-03-24 15:15:00,5.50892,5.5202,5.50631,5.51664,70000000.0
2009-03-24 15:20:00,5.51619,5.51676,5.50961,5.5104,64000000.0
2009-03-24 15:25:00,5.5095,5.51086,5.50593,5.50672,61000000.0
2009-03-24 15:30:00,5.50666,5.50909,5.50536,5.50734,57000000.0
2009-03-24 15:35:00,5.50744,5.50976,5.50572,5.50572,70000000.0
2009-03-24 15:40:00,5.507,5.507,5.49527,5.4964,56000000.0
2009-03-24 15:45:00,5.49664,5.5003,5.49491,5.49623,63000000.0
2009-03-24 15:50:00,5.49617,5.49653,5.49399,5.49583,61000000.0
2009-03-24 15:55:00,5.49632,5.50026,5.49578,5.49907,63000000.0
2009-03-24 16:00:00,5.49913,5.49913,5.48748,5.48946,52000000.0
2009-03-24 16:05:00,5.48932,5.49132,5.48514,5.48686,68000000.0
2009-03-24 16:10:00,5.48594,5.49284,5.48366,5.49284,62000000.0
2009-03-24 16:15:00,5.492,5.49432,5.4892,5.49404,64000000.0
2009-03-24 16:20:00,5.49364,5.49674,5.49001,5.49274,60000000.0
2009-03-24 16:25:00,5.49156,5.49205,5.48738,5.48811,74000000.0
2009-03-24 16:30:00,5.48676,5.49149,5.48676,5.49001,64000000.0
2009-03-24 16:35:00,5.49027,5.49327,5.48862,5.48973,76000000.0
2009-03-24 16:40:00,5.49014,5.4908,5.47817,5.48335,63000000.0
2009-03-24 16:45:00,5.48347,5.48779,5.48213,5.48445,67000000.0
2009-03-24 16:50:00,5.48428,5.49073,5.48051,5.49073,71000000.0
2009-03-24 16:55:00,5.49163,5.49655,5.48949,5.49548,61000000.0
2009-03-24 17:00:00,5.49538,5.49943,5.4949,5.49747,49000000.0
2009-03-24 17:05:00,5.49769,5.50008,5.49589,5.49623,72000000.0
2009-03-24 17:10:00,5.49774,5.50186,5.49604,5.50179,55000000.0
2009-03-24 17:15:00,5.50066,5.50091,5.49579,5.49992,62000000.0
2009-03-24 17:20:00,5.49812,5.49964,5.49335,5.49335,72000000.0
2009-03-24 17:25:00,5.49541,5.49588,5.49207,5.49247,57000000.0
2009-03-24 17:30:00,5.4935,5.49758,5.49102,5.49744,60000000.0
2009-03-24 17:35:00,5.49781,5.49789,5.49462,5.49648,60000000.0
2009-03-24 17:40:00,5.49644,5.49705,5.48929,5.48984,74000000.0
2009-03-24 17:45:00,5.49088,5.49287,5.4864,5.49055,70000000.0
2009-03-24 17:50:00,5.49157,5.50393,5.48939,5.50393,50000000.0
2009-03-24 17:55:00,5.50299,5.5047,5.50075,5.50327,75000000.0
2009-03-24 18:00:00,5.5029,5.50302,5.49565,5.49731,68000000.0
2009-03-24 18:05:00,5.49689,5.49748,5.49436,5.49649,74000000.0
2009-03-24 18:10:00,5.49543,5.49567,5.48928,5.49064,76000000.0
2009-03-24 18:15:00,5.49137,5.49488,5.49021,5.49306,74000000.0
2009-03-24 18:20:00,5.49438,5.49489,5.48373,5.48633,85000000.0
2009-03-24 18:25:00,5.48471,5.4892,5.48471,5.4857,69000000.0
2009-03-24 18:30:00,5.485,5.48913,5.48201,5.48853,68000000.0
2009-03-24 18:35:00,5.48803,5.49205,5.48691,5.49096,74000000.0
2009-03-24 18:40:00,5.49272,5.49497,5.49148,5.49364,72000000.0
2009-03-24 18:45:00,5.49305,5.49435,5.49016,5.49135,67000000.0
2009-03-24 18:50:00,5.49111,5.49111,5.48527,5.48603,66000000.0
2009-03-24 18:55:00,5.48462,5.48773,5.482,5.48361,62000000.0
2009-03-24 19:00:00,5.48246,5.48471,5.47854,5.48254,70000000.0
2009-03-24 19:05:00,5.48269,5.48505,5.48135,5.48405,81000000.0
2009-03-24 19:10:00,5.48381,5.48729,5.48245,5.48663,76000000.0
2009-03-24 19:15:00,5.48726,5.489,5.48436,5.48698,58000000.0
2009-03-24 19:20:00,5.48482,5.48705,5.48358,5.48507,56000000.0
2009-03-24 19:25:00,5.48345,5.49785,5.48155,5.49734,62000000.0
2009-03-24 19:30:00,5.49652,5.50738,5.49652,5.50444,56000000.0
2009-03-24 19:35:00,5.50437,5.50779,5.50372,5.50516,64000000.0
2009-03-24 19:40:00,5.50693,5.51413,5.50638,5.50804,59000000.0
2009-03-24 19:45:00,5.50808,5.50908,5.50322,5.50556,58000000.0
2009-03-24 19:50:00,5.5063,5.51059,5.50452,5.5102,73000000.0
2009-03-24 19:55:00,5.51024,5.51569,5.51013,5.51238,65000000.0
2009-03-24 20:00:00,5.51295,5.51328,5.50625,5.51032,62000000.0
2009-03-24 20:05:00,5.50992,5.51014,5.50394,5.50511,67000000.0
2009-03-24 20:10:00,5.50465,5.50974,5.50249,5.50651,59000000.0
2009-03-24 20:15:00,5.50544,5.51133,5.50436,5.51,55000000.0
2009-03-24 20:20:00,5.50947,5.51205,5.50608,5.51099,63000000.0
2009-03-24 20:25:00,5.51066,5.51775,5.50954,5.51775,61000000.0
2009-03-24 20:30:00,5.51629,5.51629,5.50519,5.51279,78000000.0
2009-03-24 20:35:00,5.51204,5.51205,5.50433,5.50572,76000000.0
2009-03-24 20:40:00,5.50675,5.50865,5.49779,5.4988,80000000.0
2009-03-24 20:45:00,5.49812,5.50472,5.49621,5.50242,82000000.0
2009-03-24 20:50:00,5.50369,5.50628,5.50081,5.50441,59000000.0
2009-03-24 20:55:00,5.5041,5.50601,5.50232,5.50355,58000000.0
2009-03-24 21:00:00,5.50362,5.50943,5.5025,5.50943,64000000.0
2009-03-24 21:05:00,5.50845,5.51098,5.50743,5.50866,56000000.0
2009-03-24 21:10:00,5.51011,5.51558,5.50916,5.5144,69000000.0
2009-03-24 21:15:00,5.51441,5.51748,5.5099,5.51182,71000000.0
2009-03-24 21:20:00,5.51172,5.51341,5.5099,5.51293,72000000.0
2009-03-24 21:25:00,5.51135,5.51674,5.51135,5.51624,58000000.0
2009-03-24 21:30:00,5.51566,5.53108,5.51396,5.53064,71000000.0
2009-03-24 21:35:00,5.53054,5.5342,5.52691,5.52829,68000000.0
2009-03-24 21:40:00,5.52906,5.53473,5.52645,5.53406,69000000.0
2009-03-24 21:45:00,5.53515,5.53888,5.53356,5.53447,73000000.0
2009-03-24 21:50:00,5.53452,5.53523,5.53087,5.5336,81000000.0
2009-03-24 21:55:00,5.53367,5.53597,5.53097,5.5327,77000000.0
2009-03-24 22:00:00,5.53221,5.53264,5.52776,5.52995,70000000.0
2009-03-24 22:05:00,5.52909,5.53001,5.52678,5.52869,62000000.0
2009-03-24 22:10:00,5.52919,5.53013,5.52738,5.52755,77000000.0
2009-03-24 22:15:00,5.52863,5.52873,5.52255,5.52598,61000000.0
2009-03-24 22:20:00,5.52648,5.5281,5.52525,5.52745,78000000.0
2009-03-24 22:25:00,5.52688,5.53436,5.52688,5.53323,76000000.0
2009-03-24 22:30:00,5.5332,5.53415,5.53078,5.53135,66000000.0
2009-03-24 22:35:00,5.53069,5.5325,5.52712,5.52748,79000000.0
2009-03-24 22:40:00,5.5282,5.52965,5.5253,5.52771,67000000.0
2009-03-24 22:45:00,5.52709,5.52822,5.52517,5.52517,59000000.0
2009-03-24 22:50:00,5.52616,5.52616,5.52226,5.52327,72000000.0
2009-03-24 22:55:00,5.52415,5.52576,5.52411,5.52509,62000000.0
2009-03-24 23:00:00,5.52529,5.52599,5.52378,5.5247,65000000.0
2009-03-24 23:05:00,5.52475,5.52577,5.52388,5.52402,71000000.0
2009-03-24 23:10:00,5.524,5.52678,5.524,5.52579,63000000.0
2009-03-24 23:15:00,5.52574,5.52884,5.52564,5.52833,54000000.0
2009-03-24 23:20:00,5.52781,5.52896,5.52587,5.52754,64000000.0
2009-03-24 23:25:00,5.52816,5.52887,5.52639,5.52772,66000000.0
2009-03-24 23:30:00,5.52779,5.52926,5.52674,5.52674,53000000.0
2009-03-24 23:35:00,5.52631,5.52789,5.52529,5.52624,62000000.0
2009-03-24 23:40:00,5.52731,5.52731,5.52279,5.52279,57000000.0
2009-03-24 23:45:00,5.52414,5.5246,5.52186,5.52315,77000000.0
2009-03-24 23:50:00,5.52375,5.52392,5.52097,5.52182,66000000.0
2009-03-24 23:55:00,5.52273,5.52434,5.52182,5.52349,70000000.0
2009-03-25 00:00:00,5.524,5.525,5.5224,5.52415,63000000.0
2009-03-25 00:05:00,5.52563,5.52665,5.52305,5.52485,74000000.0
2009-03-25 00:10:00,5.52681,5.52729,5.5252,5.52606,53000000.0
2009-03-25 00:15:00,5.52743,5.52743,5.52299,5.5245,82000000.0
2009-03-25 00:20:00,5.5245,5.52632,5.52232,5.52268,60000000.0
2009-03-25 00:25:00,5.52197,5.52312,5.51933,5.52096,68000000.0
2009-03-25 00:30:00,5.51964,5.52213,5.51761,5.52003,71000000.0
2009-03-25 00:35:00,5.52043,5.52043,5.51822,5.51962,62000000.0
2009-03-25 00:40:00,5.51921,5.52112,5.51696,5.51747,50000000.0
2009-03-25 00:45:00,5.51622,5.51758,5.5148,5.51663,80000000.0
2009-03-25 00:50:00,5.51608,5.51608,5.51322,5.51396,68000000.0
2009-03-25 00:55:00,5.51301,5.51516,5.51263,5.51376,67000000.0
2009-03-25 01:00:00,5.51281,5.51498,5.5118,5.51422,65000000.0
2009-03-25 01:05:00,5.51449,5.51735,5.51315,5.51724,66000000.0
2009-03-25 01:10:00,5.51589,5.51749,5.51584,5.51692,69000000.0
2009-03-25 01:15:00,5.51686,5.5175,5.51443,5.5162,69000000.0
2009-03-25 01:20:00,5.51587,5.51808,5.51567,5.51696,71000000.0
2009-03-25 01:25:00,5.51878,5.52006,5.51712,5.51961,64000000.0
2009-03-25 01:30:00,5.51893,5.52124,5.51893,5.52017,59000000.0
2009-03-25 01:35:00,5.52148,5.52525,5.51952,5.52355,74000000.0
2009-03-25 01:40:00,5.5242,5.52611,5.5235,5.52565,70000000.0
2009-03-25 01:45:00,5.52662,5.52662,5.52131,5.52141,74000000.0
2009-03-25 01:50:00,5.52266,5.52359,5.52006,5.52012,73000000.0
2009-03-25 01:55:00,5.51962,5.52152,5.51764,5.51891,69000000.0
2009-03-25 02:00:00,5.51859,5.51994,5.51662,5.51784,61000000.0
2009-03-25 02:05:00,5.51759,5.51821,5.51419,5.51556,67000000.0
2009-03-25 02:10:00,5.51648,5.51648,5.51233,5.51421,68000000.0
2009-03-25 02:15:00,5.51424,5.51665,5.51292,5.51645,72000000.0
2009-03-25 02:20:00,5.5151,5.51681,5.51276,5.51342,71000000.0
2009-03-25 02:25:00,5.51251,5.51647,5.51251,5.51461,68000000.0
2009-03-25 02:30:00,5.51576,5.51889,5.51432,5.5177,70000000.0
2009-03-25 02:35:00,5.51803,5.52177,5.516,5.52177,59000000.0
2009-03-25 02:40:00,5.52162,5.52274,5.51801,5.5185,63000000.0
2009-03-25 02:45:00,5.51829,5.52,5.51745,5.51996,55000000.0
2009-03-25 02:50:00,5.5195,5.52725,5.51873,5.52505,70000000.0
2009-03-25 02:55:00,5.52605,5.52924,5.52423,5.52605,63000000.0
2009-03-25 03:00:00,5.52532,5.53478,5.52532,5.53025,66000000.0
2009-03-25 03:05:00,5.53041,5.53128,5.52762,5.52988,60000000.0
2009-03-25 03:10:00,5.53101,5.53478,5.52988,5.53237,63000000.0
2009-03-25 03:15:00,5.53047,5.53583,5.53047,5.53357,61000000.0
2009-03-25 03:20:00,5.53262,5.53556,5.53089,5.53213,80000000.0
2009-03-25 03:25:00,5.53284,5.53505,5.53136,5.53332,64000000.0
2009-03-25 03:30:00,5.53371,5.53454,5.52801,5.52801,66000000.0
2009-03-25 03:35:00,5.52893,5.53178,5.52814,5.5295,60000000.0
2009-03-25 03:40:00,5.5316,5.53163,5.52526,5.52598,65000000.0
2009-03-25 03:45:00,5.52771,5.52793,5.52284,5.52495,63000000.0
2009-03-25 03:50:00,5.52549,5.53026,5.5242,5.53001,62000000.0
2009-03-25 03:55:00,5.53077,5.53293,5.5287,5.53242,70000000.0
2009-03-25 04:00:00,5.53149,5.53383,5.53014,5.53193,76000000.0
2009-03-25 04:05:00,5.53039,5.53154,5.52854,5.52957,67000000.0
2009-03-25 04:10:00,5.52842,5.53121,5.52829,5.53118,76000000.0
2009-03-25 04:15:00,5.52929,5.53193,5.52909,5.53012,80000000.0
2009-03-25 04:20:00,5.52995,5.53159,5.52839,5.53113,62000000.0
2009-03-25 04:25:00,5.53004,5.53194,5.5295,5.53106,72000000.0
2009-03-25 04:30:00,5.53098,5.5318,5.52956,5.53007,64000000.0
2009-03-25 04:35:00,5.53061,5.53061,5.52488,5.52649,66000000.0
2009-03-25 04:40:00,5.52634,5.52716,5.52447,5.52505,65000000.0
2009-03-25 04:45:00,5.52554,5.52653,5.52429,5.52593,66000000.0
2009-03-25 04:50:00,5.52551,5.5264,5.52267,5.52291,60000000.0
2009-03-25 04:55:00,5.52471,5.52678,5.52235,5.52469,68000000.0
2009-03-25 05:00:00,5.5252,5.52587,5.52293,5.52421,64000000.0
2009-03-25 05:05:00,5.5232,5.52439,5.52147,5.52178,70000000.0
2009-03-25 05:10:00,5.52225,5.52312,5.52079,5.52194,68000000.0
2009-03-25 05:15:00,5.52232,5.5233,5.52077,5.52109,63000000.0
2009-03-25 05:20:00,5.5211,5.52297,5.52073,5.5229,56000000.0
2009-03-25 05:25:00,5.52292,5.52553,5.52222,5.52496,60000000.0
2009-03-25 05:30:00,5.52494,5.52514,5.52111,5.52169,63000000.0
2009-03-25 05:35:00,5.52103,5.52188,5.51965,5.52059,69000000.0
2009-03-25 05:40:00,5.5215,5.5215,5.51826,5.51932,69000000.0
2009-03-25 05:45:00,5.51904,5.52077,5.518,5.51929,64000000.0
2009-03-25 05:50:00,5.51884,5.51932,5.5158,5.5176,67000000.0
2009-03-25 05:55:00,5.51763,5.51949,5.51666,5.51674,79000000.0
2009-03-25 06:00:00,5.51582,5.51767,5.51538,5.51606,72000000.0
2009-03-25 06:05:00,5.51685,5.51755,5.51328,5.51536,62000000.0
2009-03-25 06:10:00,5.51537,5.51822,5.51477,5.51693,62000000.0
2009-03-25 06:15:00,5.51705,5.51836,5.51594,5.51688,65000000.0
2009-03-25 06:20:00,5.51785,5.5191,5.51634,5.5179,88000000.0
2009-03-25 06:25:00,5.51763,5.52102,5.51748,5.52056,59000000.0
2009-03-25 06:30:00,5.5191,5.52144,5.51898,5.52006,58000000.0
2009-03-25 06:35:00,5.52074,5.52105,5.51816,5.51973,52000000.0
2009-03-25 06:40:00,5.52082,5.52181,5.51943,5.52057,68000000.0
2009-03-25 06:45:00,5.52146,5.52256,5.52006,5.52026,62000000.0
2009-03-25 06:50:00,5.52121,5.52121,5.51734,5.51871,66000000.0
2009-03-25 06:55:00,5.51801,5.52054,5.51777,5.51948,72000000.0
2009-03-25 07:00:00,5.52075,5.52179,5.51885,5.51927,65000000.0
2009-03-25 07:05:00,5.51974,5.52025,5.51771,5.51976,62000000.0
2009-03-25 07:10:00,5.52016,5.5206,5.51872,5.51979,67000000.0
2009-03-25 07:15:00,5.52042,5.52091,5.51734,5.51895,89000000.0
2009-03-25 07:20:00,5.51899,5.51979,5.51724,5.51974,70000000.0
2009-03-25 07:25:00,5.51967,5.52465,5.51945,5.52315,59000000.0
2009-03-25 07:30:00,5.5246,5.53178,5.52454,5.52802,63000000.0
2009-03-25 07:35:00,5.52699,5.52844,5.5265,5.52728,65000000.0
2009-03-25 07:40:00,5.52782,5.53335,5.52661,5.52711,64000000.0
2009-03-25 07:45:00,5.52647,5.52972,5.52281,5.52483,66000000.0
2009-03-25 07:50:00,5.52543,5.52547,5.5211,5.52451,65000000.0
2009-03-25 07:55:00,5.52412,5.52413,5.51699,5.51728,67000000.0
2009-03-25 08:00:00,5.51714,5.52608,5.51714,5.52472,68000000.0
2009-03-25 08:05:00,5.52507,5.52625,5.52122,5.52401,71000000.0
2009-03-25 08:10:00,5.52398,5.52428,5.5209,5.52403,70000000.0
2009-03-25 08:15:00,5.52404,5.52444,5.51892,5.52063,70000000.0
2009-03-25 08:20:00,5.52139,5.52196,5.51971,5.5214,63000000.0
2009-03-25 08:25:00,5.521,5.52112,5.5183,5.5199,66000000.0
2009-03-25 08:30:00,5.5189,5.52112,5.5189,5.51941,62000000.0
2009-03-25 08:35:00,5.52043,5.52043,5.51794,5.51819,72000000.0
2009-03-25 08:40:00,5.51791,5.51989,5.51724,5.51875,61000000.0
2009-03-25 08:45:00,5.51896,5.52034,5.51702,5.52033,68000000.0
2009-03-25 08:50:00,5.52022,5.52397,5.51799,5.52353,76000000.0
2009-03-25 08:55:00,5.52328,5.52734,5.52198,5.52663,70000000.0
2009-03-25 09:00:00,5.52463,5.52643,5.5201,5.5201,71000000.0
2009-03-25 09:05:00,5.52173,5.52287,5.51956,5.5217,63000000.0
2009-03-25 09:10:00,5.5214,5.52355,5.52077,5.52165,66000000.0
2009-03-25 09:15:00,5.52228,5.52856,5.52168,5.5283,67000000.0
2009-03-25 09:20:00,5.52629,5.52875,5.52473,5.52604,76000000.0
2009-03-25 09:25:00,5.52585,5.5306,5.52348,5.52581,65000000.0
2009-03-25 09:30:00,5.52505,5.52627,5.52172,5.52365,67000000.0
2009-03-25 09:35:00,5.52378,5.52862,5.52249,5.52637,63000000.0
2009-03-25 09:40:00,5.52732,5.52898,5.52382,5.52509,61000000.0
2009-03-25 09:45:00,5.5261,5.52766,5.52454,5.52599,58000000.0
2009-03-25 09:50:00,5.52559,5.52749,5.52295,5.5271,73000000.0
2009-03-25 09:55:00,5.52742,5.53277,5.52671,5.53138,72000000.0
2009-03-25 10:00:00,5.53114,5.53821,5.52958,5.53623,66000000.0
2009-03-25 10:05:00,5.53758,5.53815,5.53297,5.53385,86000000.0
2009-03-25 10:10:00,5.53341,5.53481,5.53224,5.53283,60000000.0
2009-03-25 10:15:00,5.53481,5.53849,5.53343,5.53614,76000000.0
2009-03-25 10:20:00,5.53589,5.53589,5.5283,5.52932,64000000.0
2009-03-25 10:25:00,5.5297,5.53276,5.52898,5.5307,63000000.0
2009-03-25 10:30:00,5.53223,5.54337,5.53103,5.54201,62000000.0
2009-03-25 10:35:00,5.54274,5.54422,5.53784,5.5396,55000000.0
2009-03-25 10:40:00,5.53854,5.53935,5.53287,5.53346,71000000.0
2009-03-25 10:45:00,5.5338,5.53781,5.53228,5.53285,57000000.0
2009-03-25 10:50:00,5.53503,5.53728,5.53261,5.5331,73000000.0
2009-03-25 10:55:00,5.53323,5.53414,5.53012,5.53214,62000000.0
2009-03-25 11:00:00,5.53443,5.53921,5.52924,5.52988,52000000.0
2009-03-25 11:05:00,5.52961,5.53061,5.52475,5.52546,66000000.0
2009-03-25 11:10:00,5.52492,5.52798,5.52342,5.52681,59000000.0
2009-03-25 11:15:00,5.52786,5.53012,5.52365,5.52432,86000000.0
2009-03-25 11:20:00,5.52343,5.52771,5.51985,5.52543,78000000.0
2009-03-25 11:25:00,5.52626,5.5281,5.52564,5.52579,53000000.0
2009-03-25 11:30:00,5.52647,5.5297,5.52568,5.52861,51000000.0
2009-03-25 11:35:00,5.52891,5.53047,5.526,5.52632,65000000.0
2009-03-25 11:40:00,5.52716,5.52897,5.52248,5.52317,66000000.0
2009-03-25 11:45:00,5.52167,5.5249,5.52092,5.52402,64000000.0
2009-03-25 11:50:00,5.52417,5.52502,5.52006,5.52142,70000000.0
2009-03-25 11:55:00,5.52126,5.52336,5.51806,5.52051,61000000.0
2009-03-25 12:00:00,5.52061,5.52084,5.51389,5.51671,74000000.0
2009-03-25 12:05:00,5.51728,5.51816,5.50652,5.50867,75000000.0
2009-03-25 12:10:00,5.50809,5.51129,5.50731,5.51041,81000000.0
2009-03-25 12:15:00,5.51115,5.51259,5.50932,5.51228,62000000.0
2009-03-25 12:20:00,5.51302,5.51411,5.51039,5.51272,52000000.0
2009-03-25 12:25:00,5.51309,5.51443,5.50932,5.51171,68000000.0
2009-03-25 12:30:00,5.50923,5.51099,5.50511,5.50641,71000000.0
2009-03-25 12:35:00,5.50764,5.50764,5.5016,5.50361,59000000.0
2009-03-25 12:40:00,5.50428,5.50619,5.49903,5.50027,68000000.0
2009-03-25 12:45:00,5.49987,5.50197,5.49834,5.4995,61000000.0
2009-03-25 12:50:00,5.50024,5.50473,5.49985,5.50244,68000000.0
2009-03-25 12:55:00,5.50109,5.5036,5.49819,5.50321,76000000.0
2009-03-25 13:00:00,5.50436,5.5122,5.50257,5.5117,71000000.0
2009-03-25 13:05:00,5.51181,5.51725,5.51149,5.51543,60000000.0
2009-03-25 13:10:00,5.5133,5.51863,5.51248,5.51248,56000000.0
2009-03-25 13:15:00,5.51391,5.51652,5.51288,5.51447,77000000.0
2009-03-25 13:20:00,5.51386,5.51469,5.5112,5.51368,63000000.0
2009-03-25 13:25:00,5.5133,5.51341,5.50955,5.51132,60000000.0
2009-03-25 13:30:00,5.511,5.51145,5.50308,5.50405,65000000.0
2009-03-25 13:35:00,5.50482,5.51059,5.50409,5.51035,52000000.0
2009-03-25 13:40:00,5.51019,5.51286,5.50839,5.51028,76000000.0
2009-03-25 13:45:00,5.5113,5.51466,5.51098,5.51366,56000000.0
2009-03-25 13:50:00,5.5134,5.51607,5.50988,5.50996,60000000.0
2009-03-25 13:55:00,5.51022,5.51324,5.50807,5.51146,72000000.0
2009-03-25 14:00:00,5.51252,5.51406,5.51023,5.51145,59000000.0
2009-03-25 14:05:00,5.51274,5.52011,5.51218,5.51703,58000000.0
2009-03-25 14:10:00,5.51814,5.52482,5.51709,5.52435,64000000.0
2009-03-25 14:15:00,5.52441,5.52445,5.51667,5.5186,55000000.0
2009-03-25 14:20:00,5.51785,5.51832,5.51244,5.51652,65000000.0
2009-03-25 14:25:00,5.51609,5.5171,5.5126,5.51411,55000000.0
2009-03-25 14:30:00,5.51448,5.51448,5.50669,5.50742,62000000.0
2009-03-25 14:35:00,5.50691,5.51086,5.50448,5.51004,78000000.0
2009-03-25 14:40:00,5.50876,5.5095,5.50434,5.50792,63000000.0
2009-03-25 14:45:00,5.5067,5.51281,5.5067,5.50927,79000000.0
2009-03-25 14:50:00,5.50946,5.51073,5.50421,5.50846,77000000.0
2009-03-25 14:55:00,5.50847,5.51173,5.50625,5.51168,81000000.0
2009-03-25 15:00:00,5.51121,5.51357,5.50956,5.51357,62000000.0
2009-03-25 15:05:00,5.51375,5.51457,5.51154,5.51399,66000000.0
2009-03-25 15:10:00,5.51454,5.51719,5.51212,5.51272,65000000.0
2009-03-25 15:15:00,5.51526,5.51768,5.51367,5.51617,70000000.0
2009-03-25 15:20:00,5.51811,5.53084,5.51708,5.53084,64000000.0
2009-03-25 15:25:00,5.53084,5.53279,5.52316,5.52546,61000000.0
2009-03-25 15:30:00,5.52578,5.52578,5.51947,5.51947,57000000.0
2009-03-25 15:35:00,5.51994,5.52429,5.51994,5.52269,70000000.0
2009-03-25 15:40:00,5.52396,5.52398,5.51858,5.51924,56000000.0
2009-03-25 15:45:00,5.51899,5.52275,5.51849,5.52181,63000000.0
2009-03-25 15:50:00,5.5202,5.52423,5.51841,5.52423,61000000.0
2009-03-25 15:55:00,5.52017,5.5231,5.47159,5.47159,63000000.0
2009-03-25 16:00:00,5.46601,5.47516,5.4535,5.46328,52000000.0
2009-03-25 16:05:00,5.46195,5.473,5.45864,5.473,68000000.0
2009-03-25 16:10:00,5.47542,5.50048,5.47099,5.49928,62000000.0
2009-03-25 16:15:00,5.49963,5.51148,5.48559,5.48787,64000000.0
2009-03-25 16:20:00,5.49014,5.49811,5.48731,5.49385,60000000.0
2009-03-25 16:25:00,5.49386,5.50181,5.49306,5.49522,74000000.0
2009-03-25 16:30:00,5.49492,5.49877,5.48818,5.49225,64000000.0
2009-03-25 16:35:00,5.49084,5.49204,5.48166,5.48739,76000000.0
2009-03-25 16:40:00,5.48801,5.49115,5.48276,5.48987,63000000.0
2009-03-25 16:45:00,5.4895,5.49112,5.48126,5.48502,67000000.0
2009-03-25 16:50:00,5.48491,5.48854,5.48383,5.48598,71000000.0
2009-03-25 16:55:00,5.48603,5.49445,5.48307,5.49292,61000000.0
2009-03-25 17:00:00,5.4933,5.49345,5.48709,5.48783,49000000.0
2009-03-25 17:05:00,5.48641,5.48729,5.48094,5.48398,72000000.0
2009-03-25 17:10:00,5.48454,5.49174,5.48356,5.49128,55000000.0
2009-03-25 17:15:00,5.49251,5.49251,5.4874,5.49131,62000000.0
2009-03-25 17:20:00,5.48918,5.49117,5.48845,5.4889,72000000.0
2009-03-25 17:25:00,5.48859,5.49057,5.48705,5.48842,57000000.0
2009-03-25 17:30:00,5.48924,5.49477,5.48924,5.49148,60000000.0
2009-03-25 17:35:00,5.49271,5.49577,5.48932,5.49489,60000000.0
2009-03-25 17:40:00,5.49571,5.49748,5.49414,5.49504,74000000.0
2009-03-25 17:45:00,5.49323,5.4939,5.48878,5.49052,70000000.0
2009-03-25 17:50:00,5.49029,5.49253,5.48917,5.49253,50000000.0
2009-03-25 17:55:00,5.49313,5.49496,5.4896,5.49496,75000000.0
2009-03-25 18:00:00,5.49531,5.49707,5.49225,5.49425,68000000.0
2009-03-25 18:05:00,5.49361,5.4945,5.49088,5.49182,74000000.0
2009-03-25 18:10:00,5.49089,5.49355,5.48756,5.48826,76000000.0
2009-03-25 18:15:00,5.48931,5.49769,5.48831,5.49769,74000000.0
2009-03-25 18:20:00,5.49819,5.49941,5.48735,5.49301,85000000.0
2009-03-25 18:25:00,5.4929,5.49406,5.48929,5.49267,69000000.0
2009-03-25 18:30:00,5.49212,5.49239,5.48735,5.48735,68000000.0
2009-03-25 18:35:00,5.48626,5.49163,5.48258,5.49053,74000000.0
2009-03-25 18:40:00,5.49043,5.49125,5.48711,5.48899,72000000.0
2009-03-25 18:45:00,5.48895,5.49128,5.48799,5.49112,67000000.0
2009-03-25 18:50:00,5.4908,5.49689,5.49056,5.4965,66000000.0
2009-03-25 18:55:00,5.49667,5.49667,5.49363,5.49447,62000000.0
2009-03-25 19:00:00,5.49387,5.5018,5.49328,5.49683,70000000.0
2009-03-25 19:05:00,5.49348,5.49512,5.47723,5.48108,81000000.0
2009-03-25 19:10:00,5.48191,5.48269,5.47761,5.48046,76000000.0
2009-03-25 19:15:00,5.47997,5.48039,5.4695,5.47182,58000000.0
2009-03-25 19:20:00,5.47072,5.4741,5.46458,5.47277,56000000.0
2009-03-25 19:25:00,5.47458,5.48085,5.47178,5.47904,62000000.0
2009-03-25 19:30:00,5.47978,5.4814,5.47684,5.47907,56000000.0
2009-03-25 19:35:00,5.47928,5.4847,5.47814,5.48399,64000000.0
2009-03-25 19:40:00,5.48193,5.48479,5.48006,5.48297,59000000.0
2009-03-25 19:45:00,5.48232,5.48297,5.47766,5.47919,58000000.0
2009-03-25 19:50:00,5.47831,5.48187,5.47708,5.48187,73000000.0
2009-03-25 19:55:00,5.482,5.48292,5.47919,5.48194,65000000.0
2009-03-25 20:00:00,5.48333,5.48404,5.47093,5.47544,62000000.0
2009-03-25 20:05:00,5.47487,5.48224,5.47432,5.47771,67000000.0
2009-03-25 20:10:00,5.47541,5.4775,5.46234,5.4682,59000000.0
2009-03-25 20:15:00,5.46769,5.46892,5.46447,5.46792,55000000.0
2009-03-25 20:20:00,5.46698,5.47145,5.46632,5.47145,63000000.0
2009-03-25 20:25:00,5.47192,5.47594,5.47028,5.47482,61000000.0
2009-03-25 20:30:00,5.47386,5.47408,5.47042,5.47397,78000000.0
2009-03-25 20:35:00,5.47296,5.48149,5.47296,5.48038,76000000.0
2009-03-25 20:40:00,5.48012,5.483,5.4787,5.48099,80000000.0
2009-03-25 20:45:00,5.48081,5.48656,5.47847,5.48044,82000000.0
2009-03-25 20:50:00,5.47835,5.48562,5.47835,5.48117,59000000.0
2009-03-25 20:55:00,5.48045,5.48532,5.4796,5.48532,58000000.0
2009-03-25 21:00:00,5.48537,5.48549,5.4806,5.4806,64000000.0
2009-03-25 21:05:00,5.48114,5.48337,5.48062,5.48208,56000000.0
2009-03-25 21:10:00,5.48068,5.48217,5.47997,5.48024,69000000.0
2009-03-25 21:15:00,5.48161,5.48214,5.47812,5.47878,71000000.0
2009-03-25 21:20:00,5.47861,5.48058,5.4771,5.47776,72000000.0
2009-03-25 21:25:00,5.47633,5.47856,5.47333,5.47602,58000000.0
2009-03-25 21:30:00,5.47405,5.47524,5.47161,5.47454,71000000.0
2009-03-25 21:35:00,5.47358,5.47532,5.47204,5.47481,68000000.0
2009-03-25 21:40:00,5.47583,5.4779,5.47442,5.47547,69000000.0
2009-03-25 21:45:00,5.47511,5.47746,5.47351,5.47661,73000000.0
2009-03-25 21:50:00,5.47794,5.47797,5.4752,5.47544,81000000.0
2009-03-25 21:55:00,5.47662,5.47662,5.47086,5.47121,77000000.0
2009-03-25 22:00:00,5.4722,5.47387,5.47006,5.47031,70000000.0
2009-03-25 22:05:00,5.46918,5.4719,5.46879,5.4719,62000000.0
2009-03-25 22:10:00,5.47125,5.47158,5.46911,5.47015,77000000.0
2009-03-25 22:15:00,5.47055,5.47141,5.46828,5.4687,61000000.0
2009-03-25 22:20:00,5.46931,5.47131,5.46931,5.47078,78000000.0
2009-03-25 22:25:00,5.47072,5.47433,5.47043,5.47313,76000000.0
2009-03-25 22:30:00,5.47373,5.47695,5.47341,5.47675,66000000.0
2009-03-25 22:35:00,5.47655,5.47655,5.47336,5.47405,79000000.0
2009-03-25 22:40:00,5.47481,5.4758,5.47376,5.47457,67000000.0
2009-03-25 22:45:00,5.47451,5.47607,5.47341,5.47537,59000000.0
2009-03-25 22:50:00,5.47493,5.4779,5.47485,5.47744,72000000.0
2009-03-25 22:55:00,5.47707,5.47788,5.47563,5.47706,62000000.0
2009-03-25 23:00:00,5.47649,5.47744,5.47539,5.47607,65000000.0
2009-03-25 23:05:00,5.47679,5.47805,5.47494,5.47511,71000000.0
2009-03-25 23:10:00,5.47654,5.47967,5.47548,5.47967,63000000.0
2009-03-25 23:15:00,5.47916,5.48108,5.47813,5.47926,54000000.0
2009-03-25 23:20:00,5.47779,5.48037,5.47779,5.47815,64000000.0
2009-03-25 23:25:00,5.4793,5.4793,5.47508,5.47544,66000000.0
2009-03-25 23:30:00,5.47603,5.47693,5.47481,5.47625,53000000.0
2009-03-25 23:35:00,5.4756,5.47689,5.47472,5.47528,62000000.0
2009-03-25 23:40:00,5.47501,5.47622,5.47436,5.4752,57000000.0
2009-03-25 23:45:00,5.47496,5.47616,5.47391,5.47487,77000000.0
2009-03-25 23:50:00,5.47492,5.47982,5.47369,5.47781,66000000.0
2009-03-25 23:55:00,5.47917,5.48061,5.47769,5.47866,70000000.0
2009-03-26 00:00:00,5.47784,5.47899,5.47615,5.47689,63000000.0
2009-03-26 00:05:00,5.47646,5.47711,5.47409,5.47529,74000000.0
2009-03-26 00:10:00,5.4749,5.47676,5.47366,5.4739,53000000.0
2009-03-26 00:15:00,5.47531,5.47604,5.47375,5.47583,82000000.0
2009-03-26 00:20:00,5.47598,5.47648,5.4737,5.47466,60000000.0
2009-03-26 00:25:00,5.47462,5.47615,5.47442,5.47602,68000000.0
2009-03-26 00:30:00,5.47623,5.47894,5.47456,5.47833,71000000.0
2009-03-26 00:35:00,5.47844,5.47871,5.47342,5.47342,62000000.0
2009-03-26 00:40:00,5.47475,5.47635,5.47359,5.47423,50000000.0
2009-03-26 00:45:00,5.4754,5.47734,5.47415,5.47576,80000000.0
2009-03-26 00:50:00,5.47618,5.47813,5.4755,5.47744,68000000.0
2009-03-26 00:55:00,5.47872,5.47955,5.47667,5.4777,67000000.0
2009-03-26 01:00:00,5.47905,5.48072,5.47696,5.47744,65000000.0
2009-03-26 01:05:00,5.47888,5.47948,5.47421,5.47498,66000000.0
2009-03-26 01:10:00,5.47599,5.47669,5.47405,5.47636,69000000.0
2009-03-26 01:15:00,5.47438,5.47575,5.47233,5.4736,69000000.0
2009-03-26 01:20:00,5.47316,5.47562,5.47231,5.47541,71000000.0
2009-03-26 01:25:00,5.47486,5.47539,5.47309,5.4741,64000000.0
2009-03-26 01:30:00,5.47334,5.4736,5.46975,5.47137,59000000.0
2009-03-26 01:35:00,5.47146,5.47235,5.46956,5.47087,74000000.0
2009-03-26 01:40:00,5.47154,5.47154,5.46841,5.46962,70000000.0
2009-03-26 01:45:00,5.46999,5.47527,5.46944,5.47462,74000000.0
2009-03-26 01:50:00,5.47446,5.47819,5.47374,5.47656,73000000.0
2009-03-26 01:55:00,5.47719,5.48186,5.47565,5.48087,69000000.0
2009-03-26 02:00:00,5.48171,5.48348,5.47904,5.48281,61000000.0
2009-03-26 02:05:00,5.48335,5.48481,5.4807,5.48191,67000000.0
2009-03-26 02:10:00,5.48167,5.48213,5.47746,5.47824,68000000.0
2009-03-26 02:15:00,5.47813,5.47978,5.47654,5.4779,72000000.0
2009-03-26 02:20:00,5.47908,5.47969,5.47377,5.47377,71000000.0
2009-03-26 02:25:00,5.47486,5.47563,5.47219,5.47457,68000000.0
2009-03-26 02:30:00,5.47354,5.47433,5.4686,5.47063,70000000.0
2009-03-26 02:35:00,5.47075,5.47563,5.47075,5.47334,59000000.0
2009-03-26 02:40:00,5.47334,5.47583,5.47284,5.47452,63000000.0
2009-03-26 02:45:00,5.47427,5.47543,5.47235,5.47299,55000000.0
2009-03-26 02:50:00,5.47405,5.47435,5.47149,5.47176,70000000.0
2009-03-26 02:55:00,5.47216,5.47504,5.47106,5.47287,63000000.0
2009-03-26 03:00:00,5.47435,5.47456,5.46966,5.47224,66000000.0
2009-03-26 03:05:00,5.47093,5.4717,5.46892,5.47,60000000.0
2009-03-26 03:10:00,5.47039,5.47039,5.46539,5.46745,63000000.0
2009-03-26 03:15:00,5.46729,5.46817,5.46499,5.46532,61000000.0
2009-03-26 03:20:00,5.465,5.4659,5.46321,5.46435,80000000.0
2009-03-26 03:25:00,5.4642,5.4667,5.46283,5.46601,64000000.0
2009-03-26 03:30:00,5.46571,5.46841,5.46515,5.46723,66000000.0
2009-03-26 03:35:00,5.46785,5.46863,5.46595,5.46614,60000000.0
2009-03-26 03:40:00,5.46642,5.46906,5.46551,5.46823,65000000.0
2009-03-26 03:45:00,5.46788,5.46899,5.46599,5.46734,63000000.0
2009-03-26 03:50:00,5.46912,5.46924,5.467,5.4671,62000000.0
2009-03-26 03:55:00,5.46817,5.47272,5.46777,5.47191,70000000.0
2009-03-26 04:00:00,5.47236,5.47236,5.46749,5.46899,76000000.0
2009-03-26 04:05:00,5.46989,5.47497,5.46865,5.47339,67000000.0
2009-03-26 04:10:00,5.47313,5.47414,5.47112,5.47246,76000000.0
2009-03-26 04:15:00,5.47337,5.47535,5.47164,5.47302,80000000.0
2009-03-26 04:20:00,5.47274,5.47627,5.4717,5.47428,62000000.0
2009-03-26 04:25:00,5.47494,5.47757,5.47469,5.47602,72000000.0
2009-03-26 04:30:00,5.47892,5.48394,5.47698,5.47854,64000000.0
2009-03-26 04:35:00,5.47971,5.48142,5.47789,5.48142,66000000.0
2009-03-26 04:40:00,5.48181,5.4882,5.48154,5.48745,65000000.0
2009-03-26 04:45:00,5.48795,5.49161,5.48413,5.4904,66000000.0
2009-03-26 04:50:00,5.49052,5.49052,5.48581,5.48612,60000000.0
2009-03-26 04:55:00,5.48494,5.48667,5.4834,5.48605,68000000.0
2009-03-26 05:00:00,5.48732,5.48948,5.4844,5.48948,64000000.0
2009-03-26 05:05:00,5.48987,5.49395,5.48833,5.49133,70000000.0
2009-03-26 05:10:00,5.49152,5.49193,5.48765,5.48935,68000000.0
2009-03-26 05:15:00,5.48922,5.4899,5.48602,5.48794,63000000.0
2009-03-26 05:20:00,5.4873,5.48824,5.48448,5.48559,56000000.0
2009-03-26 05:25:00,5.48448,5.48516,5.48217,5.48439,60000000.0
2009-03-26 05:30:00,5.48439,5.48658,5.48144,5.48226,63000000.0
2009-03-26 05:35:00,5.48173,5.48495,5.48053,5.4821,69000000.0
2009-03-26 05:40:00,5.48296,5.48465,5.48111,5.48448,69000000.0
2009-03-26 05:45:00,5.48395,5.48525,5.48252,5.48441,64000000.0
2009-03-26 05:50:00,5.48459,5.48567,5.48223,5.48322,67000000.0
2009-03-26 05:55:00,5.48282,5.48408,5.48168,5.48242,79000000.0
2009-03-26 06:00:00,5.48314,5.48559,5.48192,5.4836,72000000.0
2009-03-26 06:05:00,5.48372,5.48382,5.482,5.4826,62000000.0
2009-03-26 06:10:00,5.48195,5.48342,5.48091,5.4825,62000000.0
2009-03-26 06:15:00,5.48264,5.48331,5.4807,5.48168,65000000.0
2009-03-26 06:20:00,5.4821,5.48319,5.4805,5.48151,88000000.0
2009-03-26 06:25:00,5.4812,5.48198,5.47795,5.47901,59000000.0
2009-03-26 06:30:00,5.47905,5.48251,5.47905,5.48001,58000000.0
2009-03-26 06:35:00,5.4803,5.48222,5.47967,5.48045,52000000.0
2009-03-26 06:40:00,5.48091,5.48475,5.47968,5.48311,68000000.0
2009-03-26 06:45:00,5.48359,5.48422,5.48068,5.48224,62000000.0
2009-03-26 06:50:00,5.48303,5.48361,5.48123,5.48148,66000000.0
2009-03-26 06:55:00,5.48295,5.48656,5.48107,5.48551,72000000.0
2009-03-26 07:00:00,5.4843,5.48629,5.4831,5.48415,65000000.0
2009-03-26 07:05:00,5.48434,5.48564,5.48288,5.48353,62000000.0
2009-03-26 07:10:00,5.48331,5.48372,5.48028,5.48115,67000000.0
2009-03-26 07:15:00,5.48055,5.48171,5.47993,5.48079,89000000.0
2009-03-26 07:20:00,5.48166,5.48221,5.47973,5.47981,70000000.0
2009-03-26 07:25:00,5.48138,5.48393,5.48056,5.48171,59000000.0
2009-03-26 07:30:00,5.48147,5.48407,5.48045,5.48407,63000000.0
2009-03-26 07:35:00,5.48415,5.48434,5.48149,5.48299,65000000.0
2009-03-26 07:40:00,5.4836,5.4838,5.48067,5.48173,64000000.0
2009-03-26 07:45:00,5.48116,5.48282,5.47973,5.48056,66000000.0
2009-03-26 07:50:00,5.48231,5.48231,5.48038,5.48126,65000000.0
2009-03-26 07:55:00,5.48084,5.48121,5.47329,5.47534,67000000.0
2009-03-26 08:00:00,5.47503,5.4754,5.4724,5.47268,68000000.0
2009-03-26 08:05:00,5.47341,5.47486,5.4708,5.47175,71000000.0
2009-03-26 08:10:00,5.47199,5.47364,5.47038,5.47075,70000000.0
2009-03-26 08:15:00,5.4703,5.47501,5.46879,5.47358,70000000.0
2009-03-26 08:20:00,5.47369,5.47698,5.47287,5.47639,63000000.0
2009-03-26 08:25:00,5.47622,5.47912,5.4747,5.47663,66000000.0
2009-03-26 08:30:00,5.477,5.48341,5.47631,5.48116,62000000.0
2009-03-26 08:35:00,5.47984,5.48423,5.47984,5.48156,72000000.0
2009-03-26 08:40:00,5.48345,5.48423,5.47978,5.48051,61000000.0
2009-03-26 08:45:00,5.48155,5.48162,5.47828,5.48108,68000000.0
2009-03-26 08:50:00,5.48042,5.48332,5.47936,5.48305,76000000.0
2009-03-26 08:55:00,5.48446,5.48852,5.48263,5.48644,70000000.0
2009-03-26 09:00:00,5.48489,5.48793,5.48334,5.48534,71000000.0
2009-03-26 09:05:00,5.4852,5.4852,5.48079,5.48204,63000000.0
2009-03-26 09:10:00,5.48164,5.48164,5.47514,5.47856,66000000.0
2009-03-26 09:15:00,5.48167,5.4825,5.4755,5.48008,67000000.0
2009-03-26 09:20:00,5.48029,5.48029,5.47641,5.47963,76000000.0
2009-03-26 09:25:00,5.47933,5.48396,5.47874,5.48147,65000000.0
2009-03-26 09:30:00,5.48017,5.48194,5.47907,5.48101,67000000.0
2009-03-26 09:35:00,5.48114,5.48114,5.47176,5.47305,63000000.0
2009-03-26 09:40:00,5.4708,5.47734,5.47063,5.47605,61000000.0
2009-03-26 09:45:00,5.47584,5.47621,5.47084,5.47443,58000000.0
2009-03-26 09:50:00,5.47545,5.47827,5.4737,5.4761,73000000.0
2009-03-26 09:55:00,5.47588,5.47966,5.47535,5.47957,72000000.0
2009-03-26 10:00:00,5.47941,5.48024,5.47449,5.47898,66000000.0
2009-03-26 10:05:00,5.47872,5.4836,5.47823,5.48186,86000000.0
2009-03-26 10:10:00,5.48287,5.48442,5.47921,5.48065,60000000.0
2009-03-26 10:15:00,5.47859,5.4808,5.47761,5.48072,76000000.0
2009-03-26 10:20:00,5.48167,5.48302,5.47591,5.47898,64000000.0
2009-03-26 10:25:00,5.47769,5.48292,5.47708,5.48193,63000000.0
2009-03-26 10:30:00,5.48137,5.48283,5.4798,5.4816,62000000.0
2009-03-26 10:35:00,5.48382,5.4845,5.47986,5.48085,55000000.0
2009-03-26 10:40:00,5.48237,5.48237,5.47791,5.47791,71000000.0
2009-03-26 10:45:00,5.4788,5.47944,5.47586,5.47944,57000000.0
2009-03-26 10:50:00,5.47913,5.48058,5.47661,5.47667,73000000.0
2009-03-26 10:55:00,5.47738,5.47943,5.47491,5.47749,62000000.0
2009-03-26 11:00:00,5.47754,5.48018,5.47602,5.47863,52000000.0
2009-03-26 11:05:00,5.48011,5.48328,5.4789,5.48204,66000000.0
2009-03-26 11:10:00,5.48196,5.48643,5.47952,5.48643,59000000.0
2009-03-26 11:15:00,5.4874,5.49061,5.48371,5.48786,86000000.0
2009-03-26 11:20:00,5.48915,5.4913,5.48479,5.48587,78000000.0
2009-03-26 11:25:00,5.48474,5.48805,5.48458,5.48537,53000000.0
2009-03-26 11:30:00,5.48747,5.48873,5.47983,5.48279,51000000.0
2009-03-26 11:35:00,5.48292,5.48317,5.48052,5.48153,65000000.0
2009-03-26 11:40:00,5.48148,5.48286,5.47932,5.47959,66000000.0
2009-03-26 11:45:00,5.48122,5.48453,5.48099,5.48287,64000000.0
2009-03-26 11:50:00,5.48234,5.48485,5.48144,5.48357,70000000.0
2009-03-26 11:55:00,5.48363,5.48576,5.48263,5.48573,61000000.0
2009-03-26 12:00:00,5.48385,5.48533,5.48218,5.48418,74000000.0
2009-03-26 12:05:00,5.4837,5.48779,5.48346,5.48616,75000000.0
2009-03-26 12:10:00,5.4842,5.48588,5.4833,5.48524,81000000.0
2009-03-26 12:15:00,5.48486,5.48514,5.48274,5.48411,62000000.0
2009-03-26 12:20:00,5.48409,5.48434,5.48014,5.48287,52000000.0
2009-03-26 12:25:00,5.48251,5.48292,5.47781,5.47882,68000000.0
2009-03-26 12:30:00,5.48036,5.48367,5.47892,5.48094,71000000.0
2009-03-26 12:35:00,5.48142,5.48428,5.48089,5.48251,59000000.0
2009-03-26 12:40:00,5.48269,5.48365,5.48053,5.48137,68000000.0
2009-03-26 12:45:00,5.48179,5.48421,5.48099,5.48243,61000000.0
2009-03-26 12:50:00,5.48249,5.48287,5.47918,5.48134,68000000.0
2009-03-26 12:55:00,5.48122,5.4823,5.47739,5.47869,76000000.0
2009-03-26 13:00:00,5.47899,5.48238,5.47808,5.48045,71000000.0
2009-03-26 13:05:00,5.48056,5.4814,5.47747,5.47847,60000000.0
2009-03-26 13:10:00,5.47706,5.48024,5.47522,5.48024,56000000.0
2009-03-26 13:15:00,5.482,5.482,5.47757,5.47813,77000000.0
2009-03-26 13:20:00,5.47602,5.48348,5.47374,5.48026,63000000.0
2009-03-26 13:25:00,5.48018,5.48125,5.47726,5.47959,60000000.0
2009-03-26 13:30:00,5.47973,5.48132,5.4783,5.48085,65000000.0
2009-03-26 13:35:00,5.48134,5.48134,5.47669,5.47804,52000000.0
2009-03-26 13:40:00,5.47848,5.47967,5.47499,5.47599,76000000.0
2009-03-26 13:45:00,5.47572,5.47572,5.4702,5.4707,56000000.0
2009-03-26 13:50:00,5.46952,5.47252,5.46863,5.47143,60000000.0
2009-03-26 13:55:00,5.4705,5.47066,5.46673,5.46833,72000000.0
2009-03-26 14:00:00,5.4678,5.46961,5.46353,5.46543,59000000.0
2009-03-26 14:05:00,5.46526,5.46656,5.46114,5.46388,58000000.0
2009-03-26 14:10:00,5.46483,5.46668,5.46345,5.4645,64000000.0
2009-03-26 14:15:00,5.46432,5.46784,5.46375,5.46699,55000000.0
2009-03-26 14:20:00,5.46688,5.4728,5.46636,5.47064,65000000.0
2009-03-26 14:25:00,5.4702,5.47123,5.46865,5.46865,55000000.0
2009-03-26 14:30:00,5.471,5.4749,5.46852,5.47272,62000000.0
2009-03-26 14:35:00,5.47262,5.47557,5.47219,5.47332,78000000.0
2009-03-26 14:40:00,5.47384,5.475,5.46784,5.46784,63000000.0
2009-03-26 14:45:00,5.46737,5.46955,5.46453,5.4657,79000000.0
2009-03-26 14:50:00,5.46598,5.46668,5.45819,5.45819,77000000.0
2009-03-26 14:55:00,5.4581,5.46014,5.45503,5.46014,81000000.0
2009-03-26 15:00:00,5.45992,5.46499,5.45906,5.46465,62000000.0
2009-03-26 15:05:00,5.46457,5.46779,5.46198,5.4671,66000000.0
2009-03-26 15:10:00,5.46959,5.4706,5.46631,5.46803,65000000.0
2009-03-26 15:15:00,5.46881,5.47013,5.46707,5.46996,70000000.0
2009-03-26 15:20:00,5.46917,5.47395,5.46719,5.4734,64000000.0
2009-03-26 15:25:00,5.47265,5.47404,5.47035,5.47346,61000000.0
2009-03-26 15:30:00,5.47285,5.476,5.4723,5.47499,57000000.0
2009-03-26 15:35:00,5.47419,5.47528,5.47204,5.47466,70000000.0
2009-03-26 15:40:00,5.47501,5.47538,5.47091,5.47337,56000000.0
2009-03-26 15:45:00,5.47525,5.48537,5.47489,5.48242,63000000.0
2009-03-26 15:50:00,5.48138,5.49037,5.47985,5.48736,61000000.0
2009-03-26 15:55:00,5.48893,5.48954,5.4841,5.48511,63000000.0
2009-03-26 16:00:00,5.48443,5.49346,5.48352,5.48998,52000000.0
2009-03-26 16:05:00,5.49036,5.49036,5.48548,5.48797,68000000.0
2009-03-26 16:10:00,5.48892,5.49725,5.48851,5.49513,62000000.0
2009-03-26 16:15:00,5.49706,5.50211,5.49313,5.49355,64000000.0
2009-03-26 16:20:00,5.4942,5.49867,5.49296,5.49509,60000000.0
2009-03-26 16:25:00,5.49471,5.49491,5.48829,5.49114,74000000.0
2009-03-26 16:30:00,5.49224,5.49783,5.4908,5.49775,64000000.0
2009-03-26 16:35:00,5.49778,5.49789,5.48552,5.4881,76000000.0
2009-03-26 16:40:00,5.48995,5.49083,5.48195,5.487,63000000.0
2009-03-26 16:45:00,5.48687,5.49191,5.48656,5.4902,67000000.0
2009-03-26 16:50:00,5.48999,5.49597,5.48926,5.49597,71000000.0
2009-03-26 16:55:00,5.49654,5.49654,5.49086,5.49159,61000000.0
2009-03-26 17:00:00,5.49223,5.4925,5.48655,5.48826,49000000.0
2009-03-26 17:05:00,5.488,5.48942,5.48593,5.48942,72000000.0
2009-03-26 17:10:00,5.48988,5.48988,5.48518,5.48857,55000000.0
2009-03-26 17:15:00,5.48652,5.48793,5.48442,5.48582,62000000.0
2009-03-26 17:20:00,5.4862,5.48683,5.48408,5.48502,72000000.0
2009-03-26 17:25:00,5.48578,5.48889,5.48456,5.48813,57000000.0
2009-03-26 17:30:00,5.48966,5.49137,5.48831,5.49041,60000000.0
2009-03-26 17:35:00,5.48918,5.48933,5.48482,5.48709,60000000.0
2009-03-26 17:40:00,5.48683,5.48901,5.48415,5.48901,74000000.0
2009-03-26 17:45:00,5.48956,5.49062,5.48751,5.48808,70000000.0
2009-03-26 17:50:00,5.48837,5.4929,5.48781,5.49163,50000000.0
2009-03-26 17:55:00,5.4928,5.4928,5.48498,5.48744,75000000.0
2009-03-26 18:00:00,5.48621,5.49014,5.48621,5.48919,68000000.0
2009-03-26 18:05:00,5.48994,5.49088,5.48771,5.48985,74000000.0
2009-03-26 18:10:00,5.49041,5.49138,5.48802,5.49029,76000000.0
2009-03-26 18:15:00,5.48932,5.49066,5.48528,5.48579,74000000.0
2009-03-26 18:20:00,5.48565,5.48648,5.4812,5.48251,85000000.0
2009-03-26 18:25:00,5.48197,5.48386,5.47972,5.48279,69000000.0
2009-03-26 18:30:00,5.48438,5.49152,5.4829,5.48965,68000000.0
2009-03-26 18:35:00,5.49076,5.49728,5.48958,5.49191,74000000.0
2009-03-26 18:40:00,5.49191,5.49346,5.48893,5.49212,72000000.0
2009-03-26 18:45:00,5.49239,5.49611,5.49102,5.4931,67000000.0
2009-03-26 18:50:00,5.49355,5.49913,5.49109,5.49913,66000000.0
2009-03-26 18:55:00,5.49678,5.50134,5.49227,5.49413,62000000.0
2009-03-26 19:00:00,5.49534,5.49618,5.48959,5.49113,70000000.0
2009-03-26 19:05:00,5.49236,5.49236,5.4865,5.4865,81000000.0
2009-03-26 19:10:00,5.48819,5.49069,5.48614,5.48924,76000000.0
2009-03-26 19:15:00,5.48986,5.49014,5.48647,5.48809,58000000.0
2009-03-26 19:20:00,5.48766,5.48867,5.484,5.48684,56000000.0
2009-03-26 19:25:00,5.48755,5.48869,5.48545,5.48816,62000000.0
2009-03-26 19:30:00,5.48877,5.49193,5.48744,5.49001,56000000.0
2009-03-26 19:35:00,5.49202,5.49601,5.49038,5.49118,64000000.0
2009-03-26 19:40:00,5.49277,5.49546,5.48883,5.48954,59000000.0
2009-03-26 19:45:00,5.48891,5.49299,5.48816,5.49137,58000000.0
2009-03-26 19:50:00,5.49071,5.49481,5.49011,5.49481,73000000.0
2009-03-26 19:55:00,5.49548,5.49963,5.49391,5.49608,65000000.0
2009-03-26 20:00:00,5.49616,5.49709,5.49272,5.49468,62000000.0
2009-03-26 20:05:00,5.49437,5.4964,5.49303,5.49479,67000000.0
2009-03-26 20:10:00,5.49638,5.49869,5.49469,5.49655,59000000.0
2009-03-26 20:15:00,5.4955,5.49662,5.49247,5.49293,55000000.0
2009-03-26 20:20:00,5.4943,5.49551,5.49317,5.49472,63000000.0
2009-03-26 20:25:00,5.49464,5.49791,5.49165,5.49607,61000000.0
2009-03-26 20:30:00,5.49719,5.49776,5.49345,5.49559,78000000.0
2009-03-26 20:35:00,5.49679,5.49828,5.49413,5.4968,76000000.0
2009-03-26 20:40:00,5.49601,5.49772,5.49523,5.49687,80000000.0
2009-03-26 20:45:00,5.49662,5.49705,5.49383,5.49442,82000000.0
2009-03-26 20:50:00,5.4956,5.50869,5.49413,5.50578,59000000.0
2009-03-26 20:55:00,5.50711,5.51001,5.50121,5.50571,58000000.0
2009-03-26 21:00:00,5.50583,5.50875,5.50026,5.50214,64000000.0
2009-03-26 21:05:00,5.5037,5.5048,5.50077,5.50283,56000000.0
2009-03-26 21:10:00,5.50294,5.50398,5.50073,5.50214,69000000.0
2009-03-26 21:15:00,5.50296,5.50587,5.50238,5.50522,71000000.0
2009-03-26 21:20:00,5.50435,5.50515,5.50177,5.50368,72000000.0
2009-03-26 21:25:00,5.50257,5.50362,5.50068,5.50181,58000000.0
2009-03-26 21:30:00,5.50087,5.50208,5.49941,5.50076,71000000.0
2009-03-26 21:35:00,5.49989,5.50228,5.49794,5.4999,68000000.0
2009-03-26 21:40:00,5.49902,5.50078,5.49703,5.50064,69000000.0
2009-03-26 21:45:00,5.50092,5.50543,5.5005,5.50361,73000000.0
2009-03-26 21:50:00,5.50395,5.50519,5.50143,5.5047,81000000.0
2009-03-26 21:55:00,5.50334,5.5068,5.50306,5.5051,77000000.0
2009-03-26 22:00:00,5.50493,5.51047,5.50295,5.5073,70000000.0
2009-03-26 22:05:00,5.50784,5.50857,5.50587,5.50726,62000000.0
2009-03-26 22:10:00,5.50716,5.51311,5.50716,5.50882,77000000.0
2009-03-26 22:15:00,5.50961,5.50998,5.50646,5.50747,61000000.0
2009-03-26 22:20:00,5.50669,5.50725,5.50445,5.50667,78000000.0
2009-03-26 22:25:00,5.50653,5.50693,5.50453,5.50666,76000000.0
2009-03-26 22:30:00,5.50578,5.50647,5.50416,5.5055,66000000.0
2009-03-26 22:35:00,5.50387,5.50615,5.50354,5.505,79000000.0
2009-03-26 22:40:00,5.5047,5.50585,5.50378,5.50498,67000000.0
2009-03-26 22:45:00,5.50544,5.50566,5.50318,5.50379,59000000.0
2009-03-26 22:50:00,5.50394,5.50507,5.50115,5.50192,72000000.0
2009-03-26 22:55:00,5.50108,5.50329,5.49968,5.49968,62000000.0
2009-03-26 23:00:00,5.5008,5.50082,5.49722,5.5,65000000.0
2009-03-26 23:05:00,5.49998,5.50097,5.49895,5.50051,71000000.0
2009-03-26 23:10:00,5.5001,5.50168,5.49927,5.50002,63000000.0
2009-03-26 23:15:00,5.50008,5.50118,5.49733,5.49929,54000000.0
2009-03-26 23:20:00,5.49969,5.50251,5.49915,5.5017,64000000.0
2009-03-26 23:25:00,5.50177,5.50309,5.50096,5.50226,66000000.0
2009-03-26 23:30:00,5.50285,5.50304,5.50125,5.50195,53000000.0
2009-03-26 23:35:00,5.50117,5.50307,5.50105,5.50234,62000000.0
2009-03-26 23:40:00,5.50221,5.50345,5.50174,5.50215,57000000.0
2009-03-26 23:45:00,5.50299,5.50316,5.4997,5.50088,77000000.0
2009-03-26 23:50:00,5.49944,5.5008,5.4984,5.49988,66000000.0
2009-03-26 23:55:00,5.50082,5.50145,5.49844,5.49951,70000000.0
2009-03-27 00:00:00,5.50026,5.50134,5.49917,5.50018,63000000.0
2009-03-27 00:05:00,5.5002,5.50176,5.49872,5.49952,74000000.0
2009-03-27 00:10:00,5.49953,5.50041,5.49805,5.49874,53000000.0
2009-03-27 00:15:00,5.49943,5.50063,5.49775,5.49965,82000000.0
2009-03-27 00:20:00,5.50011,5.50015,5.49728,5.49843,60000000.0
2009-03-27 00:25:00,5.49807,5.49937,5.49749,5.49752,68000000.0
2009-03-27 00:30:00,5.49923,5.49923,5.4967,5.49709,71000000.0
2009-03-27 00:35:00,5.49725,5.50149,5.49697,5.50039,62000000.0
2009-03-27 00:40:00,5.49889,5.5019,5.49849,5.5019,50000000.0
2009-03-27 00:45:00,5.50068,5.50242,5.49963,5.49998,80000000.0
2009-03-27 00:50:00,5.50075,5.50075,5.49733,5.49733,68000000.0
2009-03-27 00:55:00,5.49829,5.50025,5.49643,5.49651,67000000.0
2009-03-27 01:00:00,5.49743,5.49958,5.49587,5.49704,65000000.0
2009-03-27 01:05:00,5.49697,5.49833,5.49607,5.49715,66000000.0
2009-03-27 01:10:00,5.49688,5.49983,5.49688,5.49975,69000000.0
2009-03-27 01:15:00,5.49879,5.49925,5.49686,5.49757,69000000.0
2009-03-27 01:20:00,5.49742,5.49935,5.49664,5.49671,71000000.0
2009-03-27 01:25:00,5.49867,5.49923,5.49663,5.49871,64000000.0
2009-03-27 01:30:00,5.49734,5.49826,5.49609,5.497,59000000.0
2009-03-27 01:35:00,5.49592,5.49803,5.49552,5.49759,74000000.0
2009-03-27 01:40:00,5.49792,5.50068,5.49692,5.4982,70000000.0
2009-03-27 01:45:00,5.49812,5.50022,5.49642,5.49956,74000000.0
2009-03-27 01:50:00,5.49907,5.50162,5.49794,5.50053,73000000.0
2009-03-27 01:55:00,5.50027,5.5017,5.49838,5.49838,69000000.0
2009-03-27 02:00:00,5.49826,5.5004,5.49614,5.4972,61000000.0
2009-03-27 02:05:00,5.49683,5.49812,5.49586,5.49597,67000000.0
2009-03-27 02:10:00,5.49731,5.49731,5.49233,5.49279,68000000.0
2009-03-27 02:15:00,5.49306,5.49399,5.49123,5.49217,72000000.0
2009-03-27 02:20:00,5.49301,5.4933,5.49063,5.49187,71000000.0
2009-03-27 02:25:00,5.49241,5.49401,5.48875,5.49065,68000000.0
2009-03-27 02:30:00,5.48922,5.48989,5.48547,5.48547,70000000.0
2009-03-27 02:35:00,5.48623,5.48761,5.48344,5.48602,59000000.0
2009-03-27 02:40:00,5.48671,5.48831,5.48622,5.48622,63000000.0
2009-03-27 02:45:00,5.48808,5.48808,5.48245,5.48245,55000000.0
2009-03-27 02:50:00,5.48414,5.4861,5.4831,5.48531,70000000.0
2009-03-27 02:55:00,5.48592,5.48975,5.48459,5.48746,63000000.0
2009-03-27 03:00:00,5.48851,5.48851,5.48497,5.48609,66000000.0
2009-03-27 03:05:00,5.48667,5.48688,5.48301,5.48593,60000000.0
2009-03-27 03:10:00,5.48623,5.48623,5.48326,5.48346,63000000.0
2009-03-27 03:15:00,5.48433,5.48572,5.48203,5.4824,61000000.0
2009-03-27 03:20:00,5.48295,5.48938,5.48269,5.48859,80000000.0
2009-03-27 03:25:00,5.48931,5.49072,5.48823,5.48946,64000000.0
2009-03-27 03:30:00,5.48897,5.49062,5.48704,5.48839,66000000.0
2009-03-27 03:35:00,5.48921,5.49066,5.48661,5.49022,60000000.0
2009-03-27 03:40:00,5.48994,5.49092,5.48845,5.48982,65000000.0
2009-03-27 03:45:00,5.48937,5.48957,5.48735,5.4884,63000000.0
2009-03-27 03:50:00,5.48951,5.49056,5.48707,5.48896,62000000.0
2009-03-27 03:55:00,5.48916,5.49001,5.48709,5.48709,70000000.0
2009-03-27 04:00:00,5.48744,5.48852,5.48578,5.48609,76000000.0
2009-03-27 04:05:00,5.48587,5.48827,5.48587,5.48761,67000000.0
2009-03-27 04:10:00,5.48759,5.48998,5.48711,5.48937,76000000.0
2009-03-27 04:15:00,5.48903,5.4928,5.48769,5.49198,80000000.0
2009-03-27 04:20:00,5.49223,5.49223,5.48852,5.48955,62000000.0
2009-03-27 04:25:00,5.49031,5.49031,5.48772,5.48773,72000000.0
2009-03-27 04:30:00,5.48958,5.49003,5.48727,5.48952,64000000.0
2009-03-27 04:35:00,5.48952,5.48991,5.48569,5.48594,66000000.0
2009-03-27 04:40:00,5.48628,5.48649,5.48297,5.48467,65000000.0
2009-03-27 04:45:00,5.4839,5.48715,5.48284,5.48601,66000000.0
2009-03-27 04:50:00,5.48524,5.48721,5.48482,5.48702,60000000.0
2009-03-27 04:55:00,5.48638,5.48638,5.4824,5.48503,68000000.0
2009-03-27 05:00:00,5.48579,5.48579,5.47962,5.48191,64000000.0
2009-03-27 05:05:00,5.48204,5.48377,5.48035,5.4828,70000000.0
2009-03-27 05:10:00,5.48185,5.48417,5.48185,5.48236,68000000.0
2009-03-27 05:15:00,5.48412,5.48526,5.48291,5.48452,63000000.0
2009-03-27 05:20:00,5.48475,5.4855,5.48125,5.48234,56000000.0
2009-03-27 05:25:00,5.48258,5.48807,5.48199,5.48623,60000000.0
2009-03-27 05:30:00,5.48671,5.48813,5.48479,5.48536,63000000.0
2009-03-27 05:35:00,5.48571,5.4875,5.48366,5.48564,69000000.0
2009-03-27 05:40:00,5.48603,5.4875,5.48419,5.48668,69000000.0
2009-03-27 05:45:00,5.48644,5.48777,5.48393,5.48467,64000000.0
2009-03-27 05:50:00,5.48439,5.48555,5.48213,5.48281,67000000.0
2009-03-27 05:55:00,5.48407,5.48474,5.4825,5.48393,79000000.0
2009-03-27 06:00:00,5.48423,5.48579,5.48305,5.48509,72000000.0
2009-03-27 06:05:00,5.48542,5.48634,5.48294,5.48373,62000000.0
2009-03-27 06:10:00,5.4849,5.48541,5.48285,5.48314,62000000.0
2009-03-27 06:15:00,5.48357,5.48681,5.48249,5.48564,65000000.0
2009-03-27 06:20:00,5.48699,5.48699,5.48335,5.48604,88000000.0
2009-03-27 06:25:00,5.48494,5.48636,5.48418,5.48503,59000000.0
2009-03-27 06:30:00,5.4848,5.48616,5.4831,5.48432,58000000.0
2009-03-27 06:35:00,5.48399,5.48589,5.48399,5.48478,52000000.0
2009-03-27 06:40:00,5.48481,5.48522,5.4814,5.48193,68000000.0
2009-03-27 06:45:00,5.48155,5.48324,5.47889,5.4793,62000000.0
2009-03-27 06:50:00,5.48006,5.48038,5.47643,5.47981,66000000.0
2009-03-27 06:55:00,5.48043,5.48124,5.4792,5.48059,72000000.0
2009-03-27 07:00:00,5.48,5.48239,5.47941,5.47989,65000000.0
2009-03-27 07:05:00,5.48081,5.48264,5.47936,5.48101,62000000.0
2009-03-27 07:10:00,5.4829,5.4829,5.48054,5.4817,67000000.0
2009-03-27 07:15:00,5.48134,5.48291,5.47912,5.48016,89000000.0
2009-03-27 07:20:00,5.47998,5.48178,5.47804,5.48178,70000000.0
2009-03-27 07:25:00,5.48102,5.4818,5.47905,5.48072,59000000.0
2009-03-27 07:30:00,5.48113,5.48302,5.47978,5.4802,63000000.0
2009-03-27 07:35:00,5.48068,5.48245,5.47972,5.48103,65000000.0
2009-03-27 07:40:00,5.48053,5.48239,5.48023,5.48149,64000000.0
2009-03-27 07:45:00,5.48142,5.48143,5.47752,5.48008,66000000.0
2009-03-27 07:50:00,5.48093,5.48222,5.48036,5.48117,65000000.0
2009-03-27 07:55:00,5.48065,5.48147,5.47864,5.47868,67000000.0
2009-03-27 08:00:00,5.47877,5.47975,5.4744,5.47542,68000000.0
2009-03-27 08:05:00,5.47577,5.47599,5.47405,5.47537,71000000.0
2009-03-27 08:10:00,5.47657,5.47725,5.47449,5.47612,70000000.0
2009-03-27 08:15:00,5.4764,5.47819,5.47555,5.47691,70000000.0
2009-03-27 08:20:00,5.47772,5.48046,5.47652,5.47993,63000000.0
2009-03-27 08:25:00,5.47975,5.48309,5.47852,5.48229,66000000.0
2009-03-27 08:30:00,5.48164,5.48338,5.47822,5.48145,62000000.0
2009-03-27 08:35:00,5.4815,5.48369,5.47986,5.48291,72000000.0
2009-03-27 08:40:00,5.48373,5.484,5.47805,5.48009,61000000.0
2009-03-27 08:45:00,5.48073,5.48237,5.4785,5.48123,68000000.0
2009-03-27 08:50:00,5.4806,5.48303,5.47889,5.48007,76000000.0
2009-03-27 08:55:00,5.47963,5.47963,5.47604,5.47879,70000000.0
2009-03-27 09:00:00,5.479,5.48075,5.47788,5.48006,71000000.0
2009-03-27 09:05:00,5.47999,5.48394,5.47907,5.48112,63000000.0
2009-03-27 09:10:00,5.4812,5.48274,5.4783,5.47919,66000000.0
2009-03-27 09:15:00,5.47928,5.48332,5.47847,5.48288,67000000.0
2009-03-27 09:20:00,5.48311,5.48911,5.48294,5.48774,76000000.0
2009-03-27 09:25:00,5.48795,5.49098,5.48557,5.48958,65000000.0
2009-03-27 09:30:00,5.48838,5.49126,5.48477,5.48621,67000000.0
2009-03-27 09:35:00,5.48666,5.48799,5.48324,5.48615,63000000.0
2009-03-27 09:40:00,5.48517,5.48568,5.48285,5.48568,61000000.0
2009-03-27 09:45:00,5.48516,5.48552,5.48181,5.48335,58000000.0
2009-03-27 09:50:00,5.48295,5.48554,5.48202,5.48428,73000000.0
2009-03-27 09:55:00,5.48384,5.48555,5.47918,5.48434,72000000.0
2009-03-27 10:00:00,5.4852,5.48856,5.48437,5.48707,66000000.0
2009-03-27 10:05:00,5.48832,5.49382,5.48648,5.49186,86000000.0
2009-03-27 10:10:00,5.49078,5.49427,5.48924,5.49322,60000000.0
2009-03-27 10:15:00,5.49248,5.49424,5.48949,5.49099,76000000.0
2009-03-27 10:20:00,5.48979,5.49232,5.48774,5.48857,64000000.0
2009-03-27 10:25:00,5.48866,5.49043,5.48758,5.49043,63000000.0
2009-03-27 10:30:00,5.48989,5.49017,5.48627,5.48762,62000000.0
2009-03-27 10:35:00,5.48759,5.49216,5.48636,5.49216,55000000.0
2009-03-27 10:40:00,5.49266,5.4934,5.48956,5.49246,71000000.0
2009-03-27 10:45:00,5.49194,5.49334,5.4901,5.49096,57000000.0
2009-03-27 10:50:00,5.49157,5.49571,5.49086,5.49308,73000000.0
2009-03-27 10:55:00,5.49402,5.49538,5.49256,5.49437,62000000.0
2009-03-27 11:00:00,5.49436,5.49436,5.49021,5.49064,52000000.0
2009-03-27 11:05:00,5.4917,5.49207,5.48835,5.49005,66000000.0
2009-03-27 11:10:00,5.48926,5.49962,5.48834,5.4973,59000000.0
2009-03-27 11:15:00,5.49679,5.50318,5.49671,5.50029,86000000.0
2009-03-27 11:20:00,5.50005,5.50606,5.49727,5.50606,78000000.0
2009-03-27 11:25:00,5.50848,5.51247,5.50396,5.51048,53000000.0
2009-03-27 11:30:00,5.51134,5.52016,5.51134,5.51791,51000000.0
2009-03-27 11:35:00,5.51755,5.52203,5.51512,5.52197,65000000.0
2009-03-27 11:40:00,5.52318,5.52929,5.52064,5.52827,66000000.0
2009-03-27 11:45:00,5.52788,5.52989,5.5251,5.52576,64000000.0
2009-03-27 11:50:00,5.52516,5.52745,5.52314,5.52321,70000000.0
2009-03-27 11:55:00,5.52393,5.52772,5.52176,5.52635,61000000.0
2009-03-27 12:00:00,5.52572,5.53245,5.52514,5.53156,74000000.0
2009-03-27 12:05:00,5.53207,5.53664,5.5273,5.53664,75000000.0
2009-03-27 12:10:00,5.5389,5.5601,5.53692,5.5601,81000000.0
2009-03-27 12:15:00,5.56203,5.56594,5.55366,5.55566,62000000.0
2009-03-27 12:20:00,5.55699,5.55774,5.54567,5.54593,52000000.0
2009-03-27 12:25:00,5.5447,5.54791,5.54222,5.54661,68000000.0
2009-03-27 12:30:00,5.54647,5.54648,5.53883,5.54137,71000000.0
2009-03-27 12:35:00,5.54154,5.54487,5.53993,5.54186,59000000.0
2009-03-27 12:40:00,5.54225,5.54672,5.54091,5.54585,68000000.0
2009-03-27 12:45:00,5.54618,5.54952,5.54296,5.54952,61000000.0
2009-03-27 12:50:00,5.54892,5.55707,5.54731,5.55591,68000000.0
2009-03-27 12:55:00,5.55472,5.55773,5.55232,5.55339,76000000.0
2009-03-27 13:00:00,5.55132,5.55364,5.54753,5.55251,71000000.0
2009-03-27 13:05:00,5.55184,5.55998,5.55136,5.55649,60000000.0
2009-03-27 13:10:00,5.55811,5.55834,5.55198,5.55346,56000000.0
2009-03-27 13:15:00,5.55385,5.55387,5.55053,5.55133,77000000.0
2009-03-27 13:20:00,5.55156,5.5542,5.55019,5.5542,63000000.0
2009-03-27 13:25:00,5.5542,5.55622,5.55275,5.55584,60000000.0
2009-03-27 13:30:00,5.55804,5.56569,5.55649,5.56512,65000000.0
2009-03-27 13:35:00,5.56539,5.56842,5.56176,5.56485,52000000.0
2009-03-27 13:40:00,5.56583,5.57411,5.56439,5.57034,76000000.0
2009-03-27 13:45:00,5.56954,5.57462,5.56595,5.57101,56000000.0
2009-03-27 13:50:00,5.57158,5.58012,5.56823,5.5796,60000000.0
2009-03-27 13:55:00,5.58002,5.5951,5.57638,5.59179,72000000.0
2009-03-27 14:00:00,5.59078,5.59185,5.58641,5.58641,59000000.0
2009-03-27 14:05:00,5.58675,5.58866,5.58277,5.58509,58000000.0
2009-03-27 14:10:00,5.58517,5.58732,5.58142,5.58382,64000000.0
2009-03-27 14:15:00,5.58068,5.58382,5.58,5.58379,55000000.0
2009-03-27 14:20:00,5.58363,5.59195,5.58343,5.58894,65000000.0
2009-03-27 14:25:00,5.58702,5.58847,5.58332,5.58378,55000000.0
2009-03-27 14:30:00,5.58397,5.58403,5.57855,5.58271,62000000.0
2009-03-27 14:35:00,5.58205,5.58407,5.58042,5.58404,78000000.0
2009-03-27 14:40:00,5.5832,5.58397,5.57976,5.58203,63000000.0
2009-03-27 14:45:00,5.58245,5.58734,5.58051,5.58442,79000000.0
2009-03-27 14:50:00,5.58288,5.58627,5.58288,5.58378,77000000.0
2009-03-27 14:55:00,5.58441,5.58529,5.58266,5.58266,81000000.0
2009-03-27 15:00:00,5.58265,5.58668,5.58265,5.58461,62000000.0
2009-03-27 15:05:00,5.58408,5.58925,5.58356,5.58818,66000000.0
2009-03-27 15:10:00,5.58955,5.60309,5.58926,5.59758,65000000.0
2009-03-27 15:15:00,5.59607,5.59868,5.59059,5.59283,70000000.0
2009-03-27 15:20:00,5.59141,5.59463,5.59074,5.59375,64000000.0
2009-03-27 15:25:00,5.59227,5.59457,5.58938,5.59188,61000000.0
2009-03-27 15:30:00,5.59019,5.59206,5.58419,5.58487,57000000.0
2009-03-27 15:35:00,5.58642,5.58846,5.58407,5.5877,70000000.0
2009-03-27 15:40:00,5.58875,5.59131,5.58749,5.59131,56000000.0
2009-03-27 15:45:00,5.59062,5.59066,5.58826,5.59008,63000000.0
2009-03-27 15:50:00,5.59117,5.59285,5.58911,5.59244,61000000.0
2009-03-27 15:55:00,5.59386,5.59639,5.59287,5.59405,63000000.0
2009-03-27 16:00:00,5.59467,5.60893,5.59425,5.60495,52000000.0
2009-03-27 16:05:00,5.60496,5.60738,5.60141,5.60338,68000000.0
2009-03-27 16:10:00,5.60654,5.60878,5.60038,5.60078,62000000.0
2009-03-27 16:15:00,5.60028,5.60642,5.5999,5.60167,64000000.0
2009-03-27 16:20:00,5.60151,5.60257,5.59443,5.59839,60000000.0
2009-03-27 16:25:00,5.59922,5.60015,5.59267,5.59374,74000000.0
2009-03-27 16:30:00,5.59312,5.59476,5.59074,5.59081,64000000.0
2009-03-27 16:35:00,5.59107,5.59293,5.58746,5.58937,76000000.0
2009-03-27 16:40:00,5.58937,5.59032,5.58672,5.59032,63000000.0
2009-03-27 16:45:00,5.59106,5.59508,5.58994,5.59396,67000000.0
2009-03-27 16:50:00,5.59319,5.59369,5.58849,5.59135,71000000.0
2009-03-27 16:55:00,5.59158,5.59158,5.58763,5.59027,61000000.0
2009-03-27 17:00:00,5.58946,5.59198,5.58854,5.59156,49000000.0
2009-03-27 17:05:00,5.59145,5.59931,5.59116,5.598,72000000.0
2009-03-27 17:10:00,5.59779,5.60157,5.59681,5.59757,55000000.0
2009-03-27 17:15:00,5.59791,5.59938,5.59641,5.59827,62000000.0
2009-03-27 17:20:00,5.59837,5.59961,5.59334,5.59923,72000000.0
2009-03-27 17:25:00,5.59823,5.60041,5.59498,5.59621,57000000.0
2009-03-27 17:30:00,5.59629,5.59858,5.59485,5.5975,60000000.0
2009-03-27 17:35:00,5.5983,5.59864,5.59594,5.59717,60000000.0
2009-03-27 17:40:00,5.59773,5.59874,5.59133,5.59232,74000000.0
2009-03-27 17:45:00,5.59071,5.59128,5.58804,5.59077,70000000.0
2009-03-27 17:50:00,5.59056,5.59423,5.58921,5.59336,50000000.0
2009-03-27 17:55:00,5.59392,5.59572,5.59104,5.59281,75000000.0
2009-03-27 18:00:00,5.59272,5.59452,5.59006,5.59236,68000000.0
2009-03-27 18:05:00,5.59183,5.59684,5.59073,5.59575,74000000.0
2009-03-27 18:10:00,5.59437,5.59611,5.59022,5.59603,76000000.0
2009-03-27 18:15:00,5.59598,5.59799,5.59499,5.5971,74000000.0
2009-03-27 18:20:00,5.59554,5.60279,5.59536,5.60216,85000000.0
2009-03-27 18:25:00,5.60205,5.60524,5.59934,5.60513,69000000.0
2009-03-27 18:30:00,5.60669,5.61125,5.6052,5.60686,68000000.0
2009-03-27 18:35:00,5.60729,5.60894,5.60369,5.60556,74000000.0
2009-03-27 18:40:00,5.60603,5.60686,5.60261,5.6033,72000000.0
2009-03-27 18:45:00,5.60311,5.60399,5.59882,5.60244,67000000.0
2009-03-27 18:50:00,5.60214,5.60259,5.59998,5.60203,66000000.0
2009-03-27 18:55:00,5.60156,5.60467,5.60043,5.60117,62000000.0
2009-03-27 19:00:00,5.60094,5.60217,5.59598,5.59686,70000000.0
2009-03-27 19:05:00,5.59797,5.6023,5.59681,5.60082,81000000.0
2009-03-27 19:10:00,5.60121,5.60221,5.59924,5.60098,76000000.0
2009-03-27 19:15:00,5.60158,5.60158,5.59916,5.60043,58000000.0
2009-03-27 19:20:00,5.59954,5.60263,5.59942,5.60019,56000000.0
2009-03-27 19:25:00,5.59859,5.60125,5.59652,5.59658,62000000.0
2009-03-27 19:30:00,5.59772,5.59896,5.59425,5.59635,56000000.0
2009-03-27 19:35:00,5.59744,5.59849,5.59573,5.59669,64000000.0
2009-03-27 19:40:00,5.59662,5.60123,5.59573,5.59961,59000000.0
2009-03-27 19:45:00,5.5993,5.60154,5.59859,5.6003,58000000.0
2009-03-27 19:50:00,5.59966,5.6008,5.59615,5.59701,73000000.0
2009-03-27 19:55:00,5.5977,5.59783,5.594,5.594,65000000.0
2009-03-27 20:00:00,5.59423,5.59826,5.59293,5.59752,62000000.0
2009-03-27 20:05:00,5.59565,5.59786,5.59372,5.59667,67000000.0
2009-03-27 20:10:00,5.59658,5.59929,5.59497,5.59838,59000000.0
2009-03-27 20:15:00,5.59782,5.59839,5.5955,5.59732,55000000.0
2009-03-27 20:20:00,5.59767,5.59892,5.59611,5.59635,63000000.0
2009-03-27 20:25:00,5.59665,5.59721,5.59034,5.59066,61000000.0
2009-03-27 20:30:00,5.5899,5.59337,5.58881,5.59298,78000000.0
2009-03-27 20:35:00,5.59216,5.59622,5.59204,5.59427,76000000.0
2009-03-27 20:40:00,5.5943,5.59534,5.59168,5.5929,80000000.0
2009-03-27 20:45:00,5.59453,5.59485,5.59159,5.5939,82000000.0
2009-03-27 20:50:00,5.59361,5.59517,5.59297,5.59407,59000000.0
2009-03-27 20:55:00,5.5949,5.59494,5.59163,5.59251,58000000.0
2009-03-27 21:00:00,5.59339,5.59392,5.5909,5.59168,64000000.0
2009-03-27 21:05:00,5.59202,5.595,5.59191,5.59292,56000000.0
2009-03-27 21:10:00,5.5927,5.59499,5.59182,5.59477,69000000.0
2009-03-27 21:15:00,5.59508,5.59534,5.59249,5.59361,71000000.0
2009-03-27 21:20:00,5.59383,5.5956,5.59337,5.59401,72000000.0
2009-03-27 21:25:00,5.59499,5.59598,5.59321,5.59587,58000000.0
2009-03-27 21:30:00,5.59494,5.59664,5.59432,5.59538,71000000.0
2009-03-27 21:35:00,5.59573,5.5964,5.59413,5.59569,68000000.0
2009-03-27 21:40:00,5.59549,5.59771,5.59491,5.59707,69000000.0
2009-03-27 21:45:00,5.5968,5.59727,5.59413,5.59546,73000000.0
2009-03-27 21:50:00,5.59426,5.59582,5.5935,5.59382,81000000.0
2009-03-27 21:55:00,5.59351,5.59592,5.59328,5.59437,77000000.0
2009-03-27 22:00:00,5.59397,5.59677,5.59387,5.5959,70000000.0
2009-03-27 22:05:00,5.59521,5.5969,5.59464,5.59517,62000000.0
2009-03-27 22:10:00,5.59706,5.59755,5.59527,5.59755,77000000.0
2009-03-27 22:15:00,5.59682,5.59785,5.5958,5.5966,61000000.0
2009-03-27 22:20:00,5.59652,5.59971,5.5959,5.59761,78000000.0
2009-03-27 22:25:00,5.5982,5.59959,5.59548,5.59738,76000000.0
2009-03-27 22:30:00,5.59647,5.59892,5.59608,5.5969,66000000.0
2009-03-27 22:35:00,5.59655,5.59842,5.59611,5.5966,79000000.0
2009-03-27 22:40:00,5.59739,5.59851,5.59437,5.59633,67000000.0
2009-03-27 22:45:00,5.59646,5.5965,5.59381,5.59542,59000000.0
2009-03-27 22:50:00,5.5957,5.59701,5.5945,5.59586,72000000.0
2009-03-27 22:55:00,5.59743,5.60087,5.59594,5.59819,62000000.0
2009-03-30 02:00:00,5.60786,5.61587,5.60785,5.61466,69000000.0
2009-03-30 02:05:00,5.61429,5.61493,5.61142,5.6133,73000000.0
2009-03-30 02:10:00,5.61363,5.61397,5.60738,5.61016,74000000.0
2009-03-30 02:15:00,5.61124,5.61124,5.60302,5.60402,70000000.0
2009-03-30 02:20:00,5.60456,5.60791,5.60308,5.6073,74000000.0
2009-03-30 02:25:00,5.60695,5.60862,5.60416,5.60587,59000000.0
2009-03-30 02:30:00,5.60658,5.60658,5.60197,5.60241,64000000.0
2009-03-30 02:35:00,5.60293,5.6052,5.60202,5.60318,71000000.0
2009-03-30 02:40:00,5.60436,5.60666,5.59913,5.60666,69000000.0
2009-03-30 02:45:00,5.60577,5.60654,5.60375,5.60654,69000000.0
2009-03-30 02:50:00,5.60606,5.60837,5.60559,5.60812,66000000.0
2009-03-30 02:55:00,5.60942,5.60976,5.60767,5.60888,65000000.0
2009-03-30 03:00:00,5.60888,5.61127,5.60841,5.60907,67000000.0
2009-03-30 03:05:00,5.61061,5.61471,5.61049,5.61307,68000000.0
2009-03-30 03:10:00,5.61385,5.61555,5.61235,5.61243,80000000.0
2009-03-30 03:15:00,5.61129,5.61277,5.60887,5.60914,50000000.0
2009-03-30 03:20:00,5.61103,5.6129,5.60946,5.61069,62000000.0
2009-03-30 03:25:00,5.61096,5.61405,5.60865,5.61375,71000000.0
2009-03-30 03:30:00,5.61339,5.61526,5.61159,5.61351,68000000.0
2009-03-30 03:35:00,5.61477,5.61592,5.61298,5.61374,60000000.0
2009-03-30 03:40:00,5.61373,5.61458,5.60966,5.61093,82000000.0
2009-03-30 03:45:00,5.60993,5.6132,5.60846,5.61284,53000000.0
2009-03-30 03:50:00,5.61202,5.61279,5.60858,5.61081,74000000.0
2009-03-30 03:55:00,5.61163,5.61262,5.60907,5.61093,63000000.0
2009-03-30 04:00:00,5.61008,5.6112,5.6088,5.61106,70000000.0
2009-03-30 04:05:00,5.6112,5.61411,5.60936,5.61067,66000000.0
2009-03-30 04:10:00,5.61065,5.61065,5.60609,5.60895,77000000.0
2009-03-30 04:15:00,5.60824,5.61108,5.60813,5.60882,57000000.0
2009-03-30 04:20:00,5.61075,5.61109,5.60798,5.61024,62000000.0
2009-03-30 04:25:00,5.61005,5.61123,5.60876,5.61001,53000000.0
2009-03-30 04:30:00,5.60893,5.61052,5.60777,5.60873,66000000.0
2009-03-30 04:35:00,5.60945,5.60945,5.60402,5.60567,64000000.0
2009-03-30 04:40:00,5.60536,5.60655,5.60269,5.60611,54000000.0
2009-03-30 04:45:00,5.60716,5.60792,5.60525,5.60614,63000000.0
2009-03-30 04:50:00,5.60603,5.60781,5.60135,5.60754,71000000.0
2009-03-30 04:55:00,5.60887,5.61079,5.60765,5.60766,65000000.0
2009-03-30 05:00:00,5.60835,5.60901,5.60653,5.60901,62000000.0
2009-03-30 05:05:00,5.60808,5.60996,5.60736,5.60792,72000000.0
2009-03-30 05:10:00,5.60778,5.60997,5.60684,5.60977,59000000.0
2009-03-30 05:15:00,5.61005,5.61005,5.60757,5.60904,67000000.0
2009-03-30 05:20:00,5.60903,5.61307,5.60828,5.61113,79000000.0
2009-03-30 05:25:00,5.61125,5.61348,5.60957,5.6103,66000000.0
2009-03-30 05:30:00,5.61026,5.61273,5.60842,5.6119,76000000.0
2009-03-30 05:35:00,5.61168,5.61422,5.61128,5.61232,78000000.0
2009-03-30 05:40:00,5.61425,5.61452,5.61263,5.61323,61000000.0
2009-03-30 05:45:00,5.61286,5.61339,5.60876,5.61256,77000000.0
2009-03-30 05:50:00,5.61244,5.61244,5.60804,5.60804,62000000.0
2009-03-30 05:55:00,5.60809,5.60997,5.60479,5.6056,70000000.0
2009-03-30 06:00:00,5.60629,5.61047,5.60485,5.60837,77000000.0
2009-03-30 06:05:00,5.61011,5.61439,5.60846,5.61375,81000000.0
2009-03-30 06:10:00,5.61229,5.61967,5.60825,5.61915,73000000.0
2009-03-30 06:15:00,5.61783,5.62154,5.6171,5.62057,69000000.0
2009-03-30 06:20:00,5.62203,5.62289,5.61792,5.62289,68000000.0
2009-03-30 06:25:00,5.62322,5.63152,5.62316,5.62882,71000000.0
2009-03-30 06:30:00,5.63006,5.63082,5.62387,5.62585,58000000.0
2009-03-30 06:35:00,5.62404,5.62691,5.62184,5.62298,72000000.0
2009-03-30 06:40:00,5.62254,5.62423,5.62146,5.62227,71000000.0
2009-03-30 06:45:00,5.62203,5.62254,5.61859,5.62208,69000000.0
2009-03-30 06:50:00,5.62252,5.62252,5.61806,5.62128,56000000.0
2009-03-30 06:55:00,5.62137,5.624,5.62012,5.62302,64000000.0
2009-03-30 07:00:00,5.62257,5.62408,5.62197,5.6229,58000000.0
2009-03-30 07:05:00,5.62285,5.6373,5.62262,5.63604,59000000.0
2009-03-30 07:10:00,5.63593,5.63759,5.62953,5.62991,82000000.0
2009-03-30 07:15:00,5.63148,5.63161,5.62862,5.63136,80000000.0
2009-03-30 07:20:00,5.63087,5.63201,5.62905,5.63034,76000000.0
2009-03-30 07:25:00,5.63111,5.63515,5.62958,5.6309,78000000.0
2009-03-30 07:30:00,5.62996,5.63374,5.62996,5.63321,61000000.0
2009-03-30 07:35:00,5.63259,5.63431,5.63111,5.6322,63000000.0
2009-03-30 07:40:00,5.63054,5.63488,5.62896,5.63401,55000000.0
2009-03-30 07:45:00,5.63512,5.63605,5.63041,5.63303,59000000.0
2009-03-30 07:50:00,5.633,5.64433,5.63171,5.63828,67000000.0
2009-03-30 07:55:00,5.63855,5.64156,5.63681,5.63892,62000000.0
2009-03-30 08:00:00,5.63918,5.63937,5.63349,5.63632,65000000.0
2009-03-30 08:05:00,5.63388,5.63769,5.63126,5.63683,73000000.0
2009-03-30 08:10:00,5.63648,5.63789,5.63284,5.63286,58000000.0
2009-03-30 08:15:00,5.63289,5.63289,5.62516,5.6287,59000000.0
2009-03-30 08:20:00,5.62883,5.63131,5.62615,5.63124,64000000.0
2009-03-30 08:25:00,5.63136,5.63274,5.62661,5.6269,56000000.0
2009-03-30 08:30:00,5.62541,5.62761,5.62404,5.62506,62000000.0
2009-03-30 08:35:00,5.62521,5.62591,5.62118,5.62367,56000000.0
2009-03-30 08:40:00,5.62322,5.62739,5.62278,5.62632,58000000.0
2009-03-30 08:45:00,5.62682,5.62823,5.62318,5.62492,76000000.0
2009-03-30 08:50:00,5.62419,5.6264,5.62309,5.62438,81000000.0
2009-03-30 08:55:00,5.62415,5.62579,5.62138,5.62365,70000000.0
2009-03-30 09:00:00,5.6243,5.62736,5.61944,5.62654,62000000.0
2009-03-30 09:05:00,5.62738,5.63119,5.62631,5.62906,66000000.0
2009-03-30 09:10:00,5.63113,5.63826,5.62918,5.63515,67000000.0
2009-03-30 09:15:00,5.63649,5.63724,5.63261,5.63599,72000000.0
2009-03-30 09:20:00,5.63719,5.64866,5.63499,5.64641,74000000.0
2009-03-30 09:25:00,5.64637,5.64712,5.64189,5.64322,68000000.0
2009-03-30 09:30:00,5.64305,5.64392,5.63704,5.64007,69000000.0
2009-03-30 09:35:00,5.63865,5.64383,5.63618,5.64383,85000000.0
2009-03-30 09:40:00,5.64512,5.65138,5.64289,5.64683,74000000.0
2009-03-30 09:45:00,5.64869,5.64869,5.64102,5.64182,76000000.0
2009-03-30 09:50:00,5.64274,5.64798,5.64046,5.64398,74000000.0
2009-03-30 09:55:00,5.64444,5.64835,5.64336,5.64813,68000000.0
2009-03-30 10:00:00,5.645,5.64691,5.64016,5.64427,75000000.0
2009-03-30 10:05:00,5.64352,5.64358,5.64115,5.64131,50000000.0
2009-03-30 10:10:00,5.64199,5.64585,5.64132,5.64411,70000000.0
2009-03-30 10:15:00,5.6449,5.6449,5.63988,5.63988,74000000.0
2009-03-30 10:20:00,5.64156,5.64331,5.6402,5.64184,60000000.0
2009-03-30 10:25:00,5.64158,5.64163,5.63804,5.63928,60000000.0
2009-03-30 10:30:00,5.63776,5.63987,5.63699,5.63841,57000000.0
2009-03-30 10:35:00,5.63844,5.6401,5.63614,5.63873,72000000.0
2009-03-30 10:40:00,5.63857,5.63857,5.6347,5.63594,62000000.0
2009-03-30 10:45:00,5.63439,5.63801,5.63358,5.63415,55000000.0
2009-03-30 10:50:00,5.63456,5.63947,5.63456,5.63858,72000000.0
2009-03-30 10:55:00,5.63978,5.64271,5.63867,5.63967,49000000.0
2009-03-30 11:00:00,5.64026,5.64168,5.63683,5.6379,61000000.0
2009-03-30 11:05:00,5.63793,5.64406,5.63678,5.64379,71000000.0
2009-03-30 11:10:00,5.64225,5.64671,5.64192,5.64527,67000000.0
2009-03-30 11:15:00,5.64409,5.65108,5.64346,5.65043,63000000.0
2009-03-30 11:20:00,5.65035,5.6525,5.64939,5.65222,76000000.0
2009-03-30 11:25:00,5.65228,5.65306,5.64914,5.65206,64000000.0
2009-03-30 11:30:00,5.65132,5.65189,5.64414,5.64602,74000000.0
2009-03-30 11:35:00,5.64666,5.65035,5.6466,5.64776,60000000.0
2009-03-30 11:40:00,5.6474,5.65039,5.64656,5.64927,64000000.0
2009-03-30 11:45:00,5.64822,5.6495,5.64489,5.64799,62000000.0
2009-03-30 11:50:00,5.64717,5.6519,5.6465,5.64992,68000000.0
2009-03-30 11:55:00,5.65127,5.65324,5.64846,5.64952,52000000.0
2009-03-30 12:00:00,5.6497,5.6497,5.64516,5.64633,63000000.0
2009-03-30 12:05:00,5.64671,5.64671,5.64423,5.64617,61000000.0
2009-03-30 12:10:00,5.64608,5.64737,5.64312,5.64561,63000000.0
2009-03-30 12:15:00,5.64556,5.64934,5.64275,5.64934,56000000.0
2009-03-30 12:20:00,5.6488,5.64955,5.64571,5.6462,70000000.0
2009-03-30 12:25:00,5.64504,5.64853,5.64504,5.64764,57000000.0
2009-03-30 12:30:00,5.64808,5.65252,5.64736,5.65004,61000000.0
2009-03-30 12:35:00,5.64956,5.64992,5.64399,5.64474,64000000.0
2009-03-30 12:40:00,5.64524,5.647,5.64238,5.6467,70000000.0
2009-03-30 12:45:00,5.64665,5.64891,5.64471,5.64836,65000000.0
2009-03-30 12:50:00,5.64922,5.65472,5.64657,5.65316,66000000.0
2009-03-30 12:55:00,5.65383,5.65475,5.64783,5.64919,62000000.0
2009-03-30 13:00:00,5.65081,5.65081,5.64672,5.64843,81000000.0
2009-03-30 13:05:00,5.64782,5.64788,5.64328,5.6436,77000000.0
2009-03-30 13:10:00,5.6448,5.64913,5.64393,5.64885,79000000.0
2009-03-30 13:15:00,5.64864,5.64864,5.6429,5.64416,63000000.0
2009-03-30 13:20:00,5.64354,5.6449,5.63878,5.63984,78000000.0
2009-03-30 13:25:00,5.63899,5.64021,5.63614,5.6389,62000000.0
2009-03-30 13:30:00,5.63895,5.63906,5.63449,5.63568,55000000.0
2009-03-30 13:35:00,5.63572,5.63828,5.63462,5.63748,65000000.0
2009-03-30 13:40:00,5.63792,5.63879,5.63285,5.63388,55000000.0
2009-03-30 13:45:00,5.63362,5.63639,5.63232,5.63311,64000000.0
2009-03-30 13:50:00,5.63402,5.6384,5.63229,5.6384,58000000.0
2009-03-30 13:55:00,5.63855,5.64088,5.63585,5.6402,59000000.0
2009-03-30 14:00:00,5.63875,5.64123,5.6378,5.63956,72000000.0
2009-03-30 14:05:00,5.63931,5.64094,5.63669,5.64036,60000000.0
2009-03-30 14:10:00,5.64104,5.64137,5.63789,5.64044,56000000.0
2009-03-30 14:15:00,5.639,5.64332,5.63818,5.64141,76000000.0
2009-03-30 14:20:00,5.64167,5.64397,5.64087,5.64309,52000000.0
2009-03-30 14:25:00,5.64267,5.64267,5.63765,5.63978,65000000.0
2009-03-30 14:30:00,5.63841,5.64095,5.63838,5.63972,60000000.0
2009-03-30 14:35:00,5.63804,5.64094,5.63687,5.63794,63000000.0
2009-03-30 14:40:00,5.63649,5.63807,5.63291,5.63753,77000000.0
2009-03-30 14:45:00,5.63733,5.63887,5.63437,5.63805,56000000.0
2009-03-30 14:50:00,5.63801,5.6412,5.63658,5.63975,60000000.0
2009-03-30 14:55:00,5.63997,5.64384,5.63832,5.64384,71000000.0
2009-03-30 15:00:00,5.64415,5.64504,5.64223,5.64401,76000000.0
2009-03-30 15:05:00,5.64447,5.64505,5.63994,5.64203,68000000.0
2009-03-30 15:10:00,5.64317,5.6507,5.64152,5.65037,61000000.0
2009-03-30 15:15:00,5.64911,5.65275,5.64686,5.64864,68000000.0
2009-03-30 15:20:00,5.64825,5.6551,5.64714,5.65454,59000000.0
2009-03-30 15:25:00,5.65446,5.65982,5.65261,5.65366,71000000.0
2009-03-30 15:30:00,5.65317,5.65932,5.65114,5.65247,68000000.0
2009-03-30 15:35:00,5.65177,5.65336,5.64968,5.65129,52000000.0
2009-03-30 15:40:00,5.65149,5.66258,5.6509,5.66258,62000000.0
2009-03-30 15:45:00,5.66234,5.66452,5.65766,5.66452,81000000.0
2009-03-30 15:50:00,5.66534,5.66929,5.66185,5.66704,75000000.0
2009-03-30 15:55:00,5.66845,5.67115,5.66282,5.66515,74000000.0
2009-03-30 16:00:00,5.66501,5.66546,5.6604,5.66243,61000000.0
2009-03-30 16:05:00,5.66342,5.66366,5.65821,5.65932,70000000.0
2009-03-30 16:10:00,5.65914,5.66217,5.65735,5.66196,64000000.0
2009-03-30 16:15:00,5.66173,5.66338,5.65833,5.6607,66000000.0
2009-03-30 16:20:00,5.66117,5.66338,5.65844,5.66104,65000000.0
2009-03-30 16:25:00,5.6623,5.6652,5.65967,5.66518,51000000.0
2009-03-30 16:30:00,5.66558,5.67173,5.66453,5.66746,53000000.0
2009-03-30 16:35:00,5.66684,5.66804,5.66285,5.66397,78000000.0
2009-03-30 16:40:00,5.66295,5.66491,5.65381,5.65643,86000000.0
2009-03-30 16:45:00,5.6568,5.66156,5.65423,5.65576,59000000.0
2009-03-30 16:50:00,5.65544,5.65723,5.65177,5.65592,66000000.0
2009-03-30 16:55:00,5.65526,5.65655,5.65039,5.65295,52000000.0
2009-03-30 17:00:00,5.6517,5.65738,5.65092,5.65432,62000000.0
2009-03-30 17:05:00,5.65487,5.65818,5.65298,5.65324,73000000.0
2009-03-30 17:10:00,5.6545,5.65994,5.65378,5.65564,57000000.0
2009-03-30 17:15:00,5.65587,5.65587,5.65066,5.65195,71000000.0
2009-03-30 17:20:00,5.65098,5.65206,5.64492,5.65067,55000000.0
2009-03-30 17:25:00,5.65169,5.65678,5.64988,5.65669,62000000.0
2009-03-30 17:30:00,5.65602,5.65632,5.64964,5.65276,63000000.0
2009-03-30 17:35:00,5.65235,5.65586,5.65028,5.65586,64000000.0
2009-03-30 17:40:00,5.65792,5.66542,5.65531,5.66235,76000000.0
2009-03-30 17:45:00,5.66444,5.66475,5.65832,5.65833,60000000.0
2009-03-30 17:50:00,5.65694,5.66089,5.65663,5.66013,86000000.0
2009-03-30 17:55:00,5.65972,5.6618,5.65683,5.65969,66000000.0
2009-03-30 18:00:00,5.66072,5.66995,5.66011,5.66508,72000000.0
2009-03-30 18:05:00,5.66564,5.666,5.65572,5.65957,73000000.0
2009-03-30 18:10:00,5.65957,5.66164,5.65749,5.65968,58000000.0
2009-03-30 18:15:00,5.66055,5.66078,5.65428,5.6567,61000000.0
2009-03-30 18:20:00,5.65568,5.65823,5.65413,5.65546,63000000.0
2009-03-30 18:25:00,5.65499,5.65615,5.65109,5.65615,67000000.0
2009-03-30 18:30:00,5.6577,5.66273,5.6554,5.66192,65000000.0
2009-03-30 18:35:00,5.66093,5.66203,5.65881,5.66097,76000000.0
2009-03-30 18:40:00,5.65971,5.66075,5.65485,5.65621,67000000.0
2009-03-30 18:45:00,5.65531,5.65635,5.65181,5.65238,66000000.0
2009-03-30 18:50:00,5.65315,5.65577,5.65185,5.65232,63000000.0
2009-03-30 18:55:00,5.65288,5.65453,5.65025,5.65194,71000000.0
2009-03-30 19:00:00,5.65067,5.65324,5.64888,5.651,70000000.0
2009-03-30 19:05:00,5.65081,5.65193,5.64876,5.65131,76000000.0
2009-03-30 19:10:00,5.65213,5.65288,5.64997,5.65224,68000000.0
2009-03-30 19:15:00,5.65035,5.65479,5.65013,5.65479,61000000.0
2009-03-30 19:20:00,5.65269,5.6558,5.65104,5.65399,72000000.0
2009-03-30 19:25:00,5.65427,5.65684,5.65334,5.65545,62000000.0
2009-03-30 19:30:00,5.65562,5.65634,5.65209,5.65332,66000000.0
2009-03-30 19:35:00,5.65257,5.65506,5.64975,5.65492,63000000.0
2009-03-30 19:40:00,5.65445,5.65771,5.65266,5.65688,70000000.0
2009-03-30 19:45:00,5.65634,5.6596,5.65634,5.65844,70000000.0
2009-03-30 19:50:00,5.65913,5.66196,5.65743,5.65961,71000000.0
2009-03-30 19:55:00,5.66063,5.66304,5.65888,5.66008,68000000.0
2009-03-30 20:00:00,5.65874,5.66647,5.65826,5.66587,67000000.0
2009-03-30 20:05:00,5.66579,5.66579,5.66113,5.66144,65000000.0
2009-03-30 20:10:00,5.66269,5.66292,5.65987,5.66059,66000000.0
2009-03-30 20:15:00,5.65952,5.6617,5.65926,5.66105,64000000.0
2009-03-30 20:20:00,5.66045,5.66295,5.6592,5.66146,65000000.0
2009-03-30 20:25:00,5.66071,5.66167,5.65838,5.65838,63000000.0
2009-03-30 20:30:00,5.65725,5.66105,5.65725,5.65866,59000000.0
2009-03-30 20:35:00,5.65808,5.66003,5.65746,5.65789,70000000.0
2009-03-30 20:40:00,5.65914,5.66236,5.65854,5.66155,89000000.0
2009-03-30 20:45:00,5.66122,5.66137,5.65197,5.65354,67000000.0
2009-03-30 20:50:00,5.65144,5.65384,5.64897,5.65029,62000000.0
2009-03-30 20:55:00,5.64901,5.65208,5.64659,5.65208,65000000.0
2009-03-30 21:00:00,5.65114,5.65314,5.65075,5.65083,72000000.0
2009-03-30 21:05:00,5.65276,5.65281,5.64684,5.64831,66000000.0
2009-03-30 21:10:00,5.64779,5.64779,5.63896,5.63954,62000000.0
2009-03-30 21:15:00,5.63657,5.64502,5.63593,5.64249,68000000.0
2009-03-30 21:20:00,5.64036,5.64215,5.63857,5.64075,52000000.0
2009-03-30 21:25:00,5.63971,5.6418,5.63519,5.63779,58000000.0
2009-03-30 21:30:00,5.63726,5.63984,5.63678,5.6374,59000000.0
2009-03-30 21:35:00,5.63758,5.64094,5.63695,5.63977,88000000.0
2009-03-30 21:40:00,5.63959,5.64151,5.63859,5.64031,65000000.0
2009-03-30 21:45:00,5.63987,5.64195,5.6388,5.64195,62000000.0
2009-03-30 21:50:00,5.64125,5.64235,5.6397,5.64155,62000000.0
2009-03-30 21:55:00,5.64142,5.64223,5.63707,5.63908,72000000.0
2009-03-30 22:00:00,5.63809,5.64124,5.63651,5.63981,79000000.0
2009-03-30 22:05:00,5.64026,5.64154,5.63815,5.6402,67000000.0
2009-03-30 22:10:00,5.63863,5.64243,5.63863,5.64128,64000000.0
2009-03-30 22:15:00,5.64054,5.64226,5.63961,5.64,69000000.0
2009-03-30 22:20:00,5.63923,5.64093,5.63688,5.6384,69000000.0
2009-03-30 22:25:00,5.63727,5.64021,5.63725,5.63911,63000000.0
2009-03-30 22:30:00,5.64005,5.64122,5.63824,5.63837,60000000.0
2009-03-30 22:35:00,5.63863,5.64002,5.63797,5.63919,56000000.0
2009-03-30 22:40:00,5.63936,5.64064,5.63843,5.63933,63000000.0
2009-03-30 22:45:00,5.63954,5.63965,5.63438,5.63581,68000000.0
2009-03-30 22:50:00,5.637,5.63789,5.63585,5.63715,70000000.0
2009-03-30 22:55:00,5.63699,5.63775,5.63559,5.63654,64000000.0
2009-03-30 23:00:00,5.63531,5.63726,5.63362,5.63564,68000000.0
2009-03-30 23:05:00,5.63432,5.6371,5.63383,5.63493,60000000.0
2009-03-30 23:10:00,5.63385,5.63574,5.63168,5.63436,66000000.0
2009-03-30 23:15:00,5.63423,5.63505,5.63271,5.63445,65000000.0
2009-03-30 23:20:00,5.63388,5.63507,5.63299,5.63447,66000000.0
2009-03-30 23:25:00,5.63489,5.63496,5.63268,5.6344,64000000.0
2009-03-30 23:30:00,5.63481,5.6372,5.63305,5.63554,72000000.0
2009-03-30 23:35:00,5.63622,5.63738,5.63457,5.63546,62000000.0
2009-03-30 23:40:00,5.63718,5.63752,5.63324,5.63503,80000000.0
2009-03-30 23:45:00,5.6342,5.63604,5.63344,5.63478,76000000.0
2009-03-30 23:50:00,5.63347,5.6352,5.63302,5.63355,67000000.0
2009-03-30 23:55:00,5.63351,5.63743,5.633,5.63627,76000000.0
2009-03-31 00:00:00,5.63641,5.63749,5.63321,5.63603,70000000.0
2009-03-31 00:05:00,5.63669,5.64176,5.63609,5.64047,62000000.0
2009-03-31 00:10:00,5.64022,5.64168,5.63964,5.64168,63000000.0
2009-03-31 00:15:00,5.64055,5.64281,5.64047,5.64073,65000000.0
2009-03-31 00:20:00,5.64215,5.64315,5.6407,5.64232,60000000.0
2009-03-31 00:25:00,5.64227,5.64291,5.64089,5.64205,66000000.0
2009-03-31 00:30:00,5.64225,5.64516,5.64191,5.64391,64000000.0
2009-03-31 00:35:00,5.6438,5.64422,5.64126,5.64236,80000000.0
2009-03-31 00:40:00,5.64226,5.64257,5.64075,5.64125,61000000.0
2009-03-31 00:45:00,5.64205,5.64352,5.64157,5.64258,63000000.0
2009-03-31 00:50:00,5.64329,5.64486,5.64245,5.64388,60000000.0
2009-03-31 00:55:00,5.64361,5.64464,5.64187,5.64337,66000000.0
2009-03-31 01:00:00,5.64314,5.64487,5.64266,5.64288,63000000.0
2009-03-31 01:05:00,5.64413,5.64479,5.64078,5.64078,70000000.0
2009-03-31 01:10:00,5.64169,5.64213,5.63943,5.64109,55000000.0
2009-03-31 01:15:00,5.6414,5.64223,5.64032,5.64134,63000000.0
2009-03-31 01:20:00,5.64095,5.64282,5.64082,5.64246,59000000.0
2009-03-31 01:25:00,5.64251,5.6454,5.64227,5.64447,70000000.0
2009-03-31 01:30:00,5.64434,5.64546,5.64107,5.64118,68000000.0
2009-03-31 01:35:00,5.64146,5.64288,5.64074,5.64288,71000000.0
2009-03-31 01:40:00,5.64215,5.64364,5.64077,5.64077,72000000.0
2009-03-31 01:45:00,5.64205,5.64276,5.64025,5.64149,68000000.0
2009-03-31 01:50:00,5.64235,5.64286,5.63983,5.64154,67000000.0
2009-03-31 01:55:00,5.6413,5.64239,5.6397,5.64091,61000000.0
2009-03-31 02:00:00,5.64023,5.64559,5.64021,5.64525,69000000.0
2009-03-31 02:05:00,5.64572,5.64723,5.64161,5.64301,73000000.0
2009-03-31 02:10:00,5.64173,5.64173,5.63857,5.63902,74000000.0
2009-03-31 02:15:00,5.63842,5.64217,5.63688,5.64075,70000000.0
2009-03-31 02:20:00,5.64186,5.64318,5.63882,5.64016,74000000.0
2009-03-31 02:25:00,5.64011,5.64218,5.63841,5.63876,59000000.0
2009-03-31 02:30:00,5.64041,5.64317,5.63885,5.64222,64000000.0
2009-03-31 02:35:00,5.64293,5.64293,5.63839,5.63853,71000000.0
2009-03-31 02:40:00,5.63888,5.63956,5.63288,5.63471,69000000.0
2009-03-31 02:45:00,5.63457,5.63457,5.62614,5.62739,69000000.0
2009-03-31 02:50:00,5.62724,5.63327,5.62633,5.63123,66000000.0
2009-03-31 02:55:00,5.63052,5.63487,5.62927,5.63261,65000000.0
2009-03-31 03:00:00,5.63246,5.63363,5.62724,5.62735,67000000.0
2009-03-31 03:05:00,5.62753,5.6304,5.62582,5.6304,68000000.0
2009-03-31 03:10:00,5.63003,5.63056,5.62706,5.63005,80000000.0
2009-03-31 03:15:00,5.63044,5.6309,5.62602,5.62671,50000000.0
2009-03-31 03:20:00,5.62611,5.63104,5.62611,5.62909,62000000.0
2009-03-31 03:25:00,5.62977,5.62977,5.62755,5.62873,71000000.0
2009-03-31 03:30:00,5.62777,5.62894,5.62596,5.62778,68000000.0
2009-03-31 03:35:00,5.62722,5.62989,5.62649,5.62676,60000000.0
2009-03-31 03:40:00,5.62667,5.62881,5.62614,5.62793,82000000.0
2009-03-31 03:45:00,5.62743,5.62926,5.62667,5.62836,53000000.0
2009-03-31 03:50:00,5.62929,5.62929,5.61966,5.62134,74000000.0
2009-03-31 03:55:00,5.62045,5.62139,5.61826,5.61826,63000000.0
2009-03-31 04:00:00,5.61918,5.6207,5.61537,5.61762,70000000.0
2009-03-31 04:05:00,5.61631,5.62048,5.61631,5.61948,66000000.0
2009-03-31 04:10:00,5.61773,5.62021,5.61633,5.61742,77000000.0
2009-03-31 04:15:00,5.6172,5.61915,5.61473,5.6183,57000000.0
2009-03-31 04:20:00,5.61858,5.62175,5.61858,5.61926,62000000.0
2009-03-31 04:25:00,5.61953,5.62099,5.61758,5.61903,53000000.0
2009-03-31 04:30:00,5.61861,5.62127,5.61809,5.62068,66000000.0
2009-03-31 04:35:00,5.62152,5.62186,5.6173,5.6191,64000000.0
2009-03-31 04:40:00,5.6182,5.61978,5.61793,5.61933,54000000.0
2009-03-31 04:45:00,5.61904,5.62405,5.61889,5.6237,63000000.0
2009-03-31 04:50:00,5.62352,5.62421,5.62022,5.62066,71000000.0
2009-03-31 04:55:00,5.62085,5.62144,5.6184,5.61941,65000000.0
2009-03-31 05:00:00,5.61996,5.62042,5.61828,5.61918,62000000.0
2009-03-31 05:05:00,5.62002,5.62176,5.61892,5.6207,72000000.0
2009-03-31 05:10:00,5.62076,5.62157,5.61837,5.61967,59000000.0
2009-03-31 05:15:00,5.61894,5.62058,5.61456,5.61673,67000000.0
2009-03-31 05:20:00,5.61708,5.61715,5.61083,5.61173,79000000.0
2009-03-31 05:25:00,5.61208,5.61386,5.61115,5.61264,66000000.0
2009-03-31 05:30:00,5.61193,5.61393,5.60655,5.60686,76000000.0
2009-03-31 05:35:00,5.60562,5.60792,5.60427,5.60713,78000000.0
2009-03-31 05:40:00,5.60668,5.60886,5.6046,5.60607,61000000.0
2009-03-31 05:45:00,5.60731,5.60856,5.60415,5.60829,77000000.0
2009-03-31 05:50:00,5.60838,5.60997,5.60718,5.60897,62000000.0
2009-03-31 05:55:00,5.60949,5.61409,5.60923,5.61261,70000000.0
2009-03-31 06:00:00,5.61235,5.61425,5.61143,5.61143,77000000.0
2009-03-31 06:05:00,5.61208,5.61208,5.60811,5.611,81000000.0
2009-03-31 06:10:00,5.60984,5.6122,5.60875,5.61111,73000000.0
2009-03-31 06:15:00,5.61268,5.61614,5.61071,5.61592,69000000.0
2009-03-31 06:20:00,5.61695,5.62047,5.61603,5.61956,68000000.0
2009-03-31 06:25:00,5.62012,5.62114,5.61653,5.61846,71000000.0
2009-03-31 06:30:00,5.61778,5.62029,5.61626,5.62005,58000000.0
2009-03-31 06:35:00,5.61847,5.62403,5.61799,5.62109,72000000.0
2009-03-31 06:40:00,5.62112,5.62306,5.61935,5.61935,71000000.0
2009-03-31 06:45:00,5.62052,5.62052,5.61531,5.61557,69000000.0
2009-03-31 06:50:00,5.61604,5.61779,5.61408,5.61779,56000000.0
2009-03-31 06:55:00,5.61736,5.6186,5.61625,5.61674,64000000.0
2009-03-31 07:00:00,5.61874,5.61962,5.61614,5.61752,58000000.0
2009-03-31 07:05:00,5.61678,5.619,5.61668,5.61757,59000000.0
2009-03-31 07:10:00,5.6182,5.62047,5.61696,5.61871,82000000.0
2009-03-31 07:15:00,5.61948,5.62257,5.61815,5.61984,80000000.0
2009-03-31 07:20:00,5.62082,5.62172,5.6191,5.62038,76000000.0
2009-03-31 07:25:00,5.62072,5.62171,5.61583,5.61709,78000000.0
2009-03-31 07:30:00,5.61706,5.62221,5.61651,5.61917,61000000.0
2009-03-31 07:35:00,5.6207,5.6213,5.61889,5.619,63000000.0
2009-03-31 07:40:00,5.61978,5.62566,5.61976,5.62477,55000000.0
2009-03-31 07:45:00,5.62278,5.62851,5.6227,5.6279,59000000.0
2009-03-31 07:50:00,5.62932,5.62959,5.62607,5.62607,67000000.0
2009-03-31 07:55:00,5.62785,5.62785,5.62512,5.62693,62000000.0
2009-03-31 08:00:00,5.62677,5.62847,5.62415,5.62612,65000000.0
2009-03-31 08:05:00,5.62532,5.626,5.61822,5.61899,73000000.0
2009-03-31 08:10:00,5.61772,5.6199,5.61509,5.61688,58000000.0
2009-03-31 08:15:00,5.61708,5.61824,5.61153,5.61153,59000000.0
2009-03-31 08:20:00,5.61279,5.61549,5.60951,5.61549,64000000.0
2009-03-31 08:25:00,5.61632,5.61742,5.61469,5.61657,56000000.0
2009-03-31 08:30:00,5.61669,5.61937,5.61669,5.61812,62000000.0
2009-03-31 08:35:00,5.61907,5.61907,5.61318,5.61668,56000000.0
2009-03-31 08:40:00,5.61737,5.61892,5.61377,5.61561,58000000.0
2009-03-31 08:45:00,5.61766,5.61766,5.61197,5.61481,76000000.0
2009-03-31 08:50:00,5.61493,5.61805,5.61262,5.61675,81000000.0
2009-03-31 08:55:00,5.61668,5.61915,5.6152,5.61792,70000000.0
2009-03-31 09:00:00,5.62063,5.63137,5.61914,5.62722,62000000.0
2009-03-31 09:05:00,5.62731,5.62731,5.62026,5.62183,66000000.0
2009-03-31 09:10:00,5.61985,5.62042,5.61453,5.6185,67000000.0
2009-03-31 09:15:00,5.61885,5.62115,5.61712,5.62036,72000000.0
2009-03-31 09:20:00,5.61989,5.62105,5.61672,5.61802,74000000.0
2009-03-31 09:25:00,5.61662,5.61717,5.61286,5.61574,68000000.0
2009-03-31 09:30:00,5.61418,5.61839,5.61374,5.61834,69000000.0
2009-03-31 09:35:00,5.6164,5.61952,5.61435,5.61677,85000000.0
2009-03-31 09:40:00,5.61545,5.61545,5.60798,5.60893,74000000.0
2009-03-31 09:45:00,5.60819,5.61154,5.60674,5.61051,76000000.0
2009-03-31 09:50:00,5.60955,5.60955,5.60135,5.60601,74000000.0
2009-03-31 09:55:00,5.60493,5.60972,5.60332,5.60458,68000000.0
2009-03-31 10:00:00,5.60422,5.60546,5.59707,5.59868,75000000.0
2009-03-31 10:05:00,5.5999,5.60162,5.59663,5.59847,50000000.0
2009-03-31 10:10:00,5.59876,5.60069,5.59781,5.6002,70000000.0
2009-03-31 10:15:00,5.60103,5.60559,5.60022,5.60511,74000000.0
2009-03-31 10:20:00,5.60527,5.60745,5.60386,5.60601,60000000.0
2009-03-31 10:25:00,5.6058,5.60707,5.60109,5.60221,60000000.0
2009-03-31 10:30:00,5.60117,5.6028,5.59801,5.6026,57000000.0
2009-03-31 10:35:00,5.60106,5.60447,5.60001,5.6039,72000000.0
2009-03-31 10:40:00,5.60501,5.60605,5.60204,5.60605,62000000.0
2009-03-31 10:45:00,5.60486,5.60636,5.60242,5.60594,55000000.0
2009-03-31 10:50:00,5.60534,5.6064,5.60342,5.6037,72000000.0
2009-03-31 10:55:00,5.60577,5.60788,5.60481,5.60633,49000000.0
2009-03-31 11:00:00,5.60666,5.60748,5.60184,5.60324,61000000.0
2009-03-31 11:05:00,5.60398,5.6064,5.60194,5.6064,71000000.0
2009-03-31 11:10:00,5.60655,5.61257,5.60478,5.61173,67000000.0
2009-03-31 11:15:00,5.61131,5.61131,5.6053,5.60821,63000000.0
2009-03-31 11:20:00,5.60725,5.60763,5.60402,5.60427,76000000.0
2009-03-31 11:25:00,5.60588,5.60597,5.59804,5.6007,64000000.0
2009-03-31 11:30:00,5.59913,5.60212,5.5983,5.60035,74000000.0
2009-03-31 11:35:00,5.6005,5.6005,5.59332,5.59614,60000000.0
2009-03-31 11:40:00,5.59461,5.59891,5.59376,5.59669,64000000.0
2009-03-31 11:45:00,5.59631,5.59856,5.59472,5.59856,62000000.0
2009-03-31 11:50:00,5.59755,5.59894,5.59633,5.59766,68000000.0
2009-03-31 11:55:00,5.59784,5.59835,5.59596,5.59804,52000000.0
2009-03-31 12:00:00,5.59783,5.60143,5.59682,5.59974,63000000.0
2009-03-31 12:05:00,5.60123,5.60128,5.59879,5.60036,61000000.0
2009-03-31 12:10:00,5.6004,5.6004,5.59199,5.59255,63000000.0
2009-03-31 12:15:00,5.5926,5.59466,5.59207,5.59357,56000000.0
2009-03-31 12:20:00,5.59496,5.59699,5.59329,5.59573,70000000.0
2009-03-31 12:25:00,5.59517,5.59672,5.58985,5.59171,57000000.0
2009-03-31 12:30:00,5.59141,5.59212,5.58743,5.59007,61000000.0
2009-03-31 12:35:00,5.58978,5.59044,5.5851,5.58852,64000000.0
2009-03-31 12:40:00,5.58871,5.58876,5.58039,5.58134,70000000.0
2009-03-31 12:45:00,5.58247,5.58274,5.57849,5.58009,65000000.0
2009-03-31 12:50:00,5.58053,5.58407,5.57873,5.5837,66000000.0
2009-03-31 12:55:00,5.58266,5.58414,5.57801,5.57921,62000000.0
2009-03-31 13:00:00,5.58057,5.58415,5.57936,5.5827,81000000.0
2009-03-31 13:05:00,5.58318,5.58464,5.5798,5.5808,77000000.0
2009-03-31 13:10:00,5.57992,5.58154,5.57707,5.58049,79000000.0
2009-03-31 13:15:00,5.58126,5.58301,5.57972,5.5801,63000000.0
2009-03-31 13:20:00,5.58218,5.58536,5.58031,5.58536,78000000.0
2009-03-31 13:25:00,5.58534,5.58678,5.58343,5.58503,62000000.0
2009-03-31 13:30:00,5.58755,5.58936,5.5859,5.58737,55000000.0
2009-03-31 13:35:00,5.58707,5.59025,5.58694,5.58923,65000000.0
2009-03-31 13:40:00,5.59089,5.59181,5.58754,5.5877,55000000.0
2009-03-31 13:45:00,5.58787,5.58937,5.58493,5.58684,64000000.0
2009-03-31 13:50:00,5.5878,5.59139,5.58621,5.59139,58000000.0
2009-03-31 13:55:00,5.59159,5.59414,5.5898,5.59414,59000000.0
2009-03-31 14:00:00,5.59441,5.59441,5.5902,5.59166,72000000.0
2009-03-31 14:05:00,5.59117,5.59133,5.58511,5.587,60000000.0
2009-03-31 14:10:00,5.58749,5.59164,5.58561,5.59108,56000000.0
2009-03-31 14:15:00,5.59154,5.59167,5.5862,5.58885,76000000.0
2009-03-31 14:20:00,5.58733,5.5883,5.58355,5.58745,52000000.0
2009-03-31 14:25:00,5.58828,5.59255,5.58715,5.59149,65000000.0
2009-03-31 14:30:00,5.59163,5.59163,5.58642,5.58797,60000000.0
2009-03-31 14:35:00,5.58797,5.58898,5.58085,5.58085,63000000.0
2009-03-31 14:40:00,5.58227,5.58315,5.57955,5.58199,77000000.0
2009-03-31 14:45:00,5.5819,5.58493,5.58102,5.58463,56000000.0
2009-03-31 14:50:00,5.5826,5.58455,5.58178,5.58335,60000000.0
2009-03-31 14:55:00,5.58088,5.58249,5.57559,5.58166,71000000.0
2009-03-31 15:00:00,5.58254,5.5908,5.58094,5.58857,76000000.0
2009-03-31 15:05:00,5.58873,5.59062,5.58742,5.58989,68000000.0
2009-03-31 15:10:00,5.59059,5.59287,5.58766,5.58836,61000000.0
2009-03-31 15:15:00,5.58893,5.58893,5.58459,5.5865,68000000.0
2009-03-31 15:20:00,5.5867,5.5913,5.58473,5.59034,59000000.0
2009-03-31 15:25:00,5.59078,5.59196,5.58654,5.59193,71000000.0
2009-03-31 15:30:00,5.59138,5.59481,5.58976,5.59018,68000000.0
2009-03-31 15:35:00,5.59188,5.59276,5.59032,5.59162,52000000.0
2009-03-31 15:40:00,5.59251,5.59798,5.5909,5.59665,62000000.0
2009-03-31 15:45:00,5.59748,5.59996,5.59491,5.59651,81000000.0
2009-03-31 15:50:00,5.59585,5.59677,5.59054,5.59164,75000000.0
2009-03-31 15:55:00,5.59071,5.59273,5.58759,5.58899,74000000.0
2009-03-31 16:00:00,5.59052,5.59532,5.58928,5.59293,61000000.0
2009-03-31 16:05:00,5.59286,5.59312,5.58641,5.59209,70000000.0
2009-03-31 16:10:00,5.59232,5.59774,5.59029,5.59662,64000000.0
2009-03-31 16:15:00,5.59647,5.59647,5.5883,5.59081,66000000.0
2009-03-31 16:20:00,5.59095,5.59238,5.58899,5.59011,65000000.0
2009-03-31 16:25:00,5.59222,5.59374,5.58995,5.59114,51000000.0
2009-03-31 16:30:00,5.59243,5.59243,5.58573,5.58682,53000000.0
2009-03-31 16:35:00,5.5873,5.58999,5.58689,5.58919,78000000.0
2009-03-31 16:40:00,5.59013,5.59355,5.5883,5.59085,86000000.0
2009-03-31 16:45:00,5.59094,5.60145,5.58894,5.599,59000000.0
2009-03-31 16:50:00,5.6021,5.60713,5.60088,5.60301,66000000.0
2009-03-31 16:55:00,5.60375,5.60423,5.59868,5.60423,52000000.0
2009-03-31 17:00:00,5.60378,5.60717,5.60196,5.60558,62000000.0
2009-03-31 17:05:00,5.60519,5.61412,5.60519,5.60996,73000000.0
2009-03-31 17:10:00,5.60857,5.61089,5.60428,5.60593,57000000.0
2009-03-31 17:15:00,5.60329,5.60654,5.59857,5.60011,71000000.0
2009-03-31 17:20:00,5.59998,5.60149,5.59212,5.59457,55000000.0
2009-03-31 17:25:00,5.59419,5.59893,5.59419,5.59752,62000000.0
2009-03-31 17:30:00,5.59806,5.6006,5.5969,5.6006,63000000.0
2009-03-31 17:35:00,5.60084,5.60376,5.59963,5.60271,64000000.0
2009-03-31 17:40:00,5.60152,5.60981,5.60014,5.60847,76000000.0
2009-03-31 17:45:00,5.6086,5.6086,5.60009,5.60205,60000000.0
2009-03-31 17:50:00,5.60329,5.60915,5.60113,5.60857,86000000.0
2009-03-31 17:55:00,5.60825,5.6108,5.60481,5.6105,66000000.0
2009-03-31 18:00:00,5.61115,5.61215,5.60558,5.60878,72000000.0
2009-03-31 18:05:00,5.60913,5.61393,5.60869,5.60958,73000000.0
2009-03-31 18:10:00,5.61087,5.61292,5.60973,5.61058,58000000.0
2009-03-31 18:15:00,5.60953,5.61087,5.60767,5.6093,61000000.0
2009-03-31 18:20:00,5.6104,5.61227,5.60879,5.60928,63000000.0
2009-03-31 18:25:00,5.61165,5.61894,5.61032,5.61894,67000000.0
2009-03-31 18:30:00,5.619,5.62119,5.61653,5.61842,65000000.0
2009-03-31 18:35:00,5.61743,5.61929,5.61502,5.61574,76000000.0
2009-03-31 18:40:00,5.61437,5.61618,5.61209,5.61221,67000000.0
2009-03-31 18:45:00,5.61267,5.61588,5.61071,5.61522,66000000.0
2009-03-31 18:50:00,5.61442,5.6235,5.61442,5.6235,63000000.0
2009-03-31 18:55:00,5.62276,5.62407,5.61968,5.62211,71000000.0
2009-03-31 19:00:00,5.624,5.62486,5.61977,5.62152,70000000.0
2009-03-31 19:05:00,5.62133,5.62392,5.62,5.62244,76000000.0
2009-03-31 19:10:00,5.62189,5.623,5.61815,5.61815,68000000.0
2009-03-31 19:15:00,5.61898,5.6193,5.61452,5.61493,61000000.0
2009-03-31 19:20:00,5.61535,5.61851,5.61318,5.61621,72000000.0
2009-03-31 19:25:00,5.61651,5.61716,5.61525,5.61715,62000000.0
2009-03-31 19:30:00,5.617,5.617,5.61221,5.61364,66000000.0
2009-03-31 19:35:00,5.61369,5.61687,5.61136,5.61635,63000000.0
2009-03-31 19:40:00,5.61658,5.61762,5.61545,5.6173,70000000.0
2009-03-31 19:45:00,5.61651,5.61651,5.6112,5.61383,70000000.0
2009-03-31 19:50:00,5.6142,5.6147,5.6093,5.61256,71000000.0
2009-03-31 19:55:00,5.61143,5.61189,5.60638,5.60842,68000000.0
2009-03-31 20:00:00,5.60568,5.60977,5.60565,5.60851,67000000.0
2009-03-31 20:05:00,5.60922,5.61059,5.60808,5.60895,65000000.0
2009-03-31 20:10:00,5.60859,5.60972,5.60458,5.60612,66000000.0
2009-03-31 20:15:00,5.60648,5.60887,5.60492,5.60756,64000000.0
2009-03-31 20:20:00,5.60896,5.60926,5.60691,5.60806,65000000.0
2009-03-31 20:25:00,5.60668,5.60922,5.60663,5.60801,63000000.0
2009-03-31 20:30:00,5.60711,5.60788,5.60139,5.60194,59000000.0
2009-03-31 20:35:00,5.60061,5.60167,5.59556,5.59879,70000000.0
2009-03-31 20:40:00,5.599,5.60097,5.59785,5.59954,89000000.0
2009-03-31 20:45:00,5.59901,5.60063,5.59603,5.59758,67000000.0
2009-03-31 20:50:00,5.59783,5.59889,5.59566,5.59702,62000000.0
2009-03-31 20:55:00,5.59675,5.60376,5.59634,5.6025,65000000.0
2009-03-31 21:00:00,5.60209,5.60511,5.59954,5.60289,72000000.0
2009-03-31 21:05:00,5.60355,5.60506,5.6021,5.60284,66000000.0
2009-03-31 21:10:00,5.60217,5.60386,5.59926,5.59997,62000000.0
2009-03-31 21:15:00,5.59988,5.60155,5.59881,5.6,68000000.0
2009-03-31 21:20:00,5.60032,5.60118,5.59856,5.5992,52000000.0
2009-03-31 21:25:00,5.59904,5.59975,5.59425,5.59614,58000000.0
2009-03-31 21:30:00,5.5961,5.60097,5.59522,5.60092,59000000.0
2009-03-31 21:35:00,5.60112,5.6018,5.59872,5.59936,88000000.0
2009-03-31 21:40:00,5.59904,5.60097,5.59782,5.60026,65000000.0
2009-03-31 21:45:00,5.59993,5.60135,5.59598,5.59884,62000000.0
2009-03-31 21:50:00,5.59833,5.5987,5.59557,5.59828,62000000.0
2009-03-31 21:55:00,5.59882,5.60087,5.59803,5.60009,72000000.0
2009-03-31 22:00:00,5.60111,5.6041,5.60009,5.6041,79000000.0
2009-03-31 22:05:00,5.60328,5.6068,5.60328,5.60538,67000000.0
2009-03-31 22:10:00,5.60514,5.60723,5.6044,5.60723,64000000.0
2009-03-31 22:15:00,5.60725,5.61219,5.60689,5.61127,69000000.0
2009-03-31 22:20:00,5.61114,5.61162,5.60741,5.60867,69000000.0
2009-03-31 22:25:00,5.60762,5.60895,5.60609,5.60773,63000000.0
2009-03-31 22:30:00,5.60941,5.6122,5.60793,5.61137,60000000.0
2009-03-31 22:35:00,5.612,5.61704,5.61071,5.61515,56000000.0
2009-03-31 22:40:00,5.61653,5.61768,5.61327,5.61471,63000000.0
2009-03-31 22:45:00,5.61361,5.61697,5.61265,5.61441,68000000.0
2009-03-31 22:50:00,5.61445,5.61618,5.61224,5.61435,70000000.0
2009-03-31 22:55:00,5.61596,5.61624,5.61325,5.61406,64000000.0
2009-03-31 23:00:00,5.61402,5.61571,5.61173,5.61244,68000000.0
2009-03-31 23:05:00,5.61225,5.61452,5.61122,5.61311,60000000.0
2009-03-31 23:10:00,5.61345,5.61563,5.61255,5.61395,66000000.0
2009-03-31 23:15:00,5.61527,5.61544,5.6133,5.61429,65000000.0
2009-03-31 23:20:00,5.61538,5.6166,5.61422,5.61554,66000000.0
2009-03-31 23:25:00,5.6152,5.61622,5.61431,5.6149,64000000.0
2009-03-31 23:30:00,5.61613,5.61613,5.61221,5.61507,72000000.0
2009-03-31 23:35:00,5.61388,5.61516,5.61339,5.61433,62000000.0
2009-03-31 23:40:00,5.6147,5.61617,5.61233,5.61617,80000000.0
2009-03-31 23:45:00,5.61477,5.61679,5.61385,5.61523,76000000.0
2009-03-31 23:50:00,5.61562,5.61701,5.61506,5.61624,67000000.0
2009-03-31 23:55:00,5.61687,5.61897,5.61557,5.61704,76000000.0
2009-04-01 00:00:00,5.61862,5.61907,5.61527,5.61598,70000000.0
2009-04-01 00:05:00,5.61527,5.61659,5.61428,5.61659,62000000.0
2009-04-01 00:10:00,5.61563,5.61644,5.61452,5.61556,63000000.0
2009-04-01 00:15:00,5.61419,5.61615,5.61187,5.61187,65000000.0
2009-04-01 00:20:00,5.61161,5.61356,5.61036,5.61124,60000000.0
2009-04-01 00:25:00,5.6122,5.61343,5.60986,5.61067,66000000.0
2009-04-01 00:30:00,5.61153,5.61226,5.60945,5.60946,64000000.0
2009-04-01 00:35:00,5.61016,5.61414,5.60878,5.61361,80000000.0
2009-04-01 00:40:00,5.6133,5.61397,5.61121,5.61346,61000000.0
2009-04-01 00:45:00,5.61327,5.61438,5.6107,5.6107,63000000.0
2009-04-01 00:50:00,5.6119,5.61519,5.61115,5.61519,60000000.0
2009-04-01 00:55:00,5.61589,5.61733,5.61438,5.61691,66000000.0
2009-04-01 01:00:00,5.61724,5.61953,5.61633,5.61816,63000000.0
2009-04-01 01:05:00,5.61857,5.62191,5.61721,5.61754,70000000.0
2009-04-01 01:10:00,5.6179,5.61861,5.61705,5.61813,55000000.0
2009-04-01 01:15:00,5.61811,5.61902,5.61607,5.61617,63000000.0
2009-04-01 01:20:00,5.61732,5.61732,5.6152,5.61581,59000000.0
2009-04-01 01:25:00,5.61441,5.61562,5.6095,5.61095,70000000.0
2009-04-01 01:30:00,5.61002,5.61163,5.60913,5.60977,68000000.0
2009-04-01 01:35:00,5.60992,5.6125,5.60976,5.61129,71000000.0
2009-04-01 01:40:00,5.61045,5.61211,5.60959,5.61139,72000000.0
2009-04-01 01:45:00,5.61117,5.61193,5.60921,5.61108,68000000.0
2009-04-01 01:50:00,5.61028,5.61214,5.60665,5.60783,67000000.0
2009-04-01 01:55:00,5.60699,5.6123,5.60699,5.61226,61000000.0
2009-04-01 02:00:00,5.61192,5.62261,5.60934,5.62207,69000000.0
2009-04-01 02:05:00,5.62117,5.62308,5.61733,5.61852,73000000.0
2009-04-01 02:10:00,5.61923,5.62768,5.61698,5.62768,74000000.0
2009-04-01 02:15:00,5.62889,5.63075,5.62293,5.62624,70000000.0
2009-04-01 02:20:00,5.62456,5.631,5.6237,5.62896,74000000.0
2009-04-01 02:25:00,5.62927,5.6304,5.62547,5.62669,59000000.0
2009-04-01 02:30:00,5.626,5.632,5.62491,5.62857,64000000.0
2009-04-01 02:35:00,5.6285,5.63316,5.62705,5.63132,71000000.0
2009-04-01 02:40:00,5.63173,5.63487,5.62997,5.63136,69000000.0
2009-04-01 02:45:00,5.63015,5.63092,5.62697,5.62928,69000000.0
2009-04-01 02:50:00,5.62936,5.64173,5.62709,5.64044,66000000.0
2009-04-01 02:55:00,5.64239,5.64707,5.63464,5.64473,65000000.0
2009-04-01 03:00:00,5.64604,5.64616,5.64083,5.64214,67000000.0
2009-04-01 03:05:00,5.64256,5.64337,5.63924,5.64168,68000000.0
2009-04-01 03:10:00,5.64008,5.64126,5.63438,5.63542,80000000.0
2009-04-01 03:15:00,5.63437,5.63797,5.63285,5.63285,50000000.0
2009-04-01 03:20:00,5.63367,5.63419,5.62916,5.63136,62000000.0
2009-04-01 03:25:00,5.63153,5.63153,5.62381,5.62659,71000000.0
2009-04-01 03:30:00,5.62608,5.62814,5.62442,5.62593,68000000.0
2009-04-01 03:35:00,5.62645,5.63107,5.62616,5.62875,60000000.0
2009-04-01 03:40:00,5.62863,5.63052,5.62756,5.62854,82000000.0
2009-04-01 03:45:00,5.62977,5.63031,5.62599,5.62663,53000000.0
2009-04-01 03:50:00,5.62669,5.63095,5.62476,5.62887,74000000.0
2009-04-01 03:55:00,5.62915,5.62992,5.62444,5.62712,63000000.0
2009-04-01 04:00:00,5.62885,5.63055,5.62739,5.62997,70000000.0
2009-04-01 04:05:00,5.6303,5.63126,5.6282,5.63092,66000000.0
2009-04-01 04:10:00,5.63131,5.63544,5.63049,5.63286,77000000.0
2009-04-01 04:15:00,5.6329,5.63418,5.6321,5.63269,57000000.0
2009-04-01 04:20:00,5.63184,5.63377,5.63162,5.63227,62000000.0
2009-04-01 04:25:00,5.63272,5.63272,5.62908,5.63047,53000000.0
2009-04-01 04:30:00,5.63085,5.63204,5.62651,5.62741,66000000.0
2009-04-01 04:35:00,5.62685,5.63043,5.62612,5.62944,64000000.0
2009-04-01 04:40:00,5.63078,5.63325,5.62884,5.62961,54000000.0
2009-04-01 04:45:00,5.62961,5.63109,5.62874,5.62882,63000000.0
2009-04-01 04:50:00,5.62873,5.62891,5.62628,5.62689,71000000.0
2009-04-01 04:55:00,5.62622,5.62883,5.62622,5.62763,65000000.0
2009-04-01 05:00:00,5.62885,5.63133,5.62719,5.63001,62000000.0
2009-04-01 05:05:00,5.63051,5.63132,5.62757,5.62938,72000000.0
2009-04-01 05:10:00,5.62946,5.62955,5.62667,5.62812,59000000.0
2009-04-01 05:15:00,5.62866,5.62984,5.62729,5.62899,67000000.0
2009-04-01 05:20:00,5.62975,5.63025,5.62838,5.62921,79000000.0
2009-04-01 05:25:00,5.62983,5.63165,5.62903,5.63003,66000000.0
2009-04-01 05:30:00,5.63037,5.63241,5.62874,5.63241,76000000.0
2009-04-01 05:35:00,5.63214,5.63284,5.62947,5.63072,78000000.0
2009-04-01 05:40:00,5.62946,5.63222,5.62935,5.63131,61000000.0
2009-04-01 05:45:00,5.63082,5.63246,5.62983,5.62983,77000000.0
2009-04-01 05:50:00,5.6309,5.63493,5.62842,5.63285,62000000.0
2009-04-01 05:55:00,5.63303,5.63474,5.63172,5.63202,70000000.0
2009-04-01 06:00:00,5.63242,5.63433,5.63162,5.63166,77000000.0
2009-04-01 06:05:00,5.63257,5.63685,5.63221,5.63632,81000000.0
2009-04-01 06:10:00,5.63544,5.63706,5.63131,5.63317,73000000.0
2009-04-01 06:15:00,5.63293,5.63665,5.63221,5.63574,69000000.0
2009-04-01 06:20:00,5.63514,5.63717,5.63435,5.63599,68000000.0
2009-04-01 06:25:00,5.63711,5.63919,5.63459,5.63596,71000000.0
2009-04-01 06:30:00,5.63664,5.63861,5.63585,5.63648,58000000.0
2009-04-01 06:35:00,5.63716,5.63726,5.63314,5.63372,72000000.0
2009-04-01 06:40:00,5.63477,5.63555,5.6324,5.63424,71000000.0
2009-04-01 06:45:00,5.63309,5.63429,5.63228,5.63409,69000000.0
2009-04-01 06:50:00,5.63443,5.63517,5.63295,5.63447,56000000.0
2009-04-01 06:55:00,5.63513,5.63665,5.6329,5.63445,64000000.0
2009-04-01 07:00:00,5.63453,5.63519,5.63322,5.63376,58000000.0
2009-04-01 07:05:00,5.63409,5.63488,5.633,5.63394,59000000.0
2009-04-01 07:10:00,5.63325,5.63724,5.63325,5.63621,82000000.0
2009-04-01 07:15:00,5.63558,5.64034,5.63536,5.63906,80000000.0
2009-04-01 07:20:00,5.63908,5.64322,5.63908,5.63981,76000000.0
2009-04-01 07:25:00,5.63941,5.64126,5.63735,5.64094,78000000.0
2009-04-01 07:30:00,5.64081,5.64154,5.63798,5.64068,61000000.0
2009-04-01 07:35:00,5.64061,5.64137,5.63708,5.63891,63000000.0
2009-04-01 07:40:00,5.63854,5.63934,5.63582,5.63844,55000000.0
2009-04-01 07:45:00,5.63802,5.64129,5.63743,5.64129,59000000.0
2009-04-01 07:50:00,5.64158,5.64698,5.64078,5.64557,67000000.0
2009-04-01 07:55:00,5.64549,5.64745,5.6408,5.64154,62000000.0
2009-04-01 08:00:00,5.64374,5.65,5.64127,5.64722,65000000.0
2009-04-01 08:05:00,5.64596,5.64794,5.64103,5.64314,73000000.0
2009-04-01 08:10:00,5.64082,5.64349,5.63858,5.64312,58000000.0
2009-04-01 08:15:00,5.64292,5.64293,5.63683,5.63924,59000000.0
2009-04-01 08:20:00,5.63959,5.64188,5.6371,5.64129,64000000.0
2009-04-01 08:25:00,5.64148,5.64215,5.63762,5.63929,56000000.0
2009-04-01 08:30:00,5.63827,5.63827,5.63224,5.6365,62000000.0
2009-04-01 08:35:00,5.63752,5.63805,5.6336,5.63737,56000000.0
2009-04-01 08:40:00,5.63735,5.63911,5.63476,5.63566,58000000.0
2009-04-01 08:45:00,5.63692,5.64062,5.63585,5.6381,76000000.0
2009-04-01 08:50:00,5.63783,5.63817,5.63474,5.63579,81000000.0
2009-04-01 08:55:00,5.63698,5.63994,5.63461,5.63978,70000000.0
2009-04-01 09:00:00,5.63944,5.63964,5.63375,5.63474,62000000.0
2009-04-01 09:05:00,5.63475,5.63772,5.63193,5.63212,66000000.0
2009-04-01 09:10:00,5.63277,5.63435,5.62818,5.63345,67000000.0
2009-04-01 09:15:00,5.63365,5.63564,5.63109,5.632,72000000.0
2009-04-01 09:20:00,5.6339,5.63984,5.63193,5.63984,74000000.0
2009-04-01 09:25:00,5.63961,5.64573,5.63864,5.64435,68000000.0
2009-04-01 09:30:00,5.64653,5.64674,5.64313,5.6467,69000000.0
2009-04-01 09:35:00,5.64628,5.64793,5.64306,5.64586,85000000.0
2009-04-01 09:40:00,5.64539,5.64559,5.64233,5.64429,74000000.0
2009-04-01 09:45:00,5.64327,5.64554,5.64158,5.64188,76000000.0
2009-04-01 09:50:00,5.64415,5.64552,5.64038,5.64175,74000000.0
2009-04-01 09:55:00,5.64298,5.64442,5.63917,5.63917,68000000.0
2009-04-01 10:00:00,5.6398,5.64245,5.63756,5.64245,75000000.0
2009-04-01 10:05:00,5.64204,5.64466,5.64068,5.64438,50000000.0
2009-04-01 10:10:00,5.64475,5.64484,5.63905,5.64034,70000000.0
2009-04-01 10:15:00,5.64097,5.64112,5.63636,5.63947,74000000.0
2009-04-01 10:20:00,5.63779,5.64012,5.63657,5.63673,60000000.0
2009-04-01 10:25:00,5.6357,5.63886,5.63455,5.63864,60000000.0
2009-04-01 10:30:00,5.63817,5.64063,5.63581,5.63844,57000000.0
2009-04-01 10:35:00,5.63992,5.63992,5.63689,5.63767,72000000.0
2009-04-01 10:40:00,5.63969,5.63993,5.63727,5.63849,62000000.0
2009-04-01 10:45:00,5.6394,5.64138,5.63868,5.64138,55000000.0
2009-04-01 10:50:00,5.6404,5.64222,5.63526,5.63661,72000000.0
2009-04-01 10:55:00,5.63776,5.63818,5.63579,5.63669,49000000.0
2009-04-01 11:00:00,5.63608,5.63819,5.63419,5.635,61000000.0
2009-04-01 11:05:00,5.63536,5.63536,5.62717,5.6278,71000000.0
2009-04-01 11:10:00,5.62881,5.63122,5.6271,5.62929,67000000.0
2009-04-01 11:15:00,5.6311,5.63141,5.62611,5.63121,63000000.0
2009-04-01 11:20:00,5.62982,5.63473,5.62957,5.6304,76000000.0
2009-04-01 11:25:00,5.63023,5.63744,5.6282,5.63698,64000000.0
2009-04-01 11:30:00,5.63775,5.63791,5.63257,5.63315,74000000.0
2009-04-01 11:35:00,5.63324,5.63552,5.6324,5.63471,60000000.0
2009-04-01 11:40:00,5.63653,5.63775,5.63166,5.63483,64000000.0
2009-04-01 11:45:00,5.63503,5.63539,5.63063,5.63126,62000000.0
2009-04-01 11:50:00,5.62933,5.6338,5.62786,5.62786,68000000.0
2009-04-01 11:55:00,5.62979,5.6305,5.62391,5.62498,52000000.0
2009-04-01 12:00:00,5.62563,5.62762,5.62089,5.62129,63000000.0
2009-04-01 12:05:00,5.62267,5.62358,5.61895,5.6228,61000000.0
2009-04-01 12:10:00,5.62268,5.62389,5.62104,5.62372,63000000.0
2009-04-01 12:15:00,5.62394,5.62495,5.62253,5.62305,56000000.0
2009-04-01 12:20:00,5.62291,5.62291,5.61956,5.62191,70000000.0
2009-04-01 12:25:00,5.6218,5.62287,5.61954,5.62214,57000000.0
2009-04-01 12:30:00,5.62321,5.62321,5.61883,5.61967,61000000.0
2009-04-01 12:35:00,5.62,5.62025,5.61567,5.61821,64000000.0
2009-04-01 12:40:00,5.6187,5.62118,5.61788,5.61935,70000000.0
2009-04-01 12:45:00,5.61987,5.62278,5.61927,5.62008,65000000.0
2009-04-01 12:50:00,5.62103,5.62103,5.61397,5.61557,66000000.0
2009-04-01 12:55:00,5.61581,5.61731,5.60994,5.61093,62000000.0
2009-04-01 13:00:00,5.61295,5.61438,5.60918,5.61155,81000000.0
2009-04-01 13:05:00,5.61185,5.61363,5.60875,5.61363,77000000.0
2009-04-01 13:10:00,5.61195,5.61399,5.60648,5.60794,79000000.0
2009-04-01 13:15:00,5.6074,5.60875,5.60516,5.60704,63000000.0
2009-04-01 13:20:00,5.60459,5.60864,5.60326,5.60772,78000000.0
2009-04-01 13:25:00,5.6088,5.61225,5.60706,5.6087,62000000.0
2009-04-01 13:30:00,5.60805,5.60885,5.60556,5.60707,55000000.0
2009-04-01 13:35:00,5.60627,5.60741,5.60392,5.60741,65000000.0
2009-04-01 13:40:00,5.60674,5.60986,5.60576,5.60986,55000000.0
2009-04-01 13:45:00,5.60948,5.60962,5.60472,5.60693,64000000.0
2009-04-01 13:50:00,5.60682,5.60905,5.60565,5.60853,58000000.0
2009-04-01 13:55:00,5.60895,5.61489,5.60712,5.61489,59000000.0
2009-04-01 14:00:00,5.6146,5.61517,5.61147,5.61289,72000000.0
2009-04-01 14:05:00,5.61457,5.61493,5.61177,5.61369,60000000.0
2009-04-01 14:10:00,5.61365,5.61503,5.6114,5.61448,56000000.0
2009-04-01 14:15:00,5.61654,5.62097,5.61408,5.61795,76000000.0
2009-04-01 14:20:00,5.61805,5.61831,5.60777,5.60915,52000000.0
2009-04-01 14:25:00,5.60818,5.61442,5.60741,5.61364,65000000.0
2009-04-01 14:30:00,5.61501,5.61785,5.6104,5.6104,60000000.0
2009-04-01 14:35:00,5.6112,5.61284,5.60812,5.61038,63000000.0
2009-04-01 14:40:00,5.61032,5.61036,5.60456,5.60839,77000000.0
2009-04-01 14:45:00,5.60786,5.61354,5.60689,5.61036,56000000.0
2009-04-01 14:50:00,5.61087,5.6126,5.60544,5.60839,60000000.0
2009-04-01 14:55:00,5.60786,5.61031,5.60649,5.61012,71000000.0
2009-04-01 15:00:00,5.61026,5.61026,5.6028,5.6028,76000000.0
2009-04-01 15:05:00,5.6049,5.6076,5.6007,5.60337,68000000.0
2009-04-01 15:10:00,5.60357,5.60584,5.59903,5.60558,61000000.0
2009-04-01 15:15:00,5.60494,5.61112,5.60494,5.60906,68000000.0
2009-04-01 15:20:00,5.60805,5.6144,5.60767,5.6144,59000000.0
2009-04-01 15:25:00,5.61335,5.61335,5.6089,5.61283,71000000.0
2009-04-01 15:30:00,5.61375,5.61794,5.61069,5.61688,68000000.0
2009-04-01 15:35:00,5.61579,5.61644,5.6126,5.61558,52000000.0
2009-04-01 15:40:00,5.61563,5.61706,5.61326,5.61554,62000000.0
2009-04-01 15:45:00,5.61681,5.6205,5.61507,5.6196,81000000.0
2009-04-01 15:50:00,5.6191,5.6194,5.61299,5.6144,75000000.0
2009-04-01 15:55:00,5.61457,5.61529,5.61047,5.61425,74000000.0
2009-04-01 16:00:00,5.61482,5.61482,5.60856,5.6098,61000000.0
2009-04-01 16:05:00,5.61124,5.61389,5.60887,5.6102,70000000.0
2009-04-01 16:10:00,5.60899,5.61342,5.60652,5.61158,64000000.0
2009-04-01 16:15:00,5.61306,5.61424,5.60808,5.60937,66000000.0
2009-04-01 16:20:00,5.60912,5.61143,5.60541,5.60961,65000000.0
2009-04-01 16:25:00,5.61065,5.61545,5.60929,5.61497,51000000.0
2009-04-01 16:30:00,5.61475,5.61769,5.61263,5.61591,53000000.0
2009-04-01 16:35:00,5.61606,5.61618,5.61102,5.61227,78000000.0
2009-04-01 16:40:00,5.61245,5.61638,5.60974,5.61621,86000000.0
2009-04-01 16:45:00,5.61551,5.62241,5.61373,5.61922,59000000.0
2009-04-01 16:50:00,5.61706,5.62025,5.6154,5.61681,66000000.0
2009-04-01 16:55:00,5.61863,5.6276,5.61735,5.62391,52000000.0
2009-04-01 17:00:00,5.62409,5.62552,5.61661,5.61745,62000000.0
2009-04-01 17:05:00,5.61774,5.61896,5.6152,5.61896,73000000.0
2009-04-01 17:10:00,5.61826,5.62362,5.61699,5.62354,57000000.0
2009-04-01 17:15:00,5.62331,5.62887,5.6223,5.62687,71000000.0
2009-04-01 17:20:00,5.62666,5.62975,5.62465,5.62894,55000000.0
2009-04-01 17:25:00,5.6296,5.6318,5.62745,5.6288,62000000.0
2009-04-01 17:30:00,5.62799,5.63157,5.62647,5.62929,63000000.0
2009-04-01 17:35:00,5.62914,5.63362,5.62689,5.63117,64000000.0
2009-04-01 17:40:00,5.6294,5.63108,5.62598,5.62612,76000000.0
2009-04-01 17:45:00,5.6263,5.63463,5.6259,5.63287,60000000.0
2009-04-01 17:50:00,5.63386,5.63401,5.62683,5.6274,86000000.0
2009-04-01 17:55:00,5.62601,5.62867,5.62581,5.62749,66000000.0
2009-04-01 18:00:00,5.62494,5.63104,5.62406,5.63104,72000000.0
2009-04-01 18:05:00,5.63123,5.63206,5.62761,5.62947,73000000.0
2009-04-01 18:10:00,5.62818,5.62971,5.62505,5.62646,58000000.0
2009-04-01 18:15:00,5.62601,5.62826,5.62424,5.62679,61000000.0
2009-04-01 18:20:00,5.62725,5.63038,5.62623,5.62857,63000000.0
2009-04-01 18:25:00,5.6301,5.63043,5.62774,5.63027,67000000.0
2009-04-01 18:30:00,5.63036,5.63089,5.62662,5.62834,65000000.0
2009-04-01 18:35:00,5.62756,5.62969,5.62524,5.62679,76000000.0
2009-04-01 18:40:00,5.62536,5.62851,5.62513,5.62773,67000000.0
2009-04-01 18:45:00,5.62904,5.63217,5.62801,5.62849,66000000.0
2009-04-01 18:50:00,5.63023,5.63351,5.62979,5.63058,63000000.0
2009-04-01 18:55:00,5.63114,5.63261,5.62898,5.63261,71000000.0
2009-04-01 19:00:00,5.63163,5.63428,5.6303,5.63125,70000000.0
2009-04-01 19:05:00,5.63127,5.63273,5.62924,5.63172,76000000.0
2009-04-01 19:10:00,5.63236,5.63315,5.62987,5.63122,68000000.0
2009-04-01 19:15:00,5.63111,5.63229,5.62954,5.63002,61000000.0
2009-04-01 19:20:00,5.62957,5.63033,5.62736,5.6294,72000000.0
2009-04-01 19:25:00,5.62891,5.63007,5.62777,5.62946,62000000.0
2009-04-01 19:30:00,5.63069,5.6314,5.62933,5.63002,66000000.0
2009-04-01 19:35:00,5.62995,5.63087,5.62669,5.62949,63000000.0
2009-04-01 19:40:00,5.62999,5.63178,5.62869,5.6309,70000000.0
2009-04-01 19:45:00,5.63066,5.63551,5.63039,5.63386,70000000.0
2009-04-01 19:50:00,5.6348,5.63585,5.63252,5.63402,71000000.0
2009-04-01 19:55:00,5.63432,5.63661,5.6328,5.63347,68000000.0
2009-04-01 20:00:00,5.63416,5.63451,5.63137,5.63192,67000000.0
2009-04-01 20:05:00,5.63147,5.63412,5.63045,5.63379,65000000.0
2009-04-01 20:10:00,5.6345,5.63932,5.63425,5.63746,66000000.0
2009-04-01 20:15:00,5.63833,5.63853,5.63517,5.6372,64000000.0
2009-04-01 20:20:00,5.63679,5.63875,5.63083,5.63168,65000000.0
2009-04-01 20:25:00,5.63152,5.63264,5.62906,5.62963,63000000.0
2009-04-01 20:30:00,5.63139,5.6337,5.6303,5.63132,59000000.0
2009-04-01 20:35:00,5.63111,5.63129,5.62753,5.62753,70000000.0
2009-04-01 20:40:00,5.62696,5.63042,5.62696,5.6295,89000000.0
2009-04-01 20:45:00,5.62967,5.63147,5.62904,5.62983,67000000.0
2009-04-01 20:50:00,5.62924,5.63038,5.62484,5.627,62000000.0
2009-04-01 20:55:00,5.62588,5.62638,5.62189,5.62301,65000000.0
2009-04-01 21:00:00,5.623,5.6257,5.62152,5.62472,72000000.0
2009-04-01 21:05:00,5.62565,5.6261,5.62268,5.62426,66000000.0
2009-04-01 21:10:00,5.62303,5.62749,5.62303,5.62609,62000000.0
2009-04-01 21:15:00,5.62724,5.62746,5.62423,5.62448,68000000.0
2009-04-01 21:20:00,5.62515,5.62583,5.62342,5.62362,52000000.0
2009-04-01 21:25:00,5.62299,5.62464,5.61891,5.62065,58000000.0
2009-04-01 21:30:00,5.62123,5.62168,5.61633,5.61752,59000000.0
2009-04-01 21:35:00,5.61786,5.61846,5.61516,5.61656,88000000.0
2009-04-01 21:40:00,5.61802,5.62001,5.61671,5.61908,65000000.0
2009-04-01 21:45:00,5.61899,5.62131,5.61898,5.61977,62000000.0
2009-04-01 21:50:00,5.62094,5.62105,5.61766,5.62028,62000000.0
2009-04-01 21:55:00,5.61935,5.62284,5.619,5.62238,72000000.0
2009-04-01 22:00:00,5.62146,5.62402,5.62134,5.62352,79000000.0
2009-04-01 22:05:00,5.62294,5.6237,5.62075,5.62113,67000000.0
2009-04-01 22:10:00,5.62136,5.62287,5.62059,5.62128,64000000.0
2009-04-01 22:15:00,5.62125,5.62221,5.61855,5.62072,69000000.0
2009-04-01 22:20:00,5.62072,5.62421,5.62047,5.62417,69000000.0
2009-04-01 22:25:00,5.62428,5.62477,5.62187,5.62281,63000000.0
2009-04-01 22:30:00,5.62382,5.62462,5.62185,5.62409,60000000.0
2009-04-01 22:35:00,5.62391,5.62548,5.62306,5.62306,56000000.0
2009-04-01 22:40:00,5.62339,5.62435,5.62242,5.62257,63000000.0
2009-04-01 22:45:00,5.62358,5.62358,5.61791,5.61926,68000000.0
2009-04-01 22:50:00,5.62069,5.62069,5.61648,5.61666,70000000.0
2009-04-01 22:55:00,5.61848,5.61848,5.61441,5.61603,64000000.0
2009-04-01 23:00:00,5.61346,5.61891,5.61341,5.61752,68000000.0
2009-04-01 23:05:00,5.61698,5.62238,5.61696,5.62113,60000000.0
2009-04-01 23:10:00,5.62189,5.62415,5.62088,5.62307,66000000.0
2009-04-01 23:15:00,5.62331,5.62407,5.62148,5.62153,65000000.0
2009-04-01 23:20:00,5.62141,5.62378,5.62054,5.62149,66000000.0
2009-04-01 23:25:00,5.6227,5.62325,5.62017,5.62211,64000000.0
2009-04-01 23:30:00,5.62241,5.62342,5.62062,5.62162,72000000.0
2009-04-01 23:35:00,5.6228,5.6229,5.62124,5.6229,62000000.0
2009-04-01 23:40:00,5.62291,5.62437,5.62187,5.62316,80000000.0
2009-04-01 23:45:00,5.62339,5.62564,5.62324,5.62564,76000000.0
2009-04-01 23:50:00,5.62549,5.62621,5.61909,5.62219,67000000.0
2009-04-01 23:55:00,5.62165,5.62248,5.62006,5.62248,76000000.0
2009-04-02 00:00:00,5.62154,5.6223,5.61689,5.61762,70000000.0
2009-04-02 00:05:00,5.61875,5.61875,5.61426,5.61609,62000000.0
2009-04-02 00:10:00,5.61754,5.61828,5.61631,5.61668,63000000.0
2009-04-02 00:15:00,5.6179,5.61832,5.61626,5.61721,65000000.0
2009-04-02 00:20:00,5.61721,5.61845,5.61646,5.61705,60000000.0
2009-04-02 00:25:00,5.61684,5.61876,5.61642,5.6166,66000000.0
2009-04-02 00:30:00,5.61721,5.61832,5.61545,5.61596,64000000.0
2009-04-02 00:35:00,5.6153,5.61907,5.61514,5.61907,80000000.0
2009-04-02 00:40:00,5.61787,5.62043,5.61775,5.61969,61000000.0
2009-04-02 00:45:00,5.62013,5.62157,5.61775,5.61803,63000000.0
2009-04-02 00:50:00,5.61685,5.61844,5.61521,5.61524,60000000.0
2009-04-02 00:55:00,5.61521,5.62079,5.61515,5.61931,66000000.0
2009-04-02 01:00:00,5.61944,5.6199,5.61733,5.61963,63000000.0
2009-04-02 01:05:00,5.61892,5.62066,5.61892,5.6196,70000000.0
2009-04-02 01:10:00,5.61913,5.61932,5.61728,5.61787,55000000.0
2009-04-02 01:15:00,5.61738,5.61958,5.61715,5.61855,63000000.0
2009-04-02 01:20:00,5.61826,5.61997,5.61754,5.61897,59000000.0
2009-04-02 01:25:00,5.61841,5.61987,5.61799,5.61965,70000000.0
2009-04-02 01:30:00,5.61894,5.62024,5.61798,5.61805,68000000.0
2009-04-02 01:35:00,5.61813,5.6199,5.61696,5.61903,71000000.0
2009-04-02 01:40:00,5.61825,5.61899,5.61445,5.61559,72000000.0
2009-04-02 01:45:00,5.61581,5.61702,5.61451,5.61702,68000000.0
2009-04-02 01:50:00,5.61555,5.61737,5.61525,5.61614,67000000.0
2009-04-02 01:55:00,5.61623,5.61916,5.61603,5.61916,61000000.0
2009-04-02 02:00:00,5.61938,5.61957,5.61153,5.61253,69000000.0
2009-04-02 02:05:00,5.61357,5.61524,5.61274,5.61319,73000000.0
2009-04-02 02:10:00,5.61412,5.61588,5.61333,5.61499,74000000.0
2009-04-02 02:15:00,5.61647,5.61925,5.61544,5.61729,70000000.0
2009-04-02 02:20:00,5.61769,5.61921,5.61633,5.61774,74000000.0
2009-04-02 02:25:00,5.61769,5.61862,5.61645,5.61751,59000000.0
2009-04-02 02:30:00,5.61518,5.61604,5.6127,5.6127,64000000.0
2009-04-02 02:35:00,5.6139,5.61563,5.61179,5.61245,71000000.0
2009-04-02 02:40:00,5.61301,5.61538,5.61273,5.61359,69000000.0
2009-04-02 02:45:00,5.61298,5.61459,5.6116,5.61249,69000000.0
2009-04-02 02:50:00,5.61301,5.61757,5.61155,5.61757,66000000.0
2009-04-02 02:55:00,5.61481,5.61591,5.60852,5.60897,65000000.0
2009-04-02 03:00:00,5.60926,5.61218,5.6088,5.61171,67000000.0
2009-04-02 03:05:00,5.61099,5.61246,5.61033,5.61138,68000000.0
2009-04-02 03:10:00,5.61167,5.6122,5.60797,5.60882,80000000.0
2009-04-02 03:15:00,5.60856,5.61139,5.60802,5.61033,50000000.0
2009-04-02 03:20:00,5.60944,5.61009,5.60601,5.6075,62000000.0
2009-04-02 03:25:00,5.60739,5.6081,5.60531,5.60618,71000000.0
2009-04-02 03:30:00,5.60626,5.60889,5.60596,5.60715,68000000.0
2009-04-02 03:35:00,5.60739,5.60789,5.60473,5.60729,60000000.0
2009-04-02 03:40:00,5.60691,5.60787,5.6029,5.60409,82000000.0
2009-04-02 03:45:00,5.60395,5.60605,5.60249,5.60544,53000000.0
2009-04-02 03:50:00,5.60586,5.60634,5.60145,5.60431,74000000.0
2009-04-02 03:55:00,5.60457,5.60518,5.60049,5.60346,63000000.0
2009-04-02 04:00:00,5.60422,5.60731,5.60282,5.60509,70000000.0
2009-04-02 04:05:00,5.60395,5.60644,5.60395,5.60514,66000000.0
2009-04-02 04:10:00,5.60526,5.60562,5.60246,5.60462,77000000.0
2009-04-02 04:15:00,5.60451,5.60496,5.60281,5.60423,57000000.0
2009-04-02 04:20:00,5.60458,5.60598,5.60233,5.60498,62000000.0
2009-04-02 04:25:00,5.60434,5.60499,5.59804,5.59988,53000000.0
2009-04-02 04:30:00,5.59825,5.6028,5.59697,5.60207,66000000.0
2009-04-02 04:35:00,5.60304,5.60566,5.60165,5.60459,64000000.0
2009-04-02 04:40:00,5.60438,5.60467,5.60169,5.6024,54000000.0
2009-04-02 04:45:00,5.60419,5.60526,5.60114,5.60177,63000000.0
2009-04-02 04:50:00,5.60117,5.60279,5.6003,5.60238,71000000.0
2009-04-02 04:55:00,5.60266,5.60533,5.60172,5.60469,65000000.0
2009-04-02 05:00:00,5.60566,5.60785,5.60447,5.60724,62000000.0
2009-04-02 05:05:00,5.60575,5.6068,5.60033,5.60261,72000000.0
2009-04-02 05:10:00,5.60197,5.6041,5.60147,5.6039,59000000.0
2009-04-02 05:15:00,5.60345,5.6041,5.60111,5.60311,67000000.0
2009-04-02 05:20:00,5.60376,5.60376,5.60102,5.60316,79000000.0
2009-04-02 05:25:00,5.60203,5.60554,5.60201,5.60476,66000000.0
2009-04-02 05:30:00,5.60492,5.60626,5.60392,5.60539,76000000.0
2009-04-02 05:35:00,5.60512,5.60658,5.60319,5.60319,78000000.0
2009-04-02 05:40:00,5.60383,5.60489,5.60183,5.60384,61000000.0
2009-04-02 05:45:00,5.60534,5.60534,5.60157,5.60225,77000000.0
2009-04-02 05:50:00,5.60206,5.60486,5.60125,5.60301,62000000.0
2009-04-02 05:55:00,5.60218,5.60534,5.6015,5.60471,70000000.0
2009-04-02 06:00:00,5.60366,5.607,5.60349,5.60549,77000000.0
2009-04-02 06:05:00,5.60549,5.60637,5.60355,5.60493,81000000.0
2009-04-02 06:10:00,5.60385,5.60624,5.60379,5.60604,73000000.0
2009-04-02 06:15:00,5.6053,5.60643,5.60414,5.60582,69000000.0
2009-04-02 06:20:00,5.60456,5.60592,5.60293,5.60484,68000000.0
2009-04-02 06:25:00,5.60398,5.60567,5.60238,5.60374,71000000.0
2009-04-02 06:30:00,5.60377,5.60516,5.60224,5.60477,58000000.0
2009-04-02 06:35:00,5.60407,5.60915,5.60407,5.60581,72000000.0
2009-04-02 06:40:00,5.60755,5.61042,5.60679,5.60858,71000000.0
2009-04-02 06:45:00,5.60889,5.60894,5.60493,5.60579,69000000.0
2009-04-02 06:50:00,5.60564,5.60832,5.60541,5.60812,56000000.0
2009-04-02 06:55:00,5.60824,5.60879,5.60593,5.60617,64000000.0
2009-04-02 07:00:00,5.60671,5.60862,5.60613,5.60767,58000000.0
2009-04-02 07:05:00,5.60655,5.60837,5.60588,5.60637,59000000.0
2009-04-02 07:10:00,5.60732,5.61005,5.60613,5.60951,82000000.0
2009-04-02 07:15:00,5.61031,5.61031,5.607,5.60755,80000000.0
2009-04-02 07:20:00,5.60791,5.60894,5.60631,5.6077,76000000.0
2009-04-02 07:25:00,5.60777,5.60841,5.60405,5.60583,78000000.0
2009-04-02 07:30:00,5.6058,5.60757,5.60488,5.60665,61000000.0
2009-04-02 07:35:00,5.60717,5.60821,5.60569,5.60665,63000000.0
2009-04-02 07:40:00,5.6062,5.60789,5.60395,5.60433,55000000.0
2009-04-02 07:45:00,5.6043,5.60526,5.60259,5.60376,59000000.0
2009-04-02 07:50:00,5.60415,5.60637,5.60249,5.60518,67000000.0
2009-04-02 07:55:00,5.60614,5.60927,5.60418,5.60659,62000000.0
2009-04-02 08:00:00,5.60559,5.60608,5.59998,5.60241,65000000.0
2009-04-02 08:05:00,5.60139,5.60381,5.59848,5.59964,73000000.0
2009-04-02 08:10:00,5.60002,5.60058,5.59371,5.5954,58000000.0
2009-04-02 08:15:00,5.59519,5.59729,5.59308,5.59534,59000000.0
2009-04-02 08:20:00,5.59455,5.59543,5.58877,5.59214,64000000.0
2009-04-02 08:25:00,5.59409,5.59487,5.59056,5.59145,56000000.0
2009-04-02 08:30:00,5.59185,5.59518,5.59061,5.59338,62000000.0
2009-04-02 08:35:00,5.59442,5.60055,5.5931,5.59862,56000000.0
2009-04-02 08:40:00,5.59855,5.59925,5.59686,5.59925,58000000.0
2009-04-02 08:45:00,5.5996,5.60232,5.59802,5.59931,76000000.0
2009-04-02 08:50:00,5.60002,5.60015,5.59649,5.59854,81000000.0
2009-04-02 08:55:00,5.59915,5.60154,5.59762,5.60057,70000000.0
2009-04-02 09:00:00,5.60133,5.60394,5.59938,5.60344,62000000.0
2009-04-02 09:05:00,5.6032,5.60576,5.60106,5.60333,66000000.0
2009-04-02 09:10:00,5.60377,5.60585,5.60308,5.60378,67000000.0
2009-04-02 09:15:00,5.60631,5.61012,5.60536,5.60979,72000000.0
2009-04-02 09:20:00,5.61098,5.6137,5.60899,5.60979,74000000.0
2009-04-02 09:25:00,5.60941,5.60968,5.60601,5.60801,68000000.0
2009-04-02 09:30:00,5.60738,5.61027,5.60662,5.61027,69000000.0
2009-04-02 09:35:00,5.60933,5.60935,5.60363,5.60517,85000000.0
2009-04-02 09:40:00,5.60461,5.60572,5.60289,5.60487,74000000.0
2009-04-02 09:45:00,5.60432,5.61058,5.60432,5.60989,76000000.0
2009-04-02 09:50:00,5.60882,5.61114,5.60838,5.60896,74000000.0
2009-04-02 09:55:00,5.61069,5.61485,5.6095,5.61461,68000000.0
2009-04-02 10:00:00,5.61304,5.61368,5.61085,5.61196,75000000.0
2009-04-02 10:05:00,5.61131,5.61137,5.60781,5.60918,50000000.0
2009-04-02 10:10:00,5.60921,5.6094,5.60533,5.60695,70000000.0
2009-04-02 10:15:00,5.60774,5.61097,5.60636,5.61057,74000000.0
2009-04-02 10:20:00,5.60996,5.61016,5.60699,5.60933,60000000.0
2009-04-02 10:25:00,5.60947,5.61257,5.60866,5.61096,60000000.0
2009-04-02 10:30:00,5.61184,5.61208,5.6071,5.60747,57000000.0
2009-04-02 10:35:00,5.60738,5.61058,5.60493,5.60498,72000000.0
2009-04-02 10:40:00,5.60602,5.60602,5.60053,5.60396,62000000.0
2009-04-02 10:45:00,5.60179,5.60461,5.60131,5.60259,55000000.0
2009-04-02 10:50:00,5.60256,5.60335,5.59994,5.60014,72000000.0
2009-04-02 10:55:00,5.60134,5.60422,5.60052,5.60422,49000000.0
2009-04-02 11:00:00,5.60424,5.6054,5.60056,5.60219,61000000.0
2009-04-02 11:05:00,5.60128,5.60147,5.59703,5.59992,71000000.0
2009-04-02 11:10:00,5.59896,5.60001,5.59417,5.59791,67000000.0
2009-04-02 11:15:00,5.59843,5.59843,5.59452,5.59633,63000000.0
2009-04-02 11:20:00,5.59607,5.59686,5.59193,5.59479,76000000.0
2009-04-02 11:25:00,5.59475,5.59573,5.59198,5.59435,64000000.0
2009-04-02 11:30:00,5.59526,5.59715,5.59179,5.59715,74000000.0
2009-04-02 11:35:00,5.59679,5.60191,5.59578,5.60091,60000000.0
2009-04-02 11:40:00,5.59895,5.60077,5.59487,5.59692,64000000.0
2009-04-02 11:45:00,5.59859,5.59985,5.59502,5.59607,62000000.0
2009-04-02 11:50:00,5.59614,5.59727,5.59082,5.59169,68000000.0
2009-04-02 11:55:00,5.59059,5.5956,5.59049,5.59506,52000000.0
2009-04-02 12:00:00,5.59544,5.5957,5.59185,5.59438,63000000.0
2009-04-02 12:05:00,5.59185,5.59423,5.58567,5.58765,61000000.0
2009-04-02 12:10:00,5.58664,5.58966,5.58342,5.58446,63000000.0
2009-04-02 12:15:00,5.58342,5.58356,5.57803,5.58241,56000000.0
2009-04-02 12:20:00,5.5817,5.58171,5.57083,5.57458,70000000.0
2009-04-02 12:25:00,5.57408,5.57671,5.57314,5.57478,57000000.0
2009-04-02 12:30:00,5.57221,5.57273,5.56516,5.56722,61000000.0
2009-04-02 12:35:00,5.56752,5.56887,5.56378,5.56418,64000000.0
2009-04-02 12:40:00,5.56665,5.56797,5.56261,5.56797,70000000.0
2009-04-02 12:45:00,5.5674,5.5701,5.56541,5.56798,65000000.0
2009-04-02 12:50:00,5.5684,5.56887,5.56505,5.56649,66000000.0
2009-04-02 12:55:00,5.56626,5.57053,5.56562,5.57023,62000000.0
2009-04-02 13:00:00,5.56978,5.57307,5.56929,5.57215,81000000.0
2009-04-02 13:05:00,5.57243,5.57404,5.56839,5.56981,77000000.0
2009-04-02 13:10:00,5.56972,5.57303,5.56768,5.57228,79000000.0
2009-04-02 13:15:00,5.5718,5.57633,5.57095,5.57471,63000000.0
2009-04-02 13:20:00,5.57663,5.57775,5.57122,5.57122,78000000.0
2009-04-02 13:25:00,5.5721,5.57691,5.57085,5.57533,62000000.0
2009-04-02 13:30:00,5.57587,5.58124,5.57477,5.58124,55000000.0
2009-04-02 13:35:00,5.58118,5.58476,5.57701,5.58476,65000000.0
2009-04-02 13:40:00,5.58531,5.58575,5.58116,5.58291,55000000.0
2009-04-02 13:45:00,5.5752,5.57956,5.54949,5.57374,64000000.0
2009-04-02 13:50:00,5.57627,5.57974,5.55972,5.56225,58000000.0
2009-04-02 13:55:00,5.56451,5.57058,5.56256,5.57014,59000000.0
2009-04-02 14:00:00,5.56949,5.56949,5.56043,5.56214,72000000.0
2009-04-02 14:05:00,5.56147,5.56353,5.55521,5.55739,60000000.0
2009-04-02 14:10:00,5.55664,5.56011,5.55245,5.55731,56000000.0
2009-04-02 14:15:00,5.55831,5.55831,5.54532,5.5497,76000000.0
2009-04-02 14:20:00,5.55092,5.55096,5.54482,5.54801,52000000.0
2009-04-02 14:25:00,5.55016,5.55761,5.54969,5.55094,65000000.0
2009-04-02 14:30:00,5.55311,5.56223,5.5521,5.56138,60000000.0
2009-04-02 14:35:00,5.56032,5.56205,5.54801,5.54801,63000000.0
2009-04-02 14:40:00,5.54745,5.54976,5.52079,5.52421,77000000.0
2009-04-02 14:45:00,5.52145,5.53787,5.51866,5.5302,56000000.0
2009-04-02 14:50:00,5.52628,5.54502,5.52394,5.54238,60000000.0
2009-04-02 14:55:00,5.54548,5.54777,5.53693,5.53752,71000000.0
2009-04-02 15:00:00,5.53688,5.54729,5.53359,5.54651,76000000.0
2009-04-02 15:05:00,5.54627,5.54627,5.53949,5.54431,68000000.0
2009-04-02 15:10:00,5.54334,5.55497,5.54198,5.55186,61000000.0
2009-04-02 15:15:00,5.5523,5.55677,5.55156,5.5557,68000000.0
2009-04-02 15:20:00,5.55526,5.55723,5.5461,5.54804,59000000.0
2009-04-02 15:25:00,5.54668,5.54672,5.5399,5.54095,71000000.0
2009-04-02 15:30:00,5.54158,5.5425,5.53665,5.53744,68000000.0
2009-04-02 15:35:00,5.53716,5.54082,5.53578,5.53805,52000000.0
2009-04-02 15:40:00,5.53892,5.54036,5.53743,5.53979,62000000.0
2009-04-02 15:45:00,5.54161,5.54203,5.53811,5.54009,81000000.0
2009-04-02 15:50:00,5.54171,5.54281,5.53258,5.53364,75000000.0
2009-04-02 15:55:00,5.53293,5.53653,5.52734,5.53263,74000000.0
2009-04-02 16:00:00,5.5325,5.53827,5.52928,5.53717,61000000.0
2009-04-02 16:05:00,5.53584,5.53932,5.53494,5.53757,70000000.0
2009-04-02 16:10:00,5.53772,5.54284,5.53616,5.54284,64000000.0
2009-04-02 16:15:00,5.54302,5.54372,5.53667,5.53896,66000000.0
2009-04-02 16:20:00,5.53888,5.53966,5.53629,5.53966,65000000.0
2009-04-02 16:25:00,5.54074,5.54865,5.53942,5.54274,51000000.0
2009-04-02 16:30:00,5.54265,5.54711,5.54112,5.54367,53000000.0
2009-04-02 16:35:00,5.54485,5.54734,5.54189,5.54305,78000000.0
2009-04-02 16:40:00,5.54257,5.5463,5.53714,5.53856,86000000.0
2009-04-02 16:45:00,5.53867,5.53955,5.53362,5.53572,59000000.0
2009-04-02 16:50:00,5.53485,5.53649,5.53042,5.53277,66000000.0
2009-04-02 16:55:00,5.53237,5.53542,5.53178,5.53539,52000000.0
2009-04-02 17:00:00,5.53393,5.53399,5.52697,5.52796,62000000.0
2009-04-02 17:05:00,5.52958,5.5327,5.5277,5.5305,73000000.0
2009-04-02 17:10:00,5.5325,5.54163,5.53246,5.54088,57000000.0
2009-04-02 17:15:00,5.53762,5.53845,5.53247,5.53445,71000000.0
2009-04-02 17:20:00,5.53425,5.53628,5.53261,5.53358,55000000.0
2009-04-02 17:25:00,5.5328,5.537,5.53039,5.53663,62000000.0
2009-04-02 17:30:00,5.53707,5.53779,5.53379,5.53526,63000000.0
2009-04-02 17:35:00,5.5358,5.5358,5.5329,5.53379,64000000.0
2009-04-02 17:40:00,5.53346,5.5364,5.53174,5.53464,76000000.0
2009-04-02 17:45:00,5.53426,5.53665,5.53133,5.53407,60000000.0
2009-04-02 17:50:00,5.53443,5.53545,5.53135,5.53153,86000000.0
2009-04-02 17:55:00,5.53264,5.53264,5.52891,5.52951,66000000.0
2009-04-02 18:00:00,5.5286,5.5286,5.52244,5.52396,72000000.0
2009-04-02 18:05:00,5.52474,5.52599,5.52188,5.52292,73000000.0
2009-04-02 18:10:00,5.52316,5.5262,5.5227,5.52483,58000000.0
2009-04-02 18:15:00,5.52567,5.52884,5.52295,5.52295,61000000.0
2009-04-02 18:20:00,5.5207,5.52369,5.51779,5.51911,63000000.0
2009-04-02 18:25:00,5.51963,5.51963,5.51133,5.51134,67000000.0
2009-04-02 18:30:00,5.50961,5.51182,5.5063,5.51142,65000000.0
2009-04-02 18:35:00,5.51115,5.51495,5.51051,5.51177,76000000.0
2009-04-02 18:40:00,5.51056,5.51123,5.50791,5.5096,67000000.0
2009-04-02 18:45:00,5.51079,5.51123,5.50374,5.50742,66000000.0
2009-04-02 18:50:00,5.50871,5.51038,5.50719,5.50974,63000000.0
2009-04-02 18:55:00,5.51003,5.51746,5.50956,5.51746,71000000.0
2009-04-02 19:00:00,5.51754,5.51803,5.51184,5.51454,70000000.0
2009-04-02 19:05:00,5.51468,5.5179,5.51374,5.51528,76000000.0
2009-04-02 19:10:00,5.51472,5.51785,5.51135,5.51637,68000000.0
2009-04-02 19:15:00,5.51623,5.52066,5.51579,5.51862,61000000.0
2009-04-02 19:20:00,5.51705,5.52145,5.51705,5.52029,72000000.0
2009-04-02 19:25:00,5.51963,5.52136,5.51787,5.52083,62000000.0
2009-04-02 19:30:00,5.52128,5.52141,5.51715,5.52019,66000000.0
2009-04-02 19:35:00,5.52056,5.52081,5.51864,5.51914,63000000.0
2009-04-02 19:40:00,5.51888,5.52156,5.51831,5.52083,70000000.0
2009-04-02 19:45:00,5.521,5.52104,5.51767,5.51969,70000000.0
2009-04-02 19:50:00,5.5196,5.52077,5.51857,5.52013,71000000.0
2009-04-02 19:55:00,5.51884,5.52449,5.51884,5.52189,68000000.0
2009-04-02 20:00:00,5.52316,5.52835,5.52234,5.52835,67000000.0
2009-04-02 20:05:00,5.52797,5.53224,5.52705,5.5318,65000000.0
2009-04-02 20:10:00,5.53246,5.53554,5.53193,5.53285,66000000.0
2009-04-02 20:15:00,5.53418,5.54183,5.53412,5.53787,64000000.0
2009-04-02 20:20:00,5.53745,5.53797,5.53281,5.53383,65000000.0
2009-04-02 20:25:00,5.53351,5.53381,5.53018,5.5316,63000000.0
2009-04-02 20:30:00,5.53009,5.53132,5.52739,5.53069,59000000.0
2009-04-02 20:35:00,5.53116,5.53207,5.52756,5.52766,70000000.0
2009-04-02 20:40:00,5.52732,5.53001,5.52618,5.52965,89000000.0
2009-04-02 20:45:00,5.52936,5.53247,5.52895,5.53226,67000000.0
2009-04-02 20:50:00,5.53201,5.53545,5.53108,5.5352,62000000.0
2009-04-02 20:55:00,5.53503,5.53697,5.53326,5.53416,65000000.0
2009-04-02 21:00:00,5.53432,5.53432,5.52865,5.52984,72000000.0
2009-04-02 21:05:00,5.53047,5.53542,5.53047,5.53442,66000000.0
2009-04-02 21:10:00,5.53402,5.53452,5.52831,5.52923,62000000.0
2009-04-02 21:15:00,5.5287,5.52998,5.52651,5.52743,68000000.0
2009-04-02 21:20:00,5.52843,5.5314,5.52717,5.53093,52000000.0
2009-04-02 21:25:00,5.53139,5.53416,5.53128,5.53171,58000000.0
2009-04-02 21:30:00,5.53175,5.53236,5.52968,5.53171,59000000.0
2009-04-02 21:35:00,5.53266,5.53701,5.53109,5.53624,88000000.0
2009-04-02 21:40:00,5.53433,5.53564,5.53314,5.53314,65000000.0
2009-04-02 21:45:00,5.53438,5.53594,5.53263,5.534,62000000.0
2009-04-02 21:50:00,5.53445,5.53661,5.53401,5.53485,62000000.0
2009-04-02 21:55:00,5.53512,5.53619,5.53407,5.53413,72000000.0
2009-04-02 22:00:00,5.53393,5.53458,5.53093,5.53208,79000000.0
2009-04-02 22:05:00,5.53252,5.53309,5.53028,5.53112,67000000.0
2009-04-02 22:10:00,5.53204,5.53204,5.52678,5.52724,64000000.0
2009-04-02 22:15:00,5.52647,5.52968,5.52516,5.52858,69000000.0
2009-04-02 22:20:00,5.52825,5.52974,5.52663,5.52663,69000000.0
2009-04-02 22:25:00,5.52731,5.52944,5.52614,5.52715,63000000.0
2009-04-02 22:30:00,5.52663,5.52706,5.5247,5.52548,60000000.0
2009-04-02 22:35:00,5.52568,5.5265,5.52422,5.52469,56000000.0
2009-04-02 22:40:00,5.52523,5.52762,5.52448,5.52648,63000000.0
2009-04-02 22:45:00,5.52811,5.52932,5.52708,5.52819,68000000.0
2009-04-02 22:50:00,5.52732,5.52837,5.52535,5.52619,70000000.0
2009-04-02 22:55:00,5.52582,5.52814,5.52537,5.52718,64000000.0
2009-04-02 23:00:00,5.52673,5.52743,5.52333,5.52544,68000000.0
2009-04-02 23:05:00,5.52622,5.52623,5.52315,5.52416,60000000.0
2009-04-02 23:10:00,5.52359,5.52555,5.52306,5.52473,66000000.0
2009-04-02 23:15:00,5.52459,5.52744,5.52393,5.52623,65000000.0
2009-04-02 23:20:00,5.5274,5.52766,5.52513,5.52615,66000000.0
2009-04-02 23:25:00,5.52705,5.52793,5.52551,5.52753,64000000.0
2009-04-02 23:30:00,5.52678,5.52739,5.52535,5.52668,72000000.0
2009-04-02 23:35:00,5.52694,5.52846,5.52585,5.52758,62000000.0
2009-04-02 23:40:00,5.52721,5.52772,5.52536,5.52613,80000000.0
2009-04-02 23:45:00,5.52752,5.52778,5.52555,5.52749,76000000.0
2009-04-02 23:50:00,5.52695,5.52832,5.52584,5.52663,67000000.0
2009-04-02 23:55:00,5.52573,5.52638,5.52256,5.52523,76000000.0
2009-04-03 00:00:00,5.52479,5.52629,5.52298,5.52355,70000000.0
2009-04-03 00:05:00,5.5237,5.52779,5.52281,5.52655,62000000.0
2009-04-03 00:10:00,5.5259,5.52947,5.5259,5.52782,63000000.0
2009-04-03 00:15:00,5.528,5.52947,5.52656,5.52821,65000000.0
2009-04-03 00:20:00,5.52761,5.52863,5.52616,5.52726,60000000.0
2009-04-03 00:25:00,5.52684,5.52709,5.52493,5.52567,66000000.0
2009-04-03 00:30:00,5.52619,5.52634,5.52473,5.52548,64000000.0
2009-04-03 00:35:00,5.52541,5.52661,5.52451,5.52522,80000000.0
2009-04-03 00:40:00,5.52579,5.52605,5.52391,5.52445,61000000.0
2009-04-03 00:45:00,5.52567,5.52567,5.52359,5.52489,63000000.0
2009-04-03 00:50:00,5.52431,5.52553,5.52389,5.52532,60000000.0
2009-04-03 00:55:00,5.5253,5.52604,5.52367,5.52435,66000000.0
2009-04-03 01:00:00,5.52594,5.52709,5.52443,5.52696,63000000.0
2009-04-03 01:05:00,5.5275,5.52849,5.52588,5.52653,70000000.0
2009-04-03 01:10:00,5.52706,5.52706,5.52497,5.52656,55000000.0
2009-04-03 01:15:00,5.5272,5.52758,5.52586,5.527,63000000.0
2009-04-03 01:20:00,5.52784,5.52802,5.52517,5.52632,59000000.0
2009-04-03 01:25:00,5.52611,5.5287,5.52604,5.52747,70000000.0
2009-04-03 01:30:00,5.52739,5.52863,5.52558,5.52793,68000000.0
2009-04-03 01:35:00,5.52745,5.52784,5.52502,5.52706,71000000.0
2009-04-03 01:40:00,5.52716,5.52874,5.5262,5.52747,72000000.0
2009-04-03 01:45:00,5.52777,5.52904,5.52602,5.52707,68000000.0
2009-04-03 01:50:00,5.52513,5.52676,5.5202,5.52059,67000000.0
2009-04-03 01:55:00,5.52081,5.52233,5.51955,5.5217,61000000.0
2009-04-03 02:00:00,5.52156,5.52302,5.51759,5.51798,69000000.0
2009-04-03 02:05:00,5.51976,5.52303,5.51903,5.52088,73000000.0
2009-04-03 02:10:00,5.52039,5.52246,5.51941,5.52082,74000000.0
2009-04-03 02:15:00,5.52097,5.52154,5.51482,5.51482,70000000.0
2009-04-03 02:20:00,5.51651,5.51878,5.5129,5.51851,74000000.0
2009-04-03 02:25:00,5.51775,5.52263,5.51751,5.52213,59000000.0
2009-04-03 02:30:00,5.52268,5.52572,5.52113,5.52407,64000000.0
2009-04-03 02:35:00,5.52443,5.53061,5.52374,5.5295,71000000.0
2009-04-03 02:40:00,5.53012,5.53012,5.52728,5.52901,69000000.0
2009-04-03 02:45:00,5.52994,5.53261,5.52852,5.53083,69000000.0
2009-04-03 02:50:00,5.53075,5.53224,5.52882,5.5319,66000000.0
2009-04-03 02:55:00,5.53099,5.53181,5.52656,5.52689,65000000.0
2009-04-03 03:00:00,5.5268,5.52973,5.52666,5.52728,67000000.0
2009-04-03 03:05:00,5.52704,5.52912,5.52509,5.52772,68000000.0
2009-04-03 03:10:00,5.52809,5.53337,5.52673,5.53086,80000000.0
2009-04-03 03:15:00,5.5305,5.53098,5.526,5.52918,50000000.0
2009-04-03 03:20:00,5.52944,5.53238,5.52903,5.53135,62000000.0
2009-04-03 03:25:00,5.53157,5.53198,5.52921,5.53048,71000000.0
2009-04-03 03:30:00,5.53053,5.53143,5.52835,5.52906,68000000.0
2009-04-03 03:35:00,5.52865,5.52945,5.52703,5.52827,60000000.0
2009-04-03 03:40:00,5.52825,5.53028,5.527,5.52926,82000000.0
2009-04-03 03:45:00,5.52969,5.53212,5.52866,5.53098,53000000.0
2009-04-03 03:50:00,5.53279,5.53485,5.53134,5.53416,74000000.0
2009-04-03 03:55:00,5.53428,5.53892,5.53428,5.53763,63000000.0
2009-04-03 04:00:00,5.53744,5.5379,5.53415,5.53544,70000000.0
2009-04-03 04:05:00,5.53572,5.53822,5.53454,5.53791,66000000.0
2009-04-03 04:10:00,5.53616,5.53799,5.53577,5.53658,77000000.0
2009-04-03 04:15:00,5.5378,5.54246,5.53689,5.54246,57000000.0
2009-04-03 04:20:00,5.54295,5.54511,5.54029,5.54142,62000000.0
2009-04-03 04:25:00,5.54199,5.54199,5.53685,5.5372,53000000.0
2009-04-03 04:30:00,5.53799,5.53894,5.53675,5.53721,66000000.0
2009-04-03 04:35:00,5.53633,5.53817,5.53622,5.5376,64000000.0
2009-04-03 04:40:00,5.53725,5.53958,5.53684,5.53767,54000000.0
2009-04-03 04:45:00,5.53908,5.53908,5.53375,5.53375,63000000.0
2009-04-03 04:50:00,5.53524,5.53649,5.53259,5.53362,71000000.0
2009-04-03 04:55:00,5.533,5.53341,5.53101,5.53259,65000000.0
2009-04-03 05:00:00,5.53131,5.5364,5.53131,5.5364,62000000.0
2009-04-03 05:05:00,5.53648,5.53734,5.5334,5.53542,72000000.0
2009-04-03 05:10:00,5.53651,5.54068,5.53614,5.53921,59000000.0
2009-04-03 05:15:00,5.53805,5.53843,5.53499,5.53648,67000000.0
2009-04-03 05:20:00,5.53712,5.54193,5.53566,5.53992,79000000.0
2009-04-03 05:25:00,5.5388,5.53988,5.53761,5.53806,66000000.0
2009-04-03 05:30:00,5.53831,5.53878,5.53676,5.53694,76000000.0
2009-04-03 05:35:00,5.53666,5.53776,5.53516,5.53592,78000000.0
2009-04-03 05:40:00,5.53589,5.53694,5.53402,5.53617,61000000.0
2009-04-03 05:45:00,5.53638,5.53741,5.53423,5.53546,77000000.0
2009-04-03 05:50:00,5.53536,5.53598,5.53192,5.53287,62000000.0
2009-04-03 05:55:00,5.53286,5.53556,5.53203,5.53446,70000000.0
2009-04-03 06:00:00,5.53362,5.53591,5.53066,5.53167,77000000.0
2009-04-03 06:05:00,5.53071,5.53402,5.53071,5.53319,81000000.0
2009-04-03 06:10:00,5.53268,5.53637,5.53173,5.53637,73000000.0
2009-04-03 06:15:00,5.53696,5.53791,5.5355,5.53618,69000000.0
2009-04-03 06:20:00,5.53787,5.53915,5.53618,5.53846,68000000.0
2009-04-03 06:25:00,5.53714,5.53872,5.53658,5.53779,71000000.0
2009-04-03 06:30:00,5.53862,5.53862,5.53574,5.53628,58000000.0
2009-04-03 06:35:00,5.53638,5.53837,5.53616,5.53699,72000000.0
2009-04-03 06:40:00,5.53777,5.53828,5.5362,5.537,71000000.0
2009-04-03 06:45:00,5.53822,5.54116,5.538,5.53974,69000000.0
2009-04-03 06:50:00,5.53987,5.5423,5.53871,5.54106,56000000.0
2009-04-03 06:55:00,5.5406,5.54153,5.53922,5.53922,64000000.0
2009-04-03 07:00:00,5.54026,5.54343,5.53928,5.54204,58000000.0
2009-04-03 07:05:00,5.54151,5.5456,5.54053,5.5456,59000000.0
2009-04-03 07:10:00,5.54613,5.54998,5.54445,5.54445,82000000.0
2009-04-03 07:15:00,5.54585,5.54642,5.54244,5.54284,80000000.0
2009-04-03 07:20:00,5.54298,5.54357,5.54038,5.54278,76000000.0
2009-04-03 07:25:00,5.54297,5.5463,5.54297,5.54501,78000000.0
2009-04-03 07:30:00,5.5454,5.54922,5.54382,5.54822,61000000.0
2009-04-03 07:35:00,5.54771,5.54771,5.54124,5.54249,63000000.0
2009-04-03 07:40:00,5.54398,5.544,5.54155,5.54235,55000000.0
2009-04-03 07:45:00,5.5419,5.54296,5.54021,5.54121,59000000.0
2009-04-03 07:50:00,5.54106,5.54317,5.54106,5.54289,67000000.0
2009-04-03 07:55:00,5.54298,5.543,5.53719,5.54175,62000000.0
2009-04-03 08:00:00,5.54332,5.54436,5.54083,5.54223,65000000.0
2009-04-03 08:05:00,5.54331,5.54426,5.5402,5.54194,73000000.0
2009-04-03 08:10:00,5.54102,5.54236,5.53738,5.53853,58000000.0
2009-04-03 08:15:00,5.53715,5.53812,5.53574,5.53788,59000000.0
2009-04-03 08:20:00,5.53794,5.54103,5.53719,5.53972,64000000.0
2009-04-03 08:25:00,5.53968,5.54474,5.53968,5.54464,56000000.0
2009-04-03 08:30:00,5.54522,5.55092,5.54363,5.55037,62000000.0
2009-04-03 08:35:00,5.55146,5.55269,5.5468,5.54761,56000000.0
2009-04-03 08:40:00,5.54634,5.55052,5.54634,5.55052,58000000.0
2009-04-03 08:45:00,5.54992,5.55183,5.54512,5.54666,76000000.0
2009-04-03 08:50:00,5.54626,5.54658,5.54042,5.54303,81000000.0
2009-04-03 08:55:00,5.54356,5.54598,5.54171,5.5454,70000000.0
2009-04-03 09:00:00,5.54595,5.54869,5.54132,5.54416,62000000.0
2009-04-03 09:05:00,5.54442,5.54442,5.53924,5.53977,66000000.0
2009-04-03 09:10:00,5.54092,5.54204,5.53879,5.53885,67000000.0
2009-04-03 09:15:00,5.54043,5.54056,5.53609,5.53817,72000000.0
2009-04-03 09:20:00,5.53849,5.53899,5.53561,5.53618,74000000.0
2009-04-03 09:25:00,5.53655,5.53738,5.53404,5.53738,68000000.0
2009-04-03 09:30:00,5.53753,5.54107,5.53666,5.53894,69000000.0
2009-04-03 09:35:00,5.53982,5.54128,5.53742,5.54114,85000000.0
2009-04-03 09:40:00,5.54136,5.54281,5.5389,5.54062,74000000.0
2009-04-03 09:45:00,5.53966,5.54218,5.53729,5.54188,76000000.0
2009-04-03 09:50:00,5.54262,5.54558,5.54008,5.54307,74000000.0
2009-04-03 09:55:00,5.54301,5.54376,5.53694,5.5378,68000000.0
2009-04-03 10:00:00,5.53926,5.53928,5.53659,5.53918,75000000.0
2009-04-03 10:05:00,5.53899,5.54028,5.5317,5.53341,50000000.0
2009-04-03 10:10:00,5.53336,5.53757,5.53218,5.53424,70000000.0
2009-04-03 10:15:00,5.53586,5.53762,5.53325,5.53621,74000000.0
2009-04-03 10:20:00,5.53697,5.53795,5.5309,5.53325,60000000.0
2009-04-03 10:25:00,5.53362,5.53482,5.53155,5.53228,60000000.0
2009-04-03 10:30:00,5.53142,5.53242,5.52872,5.5315,57000000.0
2009-04-03 10:35:00,5.53125,5.53125,5.52203,5.52349,72000000.0
2009-04-03 10:40:00,5.52424,5.52608,5.52286,5.52544,62000000.0
2009-04-03 10:45:00,5.5266,5.52914,5.52488,5.52787,55000000.0
2009-04-03 10:50:00,5.52797,5.52901,5.52482,5.52819,72000000.0
2009-04-03 10:55:00,5.52703,5.52832,5.52162,5.52586,49000000.0
2009-04-03 11:00:00,5.52506,5.52862,5.52437,5.52637,61000000.0
2009-04-03 11:05:00,5.52695,5.52836,5.52331,5.52804,71000000.0
2009-04-03 11:10:00,5.52858,5.52981,5.52391,5.52529,67000000.0
2009-04-03 11:15:00,5.52626,5.52875,5.5252,5.52758,63000000.0
2009-04-03 11:20:00,5.52739,5.52982,5.52638,5.5298,76000000.0
2009-04-03 11:25:00,5.52942,5.53047,5.52706,5.52929,64000000.0
2009-04-03 11:30:00,5.53043,5.53321,5.52921,5.53203,74000000.0
2009-04-03 11:35:00,5.53132,5.53568,5.5308,5.53475,60000000.0
2009-04-03 11:40:00,5.53428,5.53696,5.53311,5.53543,64000000.0
2009-04-03 11:45:00,5.53522,5.53522,5.53097,5.53284,62000000.0
2009-04-03 11:50:00,5.53242,5.53434,5.5317,5.5322,68000000.0
2009-04-03 11:55:00,5.53243,5.53491,5.53243,5.53308,52000000.0
2009-04-03 12:00:00,5.53376,5.53439,5.53155,5.53171,63000000.0
2009-04-03 12:05:00,5.5329,5.53825,5.53108,5.53825,61000000.0
2009-04-03 12:10:00,5.53845,5.53934,5.5362,5.53834,63000000.0
2009-04-03 12:15:00,5.53823,5.53823,5.53472,5.53812,56000000.0
2009-04-03 12:20:00,5.53748,5.54183,5.53536,5.53925,70000000.0
2009-04-03 12:25:00,5.53876,5.54205,5.53779,5.53852,57000000.0
2009-04-03 12:30:00,5.54003,5.54119,5.53721,5.53858,61000000.0
2009-04-03 12:35:00,5.53894,5.53894,5.53595,5.53645,64000000.0
2009-04-03 12:40:00,5.53642,5.53772,5.53277,5.53727,70000000.0
2009-04-03 12:45:00,5.53597,5.53927,5.53435,5.53927,65000000.0
2009-04-03 12:50:00,5.5388,5.5388,5.5363,5.53739,66000000.0
2009-04-03 12:55:00,5.53771,5.54258,5.53678,5.53981,62000000.0
2009-04-03 13:00:00,5.53871,5.54251,5.53822,5.5415,81000000.0
2009-04-03 13:05:00,5.53951,5.54137,5.53723,5.54021,77000000.0
2009-04-03 13:10:00,5.54077,5.54183,5.53786,5.5399,79000000.0
2009-04-03 13:15:00,5.5407,5.5415,5.53865,5.53966,63000000.0
2009-04-03 13:20:00,5.53993,5.53993,5.53603,5.5381,78000000.0
2009-04-03 13:25:00,5.53828,5.54123,5.53748,5.54,62000000.0
2009-04-03 13:30:00,5.53917,5.54094,5.53831,5.54033,55000000.0
2009-04-03 13:35:00,5.54017,5.54052,5.53709,5.53855,65000000.0
2009-04-03 13:40:00,5.53807,5.53991,5.5377,5.53843,55000000.0
2009-04-03 13:45:00,5.53837,5.5391,5.53386,5.53496,64000000.0
2009-04-03 13:50:00,5.53596,5.53797,5.53422,5.53735,58000000.0
2009-04-03 13:55:00,5.53631,5.53684,5.53446,5.53684,59000000.0
2009-04-03 14:00:00,5.53682,5.53901,5.53431,5.53768,72000000.0
2009-04-03 14:05:00,5.53533,5.54035,5.53532,5.54035,60000000.0
2009-04-03 14:10:00,5.53918,5.54209,5.53877,5.54142,56000000.0
2009-04-03 14:15:00,5.54214,5.54301,5.53976,5.54092,76000000.0
2009-04-03 14:20:00,5.54245,5.54249,5.53261,5.53476,52000000.0
2009-04-03 14:25:00,5.5348,5.53896,5.53161,5.53247,65000000.0
2009-04-03 14:30:00,5.53242,5.53588,5.52378,5.52495,60000000.0
2009-04-03 14:35:00,5.52231,5.53559,5.52221,5.53342,63000000.0
2009-04-03 14:40:00,5.53402,5.54708,5.53196,5.54708,77000000.0
2009-04-03 14:45:00,5.54683,5.55833,5.54107,5.55827,56000000.0
2009-04-03 14:50:00,5.55571,5.55886,5.55255,5.55671,60000000.0
2009-04-03 14:55:00,5.55606,5.55721,5.54832,5.55125,71000000.0
2009-04-03 15:00:00,5.55328,5.56554,5.55185,5.56298,76000000.0
2009-04-03 15:05:00,5.56297,5.56558,5.55908,5.56345,68000000.0
2009-04-03 15:10:00,5.56402,5.56533,5.55691,5.55691,61000000.0
2009-04-03 15:15:00,5.55768,5.5607,5.55502,5.55574,68000000.0
2009-04-03 15:20:00,5.55652,5.5596,5.55192,5.55287,59000000.0
2009-04-03 15:25:00,5.55248,5.55382,5.54754,5.54957,71000000.0
2009-04-03 15:30:00,5.54946,5.55055,5.54546,5.54682,68000000.0
2009-04-03 15:35:00,5.54579,5.54892,5.54411,5.54712,52000000.0
2009-04-03 15:40:00,5.54824,5.54993,5.5428,5.54601,62000000.0
2009-04-03 15:45:00,5.54601,5.55115,5.54393,5.55115,81000000.0
2009-04-03 15:50:00,5.55068,5.55421,5.54874,5.55071,75000000.0
2009-04-03 15:55:00,5.54944,5.55006,5.54466,5.54678,74000000.0
2009-04-03 16:00:00,5.5481,5.55336,5.54638,5.55277,61000000.0
2009-04-03 16:05:00,5.55091,5.55428,5.54616,5.54616,70000000.0
2009-04-03 16:10:00,5.54743,5.54828,5.54148,5.54604,64000000.0
2009-04-03 16:15:00,5.54549,5.54644,5.53649,5.53918,66000000.0
2009-04-03 16:20:00,5.53974,5.54173,5.53668,5.53981,65000000.0
2009-04-03 16:25:00,5.53986,5.5403,5.53463,5.53747,51000000.0
2009-04-03 16:30:00,5.53673,5.54295,5.53591,5.54295,53000000.0
2009-04-03 16:35:00,5.54288,5.54573,5.54202,5.54395,78000000.0
2009-04-03 16:40:00,5.54389,5.54595,5.54053,5.54541,86000000.0
2009-04-03 16:45:00,5.54476,5.54699,5.54279,5.54629,59000000.0
2009-04-03 16:50:00,5.54535,5.54544,5.54153,5.54277,66000000.0
2009-04-03 16:55:00,5.54343,5.54343,5.54012,5.54242,52000000.0
2009-04-03 17:00:00,5.54215,5.54253,5.53595,5.54007,62000000.0
2009-04-03 17:05:00,5.54027,5.54486,5.53877,5.54459,73000000.0
2009-04-03 17:10:00,5.54365,5.54447,5.54127,5.54411,57000000.0
2009-04-03 17:15:00,5.5432,5.54499,5.54039,5.54103,71000000.0
2009-04-03 17:20:00,5.5427,5.54327,5.5378,5.54086,55000000.0
2009-04-03 17:25:00,5.54327,5.54347,5.53748,5.54037,62000000.0
2009-04-03 17:30:00,5.54128,5.54128,5.53696,5.53785,63000000.0
2009-04-03 17:35:00,5.5369,5.53853,5.5307,5.53196,64000000.0
2009-04-03 17:40:00,5.53132,5.53521,5.53,5.53383,76000000.0
2009-04-03 17:45:00,5.53289,5.53364,5.52955,5.53074,60000000.0
2009-04-03 17:50:00,5.5298,5.53388,5.52919,5.53107,86000000.0
2009-04-03 17:55:00,5.53154,5.53608,5.52899,5.53361,66000000.0
2009-04-03 18:00:00,5.53284,5.53462,5.53199,5.53271,72000000.0
2009-04-03 18:05:00,5.53268,5.53822,5.53193,5.53581,73000000.0
2009-04-03 18:10:00,5.53486,5.53703,5.53387,5.53436,58000000.0
2009-04-03 18:15:00,5.53364,5.53607,5.53122,5.53607,61000000.0
2009-04-03 18:20:00,5.53552,5.53563,5.53202,5.53281,63000000.0
2009-04-03 18:25:00,5.5329,5.53453,5.53201,5.53307,67000000.0
2009-04-03 18:30:00,5.53253,5.53701,5.53218,5.53441,65000000.0
2009-04-03 18:35:00,5.53475,5.53641,5.53225,5.53641,76000000.0
2009-04-03 18:40:00,5.53615,5.53843,5.53521,5.53536,67000000.0
2009-04-03 18:45:00,5.53673,5.53813,5.53544,5.53636,66000000.0
2009-04-03 18:50:00,5.53629,5.53767,5.53515,5.53566,63000000.0
2009-04-03 18:55:00,5.53594,5.53704,5.53405,5.53511,71000000.0
2009-04-03 19:00:00,5.53528,5.53593,5.532,5.53467,70000000.0
2009-04-03 19:05:00,5.53506,5.53906,5.53408,5.53788,76000000.0
2009-04-03 19:10:00,5.53948,5.53953,5.53649,5.53733,68000000.0
2009-04-03 19:15:00,5.53907,5.53907,5.5359,5.53675,61000000.0
2009-04-03 19:20:00,5.53649,5.54157,5.53587,5.54157,72000000.0
2009-04-03 19:25:00,5.54107,5.54429,5.53872,5.54021,62000000.0
2009-04-03 19:30:00,5.54029,5.54029,5.53748,5.53954,66000000.0
2009-04-03 19:35:00,5.54005,5.54078,5.5369,5.53786,63000000.0
2009-04-03 19:40:00,5.53827,5.54075,5.53801,5.53889,70000000.0
2009-04-03 19:45:00,5.53938,5.5407,5.53616,5.53664,70000000.0
2009-04-03 19:50:00,5.53697,5.53785,5.53495,5.53536,71000000.0
2009-04-03 19:55:00,5.53436,5.53733,5.53292,5.53377,68000000.0
2009-04-03 20:00:00,5.53406,5.53579,5.53273,5.53463,67000000.0
2009-04-03 20:05:00,5.535,5.53697,5.53207,5.53387,65000000.0
2009-04-03 20:10:00,5.53374,5.53619,5.53261,5.53297,66000000.0
2009-04-03 20:15:00,5.53444,5.5348,5.5315,5.53221,64000000.0
2009-04-03 20:20:00,5.53007,5.53179,5.52779,5.52947,65000000.0
2009-04-03 20:25:00,5.53042,5.53081,5.52285,5.52397,63000000.0
2009-04-03 20:30:00,5.52416,5.52524,5.51837,5.52235,59000000.0
2009-04-03 20:35:00,5.52072,5.52408,5.51858,5.52154,70000000.0
2009-04-03 20:40:00,5.52111,5.52615,5.52009,5.52594,89000000.0
2009-04-03 20:45:00,5.52614,5.52614,5.52119,5.52438,67000000.0
2009-04-03 20:50:00,5.52415,5.52495,5.52259,5.5233,62000000.0
2009-04-03 20:55:00,5.5229,5.52402,5.51632,5.51673,65000000.0
2009-04-03 21:00:00,5.51746,5.52201,5.51646,5.52132,72000000.0
2009-04-03 21:05:00,5.52287,5.52451,5.52089,5.5244,66000000.0
2009-04-03 21:10:00,5.52395,5.52395,5.5186,5.52296,62000000.0
2009-04-03 21:15:00,5.52293,5.52474,5.52148,5.52358,68000000.0
2009-04-03 21:20:00,5.52229,5.5241,5.5194,5.51948,52000000.0
2009-04-03 21:25:00,5.52109,5.5224,5.51733,5.52007,58000000.0
2009-04-03 21:30:00,5.52114,5.52114,5.51725,5.51735,59000000.0
2009-04-03 21:35:00,5.51829,5.52247,5.51738,5.52175,88000000.0
2009-04-03 21:40:00,5.52176,5.52176,5.51704,5.5194,65000000.0
2009-04-03 21:45:00,5.51985,5.52046,5.51598,5.51848,62000000.0
2009-04-03 21:50:00,5.5179,5.51863,5.51577,5.51733,62000000.0
2009-04-03 21:55:00,5.51716,5.51776,5.51506,5.51667,72000000.0
2009-04-03 22:00:00,5.51645,5.51739,5.51544,5.51688,79000000.0
2009-04-03 22:05:00,5.51731,5.51774,5.51466,5.51559,67000000.0
2009-04-03 22:10:00,5.51502,5.516,5.51355,5.51538,64000000.0
2009-04-03 22:15:00,5.51731,5.51735,5.51519,5.51609,69000000.0
2009-04-03 22:20:00,5.517,5.51816,5.51442,5.51442,69000000.0
2009-04-03 22:25:00,5.51384,5.51568,5.51366,5.51471,63000000.0
2009-04-03 22:30:00,5.51383,5.51545,5.51315,5.51541,60000000.0
2009-04-03 22:35:00,5.51605,5.51621,5.51398,5.51525,56000000.0
2009-04-03 22:40:00,5.51571,5.51937,5.51501,5.51823,63000000.0
2009-04-03 22:45:00,5.51978,5.52085,5.51764,5.51789,68000000.0
2009-04-03 22:50:00,5.51827,5.51916,5.51714,5.51891,70000000.0
2009-04-03 22:55:00,5.5183,5.51877,5.51507,5.51589,64000000.0
2009-04-06 02:00:00,5.49573,5.49729,5.49303,5.49703,61000000.0
2009-04-06 02:05:00,5.49545,5.49748,5.49395,5.49395,67000000.0
2009-04-06 02:10:00,5.49436,5.49456,5.49147,5.49339,68000000.0
2009-04-06 02:15:00,5.49381,5.49755,5.49241,5.49495,72000000.0
2009-04-06 02:20:00,5.49589,5.49589,5.49322,5.49435,71000000.0
2009-04-06 02:25:00,5.49497,5.49718,5.49362,5.49518,68000000.0
2009-04-06 02:30:00,5.49703,5.49907,5.49524,5.49873,70000000.0
2009-04-06 02:35:00,5.49926,5.50109,5.49734,5.49762,59000000.0
2009-04-06 02:40:00,5.49838,5.50128,5.4976,5.49963,63000000.0
2009-04-06 02:45:00,5.50052,5.50113,5.4988,5.50002,55000000.0
2009-04-06 02:50:00,5.50104,5.50104,5.49697,5.49697,70000000.0
2009-04-06 02:55:00,5.49816,5.49912,5.49216,5.49266,63000000.0
2009-04-06 03:00:00,5.49165,5.49403,5.48736,5.48856,66000000.0
2009-04-06 03:05:00,5.48846,5.48987,5.48613,5.48844,60000000.0
2009-04-06 03:10:00,5.48868,5.48868,5.48292,5.4835,63000000.0
2009-04-06 03:15:00,5.48245,5.4867,5.48197,5.48551,61000000.0
2009-04-06 03:20:00,5.48655,5.48655,5.48056,5.48056,80000000.0
2009-04-06 03:25:00,5.4798,5.48078,5.47804,5.47945,64000000.0
2009-04-06 03:30:00,5.47968,5.48067,5.47733,5.48031,66000000.0
2009-04-06 03:35:00,5.48019,5.48391,5.4789,5.48306,60000000.0
2009-04-06 03:40:00,5.48333,5.48721,5.48214,5.48432,65000000.0
2009-04-06 03:45:00,5.48474,5.48887,5.48365,5.48683,63000000.0
2009-04-06 03:50:00,5.4857,5.48769,5.48522,5.4874,62000000.0
2009-04-06 03:55:00,5.48703,5.48931,5.48601,5.48808,70000000.0
2009-04-06 04:00:00,5.48697,5.4897,5.48697,5.48813,76000000.0
2009-04-06 04:05:00,5.48793,5.48991,5.48704,5.48704,67000000.0
2009-04-06 04:10:00,5.48743,5.4883,5.48356,5.48552,76000000.0
2009-04-06 04:15:00,5.48638,5.48681,5.48242,5.48408,80000000.0
2009-04-06 04:20:00,5.48336,5.48753,5.48285,5.48592,62000000.0
2009-04-06 04:25:00,5.48646,5.4871,5.48457,5.48583,72000000.0
2009-04-06 04:30:00,5.48613,5.48634,5.48245,5.48308,64000000.0
2009-04-06 04:35:00,5.4833,5.48516,5.48141,5.48481,66000000.0
2009-04-06 04:40:00,5.48273,5.48443,5.48098,5.48123,65000000.0
2009-04-06 04:45:00,5.48246,5.48653,5.48136,5.4857,66000000.0
2009-04-06 04:50:00,5.48632,5.48679,5.48303,5.48641,60000000.0
2009-04-06 04:55:00,5.48662,5.48774,5.48538,5.4869,68000000.0
2009-04-06 05:00:00,5.48786,5.48797,5.48428,5.4853,64000000.0
2009-04-06 05:05:00,5.48531,5.48557,5.48308,5.4833,70000000.0
2009-04-06 05:10:00,5.48342,5.48469,5.48257,5.48313,68000000.0
2009-04-06 05:15:00,5.48276,5.48403,5.48205,5.48305,63000000.0
2009-04-06 05:20:00,5.48215,5.48484,5.47873,5.48049,56000000.0
2009-04-06 05:25:00,5.47892,5.48204,5.47892,5.48012,60000000.0
2009-04-06 05:30:00,5.48006,5.48188,5.47945,5.48151,63000000.0
2009-04-06 05:35:00,5.48105,5.48414,5.48052,5.48166,69000000.0
2009-04-06 05:40:00,5.48152,5.48322,5.48042,5.48287,69000000.0
2009-04-06 05:45:00,5.4824,5.48303,5.48072,5.48201,64000000.0
2009-04-06 05:50:00,5.48036,5.48428,5.48019,5.48287,67000000.0
2009-04-06 05:55:00,5.48329,5.48453,5.48005,5.48121,79000000.0
2009-04-06 06:00:00,5.48143,5.48503,5.47935,5.48178,72000000.0
2009-04-06 06:05:00,5.4805,5.48469,5.48023,5.48229,62000000.0
2009-04-06 06:10:00,5.483,5.48415,5.48155,5.48311,62000000.0
2009-04-06 06:15:00,5.4834,5.48512,5.48271,5.48333,65000000.0
2009-04-06 06:20:00,5.48252,5.48438,5.4816,5.48211,88000000.0
2009-04-06 06:25:00,5.4826,5.4828,5.47892,5.48005,59000000.0
2009-04-06 06:30:00,5.4801,5.4812,5.47883,5.47913,58000000.0
2009-04-06 06:35:00,5.47957,5.48355,5.47909,5.48185,52000000.0
2009-04-06 06:40:00,5.48304,5.48383,5.4821,5.48303,68000000.0
2009-04-06 06:45:00,5.48326,5.48595,5.4818,5.48571,62000000.0
2009-04-06 06:50:00,5.48521,5.48621,5.48272,5.48401,66000000.0
2009-04-06 06:55:00,5.48387,5.4867,5.48277,5.4867,72000000.0
2009-04-06 07:00:00,5.48587,5.48719,5.48448,5.48615,65000000.0
2009-04-06 07:05:00,5.48668,5.48715,5.48494,5.48584,62000000.0
2009-04-06 07:10:00,5.48685,5.48962,5.48661,5.48824,67000000.0
2009-04-06 07:15:00,5.48889,5.48889,5.48631,5.4878,89000000.0
2009-04-06 07:20:00,5.48783,5.48892,5.48505,5.48535,70000000.0
2009-04-06 07:25:00,5.48493,5.48677,5.48221,5.48364,59000000.0
2009-04-06 07:30:00,5.48399,5.48591,5.48289,5.48567,63000000.0
2009-04-06 07:35:00,5.48485,5.4859,5.48329,5.48537,65000000.0
2009-04-06 07:40:00,5.48469,5.48847,5.48385,5.48764,64000000.0
2009-04-06 07:45:00,5.48941,5.49039,5.48703,5.48926,66000000.0
2009-04-06 07:50:00,5.48915,5.48962,5.48699,5.48819,65000000.0
2009-04-06 07:55:00,5.48723,5.48951,5.48697,5.48771,67000000.0
2009-04-06 08:00:00,5.48973,5.49235,5.48671,5.48928,68000000.0
2009-04-06 08:05:00,5.49096,5.49236,5.4885,5.49032,71000000.0
2009-04-06 08:10:00,5.49027,5.49166,5.48644,5.4877,70000000.0
2009-04-06 08:15:00,5.48766,5.48845,5.48666,5.48703,70000000.0
2009-04-06 08:20:00,5.48734,5.49054,5.48515,5.49054,63000000.0
2009-04-06 08:25:00,5.49059,5.49218,5.48878,5.49,66000000.0
2009-04-06 08:30:00,5.49071,5.49468,5.48867,5.49468,62000000.0
2009-04-06 08:35:00,5.49444,5.49897,5.49316,5.49389,72000000.0
2009-04-06 08:40:00,5.49564,5.49703,5.49297,5.49404,61000000.0
2009-04-06 08:45:00,5.49358,5.49566,5.4918,5.49394,68000000.0
2009-04-06 08:50:00,5.4925,5.4982,5.49162,5.49743,76000000.0
2009-04-06 08:55:00,5.49788,5.50028,5.49705,5.49961,70000000.0
2009-04-06 09:00:00,5.49983,5.50257,5.49765,5.50041,71000000.0
2009-04-06 09:05:00,5.49914,5.50187,5.49781,5.4994,63000000.0
2009-04-06 09:10:00,5.50006,5.50562,5.4988,5.50562,66000000.0
2009-04-06 09:15:00,5.50674,5.50774,5.49895,5.49927,67000000.0
2009-04-06 09:20:00,5.49864,5.50024,5.49494,5.49621,76000000.0
2009-04-06 09:25:00,5.49631,5.49808,5.49416,5.49547,65000000.0
2009-04-06 09:30:00,5.49265,5.49707,5.49264,5.49707,67000000.0
2009-04-06 09:35:00,5.49614,5.4967,5.49308,5.49623,63000000.0
2009-04-06 09:40:00,5.49637,5.49865,5.49545,5.49617,61000000.0
2009-04-06 09:45:00,5.49639,5.49672,5.49297,5.49466,58000000.0
2009-04-06 09:50:00,5.49626,5.49928,5.49497,5.49853,73000000.0
2009-04-06 09:55:00,5.49833,5.49999,5.49659,5.49891,72000000.0
2009-04-06 10:00:00,5.49937,5.5018,5.49783,5.49799,66000000.0
2009-04-06 10:05:00,5.49901,5.49952,5.49477,5.49537,86000000.0
2009-04-06 10:10:00,5.49647,5.49984,5.49509,5.49913,60000000.0
2009-04-06 10:15:00,5.49838,5.49936,5.49126,5.4922,76000000.0
2009-04-06 10:20:00,5.48984,5.4926,5.48904,5.49186,64000000.0
2009-04-06 10:25:00,5.49279,5.49559,5.49193,5.49369,63000000.0
2009-04-06 10:30:00,5.4936,5.49472,5.49065,5.49278,62000000.0
2009-04-06 10:35:00,5.49235,5.49332,5.48912,5.49132,55000000.0
2009-04-06 10:40:00,5.49099,5.49179,5.48701,5.48853,71000000.0
2009-04-06 10:45:00,5.48889,5.4975,5.48706,5.4975,57000000.0
2009-04-06 10:50:00,5.4989,5.49919,5.49337,5.49424,73000000.0
2009-04-06 10:55:00,5.496,5.49862,5.49489,5.49789,62000000.0
2009-04-06 11:00:00,5.4975,5.50155,5.49683,5.49908,52000000.0
2009-04-06 11:05:00,5.49989,5.5011,5.4985,5.50025,66000000.0
2009-04-06 11:10:00,5.49999,5.50083,5.49636,5.49747,59000000.0
2009-04-06 11:15:00,5.4982,5.49945,5.49554,5.49883,86000000.0
2009-04-06 11:20:00,5.49892,5.50574,5.4971,5.50507,78000000.0
2009-04-06 11:25:00,5.50607,5.50715,5.50362,5.50531,53000000.0
2009-04-06 11:30:00,5.50353,5.50608,5.50174,5.50311,51000000.0
2009-04-06 11:35:00,5.5042,5.50432,5.49916,5.49974,65000000.0
2009-04-06 11:40:00,5.49904,5.50402,5.49879,5.50402,66000000.0
2009-04-06 11:45:00,5.50363,5.50456,5.4976,5.49876,64000000.0
2009-04-06 11:50:00,5.49799,5.50456,5.49764,5.50456,70000000.0
2009-04-06 11:55:00,5.50424,5.50841,5.50283,5.50759,61000000.0
2009-04-06 12:00:00,5.50747,5.51014,5.50605,5.50758,74000000.0
2009-04-06 12:05:00,5.50525,5.51083,5.50499,5.50756,75000000.0
2009-04-06 12:10:00,5.50901,5.51089,5.50723,5.5098,81000000.0
2009-04-06 12:15:00,5.50891,5.50922,5.50504,5.50538,62000000.0
2009-04-06 12:20:00,5.50551,5.51032,5.50517,5.50591,52000000.0
2009-04-06 12:25:00,5.50772,5.50837,5.50491,5.50611,68000000.0
2009-04-06 12:30:00,5.50589,5.50751,5.50514,5.50676,71000000.0
2009-04-06 12:35:00,5.50565,5.50616,5.50113,5.50324,59000000.0
2009-04-06 12:40:00,5.50231,5.50722,5.50176,5.50722,68000000.0
2009-04-06 12:45:00,5.50548,5.50727,5.50452,5.50524,61000000.0
2009-04-06 12:50:00,5.50451,5.50457,5.5,5.50086,68000000.0
2009-04-06 12:55:00,5.5004,5.50102,5.49843,5.50099,76000000.0
2009-04-06 13:00:00,5.50117,5.50211,5.49885,5.49916,71000000.0
2009-04-06 13:05:00,5.49967,5.50063,5.49611,5.49745,60000000.0
2009-04-06 13:10:00,5.49707,5.50034,5.49577,5.49898,56000000.0
2009-04-06 13:15:00,5.49912,5.5007,5.49776,5.49846,77000000.0
2009-04-06 13:20:00,5.49903,5.501,5.49726,5.50099,63000000.0
2009-04-06 13:25:00,5.5,5.50224,5.49918,5.49946,60000000.0
2009-04-06 13:30:00,5.49834,5.50223,5.49706,5.50077,65000000.0
2009-04-06 13:35:00,5.50142,5.50287,5.50026,5.5011,52000000.0
2009-04-06 13:40:00,5.50113,5.50522,5.50113,5.50364,76000000.0
2009-04-06 13:45:00,5.50425,5.50493,5.50018,5.50101,56000000.0
2009-04-06 13:50:00,5.502,5.50907,5.50098,5.50764,60000000.0
2009-04-06 13:55:00,5.50873,5.51343,5.50719,5.50937,72000000.0
2009-04-06 14:00:00,5.51014,5.51498,5.50903,5.51394,59000000.0
2009-04-06 14:05:00,5.51347,5.51738,5.511,5.5139,58000000.0
2009-04-06 14:10:00,5.51412,5.51545,5.51216,5.51409,64000000.0
2009-04-06 14:15:00,5.51295,5.51479,5.50866,5.51287,55000000.0
2009-04-06 14:20:00,5.5135,5.521,5.51131,5.5184,65000000.0
2009-04-06 14:25:00,5.51829,5.51829,5.51533,5.5174,55000000.0
2009-04-06 14:30:00,5.51786,5.52257,5.51672,5.52061,62000000.0
2009-04-06 14:35:00,5.51985,5.52111,5.51616,5.51745,78000000.0
2009-04-06 14:40:00,5.51677,5.51778,5.51461,5.51551,63000000.0
2009-04-06 14:45:00,5.51543,5.51652,5.51335,5.51377,79000000.0
2009-04-06 14:50:00,5.513,5.5181,5.51265,5.51773,77000000.0
2009-04-06 14:55:00,5.51782,5.52356,5.51606,5.52009,81000000.0
2009-04-06 15:00:00,5.52162,5.52488,5.51982,5.52087,62000000.0
2009-04-06 15:05:00,5.52069,5.52779,5.51991,5.5254,66000000.0
2009-04-06 15:10:00,5.52604,5.52905,5.52496,5.52496,65000000.0
2009-04-06 15:15:00,5.52575,5.52892,5.52509,5.52746,70000000.0
2009-04-06 15:20:00,5.52631,5.52848,5.52564,5.52848,64000000.0
2009-04-06 15:25:00,5.52955,5.52975,5.52551,5.52551,61000000.0
2009-04-06 15:30:00,5.52581,5.5298,5.52385,5.52763,57000000.0
2009-04-06 15:35:00,5.52594,5.53242,5.52352,5.52852,70000000.0
2009-04-06 15:40:00,5.52899,5.53293,5.52505,5.5327,56000000.0
2009-04-06 15:45:00,5.53276,5.53729,5.53128,5.53287,63000000.0
2009-04-06 15:50:00,5.53223,5.5325,5.52744,5.52878,61000000.0
2009-04-06 15:55:00,5.5269,5.52956,5.52612,5.52956,63000000.0
2009-04-06 16:00:00,5.52973,5.53551,5.52781,5.52871,52000000.0
2009-04-06 16:05:00,5.52804,5.53171,5.52583,5.52795,68000000.0
2009-04-06 16:10:00,5.52739,5.53265,5.52485,5.53137,62000000.0
2009-04-06 16:15:00,5.53145,5.53693,5.52994,5.53566,64000000.0
2009-04-06 16:20:00,5.53629,5.54025,5.53495,5.53965,60000000.0
2009-04-06 16:25:00,5.53967,5.5442,5.53781,5.54213,74000000.0
2009-04-06 16:30:00,5.54267,5.54499,5.54001,5.54128,64000000.0
2009-04-06 16:35:00,5.5432,5.54909,5.5413,5.54703,76000000.0
2009-04-06 16:40:00,5.54846,5.55237,5.54394,5.54578,63000000.0
2009-04-06 16:45:00,5.5459,5.54744,5.54346,5.54639,67000000.0
2009-04-06 16:50:00,5.54636,5.54853,5.54327,5.54646,71000000.0
2009-04-06 16:55:00,5.5465,5.54889,5.54536,5.54863,61000000.0
2009-04-06 17:00:00,5.5482,5.55618,5.5473,5.55561,49000000.0
2009-04-06 17:05:00,5.55611,5.55906,5.5552,5.55839,72000000.0
2009-04-06 17:10:00,5.55842,5.56468,5.55612,5.56463,55000000.0
2009-04-06 17:15:00,5.56525,5.56812,5.56216,5.56324,62000000.0
2009-04-06 17:20:00,5.56159,5.56491,5.56069,5.56221,72000000.0
2009-04-06 17:25:00,5.56349,5.56493,5.55911,5.55999,57000000.0
2009-04-06 17:30:00,5.55875,5.56016,5.55651,5.55729,60000000.0
2009-04-06 17:35:00,5.55788,5.55983,5.55579,5.55877,60000000.0
2009-04-06 17:40:00,5.55898,5.56539,5.55775,5.56488,74000000.0
2009-04-06 17:45:00,5.56579,5.56592,5.56098,5.56164,70000000.0
2009-04-06 17:50:00,5.56102,5.56338,5.55983,5.56117,50000000.0
2009-04-06 17:55:00,5.56198,5.56757,5.56,5.56664,75000000.0
2009-04-06 18:00:00,5.56704,5.56704,5.55466,5.55621,68000000.0
2009-04-06 18:05:00,5.55627,5.56004,5.5548,5.55758,74000000.0
2009-04-06 18:10:00,5.55741,5.56382,5.55649,5.56064,76000000.0
2009-04-06 18:15:00,5.56039,5.56283,5.55954,5.56043,74000000.0
2009-04-06 18:20:00,5.56153,5.56288,5.55963,5.56067,85000000.0
2009-04-06 18:25:00,5.55989,5.56329,5.55847,5.55881,69000000.0
2009-04-06 18:30:00,5.56099,5.5627,5.56019,5.56211,68000000.0
2009-04-06 18:35:00,5.56238,5.56475,5.5608,5.56244,74000000.0
2009-04-06 18:40:00,5.56216,5.56693,5.56074,5.56258,72000000.0
2009-04-06 18:45:00,5.5633,5.56397,5.55989,5.56231,67000000.0
2009-04-06 18:50:00,5.56292,5.56302,5.55862,5.55974,66000000.0
2009-04-06 18:55:00,5.55922,5.55922,5.55508,5.55528,62000000.0
2009-04-06 19:00:00,5.55591,5.56048,5.55514,5.56028,70000000.0
2009-04-06 19:05:00,5.55914,5.5601,5.55642,5.55713,81000000.0
2009-04-06 19:10:00,5.55726,5.55786,5.55294,5.55426,76000000.0
2009-04-06 19:15:00,5.55293,5.55445,5.55173,5.55445,58000000.0
2009-04-06 19:20:00,5.55288,5.55531,5.55166,5.55272,56000000.0
2009-04-06 19:25:00,5.55078,5.55365,5.54916,5.55172,62000000.0
2009-04-06 19:30:00,5.55222,5.5542,5.55099,5.55348,56000000.0
2009-04-06 19:35:00,5.55343,5.55603,5.55268,5.55357,64000000.0
2009-04-06 19:40:00,5.55333,5.55514,5.55229,5.55308,59000000.0
2009-04-06 19:45:00,5.55196,5.55338,5.54916,5.54979,58000000.0
2009-04-06 19:50:00,5.55058,5.55198,5.54944,5.54944,73000000.0
2009-04-06 19:55:00,5.5501,5.55089,5.54643,5.54763,65000000.0
2009-04-06 20:00:00,5.54735,5.54992,5.54336,5.54413,62000000.0
2009-04-06 20:05:00,5.54566,5.54701,5.54412,5.54586,67000000.0
2009-04-06 20:10:00,5.54461,5.54897,5.54438,5.54794,59000000.0
2009-04-06 20:15:00,5.54851,5.55019,5.54785,5.54891,55000000.0
2009-04-06 20:20:00,5.54988,5.55122,5.54825,5.54876,63000000.0
2009-04-06 20:25:00,5.5481,5.54865,5.54483,5.5458,61000000.0
2009-04-06 20:30:00,5.54559,5.5502,5.54494,5.54861,78000000.0
2009-04-06 20:35:00,5.54907,5.5517,5.54854,5.5509,76000000.0
2009-04-06 20:40:00,5.55084,5.55434,5.55084,5.55195,80000000.0
2009-04-06 20:45:00,5.55131,5.55278,5.54778,5.54874,82000000.0
2009-04-06 20:50:00,5.54883,5.55208,5.54779,5.55115,59000000.0
2009-04-06 20:55:00,5.55166,5.55406,5.55039,5.55406,58000000.0
2009-04-06 21:00:00,5.55394,5.55411,5.5503,5.5503,64000000.0
2009-04-06 21:05:00,5.55113,5.55325,5.54882,5.5528,56000000.0
2009-04-06 21:10:00,5.55281,5.55464,5.55193,5.55289,69000000.0
2009-04-06 21:15:00,5.55456,5.55456,5.54846,5.55084,71000000.0
2009-04-06 21:20:00,5.55011,5.55216,5.54859,5.55083,72000000.0
2009-04-06 21:25:00,5.55098,5.55279,5.5499,5.55111,58000000.0
2009-04-06 21:30:00,5.55118,5.55309,5.54935,5.55165,71000000.0
2009-04-06 21:35:00,5.55146,5.55245,5.549,5.55231,68000000.0
2009-04-06 21:40:00,5.55265,5.55344,5.54907,5.54972,69000000.0
2009-04-06 21:45:00,5.55146,5.55146,5.54819,5.5489,73000000.0
2009-04-06 21:50:00,5.54867,5.54867,5.54513,5.54571,81000000.0
2009-04-06 21:55:00,5.54609,5.54833,5.5441,5.54735,77000000.0
2009-04-06 22:00:00,5.54799,5.54833,5.54462,5.54683,70000000.0
2009-04-06 22:05:00,5.54765,5.5489,5.54649,5.54649,62000000.0
2009-04-06 22:10:00,5.54816,5.54827,5.54511,5.54511,77000000.0
2009-04-06 22:15:00,5.54568,5.54835,5.5456,5.54644,61000000.0
2009-04-06 22:20:00,5.54737,5.54821,5.54524,5.54699,78000000.0
2009-04-06 22:25:00,5.54742,5.54971,5.54688,5.54799,76000000.0
2009-04-06 22:30:00,5.54833,5.54952,5.5463,5.54712,66000000.0
2009-04-06 22:35:00,5.54686,5.54831,5.5468,5.54824,79000000.0
2009-04-06 22:40:00,5.54801,5.54888,5.54659,5.54779,67000000.0
2009-04-06 22:45:00,5.54791,5.54906,5.54336,5.54336,59000000.0
2009-04-06 22:50:00,5.54375,5.54493,5.53987,5.54235,72000000.0
2009-04-06 22:55:00,5.54272,5.54444,5.54227,5.54378,62000000.0
2009-04-06 23:00:00,5.5444,5.5466,5.54356,5.54533,65000000.0
2009-04-06 23:05:00,5.54568,5.54799,5.54484,5.54795,71000000.0
2009-04-06 23:10:00,5.54813,5.54971,5.54682,5.54761,63000000.0
2009-04-06 23:15:00,5.54781,5.54935,5.54705,5.54899,54000000.0
2009-04-06 23:20:00,5.5478,5.54959,5.54748,5.54909,64000000.0
2009-04-06 23:25:00,5.54925,5.54956,5.54746,5.54746,66000000.0
2009-04-06 23:30:00,5.54869,5.55111,5.54758,5.55111,53000000.0
2009-04-06 23:35:00,5.55007,5.55436,5.54999,5.55331,62000000.0
2009-04-06 23:40:00,5.55337,5.5541,5.55125,5.55327,57000000.0
2009-04-06 23:45:00,5.55353,5.55355,5.55158,5.55282,77000000.0
2009-04-06 23:50:00,5.55276,5.55324,5.55134,5.55206,66000000.0
2009-04-06 23:55:00,5.55238,5.55319,5.55075,5.55231,70000000.0
2009-04-07 00:00:00,5.55219,5.55233,5.54815,5.55065,63000000.0
2009-04-07 00:05:00,5.5505,5.55444,5.55044,5.55444,74000000.0
2009-04-07 00:10:00,5.55331,5.55569,5.55253,5.55558,53000000.0
2009-04-07 00:15:00,5.55424,5.55664,5.55403,5.55523,82000000.0
2009-04-07 00:20:00,5.5542,5.55592,5.55305,5.554,60000000.0
2009-04-07 00:25:00,5.55464,5.55642,5.55294,5.55482,68000000.0
2009-04-07 00:30:00,5.55417,5.55607,5.55368,5.55519,71000000.0
2009-04-07 00:35:00,5.5541,5.55495,5.5517,5.55301,62000000.0
2009-04-07 00:40:00,5.55298,5.55422,5.55173,5.55175,50000000.0
2009-04-07 00:45:00,5.55202,5.55362,5.55128,5.55254,80000000.0
2009-04-07 00:50:00,5.55245,5.55325,5.55071,5.5515,68000000.0
2009-04-07 00:55:00,5.55249,5.5538,5.54958,5.54995,67000000.0
2009-04-07 01:00:00,5.54923,5.55083,5.54771,5.54984,65000000.0
2009-04-07 01:05:00,5.54857,5.55074,5.54857,5.54901,66000000.0
2009-04-07 01:10:00,5.54906,5.55257,5.54906,5.55142,69000000.0
2009-04-07 01:15:00,5.55282,5.5565,5.55228,5.5565,69000000.0
2009-04-07 01:20:00,5.55641,5.55973,5.55538,5.55835,71000000.0
2009-04-07 01:25:00,5.55826,5.56529,5.55826,5.56395,64000000.0
2009-04-07 01:30:00,5.56436,5.57593,5.56221,5.57593,59000000.0
2009-04-07 01:35:00,5.57748,5.57867,5.57385,5.57775,74000000.0
2009-04-07 01:40:00,5.57715,5.57766,5.57293,5.57473,70000000.0
2009-04-07 01:45:00,5.57487,5.57541,5.57175,5.5731,74000000.0
2009-04-07 01:50:00,5.57455,5.57565,5.57333,5.57399,73000000.0
2009-04-07 01:55:00,5.5747,5.58288,5.57292,5.58162,69000000.0
2009-04-07 02:00:00,5.58299,5.58414,5.57799,5.57987,61000000.0
2009-04-07 02:05:00,5.5786,5.57951,5.57279,5.57446,67000000.0
2009-04-07 02:10:00,5.57438,5.5784,5.57269,5.57444,68000000.0
2009-04-07 02:15:00,5.5746,5.5759,5.57209,5.57535,72000000.0
2009-04-07 02:20:00,5.57362,5.57517,5.56913,5.56913,71000000.0
2009-04-07 02:25:00,5.57115,5.57315,5.5688,5.57113,68000000.0
2009-04-07 02:30:00,5.57212,5.57574,5.5706,5.57312,70000000.0
2009-04-07 02:35:00,5.57532,5.57837,5.57238,5.57609,59000000.0
2009-04-07 02:40:00,5.57688,5.57688,5.57278,5.57423,63000000.0
2009-04-07 02:45:00,5.57391,5.57489,5.57127,5.57137,55000000.0
2009-04-07 02:50:00,5.57249,5.57394,5.56905,5.57394,70000000.0
2009-04-07 02:55:00,5.57435,5.57793,5.57389,5.57516,63000000.0
2009-04-07 03:00:00,5.57468,5.57629,5.57008,5.57334,66000000.0
2009-04-07 03:05:00,5.57372,5.57569,5.57237,5.57394,60000000.0
2009-04-07 03:10:00,5.57387,5.5751,5.57226,5.57381,63000000.0
2009-04-07 03:15:00,5.57501,5.57526,5.57043,5.57093,61000000.0
2009-04-07 03:20:00,5.57229,5.57229,5.56807,5.57011,80000000.0
2009-04-07 03:25:00,5.57012,5.57318,5.56862,5.57232,64000000.0
2009-04-07 03:30:00,5.57217,5.57388,5.56858,5.57134,66000000.0
2009-04-07 03:35:00,5.57146,5.57256,5.56869,5.56926,60000000.0
2009-04-07 03:40:00,5.56892,5.57187,5.56724,5.56815,65000000.0
2009-04-07 03:45:00,5.56928,5.57055,5.56737,5.5703,63000000.0
2009-04-07 03:50:00,5.57031,5.57031,5.56691,5.56825,62000000.0
2009-04-07 03:55:00,5.56738,5.56958,5.56544,5.56765,70000000.0
2009-04-07 04:00:00,5.56762,5.57085,5.56622,5.57015,76000000.0
2009-04-07 04:05:00,5.56851,5.57038,5.56673,5.5682,67000000.0
2009-04-07 04:10:00,5.56793,5.57025,5.56677,5.5699,76000000.0
2009-04-07 04:15:00,5.57066,5.57128,5.56852,5.57095,80000000.0
2009-04-07 04:20:00,5.57025,5.57176,5.56703,5.57015,62000000.0
2009-04-07 04:25:00,5.5706,5.57252,5.56869,5.57102,72000000.0
2009-04-07 04:30:00,5.57056,5.57162,5.5694,5.57008,64000000.0
2009-04-07 04:35:00,5.57045,5.57264,5.56903,5.57111,66000000.0
2009-04-07 04:40:00,5.57065,5.57065,5.56612,5.5666,65000000.0
2009-04-07 04:45:00,5.56757,5.5684,5.56518,5.56812,66000000.0
2009-04-07 04:50:00,5.56694,5.56793,5.56529,5.56592,60000000.0
2009-04-07 04:55:00,5.56694,5.5673,5.56541,5.5665,68000000.0
2009-04-07 05:00:00,5.56638,5.56838,5.56583,5.56827,64000000.0
2009-04-07 05:05:00,5.56818,5.57134,5.56779,5.56902,70000000.0
2009-04-07 05:10:00,5.56897,5.56933,5.56645,5.56789,68000000.0
2009-04-07 05:15:00,5.56952,5.57102,5.56798,5.57058,63000000.0
2009-04-07 05:20:00,5.57123,5.57238,5.56952,5.57125,56000000.0
2009-04-07 05:25:00,5.57019,5.57159,5.56954,5.57092,60000000.0
2009-04-07 05:30:00,5.57145,5.57184,5.56902,5.57004,63000000.0
2009-04-07 05:35:00,5.57029,5.57037,5.56641,5.56716,69000000.0
2009-04-07 05:40:00,5.56726,5.56792,5.56472,5.56683,69000000.0
2009-04-07 05:45:00,5.567,5.56739,5.5637,5.56506,64000000.0
2009-04-07 05:50:00,5.56473,5.56617,5.56388,5.56491,67000000.0
2009-04-07 05:55:00,5.56505,5.56772,5.56477,5.56705,79000000.0
2009-04-07 06:00:00,5.56772,5.56811,5.56505,5.56552,72000000.0
2009-04-07 06:05:00,5.56462,5.568,5.56446,5.56715,62000000.0
2009-04-07 06:10:00,5.56621,5.5681,5.56445,5.56605,62000000.0
2009-04-07 06:15:00,5.56654,5.56712,5.56455,5.56583,65000000.0
2009-04-07 06:20:00,5.56473,5.56734,5.56426,5.56734,88000000.0
2009-04-07 06:25:00,5.56635,5.56907,5.56433,5.56907,59000000.0
2009-04-07 06:30:00,5.56896,5.57324,5.56186,5.56201,58000000.0
2009-04-07 06:35:00,5.56225,5.56386,5.56096,5.56185,52000000.0
2009-04-07 06:40:00,5.56142,5.56219,5.55769,5.56092,68000000.0
2009-04-07 06:45:00,5.55925,5.56377,5.55868,5.56322,62000000.0
2009-04-07 06:50:00,5.56266,5.56365,5.55889,5.55974,66000000.0
2009-04-07 06:55:00,5.55895,5.56137,5.55787,5.56021,72000000.0
2009-04-07 07:00:00,5.56086,5.56816,5.56014,5.56696,65000000.0
2009-04-07 07:05:00,5.56762,5.57127,5.5665,5.56806,62000000.0
2009-04-07 07:10:00,5.56838,5.56838,5.56486,5.56717,67000000.0
2009-04-07 07:15:00,5.56651,5.56757,5.56558,5.56695,89000000.0
2009-04-07 07:20:00,5.56655,5.57194,5.56655,5.56853,70000000.0
2009-04-07 07:25:00,5.57074,5.57614,5.56958,5.57591,59000000.0
2009-04-07 07:30:00,5.57548,5.57609,5.57012,5.57113,63000000.0
2009-04-07 07:35:00,5.57089,5.57594,5.57051,5.57496,65000000.0
2009-04-07 07:40:00,5.57516,5.57581,5.57213,5.57213,64000000.0
2009-04-07 07:45:00,5.57199,5.57225,5.56991,5.56995,66000000.0
2009-04-07 07:50:00,5.57052,5.57141,5.56861,5.56982,65000000.0
2009-04-07 07:55:00,5.56949,5.57023,5.56491,5.56491,67000000.0
2009-04-07 08:00:00,5.56529,5.56808,5.56481,5.56548,68000000.0
2009-04-07 08:05:00,5.56651,5.56651,5.56244,5.56537,71000000.0
2009-04-07 08:10:00,5.56687,5.56812,5.56344,5.56489,70000000.0
2009-04-07 08:15:00,5.56428,5.56581,5.5621,5.56221,70000000.0
2009-04-07 08:20:00,5.56318,5.56383,5.56048,5.56278,63000000.0
2009-04-07 08:25:00,5.56362,5.56659,5.56074,5.56109,66000000.0
2009-04-07 08:30:00,5.56178,5.56215,5.55955,5.56125,62000000.0
2009-04-07 08:35:00,5.56174,5.56185,5.55641,5.55723,72000000.0
2009-04-07 08:40:00,5.55835,5.55965,5.55624,5.55791,61000000.0
2009-04-07 08:45:00,5.55742,5.5601,5.55454,5.55831,68000000.0
2009-04-07 08:50:00,5.55755,5.56249,5.55493,5.56038,76000000.0
2009-04-07 08:55:00,5.56008,5.56439,5.55812,5.55941,70000000.0
2009-04-07 09:00:00,5.55938,5.56076,5.55554,5.55867,71000000.0
2009-04-07 09:05:00,5.5583,5.5585,5.55343,5.5585,63000000.0
2009-04-07 09:10:00,5.55938,5.56056,5.55628,5.55982,66000000.0
2009-04-07 09:15:00,5.56107,5.56415,5.55825,5.56372,67000000.0
2009-04-07 09:20:00,5.56403,5.56812,5.56228,5.5666,76000000.0
2009-04-07 09:25:00,5.56462,5.56963,5.56398,5.56667,65000000.0
2009-04-07 09:30:00,5.56833,5.56833,5.56459,5.56576,67000000.0
2009-04-07 09:35:00,5.56697,5.57016,5.56485,5.56997,63000000.0
2009-04-07 09:40:00,5.5697,5.5697,5.5661,5.56665,61000000.0
2009-04-07 09:45:00,5.56814,5.57396,5.56773,5.57102,58000000.0
2009-04-07 09:50:00,5.5719,5.57647,5.57027,5.57488,73000000.0
2009-04-07 09:55:00,5.57527,5.57583,5.56989,5.57177,72000000.0
2009-04-07 10:00:00,5.57104,5.57333,5.56816,5.56946,66000000.0
2009-04-07 10:05:00,5.57017,5.57078,5.56665,5.56966,86000000.0
2009-04-07 10:10:00,5.56863,5.56948,5.56623,5.56686,60000000.0
2009-04-07 10:15:00,5.56767,5.57029,5.56729,5.56916,76000000.0
2009-04-07 10:20:00,5.56877,5.57156,5.56857,5.57008,64000000.0
2009-04-07 10:25:00,5.56901,5.57036,5.56754,5.56903,63000000.0
2009-04-07 10:30:00,5.56841,5.5735,5.56841,5.57299,62000000.0
2009-04-07 10:35:00,5.57314,5.58099,5.57257,5.57962,55000000.0
2009-04-07 10:40:00,5.5813,5.58427,5.57993,5.58037,71000000.0
2009-04-07 10:45:00,5.58009,5.58303,5.57809,5.58074,57000000.0
2009-04-07 10:50:00,5.58008,5.5842,5.57954,5.58194,73000000.0
2009-04-07 10:55:00,5.5814,5.58181,5.5774,5.5792,62000000.0
2009-04-07 11:00:00,5.5811,5.59964,5.58091,5.59862,52000000.0
2009-04-07 11:05:00,5.59873,5.60165,5.59487,5.59586,66000000.0
2009-04-07 11:10:00,5.59484,5.60336,5.59484,5.60048,59000000.0
2009-04-07 11:15:00,5.60339,5.60842,5.60189,5.60289,86000000.0
2009-04-07 11:20:00,5.60325,5.60783,5.60073,5.60469,78000000.0
2009-04-07 11:25:00,5.60495,5.60973,5.60325,5.6067,53000000.0
2009-04-07 11:30:00,5.60643,5.60867,5.60381,5.60819,51000000.0
2009-04-07 11:35:00,5.60782,5.60963,5.60413,5.6087,65000000.0
2009-04-07 11:40:00,5.6074,5.60993,5.60511,5.60902,66000000.0
2009-04-07 11:45:00,5.60971,5.60977,5.60469,5.60694,64000000.0
2009-04-07 11:50:00,5.60657,5.60954,5.60484,5.60954,70000000.0
2009-04-07 11:55:00,5.61014,5.61014,5.60235,5.60472,61000000.0
2009-04-07 12:00:00,5.60523,5.60925,5.60443,5.6082,74000000.0
2009-04-07 12:05:00,5.60763,5.61357,5.6062,5.6121,75000000.0
2009-04-07 12:10:00,5.61039,5.61564,5.6087,5.61336,81000000.0
2009-04-07 12:15:00,5.61305,5.61614,5.61094,5.61197,62000000.0
2009-04-07 12:20:00,5.61165,5.61398,5.60685,5.60809,52000000.0
2009-04-07 12:25:00,5.60858,5.61097,5.60727,5.61017,68000000.0
2009-04-07 12:30:00,5.61167,5.61257,5.60676,5.60768,71000000.0
2009-04-07 12:35:00,5.60732,5.61066,5.60711,5.60754,59000000.0
2009-04-07 12:40:00,5.60923,5.61483,5.60801,5.61481,68000000.0
2009-04-07 12:45:00,5.6139,5.6139,5.60714,5.60866,61000000.0
2009-04-07 12:50:00,5.60988,5.6149,5.60832,5.61448,68000000.0
2009-04-07 12:55:00,5.61426,5.62419,5.61392,5.62057,76000000.0
2009-04-07 13:00:00,5.62061,5.62282,5.61841,5.62053,71000000.0
2009-04-07 13:05:00,5.62081,5.62283,5.6187,5.62021,60000000.0
2009-04-07 13:10:00,5.61936,5.62183,5.61819,5.62064,56000000.0
2009-04-07 13:15:00,5.62078,5.62595,5.61946,5.62077,77000000.0
2009-04-07 13:20:00,5.62184,5.62255,5.61741,5.62087,63000000.0
2009-04-07 13:25:00,5.62053,5.62417,5.61971,5.62109,60000000.0
2009-04-07 13:30:00,5.62143,5.62165,5.61601,5.61683,65000000.0
2009-04-07 13:35:00,5.61761,5.61761,5.61174,5.61403,52000000.0
2009-04-07 13:40:00,5.61318,5.61458,5.611,5.61187,76000000.0
2009-04-07 13:45:00,5.61143,5.61283,5.608,5.61073,56000000.0
2009-04-07 13:50:00,5.6106,5.61397,5.6088,5.61034,60000000.0
2009-04-07 13:55:00,5.61039,5.61394,5.60944,5.61394,72000000.0
2009-04-07 14:00:00,5.61437,5.6145,5.60785,5.61083,59000000.0
2009-04-07 14:05:00,5.60997,5.61205,5.60906,5.61063,58000000.0
2009-04-07 14:10:00,5.61258,5.6159,5.61067,5.61532,64000000.0
2009-04-07 14:15:00,5.61445,5.61561,5.61203,5.61501,55000000.0
2009-04-07 14:20:00,5.613,5.61506,5.61117,5.61227,65000000.0
2009-04-07 14:25:00,5.61233,5.61376,5.60803,5.6088,55000000.0
2009-04-07 14:30:00,5.6088,5.60988,5.60581,5.60733,62000000.0
2009-04-07 14:35:00,5.60656,5.60843,5.60566,5.60733,78000000.0
2009-04-07 14:40:00,5.60679,5.60959,5.60448,5.6071,63000000.0
2009-04-07 14:45:00,5.6068,5.60805,5.60281,5.6044,79000000.0
2009-04-07 14:50:00,5.60348,5.60601,5.60253,5.60418,77000000.0
2009-04-07 14:55:00,5.60254,5.60497,5.6005,5.60402,81000000.0
2009-04-07 15:00:00,5.60493,5.60752,5.60156,5.60338,62000000.0
2009-04-07 15:05:00,5.60397,5.60533,5.6027,5.60482,66000000.0
2009-04-07 15:10:00,5.60559,5.60776,5.60428,5.60696,65000000.0
2009-04-07 15:15:00,5.60608,5.60836,5.60239,5.60504,70000000.0
2009-04-07 15:20:00,5.60297,5.60363,5.59954,5.60159,64000000.0
2009-04-07 15:25:00,5.60119,5.60602,5.60029,5.60524,61000000.0
2009-04-07 15:30:00,5.60382,5.60561,5.60201,5.60537,57000000.0
2009-04-07 15:35:00,5.60502,5.6116,5.60333,5.61089,70000000.0
2009-04-07 15:40:00,5.60961,5.61401,5.60911,5.61028,56000000.0
2009-04-07 15:45:00,5.61107,5.61216,5.60857,5.61046,63000000.0
2009-04-07 15:50:00,5.61195,5.6187,5.61028,5.61569,61000000.0
2009-04-07 15:55:00,5.61613,5.61822,5.61221,5.61289,63000000.0
2009-04-07 16:00:00,5.61316,5.61496,5.60999,5.61214,52000000.0
2009-04-07 16:05:00,5.61292,5.61683,5.61098,5.61264,68000000.0
2009-04-07 16:10:00,5.6126,5.6139,5.60874,5.6101,62000000.0
2009-04-07 16:15:00,5.61019,5.61058,5.60691,5.60793,64000000.0
2009-04-07 16:20:00,5.60686,5.60738,5.60102,5.60495,60000000.0
2009-04-07 16:25:00,5.60424,5.60534,5.602,5.60346,74000000.0
2009-04-07 16:30:00,5.60514,5.60531,5.60011,5.60128,64000000.0
2009-04-07 16:35:00,5.60122,5.60474,5.59952,5.60359,76000000.0
2009-04-07 16:40:00,5.60414,5.6048,5.60201,5.60278,63000000.0
2009-04-07 16:45:00,5.6014,5.60405,5.59819,5.60207,67000000.0
2009-04-07 16:50:00,5.60289,5.6071,5.60108,5.60566,71000000.0
2009-04-07 16:55:00,5.60798,5.60924,5.60539,5.60616,61000000.0
2009-04-07 17:00:00,5.60667,5.60721,5.6037,5.60492,49000000.0
2009-04-07 17:05:00,5.60377,5.60873,5.60361,5.60812,72000000.0
2009-04-07 17:10:00,5.60771,5.60904,5.60543,5.60792,55000000.0
2009-04-07 17:15:00,5.60708,5.6083,5.60578,5.6077,62000000.0
2009-04-07 17:20:00,5.60702,5.60712,5.60409,5.60512,72000000.0
2009-04-07 17:25:00,5.6057,5.61042,5.6052,5.60766,57000000.0
2009-04-07 17:30:00,5.60825,5.60972,5.60284,5.60284,60000000.0
2009-04-07 17:35:00,5.60507,5.60507,5.59936,5.60336,60000000.0
2009-04-07 17:40:00,5.60393,5.60681,5.60243,5.60351,74000000.0
2009-04-07 17:45:00,5.60466,5.60488,5.6005,5.60172,70000000.0
2009-04-07 17:50:00,5.60118,5.60166,5.59589,5.5993,50000000.0
2009-04-07 17:55:00,5.60054,5.60357,5.59879,5.60222,75000000.0
2009-04-07 18:00:00,5.60393,5.6065,5.60314,5.60478,68000000.0
2009-04-07 18:05:00,5.60535,5.60955,5.60501,5.60614,74000000.0
2009-04-07 18:10:00,5.60667,5.60719,5.6032,5.60448,76000000.0
2009-04-07 18:15:00,5.60311,5.60396,5.6013,5.60217,74000000.0
2009-04-07 18:20:00,5.60155,5.60258,5.59935,5.60028,85000000.0
2009-04-07 18:25:00,5.60018,5.60567,5.60018,5.60567,69000000.0
2009-04-07 18:30:00,5.6057,5.6057,5.60275,5.60354,68000000.0
2009-04-07 18:35:00,5.60351,5.60675,5.60218,5.60482,74000000.0
2009-04-07 18:40:00,5.60712,5.60729,5.60432,5.60603,72000000.0
2009-04-07 18:45:00,5.60703,5.60733,5.60518,5.6067,67000000.0
2009-04-07 18:50:00,5.60641,5.60694,5.6048,5.60615,66000000.0
2009-04-07 18:55:00,5.60618,5.60818,5.60456,5.60742,62000000.0
2009-04-07 19:00:00,5.60695,5.61203,5.60573,5.60724,70000000.0
2009-04-07 19:05:00,5.60744,5.60996,5.6071,5.60973,81000000.0
2009-04-07 19:10:00,5.6103,5.61493,5.60909,5.61416,76000000.0
2009-04-07 19:15:00,5.61446,5.61533,5.61244,5.61342,58000000.0
2009-04-07 19:20:00,5.61331,5.61685,5.613,5.61325,56000000.0
2009-04-07 19:25:00,5.61367,5.61481,5.61087,5.61204,62000000.0
2009-04-07 19:30:00,5.61338,5.6162,5.61141,5.61502,56000000.0
2009-04-07 19:35:00,5.61516,5.61926,5.61435,5.61777,64000000.0
2009-04-07 19:40:00,5.61811,5.61811,5.61515,5.61693,59000000.0
2009-04-07 19:45:00,5.61657,5.61823,5.6159,5.6172,58000000.0
2009-04-07 19:50:00,5.61683,5.61741,5.60945,5.61045,73000000.0
2009-04-07 19:55:00,5.6099,5.61122,5.60848,5.60988,65000000.0
2009-04-07 20:00:00,5.6098,5.61434,5.6098,5.61434,62000000.0
2009-04-07 20:05:00,5.61345,5.61574,5.61025,5.61164,67000000.0
2009-04-07 20:10:00,5.61141,5.61282,5.61005,5.61065,59000000.0
2009-04-07 20:15:00,5.60997,5.61258,5.60939,5.61156,55000000.0
2009-04-07 20:20:00,5.61145,5.61315,5.6106,5.61315,63000000.0
2009-04-07 20:25:00,5.61151,5.61297,5.61011,5.61161,61000000.0
2009-04-07 20:30:00,5.61028,5.61456,5.61028,5.61286,78000000.0
2009-04-07 20:35:00,5.61408,5.61547,5.61296,5.61547,76000000.0
2009-04-07 20:40:00,5.61509,5.61686,5.61345,5.61498,80000000.0
2009-04-07 20:45:00,5.6157,5.61684,5.61408,5.61587,82000000.0
2009-04-07 20:50:00,5.61543,5.61667,5.6142,5.61509,59000000.0
2009-04-07 20:55:00,5.61478,5.61657,5.61335,5.61516,58000000.0
2009-04-07 21:00:00,5.61499,5.6155,5.61143,5.613,64000000.0
2009-04-07 21:05:00,5.61223,5.6133,5.60877,5.60937,56000000.0
2009-04-07 21:10:00,5.60904,5.60904,5.60239,5.6027,69000000.0
2009-04-07 21:15:00,5.60296,5.60444,5.59868,5.59943,71000000.0
2009-04-07 21:20:00,5.60051,5.6044,5.59781,5.60369,72000000.0
2009-04-07 21:25:00,5.60271,5.60659,5.60264,5.6058,58000000.0
2009-04-07 21:30:00,5.60695,5.60809,5.60473,5.60534,71000000.0
2009-04-07 21:35:00,5.60548,5.60794,5.605,5.607,68000000.0
2009-04-07 21:40:00,5.60747,5.60868,5.60339,5.6051,69000000.0
2009-04-07 21:45:00,5.60625,5.60817,5.60478,5.60686,73000000.0
2009-04-07 21:50:00,5.60752,5.60888,5.6063,5.6078,81000000.0
2009-04-07 21:55:00,5.60748,5.61054,5.60748,5.6099,77000000.0
2009-04-07 22:00:00,5.60968,5.61021,5.6077,5.60868,70000000.0
2009-04-07 22:05:00,5.60797,5.60922,5.60697,5.6085,62000000.0
2009-04-07 22:10:00,5.60947,5.60989,5.60723,5.60844,77000000.0
2009-04-07 22:15:00,5.60796,5.60969,5.60725,5.60918,61000000.0
2009-04-07 22:20:00,5.60851,5.61127,5.60851,5.61033,78000000.0
2009-04-07 22:25:00,5.61098,5.61146,5.60799,5.60866,76000000.0
2009-04-07 22:30:00,5.60814,5.60939,5.60725,5.60725,66000000.0
2009-04-07 22:35:00,5.60944,5.60969,5.60785,5.60885,79000000.0
2009-04-07 22:40:00,5.6088,5.61099,5.60837,5.61017,67000000.0
2009-04-07 22:45:00,5.61079,5.61132,5.60848,5.61124,59000000.0
2009-04-07 22:50:00,5.60998,5.61139,5.60711,5.60811,72000000.0
2009-04-07 22:55:00,5.60684,5.60853,5.60601,5.60794,62000000.0
2009-04-07 23:00:00,5.60741,5.60787,5.6058,5.60777,65000000.0
2009-04-07 23:05:00,5.60782,5.60991,5.60781,5.60854,71000000.0
2009-04-07 23:10:00,5.60908,5.61048,5.60833,5.60965,63000000.0
2009-04-07 23:15:00,5.61053,5.61088,5.60893,5.60999,54000000.0
2009-04-07 23:20:00,5.60945,5.61026,5.6073,5.60872,64000000.0
2009-04-07 23:25:00,5.60838,5.60968,5.6078,5.60873,66000000.0
2009-04-07 23:30:00,5.60838,5.60991,5.60799,5.60852,53000000.0
2009-04-07 23:35:00,5.60817,5.61087,5.60815,5.60911,62000000.0
2009-04-07 23:40:00,5.60942,5.61156,5.60913,5.60938,57000000.0
2009-04-07 23:45:00,5.611,5.61175,5.60778,5.60778,77000000.0
2009-04-07 23:50:00,5.60797,5.60941,5.6068,5.60843,66000000.0
2009-04-07 23:55:00,5.60842,5.61054,5.60744,5.6082,70000000.0
2009-04-08 00:00:00,5.60745,5.60938,5.607,5.60829,63000000.0
2009-04-08 00:05:00,5.60735,5.60877,5.60654,5.60758,74000000.0
2009-04-08 00:10:00,5.60758,5.60825,5.60608,5.60752,53000000.0
2009-04-08 00:15:00,5.60849,5.60858,5.60573,5.60662,82000000.0
2009-04-08 00:20:00,5.60566,5.60847,5.6039,5.60768,60000000.0
2009-04-08 00:25:00,5.60724,5.60877,5.60408,5.60608,68000000.0
2009-04-08 00:30:00,5.60567,5.60663,5.60309,5.60455,71000000.0
2009-04-08 00:35:00,5.60359,5.60543,5.60274,5.60536,62000000.0
2009-04-08 00:40:00,5.60568,5.60568,5.60384,5.60422,50000000.0
2009-04-08 00:45:00,5.60536,5.60625,5.60402,5.60583,80000000.0
2009-04-08 00:50:00,5.6047,5.6083,5.60415,5.60647,68000000.0
2009-04-08 00:55:00,5.60622,5.60734,5.60241,5.60381,67000000.0
2009-04-08 01:00:00,5.60233,5.60447,5.60233,5.60327,65000000.0
2009-04-08 01:05:00,5.60425,5.60561,5.60333,5.60498,66000000.0
2009-04-08 01:10:00,5.60495,5.60562,5.60344,5.60472,69000000.0
2009-04-08 01:15:00,5.60619,5.61009,5.60561,5.60754,69000000.0
2009-04-08 01:20:00,5.60716,5.60723,5.60581,5.60685,71000000.0
2009-04-08 01:25:00,5.60772,5.60893,5.60559,5.60772,64000000.0
2009-04-08 01:30:00,5.60932,5.60946,5.6069,5.60927,59000000.0
2009-04-08 01:35:00,5.61004,5.61101,5.60688,5.60688,74000000.0
2009-04-08 01:40:00,5.60559,5.60785,5.60479,5.60571,70000000.0
2009-04-08 01:45:00,5.60585,5.60683,5.60423,5.60632,74000000.0
2009-04-08 01:50:00,5.60591,5.6092,5.60565,5.60669,73000000.0
2009-04-08 01:55:00,5.60676,5.60951,5.60665,5.60808,69000000.0
2009-04-08 02:00:00,5.60793,5.61307,5.6079,5.61154,61000000.0
2009-04-08 02:05:00,5.61145,5.6162,5.60776,5.61557,67000000.0
2009-04-08 02:10:00,5.61558,5.61788,5.61437,5.61729,68000000.0
2009-04-08 02:15:00,5.61729,5.6204,5.61489,5.6204,72000000.0
2009-04-08 02:20:00,5.62213,5.6242,5.61989,5.62379,71000000.0
2009-04-08 02:25:00,5.6262,5.63191,5.62339,5.63122,68000000.0
2009-04-08 02:30:00,5.63157,5.63201,5.62816,5.6283,70000000.0
2009-04-08 02:35:00,5.6297,5.63935,5.62894,5.63284,59000000.0
2009-04-08 02:40:00,5.63272,5.63366,5.62791,5.62959,63000000.0
2009-04-08 02:45:00,5.62918,5.63051,5.62771,5.62959,55000000.0
2009-04-08 02:50:00,5.62994,5.6349,5.62954,5.6349,70000000.0
2009-04-08 02:55:00,5.6357,5.64084,5.63329,5.63704,63000000.0
2009-04-08 03:00:00,5.63529,5.6401,5.63329,5.63882,66000000.0
2009-04-08 03:05:00,5.63816,5.64381,5.63551,5.63594,60000000.0
2009-04-08 03:10:00,5.63606,5.64034,5.63597,5.63893,63000000.0
2009-04-08 03:15:00,5.63897,5.63931,5.63461,5.63548,61000000.0
2009-04-08 03:20:00,5.63551,5.63574,5.63017,5.63225,80000000.0
2009-04-08 03:25:00,5.62998,5.63408,5.62995,5.6323,64000000.0
2009-04-08 03:30:00,5.63327,5.63636,5.63199,5.63303,66000000.0
2009-04-08 03:35:00,5.63274,5.63493,5.63098,5.6315,60000000.0
2009-04-08 03:40:00,5.63006,5.6336,5.63004,5.63086,65000000.0
2009-04-08 03:45:00,5.631,5.63456,5.62959,5.63456,63000000.0
2009-04-08 03:50:00,5.63433,5.63769,5.6309,5.6316,62000000.0
2009-04-08 03:55:00,5.63076,5.63201,5.6291,5.62917,70000000.0
2009-04-08 04:00:00,5.62983,5.63403,5.62774,5.63395,76000000.0
2009-04-08 04:05:00,5.63258,5.63577,5.63205,5.63388,67000000.0
2009-04-08 04:10:00,5.63556,5.64219,5.63392,5.63988,76000000.0
2009-04-08 04:15:00,5.63803,5.64118,5.63766,5.63982,80000000.0
2009-04-08 04:20:00,5.63789,5.63992,5.63512,5.63992,62000000.0
2009-04-08 04:25:00,5.63914,5.63944,5.63356,5.63356,72000000.0
2009-04-08 04:30:00,5.63381,5.63803,5.63328,5.63435,64000000.0
2009-04-08 04:35:00,5.63455,5.64236,5.6336,5.64019,66000000.0
2009-04-08 04:40:00,5.63826,5.63964,5.63555,5.63745,65000000.0
2009-04-08 04:45:00,5.63754,5.64143,5.63737,5.63991,66000000.0
2009-04-08 04:50:00,5.63852,5.64607,5.63834,5.64498,60000000.0
2009-04-08 04:55:00,5.64426,5.64707,5.64232,5.643,68000000.0
2009-04-08 05:00:00,5.6429,5.64371,5.63933,5.64119,64000000.0
2009-04-08 05:05:00,5.64139,5.64244,5.63821,5.63821,70000000.0
2009-04-08 05:10:00,5.63859,5.63976,5.63665,5.63976,68000000.0
2009-04-08 05:15:00,5.63981,5.64018,5.63402,5.63508,63000000.0
2009-04-08 05:20:00,5.63633,5.63786,5.63436,5.636,56000000.0
2009-04-08 05:25:00,5.63616,5.6377,5.63445,5.63611,60000000.0
2009-04-08 05:30:00,5.6361,5.64209,5.63467,5.64122,63000000.0
2009-04-08 05:35:00,5.64252,5.64396,5.64058,5.64211,69000000.0
2009-04-08 05:40:00,5.64225,5.64303,5.63785,5.63879,69000000.0
2009-04-08 05:45:00,5.63899,5.63974,5.63559,5.63915,64000000.0
2009-04-08 05:50:00,5.63959,5.63959,5.63502,5.63502,67000000.0
2009-04-08 05:55:00,5.63601,5.6383,5.63534,5.63724,79000000.0
2009-04-08 06:00:00,5.63769,5.63772,5.6342,5.63564,72000000.0
2009-04-08 06:05:00,5.63633,5.63779,5.63504,5.63617,62000000.0
2009-04-08 06:10:00,5.63642,5.63709,5.63336,5.63577,62000000.0
2009-04-08 06:15:00,5.6363,5.63696,5.63472,5.63545,65000000.0
2009-04-08 06:20:00,5.63547,5.63628,5.63232,5.6336,88000000.0
2009-04-08 06:25:00,5.63326,5.63516,5.63199,5.63338,59000000.0
2009-04-08 06:30:00,5.63327,5.6353,5.63318,5.63442,58000000.0
2009-04-08 06:35:00,5.63511,5.64606,5.63511,5.6426,52000000.0
2009-04-08 06:40:00,5.64364,5.64731,5.64174,5.64598,68000000.0
2009-04-08 06:45:00,5.64387,5.64595,5.64249,5.64466,62000000.0
2009-04-08 06:50:00,5.64485,5.65052,5.64485,5.64836,66000000.0
2009-04-08 06:55:00,5.64636,5.64884,5.64495,5.64758,72000000.0
2009-04-08 07:00:00,5.64704,5.64731,5.64219,5.64219,65000000.0
2009-04-08 07:05:00,5.64378,5.64637,5.64223,5.64496,62000000.0
2009-04-08 07:10:00,5.64725,5.65168,5.64605,5.65006,67000000.0
2009-04-08 07:15:00,5.65067,5.65194,5.64868,5.6493,89000000.0
2009-04-08 07:20:00,5.64957,5.65168,5.64703,5.64831,70000000.0
2009-04-08 07:25:00,5.64813,5.65132,5.64646,5.65016,59000000.0
2009-04-08 07:30:00,5.6504,5.65153,5.64836,5.64837,63000000.0
2009-04-08 07:35:00,5.64955,5.64955,5.64624,5.64782,65000000.0
2009-04-08 07:40:00,5.64689,5.64742,5.64325,5.64533,64000000.0
2009-04-08 07:45:00,5.64393,5.64702,5.64332,5.6454,66000000.0
2009-04-08 07:50:00,5.64399,5.64774,5.64276,5.64687,65000000.0
2009-04-08 07:55:00,5.64583,5.64795,5.6437,5.64519,67000000.0
2009-04-08 08:00:00,5.64534,5.64614,5.64267,5.64348,68000000.0
2009-04-08 08:05:00,5.64328,5.6445,5.64127,5.64214,71000000.0
2009-04-08 08:10:00,5.64112,5.64495,5.63986,5.64298,70000000.0
2009-04-08 08:15:00,5.64293,5.65093,5.64174,5.64957,70000000.0
2009-04-08 08:20:00,5.64941,5.64955,5.64673,5.64728,63000000.0
2009-04-08 08:25:00,5.64853,5.64901,5.64233,5.64485,66000000.0
2009-04-08 08:30:00,5.64639,5.64821,5.64332,5.64821,62000000.0
2009-04-08 08:35:00,5.65047,5.65261,5.64807,5.64871,72000000.0
2009-04-08 08:40:00,5.64773,5.65735,5.64631,5.65714,61000000.0
2009-04-08 08:45:00,5.65589,5.65884,5.65277,5.65398,68000000.0
2009-04-08 08:50:00,5.65311,5.65516,5.6492,5.65061,76000000.0
2009-04-08 08:55:00,5.65159,5.65285,5.64941,5.65104,70000000.0
2009-04-08 09:00:00,5.65067,5.65131,5.64596,5.64932,71000000.0
2009-04-08 09:05:00,5.64905,5.65076,5.64814,5.64947,63000000.0
2009-04-08 09:10:00,5.64919,5.65,5.64596,5.64867,66000000.0
2009-04-08 09:15:00,5.64839,5.65082,5.64443,5.64461,67000000.0
2009-04-08 09:20:00,5.64491,5.64765,5.64293,5.64703,76000000.0
2009-04-08 09:25:00,5.64727,5.64749,5.64199,5.64238,65000000.0
2009-04-08 09:30:00,5.6414,5.64408,5.64089,5.64375,67000000.0
2009-04-08 09:35:00,5.64267,5.6444,5.6399,5.642,63000000.0
2009-04-08 09:40:00,5.64172,5.64172,5.63696,5.63823,61000000.0
2009-04-08 09:45:00,5.63953,5.64118,5.63697,5.64118,58000000.0
2009-04-08 09:50:00,5.64065,5.64265,5.63928,5.64251,73000000.0
2009-04-08 09:55:00,5.64202,5.64453,5.64003,5.64362,72000000.0
2009-04-08 10:00:00,5.6439,5.64419,5.64024,5.64024,66000000.0
2009-04-08 10:05:00,5.64118,5.64515,5.64022,5.64515,86000000.0
2009-04-08 10:10:00,5.64507,5.64563,5.64302,5.64362,60000000.0
2009-04-08 10:15:00,5.64359,5.64712,5.64334,5.6461,76000000.0
2009-04-08 10:20:00,5.64614,5.6472,5.64442,5.64716,64000000.0
2009-04-08 10:25:00,5.64668,5.64876,5.64487,5.64814,63000000.0
2009-04-08 10:30:00,5.64814,5.64963,5.64634,5.64739,62000000.0
2009-04-08 10:35:00,5.64726,5.64926,5.64472,5.64629,55000000.0
2009-04-08 10:40:00,5.64599,5.64649,5.64355,5.64484,71000000.0
2009-04-08 10:45:00,5.64552,5.64565,5.64098,5.64218,57000000.0
2009-04-08 10:50:00,5.64185,5.64187,5.63825,5.64148,73000000.0
2009-04-08 10:55:00,5.64164,5.64247,5.63653,5.63797,62000000.0
2009-04-08 11:00:00,5.63813,5.63842,5.63036,5.63429,52000000.0
2009-04-08 11:05:00,5.63473,5.63473,5.63087,5.63426,66000000.0
2009-04-08 11:10:00,5.63209,5.63846,5.63196,5.63685,59000000.0
2009-04-08 11:15:00,5.63809,5.63924,5.63582,5.63646,86000000.0
2009-04-08 11:20:00,5.63659,5.63779,5.63138,5.63258,78000000.0
2009-04-08 11:25:00,5.63187,5.63558,5.63176,5.6337,53000000.0
2009-04-08 11:30:00,5.63304,5.63362,5.6286,5.63131,51000000.0
2009-04-08 11:35:00,5.63059,5.63196,5.62958,5.63015,65000000.0
2009-04-08 11:40:00,5.63078,5.63239,5.62873,5.63056,66000000.0
2009-04-08 11:45:00,5.62907,5.62993,5.62707,5.62759,64000000.0
2009-04-08 11:50:00,5.62907,5.63335,5.6277,5.63243,70000000.0
2009-04-08 11:55:00,5.63292,5.63436,5.63185,5.63372,61000000.0
2009-04-08 12:00:00,5.63434,5.63746,5.63307,5.63573,74000000.0
2009-04-08 12:05:00,5.63447,5.63609,5.6332,5.63488,75000000.0
2009-04-08 12:10:00,5.63353,5.63451,5.63172,5.6328,81000000.0
2009-04-08 12:15:00,5.63285,5.63441,5.63082,5.63181,62000000.0
2009-04-08 12:20:00,5.632,5.63298,5.62923,5.63129,52000000.0
2009-04-08 12:25:00,5.63114,5.63157,5.62698,5.62887,68000000.0
2009-04-08 12:30:00,5.62794,5.63289,5.62765,5.63289,71000000.0
2009-04-08 12:35:00,5.63274,5.63274,5.62401,5.6251,59000000.0
2009-04-08 12:40:00,5.624,5.62493,5.61878,5.61954,68000000.0
2009-04-08 12:45:00,5.62016,5.62029,5.61443,5.61914,61000000.0
2009-04-08 12:50:00,5.6187,5.62144,5.61772,5.61933,68000000.0
2009-04-08 12:55:00,5.61864,5.62052,5.61676,5.61807,76000000.0
2009-04-08 13:00:00,5.61713,5.62002,5.6165,5.61902,71000000.0
2009-04-08 13:05:00,5.62013,5.62034,5.61642,5.61833,60000000.0
2009-04-08 13:10:00,5.6189,5.61943,5.61281,5.61644,56000000.0
2009-04-08 13:15:00,5.61478,5.62029,5.6141,5.61981,77000000.0
2009-04-08 13:20:00,5.6196,5.62042,5.61697,5.61724,63000000.0
2009-04-08 13:25:00,5.61879,5.6202,5.61664,5.61996,60000000.0
2009-04-08 13:30:00,5.61883,5.624,5.61883,5.62364,65000000.0
2009-04-08 13:35:00,5.62175,5.62351,5.62086,5.6229,52000000.0
2009-04-08 13:40:00,5.62279,5.6239,5.62061,5.62322,76000000.0
2009-04-08 13:45:00,5.62335,5.62601,5.62236,5.62387,56000000.0
2009-04-08 13:50:00,5.62444,5.6262,5.62391,5.62557,60000000.0
2009-04-08 13:55:00,5.62636,5.63082,5.6242,5.63082,72000000.0
2009-04-08 14:00:00,5.6316,5.63183,5.62731,5.62828,59000000.0
2009-04-08 14:05:00,5.62906,5.6294,5.62536,5.62688,58000000.0
2009-04-08 14:10:00,5.6268,5.62763,5.62405,5.62405,64000000.0
2009-04-08 14:15:00,5.62665,5.62685,5.62162,5.62239,55000000.0
2009-04-08 14:20:00,5.62244,5.62359,5.61688,5.62188,65000000.0
2009-04-08 14:25:00,5.62117,5.62139,5.61513,5.61675,55000000.0
2009-04-08 14:30:00,5.61617,5.61627,5.61252,5.61582,62000000.0
2009-04-08 14:35:00,5.61583,5.61952,5.61414,5.6187,78000000.0
2009-04-08 14:40:00,5.61802,5.62022,5.6158,5.61657,63000000.0
2009-04-08 14:45:00,5.61679,5.6189,5.61137,5.61233,79000000.0
2009-04-08 14:50:00,5.61066,5.6123,5.60824,5.60962,77000000.0
2009-04-08 14:55:00,5.61046,5.61206,5.60714,5.61206,81000000.0
2009-04-08 15:00:00,5.61207,5.61459,5.61057,5.61394,62000000.0
2009-04-08 15:05:00,5.61427,5.61507,5.61159,5.61331,66000000.0
2009-04-08 15:10:00,5.61514,5.61774,5.61452,5.61774,65000000.0
2009-04-08 15:15:00,5.61883,5.62022,5.61595,5.61738,70000000.0
2009-04-08 15:20:00,5.6159,5.61848,5.61472,5.6168,64000000.0
2009-04-08 15:25:00,5.61613,5.61798,5.6135,5.61534,61000000.0
2009-04-08 15:30:00,5.61522,5.61766,5.61266,5.61443,57000000.0
2009-04-08 15:35:00,5.61525,5.61674,5.61322,5.61469,70000000.0
2009-04-08 15:40:00,5.61573,5.61573,5.60976,5.6118,56000000.0
2009-04-08 15:45:00,5.61027,5.61305,5.60941,5.61142,63000000.0
2009-04-08 15:50:00,5.61332,5.61563,5.61076,5.61482,61000000.0
2009-04-08 15:55:00,5.61486,5.61486,5.61082,5.61485,63000000.0
2009-04-08 16:00:00,5.6151,5.62016,5.61344,5.61924,52000000.0
2009-04-08 16:05:00,5.62081,5.62452,5.61877,5.62048,68000000.0
2009-04-08 16:10:00,5.62177,5.62373,5.61835,5.61922,62000000.0
2009-04-08 16:15:00,5.61927,5.62329,5.61798,5.62213,64000000.0
2009-04-08 16:20:00,5.62271,5.62851,5.62215,5.62851,60000000.0
2009-04-08 16:25:00,5.62815,5.63227,5.62576,5.62702,74000000.0
2009-04-08 16:30:00,5.62655,5.62812,5.62344,5.62557,64000000.0
2009-04-08 16:35:00,5.62524,5.62754,5.62247,5.62706,76000000.0
2009-04-08 16:40:00,5.62725,5.62857,5.62103,5.62176,63000000.0
2009-04-08 16:45:00,5.62065,5.62405,5.62044,5.6232,67000000.0
2009-04-08 16:50:00,5.62175,5.62806,5.62154,5.62694,71000000.0
2009-04-08 16:55:00,5.62583,5.62707,5.62342,5.62667,61000000.0
2009-04-08 17:00:00,5.62673,5.62673,5.6207,5.6215,49000000.0
2009-04-08 17:05:00,5.62055,5.62176,5.61561,5.61809,72000000.0
2009-04-08 17:10:00,5.61875,5.62161,5.61838,5.62106,55000000.0
2009-04-08 17:15:00,5.61944,5.6215,5.61559,5.6215,62000000.0
2009-04-08 17:20:00,5.62075,5.6218,5.61675,5.61826,72000000.0
2009-04-08 17:25:00,5.61734,5.61791,5.6126,5.61674,57000000.0
2009-04-08 17:30:00,5.61639,5.6165,5.61346,5.61452,60000000.0
2009-04-08 17:35:00,5.61533,5.61565,5.60612,5.60737,60000000.0
2009-04-08 17:40:00,5.60572,5.6082,5.60269,5.60564,74000000.0
2009-04-08 17:45:00,5.60753,5.60836,5.60254,5.60369,70000000.0
2009-04-08 17:50:00,5.60626,5.60718,5.60324,5.6046,50000000.0
2009-04-08 17:55:00,5.60359,5.60532,5.5968,5.60045,75000000.0
2009-04-08 18:00:00,5.60019,5.60133,5.59391,5.60092,68000000.0
2009-04-08 18:05:00,5.60095,5.60294,5.59784,5.60236,74000000.0
2009-04-08 18:10:00,5.60256,5.60553,5.60168,5.60437,76000000.0
2009-04-08 18:15:00,5.60488,5.60606,5.60222,5.60402,74000000.0
2009-04-08 18:20:00,5.60394,5.60575,5.60012,5.60126,85000000.0
2009-04-08 18:25:00,5.60154,5.60202,5.59904,5.60035,69000000.0
2009-04-08 18:30:00,5.60253,5.60253,5.59996,5.60154,68000000.0
2009-04-08 18:35:00,5.60038,5.60096,5.59533,5.59626,74000000.0
2009-04-08 18:40:00,5.59628,5.59723,5.59242,5.59508,72000000.0
2009-04-08 18:45:00,5.59498,5.59672,5.5915,5.59286,67000000.0
2009-04-08 18:50:00,5.59482,5.59729,5.59375,5.59717,66000000.0
2009-04-08 18:55:00,5.59556,5.5975,5.59081,5.5975,62000000.0
2009-04-08 19:00:00,5.59814,5.59884,5.59588,5.59868,70000000.0
2009-04-08 19:05:00,5.59769,5.59888,5.59559,5.59885,81000000.0
2009-04-08 19:10:00,5.59889,5.60126,5.59673,5.59944,76000000.0
2009-04-08 19:15:00,5.59944,5.60248,5.59818,5.6021,58000000.0
2009-04-08 19:20:00,5.60224,5.60291,5.59942,5.59942,56000000.0
2009-04-08 19:25:00,5.60109,5.6024,5.59971,5.6024,62000000.0
2009-04-08 19:30:00,5.60134,5.60216,5.59823,5.59871,56000000.0
2009-04-08 19:35:00,5.59963,5.60506,5.59874,5.6046,64000000.0
2009-04-08 19:40:00,5.60356,5.60588,5.60178,5.60425,59000000.0
2009-04-08 19:45:00,5.60364,5.60673,5.60293,5.60465,58000000.0
2009-04-08 19:50:00,5.60504,5.61004,5.60449,5.60788,73000000.0
2009-04-08 19:55:00,5.60873,5.60873,5.60471,5.60716,65000000.0
2009-04-08 20:00:00,5.60741,5.61106,5.60271,5.61106,62000000.0
2009-04-08 20:05:00,5.61281,5.61778,5.61055,5.61465,67000000.0
2009-04-08 20:10:00,5.6148,5.61605,5.61247,5.61356,59000000.0
2009-04-08 20:15:00,5.61541,5.61839,5.61368,5.61693,55000000.0
2009-04-08 20:20:00,5.61749,5.62098,5.61561,5.61846,63000000.0
2009-04-08 20:25:00,5.61899,5.61899,5.61344,5.61431,61000000.0
2009-04-08 20:30:00,5.6148,5.61726,5.61262,5.61683,78000000.0
2009-04-08 20:35:00,5.61537,5.61823,5.61345,5.61681,76000000.0
2009-04-08 20:40:00,5.61756,5.62018,5.61531,5.61709,80000000.0
2009-04-08 20:45:00,5.61765,5.62387,5.61765,5.62277,82000000.0
2009-04-08 20:50:00,5.62375,5.6284,5.62322,5.62757,59000000.0
2009-04-08 20:55:00,5.62741,5.62915,5.62273,5.62306,58000000.0
2009-04-08 21:00:00,5.624,5.62681,5.6226,5.62666,64000000.0
2009-04-08 21:05:00,5.62655,5.62779,5.62383,5.62645,56000000.0
2009-04-08 21:10:00,5.62692,5.6272,5.62298,5.62344,69000000.0
2009-04-08 21:15:00,5.62319,5.62479,5.62252,5.62287,71000000.0
2009-04-08 21:20:00,5.62302,5.62355,5.62078,5.62118,72000000.0
2009-04-08 21:25:00,5.6206,5.6217,5.61897,5.62073,58000000.0
2009-04-08 21:30:00,5.62179,5.62179,5.61799,5.61799,71000000.0
2009-04-08 21:35:00,5.61862,5.61986,5.6163,5.61763,68000000.0
2009-04-08 21:40:00,5.61772,5.61957,5.61694,5.61854,69000000.0
2009-04-08 21:45:00,5.61809,5.61962,5.61719,5.61962,73000000.0
2009-04-08 21:50:00,5.61889,5.61989,5.61722,5.61954,81000000.0
2009-04-08 21:55:00,5.61805,5.61981,5.61416,5.61505,77000000.0
2009-04-08 22:00:00,5.61408,5.61575,5.61214,5.61214,70000000.0
2009-04-08 22:05:00,5.61334,5.61362,5.61133,5.61183,62000000.0
2009-04-08 22:10:00,5.61145,5.61301,5.61025,5.61218,77000000.0
2009-04-08 22:15:00,5.61173,5.61448,5.61118,5.61358,61000000.0
2009-04-08 22:20:00,5.61372,5.61372,5.61022,5.61183,78000000.0
2009-04-08 22:25:00,5.61058,5.61114,5.60663,5.60968,76000000.0
2009-04-08 22:30:00,5.60911,5.61016,5.6068,5.6068,66000000.0
2009-04-08 22:35:00,5.6075,5.60778,5.60559,5.60632,79000000.0
2009-04-08 22:40:00,5.60744,5.60766,5.60384,5.60452,67000000.0
2009-04-08 22:45:00,5.60395,5.60624,5.60395,5.60535,59000000.0
2009-04-08 22:50:00,5.60532,5.60655,5.60352,5.60567,72000000.0
2009-04-08 22:55:00,5.60542,5.60629,5.6027,5.60402,62000000.0
2009-04-08 23:00:00,5.60337,5.60699,5.60282,5.60621,65000000.0
2009-04-08 23:05:00,5.60534,5.60634,5.6044,5.6044,71000000.0
2009-04-08 23:10:00,5.60602,5.60621,5.60437,5.60611,63000000.0
2009-04-08 23:15:00,5.60522,5.60788,5.60474,5.60738,54000000.0
2009-04-08 23:20:00,5.60707,5.61022,5.60647,5.60864,64000000.0
2009-04-08 23:25:00,5.60927,5.61198,5.60874,5.61003,66000000.0
2009-04-08 23:30:00,5.61111,5.61111,5.60905,5.61045,53000000.0
2009-04-08 23:35:00,5.61016,5.61268,5.60995,5.61085,62000000.0
2009-04-08 23:40:00,5.61211,5.61211,5.60933,5.61048,57000000.0
2009-04-08 23:45:00,5.61006,5.6115,5.60838,5.60884,77000000.0
2009-04-08 23:50:00,5.60923,5.61076,5.6082,5.60944,66000000.0
2009-04-08 23:55:00,5.60939,5.60993,5.60813,5.60813,70000000.0
2009-04-09 00:00:00,5.60902,5.61124,5.60819,5.61007,63000000.0
2009-04-09 00:05:00,5.60911,5.61004,5.60848,5.60975,74000000.0
2009-04-09 00:10:00,5.60921,5.61127,5.60882,5.6108,53000000.0
2009-04-09 00:15:00,5.611,5.61366,5.61011,5.61366,82000000.0
2009-04-09 00:20:00,5.61397,5.61612,5.61254,5.61373,60000000.0
2009-04-09 00:25:00,5.6139,5.61445,5.61078,5.61195,68000000.0
2009-04-09 00:30:00,5.61134,5.61146,5.60904,5.61013,71000000.0
2009-04-09 00:35:00,5.60862,5.61199,5.60827,5.61086,62000000.0
2009-04-09 00:40:00,5.61011,5.61267,5.6101,5.61194,50000000.0
2009-04-09 00:45:00,5.61231,5.61426,5.61088,5.61313,80000000.0
2009-04-09 00:50:00,5.61416,5.61639,5.61277,5.61543,68000000.0
2009-04-09 00:55:00,5.61527,5.61678,5.61425,5.61597,67000000.0
2009-04-09 01:00:00,5.61544,5.61708,5.61499,5.61542,65000000.0
2009-04-09 01:05:00,5.6165,5.61934,5.6159,5.61867,66000000.0
2009-04-09 01:10:00,5.61915,5.62021,5.61779,5.61894,69000000.0
2009-04-09 01:15:00,5.61797,5.61984,5.61622,5.61701,69000000.0
2009-04-09 01:20:00,5.61793,5.61903,5.61575,5.61822,71000000.0
2009-04-09 01:25:00,5.61805,5.61896,5.61675,5.61856,64000000.0
2009-04-09 01:30:00,5.61877,5.61882,5.6143,5.61466,59000000.0
2009-04-09 01:35:00,5.61602,5.61656,5.61438,5.6147,74000000.0
2009-04-09 01:40:00,5.61539,5.61791,5.61467,5.61662,70000000.0
2009-04-09 01:45:00,5.61729,5.61774,5.61603,5.61625,74000000.0
2009-04-09 01:50:00,5.61551,5.61933,5.61551,5.61908,73000000.0
2009-04-09 01:55:00,5.61868,5.62006,5.61422,5.61523,69000000.0
2009-04-09 02:00:00,5.61554,5.61751,5.61386,5.61498,61000000.0
2009-04-09 02:05:00,5.61626,5.61838,5.61523,5.61655,67000000.0
2009-04-09 02:10:00,5.61726,5.61812,5.6135,5.61735,68000000.0
2009-04-09 02:15:00,5.61544,5.61744,5.61401,5.6164,72000000.0
2009-04-09 02:20:00,5.61719,5.61926,5.61598,5.61799,71000000.0
2009-04-09 02:25:00,5.61852,5.61967,5.61612,5.61802,68000000.0
2009-04-09 02:30:00,5.61877,5.62329,5.61877,5.62174,70000000.0
2009-04-09 02:35:00,5.62059,5.62246,5.61838,5.61875,59000000.0
2009-04-09 02:40:00,5.61994,5.62334,5.61924,5.62241,63000000.0
2009-04-09 02:45:00,5.62149,5.62325,5.61966,5.6212,55000000.0
2009-04-09 02:50:00,5.62105,5.62323,5.62026,5.62136,70000000.0
2009-04-09 02:55:00,5.62101,5.62206,5.61808,5.61918,63000000.0
2009-04-09 03:00:00,5.62044,5.62164,5.61837,5.62121,66000000.0
2009-04-09 03:05:00,5.62025,5.62127,5.61733,5.61742,60000000.0
2009-04-09 03:10:00,5.61641,5.6189,5.61631,5.61817,63000000.0
2009-04-09 03:15:00,5.61811,5.61962,5.61736,5.61875,61000000.0
2009-04-09 03:20:00,5.61914,5.61925,5.61669,5.61711,80000000.0
2009-04-09 03:25:00,5.61651,5.61801,5.61474,5.61801,64000000.0
2009-04-09 03:30:00,5.61784,5.62376,5.61784,5.62316,66000000.0
2009-04-09 03:35:00,5.62178,5.6221,5.61871,5.62052,60000000.0
2009-04-09 03:40:00,5.62017,5.62182,5.61681,5.61852,65000000.0
2009-04-09 03:45:00,5.61893,5.61901,5.61534,5.61736,63000000.0
2009-04-09 03:50:00,5.61713,5.62102,5.61672,5.61879,62000000.0
2009-04-09 03:55:00,5.61935,5.62013,5.61826,5.61965,70000000.0
2009-04-09 04:00:00,5.61877,5.61986,5.61636,5.61687,76000000.0
2009-04-09 04:05:00,5.61727,5.61924,5.61672,5.61843,67000000.0
2009-04-09 04:10:00,5.61856,5.61959,5.61598,5.61646,76000000.0
2009-04-09 04:15:00,5.61609,5.61929,5.61609,5.61775,80000000.0
2009-04-09 04:20:00,5.61773,5.61891,5.61643,5.6171,62000000.0
2009-04-09 04:25:00,5.61765,5.61907,5.61748,5.61907,72000000.0
2009-04-09 04:30:00,5.61824,5.61919,5.61761,5.61902,64000000.0
2009-04-09 04:35:00,5.61927,5.61927,5.61621,5.61621,66000000.0
2009-04-09 04:40:00,5.61672,5.61836,5.61615,5.61771,65000000.0
2009-04-09 04:45:00,5.61846,5.61894,5.61675,5.6168,66000000.0
2009-04-09 04:50:00,5.61736,5.6185,5.61351,5.61452,60000000.0
2009-04-09 04:55:00,5.61377,5.61516,5.61319,5.61472,68000000.0
2009-04-09 05:00:00,5.61507,5.61546,5.6105,5.61091,64000000.0
2009-04-09 05:05:00,5.61144,5.61321,5.60955,5.61321,70000000.0
2009-04-09 05:10:00,5.6134,5.61483,5.61245,5.61293,68000000.0
2009-04-09 05:15:00,5.61306,5.61408,5.60943,5.61218,63000000.0
2009-04-09 05:20:00,5.61236,5.61306,5.61118,5.61177,56000000.0
2009-04-09 05:25:00,5.61241,5.61426,5.61165,5.61248,60000000.0
2009-04-09 05:30:00,5.6114,5.61281,5.61028,5.6116,63000000.0
2009-04-09 05:35:00,5.6117,5.61268,5.61053,5.61086,69000000.0
2009-04-09 05:40:00,5.61093,5.61226,5.61025,5.61108,69000000.0
2009-04-09 05:45:00,5.61008,5.61197,5.60882,5.60882,64000000.0
2009-04-09 05:50:00,5.60969,5.61022,5.60748,5.60757,67000000.0
2009-04-09 05:55:00,5.60764,5.61086,5.6062,5.61045,79000000.0
2009-04-09 06:00:00,5.61018,5.61102,5.60767,5.60861,72000000.0
2009-04-09 06:05:00,5.60936,5.61233,5.60902,5.61233,62000000.0
2009-04-09 06:10:00,5.61138,5.61473,5.61064,5.6126,62000000.0
2009-04-09 06:15:00,5.61199,5.61353,5.61115,5.61229,65000000.0
2009-04-09 06:20:00,5.61333,5.61372,5.60984,5.61068,88000000.0
2009-04-09 06:25:00,5.61077,5.61255,5.61046,5.61235,59000000.0
2009-04-09 06:30:00,5.61167,5.61389,5.61098,5.61381,58000000.0
2009-04-09 06:35:00,5.6117,5.61471,5.61166,5.61277,52000000.0
2009-04-09 06:40:00,5.61318,5.61392,5.60977,5.61048,68000000.0
2009-04-09 06:45:00,5.60978,5.61107,5.60571,5.6065,62000000.0
2009-04-09 06:50:00,5.60671,5.61273,5.60662,5.61054,66000000.0
2009-04-09 06:55:00,5.61018,5.61096,5.60821,5.60992,72000000.0
2009-04-09 07:00:00,5.61084,5.61419,5.61017,5.61183,65000000.0
2009-04-09 07:05:00,5.60922,5.61138,5.60895,5.6101,62000000.0
2009-04-09 07:10:00,5.61139,5.61208,5.6099,5.61141,67000000.0
2009-04-09 07:15:00,5.61249,5.61572,5.61156,5.61463,89000000.0
2009-04-09 07:20:00,5.61309,5.6153,5.61292,5.61374,70000000.0
2009-04-09 07:25:00,5.61341,5.61418,5.61163,5.61293,59000000.0
2009-04-09 07:30:00,5.61336,5.61347,5.61043,5.61105,63000000.0
2009-04-09 07:35:00,5.61102,5.61263,5.60945,5.61015,65000000.0
2009-04-09 07:40:00,5.61035,5.6115,5.60747,5.60849,64000000.0
2009-04-09 07:45:00,5.60957,5.61041,5.60699,5.60763,66000000.0
2009-04-09 07:50:00,5.60845,5.60858,5.60581,5.60795,65000000.0
2009-04-09 07:55:00,5.60862,5.6093,5.60735,5.60792,67000000.0
2009-04-09 08:00:00,5.6081,5.60928,5.60084,5.60084,68000000.0
2009-04-09 08:05:00,5.60122,5.60511,5.60005,5.60401,71000000.0
2009-04-09 08:10:00,5.60385,5.60806,5.60254,5.60768,70000000.0
2009-04-09 08:15:00,5.60699,5.60744,5.60123,5.60278,70000000.0
2009-04-09 08:20:00,5.60266,5.60313,5.59935,5.60126,63000000.0
2009-04-09 08:25:00,5.60123,5.60429,5.6009,5.60249,66000000.0
2009-04-09 08:30:00,5.60262,5.60379,5.59664,5.59757,62000000.0
2009-04-09 08:35:00,5.59683,5.59683,5.59027,5.59027,72000000.0
2009-04-09 08:40:00,5.59243,5.59661,5.59,5.59492,61000000.0
2009-04-09 08:45:00,5.59549,5.59689,5.59423,5.5947,68000000.0
2009-04-09 08:50:00,5.59121,5.59383,5.58502,5.5856,76000000.0
2009-04-09 08:55:00,5.58639,5.58974,5.58557,5.58843,70000000.0
2009-04-09 09:00:00,5.58951,5.59348,5.58807,5.59138,71000000.0
2009-04-09 09:05:00,5.58995,5.59322,5.58995,5.59209,63000000.0
2009-04-09 09:10:00,5.59077,5.59368,5.5882,5.5899,66000000.0
2009-04-09 09:15:00,5.5903,5.59581,5.58828,5.59499,67000000.0
2009-04-09 09:20:00,5.59567,5.59643,5.59258,5.59383,76000000.0
2009-04-09 09:25:00,5.59514,5.59974,5.59346,5.59839,65000000.0
2009-04-09 09:30:00,5.59865,5.60087,5.59681,5.60087,67000000.0
2009-04-09 09:35:00,5.59976,5.60136,5.59647,5.59788,63000000.0
2009-04-09 09:40:00,5.59823,5.60326,5.59744,5.60237,61000000.0
2009-04-09 09:45:00,5.60086,5.6022,5.59767,5.59953,58000000.0
2009-04-09 09:50:00,5.59901,5.59962,5.59537,5.59761,73000000.0
2009-04-09 09:55:00,5.59734,5.598,5.59042,5.59127,72000000.0
2009-04-09 10:00:00,5.59081,5.5946,5.58938,5.593,66000000.0
2009-04-09 10:05:00,5.59277,5.59475,5.59108,5.59242,86000000.0
2009-04-09 10:10:00,5.59267,5.5965,5.59233,5.59569,60000000.0
2009-04-09 10:15:00,5.59522,5.59959,5.59381,5.59959,76000000.0
2009-04-09 10:20:00,5.59836,5.60446,5.59836,5.60226,64000000.0
2009-04-09 10:25:00,5.6021,5.60358,5.60033,5.60196,63000000.0
2009-04-09 10:30:00,5.60024,5.60306,5.59913,5.60186,62000000.0
2009-04-09 10:35:00,5.60029,5.60279,5.59772,5.59882,55000000.0
2009-04-09 10:40:00,5.59834,5.59874,5.59209,5.59459,71000000.0
2009-04-09 10:45:00,5.59588,5.59722,5.59418,5.5947,57000000.0
2009-04-09 10:50:00,5.59525,5.59579,5.59151,5.59398,73000000.0
2009-04-09 10:55:00,5.59341,5.59666,5.59341,5.59448,62000000.0
2009-04-09 11:00:00,5.59469,5.59642,5.58739,5.59013,52000000.0
2009-04-09 11:05:00,5.59097,5.59102,5.58551,5.58907,66000000.0
2009-04-09 11:10:00,5.58927,5.59015,5.58749,5.5881,59000000.0
2009-04-09 11:15:00,5.58966,5.59014,5.58486,5.58671,86000000.0
2009-04-09 11:20:00,5.58649,5.58649,5.58216,5.58254,78000000.0
2009-04-09 11:25:00,5.58333,5.60054,5.58078,5.59743,53000000.0
2009-04-09 11:30:00,5.5995,5.60106,5.59605,5.60106,51000000.0
2009-04-09 11:35:00,5.59985,5.60461,5.59674,5.60146,65000000.0
2009-04-09 11:40:00,5.6049,5.60925,5.60329,5.60525,66000000.0
2009-04-09 11:45:00,5.60377,5.6047,5.59483,5.59733,64000000.0
2009-04-09 11:50:00,5.59767,5.599,5.59577,5.59768,70000000.0
2009-04-09 11:55:00,5.59871,5.59921,5.59506,5.5966,61000000.0
2009-04-09 12:00:00,5.59713,5.60061,5.59461,5.59947,74000000.0
2009-04-09 12:05:00,5.59847,5.60075,5.59719,5.59968,75000000.0
2009-04-09 12:10:00,5.60002,5.6007,5.59758,5.60036,81000000.0
2009-04-09 12:15:00,5.60155,5.60532,5.60058,5.60383,62000000.0
2009-04-09 12:20:00,5.60338,5.60568,5.60248,5.6053,52000000.0
2009-04-09 12:25:00,5.60297,5.60566,5.60209,5.60425,68000000.0
2009-04-09 12:30:00,5.60411,5.6059,5.60102,5.60236,71000000.0
2009-04-09 12:35:00,5.60204,5.60363,5.60041,5.60155,59000000.0
2009-04-09 12:40:00,5.60226,5.60381,5.60049,5.60179,68000000.0
2009-04-09 12:45:00,5.60413,5.60655,5.60252,5.60533,61000000.0
2009-04-09 12:50:00,5.60654,5.60739,5.60234,5.60429,68000000.0
2009-04-09 12:55:00,5.6048,5.6056,5.60209,5.605,76000000.0
2009-04-09 13:00:00,5.60484,5.60544,5.60238,5.60347,71000000.0
2009-04-09 13:05:00,5.60329,5.60739,5.60329,5.60736,60000000.0
2009-04-09 13:10:00,5.60624,5.61257,5.60591,5.61257,56000000.0
2009-04-09 13:15:00,5.61258,5.61385,5.61016,5.61044,77000000.0
2009-04-09 13:20:00,5.60993,5.61678,5.60854,5.6165,63000000.0
2009-04-09 13:25:00,5.61574,5.62201,5.61452,5.62201,60000000.0
2009-04-09 13:30:00,5.62208,5.62234,5.61672,5.61814,65000000.0
2009-04-09 13:35:00,5.61825,5.61849,5.61472,5.61472,52000000.0
2009-04-09 13:40:00,5.61612,5.6205,5.61421,5.61898,76000000.0
2009-04-09 13:45:00,5.61975,5.62053,5.61335,5.61443,56000000.0
2009-04-09 13:50:00,5.6159,5.62008,5.61522,5.61931,60000000.0
2009-04-09 13:55:00,5.61883,5.62143,5.61597,5.61979,72000000.0
2009-04-09 14:00:00,5.61862,5.61947,5.60523,5.60677,59000000.0
2009-04-09 14:05:00,5.60468,5.60996,5.60409,5.60863,58000000.0
2009-04-09 14:10:00,5.60634,5.60775,5.60377,5.60663,64000000.0
2009-04-09 14:15:00,5.60726,5.61068,5.60643,5.60866,55000000.0
2009-04-09 14:20:00,5.60884,5.60884,5.59903,5.60328,65000000.0
2009-04-09 14:25:00,5.60276,5.60344,5.59629,5.59805,55000000.0
2009-04-09 14:30:00,5.60018,5.60573,5.59598,5.60494,62000000.0
2009-04-09 14:35:00,5.60463,5.6055,5.60212,5.60334,78000000.0
2009-04-09 14:40:00,5.60494,5.60761,5.60113,5.60113,63000000.0
2009-04-09 14:45:00,5.60065,5.60933,5.60065,5.6077,79000000.0
2009-04-09 14:50:00,5.60791,5.60791,5.60249,5.60494,77000000.0
2009-04-09 14:55:00,5.60687,5.60765,5.60304,5.60755,81000000.0
2009-04-09 15:00:00,5.60659,5.61565,5.60644,5.61529,62000000.0
2009-04-09 15:05:00,5.61454,5.61864,5.61396,5.61716,66000000.0
2009-04-09 15:10:00,5.61712,5.61822,5.61224,5.61368,65000000.0
2009-04-09 15:15:00,5.61346,5.61374,5.60941,5.6111,70000000.0
2009-04-09 15:20:00,5.6113,5.61396,5.60971,5.61396,64000000.0
2009-04-09 15:25:00,5.6129,5.61401,5.61059,5.61365,61000000.0
2009-04-09 15:30:00,5.61363,5.6159,5.61228,5.61355,57000000.0
2009-04-09 15:35:00,5.61521,5.61521,5.61219,5.6137,70000000.0
2009-04-09 15:40:00,5.61424,5.61689,5.61237,5.61328,56000000.0
2009-04-09 15:45:00,5.61407,5.61511,5.61144,5.61322,63000000.0
2009-04-09 15:50:00,5.61212,5.61212,5.60564,5.60671,61000000.0
2009-04-09 15:55:00,5.60738,5.60998,5.60534,5.60878,63000000.0
2009-04-09 16:00:00,5.60941,5.60951,5.60305,5.60367,52000000.0
2009-04-09 16:05:00,5.60575,5.61488,5.60489,5.61431,68000000.0
2009-04-09 16:10:00,5.61327,5.61355,5.60908,5.61026,62000000.0
2009-04-09 16:15:00,5.60986,5.61177,5.60693,5.60816,64000000.0
2009-04-09 16:20:00,5.60788,5.60799,5.60502,5.60739,60000000.0
2009-04-09 16:25:00,5.60737,5.60776,5.6028,5.60678,74000000.0
2009-04-09 16:30:00,5.60696,5.61391,5.60483,5.61391,64000000.0
2009-04-09 16:35:00,5.61322,5.61643,5.61055,5.61637,76000000.0
2009-04-09 16:40:00,5.61674,5.62325,5.61497,5.62325,63000000.0
2009-04-09 16:45:00,5.62341,5.63606,5.62071,5.63177,67000000.0
2009-04-09 16:50:00,5.63246,5.63984,5.63091,5.6398,71000000.0
2009-04-09 16:55:00,5.63982,5.64079,5.63182,5.63522,61000000.0
2009-04-09 17:00:00,5.6357,5.6357,5.62993,5.6309,49000000.0
2009-04-09 17:05:00,5.63062,5.64016,5.63005,5.63972,72000000.0
2009-04-09 17:10:00,5.64141,5.64411,5.63891,5.64354,55000000.0
2009-04-09 17:15:00,5.64358,5.6455,5.64008,5.64452,62000000.0
2009-04-09 17:20:00,5.64513,5.65303,5.6438,5.65241,72000000.0
2009-04-09 17:25:00,5.65154,5.65825,5.65039,5.65669,57000000.0
2009-04-09 17:30:00,5.65597,5.65688,5.65298,5.65371,60000000.0
2009-04-09 17:35:00,5.65443,5.65447,5.65006,5.652,60000000.0
2009-04-09 17:40:00,5.65086,5.66191,5.65045,5.66113,74000000.0
2009-04-09 17:45:00,5.66204,5.66568,5.65889,5.66043,70000000.0
2009-04-09 17:50:00,5.65975,5.66109,5.65676,5.65958,50000000.0
2009-04-09 17:55:00,5.66004,5.66474,5.65947,5.65947,75000000.0
2009-04-09 18:00:00,5.65855,5.66068,5.65844,5.65952,68000000.0
2009-04-09 18:05:00,5.65777,5.65951,5.6546,5.65657,74000000.0
2009-04-09 18:10:00,5.65726,5.66642,5.65695,5.66642,76000000.0
2009-04-09 18:15:00,5.66558,5.66965,5.66149,5.66435,74000000.0
2009-04-09 18:20:00,5.66526,5.66526,5.66087,5.66502,85000000.0
2009-04-09 18:25:00,5.66381,5.6649,5.65996,5.66,69000000.0
2009-04-09 18:30:00,5.65891,5.66128,5.65802,5.65815,68000000.0
2009-04-09 18:35:00,5.65746,5.66082,5.65633,5.65834,74000000.0
2009-04-09 18:40:00,5.65928,5.65993,5.65604,5.65651,72000000.0
2009-04-09 18:45:00,5.65629,5.66001,5.65629,5.65715,67000000.0
2009-04-09 18:50:00,5.65698,5.65812,5.65468,5.65492,66000000.0
2009-04-09 18:55:00,5.65642,5.6615,5.65498,5.6615,62000000.0
2009-04-09 19:00:00,5.66246,5.66375,5.65828,5.66002,70000000.0
2009-04-09 19:05:00,5.65952,5.66058,5.65603,5.65812,81000000.0
2009-04-09 19:10:00,5.6588,5.6588,5.65199,5.65433,76000000.0
2009-04-09 19:15:00,5.65548,5.65811,5.65524,5.65642,58000000.0
2009-04-09 19:20:00,5.65716,5.6579,5.65526,5.65655,56000000.0
2009-04-09 19:25:00,5.65749,5.65865,5.65655,5.65865,62000000.0
2009-04-09 19:30:00,5.65838,5.65971,5.65658,5.65971,56000000.0
2009-04-09 19:35:00,5.65879,5.66082,5.65836,5.6594,64000000.0
2009-04-09 19:40:00,5.65941,5.65942,5.65577,5.65598,59000000.0
2009-04-09 19:45:00,5.65609,5.65729,5.65413,5.65498,58000000.0
2009-04-09 19:50:00,5.65615,5.65729,5.65427,5.65598,73000000.0
2009-04-09 19:55:00,5.65605,5.65681,5.65171,5.65245,65000000.0
2009-04-09 20:00:00,5.65234,5.65449,5.65102,5.65435,62000000.0
2009-04-09 20:05:00,5.65367,5.65675,5.65206,5.65313,67000000.0
2009-04-09 20:10:00,5.65315,5.6549,5.65173,5.65384,59000000.0
2009-04-09 20:15:00,5.65249,5.65385,5.65168,5.6529,55000000.0
2009-04-09 20:20:00,5.65311,5.65471,5.65261,5.65359,63000000.0
2009-04-09 20:25:00,5.65329,5.65832,5.65282,5.65737,61000000.0
2009-04-09 20:30:00,5.65798,5.65942,5.65709,5.65783,78000000.0
2009-04-09 20:35:00,5.65678,5.65969,5.65678,5.6575,76000000.0
2009-04-09 20:40:00,5.65869,5.65921,5.65667,5.65813,80000000.0
2009-04-09 20:45:00,5.65841,5.65848,5.65215,5.65391,82000000.0
2009-04-09 20:50:00,5.65266,5.65384,5.65102,5.65246,59000000.0
2009-04-09 20:55:00,5.65412,5.65615,5.65296,5.6556,58000000.0
2009-04-09 21:00:00,5.65299,5.65645,5.65254,5.65561,64000000.0
2009-04-09 21:05:00,5.65565,5.65605,5.65268,5.65268,56000000.0
2009-04-09 21:10:00,5.65289,5.65572,5.65149,5.65353,69000000.0
2009-04-09 21:15:00,5.65331,5.65587,5.65204,5.6531,71000000.0
2009-04-09 21:20:00,5.65354,5.65689,5.65354,5.65599,72000000.0
2009-04-09 21:25:00,5.65507,5.6569,5.65473,5.65599,58000000.0
2009-04-09 21:30:00,5.65607,5.65685,5.65519,5.65568,71000000.0
2009-04-09 21:35:00,5.65561,5.65601,5.65369,5.65437,68000000.0
2009-04-09 21:40:00,5.65375,5.6559,5.65364,5.6545,69000000.0
2009-04-09 21:45:00,5.65431,5.65544,5.65291,5.65397,73000000.0
2009-04-09 21:50:00,5.65326,5.65485,5.65245,5.65339,81000000.0
2009-04-09 21:55:00,5.65238,5.65488,5.65238,5.65488,77000000.0
2009-04-09 22:00:00,5.65548,5.6555,5.65283,5.65316,70000000.0
2009-04-09 22:05:00,5.65377,5.65484,5.65251,5.65435,62000000.0
2009-04-09 22:10:00,5.65421,5.65545,5.65352,5.65391,77000000.0
2009-04-09 22:15:00,5.65367,5.65502,5.6528,5.65384,61000000.0
2009-04-09 22:20:00,5.65371,5.655,5.65251,5.65406,78000000.0
2009-04-09 22:25:00,5.65471,5.65471,5.6527,5.65349,76000000.0
2009-04-09 22:30:00,5.65437,5.65556,5.65264,5.65463,66000000.0
2009-04-09 22:35:00,5.65546,5.65564,5.65355,5.65445,79000000.0
2009-04-09 22:40:00,5.65509,5.65598,5.6527,5.65417,67000000.0
2009-04-09 22:45:00,5.65467,5.65594,5.65348,5.65364,59000000.0
2009-04-09 22:50:00,5.65382,5.65558,5.65312,5.65344,72000000.0
2009-04-09 22:55:00,5.65135,5.65391,5.64973,5.65122,62000000.0
2009-04-09 23:00:00,5.65077,5.65382,5.65077,5.65291,65000000.0
2009-04-09 23:05:00,5.65297,5.65424,5.65225,5.65225,71000000.0
2009-04-09 23:10:00,5.65175,5.65346,5.65119,5.65198,63000000.0
2009-04-09 23:15:00,5.65253,5.65379,5.65127,5.65356,54000000.0
2009-04-09 23:20:00,5.65248,5.65374,5.65183,5.65245,64000000.0
2009-04-09 23:25:00,5.65219,5.65359,5.65177,5.65228,66000000.0
2009-04-09 23:30:00,5.65218,5.65367,5.6514,5.65162,53000000.0
2009-04-09 23:35:00,5.65289,5.65289,5.65118,5.65199,62000000.0
2009-04-09 23:40:00,5.65246,5.65275,5.6511,5.65201,57000000.0
2009-04-09 23:45:00,5.65297,5.65313,5.65109,5.65227,77000000.0
2009-04-09 23:50:00,5.6521,5.65365,5.65142,5.65329,66000000.0
2009-04-09 23:55:00,5.65348,5.65964,5.65267,5.65512,70000000.0
2009-04-10 00:00:00,5.65553,5.65689,5.65495,5.6563,63000000.0
2009-04-10 00:05:00,5.65572,5.65572,5.65378,5.65417,74000000.0
2009-04-10 00:10:00,5.65538,5.65582,5.65393,5.65408,53000000.0
2009-04-10 00:15:00,5.65509,5.65509,5.65215,5.65242,82000000.0
2009-04-10 00:20:00,5.65336,5.65417,5.65133,5.65215,60000000.0
2009-04-10 00:25:00,5.65264,5.65377,5.65227,5.65234,68000000.0
2009-04-10 00:30:00,5.65224,5.65315,5.65171,5.65281,71000000.0
2009-04-10 00:35:00,5.65293,5.65496,5.65259,5.65466,62000000.0
2009-04-10 00:40:00,5.65503,5.65648,5.65312,5.65644,50000000.0
2009-04-10 00:45:00,5.65621,5.65715,5.65498,5.65589,80000000.0
2009-04-10 00:50:00,5.65585,5.65636,5.6541,5.65454,68000000.0
2009-04-10 00:55:00,5.65431,5.65753,5.65408,5.65722,67000000.0
2009-04-10 01:00:00,5.65784,5.65784,5.65231,5.65538,65000000.0
2009-04-10 01:05:00,5.65488,5.66242,5.65488,5.66151,66000000.0
2009-04-10 01:10:00,5.6619,5.66499,5.66031,5.6647,69000000.0
2009-04-10 01:15:00,5.66489,5.66698,5.66353,5.66493,69000000.0
2009-04-10 01:20:00,5.66565,5.67061,5.66534,5.6696,71000000.0
2009-04-10 01:25:00,5.67316,5.68356,5.67259,5.67831,64000000.0
2009-04-10 01:30:00,5.67747,5.67749,5.67075,5.67075,59000000.0
2009-04-10 01:35:00,5.67099,5.67238,5.6671,5.66934,74000000.0
2009-04-10 01:40:00,5.66877,5.67271,5.66792,5.6697,70000000.0
2009-04-10 01:45:00,5.6683,5.67117,5.66785,5.66943,74000000.0
2009-04-10 01:50:00,5.66954,5.67235,5.66842,5.66988,73000000.0
2009-04-10 01:55:00,5.6711,5.67267,5.66945,5.67242,69000000.0
2009-04-10 02:00:00,5.67236,5.67239,5.66758,5.66887,61000000.0
2009-04-10 02:05:00,5.66826,5.66983,5.66663,5.66822,67000000.0
2009-04-10 02:10:00,5.66786,5.67188,5.66721,5.67096,68000000.0
2009-04-10 02:15:00,5.67263,5.6773,5.67089,5.67598,72000000.0
2009-04-10 02:20:00,5.67683,5.67867,5.67107,5.67107,71000000.0
2009-04-10 02:25:00,5.67093,5.67382,5.6705,5.67279,68000000.0
2009-04-10 02:30:00,5.6728,5.67458,5.67119,5.67268,70000000.0
2009-04-10 02:35:00,5.67392,5.67615,5.67227,5.67558,59000000.0
2009-04-10 02:40:00,5.67631,5.67885,5.67493,5.67732,63000000.0
2009-04-10 02:45:00,5.67635,5.67699,5.67518,5.67615,55000000.0
2009-04-10 02:50:00,5.67573,5.67731,5.67471,5.675,70000000.0
2009-04-10 02:55:00,5.67642,5.67693,5.67467,5.67512,63000000.0
2009-04-10 03:00:00,5.67529,5.67726,5.67529,5.67629,66000000.0
2009-04-10 03:05:00,5.67487,5.68217,5.67487,5.68217,60000000.0
2009-04-10 03:10:00,5.68327,5.68337,5.67824,5.68132,63000000.0
2009-04-10 03:15:00,5.67939,5.68079,5.67884,5.67936,61000000.0
2009-04-10 03:20:00,5.67868,5.68005,5.67759,5.67948,80000000.0
2009-04-10 03:25:00,5.67873,5.67885,5.67274,5.67315,64000000.0
2009-04-10 03:30:00,5.67387,5.67462,5.67198,5.67366,66000000.0
2009-04-10 03:35:00,5.67398,5.67518,5.67206,5.6728,60000000.0
2009-04-10 03:40:00,5.67393,5.67481,5.6721,5.67268,65000000.0
2009-04-10 03:45:00,5.67169,5.67277,5.66923,5.66923,63000000.0
2009-04-10 03:50:00,5.67108,5.67541,5.67012,5.67285,62000000.0
2009-04-10 03:55:00,5.67366,5.67425,5.67066,5.6708,70000000.0
2009-04-10 04:00:00,5.67063,5.67114,5.66646,5.67094,76000000.0
2009-04-10 04:05:00,5.66925,5.6712,5.66562,5.66729,67000000.0
2009-04-10 04:10:00,5.6682,5.6682,5.66013,5.66303,76000000.0
2009-04-10 04:15:00,5.66537,5.66572,5.66327,5.66423,80000000.0
2009-04-10 04:20:00,5.666,5.66703,5.66434,5.66606,62000000.0
2009-04-10 04:25:00,5.6663,5.66762,5.66433,5.66552,72000000.0
2009-04-10 04:30:00,5.6654,5.66663,5.66198,5.66198,64000000.0
2009-04-10 04:35:00,5.66377,5.66642,5.66218,5.66542,66000000.0
2009-04-10 04:40:00,5.66556,5.66629,5.66482,5.66554,65000000.0
2009-04-10 04:45:00,5.66543,5.6664,5.6646,5.66545,66000000.0
2009-04-10 04:50:00,5.66541,5.66656,5.66484,5.66656,60000000.0
2009-04-10 04:55:00,5.66552,5.6684,5.6651,5.66642,68000000.0
2009-04-10 05:00:00,5.66803,5.66893,5.6663,5.66636,64000000.0
2009-04-10 05:05:00,5.66763,5.66912,5.66668,5.6678,70000000.0
2009-04-10 05:10:00,5.66842,5.66998,5.66737,5.66787,68000000.0
2009-04-10 05:15:00,5.66755,5.66914,5.66681,5.66824,63000000.0
2009-04-10 05:20:00,5.66684,5.66824,5.66495,5.66593,56000000.0
2009-04-10 05:25:00,5.66623,5.66638,5.6643,5.66581,60000000.0
2009-04-10 05:30:00,5.66557,5.66611,5.66321,5.66368,63000000.0
2009-04-10 05:35:00,5.66439,5.66566,5.66324,5.6646,69000000.0
2009-04-10 05:40:00,5.66481,5.66609,5.6621,5.6635,69000000.0
2009-04-10 05:45:00,5.66372,5.66565,5.66267,5.66403,64000000.0
2009-04-10 05:50:00,5.66518,5.66584,5.6635,5.6647,67000000.0
2009-04-10 05:55:00,5.66576,5.66591,5.66375,5.66501,79000000.0
2009-04-10 06:00:00,5.66621,5.66621,5.66295,5.6639,72000000.0
2009-04-10 06:05:00,5.66541,5.66586,5.66247,5.66342,62000000.0
2009-04-10 06:10:00,5.66315,5.66422,5.66152,5.66285,62000000.0
2009-04-10 06:15:00,5.66369,5.66477,5.66234,5.66376,65000000.0
2009-04-10 06:20:00,5.66409,5.66492,5.66286,5.66398,88000000.0
2009-04-10 06:25:00,5.66351,5.6643,5.66259,5.66353,59000000.0
2009-04-10 06:30:00,5.66376,5.66531,5.66316,5.66522,58000000.0
2009-04-10 06:35:00,5.66536,5.66608,5.6642,5.66517,52000000.0
2009-04-10 06:40:00,5.66502,5.66651,5.66431,5.66431,68000000.0
2009-04-10 06:45:00,5.66605,5.66605,5.66245,5.66303,62000000.0
2009-04-10 06:50:00,5.66465,5.66487,5.66206,5.66379,66000000.0
2009-04-10 06:55:00,5.66333,5.66591,5.66331,5.66523,72000000.0
2009-04-10 07:00:00,5.66557,5.66623,5.66292,5.66408,65000000.0
2009-04-10 07:05:00,5.66334,5.6644,5.66198,5.66277,62000000.0
2009-04-10 07:10:00,5.66305,5.66367,5.66188,5.66227,67000000.0
2009-04-10 07:15:00,5.66329,5.66359,5.66137,5.66359,89000000.0
2009-04-10 07:20:00,5.66255,5.66363,5.65476,5.65941,70000000.0
2009-04-10 07:25:00,5.65983,5.6621,5.65768,5.65948,59000000.0
2009-04-10 07:30:00,5.6603,5.66371,5.65999,5.66277,63000000.0
2009-04-10 07:35:00,5.66269,5.66378,5.66139,5.66378,65000000.0
2009-04-10 07:40:00,5.66368,5.66368,5.66008,5.6606,64000000.0
2009-04-10 07:45:00,5.66141,5.66152,5.65915,5.66072,66000000.0
2009-04-10 07:50:00,5.66006,5.66208,5.65915,5.66104,65000000.0
2009-04-10 07:55:00,5.66083,5.66188,5.65929,5.66188,67000000.0
2009-04-10 08:00:00,5.6614,5.66874,5.6614,5.66832,68000000.0
2009-04-10 08:05:00,5.67198,5.67593,5.66793,5.66997,71000000.0
2009-04-10 08:10:00,5.66845,5.6716,5.66845,5.67,70000000.0
2009-04-10 08:15:00,5.67116,5.67117,5.66815,5.66845,70000000.0
2009-04-10 08:20:00,5.66752,5.66918,5.66662,5.66765,63000000.0
2009-04-10 08:25:00,5.66744,5.66918,5.66594,5.66855,66000000.0
2009-04-10 08:30:00,5.66856,5.6686,5.66576,5.66695,62000000.0
2009-04-10 08:35:00,5.66615,5.66857,5.66583,5.6685,72000000.0
2009-04-10 08:40:00,5.66733,5.66804,5.66597,5.66664,61000000.0
2009-04-10 08:45:00,5.66628,5.66826,5.66568,5.66729,68000000.0
2009-04-10 08:50:00,5.6663,5.66778,5.66497,5.66566,76000000.0
2009-04-10 08:55:00,5.66505,5.66873,5.66505,5.66608,70000000.0
2009-04-10 09:00:00,5.66677,5.6695,5.66555,5.66664,71000000.0
2009-04-10 09:05:00,5.66842,5.66906,5.66699,5.6687,63000000.0
2009-04-10 09:10:00,5.66944,5.67126,5.66694,5.66869,66000000.0
2009-04-10 09:15:00,5.66873,5.66962,5.66701,5.66942,67000000.0
2009-04-10 09:20:00,5.66939,5.66939,5.6671,5.66801,76000000.0
2009-04-10 09:25:00,5.66729,5.66795,5.66591,5.66761,65000000.0
2009-04-10 09:30:00,5.66655,5.66814,5.66549,5.66814,67000000.0
2009-04-10 09:35:00,5.66681,5.66883,5.66671,5.66881,63000000.0
2009-04-10 09:40:00,5.66826,5.66845,5.66605,5.66718,61000000.0
2009-04-10 09:45:00,5.66788,5.66858,5.6663,5.6678,58000000.0
2009-04-10 09:50:00,5.6678,5.669,5.66648,5.66834,73000000.0
2009-04-10 09:55:00,5.66789,5.66965,5.66688,5.66719,72000000.0
2009-04-10 10:00:00,5.6682,5.66919,5.66651,5.66762,66000000.0
2009-04-10 10:05:00,5.66708,5.66871,5.66576,5.66754,86000000.0
2009-04-10 10:10:00,5.66687,5.66741,5.66333,5.66358,60000000.0
2009-04-10 10:15:00,5.6653,5.66639,5.66458,5.66458,76000000.0
2009-04-10 10:20:00,5.66604,5.66604,5.66382,5.66445,64000000.0
2009-04-10 10:25:00,5.66508,5.66711,5.66423,5.66661,63000000.0
2009-04-10 10:30:00,5.66587,5.66781,5.66507,5.66775,62000000.0
2009-04-10 10:35:00,5.66675,5.6681,5.66554,5.66635,55000000.0
2009-04-10 10:40:00,5.66591,5.66698,5.66415,5.66634,71000000.0
2009-04-10 10:45:00,5.66625,5.66807,5.6655,5.66807,57000000.0
2009-04-10 10:50:00,5.66732,5.66807,5.66574,5.66755,73000000.0
2009-04-10 10:55:00,5.66696,5.66754,5.66515,5.6663,62000000.0
2009-04-10 11:00:00,5.66615,5.66648,5.66432,5.66624,52000000.0
2009-04-10 11:05:00,5.66611,5.66667,5.6647,5.66632,66000000.0
2009-04-10 11:10:00,5.66653,5.66681,5.66405,5.66405,59000000.0
2009-04-10 11:15:00,5.66482,5.66555,5.66308,5.66418,86000000.0
2009-04-10 11:20:00,5.66478,5.66578,5.66326,5.6639,78000000.0
2009-04-10 11:25:00,5.66429,5.66491,5.66312,5.66407,53000000.0
2009-04-10 11:30:00,5.66432,5.66499,5.66232,5.66425,51000000.0
2009-04-10 11:35:00,5.66343,5.66448,5.65999,5.66269,65000000.0
2009-04-10 11:40:00,5.66323,5.66453,5.66203,5.66383,66000000.0
2009-04-10 11:45:00,5.66381,5.66483,5.66238,5.66259,64000000.0
2009-04-10 11:50:00,5.66455,5.66455,5.6592,5.6622,70000000.0
2009-04-10 11:55:00,5.66262,5.6628,5.66133,5.6622,61000000.0
2009-04-10 12:00:00,5.66284,5.66315,5.66139,5.66214,74000000.0
2009-04-10 12:05:00,5.66206,5.66289,5.65978,5.66155,75000000.0
2009-04-10 12:10:00,5.66078,5.66191,5.65947,5.66111,81000000.0
2009-04-10 12:15:00,5.66076,5.66078,5.6591,5.65971,62000000.0
2009-04-10 12:20:00,5.66019,5.661,5.65933,5.66041,52000000.0
2009-04-10 12:25:00,5.66017,5.66126,5.6593,5.66023,68000000.0
2009-04-10 12:30:00,5.66008,5.66096,5.65916,5.6595,71000000.0
2009-04-10 12:35:00,5.65996,5.66156,5.65936,5.66074,59000000.0
2009-04-10 12:40:00,5.66084,5.66166,5.65987,5.66054,68000000.0
2009-04-10 12:45:00,5.66111,5.66138,5.65867,5.66061,61000000.0
2009-04-10 12:50:00,5.65996,5.66109,5.65904,5.65932,68000000.0
2009-04-10 12:55:00,5.65878,5.66075,5.65878,5.66035,76000000.0
2009-04-10 13:00:00,5.66147,5.66169,5.65939,5.66093,71000000.0
2009-04-10 13:05:00,5.66044,5.66097,5.65927,5.6605,60000000.0
2009-04-10 13:10:00,5.66067,5.66091,5.65931,5.66043,56000000.0
2009-04-10 13:15:00,5.66023,5.66181,5.65983,5.65983,77000000.0
2009-04-10 13:20:00,5.66073,5.6669,5.66028,5.66325,63000000.0
2009-04-10 13:25:00,5.66271,5.6637,5.66149,5.66275,60000000.0
2009-04-10 13:30:00,5.66345,5.66457,5.66188,5.66264,65000000.0
2009-04-10 13:35:00,5.66283,5.66468,5.66152,5.66403,52000000.0
2009-04-10 13:40:00,5.66441,5.66472,5.66181,5.66408,76000000.0
2009-04-10 13:45:00,5.66357,5.66545,5.66327,5.66511,56000000.0
2009-04-10 13:50:00,5.66474,5.66562,5.66375,5.66381,60000000.0
2009-04-10 13:55:00,5.6639,5.66533,5.66263,5.66446,72000000.0
2009-04-10 14:00:00,5.66553,5.66553,5.66219,5.66343,59000000.0
2009-04-10 14:05:00,5.66301,5.66515,5.66298,5.66498,58000000.0
2009-04-10 14:10:00,5.66494,5.66543,5.66323,5.66462,64000000.0
2009-04-10 14:15:00,5.6652,5.6652,5.6631,5.6641,55000000.0
2009-04-10 14:20:00,5.66183,5.666,5.66101,5.66498,65000000.0
2009-04-10 14:25:00,5.66575,5.66575,5.66246,5.66246,55000000.0
2009-04-10 14:30:00,5.66422,5.66475,5.66264,5.66264,62000000.0
2009-04-10 14:35:00,5.66396,5.66466,5.66152,5.66266,78000000.0
2009-04-10 14:40:00,5.6627,5.66361,5.66162,5.6627,63000000.0
2009-04-10 14:45:00,5.66354,5.6636,5.66109,5.66166,79000000.0
2009-04-10 14:50:00,5.66093,5.66316,5.66093,5.66251,77000000.0
2009-04-10 14:55:00,5.66327,5.66399,5.66171,5.66358,81000000.0
2009-04-10 15:00:00,5.66374,5.6639,5.66085,5.66294,62000000.0
2009-04-10 15:05:00,5.66279,5.66354,5.66113,5.66165,66000000.0
2009-04-10 15:10:00,5.66186,5.66212,5.66022,5.66185,65000000.0
2009-04-10 15:15:00,5.66227,5.66412,5.66089,5.66249,70000000.0
2009-04-10 15:20:00,5.66322,5.664,5.66189,5.66227,64000000.0
2009-04-10 15:25:00,5.6624,5.66435,5.66173,5.664,61000000.0
2009-04-10 15:30:00,5.6635,5.66512,5.6629,5.66362,57000000.0
2009-04-10 15:35:00,5.66332,5.66398,5.66195,5.66322,70000000.0
2009-04-10 15:40:00,5.66345,5.66454,5.66278,5.66392,56000000.0
2009-04-10 15:45:00,5.66366,5.6646,5.66239,5.66306,63000000.0
2009-04-10 15:50:00,5.66249,5.6643,5.6619,5.66266,61000000.0
2009-04-10 15:55:00,5.66209,5.66404,5.66118,5.66373,63000000.0
2009-04-10 16:00:00,5.66351,5.66658,5.66296,5.66531,52000000.0
2009-04-10 16:05:00,5.6672,5.66889,5.66521,5.66738,68000000.0
2009-04-10 16:10:00,5.66829,5.66928,5.66621,5.66793,62000000.0
2009-04-10 16:15:00,5.66727,5.6693,5.66624,5.66701,64000000.0
2009-04-10 16:20:00,5.66714,5.66865,5.66642,5.66707,60000000.0
2009-04-10 16:25:00,5.66654,5.66803,5.66634,5.66665,74000000.0
2009-04-10 16:30:00,5.66586,5.66805,5.66539,5.66562,64000000.0
2009-04-10 16:35:00,5.66595,5.66796,5.66591,5.66635,76000000.0
2009-04-10 16:40:00,5.66782,5.66782,5.66371,5.66411,63000000.0
2009-04-10 16:45:00,5.66406,5.6662,5.66226,5.6629,67000000.0
2009-04-10 16:50:00,5.6628,5.66494,5.66187,5.66414,71000000.0
2009-04-10 16:55:00,5.66336,5.66539,5.66336,5.66471,61000000.0
2009-04-10 17:00:00,5.6649,5.66511,5.66258,5.66291,49000000.0
2009-04-10 17:05:00,5.66357,5.66403,5.66154,5.66231,72000000.0
2009-04-10 17:10:00,5.66222,5.66405,5.66201,5.66276,55000000.0
2009-04-10 17:15:00,5.66312,5.66312,5.65923,5.66173,62000000.0
2009-04-10 17:20:00,5.66034,5.66254,5.66002,5.66254,72000000.0
2009-04-10 17:25:00,5.66148,5.66281,5.66013,5.66125,57000000.0
2009-04-10 17:30:00,5.66264,5.66279,5.66064,5.66259,60000000.0
2009-04-10 17:35:00,5.66167,5.6637,5.66077,5.6629,60000000.0
2009-04-10 17:40:00,5.66225,5.66382,5.66164,5.66269,74000000.0
2009-04-10 17:45:00,5.66258,5.66373,5.6615,5.66248,70000000.0
2009-04-10 17:50:00,5.66238,5.6632,5.66102,5.66179,50000000.0
2009-04-10 17:55:00,5.66204,5.66336,5.66067,5.66169,75000000.0
2009-04-10 18:00:00,5.66188,5.66322,5.66103,5.66224,68000000.0
2009-04-10 18:05:00,5.66176,5.66351,5.66044,5.66136,74000000.0
2009-04-10 18:10:00,5.66118,5.66337,5.66054,5.6617,76000000.0
2009-04-10 18:15:00,5.66215,5.66346,5.66171,5.66263,74000000.0
2009-04-10 18:20:00,5.66222,5.66287,5.65939,5.66053,85000000.0
2009-04-10 18:25:00,5.6616,5.66227,5.65953,5.66035,69000000.0
2009-04-10 18:30:00,5.66069,5.66209,5.65997,5.66048,68000000.0
2009-04-10 18:35:00,5.66088,5.66194,5.65955,5.65964,74000000.0
2009-04-10 18:40:00,5.66013,5.66193,5.65961,5.66054,72000000.0
2009-04-10 18:45:00,5.66146,5.66225,5.66022,5.66141,67000000.0
2009-04-10 18:50:00,5.66241,5.66241,5.66002,5.66199,66000000.0
2009-04-10 18:55:00,5.66165,5.66306,5.66088,5.66115,62000000.0
2009-04-10 19:00:00,5.66334,5.66334,5.66,5.66142,70000000.0
2009-04-10 19:05:00,5.66311,5.66311,5.66032,5.66112,81000000.0
2009-04-10 19:10:00,5.66141,5.66374,5.66092,5.66303,76000000.0
2009-04-10 19:15:00,5.66264,5.6637,5.66109,5.66243,58000000.0
2009-04-10 19:20:00,5.66087,5.66296,5.6606,5.66277,56000000.0
2009-04-10 19:25:00,5.66259,5.66293,5.6613,5.66274,62000000.0
2009-04-10 19:30:00,5.66362,5.66422,5.66087,5.6613,56000000.0
2009-04-10 19:35:00,5.66176,5.66328,5.66091,5.66171,64000000.0
2009-04-10 19:40:00,5.66111,5.66313,5.66028,5.66167,59000000.0
2009-04-10 19:45:00,5.66254,5.66275,5.65981,5.66126,58000000.0
2009-04-10 19:50:00,5.66108,5.66173,5.65976,5.66065,73000000.0
2009-04-10 19:55:00,5.66086,5.66095,5.65968,5.65979,65000000.0
2009-04-10 20:00:00,5.65876,5.66126,5.65876,5.65992,62000000.0
2009-04-10 20:05:00,5.65954,5.66089,5.65863,5.65897,67000000.0
2009-04-10 20:10:00,5.65969,5.66136,5.6591,5.66011,59000000.0
2009-04-10 20:15:00,5.65969,5.66158,5.65931,5.65969,55000000.0
2009-04-10 20:20:00,5.65987,5.66077,5.65893,5.6604,63000000.0
2009-04-10 20:25:00,5.66024,5.66048,5.65988,5.65989,61000000.0
2009-04-10 20:30:00,5.66116,5.66133,5.65971,5.65986,78000000.0
2009-04-10 20:35:00,5.65996,5.66145,5.65872,5.66008,76000000.0
2009-04-10 20:40:00,5.66047,5.6612,5.65692,5.65709,80000000.0
2009-04-10 20:45:00,5.6566,5.65726,5.65447,5.65603,82000000.0
2009-04-10 20:50:00,5.65604,5.65604,5.65307,5.65429,59000000.0
2009-04-10 20:55:00,5.65467,5.65604,5.6539,5.65588,58000000.0
2009-04-10 21:00:00,5.6561,5.65676,5.65518,5.65567,64000000.0
2009-04-10 21:05:00,5.65569,5.65705,5.65517,5.65619,56000000.0
2009-04-10 21:10:00,5.65612,5.65771,5.65517,5.65609,69000000.0
2009-04-10 21:15:00,5.65595,5.65671,5.65469,5.65559,71000000.0
2009-04-10 21:20:00,5.65625,5.65704,5.65522,5.65605,72000000.0
2009-04-10 21:25:00,5.65591,5.65735,5.65515,5.65582,58000000.0
2009-04-10 21:30:00,5.65606,5.65692,5.65481,5.65532,71000000.0
2009-04-10 21:35:00,5.65627,5.65627,5.65337,5.65492,68000000.0
2009-04-10 21:40:00,5.65508,5.65585,5.65357,5.65383,69000000.0
2009-04-10 21:45:00,5.65497,5.65514,5.65113,5.65113,73000000.0
2009-04-10 21:50:00,5.6525,5.6525,5.64901,5.65065,81000000.0
2009-04-10 21:55:00,5.64928,5.65037,5.64795,5.64795,77000000.0
2009-04-10 22:00:00,5.64753,5.64825,5.64209,5.64393,70000000.0
2009-04-10 22:05:00,5.64253,5.64463,5.64189,5.64361,62000000.0
2009-04-10 22:10:00,5.64514,5.64514,5.64237,5.6434,77000000.0
2009-04-10 22:15:00,5.64328,5.64675,5.64324,5.6463,61000000.0
2009-04-10 22:20:00,5.64476,5.64641,5.64377,5.64588,78000000.0
2009-04-10 22:25:00,5.64538,5.64805,5.64509,5.64671,76000000.0
2009-04-10 22:30:00,5.64684,5.64738,5.64458,5.64669,66000000.0
2009-04-10 22:35:00,5.64711,5.64764,5.64547,5.64547,79000000.0
2009-04-10 22:40:00,5.64619,5.6471,5.64331,5.64392,67000000.0
2009-04-10 22:45:00,5.64515,5.64552,5.64269,5.643,59000000.0
2009-04-10 22:50:00,5.6431,5.64385,5.64159,5.6437,72000000.0
2009-04-10 22:55:00,5.64356,5.64387,5.64096,5.6417,62000000.0
2009-04-13 02:00:00,5.65728,5.65745,5.65545,5.65577,69000000.0
2009-04-13 02:05:00,5.65589,5.66099,5.65478,5.66049,73000000.0
2009-04-13 02:10:00,5.65962,5.66161,5.65769,5.66085,74000000.0
2009-04-13 02:15:00,5.66182,5.66918,5.6613,5.66657,70000000.0
2009-04-13 02:20:00,5.66653,5.6671,5.66026,5.66287,74000000.0
2009-04-13 02:25:00,5.66421,5.6644,5.66208,5.66232,59000000.0
2009-04-13 02:30:00,5.66268,5.6634,5.66071,5.66172,64000000.0
2009-04-13 02:35:00,5.66068,5.66441,5.66055,5.66303,71000000.0
2009-04-13 02:40:00,5.66291,5.66324,5.66046,5.66114,69000000.0
2009-04-13 02:45:00,5.66168,5.66406,5.66086,5.66343,69000000.0
2009-04-13 02:50:00,5.66321,5.6636,5.66049,5.66206,66000000.0
2009-04-13 02:55:00,5.66169,5.66273,5.66028,5.66124,65000000.0
2009-04-13 03:00:00,5.65923,5.66114,5.65567,5.65567,67000000.0
2009-04-13 03:05:00,5.65584,5.66064,5.65584,5.66015,68000000.0
2009-04-13 03:10:00,5.66059,5.66144,5.65668,5.65702,80000000.0
2009-04-13 03:15:00,5.65685,5.65818,5.6552,5.65772,50000000.0
2009-04-13 03:20:00,5.65885,5.66322,5.65789,5.66115,62000000.0
2009-04-13 03:25:00,5.66109,5.66158,5.65838,5.66093,71000000.0
2009-04-13 03:30:00,5.65902,5.66094,5.65643,5.65789,68000000.0
2009-04-13 03:35:00,5.65764,5.66009,5.6567,5.65951,60000000.0
2009-04-13 03:40:00,5.65863,5.65968,5.65689,5.65812,82000000.0
2009-04-13 03:45:00,5.65759,5.65851,5.65658,5.65762,53000000.0
2009-04-13 03:50:00,5.6576,5.6616,5.65704,5.66026,74000000.0
2009-04-13 03:55:00,5.66196,5.66196,5.65791,5.65791,63000000.0
2009-04-13 04:00:00,5.6591,5.66069,5.65761,5.65948,70000000.0
2009-04-13 04:05:00,5.65864,5.66004,5.65854,5.65937,66000000.0
2009-04-13 04:10:00,5.65815,5.65975,5.65251,5.6552,77000000.0
2009-04-13 04:15:00,5.6552,5.65791,5.65471,5.65577,57000000.0
2009-04-13 04:20:00,5.6559,5.65774,5.65544,5.65657,62000000.0
2009-04-13 04:25:00,5.6559,5.65663,5.65393,5.65509,53000000.0
2009-04-13 04:30:00,5.65528,5.65658,5.65407,5.65483,66000000.0
2009-04-13 04:35:00,5.65463,5.65545,5.65162,5.65342,64000000.0
2009-04-13 04:40:00,5.65439,5.65547,5.65265,5.65445,54000000.0
2009-04-13 04:45:00,5.65408,5.65515,5.6529,5.65426,63000000.0
2009-04-13 04:50:00,5.65421,5.6551,5.65139,5.65282,71000000.0
2009-04-13 04:55:00,5.65271,5.65434,5.65194,5.65412,65000000.0
2009-04-13 05:00:00,5.65383,5.65429,5.65097,5.65189,62000000.0
2009-04-13 05:05:00,5.65293,5.65356,5.6515,5.65262,72000000.0
2009-04-13 05:10:00,5.65203,5.6529,5.65095,5.65162,59000000.0
2009-04-13 05:15:00,5.65192,5.65273,5.65071,5.65224,67000000.0
2009-04-13 05:20:00,5.652,5.6531,5.65094,5.65175,79000000.0
2009-04-13 05:25:00,5.65189,5.65314,5.65128,5.65142,66000000.0
2009-04-13 05:30:00,5.65163,5.65335,5.65163,5.65238,76000000.0
2009-04-13 05:35:00,5.65402,5.65441,5.65269,5.65337,78000000.0
2009-04-13 05:40:00,5.65323,5.65456,5.65195,5.65238,61000000.0
2009-04-13 05:45:00,5.6529,5.65351,5.65131,5.65263,77000000.0
2009-04-13 05:50:00,5.65278,5.65509,5.65109,5.65185,62000000.0
2009-04-13 05:55:00,5.65274,5.65326,5.65082,5.6516,70000000.0
2009-04-13 06:00:00,5.65224,5.65255,5.64955,5.6504,77000000.0
2009-04-13 06:05:00,5.65054,5.65103,5.64789,5.64902,81000000.0
2009-04-13 06:10:00,5.64931,5.64991,5.64793,5.64964,73000000.0
2009-04-13 06:15:00,5.65241,5.65241,5.64888,5.65029,69000000.0
2009-04-13 06:20:00,5.65064,5.65064,5.64852,5.64891,68000000.0
2009-04-13 06:25:00,5.64885,5.64927,5.64663,5.6485,71000000.0
2009-04-13 06:30:00,5.64774,5.64957,5.64742,5.64837,58000000.0
2009-04-13 06:35:00,5.64844,5.64974,5.64743,5.64864,72000000.0
2009-04-13 06:40:00,5.64806,5.65055,5.64744,5.65012,71000000.0
2009-04-13 06:45:00,5.64992,5.65052,5.64837,5.64914,69000000.0
2009-04-13 06:50:00,5.64956,5.65084,5.64674,5.65026,56000000.0
2009-04-13 06:55:00,5.65103,5.65171,5.64793,5.64919,64000000.0
2009-04-13 07:00:00,5.6489,5.65077,5.6489,5.64974,58000000.0
2009-04-13 07:05:00,5.64925,5.65029,5.64815,5.64887,59000000.0
2009-04-13 07:10:00,5.6491,5.64984,5.64785,5.64916,82000000.0
2009-04-13 07:15:00,5.64923,5.65044,5.64625,5.64815,80000000.0
2009-04-13 07:20:00,5.64771,5.6487,5.64624,5.64759,76000000.0
2009-04-13 07:25:00,5.64768,5.64911,5.6467,5.64797,78000000.0
2009-04-13 07:30:00,5.64806,5.64967,5.64675,5.64779,61000000.0
2009-04-13 07:35:00,5.64808,5.65159,5.64749,5.65019,63000000.0
2009-04-13 07:40:00,5.64924,5.65022,5.64724,5.64885,55000000.0
2009-04-13 07:45:00,5.6489,5.65219,5.64876,5.65005,59000000.0
2009-04-13 07:50:00,5.64919,5.65151,5.64919,5.65099,67000000.0
2009-04-13 07:55:00,5.65021,5.65126,5.64893,5.64991,62000000.0
2009-04-13 08:00:00,5.65002,5.65003,5.64687,5.64933,65000000.0
2009-04-13 08:05:00,5.64868,5.64939,5.64656,5.64896,73000000.0
2009-04-13 08:10:00,5.64812,5.6488,5.64475,5.64526,58000000.0
2009-04-13 08:15:00,5.64428,5.64434,5.63879,5.63944,59000000.0
2009-04-13 08:20:00,5.63803,5.6437,5.6372,5.643,64000000.0
2009-04-13 08:25:00,5.64249,5.64323,5.64097,5.64215,56000000.0
2009-04-13 08:30:00,5.64228,5.6426,5.63765,5.63834,62000000.0
2009-04-13 08:35:00,5.63838,5.64029,5.63642,5.63783,56000000.0
2009-04-13 08:40:00,5.63735,5.63928,5.63544,5.63876,58000000.0
2009-04-13 08:45:00,5.63801,5.64203,5.63582,5.6367,76000000.0
2009-04-13 08:50:00,5.63768,5.63946,5.63639,5.63771,81000000.0
2009-04-13 08:55:00,5.6372,5.63966,5.63716,5.63716,70000000.0
2009-04-13 09:00:00,5.6374,5.63842,5.63597,5.63735,62000000.0
2009-04-13 09:05:00,5.63639,5.63772,5.63088,5.63121,66000000.0
2009-04-13 09:10:00,5.63185,5.63389,5.63114,5.63282,67000000.0
2009-04-13 09:15:00,5.63189,5.63393,5.62922,5.63025,72000000.0
2009-04-13 09:20:00,5.63044,5.63488,5.63044,5.63345,74000000.0
2009-04-13 09:25:00,5.63342,5.63502,5.63177,5.63277,68000000.0
2009-04-13 09:30:00,5.63336,5.63521,5.63196,5.63416,69000000.0
2009-04-13 09:35:00,5.63371,5.63815,5.63245,5.63815,85000000.0
2009-04-13 09:40:00,5.63826,5.63826,5.63434,5.63516,74000000.0
2009-04-13 09:45:00,5.63447,5.63622,5.63413,5.63507,76000000.0
2009-04-13 09:50:00,5.63557,5.63608,5.63412,5.63451,74000000.0
2009-04-13 09:55:00,5.63501,5.63689,5.63419,5.63594,68000000.0
2009-04-13 10:00:00,5.63492,5.63624,5.63288,5.63392,75000000.0
2009-04-13 10:05:00,5.6332,5.63333,5.63092,5.63203,50000000.0
2009-04-13 10:10:00,5.63125,5.63221,5.6296,5.63179,70000000.0
2009-04-13 10:15:00,5.63081,5.63297,5.63022,5.63122,74000000.0
2009-04-13 10:20:00,5.63186,5.63253,5.62971,5.63038,60000000.0
2009-04-13 10:25:00,5.63101,5.63231,5.62987,5.63168,60000000.0
2009-04-13 10:30:00,5.63106,5.63259,5.63088,5.63192,57000000.0
2009-04-13 10:35:00,5.63173,5.63242,5.63012,5.63146,72000000.0
2009-04-13 10:40:00,5.63221,5.63366,5.63118,5.63209,62000000.0
2009-04-13 10:45:00,5.6318,5.63352,5.63096,5.63285,55000000.0
2009-04-13 10:50:00,5.63229,5.63379,5.63159,5.63309,72000000.0
2009-04-13 10:55:00,5.63333,5.63373,5.63196,5.63278,49000000.0
2009-04-13 11:00:00,5.63209,5.63518,5.63184,5.63323,61000000.0
2009-04-13 11:05:00,5.6328,5.63395,5.63149,5.63292,71000000.0
2009-04-13 11:10:00,5.63169,5.63728,5.63169,5.63699,67000000.0
2009-04-13 11:15:00,5.63575,5.63866,5.63558,5.63639,63000000.0
2009-04-13 11:20:00,5.63736,5.6408,5.63654,5.64072,76000000.0
2009-04-13 11:25:00,5.63991,5.64516,5.63978,5.64039,64000000.0
2009-04-13 11:30:00,5.64122,5.64191,5.63947,5.63972,74000000.0
2009-04-13 11:35:00,5.63956,5.64202,5.63839,5.64107,60000000.0
2009-04-13 11:40:00,5.64124,5.64241,5.6386,5.64099,64000000.0
2009-04-13 11:45:00,5.64052,5.64374,5.64,5.6428,62000000.0
2009-04-13 11:50:00,5.64327,5.64451,5.64052,5.64086,68000000.0
2009-04-13 11:55:00,5.64213,5.64241,5.63935,5.641,52000000.0
2009-04-13 12:00:00,5.64168,5.64168,5.63987,5.64089,63000000.0
2009-04-13 12:05:00,5.64028,5.64185,5.63949,5.64105,61000000.0
2009-04-13 12:10:00,5.64097,5.64174,5.63877,5.64014,63000000.0
2009-04-13 12:15:00,5.6398,5.64208,5.63922,5.64155,56000000.0
2009-04-13 12:20:00,5.64138,5.6419,5.63995,5.64145,70000000.0
2009-04-13 12:25:00,5.64156,5.64193,5.64014,5.64123,57000000.0
2009-04-13 12:30:00,5.64085,5.64161,5.63895,5.64004,61000000.0
2009-04-13 12:35:00,5.63942,5.64042,5.63611,5.63829,64000000.0
2009-04-13 12:40:00,5.63859,5.63977,5.63655,5.63711,70000000.0
2009-04-13 12:45:00,5.63781,5.63866,5.63201,5.63246,65000000.0
2009-04-13 12:50:00,5.63176,5.6354,5.63002,5.63497,66000000.0
2009-04-13 12:55:00,5.6348,5.63693,5.63381,5.63536,62000000.0
2009-04-13 13:00:00,5.63607,5.63722,5.63462,5.6369,81000000.0
2009-04-13 13:05:00,5.63712,5.63714,5.6323,5.63395,77000000.0
2009-04-13 13:10:00,5.63452,5.63509,5.63045,5.63349,79000000.0
2009-04-13 13:15:00,5.63264,5.634,5.63058,5.63179,63000000.0
2009-04-13 13:20:00,5.63165,5.63165,5.62865,5.62945,78000000.0
2009-04-13 13:25:00,5.63157,5.6357,5.63096,5.63442,62000000.0
2009-04-13 13:30:00,5.63468,5.63553,5.62854,5.63016,55000000.0
2009-04-13 13:35:00,5.63017,5.6321,5.62813,5.62841,65000000.0
2009-04-13 13:40:00,5.62871,5.63097,5.62846,5.62906,55000000.0
2009-04-13 13:45:00,5.62927,5.63099,5.62709,5.63049,64000000.0
2009-04-13 13:50:00,5.62924,5.63184,5.62819,5.62891,58000000.0
2009-04-13 13:55:00,5.62918,5.62999,5.62734,5.62867,59000000.0
2009-04-13 14:00:00,5.62904,5.63107,5.62065,5.62087,72000000.0
2009-04-13 14:05:00,5.62019,5.62191,5.61865,5.62191,60000000.0
2009-04-13 14:10:00,5.62193,5.62455,5.61845,5.62455,56000000.0
2009-04-13 14:15:00,5.62428,5.62652,5.62311,5.62516,76000000.0
2009-04-13 14:20:00,5.62413,5.62463,5.6176,5.61822,52000000.0
2009-04-13 14:25:00,5.61628,5.61883,5.61123,5.6127,65000000.0
2009-04-13 14:30:00,5.6124,5.6124,5.60511,5.61087,60000000.0
2009-04-13 14:35:00,5.60964,5.61186,5.60396,5.60512,63000000.0
2009-04-13 14:40:00,5.60222,5.60332,5.59531,5.5972,77000000.0
2009-04-13 14:45:00,5.59676,5.60006,5.59571,5.60006,56000000.0
2009-04-13 14:50:00,5.59873,5.59945,5.59206,5.59758,60000000.0
2009-04-13 14:55:00,5.59757,5.60291,5.59733,5.60185,71000000.0
2009-04-13 15:00:00,5.60066,5.60528,5.59739,5.60336,76000000.0
2009-04-13 15:05:00,5.60289,5.60495,5.60033,5.60151,68000000.0
2009-04-13 15:10:00,5.60035,5.60242,5.5985,5.5985,61000000.0
2009-04-13 15:15:00,5.59815,5.60032,5.59595,5.59924,68000000.0
2009-04-13 15:20:00,5.60022,5.60126,5.5958,5.59743,59000000.0
2009-04-13 15:25:00,5.59771,5.60438,5.59715,5.60285,71000000.0
2009-04-13 15:30:00,5.60399,5.60399,5.59861,5.60117,68000000.0
2009-04-13 15:35:00,5.60353,5.60496,5.60094,5.6035,52000000.0
2009-04-13 15:40:00,5.60125,5.60255,5.59783,5.59783,62000000.0
2009-04-13 15:45:00,5.59982,5.6089,5.59823,5.60697,81000000.0
2009-04-13 15:50:00,5.60706,5.60953,5.60402,5.60432,75000000.0
2009-04-13 15:55:00,5.60505,5.60961,5.60487,5.60793,74000000.0
2009-04-13 16:00:00,5.60879,5.60958,5.6035,5.605,61000000.0
2009-04-13 16:05:00,5.60463,5.60615,5.60156,5.60441,70000000.0
2009-04-13 16:10:00,5.60311,5.60443,5.5966,5.5975,64000000.0
2009-04-13 16:15:00,5.59844,5.6016,5.59644,5.59908,66000000.0
2009-04-13 16:20:00,5.59815,5.59857,5.5942,5.59692,65000000.0
2009-04-13 16:25:00,5.5968,5.60087,5.59647,5.60055,51000000.0
2009-04-13 16:30:00,5.59895,5.60199,5.59832,5.60063,53000000.0
2009-04-13 16:35:00,5.60131,5.60131,5.59673,5.59955,78000000.0
2009-04-13 16:40:00,5.59915,5.60124,5.59775,5.60035,86000000.0
2009-04-13 16:45:00,5.59906,5.60089,5.59575,5.59652,59000000.0
2009-04-13 16:50:00,5.59515,5.59624,5.58748,5.59002,66000000.0
2009-04-13 16:55:00,5.58917,5.58989,5.58621,5.58818,52000000.0
2009-04-13 17:00:00,5.58804,5.59088,5.58486,5.58955,62000000.0
2009-04-13 17:05:00,5.58931,5.58981,5.58675,5.58752,73000000.0
2009-04-13 17:10:00,5.58764,5.58794,5.58515,5.58518,57000000.0
2009-04-13 17:15:00,5.58504,5.58568,5.58014,5.58166,71000000.0
2009-04-13 17:20:00,5.58217,5.58422,5.58106,5.58311,55000000.0
2009-04-13 17:25:00,5.58302,5.58572,5.58163,5.58323,62000000.0
2009-04-13 17:30:00,5.58126,5.58291,5.57481,5.57689,63000000.0
2009-04-13 17:35:00,5.57552,5.5758,5.56318,5.565,64000000.0
2009-04-13 17:40:00,5.56434,5.56732,5.56296,5.56658,76000000.0
2009-04-13 17:45:00,5.56613,5.57041,5.56309,5.56943,60000000.0
2009-04-13 17:50:00,5.56963,5.57216,5.56775,5.57112,86000000.0
2009-04-13 17:55:00,5.57108,5.57372,5.57024,5.57247,66000000.0
2009-04-13 18:00:00,5.57374,5.57375,5.5706,5.5722,72000000.0
2009-04-13 18:05:00,5.57308,5.57596,5.57179,5.5732,73000000.0
2009-04-13 18:10:00,5.57422,5.57435,5.57033,5.5727,58000000.0
2009-04-13 18:15:00,5.57325,5.57813,5.57238,5.57813,61000000.0
2009-04-13 18:20:00,5.5784,5.57987,5.57531,5.57531,63000000.0
2009-04-13 18:25:00,5.57565,5.57703,5.57504,5.57564,67000000.0
2009-04-13 18:30:00,5.57548,5.57656,5.57362,5.57552,65000000.0
2009-04-13 18:35:00,5.57509,5.57619,5.57435,5.57466,76000000.0
2009-04-13 18:40:00,5.57543,5.57571,5.57171,5.57188,67000000.0
2009-04-13 18:45:00,5.57337,5.57396,5.56614,5.56614,66000000.0
2009-04-13 18:50:00,5.56783,5.56925,5.5656,5.56925,63000000.0
2009-04-13 18:55:00,5.56911,5.57104,5.5671,5.57014,71000000.0
2009-04-13 19:00:00,5.571,5.57344,5.56919,5.57165,70000000.0
2009-04-13 19:05:00,5.57153,5.57403,5.57088,5.57303,76000000.0
2009-04-13 19:10:00,5.57246,5.5733,5.57082,5.57149,68000000.0
2009-04-13 19:15:00,5.57156,5.57269,5.57049,5.57107,61000000.0
2009-04-13 19:20:00,5.57099,5.57099,5.56744,5.56975,72000000.0
2009-04-13 19:25:00,5.56952,5.56952,5.56559,5.56804,62000000.0
2009-04-13 19:30:00,5.56706,5.5685,5.56674,5.56676,66000000.0
2009-04-13 19:35:00,5.56769,5.56903,5.56671,5.56903,63000000.0
2009-04-13 19:40:00,5.56797,5.5689,5.56701,5.56766,70000000.0
2009-04-13 19:45:00,5.56737,5.56893,5.56467,5.56583,70000000.0
2009-04-13 19:50:00,5.56575,5.56662,5.56399,5.56534,71000000.0
2009-04-13 19:55:00,5.56493,5.56869,5.56416,5.56768,68000000.0
2009-04-13 20:00:00,5.56792,5.57096,5.56731,5.56996,67000000.0
2009-04-13 20:05:00,5.56982,5.57089,5.56835,5.57032,65000000.0
2009-04-13 20:10:00,5.5715,5.5717,5.56668,5.56715,66000000.0
2009-04-13 20:15:00,5.56759,5.56805,5.56608,5.56653,64000000.0
2009-04-13 20:20:00,5.56713,5.56752,5.56462,5.56669,65000000.0
2009-04-13 20:25:00,5.56488,5.5671,5.56418,5.5662,63000000.0
2009-04-13 20:30:00,5.56635,5.56704,5.56489,5.56586,59000000.0
2009-04-13 20:35:00,5.56598,5.56702,5.56488,5.56507,70000000.0
2009-04-13 20:40:00,5.56593,5.56796,5.56494,5.56641,89000000.0
2009-04-13 20:45:00,5.56738,5.568,5.56551,5.56699,67000000.0
2009-04-13 20:50:00,5.56677,5.56791,5.56537,5.56581,62000000.0
2009-04-13 20:55:00,5.5666,5.57138,5.56606,5.57138,65000000.0
2009-04-13 21:00:00,5.57006,5.57225,5.56778,5.56778,72000000.0
2009-04-13 21:05:00,5.56812,5.56924,5.567,5.56793,66000000.0
2009-04-13 21:10:00,5.56749,5.5694,5.5661,5.5661,62000000.0
2009-04-13 21:15:00,5.56675,5.56793,5.56295,5.56463,68000000.0
2009-04-13 21:20:00,5.56327,5.56529,5.56209,5.56408,52000000.0
2009-04-13 21:25:00,5.56405,5.56461,5.56221,5.56276,58000000.0
2009-04-13 21:30:00,5.56315,5.5648,5.56197,5.56308,59000000.0
2009-04-13 21:35:00,5.56263,5.56278,5.55832,5.55953,88000000.0
2009-04-13 21:40:00,5.55907,5.56024,5.5563,5.55788,65000000.0
2009-04-13 21:45:00,5.55687,5.55889,5.55627,5.55889,62000000.0
2009-04-13 21:50:00,5.55902,5.56058,5.55724,5.56034,62000000.0
2009-04-13 21:55:00,5.55928,5.56437,5.55928,5.56255,72000000.0
2009-04-13 22:00:00,5.56398,5.56437,5.56221,5.56325,79000000.0
2009-04-13 22:05:00,5.56229,5.56387,5.56015,5.56196,67000000.0
2009-04-13 22:10:00,5.56113,5.56206,5.5571,5.5606,64000000.0
2009-04-13 22:15:00,5.55989,5.56386,5.55989,5.5627,69000000.0
2009-04-13 22:20:00,5.56315,5.56605,5.56245,5.56336,69000000.0
2009-04-13 22:25:00,5.56278,5.5628,5.5593,5.56102,63000000.0
2009-04-13 22:30:00,5.56123,5.56305,5.56092,5.5616,60000000.0
2009-04-13 22:35:00,5.56205,5.56365,5.56147,5.56233,56000000.0
2009-04-13 22:40:00,5.56353,5.56738,5.56289,5.56594,63000000.0
2009-04-13 22:45:00,5.56624,5.56838,5.56471,5.56512,68000000.0
2009-04-13 22:50:00,5.56398,5.56588,5.56389,5.56551,70000000.0
2009-04-13 22:55:00,5.56478,5.56663,5.56359,5.56644,64000000.0
2009-04-13 23:00:00,5.56719,5.56726,5.56553,5.56639,68000000.0
2009-04-13 23:05:00,5.56771,5.56869,5.56628,5.5679,60000000.0
2009-04-13 23:10:00,5.56693,5.56825,5.56606,5.56665,66000000.0
2009-04-13 23:15:00,5.56782,5.56841,5.56618,5.56795,65000000.0
2009-04-13 23:20:00,5.5684,5.56946,5.56687,5.56794,66000000.0
2009-04-13 23:25:00,5.56685,5.56909,5.56662,5.56677,64000000.0
2009-04-13 23:30:00,5.56715,5.56955,5.56695,5.56783,72000000.0
2009-04-13 23:35:00,5.56793,5.56911,5.56702,5.56781,62000000.0
2009-04-13 23:40:00,5.56817,5.56931,5.56644,5.56752,80000000.0
2009-04-13 23:45:00,5.56769,5.56899,5.56636,5.567,76000000.0
2009-04-13 23:50:00,5.56675,5.5677,5.56598,5.56701,67000000.0
2009-04-13 23:55:00,5.5675,5.56858,5.56556,5.56567,76000000.0
2009-04-14 00:00:00,5.56634,5.56914,5.56533,5.56817,70000000.0
2009-04-14 00:05:00,5.56798,5.56944,5.56767,5.56854,62000000.0
2009-04-14 00:10:00,5.56848,5.57036,5.56832,5.57036,63000000.0
2009-04-14 00:15:00,5.56962,5.57128,5.56862,5.56983,65000000.0
2009-04-14 00:20:00,5.56998,5.57119,5.56882,5.56956,60000000.0
2009-04-14 00:25:00,5.56931,5.57061,5.56758,5.56835,66000000.0
2009-04-14 00:30:00,5.56782,5.5691,5.56652,5.56797,64000000.0
2009-04-14 00:35:00,5.56822,5.57163,5.56711,5.57163,80000000.0
2009-04-14 00:40:00,5.57144,5.57165,5.56755,5.56836,61000000.0
2009-04-14 00:45:00,5.56834,5.56895,5.56675,5.5686,63000000.0
2009-04-14 00:50:00,5.56899,5.56972,5.5675,5.56823,60000000.0
2009-04-14 00:55:00,5.56846,5.56918,5.56673,5.56721,66000000.0
2009-04-14 01:00:00,5.56615,5.56764,5.56421,5.56642,63000000.0
2009-04-14 01:05:00,5.56638,5.56731,5.56505,5.56617,70000000.0
2009-04-14 01:10:00,5.56604,5.56701,5.56438,5.56622,55000000.0
2009-04-14 01:15:00,5.56566,5.56694,5.56393,5.56475,63000000.0
2009-04-14 01:20:00,5.56467,5.5669,5.5634,5.565,59000000.0
2009-04-14 01:25:00,5.56682,5.57172,5.56532,5.56923,70000000.0
2009-04-14 01:30:00,5.56807,5.57143,5.56733,5.56867,68000000.0
2009-04-14 01:35:00,5.56899,5.56955,5.56623,5.56623,71000000.0
2009-04-14 01:40:00,5.5666,5.5676,5.56447,5.56452,72000000.0
2009-04-14 01:45:00,5.56506,5.56509,5.56039,5.56296,68000000.0
2009-04-14 01:50:00,5.56361,5.56703,5.5622,5.56403,67000000.0
2009-04-14 01:55:00,5.56428,5.56595,5.56211,5.56304,61000000.0
2009-04-14 02:00:00,5.56282,5.56766,5.56276,5.56702,69000000.0
2009-04-14 02:05:00,5.56823,5.56992,5.56559,5.56687,73000000.0
2009-04-14 02:10:00,5.56725,5.57482,5.56665,5.57366,74000000.0
2009-04-14 02:15:00,5.57401,5.57875,5.5721,5.57848,70000000.0
2009-04-14 02:20:00,5.57753,5.58146,5.57436,5.57859,74000000.0
2009-04-14 02:25:00,5.57837,5.58211,5.57678,5.58139,59000000.0
2009-04-14 02:30:00,5.58186,5.58212,5.577,5.57759,64000000.0
2009-04-14 02:35:00,5.57833,5.58154,5.57784,5.57939,71000000.0
2009-04-14 02:40:00,5.58052,5.58086,5.57674,5.57821,69000000.0
2009-04-14 02:45:00,5.57867,5.58135,5.57826,5.57999,69000000.0
2009-04-14 02:50:00,5.58058,5.58342,5.57964,5.58215,66000000.0
2009-04-14 02:55:00,5.58376,5.58784,5.58225,5.58314,65000000.0
2009-04-14 03:00:00,5.58298,5.586,5.58226,5.58345,67000000.0
2009-04-14 03:05:00,5.58384,5.58466,5.58014,5.58072,68000000.0
2009-04-14 03:10:00,5.58128,5.58417,5.58058,5.58195,80000000.0
2009-04-14 03:15:00,5.58342,5.58404,5.57923,5.58158,50000000.0
2009-04-14 03:20:00,5.58085,5.58542,5.58085,5.58454,62000000.0
2009-04-14 03:25:00,5.58559,5.58731,5.58298,5.58307,71000000.0
2009-04-14 03:30:00,5.58399,5.58934,5.58361,5.58805,68000000.0
2009-04-14 03:35:00,5.59002,5.5901,5.58352,5.58616,60000000.0
2009-04-14 03:40:00,5.58654,5.58896,5.58582,5.5888,82000000.0
2009-04-14 03:45:00,5.58791,5.58846,5.58507,5.58798,53000000.0
2009-04-14 03:50:00,5.5877,5.59179,5.58767,5.59093,74000000.0
2009-04-14 03:55:00,5.59102,5.59181,5.5854,5.58709,63000000.0
2009-04-14 04:00:00,5.58817,5.58919,5.58364,5.58471,70000000.0
2009-04-14 04:05:00,5.58429,5.58591,5.58238,5.58526,66000000.0
2009-04-14 04:10:00,5.58482,5.5884,5.58461,5.58698,77000000.0
2009-04-14 04:15:00,5.58621,5.58771,5.58466,5.58466,57000000.0
2009-04-14 04:20:00,5.58588,5.58794,5.58482,5.58616,62000000.0
2009-04-14 04:25:00,5.58681,5.59157,5.5862,5.58867,53000000.0
2009-04-14 04:30:00,5.58852,5.59189,5.58711,5.58813,66000000.0
2009-04-14 04:35:00,5.58773,5.58927,5.58648,5.58714,64000000.0
2009-04-14 04:40:00,5.5869,5.58964,5.58492,5.58556,54000000.0
2009-04-14 04:45:00,5.58674,5.5875,5.5845,5.58659,63000000.0
2009-04-14 04:50:00,5.58683,5.58842,5.58539,5.58776,71000000.0
2009-04-14 04:55:00,5.58724,5.58902,5.58651,5.58793,65000000.0
2009-04-14 05:00:00,5.58706,5.58839,5.58532,5.587,62000000.0
2009-04-14 05:05:00,5.58735,5.58873,5.58682,5.588,72000000.0
2009-04-14 05:10:00,5.5878,5.58877,5.58189,5.58212,59000000.0
2009-04-14 05:15:00,5.5829,5.58654,5.58249,5.5854,67000000.0
2009-04-14 05:20:00,5.5862,5.5862,5.58286,5.58333,79000000.0
2009-04-14 05:25:00,5.58338,5.5864,5.58293,5.58492,66000000.0
2009-04-14 05:30:00,5.58529,5.58587,5.58222,5.58275,76000000.0
2009-04-14 05:35:00,5.58301,5.5832,5.5789,5.58042,78000000.0
2009-04-14 05:40:00,5.58034,5.58263,5.57889,5.58184,61000000.0
2009-04-14 05:45:00,5.58171,5.58257,5.57861,5.58025,77000000.0
2009-04-14 05:50:00,5.58003,5.58326,5.57969,5.58045,62000000.0
2009-04-14 05:55:00,5.58087,5.58436,5.58087,5.58193,70000000.0
2009-04-14 06:00:00,5.58264,5.58357,5.58161,5.58162,77000000.0
2009-04-14 06:05:00,5.58197,5.58234,5.57895,5.5799,81000000.0
2009-04-14 06:10:00,5.57911,5.58102,5.57537,5.57889,73000000.0
2009-04-14 06:15:00,5.57728,5.57903,5.57538,5.57559,69000000.0
2009-04-14 06:20:00,5.57655,5.57943,5.57615,5.57699,68000000.0
2009-04-14 06:25:00,5.5776,5.57796,5.57587,5.57641,71000000.0
2009-04-14 06:30:00,5.57666,5.57886,5.57649,5.57684,58000000.0
2009-04-14 06:35:00,5.57743,5.57943,5.57612,5.57887,72000000.0
2009-04-14 06:40:00,5.57988,5.57993,5.57721,5.57801,71000000.0
2009-04-14 06:45:00,5.5774,5.57945,5.57737,5.57748,69000000.0
2009-04-14 06:50:00,5.57879,5.57893,5.57725,5.57801,56000000.0
2009-04-14 06:55:00,5.57752,5.5786,5.57387,5.57481,64000000.0
2009-04-14 07:00:00,5.57549,5.57549,5.57037,5.5707,58000000.0
2009-04-14 07:05:00,5.57127,5.57302,5.56975,5.5729,59000000.0
2009-04-14 07:10:00,5.57216,5.5735,5.56681,5.56738,82000000.0
2009-04-14 07:15:00,5.56684,5.57286,5.5664,5.57175,80000000.0
2009-04-14 07:20:00,5.57156,5.57468,5.57068,5.57468,76000000.0
2009-04-14 07:25:00,5.57482,5.57603,5.57271,5.57587,78000000.0
2009-04-14 07:30:00,5.57584,5.57604,5.57336,5.57348,61000000.0
2009-04-14 07:35:00,5.57441,5.57776,5.57395,5.57702,63000000.0
2009-04-14 07:40:00,5.57734,5.57855,5.57517,5.57517,55000000.0
2009-04-14 07:45:00,5.57669,5.57811,5.57587,5.57733,59000000.0
2009-04-14 07:50:00,5.57727,5.5806,5.57707,5.57815,67000000.0
2009-04-14 07:55:00,5.57612,5.57995,5.57593,5.5786,62000000.0
2009-04-14 08:00:00,5.57841,5.57893,5.57502,5.57663,65000000.0
2009-04-14 08:05:00,5.57698,5.57931,5.5759,5.57931,73000000.0
2009-04-14 08:10:00,5.57929,5.58255,5.57884,5.58223,58000000.0
2009-04-14 08:15:00,5.58164,5.58888,5.58074,5.58856,59000000.0
2009-04-14 08:20:00,5.58847,5.59148,5.58621,5.58996,64000000.0
2009-04-14 08:25:00,5.58982,5.59326,5.58861,5.59058,56000000.0
2009-04-14 08:30:00,5.59037,5.59332,5.58665,5.58686,62000000.0
2009-04-14 08:35:00,5.58627,5.58951,5.58568,5.58943,56000000.0
2009-04-14 08:40:00,5.59035,5.59268,5.58711,5.59268,58000000.0
2009-04-14 08:45:00,5.59206,5.59395,5.58814,5.58893,76000000.0
2009-04-14 08:50:00,5.5891,5.59546,5.58788,5.59255,81000000.0
2009-04-14 08:55:00,5.59206,5.5972,5.59007,5.59481,70000000.0
2009-04-14 09:00:00,5.59471,5.60126,5.59422,5.59909,62000000.0
2009-04-14 09:05:00,5.59839,5.60343,5.59737,5.60237,66000000.0
2009-04-14 09:10:00,5.60228,5.60287,5.59945,5.60017,67000000.0
2009-04-14 09:15:00,5.5989,5.60171,5.59825,5.59832,72000000.0
2009-04-14 09:20:00,5.59991,5.6011,5.59834,5.60028,74000000.0
2009-04-14 09:25:00,5.59997,5.6018,5.59845,5.60069,68000000.0
2009-04-14 09:30:00,5.60139,5.60344,5.59986,5.60078,69000000.0
2009-04-14 09:35:00,5.60111,5.60111,5.59489,5.59737,85000000.0
2009-04-14 09:40:00,5.597,5.59868,5.59327,5.59759,74000000.0
2009-04-14 09:45:00,5.59725,5.59802,5.59206,5.59363,76000000.0
2009-04-14 09:50:00,5.59321,5.59736,5.59245,5.59359,74000000.0
2009-04-14 09:55:00,5.5932,5.59997,5.592,5.59978,68000000.0
2009-04-14 10:00:00,5.59448,5.59921,5.59448,5.5969,75000000.0
2009-04-14 10:05:00,5.59565,5.59996,5.59531,5.59984,50000000.0
2009-04-14 10:10:00,5.60088,5.60724,5.60061,5.60724,70000000.0
2009-04-14 10:15:00,5.60758,5.60979,5.60423,5.60555,74000000.0
2009-04-14 10:20:00,5.60559,5.60633,5.60364,5.6053,60000000.0
2009-04-14 10:25:00,5.60485,5.60521,5.60104,5.60296,60000000.0
2009-04-14 10:30:00,5.60282,5.60322,5.60041,5.60288,57000000.0
2009-04-14 10:35:00,5.60309,5.60525,5.60106,5.60323,72000000.0
2009-04-14 10:40:00,5.60377,5.60657,5.60209,5.60657,62000000.0
2009-04-14 10:45:00,5.60764,5.60847,5.60548,5.6056,55000000.0
2009-04-14 10:50:00,5.60514,5.60579,5.60078,5.60336,72000000.0
2009-04-14 10:55:00,5.60318,5.60659,5.60229,5.60356,49000000.0
2009-04-14 11:00:00,5.6038,5.60455,5.59968,5.60221,61000000.0
2009-04-14 11:05:00,5.6019,5.60622,5.60137,5.60491,71000000.0
2009-04-14 11:10:00,5.60461,5.60586,5.60127,5.60127,67000000.0
2009-04-14 11:15:00,5.60189,5.60189,5.59643,5.59754,63000000.0
2009-04-14 11:20:00,5.59826,5.60038,5.59587,5.5997,76000000.0
2009-04-14 11:25:00,5.59971,5.60139,5.59871,5.59903,64000000.0
2009-04-14 11:30:00,5.60074,5.60123,5.59832,5.60059,74000000.0
2009-04-14 11:35:00,5.60089,5.60111,5.59653,5.59654,60000000.0
2009-04-14 11:40:00,5.59756,5.60051,5.5954,5.59567,64000000.0
2009-04-14 11:45:00,5.59635,5.59667,5.59344,5.59344,62000000.0
2009-04-14 11:50:00,5.59447,5.5956,5.5933,5.59549,68000000.0
2009-04-14 11:55:00,5.59544,5.59553,5.59268,5.59446,52000000.0
2009-04-14 12:00:00,5.59393,5.59688,5.59208,5.59403,63000000.0
2009-04-14 12:05:00,5.59514,5.60174,5.594,5.60022,61000000.0
2009-04-14 12:10:00,5.60166,5.60252,5.59869,5.60181,63000000.0
2009-04-14 12:15:00,5.60122,5.60555,5.59999,5.6039,56000000.0
2009-04-14 12:20:00,5.60554,5.60745,5.60265,5.6067,70000000.0
2009-04-14 12:25:00,5.60735,5.61141,5.60482,5.61108,57000000.0
2009-04-14 12:30:00,5.60964,5.61075,5.60557,5.60662,61000000.0
2009-04-14 12:35:00,5.60743,5.60802,5.60219,5.60601,64000000.0
2009-04-14 12:40:00,5.6052,5.60819,5.60336,5.60644,70000000.0
2009-04-14 12:45:00,5.6066,5.60774,5.60377,5.60698,65000000.0
2009-04-14 12:50:00,5.60636,5.60716,5.60418,5.60544,66000000.0
2009-04-14 12:55:00,5.60566,5.60566,5.60069,5.60223,62000000.0
2009-04-14 13:00:00,5.6037,5.605,5.60114,5.60251,81000000.0
2009-04-14 13:05:00,5.60263,5.60421,5.60015,5.60224,77000000.0
2009-04-14 13:10:00,5.60385,5.60385,5.60129,5.60255,79000000.0
2009-04-14 13:15:00,5.60197,5.60442,5.60143,5.60161,63000000.0
2009-04-14 13:20:00,5.6032,5.6065,5.60161,5.60454,78000000.0
2009-04-14 13:25:00,5.60487,5.60544,5.60278,5.60514,62000000.0
2009-04-14 13:30:00,5.60527,5.60873,5.60437,5.60582,55000000.0
2009-04-14 13:35:00,5.60641,5.60778,5.60488,5.6055,65000000.0
2009-04-14 13:40:00,5.60427,5.60749,5.60343,5.60451,55000000.0
2009-04-14 13:45:00,5.60342,5.60583,5.60314,5.60429,64000000.0
2009-04-14 13:50:00,5.60408,5.60551,5.60183,5.60232,58000000.0
2009-04-14 13:55:00,5.6007,5.60573,5.6007,5.60462,59000000.0
2009-04-14 14:00:00,5.60586,5.60645,5.60294,5.60365,72000000.0
2009-04-14 14:05:00,5.6039,5.605,5.60096,5.60176,60000000.0
2009-04-14 14:10:00,5.60115,5.60452,5.60019,5.60415,56000000.0
2009-04-14 14:15:00,5.60534,5.61164,5.60436,5.60778,76000000.0
2009-04-14 14:20:00,5.60847,5.61568,5.60802,5.61301,52000000.0
2009-04-14 14:25:00,5.61216,5.61507,5.60933,5.61305,65000000.0
2009-04-14 14:30:00,5.61364,5.62122,5.61207,5.61916,60000000.0
2009-04-14 14:35:00,5.61985,5.62312,5.61671,5.61984,63000000.0
2009-04-14 14:40:00,5.62244,5.62493,5.61756,5.62217,77000000.0
2009-04-14 14:45:00,5.62208,5.62542,5.61687,5.61835,56000000.0
2009-04-14 14:50:00,5.61902,5.62242,5.61814,5.62029,60000000.0
2009-04-14 14:55:00,5.62111,5.62337,5.61892,5.6208,71000000.0
2009-04-14 15:00:00,5.61987,5.62141,5.61724,5.61936,76000000.0
2009-04-14 15:05:00,5.61931,5.61957,5.61392,5.61519,68000000.0
2009-04-14 15:10:00,5.61452,5.61543,5.61097,5.61367,61000000.0
2009-04-14 15:15:00,5.61483,5.61526,5.61179,5.61482,68000000.0
2009-04-14 15:20:00,5.61461,5.61518,5.60946,5.61235,59000000.0
2009-04-14 15:25:00,5.61115,5.61306,5.60876,5.61186,71000000.0
2009-04-14 15:30:00,5.61271,5.6136,5.60979,5.61241,68000000.0
2009-04-14 15:35:00,5.6119,5.61569,5.61113,5.61402,52000000.0
2009-04-14 15:40:00,5.61226,5.61539,5.61226,5.61428,62000000.0
2009-04-14 15:45:00,5.61356,5.61523,5.60863,5.61005,81000000.0
2009-04-14 15:50:00,5.60931,5.61258,5.60766,5.60883,75000000.0
2009-04-14 15:55:00,5.60976,5.61076,5.60474,5.60572,74000000.0
2009-04-14 16:00:00,5.60762,5.6083,5.60434,5.60764,61000000.0
2009-04-14 16:05:00,5.60862,5.60876,5.60625,5.60819,70000000.0
2009-04-14 16:10:00,5.60714,5.60963,5.60683,5.60963,64000000.0
2009-04-14 16:15:00,5.61002,5.61099,5.60789,5.60955,66000000.0
2009-04-14 16:20:00,5.60832,5.61204,5.60637,5.61049,65000000.0
2009-04-14 16:25:00,5.60915,5.6134,5.60864,5.61058,51000000.0
2009-04-14 16:30:00,5.60905,5.61508,5.60668,5.61508,53000000.0
2009-04-14 16:35:00,5.61431,5.61783,5.61252,5.61468,78000000.0
2009-04-14 16:40:00,5.61557,5.61874,5.6144,5.61581,86000000.0
2009-04-14 16:45:00,5.61533,5.61795,5.61393,5.61655,59000000.0
2009-04-14 16:50:00,5.61589,5.61736,5.61418,5.61546,66000000.0
2009-04-14 16:55:00,5.61624,5.61647,5.6121,5.6146,52000000.0
2009-04-14 17:00:00,5.6134,5.61381,5.60223,5.60534,62000000.0
2009-04-14 17:05:00,5.60483,5.60767,5.60237,5.60316,73000000.0
2009-04-14 17:10:00,5.60406,5.60583,5.60158,5.60417,57000000.0
2009-04-14 17:15:00,5.60338,5.60338,5.59958,5.6014,71000000.0
2009-04-14 17:20:00,5.60201,5.60519,5.60199,5.60259,55000000.0
2009-04-14 17:25:00,5.60081,5.60786,5.60081,5.60719,62000000.0
2009-04-14 17:30:00,5.60786,5.60844,5.60445,5.6047,63000000.0
2009-04-14 17:35:00,5.60659,5.61058,5.60573,5.60874,64000000.0
2009-04-14 17:40:00,5.6091,5.6107,5.60757,5.60967,76000000.0
2009-04-14 17:45:00,5.6092,5.6092,5.59946,5.59946,60000000.0
2009-04-14 17:50:00,5.60076,5.6058,5.59814,5.60387,86000000.0
2009-04-14 17:55:00,5.60397,5.60546,5.60206,5.6038,66000000.0
2009-04-14 18:00:00,5.60353,5.6063,5.60353,5.60511,72000000.0
2009-04-14 18:05:00,5.60549,5.60549,5.59535,5.599,73000000.0
2009-04-14 18:10:00,5.59821,5.59944,5.59268,5.59944,58000000.0
2009-04-14 18:15:00,5.59906,5.60133,5.59732,5.59874,61000000.0
2009-04-14 18:20:00,5.59845,5.59937,5.59645,5.5968,63000000.0
2009-04-14 18:25:00,5.59746,5.59805,5.59331,5.59406,67000000.0
2009-04-14 18:30:00,5.59485,5.59791,5.59384,5.59639,65000000.0
2009-04-14 18:35:00,5.59682,5.59701,5.59174,5.59503,76000000.0
2009-04-14 18:40:00,5.59443,5.60016,5.59428,5.59862,67000000.0
2009-04-14 18:45:00,5.59893,5.60522,5.59813,5.60395,66000000.0
2009-04-14 18:50:00,5.60391,5.60453,5.59936,5.60358,63000000.0
2009-04-14 18:55:00,5.60334,5.60774,5.60243,5.60272,71000000.0
2009-04-14 19:00:00,5.60261,5.60686,5.59937,5.60549,70000000.0
2009-04-14 19:05:00,5.60557,5.60956,5.60477,5.60536,76000000.0
2009-04-14 19:10:00,5.60525,5.60964,5.60452,5.60553,68000000.0
2009-04-14 19:15:00,5.60505,5.60538,5.60171,5.6045,61000000.0
2009-04-14 19:20:00,5.60574,5.60696,5.60446,5.60633,72000000.0
2009-04-14 19:25:00,5.60626,5.60717,5.60267,5.60388,62000000.0
2009-04-14 19:30:00,5.60359,5.60428,5.59944,5.59988,66000000.0
2009-04-14 19:35:00,5.60058,5.60108,5.59764,5.59929,63000000.0
2009-04-14 19:40:00,5.59801,5.59951,5.5939,5.5955,70000000.0
2009-04-14 19:45:00,5.59421,5.59845,5.5931,5.59845,70000000.0
2009-04-14 19:50:00,5.59921,5.603,5.59538,5.60238,71000000.0
2009-04-14 19:55:00,5.60248,5.60532,5.60025,5.60532,68000000.0
2009-04-14 20:00:00,5.60642,5.60701,5.60325,5.60426,67000000.0
2009-04-14 20:05:00,5.60336,5.60632,5.60303,5.60514,65000000.0
2009-04-14 20:10:00,5.6042,5.60593,5.60162,5.60353,66000000.0
2009-04-14 20:15:00,5.6033,5.60736,5.6033,5.60544,64000000.0
2009-04-14 20:20:00,5.60448,5.60651,5.60194,5.60227,65000000.0
2009-04-14 20:25:00,5.60276,5.60401,5.60103,5.60103,63000000.0
2009-04-14 20:30:00,5.60171,5.60242,5.60008,5.60152,59000000.0
2009-04-14 20:35:00,5.6012,5.60326,5.60093,5.60306,70000000.0
2009-04-14 20:40:00,5.60208,5.60296,5.6008,5.60192,89000000.0
2009-04-14 20:45:00,5.59963,5.60188,5.59925,5.60053,67000000.0
2009-04-14 20:50:00,5.60037,5.6022,5.59949,5.60113,62000000.0
2009-04-14 20:55:00,5.60194,5.60194,5.59834,5.59968,65000000.0
2009-04-14 21:00:00,5.59742,5.59808,5.59508,5.59771,72000000.0
2009-04-14 21:05:00,5.59815,5.60099,5.59789,5.59991,66000000.0
2009-04-14 21:10:00,5.59904,5.60063,5.5967,5.59903,62000000.0
2009-04-14 21:15:00,5.59908,5.60059,5.59824,5.60003,68000000.0
2009-04-14 21:20:00,5.59871,5.59971,5.59617,5.5978,52000000.0
2009-04-14 21:25:00,5.5991,5.6018,5.59805,5.60012,58000000.0
2009-04-14 21:30:00,5.59839,5.60021,5.59691,5.59975,59000000.0
2009-04-14 21:35:00,5.59956,5.60128,5.59726,5.60128,88000000.0
2009-04-14 21:40:00,5.601,5.60503,5.60094,5.60431,65000000.0
2009-04-14 21:45:00,5.60361,5.60578,5.60291,5.60323,62000000.0
2009-04-14 21:50:00,5.6035,5.60448,5.59988,5.60285,62000000.0
2009-04-14 21:55:00,5.6034,5.60599,5.60254,5.60393,72000000.0
2009-04-14 22:00:00,5.60312,5.6067,5.60312,5.60614,79000000.0
2009-04-14 22:05:00,5.60627,5.60852,5.606,5.60826,67000000.0
2009-04-14 22:10:00,5.60778,5.6103,5.60709,5.60838,64000000.0
2009-04-14 22:15:00,5.60775,5.60954,5.60696,5.60817,69000000.0
2009-04-14 22:20:00,5.60928,5.61189,5.60865,5.61067,69000000.0
2009-04-14 22:25:00,5.61071,5.61203,5.60858,5.61033,63000000.0
2009-04-14 22:30:00,5.60957,5.61222,5.60848,5.61166,60000000.0
2009-04-14 22:35:00,5.61189,5.61202,5.60925,5.61002,56000000.0
2009-04-14 22:40:00,5.61078,5.61117,5.60865,5.61117,63000000.0
2009-04-14 22:45:00,5.61086,5.61272,5.60971,5.61171,68000000.0
2009-04-14 22:50:00,5.61184,5.61272,5.61011,5.61028,70000000.0
2009-04-14 22:55:00,5.61194,5.61313,5.61071,5.61139,64000000.0
2009-04-14 23:00:00,5.61233,5.6126,5.61028,5.61037,68000000.0
2009-04-14 23:05:00,5.61099,5.61348,5.61081,5.6131,60000000.0
2009-04-14 23:10:00,5.61354,5.61694,5.61307,5.6145,66000000.0
2009-04-14 23:15:00,5.61522,5.61572,5.61344,5.61451,65000000.0
2009-04-14 23:20:00,5.61589,5.61589,5.61236,5.61305,66000000.0
2009-04-14 23:25:00,5.61298,5.61547,5.61226,5.61396,64000000.0
2009-04-14 23:30:00,5.61368,5.61415,5.61087,5.61218,72000000.0
2009-04-14 23:35:00,5.61314,5.61414,5.61073,5.61279,62000000.0
2009-04-14 23:40:00,5.61205,5.61401,5.60632,5.60781,80000000.0
2009-04-14 23:45:00,5.60908,5.61131,5.6082,5.61056,76000000.0
2009-04-14 23:50:00,5.61075,5.61111,5.60801,5.60886,67000000.0
2009-04-14 23:55:00,5.60924,5.61048,5.6078,5.60965,76000000.0
2009-04-15 00:00:00,5.61084,5.6128,5.61012,5.61095,70000000.0
2009-04-15 00:05:00,5.61085,5.6112,5.60737,5.6084,62000000.0
2009-04-15 00:10:00,5.60943,5.61012,5.60888,5.60931,63000000.0
2009-04-15 00:15:00,5.6095,5.61098,5.6089,5.61022,65000000.0
2009-04-15 00:20:00,5.60999,5.61074,5.6083,5.60894,60000000.0
2009-04-15 00:25:00,5.60912,5.61047,5.60836,5.61032,66000000.0
2009-04-15 00:30:00,5.61019,5.611,5.60768,5.60768,64000000.0
2009-04-15 00:35:00,5.6082,5.60855,5.60643,5.60689,80000000.0
2009-04-15 00:40:00,5.60787,5.60787,5.60656,5.60667,61000000.0
2009-04-15 00:45:00,5.60709,5.60983,5.60652,5.60957,63000000.0
2009-04-15 00:50:00,5.60861,5.6102,5.60773,5.60898,60000000.0
2009-04-15 00:55:00,5.60842,5.61009,5.60503,5.60512,66000000.0
2009-04-15 01:00:00,5.60596,5.60716,5.6049,5.60634,63000000.0
2009-04-15 01:05:00,5.60616,5.60694,5.60372,5.6041,70000000.0
2009-04-15 01:10:00,5.60468,5.60933,5.60448,5.60901,55000000.0
2009-04-15 01:15:00,5.60809,5.60917,5.60646,5.60793,63000000.0
2009-04-15 01:20:00,5.6068,5.61076,5.6065,5.60948,59000000.0
2009-04-15 01:25:00,5.60987,5.61055,5.60799,5.60973,70000000.0
2009-04-15 01:30:00,5.60943,5.6103,5.60709,5.60811,68000000.0
2009-04-15 01:35:00,5.60788,5.60876,5.60603,5.60754,71000000.0
2009-04-15 01:40:00,5.60739,5.60884,5.60599,5.60826,72000000.0
2009-04-15 01:45:00,5.60938,5.60956,5.60717,5.60779,68000000.0
2009-04-15 01:50:00,5.60773,5.60981,5.60723,5.60851,67000000.0
2009-04-15 01:55:00,5.60788,5.60938,5.60687,5.60828,61000000.0
2009-04-15 02:00:00,5.60874,5.60897,5.60562,5.60705,69000000.0
2009-04-15 02:05:00,5.60651,5.60785,5.60456,5.60594,73000000.0
2009-04-15 02:10:00,5.60713,5.60796,5.60531,5.60659,74000000.0
2009-04-15 02:15:00,5.60698,5.60928,5.60581,5.60811,70000000.0
2009-04-15 02:20:00,5.60715,5.61094,5.60715,5.60966,74000000.0
2009-04-15 02:25:00,5.61057,5.61456,5.61037,5.61292,59000000.0
2009-04-15 02:30:00,5.61302,5.61669,5.6118,5.61478,64000000.0
2009-04-15 02:35:00,5.61435,5.61562,5.61245,5.61339,71000000.0
2009-04-15 02:40:00,5.6132,5.61998,5.61274,5.61998,69000000.0
2009-04-15 02:45:00,5.62058,5.62058,5.61688,5.61795,69000000.0
2009-04-15 02:50:00,5.61656,5.61972,5.61625,5.61835,66000000.0
2009-04-15 02:55:00,5.61924,5.62065,5.61751,5.61892,65000000.0
2009-04-15 03:00:00,5.61931,5.61948,5.61441,5.61669,67000000.0
2009-04-15 03:05:00,5.61636,5.61661,5.61269,5.6159,68000000.0
2009-04-15 03:10:00,5.61508,5.61852,5.61417,5.61643,80000000.0
2009-04-15 03:15:00,5.61664,5.6186,5.61621,5.61709,50000000.0
2009-04-15 03:20:00,5.61941,5.62313,5.6179,5.62197,62000000.0
2009-04-15 03:25:00,5.62135,5.6254,5.62064,5.62112,71000000.0
2009-04-15 03:30:00,5.62229,5.62764,5.62212,5.62446,68000000.0
2009-04-15 03:35:00,5.62584,5.62584,5.6209,5.6218,60000000.0
2009-04-15 03:40:00,5.62145,5.62366,5.6198,5.62128,82000000.0
2009-04-15 03:45:00,5.62245,5.62245,5.61667,5.61689,53000000.0
2009-04-15 03:50:00,5.61729,5.61861,5.61642,5.61784,74000000.0
2009-04-15 03:55:00,5.6177,5.6199,5.61672,5.6175,63000000.0
2009-04-15 04:00:00,5.61818,5.62125,5.61763,5.61901,70000000.0
2009-04-15 04:05:00,5.61996,5.6203,5.61752,5.61755,66000000.0
2009-04-15 04:10:00,5.61742,5.61892,5.61322,5.61352,77000000.0
2009-04-15 04:15:00,5.61484,5.61617,5.61305,5.61458,57000000.0
2009-04-15 04:20:00,5.61611,5.61771,5.61472,5.61705,62000000.0
2009-04-15 04:25:00,5.61647,5.61661,5.61473,5.6163,53000000.0
2009-04-15 04:30:00,5.61624,5.61839,5.61502,5.61839,66000000.0
2009-04-15 04:35:00,5.61762,5.61989,5.6164,5.61782,64000000.0
2009-04-15 04:40:00,5.61794,5.6227,5.61779,5.62266,54000000.0
2009-04-15 04:45:00,5.62251,5.62321,5.61858,5.62099,63000000.0
2009-04-15 04:50:00,5.62072,5.6224,5.61875,5.62168,71000000.0
2009-04-15 04:55:00,5.622,5.62262,5.61977,5.62002,65000000.0
2009-04-15 05:00:00,5.62011,5.62038,5.61643,5.61643,62000000.0
2009-04-15 05:05:00,5.61766,5.61857,5.61633,5.61745,72000000.0
2009-04-15 05:10:00,5.61713,5.61985,5.61613,5.61707,59000000.0
2009-04-15 05:15:00,5.6165,5.61788,5.61591,5.61788,67000000.0
2009-04-15 05:20:00,5.61703,5.61849,5.6156,5.61646,79000000.0
2009-04-15 05:25:00,5.6165,5.61757,5.61528,5.61603,66000000.0
2009-04-15 05:30:00,5.61525,5.61713,5.61404,5.61713,76000000.0
2009-04-15 05:35:00,5.6161,5.61721,5.61396,5.61528,78000000.0
2009-04-15 05:40:00,5.61479,5.618,5.61479,5.61628,61000000.0
2009-04-15 05:45:00,5.61763,5.61823,5.61543,5.61692,77000000.0
2009-04-15 05:50:00,5.61675,5.61975,5.61675,5.61804,62000000.0
2009-04-15 05:55:00,5.6177,5.61919,5.61649,5.6168,70000000.0
2009-04-15 06:00:00,5.61788,5.62054,5.61715,5.61832,77000000.0
2009-04-15 06:05:00,5.61933,5.62009,5.61751,5.61831,81000000.0
2009-04-15 06:10:00,5.61765,5.61875,5.61609,5.61732,73000000.0
2009-04-15 06:15:00,5.6181,5.62116,5.61774,5.6203,69000000.0
2009-04-15 06:20:00,5.62178,5.62258,5.61751,5.61805,68000000.0
2009-04-15 06:25:00,5.61989,5.62072,5.61822,5.61961,71000000.0
2009-04-15 06:30:00,5.619,5.62115,5.6184,5.62079,58000000.0
2009-04-15 06:35:00,5.62014,5.62134,5.61761,5.61799,72000000.0
2009-04-15 06:40:00,5.6183,5.6191,5.61521,5.61608,71000000.0
2009-04-15 06:45:00,5.61589,5.61719,5.60972,5.61307,69000000.0
2009-04-15 06:50:00,5.61248,5.61608,5.61218,5.61384,56000000.0
2009-04-15 06:55:00,5.61338,5.61457,5.6124,5.61317,64000000.0
2009-04-15 07:00:00,5.61362,5.61589,5.61289,5.61543,58000000.0
2009-04-15 07:05:00,5.61559,5.61582,5.61109,5.61109,59000000.0
2009-04-15 07:10:00,5.61171,5.61456,5.6115,5.61274,82000000.0
2009-04-15 07:15:00,5.61326,5.61497,5.61229,5.61373,80000000.0
2009-04-15 07:20:00,5.61307,5.61461,5.61179,5.61461,76000000.0
2009-04-15 07:25:00,5.61481,5.61541,5.60963,5.61067,78000000.0
2009-04-15 07:30:00,5.61011,5.61232,5.60969,5.61175,61000000.0
2009-04-15 07:35:00,5.6126,5.61506,5.61136,5.61356,63000000.0
2009-04-15 07:40:00,5.61341,5.61589,5.61286,5.61526,55000000.0
2009-04-15 07:45:00,5.61554,5.61704,5.61379,5.61704,59000000.0
2009-04-15 07:50:00,5.61708,5.61751,5.61393,5.6154,67000000.0
2009-04-15 07:55:00,5.6152,5.61686,5.61486,5.61586,62000000.0
2009-04-15 08:00:00,5.6168,5.62094,5.61628,5.61909,65000000.0
2009-04-15 08:05:00,5.61828,5.61895,5.61583,5.61636,73000000.0
2009-04-15 08:10:00,5.61676,5.61797,5.61558,5.61678,58000000.0
2009-04-15 08:15:00,5.6183,5.62004,5.61721,5.61874,59000000.0
2009-04-15 08:20:00,5.6171,5.62243,5.6171,5.62103,64000000.0
2009-04-15 08:25:00,5.6213,5.62445,5.62039,5.62364,56000000.0
2009-04-15 08:30:00,5.6247,5.62979,5.62239,5.62798,62000000.0
2009-04-15 08:35:00,5.62767,5.62795,5.62436,5.62732,56000000.0
2009-04-15 08:40:00,5.62857,5.62981,5.62673,5.62724,58000000.0
2009-04-15 08:45:00,5.62763,5.63213,5.62636,5.6314,76000000.0
2009-04-15 08:50:00,5.63179,5.6331,5.62861,5.63005,81000000.0
2009-04-15 08:55:00,5.62985,5.62985,5.62425,5.62897,70000000.0
2009-04-15 09:00:00,5.63057,5.63057,5.62453,5.62688,62000000.0
2009-04-15 09:05:00,5.62629,5.62959,5.62521,5.62813,66000000.0
2009-04-15 09:10:00,5.62887,5.63063,5.62569,5.62669,67000000.0
2009-04-15 09:15:00,5.62577,5.62881,5.62363,5.62363,72000000.0
2009-04-15 09:20:00,5.62423,5.62577,5.6232,5.6232,74000000.0
2009-04-15 09:25:00,5.62517,5.63218,5.62425,5.62905,68000000.0
2009-04-15 09:30:00,5.62742,5.63438,5.62742,5.63366,69000000.0
2009-04-15 09:35:00,5.63404,5.63545,5.62912,5.62912,85000000.0
2009-04-15 09:40:00,5.62853,5.63125,5.62709,5.62813,74000000.0
2009-04-15 09:45:00,5.62863,5.62881,5.62468,5.62711,76000000.0
2009-04-15 09:50:00,5.62653,5.6269,5.62339,5.62562,74000000.0
2009-04-15 09:55:00,5.62632,5.62772,5.62461,5.62475,68000000.0
2009-04-15 10:00:00,5.6255,5.62698,5.62325,5.62642,75000000.0
2009-04-15 10:05:00,5.62692,5.62724,5.62485,5.62645,50000000.0
2009-04-15 10:10:00,5.62632,5.62846,5.62413,5.62413,70000000.0
2009-04-15 10:15:00,5.62596,5.63202,5.62526,5.63202,74000000.0
2009-04-15 10:20:00,5.63098,5.63374,5.63024,5.63212,60000000.0
2009-04-15 10:25:00,5.63155,5.63243,5.62723,5.62762,60000000.0
2009-04-15 10:30:00,5.62855,5.6294,5.62411,5.62667,57000000.0
2009-04-15 10:35:00,5.62675,5.62764,5.61912,5.62051,72000000.0
2009-04-15 10:40:00,5.61953,5.62154,5.61322,5.61343,62000000.0
2009-04-15 10:45:00,5.61435,5.61831,5.61109,5.61738,55000000.0
2009-04-15 10:50:00,5.61729,5.61803,5.61449,5.61549,72000000.0
2009-04-15 10:55:00,5.61674,5.61712,5.61173,5.61374,49000000.0
2009-04-15 11:00:00,5.61441,5.61488,5.60923,5.61164,61000000.0
2009-04-15 11:05:00,5.61227,5.6145,5.60839,5.61186,71000000.0
2009-04-15 11:10:00,5.61266,5.61713,5.61054,5.61632,67000000.0
2009-04-15 11:15:00,5.61572,5.61948,5.61351,5.61877,63000000.0
2009-04-15 11:20:00,5.61663,5.61883,5.61509,5.61597,76000000.0
2009-04-15 11:25:00,5.61625,5.61898,5.61325,5.61828,64000000.0
2009-04-15 11:30:00,5.61842,5.61857,5.61477,5.61726,74000000.0
2009-04-15 11:35:00,5.61739,5.61859,5.61581,5.61581,60000000.0
2009-04-15 11:40:00,5.61663,5.61924,5.61499,5.61819,64000000.0
2009-04-15 11:45:00,5.61914,5.61937,5.61585,5.6167,62000000.0
2009-04-15 11:50:00,5.61694,5.61808,5.61565,5.61565,68000000.0
2009-04-15 11:55:00,5.61628,5.61699,5.61312,5.61415,52000000.0
2009-04-15 12:00:00,5.61415,5.61617,5.61309,5.61377,63000000.0
2009-04-15 12:05:00,5.61502,5.61671,5.61261,5.61524,61000000.0
2009-04-15 12:10:00,5.61587,5.61624,5.61097,5.6131,63000000.0
2009-04-15 12:15:00,5.61354,5.6152,5.61245,5.61312,56000000.0
2009-04-15 12:20:00,5.613,5.61424,5.60633,5.60881,70000000.0
2009-04-15 12:25:00,5.60797,5.60872,5.60522,5.60655,57000000.0
2009-04-15 12:30:00,5.60612,5.60702,5.60098,5.60427,61000000.0
2009-04-15 12:35:00,5.60341,5.60475,5.6014,5.60167,64000000.0
2009-04-15 12:40:00,5.60104,5.60158,5.59677,5.5999,70000000.0
2009-04-15 12:45:00,5.60018,5.60445,5.59941,5.60149,65000000.0
2009-04-15 12:50:00,5.60122,5.60602,5.59996,5.60522,66000000.0
2009-04-15 12:55:00,5.60559,5.60864,5.60358,5.60807,62000000.0
2009-04-15 13:00:00,5.60591,5.6111,5.60591,5.6098,81000000.0
2009-04-15 13:05:00,5.61007,5.61178,5.60789,5.60974,77000000.0
2009-04-15 13:10:00,5.6085,5.61427,5.6085,5.61295,79000000.0
2009-04-15 13:15:00,5.61331,5.61979,5.61225,5.6192,63000000.0
2009-04-15 13:20:00,5.61931,5.6198,5.61528,5.61962,78000000.0
2009-04-15 13:25:00,5.62032,5.62657,5.61946,5.62621,62000000.0
2009-04-15 13:30:00,5.62474,5.62828,5.62397,5.62757,55000000.0
2009-04-15 13:35:00,5.62886,5.6357,5.62739,5.63124,65000000.0
2009-04-15 13:40:00,5.63029,5.64053,5.62975,5.63644,55000000.0
2009-04-15 13:45:00,5.63645,5.64334,5.63453,5.64216,64000000.0
2009-04-15 13:50:00,5.64196,5.64511,5.63801,5.63964,58000000.0
2009-04-15 13:55:00,5.64018,5.64394,5.63774,5.64394,59000000.0
2009-04-15 14:00:00,5.64454,5.64814,5.64128,5.64386,72000000.0
2009-04-15 14:05:00,5.64373,5.65007,5.64308,5.64754,60000000.0
2009-04-15 14:10:00,5.64768,5.65107,5.64657,5.64922,56000000.0
2009-04-15 14:15:00,5.64989,5.64989,5.64495,5.64629,76000000.0
2009-04-15 14:20:00,5.64654,5.64687,5.64409,5.64446,52000000.0
2009-04-15 14:25:00,5.64399,5.6475,5.6435,5.64414,65000000.0
2009-04-15 14:30:00,5.64399,5.65455,5.64302,5.65277,60000000.0
2009-04-15 14:35:00,5.65037,5.65639,5.64887,5.6529,63000000.0
2009-04-15 14:40:00,5.65262,5.65262,5.64709,5.64863,77000000.0
2009-04-15 14:45:00,5.64911,5.64985,5.64626,5.64626,56000000.0
2009-04-15 14:50:00,5.64688,5.64753,5.64474,5.64753,60000000.0
2009-04-15 14:55:00,5.64724,5.64758,5.64496,5.64621,71000000.0
2009-04-15 15:00:00,5.64621,5.64812,5.64463,5.64664,76000000.0
2009-04-15 15:05:00,5.64653,5.64909,5.64604,5.64884,68000000.0
2009-04-15 15:10:00,5.64902,5.64902,5.64462,5.64487,61000000.0
2009-04-15 15:15:00,5.64611,5.65153,5.64606,5.64992,68000000.0
2009-04-15 15:20:00,5.64898,5.65323,5.64849,5.65264,59000000.0
2009-04-15 15:25:00,5.65315,5.65845,5.65157,5.65553,71000000.0
2009-04-15 15:30:00,5.65672,5.65999,5.6545,5.6545,68000000.0
2009-04-15 15:35:00,5.65549,5.65574,5.64994,5.65224,52000000.0
2009-04-15 15:40:00,5.652,5.652,5.64618,5.64771,62000000.0
2009-04-15 15:45:00,5.64667,5.64992,5.64573,5.64928,81000000.0
2009-04-15 15:50:00,5.64811,5.64908,5.64191,5.6449,75000000.0
2009-04-15 15:55:00,5.64568,5.64759,5.64393,5.6468,74000000.0
2009-04-15 16:00:00,5.64739,5.64739,5.64351,5.64476,61000000.0
2009-04-15 16:05:00,5.64363,5.64695,5.64157,5.64383,70000000.0
2009-04-15 16:10:00,5.6443,5.64741,5.64272,5.64655,64000000.0
2009-04-15 16:15:00,5.64757,5.64778,5.64291,5.64317,66000000.0
2009-04-15 16:20:00,5.64454,5.64551,5.63822,5.64072,65000000.0
2009-04-15 16:25:00,5.64022,5.64063,5.63745,5.63902,51000000.0
2009-04-15 16:30:00,5.64129,5.6453,5.64074,5.64381,53000000.0
2009-04-15 16:35:00,5.6422,5.6437,5.64038,5.64253,78000000.0
2009-04-15 16:40:00,5.64158,5.64351,5.639,5.64134,86000000.0
2009-04-15 16:45:00,5.64091,5.64197,5.63828,5.64042,59000000.0
2009-04-15 16:50:00,5.64169,5.64642,5.64111,5.64394,66000000.0
2009-04-15 16:55:00,5.64345,5.6492,5.6428,5.64665,52000000.0
2009-04-15 17:00:00,5.64672,5.6469,5.64327,5.64568,62000000.0
2009-04-15 17:05:00,5.64569,5.64963,5.6442,5.64914,73000000.0
2009-04-15 17:10:00,5.64656,5.64804,5.64329,5.6446,57000000.0
2009-04-15 17:15:00,5.64468,5.64892,5.64316,5.64892,71000000.0
2009-04-15 17:20:00,5.64675,5.65333,5.64598,5.65034,55000000.0
2009-04-15 17:25:00,5.65006,5.65114,5.64746,5.64987,62000000.0
2009-04-15 17:30:00,5.64719,5.64903,5.6444,5.64633,63000000.0
2009-04-15 17:35:00,5.64603,5.64795,5.64397,5.64713,64000000.0
2009-04-15 17:40:00,5.64777,5.6478,5.64354,5.64694,76000000.0
2009-04-15 17:45:00,5.64775,5.65089,5.64562,5.64909,60000000.0
2009-04-15 17:50:00,5.64996,5.65109,5.64677,5.64851,86000000.0
2009-04-15 17:55:00,5.64669,5.64794,5.64438,5.64575,66000000.0
2009-04-15 18:00:00,5.64505,5.64819,5.64335,5.64676,72000000.0
2009-04-15 18:05:00,5.64805,5.64887,5.64592,5.64734,73000000.0
2009-04-15 18:10:00,5.64623,5.6479,5.63843,5.64197,58000000.0
2009-04-15 18:15:00,5.64175,5.64232,5.63834,5.63843,61000000.0
2009-04-15 18:20:00,5.63981,5.64048,5.63699,5.63865,63000000.0
2009-04-15 18:25:00,5.63839,5.63914,5.63275,5.63521,67000000.0
2009-04-15 18:30:00,5.63451,5.63538,5.62965,5.63538,65000000.0
2009-04-15 18:35:00,5.63468,5.6364,5.63274,5.6364,76000000.0
2009-04-15 18:40:00,5.63702,5.63702,5.63429,5.63662,67000000.0
2009-04-15 18:45:00,5.63553,5.6356,5.62933,5.62933,66000000.0
2009-04-15 18:50:00,5.62938,5.63051,5.62484,5.62656,63000000.0
2009-04-15 18:55:00,5.62659,5.62698,5.62094,5.62478,71000000.0
2009-04-15 19:00:00,5.6253,5.6296,5.62379,5.62788,70000000.0
2009-04-15 19:05:00,5.62819,5.63152,5.62745,5.63082,76000000.0
2009-04-15 19:10:00,5.62975,5.63109,5.6271,5.62908,68000000.0
2009-04-15 19:15:00,5.62963,5.63181,5.62752,5.6318,61000000.0
2009-04-15 19:20:00,5.6307,5.63405,5.6297,5.63298,72000000.0
2009-04-15 19:25:00,5.63313,5.63504,5.63136,5.63286,62000000.0
2009-04-15 19:30:00,5.63212,5.63295,5.62935,5.63071,66000000.0
2009-04-15 19:35:00,5.62938,5.63207,5.62744,5.63207,63000000.0
2009-04-15 19:40:00,5.63182,5.63932,5.63076,5.63407,70000000.0
2009-04-15 19:45:00,5.63425,5.63935,5.63282,5.63858,70000000.0
2009-04-15 19:50:00,5.64035,5.64312,5.63912,5.64151,71000000.0
2009-04-15 19:55:00,5.64052,5.64118,5.63757,5.63757,68000000.0
2009-04-15 20:00:00,5.63675,5.64214,5.63675,5.6375,67000000.0
2009-04-15 20:05:00,5.63717,5.64009,5.63339,5.63339,65000000.0
2009-04-15 20:10:00,5.635,5.63664,5.63325,5.6354,66000000.0
2009-04-15 20:15:00,5.63577,5.63946,5.63474,5.63879,64000000.0
2009-04-15 20:20:00,5.63847,5.63936,5.63598,5.63714,65000000.0
2009-04-15 20:25:00,5.63908,5.64341,5.63771,5.64275,63000000.0
2009-04-15 20:30:00,5.64208,5.64279,5.63712,5.63788,59000000.0
2009-04-15 20:35:00,5.63772,5.64139,5.63715,5.64104,70000000.0
2009-04-15 20:40:00,5.64287,5.64287,5.63971,5.64031,89000000.0
2009-04-15 20:45:00,5.64074,5.64085,5.63714,5.63793,67000000.0
2009-04-15 20:50:00,5.63767,5.64188,5.63761,5.64078,62000000.0
2009-04-15 20:55:00,5.64174,5.644,5.64081,5.64211,65000000.0
2009-04-15 21:00:00,5.64227,5.64227,5.63804,5.63991,72000000.0
2009-04-15 21:05:00,5.6404,5.64111,5.63841,5.64024,66000000.0
2009-04-15 21:10:00,5.64016,5.64068,5.63703,5.63703,62000000.0
2009-04-15 21:15:00,5.63728,5.63891,5.63375,5.635,68000000.0
2009-04-15 21:20:00,5.63378,5.63689,5.62999,5.63531,52000000.0
2009-04-15 21:25:00,5.63414,5.63821,5.63399,5.63783,58000000.0
2009-04-15 21:30:00,5.63754,5.6382,5.63476,5.63523,59000000.0
2009-04-15 21:35:00,5.63487,5.63707,5.63381,5.63381,88000000.0
2009-04-15 21:40:00,5.63507,5.63507,5.63202,5.63471,65000000.0
2009-04-15 21:45:00,5.63321,5.63454,5.63032,5.63046,62000000.0
2009-04-15 21:50:00,5.63125,5.63151,5.62682,5.62748,62000000.0
2009-04-15 21:55:00,5.62777,5.62905,5.62633,5.6278,72000000.0
2009-04-15 22:00:00,5.62762,5.63038,5.62693,5.62726,79000000.0
2009-04-15 22:05:00,5.62712,5.62862,5.62584,5.62623,67000000.0
2009-04-15 22:10:00,5.62559,5.62693,5.62438,5.62502,64000000.0
2009-04-15 22:15:00,5.62539,5.62848,5.62535,5.62645,69000000.0
2009-04-15 22:20:00,5.62748,5.62779,5.62529,5.6276,69000000.0
2009-04-15 22:25:00,5.62603,5.62797,5.62489,5.62718,63000000.0
2009-04-15 22:30:00,5.62791,5.63003,5.62685,5.62885,60000000.0
2009-04-15 22:35:00,5.62839,5.62868,5.6249,5.62602,56000000.0
2009-04-15 22:40:00,5.62605,5.62622,5.62321,5.62508,63000000.0
2009-04-15 22:45:00,5.62551,5.62646,5.62448,5.62564,68000000.0
2009-04-15 22:50:00,5.62496,5.62676,5.62416,5.62582,70000000.0
2009-04-15 22:55:00,5.62705,5.62809,5.62502,5.62505,64000000.0
2009-04-15 23:00:00,5.62533,5.62589,5.62092,5.6223,68000000.0
2009-04-15 23:05:00,5.62239,5.6246,5.62147,5.6246,60000000.0
2009-04-15 23:10:00,5.6235,5.62692,5.6234,5.62556,66000000.0
2009-04-15 23:15:00,5.62626,5.62911,5.62544,5.62849,65000000.0
2009-04-15 23:20:00,5.62823,5.62925,5.62685,5.62808,66000000.0
2009-04-15 23:25:00,5.62933,5.62933,5.62731,5.62818,64000000.0
2009-04-15 23:30:00,5.62753,5.62907,5.6268,5.6282,72000000.0
2009-04-15 23:35:00,5.62794,5.62966,5.62631,5.62917,62000000.0
2009-04-15 23:40:00,5.62863,5.63212,5.62793,5.63067,80000000.0
2009-04-15 23:45:00,5.63255,5.63277,5.62996,5.63145,76000000.0
2009-04-15 23:50:00,5.63155,5.63233,5.6301,5.63084,67000000.0
2009-04-15 23:55:00,5.63222,5.63222,5.63018,5.63123,76000000.0
2009-04-16 00:00:00,5.63181,5.63321,5.63038,5.6324,70000000.0
2009-04-16 00:05:00,5.63213,5.63313,5.63007,5.6306,62000000.0
2009-04-16 00:10:00,5.63064,5.63166,5.62948,5.63035,63000000.0
2009-04-16 00:15:00,5.62983,5.63062,5.62785,5.62841,65000000.0
2009-04-16 00:20:00,5.62757,5.62965,5.62746,5.62965,60000000.0
2009-04-16 00:25:00,5.62936,5.63042,5.62821,5.62904,66000000.0
2009-04-16 00:30:00,5.62924,5.63035,5.62811,5.62888,64000000.0
2009-04-16 00:35:00,5.62896,5.62987,5.62726,5.62865,80000000.0
2009-04-16 00:40:00,5.628,5.6289,5.62668,5.62781,61000000.0
2009-04-16 00:45:00,5.62748,5.6282,5.62516,5.62766,63000000.0
2009-04-16 00:50:00,5.62683,5.62927,5.62636,5.62689,60000000.0
2009-04-16 00:55:00,5.62825,5.62825,5.62597,5.62597,66000000.0
2009-04-16 01:00:00,5.62583,5.63261,5.62529,5.63209,63000000.0
2009-04-16 01:05:00,5.63281,5.6368,5.63187,5.63625,70000000.0
2009-04-16 01:10:00,5.6335,5.63688,5.63348,5.63444,55000000.0
2009-04-16 01:15:00,5.6349,5.63648,5.63423,5.63511,63000000.0
2009-04-16 01:20:00,5.63492,5.63544,5.63348,5.63393,59000000.0
2009-04-16 01:25:00,5.63395,5.63474,5.63309,5.63344,70000000.0
2009-04-16 01:30:00,5.63411,5.63433,5.63073,5.63179,68000000.0
2009-04-16 01:35:00,5.63184,5.63476,5.63105,5.63411,71000000.0
2009-04-16 01:40:00,5.63505,5.63505,5.62932,5.63161,72000000.0
2009-04-16 01:45:00,5.6318,5.63457,5.63098,5.63242,68000000.0
2009-04-16 01:50:00,5.63176,5.63267,5.62885,5.62945,67000000.0
2009-04-16 01:55:00,5.6301,5.63035,5.62678,5.62678,61000000.0
2009-04-16 02:00:00,5.62775,5.62902,5.62639,5.6274,69000000.0
2009-04-16 02:05:00,5.62774,5.62828,5.62262,5.62317,73000000.0
2009-04-16 02:10:00,5.62236,5.62525,5.62162,5.62317,74000000.0
2009-04-16 02:15:00,5.62241,5.62387,5.62097,5.6212,70000000.0
2009-04-16 02:20:00,5.62268,5.6231,5.61751,5.6178,74000000.0
2009-04-16 02:25:00,5.61736,5.6211,5.61622,5.61955,59000000.0
2009-04-16 02:30:00,5.61928,5.62025,5.61721,5.61805,64000000.0
2009-04-16 02:35:00,5.61822,5.62005,5.61606,5.61795,71000000.0
2009-04-16 02:40:00,5.61887,5.61949,5.61719,5.61872,69000000.0
2009-04-16 02:45:00,5.61798,5.61878,5.61131,5.61187,69000000.0
2009-04-16 02:50:00,5.61196,5.6137,5.60877,5.61213,66000000.0
2009-04-16 02:55:00,5.61038,5.61207,5.60746,5.61,65000000.0
2009-04-16 03:00:00,5.60933,5.61275,5.60881,5.61148,67000000.0
2009-04-16 03:05:00,5.61148,5.61401,5.61089,5.6129,68000000.0
2009-04-16 03:10:00,5.61301,5.61584,5.61291,5.61408,80000000.0
2009-04-16 03:15:00,5.61491,5.61782,5.6133,5.61697,50000000.0
2009-04-16 03:20:00,5.61725,5.61789,5.61387,5.61606,62000000.0
2009-04-16 03:25:00,5.61683,5.6179,5.61545,5.61774,71000000.0
2009-04-16 03:30:00,5.61795,5.61795,5.61293,5.61342,68000000.0
2009-04-16 03:35:00,5.61413,5.61633,5.6132,5.61552,60000000.0
2009-04-16 03:40:00,5.61666,5.61987,5.6159,5.61878,82000000.0
2009-04-16 03:45:00,5.61692,5.61925,5.61477,5.61851,53000000.0
2009-04-16 03:50:00,5.61922,5.62049,5.61694,5.61872,74000000.0
2009-04-16 03:55:00,5.61825,5.61962,5.61622,5.61962,63000000.0
2009-04-16 04:00:00,5.62029,5.63026,5.61908,5.62663,70000000.0
2009-04-16 04:05:00,5.62547,5.6302,5.62421,5.63013,66000000.0
2009-04-16 04:10:00,5.63038,5.63179,5.62371,5.62573,77000000.0
2009-04-16 04:15:00,5.62664,5.62788,5.62508,5.6267,57000000.0
2009-04-16 04:20:00,5.62588,5.63157,5.6258,5.629,62000000.0
2009-04-16 04:25:00,5.62971,5.63436,5.62733,5.63119,53000000.0
2009-04-16 04:30:00,5.63027,5.63307,5.6288,5.63,66000000.0
2009-04-16 04:35:00,5.63029,5.63484,5.62796,5.63438,64000000.0
2009-04-16 04:40:00,5.6336,5.63792,5.6336,5.63792,54000000.0
2009-04-16 04:45:00,5.63834,5.63834,5.63318,5.63467,63000000.0
2009-04-16 04:50:00,5.63504,5.63702,5.63162,5.63634,71000000.0
2009-04-16 04:55:00,5.63576,5.63637,5.63273,5.63419,65000000.0
2009-04-16 05:00:00,5.63396,5.63649,5.63373,5.63543,62000000.0
2009-04-16 05:05:00,5.63512,5.63622,5.63029,5.63153,72000000.0
2009-04-16 05:10:00,5.63039,5.63295,5.6295,5.63143,59000000.0
2009-04-16 05:15:00,5.63007,5.63241,5.62966,5.63062,67000000.0
2009-04-16 05:20:00,5.63002,5.63151,5.62917,5.63151,79000000.0
2009-04-16 05:25:00,5.63003,5.63222,5.62771,5.628,66000000.0
2009-04-16 05:30:00,5.62915,5.6311,5.62518,5.62658,76000000.0
2009-04-16 05:35:00,5.62567,5.62791,5.6249,5.62607,78000000.0
2009-04-16 05:40:00,5.62678,5.62958,5.62501,5.62861,61000000.0
2009-04-16 05:45:00,5.62931,5.63184,5.62796,5.63073,77000000.0
2009-04-16 05:50:00,5.62995,5.63211,5.62916,5.6304,62000000.0
2009-04-16 05:55:00,5.63064,5.63143,5.62933,5.62949,70000000.0
2009-04-16 06:00:00,5.62804,5.63103,5.6265,5.6265,77000000.0
2009-04-16 06:05:00,5.62745,5.62794,5.62354,5.62666,81000000.0
2009-04-16 06:10:00,5.62699,5.63167,5.62699,5.62937,73000000.0
2009-04-16 06:15:00,5.63039,5.63111,5.6285,5.62931,69000000.0
2009-04-16 06:20:00,5.62959,5.63064,5.62663,5.62863,68000000.0
2009-04-16 06:25:00,5.62863,5.63195,5.62778,5.63195,71000000.0
2009-04-16 06:30:00,5.6314,5.6339,5.63062,5.63328,58000000.0
2009-04-16 06:35:00,5.63272,5.63603,5.63239,5.63512,72000000.0
2009-04-16 06:40:00,5.63547,5.6369,5.63226,5.63481,71000000.0
2009-04-16 06:45:00,5.63521,5.63699,5.6346,5.63505,69000000.0
2009-04-16 06:50:00,5.63609,5.64046,5.63488,5.63966,56000000.0
2009-04-16 06:55:00,5.63786,5.63893,5.63611,5.63637,64000000.0
2009-04-16 07:00:00,5.63548,5.63733,5.63312,5.63339,58000000.0
2009-04-16 07:05:00,5.63502,5.63627,5.6334,5.63509,59000000.0
2009-04-16 07:10:00,5.63528,5.63705,5.63395,5.63672,82000000.0
2009-04-16 07:15:00,5.63685,5.63695,5.63353,5.6356,80000000.0
2009-04-16 07:20:00,5.63611,5.64025,5.63552,5.63877,76000000.0
2009-04-16 07:25:00,5.63916,5.63995,5.63594,5.63788,78000000.0
2009-04-16 07:30:00,5.63811,5.6459,5.63811,5.64451,61000000.0
2009-04-16 07:35:00,5.64372,5.64788,5.64266,5.64788,63000000.0
2009-04-16 07:40:00,5.64719,5.64973,5.64553,5.64666,55000000.0
2009-04-16 07:45:00,5.64643,5.64788,5.64452,5.64528,59000000.0
2009-04-16 07:50:00,5.64546,5.64675,5.64218,5.64316,67000000.0
2009-04-16 07:55:00,5.64235,5.64501,5.63957,5.64501,62000000.0
2009-04-16 08:00:00,5.64475,5.64504,5.64027,5.64267,65000000.0
2009-04-16 08:05:00,5.64267,5.64338,5.64004,5.64183,73000000.0
2009-04-16 08:10:00,5.64134,5.64134,5.63653,5.63677,58000000.0
2009-04-16 08:15:00,5.6374,5.64023,5.6372,5.63911,59000000.0
2009-04-16 08:20:00,5.63865,5.63877,5.63372,5.63668,64000000.0
2009-04-16 08:25:00,5.63548,5.63732,5.63351,5.63483,56000000.0
2009-04-16 08:30:00,5.63407,5.64028,5.63268,5.63915,62000000.0
2009-04-16 08:35:00,5.63915,5.64124,5.63773,5.63998,56000000.0
2009-04-16 08:40:00,5.64039,5.64379,5.63837,5.64346,58000000.0
2009-04-16 08:45:00,5.6445,5.64564,5.64244,5.64384,76000000.0
2009-04-16 08:50:00,5.64353,5.64585,5.64196,5.64445,81000000.0
2009-04-16 08:55:00,5.64605,5.64864,5.64419,5.64786,70000000.0
2009-04-16 09:00:00,5.64917,5.65069,5.64695,5.64953,62000000.0
2009-04-16 09:05:00,5.64915,5.65364,5.64834,5.65243,66000000.0
2009-04-16 09:10:00,5.65076,5.65135,5.64774,5.64912,67000000.0
2009-04-16 09:15:00,5.64698,5.65153,5.64612,5.64802,72000000.0
2009-04-16 09:20:00,5.64783,5.64819,5.64371,5.64435,74000000.0
2009-04-16 09:25:00,5.6448,5.64602,5.64134,5.6433,68000000.0
2009-04-16 09:30:00,5.64298,5.64771,5.64199,5.64757,69000000.0
2009-04-16 09:35:00,5.64744,5.65082,5.64667,5.64969,85000000.0
2009-04-16 09:40:00,5.6499,5.65373,5.64857,5.64987,74000000.0
2009-04-16 09:45:00,5.6508,5.65272,5.64846,5.65193,76000000.0
2009-04-16 09:50:00,5.65209,5.65775,5.65026,5.65481,74000000.0
2009-04-16 09:55:00,5.65457,5.65457,5.65024,5.651,68000000.0
2009-04-16 10:00:00,5.65214,5.65588,5.65108,5.65324,75000000.0
2009-04-16 10:05:00,5.65152,5.65321,5.65097,5.65191,50000000.0
2009-04-16 10:10:00,5.65189,5.65211,5.64876,5.64961,70000000.0
2009-04-16 10:15:00,5.64995,5.64995,5.64713,5.64827,74000000.0
2009-04-16 10:20:00,5.64886,5.64955,5.64653,5.64782,60000000.0
2009-04-16 10:25:00,5.64748,5.64887,5.64435,5.64546,60000000.0
2009-04-16 10:30:00,5.64606,5.6478,5.64405,5.6478,57000000.0
2009-04-16 10:35:00,5.64708,5.64923,5.64625,5.64862,72000000.0
2009-04-16 10:40:00,5.64851,5.64966,5.64667,5.64884,62000000.0
2009-04-16 10:45:00,5.64809,5.64867,5.64526,5.64755,55000000.0
2009-04-16 10:50:00,5.64623,5.64939,5.64531,5.64925,72000000.0
2009-04-16 10:55:00,5.64988,5.6515,5.64817,5.65089,49000000.0
2009-04-16 11:00:00,5.65085,5.6541,5.6483,5.6535,61000000.0
2009-04-16 11:05:00,5.65468,5.65916,5.65344,5.65594,71000000.0
2009-04-16 11:10:00,5.65541,5.65611,5.65124,5.65195,67000000.0
2009-04-16 11:15:00,5.65243,5.65731,5.65231,5.65369,63000000.0
2009-04-16 11:20:00,5.65409,5.65496,5.65109,5.65482,76000000.0
2009-04-16 11:25:00,5.65387,5.66201,5.65284,5.66123,64000000.0
2009-04-16 11:30:00,5.66328,5.6659,5.65974,5.66574,74000000.0
2009-04-16 11:35:00,5.66503,5.66775,5.66263,5.6648,60000000.0
2009-04-16 11:40:00,5.66403,5.66446,5.66061,5.66184,64000000.0
2009-04-16 11:45:00,5.66131,5.66131,5.65366,5.65429,62000000.0
2009-04-16 11:50:00,5.65639,5.65691,5.65332,5.65555,68000000.0
2009-04-16 11:55:00,5.65591,5.65742,5.6538,5.65539,52000000.0
2009-04-16 12:00:00,5.65697,5.65779,5.65502,5.65717,63000000.0
2009-04-16 12:05:00,5.6563,5.65772,5.65499,5.65689,61000000.0
2009-04-16 12:10:00,5.65494,5.65634,5.65214,5.65358,63000000.0
2009-04-16 12:15:00,5.65224,5.65257,5.64719,5.6501,56000000.0
2009-04-16 12:20:00,5.65096,5.65229,5.64699,5.64842,70000000.0
2009-04-16 12:25:00,5.64734,5.64826,5.64188,5.64349,57000000.0
2009-04-16 12:30:00,5.64318,5.64684,5.64131,5.64597,61000000.0
2009-04-16 12:35:00,5.64464,5.64804,5.6426,5.64681,64000000.0
2009-04-16 12:40:00,5.64696,5.64908,5.64646,5.64669,70000000.0
2009-04-16 12:45:00,5.64727,5.65474,5.64685,5.65241,65000000.0
2009-04-16 12:50:00,5.65339,5.65692,5.65148,5.65489,66000000.0
2009-04-16 12:55:00,5.65552,5.65552,5.65164,5.65275,62000000.0
2009-04-16 13:00:00,5.65465,5.65566,5.65132,5.65289,81000000.0
2009-04-16 13:05:00,5.65275,5.65408,5.65162,5.65357,77000000.0
2009-04-16 13:10:00,5.65288,5.65562,5.65106,5.65312,79000000.0
2009-04-16 13:15:00,5.65235,5.65416,5.64905,5.65336,63000000.0
2009-04-16 13:20:00,5.65439,5.65458,5.64836,5.64918,78000000.0
2009-04-16 13:25:00,5.65042,5.65213,5.64917,5.65059,62000000.0
2009-04-16 13:30:00,5.65096,5.65096,5.64806,5.6502,55000000.0
2009-04-16 13:35:00,5.64959,5.65042,5.64654,5.65042,65000000.0
2009-04-16 13:40:00,5.65063,5.65183,5.64885,5.65047,55000000.0
2009-04-16 13:45:00,5.65062,5.65123,5.64514,5.64568,64000000.0
2009-04-16 13:50:00,5.64625,5.64625,5.63708,5.6426,58000000.0
2009-04-16 13:55:00,5.64249,5.64344,5.63825,5.63898,59000000.0
2009-04-16 14:00:00,5.63992,5.64145,5.63801,5.63976,72000000.0
2009-04-16 14:05:00,5.64064,5.64153,5.63494,5.63814,60000000.0
2009-04-16 14:10:00,5.63871,5.63957,5.63677,5.63944,56000000.0
2009-04-16 14:15:00,5.63951,5.64338,5.63854,5.64092,76000000.0
2009-04-16 14:20:00,5.63808,5.64042,5.63608,5.63699,52000000.0
2009-04-16 14:25:00,5.63591,5.63856,5.63137,5.63373,65000000.0
2009-04-16 14:30:00,5.63417,5.63779,5.63045,5.63435,60000000.0
2009-04-16 14:35:00,5.63353,5.63881,5.63223,5.63684,63000000.0
2009-04-16 14:40:00,5.63784,5.63788,5.62812,5.63343,77000000.0
2009-04-16 14:45:00,5.63339,5.63427,5.63013,5.63219,56000000.0
2009-04-16 14:50:00,5.63335,5.63371,5.62679,5.62882,60000000.0
2009-04-16 14:55:00,5.62872,5.63237,5.62726,5.6292,71000000.0
2009-04-16 15:00:00,5.62826,5.62945,5.62523,5.62825,76000000.0
2009-04-16 15:05:00,5.62863,5.62863,5.62337,5.62423,68000000.0
2009-04-16 15:10:00,5.62294,5.62704,5.62294,5.62694,61000000.0
2009-04-16 15:15:00,5.62597,5.63164,5.62597,5.62997,68000000.0
2009-04-16 15:20:00,5.62947,5.6312,5.62714,5.63064,59000000.0
2009-04-16 15:25:00,5.62877,5.63026,5.62762,5.62985,71000000.0
2009-04-16 15:30:00,5.62934,5.63116,5.62713,5.63,68000000.0
2009-04-16 15:35:00,5.63205,5.6336,5.62978,5.63193,52000000.0
2009-04-16 15:40:00,5.63036,5.63665,5.63036,5.63581,62000000.0
2009-04-16 15:45:00,5.63658,5.63838,5.63387,5.63684,81000000.0
2009-04-16 15:50:00,5.63608,5.63889,5.63285,5.63366,75000000.0
2009-04-16 15:55:00,5.63366,5.635,5.6319,5.63426,74000000.0
2009-04-16 16:00:00,5.63321,5.63623,5.62924,5.6354,61000000.0
2009-04-16 16:05:00,5.63653,5.63678,5.63174,5.63435,70000000.0
2009-04-16 16:10:00,5.63472,5.63608,5.63309,5.63432,64000000.0
2009-04-16 16:15:00,5.63271,5.63664,5.63226,5.63559,66000000.0
2009-04-16 16:20:00,5.63428,5.63598,5.63166,5.63505,65000000.0
2009-04-16 16:25:00,5.63497,5.63586,5.63306,5.63551,51000000.0
2009-04-16 16:30:00,5.63404,5.63573,5.63206,5.63343,53000000.0
2009-04-16 16:35:00,5.63452,5.63939,5.63294,5.63903,78000000.0
2009-04-16 16:40:00,5.63894,5.6423,5.63753,5.6423,86000000.0
2009-04-16 16:45:00,5.6415,5.64362,5.64043,5.64182,59000000.0
2009-04-16 16:50:00,5.64018,5.64229,5.63869,5.64229,66000000.0
2009-04-16 16:55:00,5.64144,5.64329,5.63979,5.64188,52000000.0
2009-04-16 17:00:00,5.64199,5.64206,5.63878,5.64011,62000000.0
2009-04-16 17:05:00,5.64062,5.64155,5.63863,5.63992,73000000.0
2009-04-16 17:10:00,5.63873,5.64558,5.63742,5.6446,57000000.0
2009-04-16 17:15:00,5.64545,5.64802,5.64183,5.64528,71000000.0
2009-04-16 17:20:00,5.64589,5.64752,5.64345,5.64489,55000000.0
2009-04-16 17:25:00,5.64465,5.64983,5.64054,5.64262,62000000.0
2009-04-16 17:30:00,5.64276,5.64388,5.64063,5.6417,63000000.0
2009-04-16 17:35:00,5.64228,5.64269,5.63842,5.63903,64000000.0
2009-04-16 17:40:00,5.63942,5.64006,5.63728,5.63831,76000000.0
2009-04-16 17:45:00,5.63759,5.63951,5.63666,5.63829,60000000.0
2009-04-16 17:50:00,5.63943,5.63943,5.63446,5.6363,86000000.0
2009-04-16 17:55:00,5.63655,5.63895,5.63478,5.63802,66000000.0
2009-04-16 18:00:00,5.63727,5.641,5.63638,5.63843,72000000.0
2009-04-16 18:05:00,5.63979,5.6404,5.63761,5.63895,73000000.0
2009-04-16 18:10:00,5.63863,5.63881,5.63364,5.63575,58000000.0
2009-04-16 18:15:00,5.63569,5.63792,5.63425,5.63664,61000000.0
2009-04-16 18:20:00,5.63795,5.64437,5.63651,5.64092,63000000.0
2009-04-16 18:25:00,5.6417,5.64671,5.64107,5.64409,67000000.0
2009-04-16 18:30:00,5.64468,5.6453,5.64252,5.6436,65000000.0
2009-04-16 18:35:00,5.64315,5.64463,5.64031,5.64266,76000000.0
2009-04-16 18:40:00,5.64282,5.64389,5.63932,5.64103,67000000.0
2009-04-16 18:45:00,5.64108,5.64192,5.639,5.64075,66000000.0
2009-04-16 18:50:00,5.6391,5.63996,5.637,5.638,63000000.0
2009-04-16 18:55:00,5.63738,5.63922,5.63651,5.63754,71000000.0
2009-04-16 19:00:00,5.63859,5.63861,5.63656,5.63766,70000000.0
2009-04-16 19:05:00,5.63809,5.64204,5.63809,5.64109,76000000.0
2009-04-16 19:10:00,5.6408,5.64602,5.64062,5.64499,68000000.0
2009-04-16 19:15:00,5.64518,5.64592,5.64244,5.64467,61000000.0
2009-04-16 19:20:00,5.64388,5.65035,5.64235,5.64958,72000000.0
2009-04-16 19:25:00,5.65207,5.65207,5.64703,5.64958,62000000.0
2009-04-16 19:30:00,5.64955,5.65492,5.64955,5.65346,66000000.0
2009-04-16 19:35:00,5.65403,5.656,5.6533,5.65413,63000000.0
2009-04-16 19:40:00,5.654,5.65781,5.65348,5.65694,70000000.0
2009-04-16 19:45:00,5.65652,5.66534,5.65584,5.66486,70000000.0
2009-04-16 19:50:00,5.66407,5.66677,5.66197,5.66494,71000000.0
2009-04-16 19:55:00,5.66356,5.66469,5.65735,5.65776,68000000.0
2009-04-16 20:00:00,5.6573,5.65787,5.65337,5.65453,67000000.0
2009-04-16 20:05:00,5.65453,5.65582,5.65065,5.6541,65000000.0
2009-04-16 20:10:00,5.6536,5.65551,5.65086,5.65393,66000000.0
2009-04-16 20:15:00,5.6532,5.65654,5.65246,5.65467,64000000.0
2009-04-16 20:20:00,5.65308,5.65406,5.65022,5.65308,65000000.0
2009-04-16 20:25:00,5.65291,5.654,5.64999,5.64999,63000000.0
2009-04-16 20:30:00,5.65037,5.65096,5.64581,5.64715,59000000.0
2009-04-16 20:35:00,5.64777,5.64883,5.64551,5.6464,70000000.0
2009-04-16 20:40:00,5.647,5.64874,5.64579,5.6464,89000000.0
2009-04-16 20:45:00,5.64656,5.65031,5.6454,5.64824,67000000.0
2009-04-16 20:50:00,5.64979,5.64979,5.64645,5.64819,62000000.0
2009-04-16 20:55:00,5.64768,5.64984,5.64724,5.64826,65000000.0
2009-04-16 21:00:00,5.64883,5.65183,5.64778,5.65033,72000000.0
2009-04-16 21:05:00,5.6507,5.65176,5.64288,5.64466,66000000.0
2009-04-16 21:10:00,5.6458,5.64623,5.64226,5.64441,62000000.0
2009-04-16 21:15:00,5.64603,5.64716,5.64359,5.6447,68000000.0
2009-04-16 21:20:00,5.64268,5.64362,5.64077,5.64285,52000000.0
2009-04-16 21:25:00,5.64289,5.64534,5.64142,5.64457,58000000.0
2009-04-16 21:30:00,5.6453,5.64708,5.64424,5.64573,59000000.0
2009-04-16 21:35:00,5.64549,5.64766,5.64458,5.64586,88000000.0
2009-04-16 21:40:00,5.64522,5.64522,5.64206,5.64466,65000000.0
2009-04-16 21:45:00,5.645,5.64763,5.64468,5.64649,62000000.0
2009-04-16 21:50:00,5.6468,5.64794,5.64582,5.64707,62000000.0
2009-04-16 21:55:00,5.64756,5.65019,5.64607,5.65005,72000000.0
2009-04-16 22:00:00,5.64967,5.65091,5.64743,5.64987,79000000.0
2009-04-16 22:05:00,5.64968,5.65037,5.64778,5.64778,67000000.0
2009-04-16 22:10:00,5.64777,5.64896,5.6432,5.6444,64000000.0
2009-04-16 22:15:00,5.64438,5.6444,5.64087,5.64292,69000000.0
2009-04-16 22:20:00,5.64328,5.64455,5.64215,5.64291,69000000.0
2009-04-16 22:25:00,5.64319,5.64414,5.64202,5.64306,63000000.0
2009-04-16 22:30:00,5.64284,5.64423,5.64188,5.64205,60000000.0
2009-04-16 22:35:00,5.64167,5.64507,5.64139,5.64444,56000000.0
2009-04-16 22:40:00,5.64393,5.64707,5.64318,5.64704,63000000.0
2009-04-16 22:45:00,5.64524,5.64791,5.64339,5.64339,68000000.0
2009-04-16 22:50:00,5.64411,5.64411,5.64136,5.64251,70000000.0
2009-04-16 22:55:00,5.64373,5.64559,5.64221,5.64294,64000000.0
2009-04-16 23:00:00,5.64195,5.64548,5.63962,5.64207,68000000.0
2009-04-16 23:05:00,5.64107,5.64319,5.64107,5.64282,60000000.0
2009-04-16 23:10:00,5.64387,5.64418,5.6414,5.6414,66000000.0
2009-04-16 23:15:00,5.64273,5.64391,5.64141,5.64283,65000000.0
2009-04-16 23:20:00,5.64412,5.64644,5.64259,5.64259,66000000.0
2009-04-16 23:25:00,5.6439,5.64866,5.6439,5.64655,64000000.0
2009-04-16 23:30:00,5.64775,5.6482,5.64459,5.64459,72000000.0
2009-04-16 23:35:00,5.64464,5.64586,5.64399,5.64475,62000000.0
2009-04-16 23:40:00,5.64496,5.64599,5.64408,5.64457,80000000.0
2009-04-16 23:45:00,5.64446,5.64539,5.64331,5.64441,76000000.0
2009-04-16 23:50:00,5.6442,5.64576,5.64329,5.64403,67000000.0
2009-04-16 23:55:00,5.64557,5.64617,5.64409,5.64538,76000000.0
2009-04-17 00:00:00,5.64525,5.64687,5.64472,5.64575,70000000.0
2009-04-17 00:05:00,5.64631,5.64738,5.64517,5.64674,62000000.0
2009-04-17 00:10:00,5.64642,5.64735,5.64558,5.64606,63000000.0
2009-04-17 00:15:00,5.64612,5.64767,5.64514,5.6461,65000000.0
2009-04-17 00:20:00,5.64776,5.6479,5.64603,5.64699,60000000.0
2009-04-17 00:25:00,5.64709,5.64885,5.64674,5.64826,66000000.0
2009-04-17 00:30:00,5.64845,5.64864,5.64627,5.64705,64000000.0
2009-04-17 00:35:00,5.64738,5.64824,5.64487,5.64614,80000000.0
2009-04-17 00:40:00,5.64677,5.64693,5.64509,5.64536,61000000.0
2009-04-17 00:45:00,5.6458,5.64784,5.64461,5.64746,63000000.0
2009-04-17 00:50:00,5.64799,5.64873,5.64578,5.6463,60000000.0
2009-04-17 00:55:00,5.64642,5.64821,5.64511,5.64576,66000000.0
2009-04-17 01:00:00,5.64572,5.64572,5.64196,5.64368,63000000.0
2009-04-17 01:05:00,5.64428,5.64506,5.64189,5.64279,70000000.0
2009-04-17 01:10:00,5.6421,5.64467,5.64127,5.64444,55000000.0
2009-04-17 01:15:00,5.64401,5.64511,5.64302,5.6436,63000000.0
2009-04-17 01:20:00,5.64338,5.64487,5.64255,5.64414,59000000.0
2009-04-17 01:25:00,5.64339,5.64409,5.63982,5.64153,70000000.0
2009-04-17 01:30:00,5.64205,5.64431,5.64205,5.64417,68000000.0
2009-04-17 01:35:00,5.6441,5.64481,5.64213,5.64299,71000000.0
2009-04-17 01:40:00,5.64299,5.64395,5.63867,5.63875,72000000.0
2009-04-17 01:45:00,5.64061,5.64061,5.63758,5.63865,68000000.0
2009-04-17 01:50:00,5.63828,5.64215,5.63789,5.64113,67000000.0
2009-04-17 01:55:00,5.64066,5.64249,5.6386,5.64249,61000000.0
2009-04-17 02:00:00,5.64275,5.64295,5.63857,5.64126,69000000.0
2009-04-17 02:05:00,5.64227,5.64458,5.64117,5.64327,73000000.0
2009-04-17 02:10:00,5.64325,5.64459,5.64156,5.64377,74000000.0
2009-04-17 02:15:00,5.64372,5.64388,5.64106,5.64199,70000000.0
2009-04-17 02:20:00,5.64265,5.64444,5.64155,5.64293,74000000.0
2009-04-17 02:25:00,5.64364,5.64639,5.64121,5.64416,59000000.0
2009-04-17 02:30:00,5.64383,5.64694,5.64344,5.64537,64000000.0
2009-04-17 02:35:00,5.64676,5.64967,5.64521,5.64867,71000000.0
2009-04-17 02:40:00,5.64805,5.65009,5.64745,5.65009,69000000.0
2009-04-17 02:45:00,5.6502,5.65383,5.64892,5.65253,69000000.0
2009-04-17 02:50:00,5.65273,5.65568,5.65118,5.65382,66000000.0
2009-04-17 02:55:00,5.65551,5.65769,5.65337,5.65538,65000000.0
2009-04-17 03:00:00,5.65478,5.65597,5.65244,5.65343,67000000.0
2009-04-17 03:05:00,5.65286,5.65998,5.65206,5.65852,68000000.0
2009-04-17 03:10:00,5.65848,5.66053,5.65625,5.6576,80000000.0
2009-04-17 03:15:00,5.65738,5.65962,5.65606,5.65888,50000000.0
2009-04-17 03:20:00,5.65835,5.66127,5.65736,5.65819,62000000.0
2009-04-17 03:25:00,5.65761,5.66055,5.65719,5.6592,71000000.0
2009-04-17 03:30:00,5.65986,5.66023,5.65795,5.65918,68000000.0
2009-04-17 03:35:00,5.65919,5.65927,5.65565,5.65714,60000000.0
2009-04-17 03:40:00,5.65687,5.65909,5.65502,5.65608,82000000.0
2009-04-17 03:45:00,5.65638,5.65707,5.65334,5.65473,53000000.0
2009-04-17 03:50:00,5.65447,5.65832,5.65392,5.6567,74000000.0
2009-04-17 03:55:00,5.65631,5.65912,5.65589,5.6582,63000000.0
2009-04-17 04:00:00,5.65783,5.65827,5.65503,5.65647,70000000.0
2009-04-17 04:05:00,5.65534,5.65781,5.65439,5.65781,66000000.0
2009-04-17 04:10:00,5.6572,5.65779,5.65438,5.65462,77000000.0
2009-04-17 04:15:00,5.65512,5.65725,5.65493,5.6555,57000000.0
2009-04-17 04:20:00,5.65593,5.66791,5.65555,5.66548,62000000.0
2009-04-17 04:25:00,5.66599,5.66855,5.66346,5.66441,53000000.0
2009-04-17 04:30:00,5.66434,5.66741,5.6638,5.66741,66000000.0
2009-04-17 04:35:00,5.66915,5.67108,5.66665,5.66929,64000000.0
2009-04-17 04:40:00,5.66831,5.67084,5.66564,5.66768,54000000.0
2009-04-17 04:45:00,5.66751,5.6692,5.66577,5.66777,63000000.0
2009-04-17 04:50:00,5.66751,5.66828,5.66598,5.66687,71000000.0
2009-04-17 04:55:00,5.6663,5.67416,5.66566,5.6735,65000000.0
2009-04-17 05:00:00,5.67448,5.67448,5.67001,5.67176,62000000.0
2009-04-17 05:05:00,5.67122,5.67261,5.66903,5.67076,72000000.0
2009-04-17 05:10:00,5.67025,5.67126,5.6675,5.66913,59000000.0
2009-04-17 05:15:00,5.66896,5.66955,5.66785,5.66858,67000000.0
2009-04-17 05:20:00,5.66938,5.67109,5.66749,5.67017,79000000.0
2009-04-17 05:25:00,5.67013,5.67857,5.66748,5.67737,66000000.0
2009-04-17 05:30:00,5.67654,5.67654,5.66953,5.67076,76000000.0
2009-04-17 05:35:00,5.67089,5.67089,5.6662,5.67001,78000000.0
2009-04-17 05:40:00,5.66896,5.66947,5.66452,5.6668,61000000.0
2009-04-17 05:45:00,5.66749,5.66867,5.66522,5.66781,77000000.0
2009-04-17 05:50:00,5.66937,5.67146,5.66737,5.66796,62000000.0
2009-04-17 05:55:00,5.66899,5.6712,5.66745,5.67103,70000000.0
2009-04-17 06:00:00,5.67137,5.67205,5.66896,5.67052,77000000.0
2009-04-17 06:05:00,5.67128,5.6744,5.67055,5.67143,81000000.0
2009-04-17 06:10:00,5.671,5.67754,5.67005,5.67292,73000000.0
2009-04-17 06:15:00,5.67331,5.6857,5.67331,5.68405,69000000.0
2009-04-17 06:20:00,5.6852,5.69298,5.6838,5.6926,68000000.0
2009-04-17 06:25:00,5.69068,5.69261,5.68911,5.69012,71000000.0
2009-04-17 06:30:00,5.69175,5.69199,5.68616,5.68739,58000000.0
2009-04-17 06:35:00,5.68798,5.69141,5.68744,5.68929,72000000.0
2009-04-17 06:40:00,5.68871,5.69012,5.6869,5.68761,71000000.0
2009-04-17 06:45:00,5.68772,5.68786,5.68333,5.68353,69000000.0
2009-04-17 06:50:00,5.68472,5.68692,5.68417,5.68584,56000000.0
2009-04-17 06:55:00,5.68645,5.68695,5.68334,5.68514,64000000.0
2009-04-17 07:00:00,5.68429,5.68494,5.6796,5.68155,58000000.0
2009-04-17 07:05:00,5.68149,5.6833,5.67902,5.68202,59000000.0
2009-04-17 07:10:00,5.68159,5.68523,5.68111,5.68517,82000000.0
2009-04-17 07:15:00,5.68515,5.68558,5.68267,5.68408,80000000.0
2009-04-17 07:20:00,5.68387,5.68711,5.68356,5.68434,76000000.0
2009-04-17 07:25:00,5.68439,5.68439,5.6805,5.68214,78000000.0
2009-04-17 07:30:00,5.68176,5.68348,5.67705,5.67906,61000000.0
2009-04-17 07:35:00,5.67808,5.68091,5.67539,5.67717,63000000.0
2009-04-17 07:40:00,5.67561,5.678,5.67413,5.67484,55000000.0
2009-04-17 07:45:00,5.67469,5.67824,5.67438,5.67588,59000000.0
2009-04-17 07:50:00,5.67619,5.67867,5.67599,5.6785,67000000.0
2009-04-17 07:55:00,5.67867,5.67894,5.6741,5.67846,62000000.0
2009-04-17 08:00:00,5.67794,5.68501,5.67758,5.6843,65000000.0
2009-04-17 08:05:00,5.68474,5.68881,5.68391,5.68752,73000000.0
2009-04-17 08:10:00,5.68747,5.68846,5.68384,5.6846,58000000.0
2009-04-17 08:15:00,5.68428,5.68504,5.68192,5.68212,59000000.0
2009-04-17 08:20:00,5.68317,5.68666,5.68055,5.68412,64000000.0
2009-04-17 08:25:00,5.68353,5.68516,5.67882,5.68354,56000000.0
2009-04-17 08:30:00,5.68473,5.68536,5.67703,5.67703,62000000.0
2009-04-17 08:35:00,5.6782,5.67896,5.67562,5.67847,56000000.0
2009-04-17 08:40:00,5.67758,5.68277,5.6769,5.68185,58000000.0
2009-04-17 08:45:00,5.68093,5.68422,5.67995,5.68148,76000000.0
2009-04-17 08:50:00,5.68036,5.6817,5.67609,5.67793,81000000.0
2009-04-17 08:55:00,5.67969,5.68398,5.67906,5.681,70000000.0
2009-04-17 09:00:00,5.68019,5.68227,5.67671,5.67898,62000000.0
2009-04-17 09:05:00,5.67764,5.67977,5.67409,5.67565,66000000.0
2009-04-17 09:10:00,5.67592,5.67621,5.67159,5.67509,67000000.0
2009-04-17 09:15:00,5.67509,5.67796,5.6734,5.67585,72000000.0
2009-04-17 09:20:00,5.67598,5.67731,5.67241,5.6741,74000000.0
2009-04-17 09:25:00,5.67491,5.67623,5.67328,5.67509,68000000.0
2009-04-17 09:30:00,5.67399,5.67815,5.67378,5.67583,69000000.0
2009-04-17 09:35:00,5.67675,5.67953,5.67511,5.6786,85000000.0
2009-04-17 09:40:00,5.6772,5.67884,5.6734,5.67488,74000000.0
2009-04-17 09:45:00,5.67587,5.67587,5.67257,5.67437,76000000.0
2009-04-17 09:50:00,5.67424,5.68022,5.67388,5.67934,74000000.0
2009-04-17 09:55:00,5.68096,5.68489,5.67952,5.6847,68000000.0
2009-04-17 10:00:00,5.68455,5.68537,5.68065,5.68275,75000000.0
2009-04-17 10:05:00,5.6826,5.68782,5.68181,5.68644,50000000.0
2009-04-17 10:10:00,5.68578,5.68704,5.68337,5.68547,70000000.0
2009-04-17 10:15:00,5.68584,5.69114,5.68448,5.69075,74000000.0
2009-04-17 10:20:00,5.68948,5.69797,5.68659,5.69733,60000000.0
2009-04-17 10:25:00,5.69727,5.69732,5.69153,5.69699,60000000.0
2009-04-17 10:30:00,5.69549,5.69762,5.6941,5.69723,57000000.0
2009-04-17 10:35:00,5.69722,5.69863,5.69533,5.69651,72000000.0
2009-04-17 10:40:00,5.69703,5.69795,5.6892,5.68922,62000000.0
2009-04-17 10:45:00,5.69111,5.69122,5.68603,5.68782,55000000.0
2009-04-17 10:50:00,5.68904,5.6901,5.68765,5.68821,72000000.0
2009-04-17 10:55:00,5.68828,5.69367,5.68825,5.69183,49000000.0
2009-04-17 11:00:00,5.69311,5.69318,5.68929,5.69017,61000000.0
2009-04-17 11:05:00,5.68922,5.69156,5.68773,5.68894,71000000.0
2009-04-17 11:10:00,5.68961,5.69008,5.6862,5.68946,67000000.0
2009-04-17 11:15:00,5.68938,5.68988,5.68593,5.68988,63000000.0
2009-04-17 11:20:00,5.68797,5.69291,5.68791,5.69156,76000000.0
2009-04-17 11:25:00,5.69249,5.69348,5.68963,5.69163,64000000.0
2009-04-17 11:30:00,5.69137,5.69432,5.68947,5.69023,74000000.0
2009-04-17 11:35:00,5.69091,5.69116,5.68624,5.68831,60000000.0
2009-04-17 11:40:00,5.68757,5.69092,5.68715,5.68904,64000000.0
2009-04-17 11:45:00,5.68966,5.69068,5.68721,5.68947,62000000.0
2009-04-17 11:50:00,5.68984,5.68985,5.68688,5.68875,68000000.0
2009-04-17 11:55:00,5.68906,5.68936,5.68234,5.68479,52000000.0
2009-04-17 12:00:00,5.68522,5.68695,5.68223,5.68596,63000000.0
2009-04-17 12:05:00,5.6864,5.68933,5.68549,5.68826,61000000.0
2009-04-17 12:10:00,5.68802,5.68958,5.68416,5.68574,63000000.0
2009-04-17 12:15:00,5.68514,5.68514,5.68224,5.68304,56000000.0
2009-04-17 12:20:00,5.68271,5.68808,5.68271,5.68714,70000000.0
2009-04-17 12:25:00,5.68817,5.68965,5.68589,5.68757,57000000.0
2009-04-17 12:30:00,5.68763,5.6963,5.68422,5.69494,61000000.0
2009-04-17 12:35:00,5.69706,5.69706,5.69141,5.69498,64000000.0
2009-04-17 12:40:00,5.69427,5.69927,5.69328,5.69927,70000000.0
2009-04-17 12:45:00,5.69742,5.69929,5.69525,5.6957,65000000.0
2009-04-17 12:50:00,5.69692,5.69708,5.69356,5.695,66000000.0
2009-04-17 12:55:00,5.69542,5.69707,5.691,5.69533,62000000.0
2009-04-17 13:00:00,5.695,5.69791,5.69274,5.69791,81000000.0
2009-04-17 13:05:00,5.69557,5.69957,5.6953,5.69625,77000000.0
2009-04-17 13:10:00,5.69611,5.69943,5.69521,5.69862,79000000.0
2009-04-17 13:15:00,5.69842,5.70168,5.69811,5.70018,63000000.0
2009-04-17 13:20:00,5.69987,5.70523,5.69957,5.70322,78000000.0
2009-04-17 13:25:00,5.705,5.70859,5.70354,5.70703,62000000.0
2009-04-17 13:30:00,5.70763,5.70788,5.70335,5.7048,55000000.0
2009-04-17 13:35:00,5.70491,5.70609,5.69788,5.69788,65000000.0
2009-04-17 13:40:00,5.69663,5.69854,5.69555,5.69631,55000000.0
2009-04-17 13:45:00,5.69694,5.69899,5.69577,5.69783,64000000.0
2009-04-17 13:50:00,5.69711,5.69847,5.69611,5.69612,58000000.0
2009-04-17 13:55:00,5.69711,5.69923,5.6929,5.69448,59000000.0
2009-04-17 14:00:00,5.69221,5.69571,5.69159,5.69364,72000000.0
2009-04-17 14:05:00,5.69414,5.69559,5.6927,5.69485,60000000.0
2009-04-17 14:10:00,5.69528,5.69815,5.69366,5.69756,56000000.0
2009-04-17 14:15:00,5.6994,5.6994,5.69518,5.69597,76000000.0
2009-04-17 14:20:00,5.69694,5.69749,5.69406,5.69622,52000000.0
2009-04-17 14:25:00,5.69577,5.69794,5.69457,5.69794,65000000.0
2009-04-17 14:30:00,5.698,5.70137,5.69748,5.69849,60000000.0
2009-04-17 14:35:00,5.7015,5.7061,5.7004,5.70203,63000000.0
2009-04-17 14:40:00,5.70141,5.70375,5.69675,5.70053,77000000.0
2009-04-17 14:45:00,5.69986,5.69997,5.69489,5.69808,56000000.0
2009-04-17 14:50:00,5.69755,5.70316,5.69643,5.70316,60000000.0
2009-04-17 14:55:00,5.70156,5.70487,5.69913,5.70368,71000000.0
2009-04-17 15:00:00,5.70349,5.70527,5.69973,5.70355,76000000.0
2009-04-17 15:05:00,5.70359,5.71028,5.7017,5.71019,68000000.0
2009-04-17 15:10:00,5.70856,5.71065,5.70466,5.70717,61000000.0
2009-04-17 15:15:00,5.70662,5.70701,5.70155,5.70284,68000000.0
2009-04-17 15:20:00,5.70282,5.70282,5.69849,5.70083,59000000.0
2009-04-17 15:25:00,5.70193,5.70393,5.69874,5.69994,71000000.0
2009-04-17 15:30:00,5.70041,5.70093,5.69643,5.6982,68000000.0
2009-04-17 15:35:00,5.69868,5.70264,5.69746,5.70023,52000000.0
2009-04-17 15:40:00,5.70201,5.70269,5.69739,5.69739,62000000.0
2009-04-17 15:45:00,5.69794,5.69939,5.69471,5.69739,81000000.0
2009-04-17 15:50:00,5.69823,5.70231,5.69646,5.7003,75000000.0
2009-04-17 15:55:00,5.70028,5.70283,5.69533,5.70147,74000000.0
2009-04-17 16:00:00,5.7012,5.70186,5.69855,5.69945,61000000.0
2009-04-17 16:05:00,5.69705,5.7003,5.69534,5.69906,70000000.0
2009-04-17 16:10:00,5.69877,5.70234,5.69754,5.69992,64000000.0
2009-04-17 16:15:00,5.70094,5.70279,5.69858,5.70195,66000000.0
2009-04-17 16:20:00,5.70209,5.70609,5.70109,5.70609,65000000.0
2009-04-17 16:25:00,5.70648,5.70687,5.70216,5.70446,51000000.0
2009-04-17 16:30:00,5.70415,5.70738,5.70325,5.70573,53000000.0
2009-04-17 16:35:00,5.7062,5.70773,5.70408,5.70567,78000000.0
2009-04-17 16:40:00,5.70525,5.70688,5.70085,5.70688,86000000.0
2009-04-17 16:45:00,5.70692,5.70743,5.705,5.7063,59000000.0
2009-04-17 16:50:00,5.70559,5.70559,5.70048,5.70098,66000000.0
2009-04-17 16:55:00,5.70028,5.70748,5.69914,5.70533,52000000.0
2009-04-17 17:00:00,5.70628,5.70714,5.70387,5.70468,62000000.0
2009-04-17 17:05:00,5.70487,5.70487,5.70028,5.70143,73000000.0
2009-04-17 17:10:00,5.69974,5.71021,5.69974,5.71013,57000000.0
2009-04-17 17:15:00,5.71094,5.71158,5.70816,5.71049,71000000.0
2009-04-17 17:20:00,5.71192,5.71275,5.70741,5.70809,55000000.0
2009-04-17 17:25:00,5.70851,5.71055,5.70507,5.71055,62000000.0
2009-04-17 17:30:00,5.70988,5.71158,5.70894,5.7104,63000000.0
2009-04-17 17:35:00,5.70986,5.71118,5.70891,5.71024,64000000.0
2009-04-17 17:40:00,5.71064,5.71247,5.70929,5.71165,76000000.0
2009-04-17 17:45:00,5.71118,5.71188,5.7092,5.71062,60000000.0
2009-04-17 17:50:00,5.71094,5.7115,5.70692,5.7089,86000000.0
2009-04-17 17:55:00,5.70864,5.7112,5.70823,5.71006,66000000.0
2009-04-17 18:00:00,5.71064,5.71121,5.70806,5.70876,72000000.0
2009-04-17 18:05:00,5.70831,5.70918,5.70584,5.70682,73000000.0
2009-04-17 18:10:00,5.70627,5.70736,5.70462,5.70647,58000000.0
2009-04-17 18:15:00,5.70644,5.70853,5.70628,5.70793,61000000.0
2009-04-17 18:20:00,5.70763,5.70883,5.70673,5.70783,63000000.0
2009-04-17 18:25:00,5.70706,5.70915,5.70523,5.70648,67000000.0
2009-04-17 18:30:00,5.70733,5.70926,5.7063,5.70878,65000000.0
2009-04-17 18:35:00,5.70919,5.7114,5.70837,5.7099,76000000.0
2009-04-17 18:40:00,5.70933,5.71059,5.70726,5.70726,67000000.0
2009-04-17 18:45:00,5.70886,5.71208,5.70779,5.71043,66000000.0
2009-04-17 18:50:00,5.71031,5.71102,5.70891,5.709,63000000.0
2009-04-17 18:55:00,5.70869,5.71006,5.70525,5.70585,71000000.0
2009-04-17 19:00:00,5.7065,5.7065,5.70349,5.7047,70000000.0
2009-04-17 19:05:00,5.70642,5.70678,5.70357,5.70422,76000000.0
2009-04-17 19:10:00,5.70492,5.70671,5.7036,5.70547,68000000.0
2009-04-17 19:15:00,5.7066,5.7069,5.70375,5.70595,61000000.0
2009-04-17 19:20:00,5.70542,5.70668,5.70464,5.70552,72000000.0
2009-04-17 19:25:00,5.70549,5.70549,5.70099,5.7037,62000000.0
2009-04-17 19:30:00,5.70225,5.70536,5.70167,5.70536,66000000.0
2009-04-17 19:35:00,5.70519,5.70519,5.70319,5.70494,63000000.0
2009-04-17 19:40:00,5.70405,5.70455,5.70246,5.70394,70000000.0
2009-04-17 19:45:00,5.70247,5.70472,5.70188,5.70472,70000000.0
2009-04-17 19:50:00,5.70381,5.70523,5.70246,5.70392,71000000.0
2009-04-17 19:55:00,5.70374,5.70529,5.7021,5.70424,68000000.0
2009-04-17 20:00:00,5.70433,5.70738,5.7037,5.70708,67000000.0
2009-04-17 20:05:00,5.70824,5.71133,5.70679,5.70893,65000000.0
2009-04-17 20:10:00,5.70918,5.71082,5.70811,5.70992,66000000.0
2009-04-17 20:15:00,5.70998,5.71142,5.70698,5.70801,64000000.0
2009-04-17 20:20:00,5.70736,5.71012,5.70704,5.7101,65000000.0
2009-04-17 20:25:00,5.7096,5.71007,5.70686,5.70879,63000000.0
2009-04-17 20:30:00,5.70906,5.70915,5.70642,5.70791,59000000.0
2009-04-17 20:35:00,5.7079,5.70818,5.70515,5.70788,70000000.0
2009-04-17 20:40:00,5.7088,5.70909,5.70674,5.70828,89000000.0
2009-04-17 20:45:00,5.7076,5.71012,5.70695,5.70908,67000000.0
2009-04-17 20:50:00,5.71071,5.71131,5.70832,5.71025,62000000.0
2009-04-17 20:55:00,5.70917,5.71251,5.70857,5.71251,65000000.0
2009-04-17 21:00:00,5.71163,5.71242,5.71019,5.71064,72000000.0
2009-04-17 21:05:00,5.71046,5.71203,5.71003,5.71093,66000000.0
2009-04-17 21:10:00,5.71227,5.71227,5.71005,5.71037,62000000.0
2009-04-17 21:15:00,5.71013,5.71166,5.70909,5.71037,68000000.0
2009-04-17 21:20:00,5.71029,5.71228,5.70968,5.7108,52000000.0
2009-04-17 21:25:00,5.71146,5.71358,5.71098,5.71358,58000000.0
2009-04-17 21:30:00,5.71334,5.71375,5.7117,5.7119,59000000.0
2009-04-17 21:35:00,5.71253,5.71411,5.71186,5.71262,88000000.0
2009-04-17 21:40:00,5.71263,5.71393,5.71174,5.71265,65000000.0
2009-04-17 21:45:00,5.71214,5.71571,5.71175,5.71375,62000000.0
2009-04-17 21:50:00,5.71456,5.71456,5.71127,5.71236,62000000.0
2009-04-17 21:55:00,5.71173,5.71322,5.70976,5.71322,72000000.0
2009-04-17 22:00:00,5.7132,5.71433,5.71163,5.71261,79000000.0
2009-04-17 22:05:00,5.71269,5.71475,5.7126,5.71383,67000000.0
2009-04-17 22:10:00,5.71416,5.71482,5.71297,5.71393,64000000.0
2009-04-17 22:15:00,5.71367,5.71484,5.71193,5.71396,69000000.0
2009-04-17 22:20:00,5.71318,5.71451,5.7118,5.71246,69000000.0
2009-04-17 22:25:00,5.71325,5.71325,5.71071,5.71157,63000000.0
2009-04-17 22:30:00,5.71155,5.71157,5.70473,5.70604,60000000.0
2009-04-17 22:35:00,5.70552,5.70847,5.70468,5.70847,56000000.0
2009-04-17 22:40:00,5.70895,5.70903,5.70669,5.70669,63000000.0
2009-04-17 22:45:00,5.70726,5.70869,5.70552,5.70577,68000000.0
2009-04-17 22:50:00,5.7054,5.70728,5.70346,5.70442,70000000.0
2009-04-17 22:55:00,5.70415,5.70611,5.7031,5.70407,64000000.0
2009-04-20 02:00:00,5.72095,5.72104,5.71732,5.71852,61000000.0
2009-04-20 02:05:00,5.718,5.71964,5.71579,5.71964,67000000.0
2009-04-20 02:10:00,5.71943,5.72075,5.71852,5.72022,68000000.0
2009-04-20 02:15:00,5.72078,5.72476,5.71974,5.72476,72000000.0
2009-04-20 02:20:00,5.72529,5.72529,5.71761,5.71951,71000000.0
2009-04-20 02:25:00,5.72027,5.72519,5.71962,5.72301,68000000.0
2009-04-20 02:30:00,5.7245,5.7245,5.71998,5.72202,70000000.0
2009-04-20 02:35:00,5.72444,5.73123,5.72345,5.7295,59000000.0
2009-04-20 02:40:00,5.72899,5.73681,5.72884,5.73209,63000000.0
2009-04-20 02:45:00,5.73305,5.73431,5.72988,5.73279,55000000.0
2009-04-20 02:50:00,5.73162,5.73412,5.72982,5.73049,70000000.0
2009-04-20 02:55:00,5.73214,5.733,5.72938,5.73086,63000000.0
2009-04-20 03:00:00,5.72878,5.73148,5.72688,5.7296,66000000.0
2009-04-20 03:05:00,5.73041,5.7344,5.73041,5.73404,60000000.0
2009-04-20 03:10:00,5.73356,5.73433,5.73119,5.73345,63000000.0
2009-04-20 03:15:00,5.73279,5.73617,5.73127,5.73431,61000000.0
2009-04-20 03:20:00,5.73556,5.73564,5.73256,5.73403,80000000.0
2009-04-20 03:25:00,5.7334,5.7343,5.73089,5.7332,64000000.0
2009-04-20 03:30:00,5.7345,5.73457,5.72884,5.73035,66000000.0
2009-04-20 03:35:00,5.732,5.73354,5.72969,5.73152,60000000.0
2009-04-20 03:40:00,5.73167,5.73566,5.72921,5.73546,65000000.0
2009-04-20 03:45:00,5.73476,5.73531,5.73085,5.7327,63000000.0
2009-04-20 03:50:00,5.73244,5.73432,5.73059,5.73316,62000000.0
2009-04-20 03:55:00,5.73252,5.7338,5.73161,5.73264,70000000.0
2009-04-20 04:00:00,5.7325,5.73305,5.72917,5.73089,76000000.0
2009-04-20 04:05:00,5.72939,5.73211,5.72931,5.73026,67000000.0
2009-04-20 04:10:00,5.73075,5.73477,5.72995,5.73294,76000000.0
2009-04-20 04:15:00,5.73296,5.73388,5.73003,5.73051,80000000.0
2009-04-20 04:20:00,5.73061,5.73125,5.72921,5.72955,62000000.0
2009-04-20 04:25:00,5.72971,5.73085,5.72706,5.72853,72000000.0
2009-04-20 04:30:00,5.72738,5.72874,5.7251,5.72699,64000000.0
2009-04-20 04:35:00,5.72713,5.72857,5.72463,5.72571,66000000.0
2009-04-20 04:40:00,5.7251,5.72724,5.72399,5.72542,65000000.0
2009-04-20 04:45:00,5.72609,5.72784,5.72407,5.72407,66000000.0
2009-04-20 04:50:00,5.72541,5.72655,5.72316,5.72655,60000000.0
2009-04-20 04:55:00,5.7265,5.72879,5.72545,5.72616,68000000.0
2009-04-20 05:00:00,5.72583,5.72619,5.7241,5.72483,64000000.0
2009-04-20 05:05:00,5.72393,5.72425,5.72184,5.72271,70000000.0
2009-04-20 05:10:00,5.72367,5.72663,5.72213,5.72495,68000000.0
2009-04-20 05:15:00,5.72379,5.72631,5.72321,5.7242,63000000.0
2009-04-20 05:20:00,5.72564,5.72589,5.72104,5.72226,56000000.0
2009-04-20 05:25:00,5.72219,5.72509,5.72203,5.72297,60000000.0
2009-04-20 05:30:00,5.72372,5.72372,5.72052,5.72101,63000000.0
2009-04-20 05:35:00,5.72133,5.72232,5.71946,5.72049,69000000.0
2009-04-20 05:40:00,5.72073,5.72242,5.7194,5.72099,69000000.0
2009-04-20 05:45:00,5.72098,5.72344,5.72,5.72286,64000000.0
2009-04-20 05:50:00,5.72196,5.72304,5.72014,5.72083,67000000.0
2009-04-20 05:55:00,5.72053,5.72334,5.72053,5.72299,79000000.0
2009-04-20 06:00:00,5.72205,5.72327,5.72105,5.72118,72000000.0
2009-04-20 06:05:00,5.72103,5.7225,5.72023,5.72179,62000000.0
2009-04-20 06:10:00,5.72129,5.722,5.71936,5.72019,62000000.0
2009-04-20 06:15:00,5.72072,5.72206,5.7187,5.72042,65000000.0
2009-04-20 06:20:00,5.72007,5.72183,5.71961,5.71961,88000000.0
2009-04-20 06:25:00,5.71981,5.721,5.71774,5.71854,59000000.0
2009-04-20 06:30:00,5.71816,5.71912,5.71694,5.71873,58000000.0
2009-04-20 06:35:00,5.71867,5.7205,5.71775,5.71877,52000000.0
2009-04-20 06:40:00,5.71831,5.71956,5.71625,5.7172,68000000.0
2009-04-20 06:45:00,5.71729,5.71963,5.71713,5.71871,62000000.0
2009-04-20 06:50:00,5.71836,5.71856,5.71527,5.71699,66000000.0
2009-04-20 06:55:00,5.71642,5.71753,5.71556,5.71624,72000000.0
2009-04-20 07:00:00,5.71531,5.71935,5.71531,5.71892,65000000.0
2009-04-20 07:05:00,5.71902,5.72023,5.71759,5.71807,62000000.0
2009-04-20 07:10:00,5.71875,5.72032,5.71784,5.7193,67000000.0
2009-04-20 07:15:00,5.71875,5.72131,5.71795,5.72,89000000.0
2009-04-20 07:20:00,5.72001,5.72233,5.71921,5.72153,70000000.0
2009-04-20 07:25:00,5.72088,5.72235,5.71721,5.71732,59000000.0
2009-04-20 07:30:00,5.71782,5.71927,5.71601,5.71888,63000000.0
2009-04-20 07:35:00,5.71923,5.72013,5.71752,5.71843,65000000.0
2009-04-20 07:40:00,5.71863,5.72076,5.71812,5.72076,64000000.0
2009-04-20 07:45:00,5.72055,5.7246,5.71974,5.72319,66000000.0
2009-04-20 07:50:00,5.72449,5.72577,5.72316,5.72476,65000000.0
2009-04-20 07:55:00,5.72527,5.72625,5.72333,5.72386,67000000.0
2009-04-20 08:00:00,5.72539,5.7279,5.72261,5.72652,68000000.0
2009-04-20 08:05:00,5.72758,5.73187,5.72731,5.72803,71000000.0
2009-04-20 08:10:00,5.72752,5.72776,5.72211,5.72278,70000000.0
2009-04-20 08:15:00,5.72131,5.7296,5.72097,5.72823,70000000.0
2009-04-20 08:20:00,5.72851,5.72994,5.72695,5.72842,63000000.0
2009-04-20 08:25:00,5.72829,5.72947,5.72463,5.72611,66000000.0
2009-04-20 08:30:00,5.72722,5.73015,5.72544,5.72859,62000000.0
2009-04-20 08:35:00,5.72942,5.73531,5.72844,5.73478,72000000.0
2009-04-20 08:40:00,5.73492,5.73492,5.73052,5.73165,61000000.0
2009-04-20 08:45:00,5.73193,5.73234,5.72623,5.72623,68000000.0
2009-04-20 08:50:00,5.72734,5.73005,5.72574,5.72881,76000000.0
2009-04-20 08:55:00,5.72878,5.73056,5.72738,5.72923,70000000.0
2009-04-20 09:00:00,5.7281,5.73156,5.72674,5.72989,71000000.0
2009-04-20 09:05:00,5.72855,5.73128,5.72661,5.72705,63000000.0
2009-04-20 09:10:00,5.72714,5.7331,5.72628,5.73126,66000000.0
2009-04-20 09:15:00,5.73157,5.73433,5.72998,5.73155,67000000.0
2009-04-20 09:20:00,5.73267,5.73267,5.72743,5.72878,76000000.0
2009-04-20 09:25:00,5.72971,5.72971,5.72508,5.72816,65000000.0
2009-04-20 09:30:00,5.72792,5.72856,5.72148,5.72272,67000000.0
2009-04-20 09:35:00,5.72147,5.72325,5.71913,5.72071,63000000.0
2009-04-20 09:40:00,5.7191,5.72244,5.71883,5.72244,61000000.0
2009-04-20 09:45:00,5.72184,5.72584,5.72184,5.72584,58000000.0
2009-04-20 09:50:00,5.72611,5.73164,5.72454,5.73164,73000000.0
2009-04-20 09:55:00,5.73164,5.73175,5.72869,5.7309,72000000.0
2009-04-20 10:00:00,5.731,5.73199,5.72803,5.73027,66000000.0
2009-04-20 10:05:00,5.73111,5.7318,5.72799,5.72997,86000000.0
2009-04-20 10:10:00,5.7301,5.73127,5.72858,5.73102,60000000.0
2009-04-20 10:15:00,5.73147,5.73203,5.72911,5.73026,76000000.0
2009-04-20 10:20:00,5.7298,5.73624,5.7298,5.73505,64000000.0
2009-04-20 10:25:00,5.73526,5.73581,5.72807,5.72962,63000000.0
2009-04-20 10:30:00,5.7296,5.73353,5.7277,5.73149,62000000.0
2009-04-20 10:35:00,5.73111,5.73291,5.72959,5.73172,55000000.0
2009-04-20 10:40:00,5.73283,5.73363,5.72921,5.73324,71000000.0
2009-04-20 10:45:00,5.73321,5.73372,5.73058,5.73059,57000000.0
2009-04-20 10:50:00,5.72992,5.73623,5.72888,5.73541,73000000.0
2009-04-20 10:55:00,5.73762,5.74275,5.73516,5.74252,62000000.0
2009-04-20 11:00:00,5.74143,5.7418,5.73763,5.74082,52000000.0
2009-04-20 11:05:00,5.73841,5.74107,5.73795,5.73983,66000000.0
2009-04-20 11:10:00,5.73982,5.74099,5.7379,5.73972,59000000.0
2009-04-20 11:15:00,5.73977,5.73993,5.7368,5.73848,86000000.0
2009-04-20 11:20:00,5.73934,5.73946,5.73611,5.7375,78000000.0
2009-04-20 11:25:00,5.7362,5.74406,5.73527,5.74373,53000000.0
2009-04-20 11:30:00,5.74465,5.74493,5.74243,5.74448,51000000.0
2009-04-20 11:35:00,5.74415,5.74438,5.73978,5.74091,65000000.0
2009-04-20 11:40:00,5.73932,5.74362,5.73862,5.73923,66000000.0
2009-04-20 11:45:00,5.74148,5.74231,5.73837,5.73973,64000000.0
2009-04-20 11:50:00,5.73872,5.74158,5.73742,5.7396,70000000.0
2009-04-20 11:55:00,5.74087,5.74424,5.73912,5.74227,61000000.0
2009-04-20 12:00:00,5.74262,5.74681,5.74061,5.74548,74000000.0
2009-04-20 12:05:00,5.7459,5.74803,5.74278,5.7435,75000000.0
2009-04-20 12:10:00,5.74533,5.74533,5.73922,5.74088,81000000.0
2009-04-20 12:15:00,5.7401,5.74202,5.73745,5.73896,62000000.0
2009-04-20 12:20:00,5.73743,5.73899,5.73622,5.73778,52000000.0
2009-04-20 12:25:00,5.73583,5.7385,5.73561,5.73658,68000000.0
2009-04-20 12:30:00,5.73612,5.73764,5.73377,5.7372,71000000.0
2009-04-20 12:35:00,5.73694,5.73807,5.73641,5.73728,59000000.0
2009-04-20 12:40:00,5.73877,5.7433,5.73753,5.74049,68000000.0
2009-04-20 12:45:00,5.74079,5.74254,5.73928,5.74148,61000000.0
2009-04-20 12:50:00,5.74148,5.74148,5.73614,5.73937,68000000.0
2009-04-20 12:55:00,5.7394,5.74207,5.73782,5.74099,76000000.0
2009-04-20 13:00:00,5.74042,5.74055,5.73546,5.73678,71000000.0
2009-04-20 13:05:00,5.73539,5.73696,5.73273,5.73663,60000000.0
2009-04-20 13:10:00,5.73641,5.74164,5.73631,5.74164,56000000.0
2009-04-20 13:15:00,5.74017,5.74475,5.7396,5.74012,77000000.0
2009-04-20 13:20:00,5.74226,5.74552,5.74018,5.74198,63000000.0
2009-04-20 13:25:00,5.74014,5.74584,5.73982,5.74584,60000000.0
2009-04-20 13:30:00,5.74691,5.74706,5.74196,5.74342,65000000.0
2009-04-20 13:35:00,5.74296,5.74457,5.7405,5.7408,52000000.0
2009-04-20 13:40:00,5.73941,5.74374,5.73926,5.74131,76000000.0
2009-04-20 13:45:00,5.742,5.74207,5.73637,5.7385,56000000.0
2009-04-20 13:50:00,5.73842,5.73943,5.73618,5.7379,60000000.0
2009-04-20 13:55:00,5.73652,5.7395,5.73646,5.7395,72000000.0
2009-04-20 14:00:00,5.73886,5.74014,5.73647,5.73762,59000000.0
2009-04-20 14:05:00,5.73727,5.74008,5.73604,5.73701,58000000.0
2009-04-20 14:10:00,5.73723,5.73921,5.73532,5.73921,64000000.0
2009-04-20 14:15:00,5.73951,5.74119,5.73746,5.73746,55000000.0
2009-04-20 14:20:00,5.7382,5.7382,5.7331,5.73609,65000000.0
2009-04-20 14:25:00,5.73672,5.73995,5.73382,5.73382,55000000.0
2009-04-20 14:30:00,5.73498,5.73691,5.73344,5.73474,62000000.0
2009-04-20 14:35:00,5.73484,5.73674,5.73295,5.73616,78000000.0
2009-04-20 14:40:00,5.73668,5.74005,5.73416,5.73895,63000000.0
2009-04-20 14:45:00,5.73956,5.73956,5.73281,5.73299,79000000.0
2009-04-20 14:50:00,5.73281,5.73536,5.73083,5.73519,77000000.0
2009-04-20 14:55:00,5.73519,5.73529,5.73067,5.73149,81000000.0
2009-04-20 15:00:00,5.73258,5.73695,5.73215,5.7352,62000000.0
2009-04-20 15:05:00,5.73642,5.73898,5.73492,5.73837,66000000.0
2009-04-20 15:10:00,5.73895,5.73969,5.73454,5.73454,65000000.0
2009-04-20 15:15:00,5.73435,5.73594,5.73016,5.73235,70000000.0
2009-04-20 15:20:00,5.73232,5.73686,5.73101,5.73475,64000000.0
2009-04-20 15:25:00,5.73557,5.7416,5.73411,5.73646,61000000.0
2009-04-20 15:30:00,5.73763,5.73974,5.73536,5.73974,57000000.0
2009-04-20 15:35:00,5.73849,5.74002,5.73378,5.73488,70000000.0
2009-04-20 15:40:00,5.73497,5.74011,5.73326,5.74006,56000000.0
2009-04-20 15:45:00,5.74017,5.75546,5.74017,5.75197,63000000.0
2009-04-20 15:50:00,5.75256,5.75902,5.75144,5.75902,61000000.0
2009-04-20 15:55:00,5.75812,5.76023,5.75442,5.75873,63000000.0
2009-04-20 16:00:00,5.75762,5.76505,5.7572,5.75993,52000000.0
2009-04-20 16:05:00,5.76134,5.76455,5.75955,5.76126,68000000.0
2009-04-20 16:10:00,5.76396,5.77323,5.76328,5.76772,62000000.0
2009-04-20 16:15:00,5.7681,5.77157,5.76532,5.76592,64000000.0
2009-04-20 16:20:00,5.76614,5.76895,5.76301,5.76743,60000000.0
2009-04-20 16:25:00,5.76561,5.7691,5.76432,5.76432,74000000.0
2009-04-20 16:30:00,5.76565,5.76809,5.76235,5.76493,64000000.0
2009-04-20 16:35:00,5.76612,5.76732,5.76316,5.7664,76000000.0
2009-04-20 16:40:00,5.76514,5.76943,5.76447,5.76546,63000000.0
2009-04-20 16:45:00,5.7672,5.76891,5.76323,5.76337,67000000.0
2009-04-20 16:50:00,5.76297,5.76615,5.76012,5.76115,71000000.0
2009-04-20 16:55:00,5.76196,5.7647,5.75827,5.75848,61000000.0
2009-04-20 17:00:00,5.76029,5.76061,5.75814,5.75915,49000000.0
2009-04-20 17:05:00,5.75811,5.76006,5.75268,5.75486,72000000.0
2009-04-20 17:10:00,5.75504,5.75602,5.75299,5.75447,55000000.0
2009-04-20 17:15:00,5.75434,5.75791,5.75327,5.75628,62000000.0
2009-04-20 17:20:00,5.75691,5.75836,5.75573,5.75724,72000000.0
2009-04-20 17:25:00,5.75832,5.75946,5.75544,5.75946,57000000.0
2009-04-20 17:30:00,5.75914,5.7671,5.75878,5.76445,60000000.0
2009-04-20 17:35:00,5.76626,5.76691,5.76116,5.76591,60000000.0
2009-04-20 17:40:00,5.76672,5.77048,5.76531,5.76835,74000000.0
2009-04-20 17:45:00,5.76796,5.76911,5.76555,5.76639,70000000.0
2009-04-20 17:50:00,5.76688,5.76798,5.76542,5.76713,50000000.0
2009-04-20 17:55:00,5.76712,5.76878,5.76431,5.7678,75000000.0
2009-04-20 18:00:00,5.76617,5.76802,5.7654,5.76748,68000000.0
2009-04-20 18:05:00,5.76573,5.76713,5.76236,5.7641,74000000.0
2009-04-20 18:10:00,5.76463,5.76485,5.75782,5.75859,76000000.0
2009-04-20 18:15:00,5.75815,5.76272,5.75726,5.76054,74000000.0
2009-04-20 18:20:00,5.75974,5.76116,5.75716,5.76116,85000000.0
2009-04-20 18:25:00,5.76031,5.76249,5.76031,5.76061,69000000.0
2009-04-20 18:30:00,5.76018,5.76079,5.7548,5.75496,68000000.0
2009-04-20 18:35:00,5.75636,5.75887,5.75478,5.75735,74000000.0
2009-04-20 18:40:00,5.75695,5.75828,5.755,5.7574,72000000.0
2009-04-20 18:45:00,5.75656,5.75848,5.75466,5.75495,67000000.0
2009-04-20 18:50:00,5.75508,5.75675,5.75413,5.75675,66000000.0
2009-04-20 18:55:00,5.75648,5.75709,5.75385,5.75548,62000000.0
2009-04-20 19:00:00,5.75382,5.75869,5.75382,5.75776,70000000.0
2009-04-20 19:05:00,5.7569,5.76157,5.75656,5.76125,81000000.0
2009-04-20 19:10:00,5.76072,5.76467,5.75997,5.76262,76000000.0
2009-04-20 19:15:00,5.76481,5.76868,5.76425,5.76868,58000000.0
2009-04-20 19:20:00,5.7673,5.7694,5.76346,5.7674,56000000.0
2009-04-20 19:25:00,5.76807,5.76807,5.76272,5.76276,62000000.0
2009-04-20 19:30:00,5.76333,5.76575,5.76198,5.76349,56000000.0
2009-04-20 19:35:00,5.76307,5.76404,5.7611,5.76129,64000000.0
2009-04-20 19:40:00,5.76152,5.76335,5.76055,5.76248,59000000.0
2009-04-20 19:45:00,5.76245,5.76285,5.7578,5.76023,58000000.0
2009-04-20 19:50:00,5.76111,5.76311,5.75776,5.75785,73000000.0
2009-04-20 19:55:00,5.75795,5.7607,5.75663,5.75715,65000000.0
2009-04-20 20:00:00,5.75724,5.75934,5.75454,5.75534,62000000.0
2009-04-20 20:05:00,5.75524,5.75743,5.75318,5.75672,67000000.0
2009-04-20 20:10:00,5.75732,5.75772,5.7548,5.75604,59000000.0
2009-04-20 20:15:00,5.75697,5.75909,5.75632,5.75649,55000000.0
2009-04-20 20:20:00,5.75734,5.75816,5.75586,5.75617,63000000.0
2009-04-20 20:25:00,5.75627,5.75841,5.75483,5.75483,61000000.0
2009-04-20 20:30:00,5.7552,5.75667,5.75175,5.75557,78000000.0
2009-04-20 20:35:00,5.75459,5.76,5.75459,5.75968,76000000.0
2009-04-20 20:40:00,5.75856,5.75933,5.75573,5.75656,80000000.0
2009-04-20 20:45:00,5.75739,5.75846,5.75491,5.75494,82000000.0
2009-04-20 20:50:00,5.75625,5.75832,5.75392,5.75621,59000000.0
2009-04-20 20:55:00,5.75647,5.75819,5.75477,5.75806,58000000.0
2009-04-20 21:00:00,5.75834,5.75961,5.75513,5.75616,64000000.0
2009-04-20 21:05:00,5.75525,5.75812,5.75525,5.75707,56000000.0
2009-04-20 21:10:00,5.75679,5.75706,5.75226,5.75342,69000000.0
2009-04-20 21:15:00,5.7531,5.75414,5.75123,5.75123,71000000.0
2009-04-20 21:20:00,5.75258,5.75465,5.74975,5.75393,72000000.0
2009-04-20 21:25:00,5.75572,5.75673,5.75369,5.75544,58000000.0
2009-04-20 21:30:00,5.75568,5.75647,5.75359,5.7556,71000000.0
2009-04-20 21:35:00,5.75662,5.75675,5.7543,5.75635,68000000.0
2009-04-20 21:40:00,5.75687,5.7592,5.75607,5.75775,69000000.0
2009-04-20 21:45:00,5.75769,5.75772,5.75483,5.75526,73000000.0
2009-04-20 21:50:00,5.75629,5.75831,5.75431,5.75576,81000000.0
2009-04-20 21:55:00,5.7554,5.7582,5.7554,5.75616,77000000.0
2009-04-20 22:00:00,5.75754,5.75951,5.75669,5.75891,70000000.0
2009-04-20 22:05:00,5.75775,5.75877,5.75595,5.75708,62000000.0
2009-04-20 22:10:00,5.75702,5.75784,5.7547,5.75742,77000000.0
2009-04-20 22:15:00,5.75657,5.75791,5.75539,5.75539,61000000.0
2009-04-20 22:20:00,5.75628,5.7581,5.75559,5.75707,78000000.0
2009-04-20 22:25:00,5.75834,5.75864,5.75611,5.75744,76000000.0
2009-04-20 22:30:00,5.75797,5.75926,5.75647,5.75891,66000000.0
2009-04-20 22:35:00,5.75764,5.76044,5.75694,5.75851,79000000.0
2009-04-20 22:40:00,5.75888,5.75986,5.75769,5.75906,67000000.0
2009-04-20 22:45:00,5.75861,5.75945,5.75731,5.75804,59000000.0
2009-04-20 22:50:00,5.75771,5.7589,5.75658,5.7568,72000000.0
2009-04-20 22:55:00,5.75819,5.75847,5.75674,5.75773,62000000.0
2009-04-20 23:00:00,5.75845,5.75952,5.75742,5.75877,65000000.0
2009-04-20 23:05:00,5.75968,5.7598,5.75781,5.75854,71000000.0
2009-04-20 23:10:00,5.75952,5.76075,5.75814,5.75992,63000000.0
2009-04-20 23:15:00,5.75989,5.76149,5.75924,5.76083,54000000.0
2009-04-20 23:20:00,5.76081,5.76157,5.75976,5.76032,64000000.0
2009-04-20 23:25:00,5.76113,5.76187,5.75963,5.76102,66000000.0
2009-04-20 23:30:00,5.76219,5.76311,5.76027,5.7606,53000000.0
2009-04-20 23:35:00,5.761,5.76147,5.75805,5.75935,62000000.0
2009-04-20 23:40:00,5.75911,5.75987,5.7567,5.75813,57000000.0
2009-04-20 23:45:00,5.7572,5.75897,5.75704,5.75816,77000000.0
2009-04-20 23:50:00,5.75739,5.75978,5.75728,5.75773,66000000.0
2009-04-20 23:55:00,5.75775,5.75854,5.75528,5.75601,70000000.0
2009-04-21 00:00:00,5.7561,5.75751,5.7553,5.75589,63000000.0
2009-04-21 00:05:00,5.75699,5.75802,5.75549,5.75603,74000000.0
2009-04-21 00:10:00,5.75673,5.75833,5.75598,5.75833,53000000.0
2009-04-21 00:15:00,5.75739,5.75823,5.75591,5.75672,82000000.0
2009-04-21 00:20:00,5.75702,5.75746,5.75522,5.75619,60000000.0
2009-04-21 00:25:00,5.75588,5.75668,5.75463,5.75655,68000000.0
2009-04-21 00:30:00,5.75535,5.75708,5.75488,5.75533,71000000.0
2009-04-21 00:35:00,5.75606,5.75814,5.75503,5.75667,62000000.0
2009-04-21 00:40:00,5.75707,5.75799,5.75626,5.75676,50000000.0
2009-04-21 00:45:00,5.75775,5.75775,5.75504,5.75555,80000000.0
2009-04-21 00:50:00,5.75589,5.7571,5.75469,5.75568,68000000.0
2009-04-21 00:55:00,5.75603,5.75745,5.75512,5.75582,67000000.0
2009-04-21 01:00:00,5.75609,5.75721,5.75409,5.75489,65000000.0
2009-04-21 01:05:00,5.75517,5.75566,5.75224,5.7537,66000000.0
2009-04-21 01:10:00,5.75294,5.75621,5.7523,5.75428,69000000.0
2009-04-21 01:15:00,5.75472,5.75682,5.75368,5.75556,69000000.0
2009-04-21 01:20:00,5.75538,5.75626,5.75439,5.75479,71000000.0
2009-04-21 01:25:00,5.7562,5.75772,5.7545,5.75772,64000000.0
2009-04-21 01:30:00,5.75679,5.75739,5.75477,5.75632,59000000.0
2009-04-21 01:35:00,5.75687,5.75745,5.75521,5.75745,74000000.0
2009-04-21 01:40:00,5.75639,5.7594,5.75603,5.75835,70000000.0
2009-04-21 01:45:00,5.7582,5.7606,5.7561,5.75919,74000000.0
2009-04-21 01:50:00,5.75977,5.762,5.75914,5.76148,73000000.0
2009-04-21 01:55:00,5.76166,5.76897,5.76166,5.76562,69000000.0
2009-04-21 02:00:00,5.76508,5.76642,5.76302,5.76477,61000000.0
2009-04-21 02:05:00,5.76504,5.76627,5.75934,5.76287,67000000.0
2009-04-21 02:10:00,5.76388,5.76654,5.76324,5.76461,68000000.0
2009-04-21 02:15:00,5.76543,5.76975,5.7654,5.7686,72000000.0
2009-04-21 02:20:00,5.7679,5.76902,5.76413,5.76766,71000000.0
2009-04-21 02:25:00,5.76822,5.76888,5.76444,5.76485,68000000.0
2009-04-21 02:30:00,5.76666,5.76666,5.76367,5.7641,70000000.0
2009-04-21 02:35:00,5.76298,5.76463,5.76016,5.76069,59000000.0
2009-04-21 02:40:00,5.76022,5.76281,5.75756,5.76204,63000000.0
2009-04-21 02:45:00,5.76122,5.76212,5.75927,5.76018,55000000.0
2009-04-21 02:50:00,5.76043,5.76211,5.75874,5.75971,70000000.0
2009-04-21 02:55:00,5.75929,5.76407,5.75929,5.76246,63000000.0
2009-04-21 03:00:00,5.76252,5.76572,5.76011,5.76172,66000000.0
2009-04-21 03:05:00,5.76017,5.76162,5.7545,5.75551,60000000.0
2009-04-21 03:10:00,5.75537,5.75579,5.75027,5.75196,63000000.0
2009-04-21 03:15:00,5.7522,5.7556,5.75055,5.7552,61000000.0
2009-04-21 03:20:00,5.75623,5.75644,5.75212,5.75582,80000000.0
2009-04-21 03:25:00,5.75413,5.7569,5.7533,5.7569,64000000.0
2009-04-21 03:30:00,5.75657,5.75783,5.75481,5.75701,66000000.0
2009-04-21 03:35:00,5.75633,5.75707,5.75395,5.75478,60000000.0
2009-04-21 03:40:00,5.75473,5.76023,5.75393,5.76021,65000000.0
2009-04-21 03:45:00,5.7594,5.75949,5.75716,5.75834,63000000.0
2009-04-21 03:50:00,5.75831,5.75921,5.75572,5.75632,62000000.0
2009-04-21 03:55:00,5.75663,5.75944,5.75663,5.75916,70000000.0
2009-04-21 04:00:00,5.76001,5.76034,5.75675,5.75738,76000000.0
2009-04-21 04:05:00,5.75707,5.75883,5.75637,5.75822,67000000.0
2009-04-21 04:10:00,5.75755,5.75944,5.75704,5.75774,76000000.0
2009-04-21 04:15:00,5.7596,5.7596,5.7557,5.7577,80000000.0
2009-04-21 04:20:00,5.75695,5.75772,5.75516,5.75553,62000000.0
2009-04-21 04:25:00,5.75655,5.75804,5.75571,5.7569,72000000.0
2009-04-21 04:30:00,5.75779,5.75866,5.75613,5.75712,64000000.0
2009-04-21 04:35:00,5.75671,5.75783,5.75307,5.75324,66000000.0
2009-04-21 04:40:00,5.75276,5.75504,5.75188,5.7545,65000000.0
2009-04-21 04:45:00,5.75412,5.75478,5.7506,5.75107,66000000.0
2009-04-21 04:50:00,5.75221,5.75367,5.7512,5.75246,60000000.0
2009-04-21 04:55:00,5.75343,5.75372,5.75174,5.7527,68000000.0
2009-04-21 05:00:00,5.75419,5.75615,5.75119,5.75249,64000000.0
2009-04-21 05:05:00,5.75291,5.75525,5.75235,5.75293,70000000.0
2009-04-21 05:10:00,5.7541,5.75471,5.75282,5.75368,68000000.0
2009-04-21 05:15:00,5.75371,5.75458,5.75127,5.75328,63000000.0
2009-04-21 05:20:00,5.75289,5.75348,5.74915,5.75049,56000000.0
2009-04-21 05:25:00,5.75077,5.7523,5.75,5.75144,60000000.0
2009-04-21 05:30:00,5.74998,5.7536,5.74968,5.75236,63000000.0
2009-04-21 05:35:00,5.75168,5.75239,5.74868,5.74956,69000000.0
2009-04-21 05:40:00,5.74933,5.75218,5.74925,5.75003,69000000.0
2009-04-21 05:45:00,5.74983,5.75452,5.74913,5.75452,64000000.0
2009-04-21 05:50:00,5.75273,5.75345,5.75113,5.75113,67000000.0
2009-04-21 05:55:00,5.75179,5.75229,5.74903,5.75091,79000000.0
2009-04-21 06:00:00,5.75112,5.75332,5.74955,5.75091,72000000.0
2009-04-21 06:05:00,5.75093,5.75366,5.75053,5.75213,62000000.0
2009-04-21 06:10:00,5.75211,5.75332,5.75079,5.75234,62000000.0
2009-04-21 06:15:00,5.75279,5.75451,5.75169,5.75415,65000000.0
2009-04-21 06:20:00,5.75428,5.75428,5.75192,5.75192,88000000.0
2009-04-21 06:25:00,5.75304,5.75431,5.75226,5.75357,59000000.0
2009-04-21 06:30:00,5.75357,5.75457,5.75221,5.75276,58000000.0
2009-04-21 06:35:00,5.75389,5.75404,5.74823,5.74843,52000000.0
2009-04-21 06:40:00,5.74706,5.74906,5.74634,5.74751,68000000.0
2009-04-21 06:45:00,5.7476,5.74897,5.74612,5.74813,62000000.0
2009-04-21 06:50:00,5.74904,5.74954,5.74675,5.74722,66000000.0
2009-04-21 06:55:00,5.74719,5.74973,5.74596,5.74765,72000000.0
2009-04-21 07:00:00,5.74801,5.74892,5.7465,5.74842,65000000.0
2009-04-21 07:05:00,5.74862,5.74912,5.74371,5.7439,62000000.0
2009-04-21 07:10:00,5.7454,5.74773,5.74375,5.74732,67000000.0
2009-04-21 07:15:00,5.74711,5.74847,5.74473,5.74473,89000000.0
2009-04-21 07:20:00,5.74491,5.74853,5.74416,5.74793,70000000.0
2009-04-21 07:25:00,5.7493,5.74983,5.74624,5.74812,59000000.0
2009-04-21 07:30:00,5.74845,5.74993,5.74645,5.74704,63000000.0
2009-04-21 07:35:00,5.74796,5.74872,5.74575,5.74816,65000000.0
2009-04-21 07:40:00,5.74769,5.74903,5.74425,5.7464,64000000.0
2009-04-21 07:45:00,5.74634,5.74792,5.74508,5.74665,66000000.0
2009-04-21 07:50:00,5.74831,5.74858,5.74609,5.74645,65000000.0
2009-04-21 07:55:00,5.74671,5.74916,5.7454,5.74672,67000000.0
2009-04-21 08:00:00,5.74682,5.75412,5.74588,5.75356,68000000.0
2009-04-21 08:05:00,5.75357,5.75806,5.75187,5.75536,71000000.0
2009-04-21 08:10:00,5.75567,5.75667,5.75094,5.75287,70000000.0
2009-04-21 08:15:00,5.75354,5.75358,5.75019,5.75065,70000000.0
2009-04-21 08:20:00,5.75064,5.75789,5.74915,5.75773,63000000.0
2009-04-21 08:25:00,5.75726,5.75821,5.75343,5.75441,66000000.0
2009-04-21 08:30:00,5.75575,5.75862,5.75474,5.75535,62000000.0
2009-04-21 08:35:00,5.75543,5.762,5.75454,5.76199,72000000.0
2009-04-21 08:40:00,5.76198,5.76198,5.75827,5.75996,61000000.0
2009-04-21 08:45:00,5.76013,5.76299,5.7585,5.76246,68000000.0
2009-04-21 08:50:00,5.76454,5.76582,5.76171,5.76268,76000000.0
2009-04-21 08:55:00,5.7634,5.76911,5.76254,5.76746,70000000.0
2009-04-21 09:00:00,5.76634,5.76713,5.7608,5.7617,71000000.0
2009-04-21 09:05:00,5.76176,5.76205,5.75807,5.75919,63000000.0
2009-04-21 09:10:00,5.76047,5.76392,5.7588,5.7597,66000000.0
2009-04-21 09:15:00,5.76044,5.76244,5.75783,5.75972,67000000.0
2009-04-21 09:20:00,5.75832,5.76115,5.75652,5.75652,76000000.0
2009-04-21 09:25:00,5.75708,5.75839,5.75542,5.75582,65000000.0
2009-04-21 09:30:00,5.75597,5.75766,5.75403,5.7566,67000000.0
2009-04-21 09:35:00,5.75603,5.75821,5.7541,5.756,63000000.0
2009-04-21 09:40:00,5.7557,5.7557,5.75216,5.75458,61000000.0
2009-04-21 09:45:00,5.75478,5.75478,5.74855,5.74866,58000000.0
2009-04-21 09:50:00,5.74931,5.75077,5.74788,5.74969,73000000.0
2009-04-21 09:55:00,5.7488,5.75187,5.74859,5.75094,72000000.0
2009-04-21 10:00:00,5.75114,5.75339,5.749,5.75179,66000000.0
2009-04-21 10:05:00,5.75389,5.75524,5.7523,5.7533,86000000.0
2009-04-21 10:10:00,5.75342,5.75542,5.75174,5.75479,60000000.0
2009-04-21 10:15:00,5.7552,5.75552,5.75177,5.7541,76000000.0
2009-04-21 10:20:00,5.75347,5.75445,5.7466,5.7494,64000000.0
2009-04-21 10:25:00,5.74779,5.74791,5.74434,5.74646,63000000.0
2009-04-21 10:30:00,5.74552,5.74829,5.74479,5.74782,62000000.0
2009-04-21 10:35:00,5.74752,5.74942,5.7429,5.74395,55000000.0
2009-04-21 10:40:00,5.7449,5.74873,5.74305,5.74832,71000000.0
2009-04-21 10:45:00,5.74749,5.74749,5.74017,5.74178,57000000.0
2009-04-21 10:50:00,5.74188,5.74579,5.74063,5.74558,73000000.0
2009-04-21 10:55:00,5.74402,5.74628,5.74235,5.74392,62000000.0
2009-04-21 11:00:00,5.7436,5.74373,5.72878,5.72948,52000000.0
2009-04-21 11:05:00,5.73036,5.73608,5.72884,5.73608,66000000.0
2009-04-21 11:10:00,5.73517,5.7401,5.73378,5.7389,59000000.0
2009-04-21 11:15:00,5.74058,5.74058,5.73809,5.7396,86000000.0
2009-04-21 11:20:00,5.73947,5.74056,5.7354,5.73798,78000000.0
2009-04-21 11:25:00,5.73968,5.74236,5.73766,5.74236,53000000.0
2009-04-21 11:30:00,5.74212,5.74222,5.73666,5.73722,51000000.0
2009-04-21 11:35:00,5.73615,5.73882,5.73533,5.73699,65000000.0
2009-04-21 11:40:00,5.73685,5.74266,5.73616,5.74161,66000000.0
2009-04-21 11:45:00,5.74075,5.7441,5.74063,5.74245,64000000.0
2009-04-21 11:50:00,5.74191,5.74405,5.74121,5.74405,70000000.0
2009-04-21 11:55:00,5.74349,5.74559,5.74131,5.74511,61000000.0
2009-04-21 12:00:00,5.74253,5.74384,5.73822,5.74021,74000000.0
2009-04-21 12:05:00,5.7398,5.74458,5.73665,5.74255,75000000.0
2009-04-21 12:10:00,5.7445,5.7454,5.74229,5.74452,81000000.0
2009-04-21 12:15:00,5.74277,5.74532,5.74267,5.74432,62000000.0
2009-04-21 12:20:00,5.74437,5.74503,5.74093,5.74155,52000000.0
2009-04-21 12:25:00,5.74199,5.74559,5.73967,5.74366,68000000.0
2009-04-21 12:30:00,5.74375,5.74426,5.74053,5.74307,71000000.0
2009-04-21 12:35:00,5.74332,5.74418,5.74154,5.74264,59000000.0
2009-04-21 12:40:00,5.74154,5.74709,5.74124,5.74709,68000000.0
2009-04-21 12:45:00,5.74765,5.74888,5.74542,5.74814,61000000.0
2009-04-21 12:50:00,5.74917,5.74951,5.7466,5.74927,68000000.0
2009-04-21 12:55:00,5.74959,5.75209,5.74793,5.75209,76000000.0
2009-04-21 13:00:00,5.75228,5.75273,5.74842,5.75069,71000000.0
2009-04-21 13:05:00,5.75179,5.75312,5.75068,5.75288,60000000.0
2009-04-21 13:10:00,5.75281,5.75288,5.74955,5.74955,56000000.0
2009-04-21 13:15:00,5.74995,5.7515,5.74882,5.74937,77000000.0
2009-04-21 13:20:00,5.74948,5.75094,5.74731,5.7509,63000000.0
2009-04-21 13:25:00,5.75019,5.75441,5.7493,5.75438,60000000.0
2009-04-21 13:30:00,5.75499,5.75842,5.7521,5.75822,65000000.0
2009-04-21 13:35:00,5.75796,5.75832,5.7535,5.75464,52000000.0
2009-04-21 13:40:00,5.75639,5.75988,5.75525,5.75728,76000000.0
2009-04-21 13:45:00,5.75778,5.75779,5.75403,5.75703,56000000.0
2009-04-21 13:50:00,5.75647,5.75739,5.75417,5.75553,60000000.0
2009-04-21 13:55:00,5.75488,5.75737,5.75465,5.7564,72000000.0
2009-04-21 14:00:00,5.75808,5.75915,5.75626,5.75915,59000000.0
2009-04-21 14:05:00,5.75747,5.7603,5.7552,5.75565,58000000.0
2009-04-21 14:10:00,5.75526,5.7566,5.75369,5.75492,64000000.0
2009-04-21 14:15:00,5.75488,5.75612,5.75096,5.75156,55000000.0
2009-04-21 14:20:00,5.75264,5.75446,5.75003,5.75446,65000000.0
2009-04-21 14:25:00,5.75347,5.755,5.75217,5.75324,55000000.0
2009-04-21 14:30:00,5.75275,5.7574,5.75002,5.75698,62000000.0
2009-04-21 14:35:00,5.75648,5.75676,5.75234,5.75472,78000000.0
2009-04-21 14:40:00,5.75506,5.75674,5.75195,5.75382,63000000.0
2009-04-21 14:45:00,5.75272,5.75476,5.74963,5.75417,79000000.0
2009-04-21 14:50:00,5.75416,5.75416,5.75117,5.75285,77000000.0
2009-04-21 14:55:00,5.75349,5.7558,5.75097,5.75323,81000000.0
2009-04-21 15:00:00,5.75393,5.76312,5.75239,5.76215,62000000.0
2009-04-21 15:05:00,5.7616,5.76232,5.75502,5.75538,66000000.0
2009-04-21 15:10:00,5.75603,5.75823,5.75401,5.75569,65000000.0
2009-04-21 15:15:00,5.75374,5.75741,5.75374,5.75523,70000000.0
2009-04-21 15:20:00,5.75478,5.75661,5.75139,5.75287,64000000.0
2009-04-21 15:25:00,5.75306,5.75446,5.74929,5.75344,61000000.0
2009-04-21 15:30:00,5.75332,5.75407,5.74731,5.74826,57000000.0
2009-04-21 15:35:00,5.7461,5.7484,5.73829,5.73865,70000000.0
2009-04-21 15:40:00,5.73783,5.73973,5.73646,5.73954,56000000.0
2009-04-21 15:45:00,5.73898,5.73958,5.73481,5.73663,63000000.0
2009-04-21 15:50:00,5.73737,5.73763,5.73119,5.73613,61000000.0
2009-04-21 15:55:00,5.73777,5.73952,5.73509,5.739,63000000.0
2009-04-21 16:00:00,5.73882,5.7443,5.73881,5.74111,52000000.0
2009-04-21 16:05:00,5.74023,5.74275,5.73861,5.73861,68000000.0
2009-04-21 16:10:00,5.73758,5.74066,5.73537,5.74066,62000000.0
2009-04-21 16:15:00,5.7403,5.74069,5.7372,5.73907,64000000.0
2009-04-21 16:20:00,5.74014,5.74246,5.73808,5.73999,60000000.0
2009-04-21 16:25:00,5.73965,5.74364,5.73917,5.74114,74000000.0
2009-04-21 16:30:00,5.7428,5.74316,5.74014,5.74211,64000000.0
2009-04-21 16:35:00,5.74405,5.74564,5.74141,5.7424,76000000.0
2009-04-21 16:40:00,5.74419,5.74481,5.7415,5.7415,63000000.0
2009-04-21 16:45:00,5.74159,5.74313,5.73914,5.74082,67000000.0
2009-04-21 16:50:00,5.74046,5.74147,5.73805,5.74147,71000000.0
2009-04-21 16:55:00,5.74134,5.74482,5.73951,5.74469,61000000.0
2009-04-21 17:00:00,5.74501,5.74619,5.74194,5.74417,49000000.0
2009-04-21 17:05:00,5.74353,5.74525,5.74217,5.74275,72000000.0
2009-04-21 17:10:00,5.7415,5.74254,5.73841,5.73851,55000000.0
2009-04-21 17:15:00,5.73923,5.73964,5.73126,5.73407,62000000.0
2009-04-21 17:20:00,5.73331,5.73811,5.73029,5.73766,72000000.0
2009-04-21 17:25:00,5.73799,5.73937,5.73597,5.73747,57000000.0
2009-04-21 17:30:00,5.73912,5.73918,5.73558,5.73634,60000000.0
2009-04-21 17:35:00,5.73721,5.73989,5.73595,5.73847,60000000.0
2009-04-21 17:40:00,5.73873,5.73998,5.73336,5.7341,74000000.0
2009-04-21 17:45:00,5.73264,5.73366,5.7302,5.73219,70000000.0
2009-04-21 17:50:00,5.73306,5.73491,5.73116,5.73306,50000000.0
2009-04-21 17:55:00,5.73429,5.73449,5.7268,5.73311,75000000.0
2009-04-21 18:00:00,5.73413,5.73823,5.7319,5.73646,68000000.0
2009-04-21 18:05:00,5.73726,5.74112,5.7356,5.74003,74000000.0
2009-04-21 18:10:00,5.74206,5.7447,5.73948,5.74085,76000000.0
2009-04-21 18:15:00,5.74043,5.74174,5.73798,5.7388,74000000.0
2009-04-21 18:20:00,5.73941,5.73941,5.73453,5.73715,85000000.0
2009-04-21 18:25:00,5.73666,5.74024,5.735,5.73885,69000000.0
2009-04-21 18:30:00,5.73949,5.73985,5.7361,5.73678,68000000.0
2009-04-21 18:35:00,5.73672,5.73911,5.73532,5.73788,74000000.0
2009-04-21 18:40:00,5.73875,5.73925,5.73624,5.73796,72000000.0
2009-04-21 18:45:00,5.73811,5.73829,5.73161,5.73472,67000000.0
2009-04-21 18:50:00,5.73399,5.73631,5.73338,5.73413,66000000.0
2009-04-21 18:55:00,5.73498,5.74045,5.73413,5.73841,62000000.0
2009-04-21 19:00:00,5.73938,5.74242,5.7381,5.74132,70000000.0
2009-04-21 19:05:00,5.7417,5.74314,5.74002,5.74266,81000000.0
2009-04-21 19:10:00,5.74281,5.74281,5.73809,5.73983,76000000.0
2009-04-21 19:15:00,5.74062,5.74169,5.73945,5.74154,58000000.0
2009-04-21 19:20:00,5.74183,5.74326,5.73926,5.74237,56000000.0
2009-04-21 19:25:00,5.74235,5.74525,5.74229,5.74283,62000000.0
2009-04-21 19:30:00,5.74171,5.74367,5.74144,5.7429,56000000.0
2009-04-21 19:35:00,5.74219,5.74252,5.73943,5.74087,64000000.0
2009-04-21 19:40:00,5.74242,5.74242,5.74026,5.74147,59000000.0
2009-04-21 19:45:00,5.74114,5.74226,5.73794,5.73853,58000000.0
2009-04-21 19:50:00,5.73995,5.74253,5.73841,5.74179,73000000.0
2009-04-21 19:55:00,5.74301,5.74414,5.74108,5.74252,65000000.0
2009-04-21 20:00:00,5.74309,5.74309,5.73933,5.74247,62000000.0
2009-04-21 20:05:00,5.74224,5.74609,5.74096,5.74343,67000000.0
2009-04-21 20:10:00,5.74394,5.74632,5.7423,5.74627,59000000.0
2009-04-21 20:15:00,5.74597,5.74672,5.74441,5.74473,55000000.0
2009-04-21 20:20:00,5.74591,5.74675,5.74321,5.74589,63000000.0
2009-04-21 20:25:00,5.74568,5.74805,5.74513,5.74796,61000000.0
2009-04-21 20:30:00,5.74769,5.75329,5.74595,5.75309,78000000.0
2009-04-21 20:35:00,5.7523,5.75289,5.747,5.74859,76000000.0
2009-04-21 20:40:00,5.74876,5.75249,5.74707,5.75141,80000000.0
2009-04-21 20:45:00,5.75001,5.75105,5.74686,5.7494,82000000.0
2009-04-21 20:50:00,5.74969,5.75429,5.74921,5.75328,59000000.0
2009-04-21 20:55:00,5.7545,5.7561,5.75273,5.7561,58000000.0
2009-04-21 21:00:00,5.75652,5.75738,5.75259,5.75259,64000000.0
2009-04-21 21:05:00,5.75289,5.75557,5.74981,5.75085,56000000.0
2009-04-21 21:10:00,5.74919,5.75048,5.74668,5.74755,69000000.0
2009-04-21 21:15:00,5.74716,5.74777,5.74461,5.74681,71000000.0
2009-04-21 21:20:00,5.74683,5.74945,5.74622,5.74743,72000000.0
2009-04-21 21:25:00,5.74748,5.75236,5.7469,5.75217,58000000.0
2009-04-21 21:30:00,5.75224,5.75262,5.74974,5.75116,71000000.0
2009-04-21 21:35:00,5.7506,5.75273,5.75029,5.75178,68000000.0
2009-04-21 21:40:00,5.75233,5.75337,5.74954,5.75185,69000000.0
2009-04-21 21:45:00,5.75302,5.75382,5.75107,5.75361,73000000.0
2009-04-21 21:50:00,5.75302,5.75407,5.75118,5.75346,81000000.0
2009-04-21 21:55:00,5.75249,5.75309,5.74977,5.75105,77000000.0
2009-04-21 22:00:00,5.75106,5.75227,5.74899,5.74939,70000000.0
2009-04-21 22:05:00,5.74989,5.75038,5.74836,5.74977,62000000.0
2009-04-21 22:10:00,5.74932,5.75016,5.74793,5.7487,77000000.0
2009-04-21 22:15:00,5.74817,5.74998,5.74765,5.74845,61000000.0
2009-04-21 22:20:00,5.74859,5.75019,5.74829,5.74928,78000000.0
2009-04-21 22:25:00,5.74914,5.75096,5.74868,5.74868,76000000.0
2009-04-21 22:30:00,5.74893,5.74997,5.74776,5.74841,66000000.0
2009-04-21 22:35:00,5.74879,5.74879,5.74474,5.74596,79000000.0
2009-04-21 22:40:00,5.74682,5.74682,5.74465,5.74573,67000000.0
2009-04-21 22:45:00,5.74522,5.74677,5.7441,5.74582,59000000.0
2009-04-21 22:50:00,5.74609,5.74691,5.74472,5.74598,72000000.0
2009-04-21 22:55:00,5.74565,5.74853,5.74484,5.74768,62000000.0
2009-04-21 23:00:00,5.74749,5.7478,5.74363,5.74428,65000000.0
2009-04-21 23:05:00,5.74587,5.74679,5.74429,5.74476,71000000.0
2009-04-21 23:10:00,5.74553,5.74596,5.74401,5.74595,63000000.0
2009-04-21 23:15:00,5.74479,5.74607,5.74377,5.74509,54000000.0
2009-04-21 23:20:00,5.74603,5.75186,5.74581,5.75005,64000000.0
2009-04-21 23:25:00,5.74983,5.75294,5.74949,5.75121,66000000.0
2009-04-21 23:30:00,5.75259,5.75313,5.74656,5.74704,53000000.0
2009-04-21 23:35:00,5.74652,5.74938,5.7456,5.74743,62000000.0
2009-04-21 23:40:00,5.74708,5.74777,5.74531,5.74648,57000000.0
2009-04-21 23:45:00,5.74635,5.74903,5.74524,5.74717,77000000.0
2009-04-21 23:50:00,5.74757,5.7498,5.74702,5.7478,66000000.0
2009-04-21 23:55:00,5.74815,5.74877,5.746,5.74707,70000000.0
2009-04-22 00:00:00,5.74568,5.7485,5.74568,5.74688,63000000.0
2009-04-22 00:05:00,5.74705,5.74848,5.74597,5.7475,74000000.0
2009-04-22 00:10:00,5.7474,5.75067,5.7474,5.75007,53000000.0
2009-04-22 00:15:00,5.75035,5.75162,5.74929,5.75148,82000000.0
2009-04-22 00:20:00,5.75046,5.75124,5.74795,5.74846,60000000.0
2009-04-22 00:25:00,5.74896,5.74943,5.74742,5.748,68000000.0
2009-04-22 00:30:00,5.74837,5.74994,5.74776,5.74875,71000000.0
2009-04-22 00:35:00,5.74934,5.74934,5.74601,5.74704,62000000.0
2009-04-22 00:40:00,5.74743,5.74806,5.74475,5.74768,50000000.0
2009-04-22 00:45:00,5.74736,5.75049,5.74649,5.74889,80000000.0
2009-04-22 00:50:00,5.74911,5.75322,5.74908,5.75132,68000000.0
2009-04-22 00:55:00,5.75294,5.75638,5.7502,5.75343,67000000.0
2009-04-22 01:00:00,5.75336,5.75577,5.75245,5.75385,65000000.0
2009-04-22 01:05:00,5.75357,5.7537,5.7495,5.7495,66000000.0
2009-04-22 01:10:00,5.75036,5.75106,5.74819,5.74955,69000000.0
2009-04-22 01:15:00,5.74885,5.74963,5.74586,5.74711,69000000.0
2009-04-22 01:20:00,5.74791,5.74791,5.74401,5.74482,71000000.0
2009-04-22 01:25:00,5.74563,5.74894,5.74463,5.74764,64000000.0
2009-04-22 01:30:00,5.74705,5.74876,5.74646,5.74671,59000000.0
2009-04-22 01:35:00,5.74713,5.74816,5.74652,5.74734,74000000.0
2009-04-22 01:40:00,5.7475,5.7492,5.74702,5.74826,70000000.0
2009-04-22 01:45:00,5.74689,5.7485,5.74284,5.74714,74000000.0
2009-04-22 01:50:00,5.74736,5.75419,5.746,5.75224,73000000.0
2009-04-22 01:55:00,5.75343,5.75416,5.75101,5.7519,69000000.0
2009-04-22 02:00:00,5.75167,5.75564,5.75155,5.75306,61000000.0
2009-04-22 02:05:00,5.75413,5.75418,5.75154,5.75249,67000000.0
2009-04-22 02:10:00,5.75227,5.75619,5.74957,5.75588,68000000.0
2009-04-22 02:15:00,5.75513,5.75829,5.7536,5.75396,72000000.0
2009-04-22 02:20:00,5.7539,5.75464,5.75305,5.75332,71000000.0
2009-04-22 02:25:00,5.75361,5.75579,5.75324,5.75356,68000000.0
2009-04-22 02:30:00,5.75428,5.75824,5.75364,5.75799,70000000.0
2009-04-22 02:35:00,5.75712,5.75765,5.75369,5.75564,59000000.0
2009-04-22 02:40:00,5.75605,5.76002,5.75544,5.75853,63000000.0
2009-04-22 02:45:00,5.75988,5.76209,5.75866,5.75892,55000000.0
2009-04-22 02:50:00,5.759,5.76177,5.75519,5.7587,70000000.0
2009-04-22 02:55:00,5.75727,5.76073,5.75727,5.75852,63000000.0
2009-04-22 03:00:00,5.75714,5.75844,5.75335,5.75668,66000000.0
2009-04-22 03:05:00,5.75585,5.75923,5.75423,5.75813,60000000.0
2009-04-22 03:10:00,5.75826,5.76249,5.75726,5.75979,63000000.0
2009-04-22 03:15:00,5.75964,5.76096,5.75815,5.76064,61000000.0
2009-04-22 03:20:00,5.7606,5.76188,5.75841,5.75895,80000000.0
2009-04-22 03:25:00,5.75895,5.75908,5.75457,5.75701,64000000.0
2009-04-22 03:30:00,5.7587,5.75949,5.7534,5.75717,66000000.0
2009-04-22 03:35:00,5.75692,5.76192,5.75681,5.7609,60000000.0
2009-04-22 03:40:00,5.76112,5.76311,5.76091,5.76145,65000000.0
2009-04-22 03:45:00,5.76107,5.76152,5.75604,5.75774,63000000.0
2009-04-22 03:50:00,5.75655,5.75721,5.75309,5.75522,62000000.0
2009-04-22 03:55:00,5.75555,5.75593,5.75253,5.754,70000000.0
2009-04-22 04:00:00,5.75498,5.75561,5.75047,5.75156,76000000.0
2009-04-22 04:05:00,5.75197,5.75296,5.74958,5.74983,67000000.0
2009-04-22 04:10:00,5.75077,5.75378,5.74946,5.75105,76000000.0
2009-04-22 04:15:00,5.74994,5.75365,5.74961,5.75365,80000000.0
2009-04-22 04:20:00,5.75263,5.75464,5.75165,5.75317,62000000.0
2009-04-22 04:25:00,5.75198,5.75343,5.75041,5.75106,72000000.0
2009-04-22 04:30:00,5.75119,5.75298,5.74983,5.75161,64000000.0
2009-04-22 04:35:00,5.75163,5.75193,5.74847,5.74998,66000000.0
2009-04-22 04:40:00,5.75019,5.75161,5.74911,5.75047,65000000.0
2009-04-22 04:45:00,5.75095,5.75154,5.74926,5.75071,66000000.0
2009-04-22 04:50:00,5.75091,5.75465,5.75049,5.75465,60000000.0
2009-04-22 04:55:00,5.75418,5.75502,5.75084,5.75196,68000000.0
2009-04-22 05:00:00,5.75273,5.75468,5.75143,5.7537,64000000.0
2009-04-22 05:05:00,5.75339,5.75637,5.75301,5.75399,70000000.0
2009-04-22 05:10:00,5.75552,5.7565,5.75428,5.75519,68000000.0
2009-04-22 05:15:00,5.7558,5.7558,5.75273,5.75405,63000000.0
2009-04-22 05:20:00,5.7551,5.75536,5.75333,5.75333,56000000.0
2009-04-22 05:25:00,5.75401,5.75513,5.7521,5.75394,60000000.0
2009-04-22 05:30:00,5.75258,5.75668,5.75175,5.75594,63000000.0
2009-04-22 05:35:00,5.75534,5.75685,5.75196,5.75201,69000000.0
2009-04-22 05:40:00,5.753,5.75721,5.7525,5.75687,69000000.0
2009-04-22 05:45:00,5.75591,5.75878,5.75591,5.75626,64000000.0
2009-04-22 05:50:00,5.75604,5.75764,5.75519,5.75598,67000000.0
2009-04-22 05:55:00,5.75566,5.7573,5.75527,5.75611,79000000.0
2009-04-22 06:00:00,5.75611,5.75699,5.75407,5.75506,72000000.0
2009-04-22 06:05:00,5.7544,5.75577,5.75287,5.75395,62000000.0
2009-04-22 06:10:00,5.75438,5.75601,5.75212,5.75542,62000000.0
2009-04-22 06:15:00,5.75573,5.75852,5.7546,5.7569,65000000.0
2009-04-22 06:20:00,5.75857,5.75857,5.75407,5.75623,88000000.0
2009-04-22 06:25:00,5.75631,5.75991,5.75631,5.75727,59000000.0
2009-04-22 06:30:00,5.7567,5.76018,5.75649,5.75781,58000000.0
2009-04-22 06:35:00,5.75756,5.75945,5.75651,5.75651,52000000.0
2009-04-22 06:40:00,5.75818,5.75818,5.75278,5.75278,68000000.0
2009-04-22 06:45:00,5.75405,5.75488,5.75197,5.75361,62000000.0
2009-04-22 06:50:00,5.75365,5.75462,5.75212,5.75359,66000000.0
2009-04-22 06:55:00,5.7538,5.75442,5.75287,5.75355,72000000.0
2009-04-22 07:00:00,5.75366,5.75605,5.75208,5.75605,65000000.0
2009-04-22 07:05:00,5.75594,5.75734,5.7538,5.7538,62000000.0
2009-04-22 07:10:00,5.75464,5.75541,5.75204,5.75279,67000000.0
2009-04-22 07:15:00,5.75257,5.75361,5.74945,5.75006,89000000.0
2009-04-22 07:20:00,5.75092,5.75351,5.74958,5.74958,70000000.0
2009-04-22 07:25:00,5.74969,5.75219,5.74969,5.75026,59000000.0
2009-04-22 07:30:00,5.75136,5.75218,5.74932,5.751,63000000.0
2009-04-22 07:35:00,5.751,5.75265,5.74978,5.74984,65000000.0
2009-04-22 07:40:00,5.75036,5.75162,5.74897,5.75085,64000000.0
2009-04-22 07:45:00,5.75167,5.75322,5.74986,5.75078,66000000.0
2009-04-22 07:50:00,5.75109,5.75547,5.74975,5.75332,65000000.0
2009-04-22 07:55:00,5.75209,5.75594,5.75209,5.75265,67000000.0
2009-04-22 08:00:00,5.75322,5.75436,5.74966,5.75037,68000000.0
2009-04-22 08:05:00,5.7514,5.7514,5.74685,5.74737,71000000.0
2009-04-22 08:10:00,5.7478,5.75066,5.74511,5.74649,70000000.0
2009-04-22 08:15:00,5.74669,5.74978,5.74612,5.74905,70000000.0
2009-04-22 08:20:00,5.74953,5.75045,5.74689,5.74985,63000000.0
2009-04-22 08:25:00,5.75024,5.75163,5.74812,5.74831,66000000.0
2009-04-22 08:30:00,5.74911,5.75156,5.74839,5.75156,62000000.0
2009-04-22 08:35:00,5.75081,5.75155,5.74733,5.75155,72000000.0
2009-04-22 08:40:00,5.75207,5.75207,5.74823,5.75095,61000000.0
2009-04-22 08:45:00,5.75181,5.75387,5.74938,5.75286,68000000.0
2009-04-22 08:50:00,5.75223,5.75701,5.75192,5.75472,76000000.0
2009-04-22 08:55:00,5.75638,5.76147,5.75419,5.76092,70000000.0
2009-04-22 09:00:00,5.76073,5.76604,5.7588,5.76453,71000000.0
2009-04-22 09:05:00,5.76585,5.76858,5.76405,5.76581,63000000.0
2009-04-22 09:10:00,5.76638,5.7735,5.76551,5.77062,66000000.0
2009-04-22 09:15:00,5.76995,5.77017,5.76715,5.76936,67000000.0
2009-04-22 09:20:00,5.76815,5.76891,5.76331,5.76568,76000000.0
2009-04-22 09:25:00,5.76402,5.76612,5.76209,5.7641,65000000.0
2009-04-22 09:30:00,5.76484,5.76707,5.76392,5.76707,67000000.0
2009-04-22 09:35:00,5.76564,5.76601,5.76209,5.76344,63000000.0
2009-04-22 09:40:00,5.76365,5.76432,5.76008,5.76141,61000000.0
2009-04-22 09:45:00,5.76165,5.76365,5.75888,5.75888,58000000.0
2009-04-22 09:50:00,5.75996,5.76216,5.75846,5.76145,73000000.0
2009-04-22 09:55:00,5.75978,5.76052,5.75554,5.75759,72000000.0
2009-04-22 10:00:00,5.75713,5.76057,5.75587,5.75761,66000000.0
2009-04-22 10:05:00,5.75712,5.75928,5.75299,5.7559,86000000.0
2009-04-22 10:10:00,5.75548,5.75636,5.75272,5.75541,60000000.0
2009-04-22 10:15:00,5.75507,5.76006,5.75435,5.76006,76000000.0
2009-04-22 10:20:00,5.75923,5.75999,5.75752,5.75937,64000000.0
2009-04-22 10:25:00,5.75972,5.76095,5.7564,5.75891,63000000.0
2009-04-22 10:30:00,5.7559,5.75852,5.7538,5.75806,62000000.0
2009-04-22 10:35:00,5.75874,5.7615,5.75669,5.7615,55000000.0
2009-04-22 10:40:00,5.76141,5.76299,5.75966,5.76053,71000000.0
2009-04-22 10:45:00,5.7605,5.76096,5.75654,5.75781,57000000.0
2009-04-22 10:50:00,5.75766,5.7596,5.75576,5.75694,73000000.0
2009-04-22 10:55:00,5.75591,5.75889,5.75556,5.75889,62000000.0
2009-04-22 11:00:00,5.75887,5.75887,5.75319,5.75662,52000000.0
2009-04-22 11:05:00,5.75603,5.75827,5.75441,5.75709,66000000.0
2009-04-22 11:10:00,5.75742,5.75806,5.75164,5.75209,59000000.0
2009-04-22 11:15:00,5.75348,5.75566,5.75186,5.75332,86000000.0
2009-04-22 11:20:00,5.75375,5.75427,5.75043,5.75179,78000000.0
2009-04-22 11:25:00,5.75253,5.75323,5.74948,5.74948,53000000.0
2009-04-22 11:30:00,5.75133,5.75307,5.74982,5.75143,51000000.0
2009-04-22 11:35:00,5.75029,5.75249,5.74956,5.75085,65000000.0
2009-04-22 11:40:00,5.75087,5.75205,5.7473,5.74966,66000000.0
2009-04-22 11:45:00,5.74972,5.75135,5.74656,5.74994,64000000.0
2009-04-22 11:50:00,5.75005,5.75066,5.74521,5.74769,70000000.0
2009-04-22 11:55:00,5.74808,5.75088,5.74687,5.74866,61000000.0
2009-04-22 12:00:00,5.74928,5.74997,5.74684,5.74836,74000000.0
2009-04-22 12:05:00,5.74802,5.75162,5.74727,5.75071,75000000.0
2009-04-22 12:10:00,5.75005,5.75212,5.7489,5.74914,81000000.0
2009-04-22 12:15:00,5.7479,5.74927,5.74409,5.74696,62000000.0
2009-04-22 12:20:00,5.74642,5.74679,5.74307,5.74465,52000000.0
2009-04-22 12:25:00,5.74349,5.74542,5.74314,5.74523,68000000.0
2009-04-22 12:30:00,5.74533,5.74691,5.74354,5.74587,71000000.0
2009-04-22 12:35:00,5.74637,5.74825,5.74501,5.74629,59000000.0
2009-04-22 12:40:00,5.74678,5.75047,5.74635,5.74961,68000000.0
2009-04-22 12:45:00,5.74985,5.75044,5.74744,5.74829,61000000.0
2009-04-22 12:50:00,5.74917,5.74917,5.74516,5.74754,68000000.0
2009-04-22 12:55:00,5.74782,5.75004,5.74631,5.74863,76000000.0
2009-04-22 13:00:00,5.74919,5.75084,5.74686,5.7489,71000000.0
2009-04-22 13:05:00,5.74876,5.75318,5.74875,5.75135,60000000.0
2009-04-22 13:10:00,5.75093,5.75255,5.74923,5.75179,56000000.0
2009-04-22 13:15:00,5.75215,5.7534,5.74986,5.75029,77000000.0
2009-04-22 13:20:00,5.75118,5.75173,5.74862,5.75083,63000000.0
2009-04-22 13:25:00,5.75035,5.75169,5.74669,5.74754,60000000.0
2009-04-22 13:30:00,5.74859,5.75119,5.74818,5.75107,65000000.0
2009-04-22 13:35:00,5.75016,5.75056,5.74819,5.74885,52000000.0
2009-04-22 13:40:00,5.74889,5.75011,5.74747,5.7494,76000000.0
2009-04-22 13:45:00,5.7477,5.74993,5.74682,5.74866,56000000.0
2009-04-22 13:50:00,5.74797,5.74895,5.74351,5.74452,60000000.0
2009-04-22 13:55:00,5.74385,5.74385,5.73802,5.74167,72000000.0
2009-04-22 14:00:00,5.74241,5.74862,5.74069,5.74772,59000000.0
2009-04-22 14:05:00,5.74756,5.74973,5.74569,5.7462,58000000.0
2009-04-22 14:10:00,5.746,5.74717,5.74197,5.74702,64000000.0
2009-04-22 14:15:00,5.74677,5.75021,5.74532,5.74787,55000000.0
2009-04-22 14:20:00,5.74729,5.7517,5.74638,5.74786,65000000.0
2009-04-22 14:25:00,5.7471,5.74759,5.74009,5.74009,55000000.0
2009-04-22 14:30:00,5.74102,5.74504,5.73969,5.74404,62000000.0
2009-04-22 14:35:00,5.74408,5.74897,5.74173,5.74897,78000000.0
2009-04-22 14:40:00,5.74838,5.74838,5.74321,5.74586,63000000.0
2009-04-22 14:45:00,5.74467,5.74982,5.74326,5.74702,79000000.0
2009-04-22 14:50:00,5.74712,5.74887,5.7444,5.74612,77000000.0
2009-04-22 14:55:00,5.74508,5.74668,5.74391,5.74616,81000000.0
2009-04-22 15:00:00,5.74625,5.75879,5.7449,5.75762,62000000.0
2009-04-22 15:05:00,5.75818,5.75821,5.75476,5.75623,66000000.0
2009-04-22 15:10:00,5.75642,5.75707,5.75089,5.75089,65000000.0
2009-04-22 15:15:00,5.75169,5.75305,5.74553,5.74655,70000000.0
2009-04-22 15:20:00,5.74675,5.74779,5.73908,5.74245,64000000.0
2009-04-22 15:25:00,5.74226,5.74226,5.72675,5.7296,61000000.0
2009-04-22 15:30:00,5.72785,5.73469,5.72518,5.73371,57000000.0
2009-04-22 15:35:00,5.73223,5.73223,5.72729,5.73174,70000000.0
2009-04-22 15:40:00,5.73136,5.7342,5.72859,5.73119,56000000.0
2009-04-22 15:45:00,5.73043,5.73119,5.72326,5.7275,63000000.0
2009-04-22 15:50:00,5.72868,5.73122,5.71686,5.72187,61000000.0
2009-04-22 15:55:00,5.72167,5.72799,5.72062,5.72527,63000000.0
2009-04-22 16:00:00,5.725,5.72716,5.71501,5.71558,52000000.0
2009-04-22 16:05:00,5.71826,5.71994,5.71428,5.71817,68000000.0
2009-04-22 16:10:00,5.7185,5.72044,5.71506,5.71762,62000000.0
2009-04-22 16:15:00,5.71562,5.71772,5.70962,5.71198,64000000.0
2009-04-22 16:20:00,5.7119,5.71368,5.70958,5.71262,60000000.0
2009-04-22 16:25:00,5.71265,5.71338,5.70928,5.70989,74000000.0
2009-04-22 16:30:00,5.71093,5.71714,5.70914,5.71623,64000000.0
2009-04-22 16:35:00,5.71619,5.71649,5.71274,5.71452,76000000.0
2009-04-22 16:40:00,5.71418,5.71668,5.71268,5.71488,63000000.0
2009-04-22 16:45:00,5.71576,5.71852,5.71402,5.71595,67000000.0
2009-04-22 16:50:00,5.71672,5.7183,5.71273,5.7171,71000000.0
2009-04-22 16:55:00,5.71564,5.71775,5.71376,5.71699,61000000.0
2009-04-22 17:00:00,5.71544,5.72507,5.71503,5.72334,49000000.0
2009-04-22 17:05:00,5.72264,5.72394,5.71646,5.7193,72000000.0
2009-04-22 17:10:00,5.71964,5.72243,5.71759,5.71996,55000000.0
2009-04-22 17:15:00,5.71985,5.72067,5.71657,5.71713,62000000.0
2009-04-22 17:20:00,5.71786,5.71975,5.7159,5.71802,72000000.0
2009-04-22 17:25:00,5.71658,5.71797,5.71382,5.7159,57000000.0
2009-04-22 17:30:00,5.71618,5.71643,5.71236,5.71386,60000000.0
2009-04-22 17:35:00,5.71406,5.71711,5.71274,5.71624,60000000.0
2009-04-22 17:40:00,5.71567,5.71598,5.7082,5.71015,74000000.0
2009-04-22 17:45:00,5.70997,5.71375,5.70905,5.71176,70000000.0
2009-04-22 17:50:00,5.71345,5.71904,5.71252,5.71702,50000000.0
2009-04-22 17:55:00,5.71679,5.71993,5.71679,5.71724,75000000.0
2009-04-22 18:00:00,5.71783,5.72257,5.71742,5.72159,68000000.0
2009-04-22 18:05:00,5.72188,5.72249,5.71863,5.7187,74000000.0
2009-04-22 18:10:00,5.71982,5.72176,5.71822,5.71841,76000000.0
2009-04-22 18:15:00,5.71822,5.72221,5.71739,5.7215,74000000.0
2009-04-22 18:20:00,5.72158,5.72236,5.71829,5.71968,85000000.0
2009-04-22 18:25:00,5.72055,5.72645,5.71873,5.7249,69000000.0
2009-04-22 18:30:00,5.72678,5.72696,5.72387,5.72585,68000000.0
2009-04-22 18:35:00,5.72609,5.7284,5.72382,5.72527,74000000.0
2009-04-22 18:40:00,5.72413,5.72707,5.72356,5.725,72000000.0
2009-04-22 18:45:00,5.72576,5.72933,5.72557,5.72662,67000000.0
2009-04-22 18:50:00,5.727,5.72845,5.72371,5.72371,66000000.0
2009-04-22 18:55:00,5.72486,5.72486,5.72209,5.72311,62000000.0
2009-04-22 19:00:00,5.72365,5.72543,5.72217,5.72425,70000000.0
2009-04-22 19:05:00,5.72395,5.72425,5.71946,5.71979,81000000.0
2009-04-22 19:10:00,5.72033,5.72332,5.71993,5.72157,76000000.0
2009-04-22 19:15:00,5.72034,5.72196,5.71911,5.72137,58000000.0
2009-04-22 19:20:00,5.7216,5.72258,5.72012,5.72155,56000000.0
2009-04-22 19:25:00,5.72222,5.72259,5.71683,5.71773,62000000.0
2009-04-22 19:30:00,5.71827,5.72102,5.71749,5.72102,56000000.0
2009-04-22 19:35:00,5.71887,5.72017,5.71495,5.71616,64000000.0
2009-04-22 19:40:00,5.71643,5.7193,5.71384,5.7193,59000000.0
2009-04-22 19:45:00,5.71975,5.71989,5.71625,5.71625,58000000.0
2009-04-22 19:50:00,5.71738,5.72081,5.71685,5.7195,73000000.0
2009-04-22 19:55:00,5.72097,5.72349,5.71978,5.723,65000000.0
2009-04-22 20:00:00,5.72354,5.72354,5.72029,5.72194,62000000.0
2009-04-22 20:05:00,5.72186,5.7221,5.71888,5.72093,67000000.0
2009-04-22 20:10:00,5.72029,5.7213,5.71949,5.72062,59000000.0
2009-04-22 20:15:00,5.72062,5.72062,5.71656,5.71796,55000000.0
2009-04-22 20:20:00,5.71725,5.71795,5.71531,5.71682,63000000.0
2009-04-22 20:25:00,5.71623,5.7168,5.71431,5.71614,61000000.0
2009-04-22 20:30:00,5.71597,5.71597,5.70809,5.71159,78000000.0
2009-04-22 20:35:00,5.71103,5.71193,5.70947,5.711,76000000.0
2009-04-22 20:40:00,5.70983,5.71063,5.70652,5.7096,80000000.0
2009-04-22 20:45:00,5.70898,5.71387,5.70897,5.71251,82000000.0
2009-04-22 20:50:00,5.71227,5.71348,5.70757,5.7086,59000000.0
2009-04-22 20:55:00,5.70955,5.71493,5.70821,5.71448,58000000.0
2009-04-22 21:00:00,5.71391,5.71687,5.71366,5.7142,64000000.0
2009-04-22 21:05:00,5.714,5.71554,5.7127,5.7127,56000000.0
2009-04-22 21:10:00,5.71316,5.71367,5.70936,5.71278,69000000.0
2009-04-22 21:15:00,5.71145,5.71636,5.71006,5.71592,71000000.0
2009-04-22 21:20:00,5.71446,5.71644,5.71271,5.71614,72000000.0
2009-04-22 21:25:00,5.7154,5.71651,5.7143,5.71503,58000000.0
2009-04-22 21:30:00,5.71572,5.71674,5.71332,5.71501,71000000.0
2009-04-22 21:35:00,5.7151,5.71893,5.71354,5.71801,68000000.0
2009-04-22 21:40:00,5.71963,5.7223,5.71725,5.71974,69000000.0
2009-04-22 21:45:00,5.71918,5.72506,5.71801,5.72319,73000000.0
2009-04-22 21:50:00,5.72323,5.72501,5.72074,5.72331,81000000.0
2009-04-22 21:55:00,5.72219,5.72627,5.72219,5.72548,77000000.0
2009-04-22 22:00:00,5.72609,5.7262,5.72179,5.72339,70000000.0
2009-04-22 22:05:00,5.72367,5.72712,5.7226,5.72596,62000000.0
2009-04-22 22:10:00,5.72668,5.727,5.72315,5.72421,77000000.0
2009-04-22 22:15:00,5.72506,5.72607,5.72285,5.72455,61000000.0
2009-04-22 22:20:00,5.72319,5.72517,5.72244,5.72385,78000000.0
2009-04-22 22:25:00,5.72428,5.72463,5.72122,5.72122,76000000.0
2009-04-22 22:30:00,5.7227,5.72343,5.7215,5.72217,66000000.0
2009-04-22 22:35:00,5.723,5.72331,5.72133,5.72197,79000000.0
2009-04-22 22:40:00,5.7219,5.72303,5.72097,5.72116,67000000.0
2009-04-22 22:45:00,5.72206,5.72258,5.7202,5.72102,59000000.0
2009-04-22 22:50:00,5.72146,5.72177,5.71951,5.72108,72000000.0
2009-04-22 22:55:00,5.72013,5.72176,5.71961,5.72143,62000000.0
2009-04-22 23:00:00,5.71976,5.7226,5.71965,5.72161,65000000.0
2009-04-22 23:05:00,5.72169,5.72382,5.72087,5.72361,71000000.0
2009-04-22 23:10:00,5.72322,5.72412,5.72165,5.7229,63000000.0
2009-04-22 23:15:00,5.72422,5.72487,5.72189,5.72403,54000000.0
2009-04-22 23:20:00,5.72474,5.7258,5.72305,5.72405,64000000.0
2009-04-22 23:25:00,5.72413,5.72503,5.72328,5.72397,66000000.0
2009-04-22 23:30:00,5.72403,5.72466,5.72173,5.72263,53000000.0
2009-04-22 23:35:00,5.72229,5.72391,5.72098,5.72227,62000000.0
2009-04-22 23:40:00,5.72297,5.72489,5.72215,5.72424,57000000.0
2009-04-22 23:45:00,5.72447,5.72638,5.72388,5.72574,77000000.0
2009-04-22 23:50:00,5.72548,5.72585,5.72115,5.72233,66000000.0
2009-04-22 23:55:00,5.72187,5.72366,5.7209,5.72173,70000000.0
2009-04-23 00:00:00,5.72159,5.72303,5.72089,5.72236,63000000.0
2009-04-23 00:05:00,5.72226,5.72272,5.71951,5.72046,74000000.0
2009-04-23 00:10:00,5.72078,5.72338,5.71997,5.72318,53000000.0
2009-04-23 00:15:00,5.7221,5.7239,5.72058,5.72058,82000000.0
2009-04-23 00:20:00,5.72223,5.72226,5.72062,5.72183,60000000.0
2009-04-23 00:25:00,5.7222,5.72411,5.72093,5.72266,68000000.0
2009-04-23 00:30:00,5.723,5.72347,5.72094,5.72256,71000000.0
2009-04-23 00:35:00,5.7225,5.72283,5.72091,5.72223,62000000.0
2009-04-23 00:40:00,5.72105,5.72297,5.72093,5.72184,50000000.0
2009-04-23 00:45:00,5.72171,5.72215,5.71958,5.72055,80000000.0
2009-04-23 00:50:00,5.72097,5.72241,5.719,5.72092,68000000.0
2009-04-23 00:55:00,5.72157,5.72234,5.7206,5.72225,67000000.0
2009-04-23 01:00:00,5.72237,5.72266,5.72035,5.72061,65000000.0
2009-04-23 01:05:00,5.72136,5.72218,5.71992,5.7219,66000000.0
2009-04-23 01:10:00,5.7216,5.72273,5.72054,5.72164,69000000.0
2009-04-23 01:15:00,5.72183,5.72247,5.71971,5.71978,69000000.0
2009-04-23 01:20:00,5.7212,5.72423,5.71954,5.72188,71000000.0
2009-04-23 01:25:00,5.72213,5.72358,5.72003,5.72358,64000000.0
2009-04-23 01:30:00,5.72351,5.72423,5.72002,5.72279,59000000.0
2009-04-23 01:35:00,5.72273,5.72515,5.7215,5.72367,74000000.0
2009-04-23 01:40:00,5.72491,5.72491,5.72235,5.72277,70000000.0
2009-04-23 01:45:00,5.72367,5.72418,5.72087,5.72167,74000000.0
2009-04-23 01:50:00,5.72162,5.72281,5.72054,5.72133,73000000.0
2009-04-23 01:55:00,5.72148,5.72267,5.71903,5.72035,69000000.0
2009-04-23 02:00:00,5.71859,5.72133,5.71845,5.72042,61000000.0
2009-04-23 02:05:00,5.72013,5.72128,5.71835,5.71988,67000000.0
2009-04-23 02:10:00,5.71991,5.72193,5.71787,5.7193,68000000.0
2009-04-23 02:15:00,5.72028,5.72342,5.71946,5.72174,72000000.0
2009-04-23 02:20:00,5.72136,5.72245,5.72008,5.72114,71000000.0
2009-04-23 02:25:00,5.72249,5.72479,5.72176,5.72296,68000000.0
2009-04-23 02:30:00,5.72317,5.72398,5.72179,5.7232,70000000.0
2009-04-23 02:35:00,5.72255,5.72336,5.72087,5.72192,59000000.0
2009-04-23 02:40:00,5.72148,5.72329,5.72006,5.72006,63000000.0
2009-04-23 02:45:00,5.72126,5.72421,5.72097,5.72379,55000000.0
2009-04-23 02:50:00,5.72337,5.72523,5.72233,5.72509,70000000.0
2009-04-23 02:55:00,5.72551,5.72845,5.72459,5.72578,63000000.0
2009-04-23 03:00:00,5.72531,5.7291,5.72531,5.72767,66000000.0
2009-04-23 03:05:00,5.72598,5.72832,5.7249,5.727,60000000.0
2009-04-23 03:10:00,5.72616,5.72773,5.72465,5.7273,63000000.0
2009-04-23 03:15:00,5.72613,5.72766,5.72594,5.72654,61000000.0
2009-04-23 03:20:00,5.72687,5.72758,5.72448,5.72612,80000000.0
2009-04-23 03:25:00,5.72557,5.73005,5.72491,5.72992,64000000.0
2009-04-23 03:30:00,5.72894,5.73203,5.72737,5.73111,66000000.0
2009-04-23 03:35:00,5.7306,5.73138,5.72676,5.72676,60000000.0
2009-04-23 03:40:00,5.72744,5.7289,5.72579,5.72827,65000000.0
2009-04-23 03:45:00,5.72746,5.72958,5.72741,5.7281,63000000.0
2009-04-23 03:50:00,5.72797,5.73086,5.72797,5.72863,62000000.0
2009-04-23 03:55:00,5.729,5.72967,5.72475,5.72575,70000000.0
2009-04-23 04:00:00,5.72628,5.72714,5.7239,5.72488,76000000.0
2009-04-23 04:05:00,5.72638,5.72747,5.72448,5.72528,67000000.0
2009-04-23 04:10:00,5.72604,5.72691,5.72398,5.72505,76000000.0
2009-04-23 04:15:00,5.72687,5.72991,5.72623,5.72883,80000000.0
2009-04-23 04:20:00,5.72796,5.72999,5.72744,5.72833,62000000.0
2009-04-23 04:25:00,5.72889,5.72905,5.72571,5.72615,72000000.0
2009-04-23 04:30:00,5.72668,5.72831,5.72586,5.72676,64000000.0
2009-04-23 04:35:00,5.72797,5.72891,5.72675,5.72817,66000000.0
2009-04-23 04:40:00,5.72902,5.73013,5.72744,5.73013,65000000.0
2009-04-23 04:45:00,5.72927,5.73022,5.72785,5.72901,66000000.0
2009-04-23 04:50:00,5.72862,5.73026,5.72808,5.72905,60000000.0
2009-04-23 04:55:00,5.72996,5.73126,5.72858,5.72922,68000000.0
2009-04-23 05:00:00,5.72922,5.73006,5.72853,5.7296,64000000.0
2009-04-23 05:05:00,5.72955,5.72963,5.72796,5.72849,70000000.0
2009-04-23 05:10:00,5.72867,5.73074,5.72838,5.72897,68000000.0
2009-04-23 05:15:00,5.729,5.72976,5.72721,5.7277,63000000.0
2009-04-23 05:20:00,5.72807,5.72863,5.7266,5.72725,56000000.0
2009-04-23 05:25:00,5.72789,5.72789,5.72547,5.72705,60000000.0
2009-04-23 05:30:00,5.7257,5.72791,5.7257,5.72664,63000000.0
2009-04-23 05:35:00,5.72643,5.72822,5.72615,5.7274,69000000.0
2009-04-23 05:40:00,5.72694,5.72902,5.72649,5.72795,69000000.0
2009-04-23 05:45:00,5.72767,5.72813,5.72518,5.72778,64000000.0
2009-04-23 05:50:00,5.72777,5.72804,5.72481,5.72565,67000000.0
2009-04-23 05:55:00,5.72669,5.72669,5.72254,5.72364,79000000.0
2009-04-23 06:00:00,5.72363,5.7241,5.72086,5.72293,72000000.0
2009-04-23 06:05:00,5.72254,5.72316,5.72075,5.72183,62000000.0
2009-04-23 06:10:00,5.72124,5.72336,5.72088,5.72253,62000000.0
2009-04-23 06:15:00,5.7219,5.72477,5.7219,5.72399,65000000.0
2009-04-23 06:20:00,5.72449,5.72558,5.72332,5.72332,88000000.0
2009-04-23 06:25:00,5.72279,5.72371,5.72129,5.72199,59000000.0
2009-04-23 06:30:00,5.72159,5.72333,5.71826,5.71905,58000000.0
2009-04-23 06:35:00,5.71831,5.72155,5.71794,5.71983,52000000.0
2009-04-23 06:40:00,5.72024,5.72203,5.71964,5.72125,68000000.0
2009-04-23 06:45:00,5.72106,5.72322,5.71999,5.72017,62000000.0
2009-04-23 06:50:00,5.72101,5.72263,5.7199,5.72077,66000000.0
2009-04-23 06:55:00,5.7209,5.72328,5.71893,5.7207,72000000.0
2009-04-23 07:00:00,5.71961,5.721,5.71551,5.71644,65000000.0
2009-04-23 07:05:00,5.71623,5.71885,5.71589,5.71643,62000000.0
2009-04-23 07:10:00,5.71675,5.7186,5.7152,5.71666,67000000.0
2009-04-23 07:15:00,5.71601,5.71716,5.71456,5.71456,89000000.0
2009-04-23 07:20:00,5.71419,5.71643,5.71286,5.71429,70000000.0
2009-04-23 07:25:00,5.71454,5.71454,5.71039,5.71207,59000000.0
2009-04-23 07:30:00,5.71114,5.71497,5.71031,5.71322,63000000.0
2009-04-23 07:35:00,5.71128,5.71196,5.70768,5.71059,65000000.0
2009-04-23 07:40:00,5.7106,5.71426,5.7106,5.71408,64000000.0
2009-04-23 07:45:00,5.71405,5.71413,5.70934,5.70974,66000000.0
2009-04-23 07:50:00,5.71056,5.71373,5.7102,5.71316,65000000.0
2009-04-23 07:55:00,5.71373,5.71373,5.71069,5.71242,67000000.0
2009-04-23 08:00:00,5.71212,5.71563,5.711,5.71548,68000000.0
2009-04-23 08:05:00,5.71458,5.7169,5.71094,5.71125,71000000.0
2009-04-23 08:10:00,5.71267,5.71311,5.71025,5.711,70000000.0
2009-04-23 08:15:00,5.71147,5.71147,5.70038,5.70325,70000000.0
2009-04-23 08:20:00,5.70339,5.70811,5.70279,5.7074,63000000.0
2009-04-23 08:25:00,5.70803,5.71033,5.70535,5.7073,66000000.0
2009-04-23 08:30:00,5.70721,5.70861,5.70516,5.70777,62000000.0
2009-04-23 08:35:00,5.70697,5.71005,5.7062,5.70915,72000000.0
2009-04-23 08:40:00,5.70833,5.71269,5.70721,5.71101,61000000.0
2009-04-23 08:45:00,5.71053,5.71083,5.70589,5.70589,68000000.0
2009-04-23 08:50:00,5.70713,5.7105,5.70605,5.71045,76000000.0
2009-04-23 08:55:00,5.71005,5.7126,5.70905,5.7126,70000000.0
2009-04-23 09:00:00,5.71308,5.71482,5.71191,5.71322,71000000.0
2009-04-23 09:05:00,5.71345,5.71449,5.71129,5.7119,63000000.0
2009-04-23 09:10:00,5.71258,5.71419,5.70956,5.7114,66000000.0
2009-04-23 09:15:00,5.70982,5.7134,5.7093,5.71057,67000000.0
2009-04-23 09:20:00,5.71207,5.71643,5.71107,5.71607,76000000.0
2009-04-23 09:25:00,5.7173,5.71796,5.71426,5.71579,65000000.0
2009-04-23 09:30:00,5.7167,5.72079,5.71469,5.72079,67000000.0
2009-04-23 09:35:00,5.72034,5.72072,5.71746,5.71782,63000000.0
2009-04-23 09:40:00,5.71926,5.72062,5.71768,5.71948,61000000.0
2009-04-23 09:45:00,5.72093,5.72453,5.71936,5.72203,58000000.0
2009-04-23 09:50:00,5.72192,5.72238,5.71749,5.72002,73000000.0
2009-04-23 09:55:00,5.71823,5.72134,5.71785,5.71987,72000000.0
2009-04-23 10:00:00,5.72036,5.72068,5.71546,5.71546,66000000.0
2009-04-23 10:05:00,5.71699,5.71699,5.71207,5.71377,86000000.0
2009-04-23 10:10:00,5.71426,5.71426,5.71189,5.71333,60000000.0
2009-04-23 10:15:00,5.71308,5.71452,5.71193,5.71452,76000000.0
2009-04-23 10:20:00,5.71421,5.71431,5.71071,5.71263,64000000.0
2009-04-23 10:25:00,5.71243,5.71271,5.70737,5.70817,63000000.0
2009-04-23 10:30:00,5.70774,5.71041,5.70671,5.70994,62000000.0
2009-04-23 10:35:00,5.70809,5.71145,5.70809,5.70815,55000000.0
2009-04-23 10:40:00,5.70873,5.71031,5.70689,5.70956,71000000.0
2009-04-23 10:45:00,5.70942,5.70981,5.7064,5.70885,57000000.0
2009-04-23 10:50:00,5.70958,5.71046,5.70717,5.70889,73000000.0
2009-04-23 10:55:00,5.70651,5.70831,5.70354,5.70499,62000000.0
2009-04-23 11:00:00,5.70431,5.70735,5.70418,5.70599,52000000.0
2009-04-23 11:05:00,5.70709,5.70709,5.69859,5.69924,66000000.0
2009-04-23 11:10:00,5.69879,5.70065,5.69652,5.6985,59000000.0
2009-04-23 11:15:00,5.69752,5.70015,5.69504,5.69618,86000000.0
2009-04-23 11:20:00,5.69644,5.69843,5.6945,5.69797,78000000.0
2009-04-23 11:25:00,5.6978,5.70074,5.69602,5.69966,53000000.0
2009-04-23 11:30:00,5.6989,5.70085,5.69603,5.69805,51000000.0
2009-04-23 11:35:00,5.69562,5.69749,5.69335,5.6974,65000000.0
2009-04-23 11:40:00,5.69731,5.69848,5.69434,5.69515,66000000.0
2009-04-23 11:45:00,5.69578,5.6959,5.69209,5.69328,64000000.0
2009-04-23 11:50:00,5.69312,5.69658,5.69272,5.69658,70000000.0
2009-04-23 11:55:00,5.69695,5.69695,5.69283,5.69305,61000000.0
2009-04-23 12:00:00,5.69489,5.69599,5.69316,5.69504,74000000.0
2009-04-23 12:05:00,5.69518,5.69791,5.69219,5.6967,75000000.0
2009-04-23 12:10:00,5.69896,5.69974,5.69546,5.69808,81000000.0
2009-04-23 12:15:00,5.69731,5.69843,5.69231,5.69344,62000000.0
2009-04-23 12:20:00,5.69369,5.69492,5.69237,5.69434,52000000.0
2009-04-23 12:25:00,5.69412,5.69734,5.69289,5.69647,68000000.0
2009-04-23 12:30:00,5.69717,5.70089,5.69526,5.70016,71000000.0
2009-04-23 12:35:00,5.69985,5.70133,5.6991,5.70091,59000000.0
2009-04-23 12:40:00,5.70167,5.7017,5.69805,5.69984,68000000.0
2009-04-23 12:45:00,5.7,5.70317,5.69931,5.70135,61000000.0
2009-04-23 12:50:00,5.70266,5.70549,5.70062,5.70212,68000000.0
2009-04-23 12:55:00,5.70297,5.70366,5.70164,5.70279,76000000.0
2009-04-23 13:00:00,5.70264,5.70362,5.7008,5.70115,71000000.0
2009-04-23 13:05:00,5.70232,5.70264,5.69982,5.70108,60000000.0
2009-04-23 13:10:00,5.70162,5.70162,5.69632,5.69782,56000000.0
2009-04-23 13:15:00,5.69739,5.69739,5.69374,5.69516,77000000.0
2009-04-23 13:20:00,5.69405,5.69622,5.68924,5.69114,63000000.0
2009-04-23 13:25:00,5.69126,5.69134,5.68686,5.68905,60000000.0
2009-04-23 13:30:00,5.69147,5.69189,5.68675,5.68901,65000000.0
2009-04-23 13:35:00,5.69056,5.69229,5.68905,5.69151,52000000.0
2009-04-23 13:40:00,5.69185,5.69426,5.69039,5.69426,76000000.0
2009-04-23 13:45:00,5.69453,5.69926,5.69351,5.69926,56000000.0
2009-04-23 13:50:00,5.69905,5.69962,5.69607,5.69944,60000000.0
2009-04-23 13:55:00,5.69885,5.70134,5.69693,5.6981,72000000.0
2009-04-23 14:00:00,5.69979,5.70118,5.6977,5.70056,59000000.0
2009-04-23 14:05:00,5.69973,5.70214,5.69915,5.70154,58000000.0
2009-04-23 14:10:00,5.70238,5.70408,5.70051,5.70323,64000000.0
2009-04-23 14:15:00,5.70275,5.70276,5.6983,5.69877,55000000.0
2009-04-23 14:20:00,5.69894,5.69967,5.69693,5.69802,65000000.0
2009-04-23 14:25:00,5.69867,5.70597,5.69792,5.70579,55000000.0
2009-04-23 14:30:00,5.70456,5.70923,5.70187,5.70753,62000000.0
2009-04-23 14:35:00,5.70682,5.70951,5.70637,5.70737,78000000.0
2009-04-23 14:40:00,5.70827,5.71353,5.70802,5.71258,63000000.0
2009-04-23 14:45:00,5.71174,5.71367,5.70822,5.70822,79000000.0
2009-04-23 14:50:00,5.71013,5.71153,5.70802,5.7097,77000000.0
2009-04-23 14:55:00,5.70932,5.7102,5.70421,5.70814,81000000.0
2009-04-23 15:00:00,5.70661,5.71424,5.70661,5.71424,62000000.0
2009-04-23 15:05:00,5.7131,5.71425,5.70924,5.711,66000000.0
2009-04-23 15:10:00,5.71082,5.71141,5.70772,5.70895,65000000.0
2009-04-23 15:15:00,5.70979,5.71849,5.70797,5.71849,70000000.0
2009-04-23 15:20:00,5.71792,5.71981,5.7142,5.7164,64000000.0
2009-04-23 15:25:00,5.71622,5.71958,5.71454,5.7187,61000000.0
2009-04-23 15:30:00,5.71849,5.722,5.71597,5.7197,57000000.0
2009-04-23 15:35:00,5.71993,5.72122,5.71641,5.71931,70000000.0
2009-04-23 15:40:00,5.71936,5.72117,5.71647,5.71899,56000000.0
2009-04-23 15:45:00,5.71889,5.71946,5.71584,5.71618,63000000.0
2009-04-23 15:50:00,5.71653,5.71977,5.71549,5.71889,61000000.0
2009-04-23 15:55:00,5.71866,5.72251,5.71801,5.7192,63000000.0
2009-04-23 16:00:00,5.71971,5.7222,5.71644,5.71644,52000000.0
2009-04-23 16:05:00,5.71819,5.72109,5.71068,5.71228,68000000.0
2009-04-23 16:10:00,5.71176,5.71434,5.71075,5.71329,62000000.0
2009-04-23 16:15:00,5.7132,5.71499,5.70916,5.71023,64000000.0
2009-04-23 16:20:00,5.71062,5.71127,5.7072,5.70965,60000000.0
2009-04-23 16:25:00,5.70959,5.71151,5.70728,5.70815,74000000.0
2009-04-23 16:30:00,5.70728,5.70976,5.70452,5.70688,64000000.0
2009-04-23 16:35:00,5.70445,5.70696,5.70308,5.70402,76000000.0
2009-04-23 16:40:00,5.7045,5.70569,5.70276,5.70475,63000000.0
2009-04-23 16:45:00,5.70627,5.70789,5.70346,5.70556,67000000.0
2009-04-23 16:50:00,5.70267,5.70548,5.701,5.70357,71000000.0
2009-04-23 16:55:00,5.70311,5.70413,5.698,5.70413,61000000.0
2009-04-23 17:00:00,5.70459,5.70459,5.70009,5.70243,49000000.0
2009-04-23 17:05:00,5.70266,5.7066,5.70085,5.70655,72000000.0
2009-04-23 17:10:00,5.70636,5.7113,5.70581,5.71093,55000000.0
2009-04-23 17:15:00,5.71098,5.71129,5.70568,5.70723,62000000.0
2009-04-23 17:20:00,5.70712,5.70816,5.70406,5.70571,72000000.0
2009-04-23 17:25:00,5.70565,5.70593,5.70075,5.70163,57000000.0
2009-04-23 17:30:00,5.70183,5.70415,5.69963,5.70092,60000000.0
2009-04-23 17:35:00,5.70039,5.70124,5.69453,5.69642,60000000.0
2009-04-23 17:40:00,5.69641,5.69812,5.69469,5.69584,74000000.0
2009-04-23 17:45:00,5.69402,5.69988,5.69402,5.69726,70000000.0
2009-04-23 17:50:00,5.69728,5.70043,5.69632,5.69884,50000000.0
2009-04-23 17:55:00,5.69847,5.70524,5.69826,5.70359,75000000.0
2009-04-23 18:00:00,5.70253,5.70371,5.69805,5.69906,68000000.0
2009-04-23 18:05:00,5.69882,5.69994,5.69684,5.69847,74000000.0
2009-04-23 18:10:00,5.697,5.69841,5.69323,5.69417,76000000.0
2009-04-23 18:15:00,5.69428,5.69487,5.69123,5.69389,74000000.0
2009-04-23 18:20:00,5.69234,5.69481,5.69186,5.69323,85000000.0
2009-04-23 18:25:00,5.6944,5.69603,5.69327,5.69495,69000000.0
2009-04-23 18:30:00,5.69453,5.69806,5.69373,5.69695,68000000.0
2009-04-23 18:35:00,5.69585,5.6981,5.69305,5.69396,74000000.0
2009-04-23 18:40:00,5.69308,5.69584,5.69177,5.69527,72000000.0
2009-04-23 18:45:00,5.69452,5.69511,5.69005,5.69114,67000000.0
2009-04-23 18:50:00,5.69041,5.69249,5.6876,5.6913,66000000.0
2009-04-23 18:55:00,5.69142,5.69476,5.69089,5.69321,62000000.0
2009-04-23 19:00:00,5.69284,5.69298,5.68918,5.69011,70000000.0
2009-04-23 19:05:00,5.69046,5.69188,5.68968,5.6914,81000000.0
2009-04-23 19:10:00,5.69122,5.69267,5.68894,5.69219,76000000.0
2009-04-23 19:15:00,5.69121,5.69277,5.69052,5.69216,58000000.0
2009-04-23 19:20:00,5.69226,5.69228,5.68779,5.68793,56000000.0
2009-04-23 19:25:00,5.6871,5.68781,5.68087,5.68292,62000000.0
2009-04-23 19:30:00,5.68254,5.68409,5.68112,5.68389,56000000.0
2009-04-23 19:35:00,5.6832,5.68331,5.67933,5.67989,64000000.0
2009-04-23 19:40:00,5.68104,5.68277,5.67922,5.68256,59000000.0
2009-04-23 19:45:00,5.68277,5.68552,5.6811,5.68177,58000000.0
2009-04-23 19:50:00,5.68246,5.68434,5.68127,5.68223,73000000.0
2009-04-23 19:55:00,5.68117,5.68407,5.67986,5.68407,65000000.0
2009-04-23 20:00:00,5.68424,5.68583,5.68301,5.68309,62000000.0
2009-04-23 20:05:00,5.68471,5.68471,5.68153,5.6823,67000000.0
2009-04-23 20:10:00,5.68321,5.68627,5.6822,5.68576,59000000.0
2009-04-23 20:15:00,5.68562,5.68602,5.68204,5.68431,55000000.0
2009-04-23 20:20:00,5.68516,5.68559,5.68223,5.68431,63000000.0
2009-04-23 20:25:00,5.68356,5.68356,5.67959,5.68015,61000000.0
2009-04-23 20:30:00,5.68164,5.68197,5.6764,5.67922,78000000.0
2009-04-23 20:35:00,5.6806,5.68219,5.6778,5.67929,76000000.0
2009-04-23 20:40:00,5.67798,5.67896,5.67577,5.67791,80000000.0
2009-04-23 20:45:00,5.6755,5.67644,5.67298,5.67446,82000000.0
2009-04-23 20:50:00,5.676,5.67608,5.67143,5.67496,59000000.0
2009-04-23 20:55:00,5.67443,5.67664,5.67287,5.67499,58000000.0
2009-04-23 21:00:00,5.67482,5.6761,5.67282,5.67331,64000000.0
2009-04-23 21:05:00,5.67288,5.67639,5.67236,5.67367,56000000.0
2009-04-23 21:10:00,5.67294,5.67945,5.67294,5.67449,69000000.0
2009-04-23 21:15:00,5.6768,5.67686,5.67435,5.67631,71000000.0
2009-04-23 21:20:00,5.67447,5.677,5.67354,5.67414,72000000.0
2009-04-23 21:25:00,5.67425,5.67591,5.6734,5.67472,58000000.0
2009-04-23 21:30:00,5.67599,5.67772,5.67358,5.67629,71000000.0
2009-04-23 21:35:00,5.67666,5.67679,5.67279,5.67355,68000000.0
2009-04-23 21:40:00,5.67485,5.67485,5.66691,5.66734,69000000.0
2009-04-23 21:45:00,5.66704,5.66888,5.66614,5.66835,73000000.0
2009-04-23 21:50:00,5.66853,5.66853,5.65645,5.65906,81000000.0
2009-04-23 21:55:00,5.6605,5.66254,5.65841,5.66254,77000000.0
2009-04-23 22:00:00,5.66221,5.66327,5.65702,5.65925,70000000.0
2009-04-23 22:05:00,5.65891,5.65927,5.65369,5.65655,62000000.0
2009-04-23 22:10:00,5.65553,5.65985,5.65532,5.65863,77000000.0
2009-04-23 22:15:00,5.65885,5.66085,5.65829,5.6598,61000000.0
2009-04-23 22:20:00,5.66023,5.66059,5.65862,5.65971,78000000.0
2009-04-23 22:25:00,5.65997,5.66092,5.65778,5.65812,76000000.0
2009-04-23 22:30:00,5.65795,5.65934,5.65522,5.65776,66000000.0
2009-04-23 22:35:00,5.65851,5.65975,5.65756,5.65782,79000000.0
2009-04-23 22:40:00,5.65814,5.66038,5.65724,5.65853,67000000.0
2009-04-23 22:45:00,5.65972,5.66045,5.65799,5.6598,59000000.0
2009-04-23 22:50:00,5.66039,5.66144,5.65902,5.66023,72000000.0
2009-04-23 22:55:00,5.66053,5.66161,5.65931,5.66123,62000000.0
2009-04-23 23:00:00,5.6622,5.66549,5.66036,5.66405,65000000.0
2009-04-23 23:05:00,5.66377,5.66508,5.66027,5.66125,71000000.0
2009-04-23 23:10:00,5.66061,5.66226,5.65919,5.6611,63000000.0
2009-04-23 23:15:00,5.6602,5.6623,5.65925,5.65936,54000000.0
2009-04-23 23:20:00,5.66003,5.66144,5.65654,5.65803,64000000.0
2009-04-23 23:25:00,5.65819,5.65952,5.65758,5.65874,66000000.0
2009-04-23 23:30:00,5.65874,5.66148,5.65779,5.66099,53000000.0
2009-04-23 23:35:00,5.65964,5.66296,5.65964,5.66296,62000000.0
2009-04-23 23:40:00,5.66339,5.66514,5.6626,5.66514,57000000.0
2009-04-23 23:45:00,5.66514,5.66514,5.66221,5.66279,77000000.0
2009-04-23 23:50:00,5.66263,5.6663,5.66263,5.66554,66000000.0
2009-04-23 23:55:00,5.66465,5.66612,5.66373,5.66497,70000000.0
2009-04-24 00:00:00,5.66529,5.66615,5.66415,5.66428,63000000.0
2009-04-24 00:05:00,5.66483,5.66581,5.66364,5.6639,74000000.0
2009-04-24 00:10:00,5.66387,5.66558,5.66288,5.66325,53000000.0
2009-04-24 00:15:00,5.66387,5.66478,5.66005,5.66151,82000000.0
2009-04-24 00:20:00,5.66174,5.66343,5.66104,5.66282,60000000.0
2009-04-24 00:25:00,5.66153,5.66306,5.66087,5.66146,68000000.0
2009-04-24 00:30:00,5.66267,5.66511,5.66254,5.66419,71000000.0
2009-04-24 00:35:00,5.6635,5.66562,5.6635,5.66473,62000000.0
2009-04-24 00:40:00,5.6647,5.66667,5.66437,5.66661,50000000.0
2009-04-24 00:45:00,5.66683,5.667,5.66461,5.66627,80000000.0
2009-04-24 00:50:00,5.66628,5.66674,5.66362,5.66415,68000000.0
2009-04-24 00:55:00,5.66463,5.66493,5.66179,5.66269,67000000.0
2009-04-24 01:00:00,5.66279,5.66483,5.66218,5.66305,65000000.0
2009-04-24 01:05:00,5.66418,5.66454,5.66174,5.66265,66000000.0
2009-04-24 01:10:00,5.66322,5.66385,5.66055,5.66066,69000000.0
2009-04-24 01:15:00,5.6622,5.66403,5.66047,5.6639,69000000.0
2009-04-24 01:20:00,5.66368,5.66453,5.66151,5.66211,71000000.0
2009-04-24 01:25:00,5.6614,5.66512,5.66123,5.66358,64000000.0
2009-04-24 01:30:00,5.66308,5.66509,5.66308,5.66506,59000000.0
2009-04-24 01:35:00,5.66465,5.66701,5.66349,5.66636,74000000.0
2009-04-24 01:40:00,5.66534,5.66872,5.66533,5.66743,70000000.0
2009-04-24 01:45:00,5.66917,5.66938,5.66683,5.66683,74000000.0
2009-04-24 01:50:00,5.66626,5.66866,5.66626,5.66817,73000000.0
2009-04-24 01:55:00,5.6676,5.66891,5.667,5.66757,69000000.0
2009-04-24 02:00:00,5.66747,5.67169,5.66735,5.67067,61000000.0
2009-04-24 02:05:00,5.671,5.67108,5.6657,5.66904,67000000.0
2009-04-24 02:10:00,5.6697,5.67239,5.66906,5.67116,68000000.0
2009-04-24 02:15:00,5.67088,5.67287,5.66817,5.67201,72000000.0
2009-04-24 02:20:00,5.67189,5.67442,5.67059,5.67059,71000000.0
2009-04-24 02:25:00,5.67075,5.67168,5.66726,5.66859,68000000.0
2009-04-24 02:30:00,5.66888,5.67111,5.66805,5.66934,70000000.0
2009-04-24 02:35:00,5.67029,5.67032,5.66633,5.66663,59000000.0
2009-04-24 02:40:00,5.66768,5.66835,5.66541,5.66597,63000000.0
2009-04-24 02:45:00,5.66565,5.66762,5.66451,5.66697,55000000.0
2009-04-24 02:50:00,5.66637,5.66741,5.66432,5.66705,70000000.0
2009-04-24 02:55:00,5.66734,5.6694,5.666,5.66796,63000000.0
2009-04-24 03:00:00,5.66704,5.67058,5.66682,5.66815,66000000.0
2009-04-24 03:05:00,5.66812,5.671,5.66743,5.66864,60000000.0
2009-04-24 03:10:00,5.66884,5.67019,5.66377,5.66594,63000000.0
2009-04-24 03:15:00,5.66577,5.66928,5.66516,5.66704,61000000.0
2009-04-24 03:20:00,5.66646,5.66745,5.66469,5.66586,80000000.0
2009-04-24 03:25:00,5.66599,5.66659,5.6631,5.66407,64000000.0
2009-04-24 03:30:00,5.66403,5.66595,5.66379,5.66451,66000000.0
2009-04-24 03:35:00,5.66466,5.66549,5.66314,5.6634,60000000.0
2009-04-24 03:40:00,5.66342,5.66539,5.66319,5.66509,65000000.0
2009-04-24 03:45:00,5.66476,5.66519,5.66277,5.66385,63000000.0
2009-04-24 03:50:00,5.66416,5.66454,5.66227,5.66345,62000000.0
2009-04-24 03:55:00,5.66295,5.66525,5.66274,5.66398,70000000.0
2009-04-24 04:00:00,5.6655,5.66622,5.66376,5.66561,76000000.0
2009-04-24 04:05:00,5.66486,5.66601,5.66252,5.66322,67000000.0
2009-04-24 04:10:00,5.6647,5.6647,5.6612,5.66294,76000000.0
2009-04-24 04:15:00,5.6625,5.66275,5.65642,5.65729,80000000.0
2009-04-24 04:20:00,5.65839,5.66021,5.65557,5.65651,62000000.0
2009-04-24 04:25:00,5.65667,5.65852,5.65513,5.65809,72000000.0
2009-04-24 04:30:00,5.65663,5.65854,5.65383,5.65481,64000000.0
2009-04-24 04:35:00,5.65427,5.65775,5.65354,5.65775,66000000.0
2009-04-24 04:40:00,5.65747,5.65862,5.65544,5.65557,65000000.0
2009-04-24 04:45:00,5.65615,5.6583,5.65605,5.65781,66000000.0
2009-04-24 04:50:00,5.65827,5.65984,5.65628,5.65852,60000000.0
2009-04-24 04:55:00,5.65822,5.65864,5.65465,5.65612,68000000.0
2009-04-24 05:00:00,5.65633,5.65948,5.65556,5.65809,64000000.0
2009-04-24 05:05:00,5.65745,5.66133,5.657,5.65987,70000000.0
2009-04-24 05:10:00,5.66014,5.66292,5.65937,5.66141,68000000.0
2009-04-24 05:15:00,5.66168,5.66168,5.65723,5.65902,63000000.0
2009-04-24 05:20:00,5.65729,5.65944,5.65637,5.65824,56000000.0
2009-04-24 05:25:00,5.65797,5.65833,5.65478,5.65544,60000000.0
2009-04-24 05:30:00,5.65478,5.65816,5.65414,5.65669,63000000.0
2009-04-24 05:35:00,5.65733,5.66092,5.65733,5.65905,69000000.0
2009-04-24 05:40:00,5.65711,5.66268,5.65711,5.66183,69000000.0
2009-04-24 05:45:00,5.66122,5.66183,5.65971,5.65975,64000000.0
2009-04-24 05:50:00,5.66006,5.66111,5.65809,5.65888,67000000.0
2009-04-24 05:55:00,5.65924,5.66082,5.6585,5.65968,79000000.0
2009-04-24 06:00:00,5.65908,5.66224,5.65823,5.66164,72000000.0
2009-04-24 06:05:00,5.66116,5.66361,5.66069,5.66248,62000000.0
2009-04-24 06:10:00,5.66084,5.66268,5.65918,5.66008,62000000.0
2009-04-24 06:15:00,5.65926,5.66353,5.65926,5.66164,65000000.0
2009-04-24 06:20:00,5.66278,5.66345,5.66101,5.66237,88000000.0
2009-04-24 06:25:00,5.66242,5.66315,5.6607,5.66131,59000000.0
2009-04-24 06:30:00,5.66124,5.66244,5.66035,5.66066,58000000.0
2009-04-24 06:35:00,5.66125,5.66147,5.65767,5.66096,52000000.0
2009-04-24 06:40:00,5.6611,5.66286,5.65999,5.66137,68000000.0
2009-04-24 06:45:00,5.66209,5.66296,5.66091,5.66145,62000000.0
2009-04-24 06:50:00,5.66154,5.66294,5.65966,5.65987,66000000.0
2009-04-24 06:55:00,5.6611,5.66231,5.65944,5.66154,72000000.0
2009-04-24 07:00:00,5.66146,5.6625,5.65873,5.65882,65000000.0
2009-04-24 07:05:00,5.66074,5.66074,5.65759,5.65759,62000000.0
2009-04-24 07:10:00,5.65919,5.65919,5.65437,5.65522,67000000.0
2009-04-24 07:15:00,5.65517,5.6552,5.65013,5.65292,89000000.0
2009-04-24 07:20:00,5.65347,5.65347,5.64892,5.6504,70000000.0
2009-04-24 07:25:00,5.65031,5.65133,5.64614,5.64752,59000000.0
2009-04-24 07:30:00,5.64766,5.64956,5.64403,5.64727,63000000.0
2009-04-24 07:35:00,5.64681,5.6469,5.64108,5.64121,65000000.0
2009-04-24 07:40:00,5.64181,5.64681,5.64181,5.64655,64000000.0
2009-04-24 07:45:00,5.64618,5.64786,5.64375,5.64645,66000000.0
2009-04-24 07:50:00,5.64589,5.6501,5.64589,5.64949,65000000.0
2009-04-24 07:55:00,5.64942,5.65033,5.64436,5.64695,67000000.0
2009-04-24 08:00:00,5.64651,5.64967,5.64599,5.6466,68000000.0
2009-04-24 08:05:00,5.64783,5.65116,5.64727,5.64935,71000000.0
2009-04-24 08:10:00,5.64879,5.64949,5.64534,5.64627,70000000.0
2009-04-24 08:15:00,5.64788,5.65465,5.64699,5.65261,70000000.0
2009-04-24 08:20:00,5.65345,5.65376,5.64932,5.65043,63000000.0
2009-04-24 08:25:00,5.65097,5.6533,5.65019,5.65231,66000000.0
2009-04-24 08:30:00,5.65181,5.65181,5.64733,5.64754,62000000.0
2009-04-24 08:35:00,5.64873,5.6495,5.64572,5.64719,72000000.0
2009-04-24 08:40:00,5.64696,5.65067,5.64593,5.64959,61000000.0
2009-04-24 08:45:00,5.64972,5.65015,5.64783,5.64956,68000000.0
2009-04-24 08:50:00,5.64827,5.65313,5.64827,5.65233,76000000.0
2009-04-24 08:55:00,5.65164,5.6524,5.64722,5.64832,70000000.0
2009-04-24 09:00:00,5.64926,5.65143,5.64797,5.64834,71000000.0
2009-04-24 09:05:00,5.64866,5.65002,5.64056,5.64056,63000000.0
2009-04-24 09:10:00,5.64105,5.64285,5.63855,5.64124,66000000.0
2009-04-24 09:15:00,5.64254,5.6439,5.64006,5.64275,67000000.0
2009-04-24 09:20:00,5.6438,5.64425,5.63954,5.64078,76000000.0
2009-04-24 09:25:00,5.63962,5.64133,5.63748,5.63911,65000000.0
2009-04-24 09:30:00,5.64092,5.64092,5.63462,5.63841,67000000.0
2009-04-24 09:35:00,5.63872,5.64082,5.63685,5.63912,63000000.0
2009-04-24 09:40:00,5.63916,5.64279,5.63894,5.64099,61000000.0
2009-04-24 09:45:00,5.64284,5.64284,5.63958,5.64143,58000000.0
2009-04-24 09:50:00,5.64204,5.64204,5.63806,5.64048,73000000.0
2009-04-24 09:55:00,5.63994,5.64173,5.63738,5.64058,72000000.0
2009-04-24 10:00:00,5.64059,5.64071,5.62149,5.62742,66000000.0
2009-04-24 10:05:00,5.62705,5.62795,5.62194,5.62359,86000000.0
2009-04-24 10:10:00,5.62427,5.62709,5.62284,5.62685,60000000.0
2009-04-24 10:15:00,5.62737,5.62768,5.62167,5.62333,76000000.0
2009-04-24 10:20:00,5.62358,5.62358,5.61196,5.61399,64000000.0
2009-04-24 10:25:00,5.61422,5.61688,5.60825,5.60825,63000000.0
2009-04-24 10:30:00,5.60967,5.61381,5.60661,5.61381,62000000.0
2009-04-24 10:35:00,5.61482,5.61932,5.61336,5.61932,55000000.0
2009-04-24 10:40:00,5.61974,5.62161,5.61686,5.61788,71000000.0
2009-04-24 10:45:00,5.61869,5.619,5.61553,5.61892,57000000.0
2009-04-24 10:50:00,5.61806,5.62174,5.61643,5.62114,73000000.0
2009-04-24 10:55:00,5.62087,5.62121,5.6172,5.62006,62000000.0
2009-04-24 11:00:00,5.61762,5.61932,5.61477,5.61932,52000000.0
2009-04-24 11:05:00,5.61947,5.6207,5.61596,5.62067,66000000.0
2009-04-24 11:10:00,5.6197,5.62151,5.61744,5.61907,59000000.0
2009-04-24 11:15:00,5.61868,5.61972,5.61687,5.61868,86000000.0
2009-04-24 11:20:00,5.61891,5.62042,5.61685,5.62042,78000000.0
2009-04-24 11:25:00,5.62079,5.62353,5.61997,5.62148,53000000.0
2009-04-24 11:30:00,5.6201,5.62538,5.61845,5.62538,51000000.0
2009-04-24 11:35:00,5.62597,5.62598,5.62101,5.62428,65000000.0
2009-04-24 11:40:00,5.62536,5.62988,5.62493,5.62981,66000000.0
2009-04-24 11:45:00,5.63007,5.63007,5.62604,5.62815,64000000.0
2009-04-24 11:50:00,5.62896,5.62929,5.6252,5.62619,70000000.0
2009-04-24 11:55:00,5.62688,5.6284,5.62444,5.62557,61000000.0
2009-04-24 12:00:00,5.62611,5.6269,5.62295,5.62616,74000000.0
2009-04-24 12:05:00,5.62759,5.62773,5.62498,5.62498,75000000.0
2009-04-24 12:10:00,5.62647,5.62795,5.62515,5.62687,81000000.0
2009-04-24 12:15:00,5.62673,5.62872,5.6258,5.62709,62000000.0
2009-04-24 12:20:00,5.62599,5.62654,5.62388,5.62573,52000000.0
2009-04-24 12:25:00,5.62581,5.62842,5.62462,5.62791,68000000.0
2009-04-24 12:30:00,5.62772,5.62952,5.62124,5.62336,71000000.0
2009-04-24 12:35:00,5.6243,5.62449,5.61219,5.61419,59000000.0
2009-04-24 12:40:00,5.61379,5.61545,5.61203,5.61386,68000000.0
2009-04-24 12:45:00,5.61469,5.61709,5.61268,5.61709,61000000.0
2009-04-24 12:50:00,5.61823,5.61823,5.61487,5.61637,68000000.0
2009-04-24 12:55:00,5.61636,5.61825,5.61459,5.61825,76000000.0
2009-04-24 13:00:00,5.61822,5.62011,5.61458,5.61638,71000000.0
2009-04-24 13:05:00,5.6178,5.618,5.61015,5.61121,60000000.0
2009-04-24 13:10:00,5.61006,5.61618,5.60849,5.61522,56000000.0
2009-04-24 13:15:00,5.61507,5.61553,5.61276,5.61276,77000000.0
2009-04-24 13:20:00,5.61538,5.61581,5.60947,5.61354,63000000.0
2009-04-24 13:25:00,5.61382,5.6187,5.61345,5.61835,60000000.0
2009-04-24 13:30:00,5.61769,5.62343,5.61538,5.62167,65000000.0
2009-04-24 13:35:00,5.62163,5.62246,5.6189,5.6207,52000000.0
2009-04-24 13:40:00,5.62149,5.62368,5.61865,5.62338,76000000.0
2009-04-24 13:45:00,5.62276,5.62375,5.61799,5.61964,56000000.0
2009-04-24 13:50:00,5.61878,5.6209,5.61712,5.62001,60000000.0
2009-04-24 13:55:00,5.62058,5.62148,5.6174,5.62005,72000000.0
2009-04-24 14:00:00,5.62132,5.6228,5.61486,5.61671,59000000.0
2009-04-24 14:05:00,5.61658,5.62262,5.61556,5.62063,58000000.0
2009-04-24 14:10:00,5.62173,5.62391,5.61919,5.62184,64000000.0
2009-04-24 14:15:00,5.62271,5.62274,5.61937,5.62088,55000000.0
2009-04-24 14:20:00,5.61975,5.62131,5.61726,5.62042,65000000.0
2009-04-24 14:25:00,5.62085,5.62247,5.61894,5.62119,55000000.0
2009-04-24 14:30:00,5.62345,5.62856,5.62026,5.62725,62000000.0
2009-04-24 14:35:00,5.62637,5.6339,5.62416,5.63114,78000000.0
2009-04-24 14:40:00,5.63162,5.6339,5.62799,5.63231,63000000.0
2009-04-24 14:45:00,5.63286,5.63286,5.62109,5.62311,79000000.0
2009-04-24 14:50:00,5.62272,5.62315,5.61592,5.61801,77000000.0
2009-04-24 14:55:00,5.61808,5.62114,5.61569,5.61891,81000000.0
2009-04-24 15:00:00,5.61906,5.6193,5.61424,5.6155,62000000.0
2009-04-24 15:05:00,5.61614,5.61637,5.61181,5.61251,66000000.0
2009-04-24 15:10:00,5.61067,5.61642,5.60879,5.61109,65000000.0
2009-04-24 15:15:00,5.61211,5.61278,5.60393,5.60658,70000000.0
2009-04-24 15:20:00,5.60551,5.6064,5.60037,5.60365,64000000.0
2009-04-24 15:25:00,5.60409,5.60649,5.60153,5.60458,61000000.0
2009-04-24 15:30:00,5.6025,5.60479,5.59706,5.60247,57000000.0
2009-04-24 15:35:00,5.60297,5.60521,5.60062,5.60195,70000000.0
2009-04-24 15:40:00,5.60212,5.60796,5.60088,5.60574,56000000.0
2009-04-24 15:45:00,5.60543,5.60982,5.60473,5.60806,63000000.0
2009-04-24 15:50:00,5.60796,5.61185,5.60652,5.61183,61000000.0
2009-04-24 15:55:00,5.61261,5.61261,5.6081,5.60899,63000000.0
2009-04-24 16:00:00,5.60898,5.61206,5.60407,5.61195,52000000.0
2009-04-24 16:05:00,5.61203,5.6138,5.60773,5.6138,68000000.0
2009-04-24 16:10:00,5.61345,5.61726,5.61237,5.6148,62000000.0
2009-04-24 16:15:00,5.61424,5.61609,5.61017,5.61165,64000000.0
2009-04-24 16:20:00,5.61188,5.61547,5.61021,5.61473,60000000.0
2009-04-24 16:25:00,5.61405,5.61506,5.60982,5.61003,74000000.0
2009-04-24 16:30:00,5.61039,5.61111,5.60602,5.60676,64000000.0
2009-04-24 16:35:00,5.6056,5.61064,5.60427,5.61003,76000000.0
2009-04-24 16:40:00,5.61056,5.61503,5.61042,5.61498,63000000.0
2009-04-24 16:45:00,5.61543,5.61619,5.61258,5.61532,67000000.0
2009-04-24 16:50:00,5.61474,5.61726,5.61339,5.61579,71000000.0
2009-04-24 16:55:00,5.61389,5.61631,5.61158,5.6155,61000000.0
2009-04-24 17:00:00,5.61595,5.61595,5.60982,5.61239,49000000.0
2009-04-24 17:05:00,5.61245,5.61286,5.60842,5.61159,72000000.0
2009-04-24 17:10:00,5.61119,5.61199,5.60849,5.60863,55000000.0
2009-04-24 17:15:00,5.60985,5.61112,5.60517,5.60688,62000000.0
2009-04-24 17:20:00,5.60797,5.61149,5.60686,5.61149,72000000.0
2009-04-24 17:25:00,5.6122,5.61222,5.60874,5.60927,57000000.0
2009-04-24 17:30:00,5.60983,5.6101,5.60465,5.60679,60000000.0
2009-04-24 17:35:00,5.60463,5.60619,5.6024,5.60512,60000000.0
2009-04-24 17:40:00,5.60418,5.60701,5.60271,5.60543,74000000.0
2009-04-24 17:45:00,5.60666,5.60666,5.6015,5.60417,70000000.0
2009-04-24 17:50:00,5.60552,5.60631,5.60181,5.6021,50000000.0
2009-04-24 17:55:00,5.60375,5.60517,5.59988,5.60447,75000000.0
2009-04-24 18:00:00,5.60303,5.6046,5.60028,5.60146,68000000.0
2009-04-24 18:05:00,5.60084,5.60157,5.59742,5.60056,74000000.0
2009-04-24 18:10:00,5.60083,5.60457,5.59908,5.60407,76000000.0
2009-04-24 18:15:00,5.60436,5.60552,5.6017,5.60244,74000000.0
2009-04-24 18:20:00,5.6024,5.60444,5.60175,5.60355,85000000.0
2009-04-24 18:25:00,5.60267,5.60319,5.59929,5.6016,69000000.0
2009-04-24 18:30:00,5.60169,5.60169,5.59649,5.60033,68000000.0
2009-04-24 18:35:00,5.6013,5.60163,5.59899,5.59979,74000000.0
2009-04-24 18:40:00,5.59767,5.5997,5.59428,5.5958,72000000.0
2009-04-24 18:45:00,5.59508,5.60742,5.59508,5.60442,67000000.0
2009-04-24 18:50:00,5.60556,5.60693,5.6023,5.60644,66000000.0
2009-04-24 18:55:00,5.607,5.60783,5.60361,5.60544,62000000.0
2009-04-24 19:00:00,5.60665,5.60913,5.60432,5.60669,70000000.0
2009-04-24 19:05:00,5.60598,5.60724,5.60416,5.60717,81000000.0
2009-04-24 19:10:00,5.60828,5.60912,5.60696,5.60863,76000000.0
2009-04-24 19:15:00,5.60778,5.60778,5.60343,5.60429,58000000.0
2009-04-24 19:20:00,5.60487,5.60602,5.60322,5.60545,56000000.0
2009-04-24 19:25:00,5.60447,5.61243,5.60447,5.61233,62000000.0
2009-04-24 19:30:00,5.61197,5.6141,5.60957,5.61333,56000000.0
2009-04-24 19:35:00,5.61347,5.61504,5.6118,5.61379,64000000.0
2009-04-24 19:40:00,5.61315,5.61498,5.61232,5.61279,59000000.0
2009-04-24 19:45:00,5.6122,5.61395,5.61183,5.61347,58000000.0
2009-04-24 19:50:00,5.61366,5.61505,5.61243,5.61344,73000000.0
2009-04-24 19:55:00,5.61383,5.61598,5.61199,5.61598,65000000.0
2009-04-24 20:00:00,5.61637,5.61792,5.60964,5.61411,62000000.0
2009-04-24 20:05:00,5.61528,5.62007,5.61304,5.61832,67000000.0
2009-04-24 20:10:00,5.61742,5.62283,5.6155,5.61982,59000000.0
2009-04-24 20:15:00,5.61913,5.62134,5.61686,5.61854,55000000.0
2009-04-24 20:20:00,5.61807,5.61908,5.61501,5.61652,63000000.0
2009-04-24 20:25:00,5.61486,5.6157,5.60554,5.60579,61000000.0
2009-04-24 20:30:00,5.60393,5.60852,5.60178,5.60753,78000000.0
2009-04-24 20:35:00,5.60754,5.6083,5.60459,5.60742,76000000.0
2009-04-24 20:40:00,5.60641,5.60937,5.60612,5.60771,80000000.0
2009-04-24 20:45:00,5.60856,5.61555,5.60762,5.61555,82000000.0
2009-04-24 20:50:00,5.61409,5.61883,5.61352,5.61824,59000000.0
2009-04-24 20:55:00,5.61811,5.61953,5.61614,5.61775,58000000.0
2009-04-24 21:00:00,5.61663,5.61742,5.61435,5.61495,64000000.0
2009-04-24 21:05:00,5.61598,5.61647,5.61345,5.6143,56000000.0
2009-04-24 21:10:00,5.6147,5.6179,5.61446,5.61779,69000000.0
2009-04-24 21:15:00,5.61782,5.62127,5.6168,5.61975,71000000.0
2009-04-24 21:20:00,5.61852,5.6197,5.61621,5.6168,72000000.0
2009-04-24 21:25:00,5.61727,5.61846,5.61626,5.61654,58000000.0
2009-04-24 21:30:00,5.61698,5.61724,5.61303,5.61394,71000000.0
2009-04-24 21:35:00,5.61574,5.61604,5.61393,5.61584,68000000.0
2009-04-24 21:40:00,5.61579,5.61627,5.60636,5.61324,69000000.0
2009-04-24 21:45:00,5.6126,5.61437,5.61079,5.61287,73000000.0
2009-04-24 21:50:00,5.61318,5.61548,5.6125,5.61392,81000000.0
2009-04-24 21:55:00,5.61291,5.6207,5.61232,5.61844,77000000.0
2009-04-24 22:00:00,5.61955,5.6202,5.61737,5.61864,70000000.0
2009-04-24 22:05:00,5.61885,5.61912,5.61731,5.61853,62000000.0
2009-04-24 22:10:00,5.6181,5.61987,5.61735,5.61781,77000000.0
2009-04-24 22:15:00,5.61859,5.62073,5.61786,5.62026,61000000.0
2009-04-24 22:20:00,5.6205,5.62156,5.61834,5.6207,78000000.0
2009-04-24 22:25:00,5.61953,5.62216,5.6181,5.6209,76000000.0
2009-04-24 22:30:00,5.62093,5.62213,5.6187,5.61974,66000000.0
2009-04-24 22:35:00,5.61979,5.62081,5.61762,5.61964,79000000.0
2009-04-24 22:40:00,5.62114,5.62233,5.61957,5.62021,67000000.0
2009-04-24 22:45:00,5.62152,5.62162,5.61779,5.618,59000000.0
2009-04-24 22:50:00,5.61891,5.61921,5.61621,5.6171,72000000.0
2009-04-24 22:55:00,5.61841,5.62055,5.61675,5.61886,62000000.0
2009-04-27 02:00:00,5.6299,5.63272,5.62824,5.63073,61000000.0
2009-04-27 02:05:00,5.62941,5.63265,5.62903,5.62996,67000000.0
2009-04-27 02:10:00,5.63152,5.64134,5.63094,5.6409,68000000.0
2009-04-27 02:15:00,5.63949,5.64295,5.63847,5.64252,72000000.0
2009-04-27 02:20:00,5.64235,5.64383,5.64098,5.6423,71000000.0
2009-04-27 02:25:00,5.64263,5.64597,5.64067,5.64503,68000000.0
2009-04-27 02:30:00,5.64427,5.64519,5.64204,5.64289,70000000.0
2009-04-27 02:35:00,5.64198,5.64258,5.63777,5.63872,59000000.0
2009-04-27 02:40:00,5.64,5.64191,5.6374,5.64077,63000000.0
2009-04-27 02:45:00,5.6413,5.64438,5.64018,5.64257,55000000.0
2009-04-27 02:50:00,5.64165,5.64289,5.63871,5.6417,70000000.0
2009-04-27 02:55:00,5.642,5.642,5.63828,5.63985,63000000.0
2009-04-27 03:00:00,5.63782,5.64087,5.63754,5.64087,66000000.0
2009-04-27 03:05:00,5.64067,5.64347,5.6396,5.64147,60000000.0
2009-04-27 03:10:00,5.64177,5.64303,5.63909,5.63947,63000000.0
2009-04-27 03:15:00,5.64068,5.6411,5.63505,5.63672,61000000.0
2009-04-27 03:20:00,5.6372,5.64103,5.63586,5.63879,80000000.0
2009-04-27 03:25:00,5.64007,5.64076,5.635,5.63594,64000000.0
2009-04-27 03:30:00,5.63589,5.63802,5.63514,5.63658,66000000.0
2009-04-27 03:35:00,5.638,5.6401,5.6367,5.63957,60000000.0
2009-04-27 03:40:00,5.63934,5.64149,5.63835,5.64014,65000000.0
2009-04-27 03:45:00,5.63897,5.64231,5.63865,5.63981,63000000.0
2009-04-27 03:50:00,5.63944,5.64298,5.63935,5.64013,62000000.0
2009-04-27 03:55:00,5.64207,5.64503,5.64032,5.64189,70000000.0
2009-04-27 04:00:00,5.64202,5.64767,5.64202,5.64739,76000000.0
2009-04-27 04:05:00,5.64658,5.64875,5.64552,5.64843,67000000.0
2009-04-27 04:10:00,5.64864,5.64983,5.64721,5.649,76000000.0
2009-04-27 04:15:00,5.6487,5.65115,5.6469,5.64854,80000000.0
2009-04-27 04:20:00,5.64691,5.64981,5.64548,5.64952,62000000.0
2009-04-27 04:25:00,5.64912,5.65087,5.64744,5.64982,72000000.0
2009-04-27 04:30:00,5.65006,5.65079,5.64778,5.64787,64000000.0
2009-04-27 04:35:00,5.64736,5.64877,5.64559,5.64669,66000000.0
2009-04-27 04:40:00,5.64754,5.64852,5.64569,5.64773,65000000.0
2009-04-27 04:45:00,5.64768,5.65107,5.64723,5.64985,66000000.0
2009-04-27 04:50:00,5.6493,5.64996,5.64699,5.64803,60000000.0
2009-04-27 04:55:00,5.6482,5.65278,5.6482,5.65182,68000000.0
2009-04-27 05:00:00,5.65142,5.65403,5.65041,5.65383,64000000.0
2009-04-27 05:05:00,5.65329,5.65375,5.65038,5.65051,70000000.0
2009-04-27 05:10:00,5.65184,5.65352,5.65059,5.65172,68000000.0
2009-04-27 05:15:00,5.65269,5.65339,5.64981,5.65043,63000000.0
2009-04-27 05:20:00,5.64971,5.65442,5.64734,5.6491,56000000.0
2009-04-27 05:25:00,5.64787,5.65005,5.64683,5.64734,60000000.0
2009-04-27 05:30:00,5.64777,5.64912,5.64606,5.64886,63000000.0
2009-04-27 05:35:00,5.64786,5.65231,5.64683,5.65157,69000000.0
2009-04-27 05:40:00,5.65284,5.65473,5.65126,5.65258,69000000.0
2009-04-27 05:45:00,5.65311,5.65615,5.65298,5.65355,64000000.0
2009-04-27 05:50:00,5.65444,5.65529,5.65211,5.65325,67000000.0
2009-04-27 05:55:00,5.65402,5.65554,5.65116,5.65274,79000000.0
2009-04-27 06:00:00,5.65263,5.65454,5.65156,5.65357,72000000.0
2009-04-27 06:05:00,5.65296,5.65339,5.6511,5.65144,62000000.0
2009-04-27 06:10:00,5.65054,5.65172,5.64798,5.64895,62000000.0
2009-04-27 06:15:00,5.64996,5.65452,5.64827,5.65275,65000000.0
2009-04-27 06:20:00,5.65257,5.65322,5.64873,5.65053,88000000.0
2009-04-27 06:25:00,5.64841,5.65071,5.64825,5.64894,59000000.0
2009-04-27 06:30:00,5.64976,5.65111,5.6482,5.65031,58000000.0
2009-04-27 06:35:00,5.64888,5.65085,5.64774,5.65085,52000000.0
2009-04-27 06:40:00,5.6523,5.65352,5.64995,5.65144,68000000.0
2009-04-27 06:45:00,5.65251,5.65378,5.65069,5.65225,62000000.0
2009-04-27 06:50:00,5.65255,5.65345,5.64995,5.65203,66000000.0
2009-04-27 06:55:00,5.65239,5.65251,5.65006,5.65079,72000000.0
2009-04-27 07:00:00,5.65123,5.6519,5.64854,5.64942,65000000.0
2009-04-27 07:05:00,5.6494,5.65162,5.64841,5.65019,62000000.0
2009-04-27 07:10:00,5.65068,5.6526,5.64973,5.65108,67000000.0
2009-04-27 07:15:00,5.65218,5.65363,5.64854,5.64971,89000000.0
2009-04-27 07:20:00,5.64963,5.65369,5.64667,5.64667,70000000.0
2009-04-27 07:25:00,5.64733,5.64874,5.64525,5.64675,59000000.0
2009-04-27 07:30:00,5.64518,5.64733,5.6442,5.64592,63000000.0
2009-04-27 07:35:00,5.64668,5.64996,5.64452,5.64969,65000000.0
2009-04-27 07:40:00,5.64915,5.64915,5.64483,5.6485,64000000.0
2009-04-27 07:45:00,5.64945,5.65512,5.64723,5.65238,66000000.0
2009-04-27 07:50:00,5.65145,5.65666,5.65145,5.65449,65000000.0
2009-04-27 07:55:00,5.65373,5.65646,5.6515,5.65271,67000000.0
2009-04-27 08:00:00,5.65248,5.66034,5.65177,5.66034,68000000.0
2009-04-27 08:05:00,5.65876,5.66192,5.65415,5.66134,71000000.0
2009-04-27 08:10:00,5.66055,5.66354,5.6589,5.66051,70000000.0
2009-04-27 08:15:00,5.66106,5.66501,5.65869,5.66221,70000000.0
2009-04-27 08:20:00,5.66013,5.66484,5.65765,5.66044,63000000.0
2009-04-27 08:25:00,5.66012,5.6617,5.65705,5.65892,66000000.0
2009-04-27 08:30:00,5.65879,5.66071,5.65423,5.65981,62000000.0
2009-04-27 08:35:00,5.65928,5.6652,5.65826,5.66482,72000000.0
2009-04-27 08:40:00,5.66447,5.66717,5.6606,5.66542,61000000.0
2009-04-27 08:45:00,5.66553,5.66633,5.66122,5.66238,68000000.0
2009-04-27 08:50:00,5.66192,5.66589,5.65916,5.66431,76000000.0
2009-04-27 08:55:00,5.66469,5.66777,5.66189,5.66657,70000000.0
2009-04-27 09:00:00,5.66778,5.67157,5.66489,5.66722,71000000.0
2009-04-27 09:05:00,5.66747,5.66772,5.66194,5.66475,63000000.0
2009-04-27 09:10:00,5.66469,5.66578,5.66177,5.66466,66000000.0
2009-04-27 09:15:00,5.66416,5.66742,5.66267,5.66585,67000000.0
2009-04-27 09:20:00,5.66567,5.66993,5.66373,5.66745,76000000.0
2009-04-27 09:25:00,5.66813,5.6682,5.66254,5.66492,65000000.0
2009-04-27 09:30:00,5.66252,5.66484,5.65756,5.65823,67000000.0
2009-04-27 09:35:00,5.65898,5.66125,5.65501,5.65951,63000000.0
2009-04-27 09:40:00,5.66063,5.66063,5.65345,5.65626,61000000.0
2009-04-27 09:45:00,5.65402,5.65767,5.65369,5.65767,58000000.0
2009-04-27 09:50:00,5.65684,5.65786,5.65327,5.65786,73000000.0
2009-04-27 09:55:00,5.65747,5.65768,5.65066,5.65195,72000000.0
2009-04-27 10:00:00,5.65135,5.65432,5.64796,5.64825,66000000.0
2009-04-27 10:05:00,5.64827,5.65075,5.64591,5.65075,86000000.0
2009-04-27 10:10:00,5.6477,5.65354,5.6477,5.65278,60000000.0
2009-04-27 10:15:00,5.65354,5.65425,5.64676,5.65017,76000000.0
2009-04-27 10:20:00,5.65006,5.6502,5.6436,5.64679,64000000.0
2009-04-27 10:25:00,5.6466,5.64905,5.64414,5.64875,63000000.0
2009-04-27 10:30:00,5.64867,5.65223,5.64668,5.65223,62000000.0
2009-04-27 10:35:00,5.65004,5.65439,5.64974,5.65329,55000000.0
2009-04-27 10:40:00,5.65258,5.65441,5.65086,5.65242,71000000.0
2009-04-27 10:45:00,5.65258,5.65258,5.64716,5.65123,57000000.0
2009-04-27 10:50:00,5.65008,5.65135,5.64662,5.64827,73000000.0
2009-04-27 10:55:00,5.64851,5.65142,5.64716,5.64996,62000000.0
2009-04-27 11:00:00,5.65117,5.65302,5.64877,5.65257,52000000.0
2009-04-27 11:05:00,5.65294,5.65688,5.65194,5.65425,66000000.0
2009-04-27 11:10:00,5.65529,5.65685,5.65257,5.65582,59000000.0
2009-04-27 11:15:00,5.65493,5.65981,5.6535,5.65921,86000000.0
2009-04-27 11:20:00,5.65826,5.6619,5.65525,5.66169,78000000.0
2009-04-27 11:25:00,5.66251,5.66375,5.65931,5.66113,53000000.0
2009-04-27 11:30:00,5.6618,5.66249,5.6575,5.6617,51000000.0
2009-04-27 11:35:00,5.66194,5.66234,5.65755,5.65927,65000000.0
2009-04-27 11:40:00,5.65979,5.6627,5.65713,5.65713,66000000.0
2009-04-27 11:45:00,5.65861,5.66082,5.65684,5.65807,64000000.0
2009-04-27 11:50:00,5.65851,5.65851,5.65538,5.65538,70000000.0
2009-04-27 11:55:00,5.65555,5.66306,5.65487,5.66306,61000000.0
2009-04-27 12:00:00,5.66303,5.66666,5.6608,5.66557,74000000.0
2009-04-27 12:05:00,5.66647,5.66679,5.66049,5.6623,75000000.0
2009-04-27 12:10:00,5.66275,5.66372,5.65981,5.66364,81000000.0
2009-04-27 12:15:00,5.66375,5.66495,5.66032,5.66495,62000000.0
2009-04-27 12:20:00,5.66386,5.66697,5.66386,5.6667,52000000.0
2009-04-27 12:25:00,5.66583,5.66734,5.66127,5.66163,68000000.0
2009-04-27 12:30:00,5.66311,5.66461,5.65974,5.66112,71000000.0
2009-04-27 12:35:00,5.66133,5.66226,5.65696,5.6599,59000000.0
2009-04-27 12:40:00,5.66114,5.66226,5.65611,5.65936,68000000.0
2009-04-27 12:45:00,5.65912,5.66099,5.65643,5.65817,61000000.0
2009-04-27 12:50:00,5.65818,5.66218,5.65728,5.66163,68000000.0
2009-04-27 12:55:00,5.66179,5.66661,5.6593,5.66584,76000000.0
2009-04-27 13:00:00,5.66687,5.66835,5.664,5.66623,71000000.0
2009-04-27 13:05:00,5.66619,5.6677,5.65956,5.66221,60000000.0
2009-04-27 13:10:00,5.66197,5.66361,5.6579,5.66262,56000000.0
2009-04-27 13:15:00,5.66309,5.66346,5.65892,5.66117,77000000.0
2009-04-27 13:20:00,5.66168,5.6642,5.65942,5.66255,63000000.0
2009-04-27 13:25:00,5.66305,5.66313,5.65833,5.65964,60000000.0
2009-04-27 13:30:00,5.65987,5.66027,5.65655,5.6598,65000000.0
2009-04-27 13:35:00,5.66046,5.66174,5.65817,5.66042,52000000.0
2009-04-27 13:40:00,5.66152,5.66308,5.65901,5.66172,76000000.0
2009-04-27 13:45:00,5.66184,5.66184,5.65656,5.65748,56000000.0
2009-04-27 13:50:00,5.6596,5.65994,5.65698,5.65991,60000000.0
2009-04-27 13:55:00,5.65947,5.66296,5.65828,5.6627,72000000.0
2009-04-27 14:00:00,5.6622,5.66741,5.66102,5.66658,59000000.0
2009-04-27 14:05:00,5.66588,5.66817,5.66305,5.66649,58000000.0
2009-04-27 14:10:00,5.66508,5.67001,5.66233,5.67001,64000000.0
2009-04-27 14:15:00,5.66868,5.67053,5.66651,5.66911,55000000.0
2009-04-27 14:20:00,5.67004,5.67365,5.66663,5.66762,65000000.0
2009-04-27 14:25:00,5.66743,5.67205,5.66591,5.67181,55000000.0
2009-04-27 14:30:00,5.67199,5.67525,5.66804,5.67341,62000000.0
2009-04-27 14:35:00,5.6746,5.67674,5.67239,5.67526,78000000.0
2009-04-27 14:40:00,5.67512,5.67666,5.67148,5.67511,63000000.0
2009-04-27 14:45:00,5.67517,5.67928,5.67137,5.6789,79000000.0
2009-04-27 14:50:00,5.67868,5.68204,5.67669,5.67944,77000000.0
2009-04-27 14:55:00,5.67858,5.67858,5.67222,5.67382,81000000.0
2009-04-27 15:00:00,5.67512,5.6763,5.67078,5.67512,62000000.0
2009-04-27 15:05:00,5.67434,5.67577,5.67155,5.67194,66000000.0
2009-04-27 15:10:00,5.67382,5.67455,5.67072,5.67072,65000000.0
2009-04-27 15:15:00,5.67211,5.67406,5.66975,5.6703,70000000.0
2009-04-27 15:20:00,5.67204,5.67278,5.66937,5.66939,64000000.0
2009-04-27 15:25:00,5.66888,5.67396,5.66813,5.67219,61000000.0
2009-04-27 15:30:00,5.67114,5.67266,5.66841,5.67112,57000000.0
2009-04-27 15:35:00,5.67146,5.67373,5.66865,5.67252,70000000.0
2009-04-27 15:40:00,5.67103,5.67947,5.66951,5.67598,56000000.0
2009-04-27 15:45:00,5.677,5.68519,5.67625,5.68138,63000000.0
2009-04-27 15:50:00,5.68175,5.68419,5.67564,5.67884,61000000.0
2009-04-27 15:55:00,5.67691,5.68092,5.67685,5.68038,63000000.0
2009-04-27 16:00:00,5.67939,5.68272,5.67791,5.6807,52000000.0
2009-04-27 16:05:00,5.68128,5.68128,5.67088,5.67312,68000000.0
2009-04-27 16:10:00,5.67355,5.67522,5.66745,5.6706,62000000.0
2009-04-27 16:15:00,5.67218,5.67794,5.67131,5.67584,64000000.0
2009-04-27 16:20:00,5.67484,5.67582,5.66721,5.6682,60000000.0
2009-04-27 16:25:00,5.66999,5.67245,5.66873,5.6698,74000000.0
2009-04-27 16:30:00,5.6708,5.67305,5.66903,5.67025,64000000.0
2009-04-27 16:35:00,5.67262,5.67269,5.66327,5.66539,76000000.0
2009-04-27 16:40:00,5.66576,5.66886,5.66339,5.66739,63000000.0
2009-04-27 16:45:00,5.66646,5.66713,5.66377,5.66698,67000000.0
2009-04-27 16:50:00,5.66739,5.67032,5.66444,5.66849,71000000.0
2009-04-27 16:55:00,5.6699,5.6699,5.66577,5.66666,61000000.0
2009-04-27 17:00:00,5.66745,5.66799,5.66316,5.66799,49000000.0
2009-04-27 17:05:00,5.66844,5.66844,5.66474,5.66736,72000000.0
2009-04-27 17:10:00,5.66775,5.67162,5.66634,5.67,55000000.0
2009-04-27 17:15:00,5.6699,5.67396,5.667,5.67356,62000000.0
2009-04-27 17:20:00,5.67342,5.67654,5.67155,5.67563,72000000.0
2009-04-27 17:25:00,5.67823,5.67918,5.6737,5.67486,57000000.0
2009-04-27 17:30:00,5.67487,5.67505,5.67005,5.67285,60000000.0
2009-04-27 17:35:00,5.67347,5.6753,5.67079,5.6753,60000000.0
2009-04-27 17:40:00,5.67412,5.67446,5.66746,5.66815,74000000.0
2009-04-27 17:45:00,5.66775,5.67148,5.66659,5.66846,70000000.0
2009-04-27 17:50:00,5.66692,5.66876,5.65864,5.66186,50000000.0
2009-04-27 17:55:00,5.66184,5.66644,5.66108,5.66502,75000000.0
2009-04-27 18:00:00,5.66389,5.66477,5.65837,5.65837,68000000.0
2009-04-27 18:05:00,5.65898,5.65941,5.65616,5.65775,74000000.0
2009-04-27 18:10:00,5.65794,5.65914,5.65381,5.65572,76000000.0
2009-04-27 18:15:00,5.65477,5.66178,5.65398,5.66178,74000000.0
2009-04-27 18:20:00,5.66214,5.6651,5.66057,5.66308,85000000.0
2009-04-27 18:25:00,5.66536,5.66736,5.66327,5.66411,69000000.0
2009-04-27 18:30:00,5.66502,5.66534,5.66145,5.66359,68000000.0
2009-04-27 18:35:00,5.66406,5.66637,5.66265,5.66265,74000000.0
2009-04-27 18:40:00,5.66459,5.6714,5.66302,5.66918,72000000.0
2009-04-27 18:45:00,5.66928,5.67108,5.66771,5.67043,67000000.0
2009-04-27 18:50:00,5.66969,5.67107,5.66679,5.66865,66000000.0
2009-04-27 18:55:00,5.66802,5.66897,5.66574,5.66783,62000000.0
2009-04-27 19:00:00,5.67121,5.68616,5.67025,5.67772,70000000.0
2009-04-27 19:05:00,5.678,5.69306,5.678,5.69055,81000000.0
2009-04-27 19:10:00,5.69002,5.70344,5.68997,5.6966,76000000.0
2009-04-27 19:15:00,5.69642,5.70672,5.69615,5.70672,58000000.0
2009-04-27 19:20:00,5.70679,5.70819,5.70018,5.70307,56000000.0
2009-04-27 19:25:00,5.70449,5.71371,5.70324,5.71285,62000000.0
2009-04-27 19:30:00,5.71483,5.71723,5.71201,5.71305,56000000.0
2009-04-27 19:35:00,5.7133,5.71878,5.71172,5.71878,64000000.0
2009-04-27 19:40:00,5.71754,5.71779,5.7123,5.7146,59000000.0
2009-04-27 19:45:00,5.71455,5.72064,5.71375,5.71703,58000000.0
2009-04-27 19:50:00,5.71763,5.72182,5.71688,5.71827,73000000.0
2009-04-27 19:55:00,5.71911,5.72363,5.71675,5.72011,65000000.0
2009-04-27 20:00:00,5.72043,5.72258,5.71936,5.72154,62000000.0
2009-04-27 20:05:00,5.71848,5.72279,5.71467,5.72271,67000000.0
2009-04-27 20:10:00,5.72178,5.72178,5.71602,5.71679,59000000.0
2009-04-27 20:15:00,5.71727,5.71957,5.71437,5.71525,55000000.0
2009-04-27 20:20:00,5.71279,5.71565,5.71225,5.71485,63000000.0
2009-04-27 20:25:00,5.71391,5.71701,5.71196,5.7134,61000000.0
2009-04-27 20:30:00,5.71269,5.71697,5.71023,5.7149,78000000.0
2009-04-27 20:35:00,5.71409,5.71638,5.71261,5.71531,76000000.0
2009-04-27 20:40:00,5.71314,5.71816,5.71283,5.71743,80000000.0
2009-04-27 20:45:00,5.71624,5.71767,5.71311,5.71393,82000000.0
2009-04-27 20:50:00,5.71423,5.7148,5.71095,5.71355,59000000.0
2009-04-27 20:55:00,5.71315,5.71376,5.71002,5.71248,58000000.0
2009-04-27 21:00:00,5.71443,5.71917,5.71319,5.71681,64000000.0
2009-04-27 21:05:00,5.71687,5.7218,5.7167,5.71948,56000000.0
2009-04-27 21:10:00,5.71996,5.71996,5.71623,5.71686,69000000.0
2009-04-27 21:15:00,5.71784,5.7185,5.71159,5.71294,71000000.0
2009-04-27 21:20:00,5.71321,5.71347,5.71062,5.71307,72000000.0
2009-04-27 21:25:00,5.71284,5.71442,5.7104,5.71156,58000000.0
2009-04-27 21:30:00,5.71148,5.71268,5.70817,5.7088,71000000.0
2009-04-27 21:35:00,5.70903,5.71082,5.70769,5.71046,68000000.0
2009-04-27 21:40:00,5.7091,5.71059,5.70573,5.70666,69000000.0
2009-04-27 21:45:00,5.70715,5.70937,5.70663,5.70734,73000000.0
2009-04-27 21:50:00,5.70796,5.70902,5.7043,5.70524,81000000.0
2009-04-27 21:55:00,5.7058,5.71013,5.70459,5.70743,77000000.0
2009-04-27 22:00:00,5.71043,5.71105,5.70839,5.70946,70000000.0
2009-04-27 22:05:00,5.7091,5.71257,5.70862,5.71257,62000000.0
2009-04-27 22:10:00,5.71145,5.71226,5.70827,5.70922,77000000.0
2009-04-27 22:15:00,5.70856,5.70968,5.70633,5.70704,61000000.0
2009-04-27 22:20:00,5.7067,5.70818,5.70505,5.70595,78000000.0
2009-04-27 22:25:00,5.70707,5.7072,5.70464,5.70606,76000000.0
2009-04-27 22:30:00,5.70614,5.70629,5.70317,5.70448,66000000.0
2009-04-27 22:35:00,5.70498,5.70667,5.70367,5.70447,79000000.0
2009-04-27 22:40:00,5.70545,5.70783,5.70386,5.70723,67000000.0
2009-04-27 22:45:00,5.70773,5.71018,5.70623,5.70782,59000000.0
2009-04-27 22:50:00,5.70842,5.71064,5.70711,5.70873,72000000.0
2009-04-27 22:55:00,5.70962,5.71145,5.70699,5.70747,62000000.0
2009-04-27 23:00:00,5.70788,5.7148,5.70577,5.71254,65000000.0
2009-04-27 23:05:00,5.71197,5.71423,5.71189,5.71301,71000000.0
2009-04-27 23:10:00,5.7138,5.71451,5.71149,5.71223,63000000.0
2009-04-27 23:15:00,5.71219,5.7144,5.71113,5.71361,54000000.0
2009-04-27 23:20:00,5.71358,5.71671,5.71249,5.71614,64000000.0
2009-04-27 23:25:00,5.71569,5.71912,5.71491,5.7177,66000000.0
2009-04-27 23:30:00,5.71758,5.71855,5.71393,5.71626,53000000.0
2009-04-27 23:35:00,5.71436,5.71611,5.71415,5.7153,62000000.0
2009-04-27 23:40:00,5.71579,5.71661,5.71402,5.71456,57000000.0
2009-04-27 23:45:00,5.71474,5.71567,5.71306,5.71501,77000000.0
2009-04-27 23:50:00,5.71555,5.71733,5.71363,5.71705,66000000.0
2009-04-27 23:55:00,5.7162,5.71723,5.71444,5.71508,70000000.0
2009-04-28 00:00:00,5.71473,5.71596,5.71106,5.71331,63000000.0
2009-04-28 00:05:00,5.71193,5.71395,5.71097,5.71139,74000000.0
2009-04-28 00:10:00,5.71145,5.71197,5.7101,5.71167,53000000.0
2009-04-28 00:15:00,5.71127,5.71249,5.71016,5.71069,82000000.0
2009-04-28 00:20:00,5.71219,5.71272,5.71011,5.7117,60000000.0
2009-04-28 00:25:00,5.71101,5.71311,5.71043,5.71251,68000000.0
2009-04-28 00:30:00,5.71225,5.71298,5.7104,5.7104,71000000.0
2009-04-28 00:35:00,5.71208,5.71529,5.71122,5.71484,62000000.0
2009-04-28 00:40:00,5.71476,5.71598,5.71337,5.71598,50000000.0
2009-04-28 00:45:00,5.71528,5.71528,5.71177,5.71319,80000000.0
2009-04-28 00:50:00,5.71417,5.71653,5.7137,5.71488,68000000.0
2009-04-28 00:55:00,5.71568,5.71809,5.71412,5.71533,67000000.0
2009-04-28 01:00:00,5.7152,5.71567,5.71064,5.71246,65000000.0
2009-04-28 01:05:00,5.71294,5.71294,5.70928,5.71015,66000000.0
2009-04-28 01:10:00,5.71058,5.71128,5.70799,5.7081,69000000.0
2009-04-28 01:15:00,5.70844,5.70976,5.70741,5.70834,69000000.0
2009-04-28 01:20:00,5.7085,5.71018,5.70669,5.7081,71000000.0
2009-04-28 01:25:00,5.70927,5.71136,5.70882,5.70961,64000000.0
2009-04-28 01:30:00,5.71027,5.71506,5.70939,5.7132,59000000.0
2009-04-28 01:35:00,5.71482,5.71702,5.71241,5.71271,74000000.0
2009-04-28 01:40:00,5.71245,5.71347,5.70995,5.71177,70000000.0
2009-04-28 01:45:00,5.71226,5.71349,5.70971,5.70971,74000000.0
2009-04-28 01:50:00,5.71007,5.71364,5.7072,5.71254,73000000.0
2009-04-28 01:55:00,5.71218,5.71432,5.71156,5.7128,69000000.0
2009-04-28 02:00:00,5.71291,5.71956,5.71263,5.71832,61000000.0
2009-04-28 02:05:00,5.71797,5.72092,5.71556,5.71914,67000000.0
2009-04-28 02:10:00,5.71981,5.7205,5.71742,5.71979,68000000.0
2009-04-28 02:15:00,5.72005,5.72508,5.71885,5.72416,72000000.0
2009-04-28 02:20:00,5.72439,5.72532,5.72018,5.72321,71000000.0
2009-04-28 02:25:00,5.72405,5.72441,5.72022,5.72346,68000000.0
2009-04-28 02:30:00,5.72267,5.72352,5.71803,5.71916,70000000.0
2009-04-28 02:35:00,5.71804,5.71854,5.71396,5.7151,59000000.0
2009-04-28 02:40:00,5.71474,5.71854,5.71452,5.71854,63000000.0
2009-04-28 02:45:00,5.71748,5.71963,5.71448,5.71448,55000000.0
2009-04-28 02:50:00,5.71614,5.71785,5.7121,5.71322,70000000.0
2009-04-28 02:55:00,5.71363,5.71612,5.71209,5.7158,63000000.0
2009-04-28 03:00:00,5.71487,5.71611,5.71196,5.71325,66000000.0
2009-04-28 03:05:00,5.71348,5.71474,5.70924,5.7118,60000000.0
2009-04-28 03:10:00,5.71069,5.71422,5.70984,5.71184,63000000.0
2009-04-28 03:15:00,5.71112,5.71599,5.71112,5.71521,61000000.0
2009-04-28 03:20:00,5.7147,5.71747,5.71271,5.71631,80000000.0
2009-04-28 03:25:00,5.71685,5.71897,5.71492,5.71598,64000000.0
2009-04-28 03:30:00,5.716,5.7184,5.71521,5.71543,66000000.0
2009-04-28 03:35:00,5.7156,5.71916,5.71526,5.717,60000000.0
2009-04-28 03:40:00,5.71692,5.71785,5.71278,5.71331,65000000.0
2009-04-28 03:45:00,5.71406,5.71582,5.71098,5.71442,63000000.0
2009-04-28 03:50:00,5.71454,5.71628,5.71242,5.71307,62000000.0
2009-04-28 03:55:00,5.71423,5.71423,5.71043,5.71326,70000000.0
2009-04-28 04:00:00,5.71335,5.71473,5.70873,5.70954,76000000.0
2009-04-28 04:05:00,5.70921,5.7133,5.70921,5.71273,67000000.0
2009-04-28 04:10:00,5.71213,5.71496,5.71102,5.71283,76000000.0
2009-04-28 04:15:00,5.7131,5.71541,5.71126,5.71442,80000000.0
2009-04-28 04:20:00,5.71357,5.71505,5.7096,5.71334,62000000.0
2009-04-28 04:25:00,5.71304,5.71705,5.71156,5.71705,72000000.0
2009-04-28 04:30:00,5.71655,5.71767,5.71383,5.71586,64000000.0
2009-04-28 04:35:00,5.71529,5.72017,5.71529,5.71748,66000000.0
2009-04-28 04:40:00,5.71681,5.71782,5.71423,5.71715,65000000.0
2009-04-28 04:45:00,5.71613,5.71797,5.71447,5.71535,66000000.0
2009-04-28 04:50:00,5.71506,5.71816,5.71413,5.71497,60000000.0
2009-04-28 04:55:00,5.7164,5.71893,5.71578,5.71856,68000000.0
2009-04-28 05:00:00,5.71829,5.71983,5.71613,5.71702,64000000.0
2009-04-28 05:05:00,5.71725,5.72148,5.71635,5.71957,70000000.0
2009-04-28 05:10:00,5.71999,5.72177,5.71699,5.7182,68000000.0
2009-04-28 05:15:00,5.71717,5.71999,5.71662,5.71906,63000000.0
2009-04-28 05:20:00,5.72014,5.72196,5.71824,5.7193,56000000.0
2009-04-28 05:25:00,5.71929,5.72126,5.71709,5.71785,60000000.0
2009-04-28 05:30:00,5.71778,5.71982,5.71576,5.71886,63000000.0
2009-04-28 05:35:00,5.71827,5.71839,5.71427,5.71572,69000000.0
2009-04-28 05:40:00,5.71578,5.71774,5.7124,5.71457,69000000.0
2009-04-28 05:45:00,5.71237,5.71664,5.71175,5.71483,64000000.0
2009-04-28 05:50:00,5.71409,5.71533,5.7121,5.71336,67000000.0
2009-04-28 05:55:00,5.71318,5.71463,5.71156,5.71194,79000000.0
2009-04-28 06:00:00,5.7125,5.71803,5.71178,5.71699,72000000.0
2009-04-28 06:05:00,5.71682,5.72216,5.71671,5.72169,62000000.0
2009-04-28 06:10:00,5.72222,5.72796,5.72138,5.72482,62000000.0
2009-04-28 06:15:00,5.72501,5.72908,5.72468,5.72722,65000000.0
2009-04-28 06:20:00,5.72747,5.72896,5.72342,5.7282,88000000.0
2009-04-28 06:25:00,5.72805,5.72966,5.72452,5.72627,59000000.0
2009-04-28 06:30:00,5.72705,5.72796,5.724,5.72599,58000000.0
2009-04-28 06:35:00,5.72558,5.72746,5.72337,5.72535,52000000.0
2009-04-28 06:40:00,5.7234,5.72636,5.7215,5.72369,68000000.0
2009-04-28 06:45:00,5.72186,5.72666,5.72063,5.72538,62000000.0
2009-04-28 06:50:00,5.72659,5.73035,5.72588,5.7294,66000000.0
2009-04-28 06:55:00,5.72827,5.7304,5.72646,5.72781,72000000.0
2009-04-28 07:00:00,5.72734,5.72763,5.7229,5.72445,65000000.0
2009-04-28 07:05:00,5.72356,5.72441,5.72057,5.72139,62000000.0
2009-04-28 07:10:00,5.7235,5.72574,5.72153,5.72335,67000000.0
2009-04-28 07:15:00,5.72254,5.7227,5.71904,5.72156,89000000.0
2009-04-28 07:20:00,5.72175,5.724,5.71984,5.72069,70000000.0
2009-04-28 07:25:00,5.72069,5.72188,5.71566,5.71617,59000000.0
2009-04-28 07:30:00,5.71739,5.72249,5.71649,5.71925,63000000.0
2009-04-28 07:35:00,5.7196,5.72086,5.71565,5.71811,65000000.0
2009-04-28 07:40:00,5.71931,5.72079,5.71557,5.71696,64000000.0
2009-04-28 07:45:00,5.71634,5.71734,5.71344,5.71686,66000000.0
2009-04-28 07:50:00,5.71727,5.72147,5.71619,5.72074,65000000.0
2009-04-28 07:55:00,5.71996,5.72194,5.71836,5.72065,67000000.0
2009-04-28 08:00:00,5.72134,5.72197,5.71775,5.72197,68000000.0
2009-04-28 08:05:00,5.7217,5.72226,5.715,5.71906,71000000.0
2009-04-28 08:10:00,5.71909,5.71965,5.71453,5.71738,70000000.0
2009-04-28 08:15:00,5.71739,5.71739,5.71259,5.71612,70000000.0
2009-04-28 08:20:00,5.71631,5.71748,5.71353,5.71678,63000000.0
2009-04-28 08:25:00,5.71549,5.71644,5.71214,5.71599,66000000.0
2009-04-28 08:30:00,5.71575,5.71702,5.71266,5.71609,62000000.0
2009-04-28 08:35:00,5.71706,5.71839,5.7144,5.7153,72000000.0
2009-04-28 08:40:00,5.71425,5.71815,5.71255,5.71675,61000000.0
2009-04-28 08:45:00,5.71735,5.72137,5.71444,5.72137,68000000.0
2009-04-28 08:50:00,5.72114,5.72178,5.71664,5.71759,76000000.0
2009-04-28 08:55:00,5.71807,5.72611,5.71644,5.72345,70000000.0
2009-04-28 09:00:00,5.72259,5.72482,5.71898,5.72114,71000000.0
2009-04-28 09:05:00,5.7184,5.7197,5.71499,5.71859,63000000.0
2009-04-28 09:10:00,5.71871,5.7193,5.71372,5.71644,66000000.0
2009-04-28 09:15:00,5.71541,5.71732,5.71335,5.71346,67000000.0
2009-04-28 09:20:00,5.71408,5.71556,5.7118,5.71486,76000000.0
2009-04-28 09:25:00,5.71482,5.71524,5.71158,5.71335,65000000.0
2009-04-28 09:30:00,5.71282,5.71366,5.70898,5.7124,67000000.0
2009-04-28 09:35:00,5.71163,5.7149,5.7103,5.71154,63000000.0
2009-04-28 09:40:00,5.71143,5.7127,5.70623,5.70801,61000000.0
2009-04-28 09:45:00,5.7085,5.71149,5.70758,5.71015,58000000.0
2009-04-28 09:50:00,5.71172,5.71637,5.71054,5.71637,73000000.0
2009-04-28 09:55:00,5.71569,5.7167,5.71076,5.71356,72000000.0
2009-04-28 10:00:00,5.7128,5.71305,5.70508,5.70694,66000000.0
2009-04-28 10:05:00,5.70667,5.70938,5.70362,5.70833,86000000.0
2009-04-28 10:10:00,5.7081,5.71111,5.70559,5.71054,60000000.0
2009-04-28 10:15:00,5.70852,5.71366,5.70681,5.71197,76000000.0
2009-04-28 10:20:00,5.71099,5.71206,5.70774,5.7103,64000000.0
2009-04-28 10:25:00,5.70847,5.71296,5.70721,5.71213,63000000.0
2009-04-28 10:30:00,5.71223,5.71534,5.70794,5.71534,62000000.0
2009-04-28 10:35:00,5.71567,5.71596,5.71277,5.71438,55000000.0
2009-04-28 10:40:00,5.71598,5.71672,5.71102,5.71413,71000000.0
2009-04-28 10:45:00,5.71517,5.71624,5.71201,5.71441,57000000.0
2009-04-28 10:50:00,5.71437,5.71658,5.71314,5.71445,73000000.0
2009-04-28 10:55:00,5.71774,5.72124,5.7169,5.72064,62000000.0
2009-04-28 11:00:00,5.72009,5.72179,5.71743,5.72025,52000000.0
2009-04-28 11:05:00,5.71826,5.71951,5.71479,5.71573,66000000.0
2009-04-28 11:10:00,5.71482,5.7221,5.71482,5.72118,59000000.0
2009-04-28 11:15:00,5.72138,5.72213,5.71881,5.72061,86000000.0
2009-04-28 11:20:00,5.71882,5.7215,5.71664,5.7196,78000000.0
2009-04-28 11:25:00,5.71943,5.7234,5.71784,5.7234,53000000.0
2009-04-28 11:30:00,5.72151,5.7229,5.71617,5.71617,51000000.0
2009-04-28 11:35:00,5.71687,5.71756,5.71298,5.7164,65000000.0
2009-04-28 11:40:00,5.71591,5.71622,5.71084,5.71406,66000000.0
2009-04-28 11:45:00,5.71232,5.71423,5.71077,5.71278,64000000.0
2009-04-28 11:50:00,5.7151,5.71732,5.71298,5.71651,70000000.0
2009-04-28 11:55:00,5.71731,5.71737,5.71242,5.7139,61000000.0
2009-04-28 12:00:00,5.71459,5.71998,5.71203,5.71847,74000000.0
2009-04-28 12:05:00,5.71836,5.72131,5.71724,5.72022,75000000.0
2009-04-28 12:10:00,5.71987,5.7211,5.71637,5.71938,81000000.0
2009-04-28 12:15:00,5.71927,5.72066,5.71755,5.71903,62000000.0
2009-04-28 12:20:00,5.71887,5.72238,5.71579,5.71773,52000000.0
2009-04-28 12:25:00,5.71826,5.71908,5.71485,5.71651,68000000.0
2009-04-28 12:30:00,5.71703,5.72385,5.7159,5.72267,71000000.0
2009-04-28 12:35:00,5.72234,5.72323,5.71775,5.72248,59000000.0
2009-04-28 12:40:00,5.72349,5.72349,5.71906,5.72038,68000000.0
2009-04-28 12:45:00,5.7209,5.7209,5.71628,5.7207,61000000.0
2009-04-28 12:50:00,5.72098,5.72328,5.71709,5.72195,68000000.0
2009-04-28 12:55:00,5.72359,5.72448,5.71899,5.72216,76000000.0
2009-04-28 13:00:00,5.7218,5.72268,5.71801,5.71937,71000000.0
2009-04-28 13:05:00,5.71895,5.71918,5.71404,5.71805,60000000.0
2009-04-28 13:10:00,5.71909,5.71974,5.71457,5.71794,56000000.0
2009-04-28 13:15:00,5.71875,5.71893,5.71334,5.7148,77000000.0
2009-04-28 13:20:00,5.71528,5.71741,5.71304,5.71614,63000000.0
2009-04-28 13:25:00,5.71641,5.719,5.71216,5.719,60000000.0
2009-04-28 13:30:00,5.71907,5.72722,5.71622,5.72559,65000000.0
2009-04-28 13:35:00,5.72836,5.73254,5.72635,5.72919,52000000.0
2009-04-28 13:40:00,5.73052,5.73539,5.72619,5.73497,76000000.0
2009-04-28 13:45:00,5.7361,5.73835,5.73307,5.73405,56000000.0
2009-04-28 13:50:00,5.73549,5.73549,5.72871,5.73058,60000000.0
2009-04-28 13:55:00,5.7315,5.73229,5.72492,5.72581,72000000.0
2009-04-28 14:00:00,5.72757,5.72876,5.72376,5.72763,59000000.0
2009-04-28 14:05:00,5.72807,5.7286,5.72369,5.72525,58000000.0
2009-04-28 14:10:00,5.72462,5.72822,5.7222,5.72739,64000000.0
2009-04-28 14:15:00,5.72811,5.73016,5.72555,5.72903,55000000.0
2009-04-28 14:20:00,5.72821,5.72853,5.71786,5.71801,65000000.0
2009-04-28 14:25:00,5.71903,5.72024,5.71632,5.71668,55000000.0
2009-04-28 14:30:00,5.71797,5.71797,5.71268,5.71556,62000000.0
2009-04-28 14:35:00,5.71666,5.71666,5.7095,5.71309,78000000.0
2009-04-28 14:40:00,5.71308,5.71399,5.71066,5.71265,63000000.0
2009-04-28 14:45:00,5.70998,5.7116,5.70634,5.70851,79000000.0
2009-04-28 14:50:00,5.70766,5.71005,5.70528,5.70648,77000000.0
2009-04-28 14:55:00,5.70541,5.70871,5.70497,5.7082,81000000.0
2009-04-28 15:00:00,5.7069,5.7069,5.69496,5.69576,62000000.0
2009-04-28 15:05:00,5.69711,5.70193,5.69454,5.70149,66000000.0
2009-04-28 15:10:00,5.70127,5.70191,5.69706,5.7003,65000000.0
2009-04-28 15:15:00,5.70082,5.70346,5.69883,5.70346,70000000.0
2009-04-28 15:20:00,5.70181,5.70406,5.69971,5.70018,64000000.0
2009-04-28 15:25:00,5.70056,5.70427,5.69915,5.70282,61000000.0
2009-04-28 15:30:00,5.7026,5.70454,5.70021,5.70202,57000000.0
2009-04-28 15:35:00,5.69995,5.70308,5.69719,5.69838,70000000.0
2009-04-28 15:40:00,5.69763,5.69986,5.69469,5.69904,56000000.0
2009-04-28 15:45:00,5.70047,5.70092,5.69615,5.69934,63000000.0
2009-04-28 15:50:00,5.69958,5.70039,5.69471,5.6962,61000000.0
2009-04-28 15:55:00,5.69591,5.7011,5.69478,5.7011,63000000.0
2009-04-28 16:00:00,5.70179,5.70179,5.68901,5.69034,52000000.0
2009-04-28 16:05:00,5.68903,5.6935,5.68903,5.69032,68000000.0
2009-04-28 16:10:00,5.6906,5.69463,5.68863,5.69264,62000000.0
2009-04-28 16:15:00,5.69283,5.69447,5.69016,5.69296,64000000.0
2009-04-28 16:20:00,5.6925,5.6925,5.68585,5.69139,60000000.0
2009-04-28 16:25:00,5.69131,5.69817,5.6887,5.6969,74000000.0
2009-04-28 16:30:00,5.6965,5.69728,5.69204,5.69541,64000000.0
2009-04-28 16:35:00,5.69668,5.69738,5.69151,5.69357,76000000.0
2009-04-28 16:40:00,5.69438,5.69438,5.6877,5.69182,63000000.0
2009-04-28 16:45:00,5.69013,5.69149,5.68681,5.69013,67000000.0
2009-04-28 16:50:00,5.69176,5.69293,5.68739,5.69106,71000000.0
2009-04-28 16:55:00,5.68958,5.69145,5.68627,5.68921,61000000.0
2009-04-28 17:00:00,5.68718,5.69263,5.68557,5.69082,49000000.0
2009-04-28 17:05:00,5.69104,5.69201,5.68572,5.68793,72000000.0
2009-04-28 17:10:00,5.68663,5.68996,5.68462,5.6879,55000000.0
2009-04-28 17:15:00,5.68718,5.69246,5.68443,5.69246,62000000.0
2009-04-28 17:20:00,5.69273,5.69343,5.68843,5.69171,72000000.0
2009-04-28 17:25:00,5.6918,5.69431,5.68988,5.68988,57000000.0
2009-04-28 17:30:00,5.69149,5.69388,5.68872,5.69188,60000000.0
2009-04-28 17:35:00,5.69075,5.69211,5.68866,5.68932,60000000.0
2009-04-28 17:40:00,5.69141,5.69551,5.68795,5.69546,74000000.0
2009-04-28 17:45:00,5.69575,5.69809,5.69204,5.69809,70000000.0
2009-04-28 17:50:00,5.69892,5.69965,5.69616,5.69792,50000000.0
2009-04-28 17:55:00,5.69783,5.69783,5.694,5.69635,75000000.0
2009-04-28 18:00:00,5.69528,5.69646,5.69364,5.69545,68000000.0
2009-04-28 18:05:00,5.69485,5.6959,5.69208,5.69419,74000000.0
2009-04-28 18:10:00,5.69435,5.69532,5.69189,5.69362,76000000.0
2009-04-28 18:15:00,5.69545,5.69685,5.69314,5.69495,74000000.0
2009-04-28 18:20:00,5.69466,5.69466,5.68869,5.6903,85000000.0
2009-04-28 18:25:00,5.69137,5.69186,5.68876,5.68999,69000000.0
2009-04-28 18:30:00,5.69038,5.69098,5.67925,5.68258,68000000.0
2009-04-28 18:35:00,5.68342,5.6889,5.68215,5.68806,74000000.0
2009-04-28 18:40:00,5.68528,5.68714,5.68114,5.68552,72000000.0
2009-04-28 18:45:00,5.68576,5.68723,5.68432,5.68536,67000000.0
2009-04-28 18:50:00,5.68547,5.68754,5.68324,5.68607,66000000.0
2009-04-28 18:55:00,5.6851,5.6864,5.67333,5.67531,62000000.0
2009-04-28 19:00:00,5.67463,5.67698,5.67277,5.67496,70000000.0
2009-04-28 19:05:00,5.67578,5.67974,5.67289,5.67872,81000000.0
2009-04-28 19:10:00,5.67653,5.67913,5.674,5.67717,76000000.0
2009-04-28 19:15:00,5.6763,5.67799,5.6741,5.67659,58000000.0
2009-04-28 19:20:00,5.67733,5.67861,5.67216,5.6741,56000000.0
2009-04-28 19:25:00,5.6758,5.67635,5.67098,5.67317,62000000.0
2009-04-28 19:30:00,5.67137,5.67306,5.66767,5.66904,56000000.0
2009-04-28 19:35:00,5.66757,5.67021,5.65949,5.66637,64000000.0
2009-04-28 19:40:00,5.66671,5.67054,5.66577,5.66849,59000000.0
2009-04-28 19:45:00,5.66945,5.66965,5.66548,5.66666,58000000.0
2009-04-28 19:50:00,5.6658,5.67035,5.66477,5.66771,73000000.0
2009-04-28 19:55:00,5.66872,5.67187,5.66713,5.67011,65000000.0
2009-04-28 20:00:00,5.67097,5.67097,5.66702,5.66787,62000000.0
2009-04-28 20:05:00,5.66794,5.66996,5.66686,5.66873,67000000.0
2009-04-28 20:10:00,5.66789,5.66915,5.66596,5.66766,59000000.0
2009-04-28 20:15:00,5.66702,5.66908,5.66551,5.66845,55000000.0
2009-04-28 20:20:00,5.66718,5.66839,5.66337,5.66337,63000000.0
2009-04-28 20:25:00,5.66345,5.66461,5.65759,5.65992,61000000.0
2009-04-28 20:30:00,5.65962,5.65962,5.65173,5.65226,78000000.0
2009-04-28 20:35:00,5.65407,5.65439,5.64901,5.65081,76000000.0
2009-04-28 20:40:00,5.65155,5.65912,5.64979,5.65435,80000000.0
2009-04-28 20:45:00,5.65511,5.65895,5.65417,5.65791,82000000.0
2009-04-28 20:50:00,5.6574,5.66013,5.65685,5.65953,59000000.0
2009-04-28 20:55:00,5.65979,5.66121,5.65729,5.65907,58000000.0
2009-04-28 21:00:00,5.65977,5.65996,5.65483,5.65674,64000000.0
2009-04-28 21:05:00,5.65654,5.65725,5.6532,5.65534,56000000.0
2009-04-28 21:10:00,5.65588,5.65798,5.65415,5.65736,69000000.0
2009-04-28 21:15:00,5.65825,5.65924,5.65632,5.65833,71000000.0
2009-04-28 21:20:00,5.6583,5.65952,5.65645,5.65876,72000000.0
2009-04-28 21:25:00,5.65904,5.6606,5.65753,5.65977,58000000.0
2009-04-28 21:30:00,5.65963,5.66301,5.65856,5.6613,71000000.0
2009-04-28 21:35:00,5.66021,5.66303,5.65919,5.66087,68000000.0
2009-04-28 21:40:00,5.66107,5.6643,5.66055,5.66225,69000000.0
2009-04-28 21:45:00,5.66172,5.66395,5.66045,5.66185,73000000.0
2009-04-28 21:50:00,5.66176,5.66243,5.65898,5.66015,81000000.0
2009-04-28 21:55:00,5.65994,5.6613,5.65797,5.66057,77000000.0
2009-04-28 22:00:00,5.66093,5.66186,5.65864,5.6615,70000000.0
2009-04-28 22:05:00,5.66043,5.6623,5.65968,5.66103,62000000.0
2009-04-28 22:10:00,5.66123,5.66151,5.65881,5.66107,77000000.0
2009-04-28 22:15:00,5.6598,5.66102,5.65689,5.65833,61000000.0
2009-04-28 22:20:00,5.65767,5.65804,5.65433,5.65657,78000000.0
2009-04-28 22:25:00,5.65637,5.65786,5.6543,5.6568,76000000.0
2009-04-28 22:30:00,5.65666,5.65947,5.6542,5.65947,66000000.0
2009-04-28 22:35:00,5.65849,5.65963,5.65633,5.65868,79000000.0
2009-04-28 22:40:00,5.6597,5.66042,5.65501,5.65724,67000000.0
2009-04-28 22:45:00,5.65756,5.65925,5.65516,5.65878,59000000.0
2009-04-28 22:50:00,5.65666,5.65858,5.65587,5.6576,72000000.0
2009-04-28 22:55:00,5.65706,5.65897,5.65636,5.65798,62000000.0
2009-04-28 23:00:00,5.65857,5.65857,5.65563,5.65728,65000000.0
2009-04-28 23:05:00,5.65688,5.65928,5.65477,5.65774,71000000.0
2009-04-28 23:10:00,5.65749,5.65922,5.65661,5.65788,63000000.0
2009-04-28 23:15:00,5.6573,5.65907,5.65523,5.658,54000000.0
2009-04-28 23:20:00,5.65809,5.65929,5.65669,5.65855,64000000.0
2009-04-28 23:25:00,5.66027,5.66049,5.65787,5.66003,66000000.0
2009-04-28 23:30:00,5.65936,5.66147,5.6583,5.66078,53000000.0
2009-04-28 23:35:00,5.65981,5.6621,5.65943,5.66089,62000000.0
2009-04-28 23:40:00,5.66059,5.66137,5.65826,5.66005,57000000.0
2009-04-28 23:45:00,5.65995,5.66294,5.65943,5.66141,77000000.0
2009-04-28 23:50:00,5.66047,5.66325,5.66047,5.66156,66000000.0
2009-04-28 23:55:00,5.66255,5.66429,5.66119,5.66373,70000000.0
2009-04-29 00:00:00,5.66227,5.66451,5.66191,5.66372,63000000.0
2009-04-29 00:05:00,5.66392,5.66576,5.66183,5.66232,74000000.0
2009-04-29 00:10:00,5.66349,5.66416,5.66089,5.66284,53000000.0
2009-04-29 00:15:00,5.66263,5.66299,5.65878,5.65886,82000000.0
2009-04-29 00:20:00,5.65949,5.66194,5.6589,5.6615,60000000.0
2009-04-29 00:25:00,5.66227,5.66305,5.65968,5.66026,68000000.0
2009-04-29 00:30:00,5.66029,5.66183,5.65939,5.66065,71000000.0
2009-04-29 00:35:00,5.66057,5.66195,5.6598,5.66158,62000000.0
2009-04-29 00:40:00,5.66242,5.66334,5.66073,5.66157,50000000.0
2009-04-29 00:45:00,5.66311,5.66658,5.6625,5.66562,80000000.0
2009-04-29 00:50:00,5.66554,5.66633,5.6631,5.6657,68000000.0
2009-04-29 00:55:00,5.66534,5.66721,5.66323,5.66615,67000000.0
2009-04-29 01:00:00,5.66589,5.66728,5.66442,5.66684,65000000.0
2009-04-29 01:05:00,5.6658,5.66791,5.66458,5.66791,66000000.0
2009-04-29 01:10:00,5.66637,5.66889,5.66562,5.66729,69000000.0
2009-04-29 01:15:00,5.6685,5.6685,5.6668,5.66738,69000000.0
2009-04-29 01:20:00,5.66815,5.66941,5.66603,5.66883,71000000.0
2009-04-29 01:25:00,5.66902,5.66908,5.66678,5.66678,64000000.0
2009-04-29 01:30:00,5.66783,5.66876,5.66261,5.66365,59000000.0
2009-04-29 01:35:00,5.66384,5.6649,5.66253,5.66425,74000000.0
2009-04-29 01:40:00,5.66444,5.66533,5.66319,5.66376,70000000.0
2009-04-29 01:45:00,5.66446,5.6653,5.66286,5.66348,74000000.0
2009-04-29 01:50:00,5.66418,5.66531,5.66243,5.66361,73000000.0
2009-04-29 01:55:00,5.66411,5.66589,5.66288,5.6647,69000000.0
2009-04-29 02:00:00,5.66467,5.66748,5.66331,5.66655,61000000.0
2009-04-29 02:05:00,5.66515,5.66945,5.66515,5.66863,67000000.0
2009-04-29 02:10:00,5.66798,5.66906,5.66456,5.66547,68000000.0
2009-04-29 02:15:00,5.66639,5.66682,5.65973,5.66303,72000000.0
2009-04-29 02:20:00,5.66215,5.66241,5.65454,5.65703,71000000.0
2009-04-29 02:25:00,5.65561,5.6585,5.6536,5.65801,68000000.0
2009-04-29 02:30:00,5.65796,5.66002,5.65555,5.66002,70000000.0
2009-04-29 02:35:00,5.66017,5.66186,5.65807,5.65892,59000000.0
2009-04-29 02:40:00,5.65811,5.66076,5.65735,5.65947,63000000.0
2009-04-29 02:45:00,5.65978,5.66129,5.65812,5.65915,55000000.0
2009-04-29 02:50:00,5.65905,5.66004,5.65599,5.65804,70000000.0
2009-04-29 02:55:00,5.65807,5.65807,5.65334,5.65673,63000000.0
2009-04-29 03:00:00,5.65557,5.65712,5.65332,5.6548,66000000.0
2009-04-29 03:05:00,5.65542,5.65856,5.65358,5.65741,60000000.0
2009-04-29 03:10:00,5.6577,5.65804,5.65484,5.65717,63000000.0
2009-04-29 03:15:00,5.65697,5.65697,5.65042,5.65042,61000000.0
2009-04-29 03:20:00,5.6525,5.65468,5.64972,5.65182,80000000.0
2009-04-29 03:25:00,5.65241,5.65662,5.651,5.65444,64000000.0
2009-04-29 03:30:00,5.65507,5.65581,5.65212,5.65569,66000000.0
2009-04-29 03:35:00,5.65657,5.65738,5.65371,5.65371,60000000.0
2009-04-29 03:40:00,5.65565,5.6565,5.65366,5.65547,65000000.0
2009-04-29 03:45:00,5.6557,5.65854,5.65458,5.65851,63000000.0
2009-04-29 03:50:00,5.65732,5.65894,5.65525,5.65734,62000000.0
2009-04-29 03:55:00,5.65608,5.65838,5.65296,5.65809,70000000.0
2009-04-29 04:00:00,5.65812,5.65829,5.65424,5.65637,76000000.0
2009-04-29 04:05:00,5.65631,5.6582,5.655,5.65616,67000000.0
2009-04-29 04:10:00,5.6571,5.65946,5.65316,5.65895,76000000.0
2009-04-29 04:15:00,5.65894,5.66031,5.65738,5.6593,80000000.0
2009-04-29 04:20:00,5.6594,5.65991,5.6563,5.6591,62000000.0
2009-04-29 04:25:00,5.65864,5.66037,5.65742,5.65976,72000000.0
2009-04-29 04:30:00,5.65935,5.65935,5.65376,5.65531,64000000.0
2009-04-29 04:35:00,5.65568,5.65663,5.65393,5.65496,66000000.0
2009-04-29 04:40:00,5.65563,5.65616,5.65319,5.65322,65000000.0
2009-04-29 04:45:00,5.65455,5.65638,5.65389,5.65507,66000000.0
2009-04-29 04:50:00,5.65536,5.65714,5.65375,5.65487,60000000.0
2009-04-29 04:55:00,5.65441,5.65519,5.65176,5.65269,68000000.0
2009-04-29 05:00:00,5.65269,5.65332,5.64984,5.6504,64000000.0
2009-04-29 05:05:00,5.6508,5.65265,5.6476,5.64956,70000000.0
2009-04-29 05:10:00,5.64967,5.65039,5.64616,5.64654,68000000.0
2009-04-29 05:15:00,5.64613,5.64697,5.64167,5.6445,63000000.0
2009-04-29 05:20:00,5.64458,5.6452,5.63642,5.63916,56000000.0
2009-04-29 05:25:00,5.63983,5.64027,5.63696,5.63895,60000000.0
2009-04-29 05:30:00,5.63885,5.64253,5.63776,5.64203,63000000.0
2009-04-29 05:35:00,5.64113,5.6424,5.63745,5.63782,69000000.0
2009-04-29 05:40:00,5.63887,5.63967,5.6365,5.6384,69000000.0
2009-04-29 05:45:00,5.63946,5.64084,5.63732,5.63943,64000000.0
2009-04-29 05:50:00,5.63895,5.64188,5.63745,5.64188,67000000.0
2009-04-29 05:55:00,5.63975,5.64288,5.63893,5.64135,79000000.0
2009-04-29 06:00:00,5.64222,5.64367,5.63961,5.64285,72000000.0
2009-04-29 06:05:00,5.64391,5.64459,5.6421,5.64321,62000000.0
2009-04-29 06:10:00,5.64314,5.64352,5.64035,5.64117,62000000.0
2009-04-29 06:15:00,5.64175,5.6421,5.63919,5.64047,65000000.0
2009-04-29 06:20:00,5.63972,5.64239,5.63881,5.63997,88000000.0
2009-04-29 06:25:00,5.64128,5.64287,5.64002,5.64218,59000000.0
2009-04-29 06:30:00,5.64143,5.64313,5.64016,5.64044,58000000.0
2009-04-29 06:35:00,5.6403,5.64227,5.63941,5.64006,52000000.0
2009-04-29 06:40:00,5.64183,5.64633,5.64183,5.64475,68000000.0
2009-04-29 06:45:00,5.64433,5.64677,5.64342,5.64495,62000000.0
2009-04-29 06:50:00,5.64523,5.64922,5.6439,5.64621,66000000.0
2009-04-29 06:55:00,5.64643,5.64857,5.64511,5.64827,72000000.0
2009-04-29 07:00:00,5.64623,5.64988,5.64586,5.6476,65000000.0
2009-04-29 07:05:00,5.64746,5.64959,5.64605,5.64821,62000000.0
2009-04-29 07:10:00,5.64805,5.64882,5.64161,5.64224,67000000.0
2009-04-29 07:15:00,5.64165,5.64595,5.6406,5.64106,89000000.0
2009-04-29 07:20:00,5.64209,5.64629,5.63855,5.64025,70000000.0
2009-04-29 07:25:00,5.63866,5.63892,5.63214,5.63607,59000000.0
2009-04-29 07:30:00,5.63555,5.63598,5.62994,5.63091,63000000.0
2009-04-29 07:35:00,5.63254,5.63576,5.63155,5.63424,65000000.0
2009-04-29 07:40:00,5.63496,5.63761,5.63401,5.63575,64000000.0
2009-04-29 07:45:00,5.63595,5.63773,5.63245,5.6338,66000000.0
2009-04-29 07:50:00,5.63397,5.63816,5.63177,5.638,65000000.0
2009-04-29 07:55:00,5.63687,5.64109,5.6357,5.64109,67000000.0
2009-04-29 08:00:00,5.64095,5.64204,5.63633,5.63879,68000000.0
2009-04-29 08:05:00,5.63816,5.64061,5.63658,5.63922,71000000.0
2009-04-29 08:10:00,5.64043,5.643,5.63757,5.64073,70000000.0
2009-04-29 08:15:00,5.64199,5.64199,5.6351,5.63682,70000000.0
2009-04-29 08:20:00,5.63688,5.63769,5.63163,5.632,63000000.0
2009-04-29 08:25:00,5.63336,5.63771,5.6321,5.63735,66000000.0
2009-04-29 08:30:00,5.63713,5.64169,5.6355,5.6386,62000000.0
2009-04-29 08:35:00,5.6402,5.64092,5.63218,5.63218,72000000.0
2009-04-29 08:40:00,5.63282,5.63832,5.63282,5.6367,61000000.0
2009-04-29 08:45:00,5.63704,5.6401,5.63581,5.63824,68000000.0
2009-04-29 08:50:00,5.63853,5.64476,5.63686,5.64399,76000000.0
2009-04-29 08:55:00,5.64334,5.64427,5.64038,5.64248,70000000.0
2009-04-29 09:00:00,5.64293,5.64811,5.64236,5.64236,71000000.0
2009-04-29 09:05:00,5.6429,5.64695,5.64061,5.64481,63000000.0
2009-04-29 09:10:00,5.64481,5.64699,5.64299,5.64479,66000000.0
2009-04-29 09:15:00,5.64515,5.64551,5.63969,5.64062,67000000.0
2009-04-29 09:20:00,5.64226,5.64506,5.63873,5.64349,76000000.0
2009-04-29 09:25:00,5.64477,5.64542,5.64106,5.64348,65000000.0
2009-04-29 09:30:00,5.6416,5.64293,5.63785,5.63919,67000000.0
2009-04-29 09:35:00,5.63835,5.63976,5.63508,5.63664,63000000.0
2009-04-29 09:40:00,5.63893,5.64063,5.63412,5.63972,61000000.0
2009-04-29 09:45:00,5.63936,5.64425,5.63763,5.6424,58000000.0
2009-04-29 09:50:00,5.64228,5.64437,5.64027,5.64243,73000000.0
2009-04-29 09:55:00,5.64219,5.64611,5.64007,5.64396,72000000.0
2009-04-29 10:00:00,5.64235,5.64288,5.63493,5.63812,66000000.0
2009-04-29 10:05:00,5.63913,5.64039,5.63607,5.6381,86000000.0
2009-04-29 10:10:00,5.63839,5.641,5.6363,5.63846,60000000.0
2009-04-29 10:15:00,5.63757,5.64184,5.6358,5.6384,76000000.0
2009-04-29 10:20:00,5.63673,5.64011,5.63669,5.63893,64000000.0
2009-04-29 10:25:00,5.63981,5.64384,5.63767,5.64384,63000000.0
2009-04-29 10:30:00,5.64356,5.64475,5.64075,5.64395,62000000.0
2009-04-29 10:35:00,5.64367,5.64393,5.64033,5.6422,55000000.0
2009-04-29 10:40:00,5.642,5.6434,5.63543,5.63605,71000000.0
2009-04-29 10:45:00,5.63502,5.6372,5.63048,5.63454,57000000.0
2009-04-29 10:50:00,5.63443,5.63557,5.63067,5.63441,73000000.0
2009-04-29 10:55:00,5.63377,5.63377,5.6232,5.62581,62000000.0
2009-04-29 11:00:00,5.62618,5.62719,5.62302,5.62454,52000000.0
2009-04-29 11:05:00,5.62532,5.63005,5.62319,5.63005,66000000.0
2009-04-29 11:10:00,5.63042,5.63111,5.62602,5.62602,59000000.0
2009-04-29 11:15:00,5.62879,5.62879,5.61861,5.62161,86000000.0
2009-04-29 11:20:00,5.62249,5.62652,5.61921,5.62463,78000000.0
2009-04-29 11:25:00,5.62573,5.62573,5.61978,5.62217,53000000.0
2009-04-29 11:30:00,5.61992,5.62577,5.61992,5.62273,51000000.0
2009-04-29 11:35:00,5.62452,5.62471,5.61806,5.61986,65000000.0
2009-04-29 11:40:00,5.62116,5.62262,5.61702,5.61852,66000000.0
2009-04-29 11:45:00,5.62017,5.62098,5.61685,5.61842,64000000.0
2009-04-29 11:50:00,5.61832,5.62102,5.61616,5.6182,70000000.0
2009-04-29 11:55:00,5.61861,5.6198,5.61534,5.61876,61000000.0
2009-04-29 12:00:00,5.6187,5.62126,5.61604,5.6192,74000000.0
2009-04-29 12:05:00,5.61925,5.62223,5.61729,5.62144,75000000.0
2009-04-29 12:10:00,5.62207,5.62323,5.61942,5.62248,81000000.0
2009-04-29 12:15:00,5.62257,5.62369,5.61836,5.6202,62000000.0
2009-04-29 12:20:00,5.61958,5.62135,5.61785,5.62008,52000000.0
2009-04-29 12:25:00,5.61859,5.62241,5.61763,5.62191,68000000.0
2009-04-29 12:30:00,5.62367,5.62367,5.61578,5.61827,71000000.0
2009-04-29 12:35:00,5.61694,5.61984,5.61328,5.61855,59000000.0
2009-04-29 12:40:00,5.61988,5.62161,5.61486,5.6165,68000000.0
2009-04-29 12:45:00,5.61647,5.61725,5.61245,5.61312,61000000.0
2009-04-29 12:50:00,5.61329,5.61465,5.6098,5.61344,68000000.0
2009-04-29 12:55:00,5.61423,5.61577,5.61167,5.61458,76000000.0
2009-04-29 13:00:00,5.61556,5.61937,5.61344,5.61703,71000000.0
2009-04-29 13:05:00,5.61877,5.62024,5.6162,5.61666,60000000.0
2009-04-29 13:10:00,5.6181,5.61928,5.61584,5.61668,56000000.0
2009-04-29 13:15:00,5.61772,5.61806,5.6126,5.61448,77000000.0
2009-04-29 13:20:00,5.61497,5.61523,5.60897,5.61014,63000000.0
2009-04-29 13:25:00,5.61141,5.6124,5.60842,5.6109,60000000.0
2009-04-29 13:30:00,5.61032,5.61255,5.60716,5.61056,65000000.0
2009-04-29 13:35:00,5.6114,5.61294,5.60951,5.61013,52000000.0
2009-04-29 13:40:00,5.61143,5.61187,5.60292,5.60439,76000000.0
2009-04-29 13:45:00,5.60456,5.6053,5.60161,5.60478,56000000.0
2009-04-29 13:50:00,5.60512,5.60761,5.60281,5.60559,60000000.0
2009-04-29 13:55:00,5.60667,5.60916,5.605,5.60916,72000000.0
2009-04-29 14:00:00,5.60984,5.61397,5.60712,5.61246,59000000.0
2009-04-29 14:05:00,5.61228,5.61307,5.60659,5.61043,58000000.0
2009-04-29 14:10:00,5.61047,5.61177,5.60643,5.60871,64000000.0
2009-04-29 14:15:00,5.60814,5.60941,5.6056,5.60811,55000000.0
2009-04-29 14:20:00,5.60898,5.6094,5.6056,5.60896,65000000.0
2009-04-29 14:25:00,5.60845,5.60976,5.60622,5.60854,55000000.0
2009-04-29 14:30:00,5.60792,5.61572,5.60792,5.61409,62000000.0
2009-04-29 14:35:00,5.61424,5.61632,5.61061,5.61237,78000000.0
2009-04-29 14:40:00,5.61287,5.61378,5.60851,5.61306,63000000.0
2009-04-29 14:45:00,5.61405,5.62148,5.61287,5.61971,79000000.0
2009-04-29 14:50:00,5.62169,5.62228,5.61365,5.61365,77000000.0
2009-04-29 14:55:00,5.61538,5.61775,5.61168,5.617,81000000.0
2009-04-29 15:00:00,5.61474,5.61929,5.6145,5.61855,62000000.0
2009-04-29 15:05:00,5.61825,5.62233,5.61534,5.61997,66000000.0
2009-04-29 15:10:00,5.62136,5.62498,5.61923,5.62407,65000000.0
2009-04-29 15:15:00,5.62426,5.6259,5.6214,5.62406,70000000.0
2009-04-29 15:20:00,5.62391,5.62445,5.62105,5.62377,64000000.0
2009-04-29 15:25:00,5.62174,5.62359,5.61938,5.62085,61000000.0
2009-04-29 15:30:00,5.6221,5.62275,5.61882,5.62048,57000000.0
2009-04-29 15:35:00,5.61906,5.62132,5.61623,5.61845,70000000.0
2009-04-29 15:40:00,5.61705,5.61966,5.61539,5.61911,56000000.0
2009-04-29 15:45:00,5.62097,5.62123,5.61651,5.61954,63000000.0
2009-04-29 15:50:00,5.61929,5.61939,5.6086,5.61235,61000000.0
2009-04-29 15:55:00,5.61246,5.61269,5.60856,5.61146,63000000.0
2009-04-29 16:00:00,5.61262,5.61563,5.61059,5.61563,52000000.0
2009-04-29 16:05:00,5.61578,5.61689,5.61351,5.61649,68000000.0
2009-04-29 16:10:00,5.61663,5.61765,5.61335,5.61537,62000000.0
2009-04-29 16:15:00,5.61497,5.61504,5.61142,5.61238,64000000.0
2009-04-29 16:20:00,5.61467,5.61706,5.61222,5.6154,60000000.0
2009-04-29 16:25:00,5.61534,5.61534,5.61017,5.61185,74000000.0
2009-04-29 16:30:00,5.61231,5.61303,5.60564,5.60971,64000000.0
2009-04-29 16:35:00,5.60938,5.60987,5.60437,5.60916,76000000.0
2009-04-29 16:40:00,5.60924,5.61047,5.60599,5.60977,63000000.0
2009-04-29 16:45:00,5.60854,5.61027,5.60644,5.60757,67000000.0
2009-04-29 16:50:00,5.60831,5.61232,5.60551,5.60781,71000000.0
2009-04-29 16:55:00,5.60868,5.61087,5.60645,5.60786,61000000.0
2009-04-29 17:00:00,5.60761,5.60802,5.60377,5.60703,49000000.0
2009-04-29 17:05:00,5.60666,5.60941,5.60506,5.60801,72000000.0
2009-04-29 17:10:00,5.60886,5.60978,5.60657,5.60902,55000000.0
2009-04-29 17:15:00,5.60704,5.60882,5.60195,5.60342,62000000.0
2009-04-29 17:20:00,5.60088,5.60125,5.59069,5.59386,72000000.0
2009-04-29 17:25:00,5.59241,5.59243,5.58577,5.59049,57000000.0
2009-04-29 17:30:00,5.59019,5.59107,5.58149,5.58567,60000000.0
2009-04-29 17:35:00,5.58648,5.58842,5.58253,5.58785,60000000.0
2009-04-29 17:40:00,5.58755,5.58906,5.58241,5.58906,74000000.0
2009-04-29 17:45:00,5.58845,5.58845,5.57775,5.58066,70000000.0
2009-04-29 17:50:00,5.5813,5.58406,5.577,5.57922,50000000.0
2009-04-29 17:55:00,5.58023,5.58554,5.57988,5.58392,75000000.0
2009-04-29 18:00:00,5.58407,5.5846,5.58047,5.58385,68000000.0
2009-04-29 18:05:00,5.58163,5.58699,5.58145,5.58699,74000000.0
2009-04-29 18:10:00,5.58695,5.58764,5.5835,5.58592,76000000.0
2009-04-29 18:15:00,5.58515,5.58692,5.58332,5.58561,74000000.0
2009-04-29 18:20:00,5.5866,5.58707,5.58178,5.58457,85000000.0
2009-04-29 18:25:00,5.58436,5.58548,5.57991,5.58302,69000000.0
2009-04-29 18:30:00,5.58579,5.58959,5.58348,5.58536,68000000.0
2009-04-29 18:35:00,5.58495,5.58646,5.58195,5.58624,74000000.0
2009-04-29 18:40:00,5.58629,5.58772,5.58292,5.58425,72000000.0
2009-04-29 18:45:00,5.58477,5.58502,5.58042,5.58143,67000000.0
2009-04-29 18:50:00,5.5814,5.58443,5.58023,5.58166,66000000.0
2009-04-29 18:55:00,5.58203,5.58317,5.58,5.58297,62000000.0
2009-04-29 19:00:00,5.5824,5.58449,5.57928,5.57928,70000000.0
2009-04-29 19:05:00,5.58102,5.58206,5.5779,5.5795,81000000.0
2009-04-29 19:10:00,5.57958,5.58344,5.57743,5.58234,76000000.0
2009-04-29 19:15:00,5.58348,5.58593,5.58133,5.5854,58000000.0
2009-04-29 19:20:00,5.58647,5.58647,5.58168,5.58256,56000000.0
2009-04-29 19:25:00,5.58165,5.58344,5.57772,5.58024,62000000.0
2009-04-29 19:30:00,5.57931,5.58245,5.57827,5.58236,56000000.0
2009-04-29 19:35:00,5.58161,5.58428,5.58012,5.58275,64000000.0
2009-04-29 19:40:00,5.58342,5.58437,5.58126,5.58319,59000000.0
2009-04-29 19:45:00,5.58347,5.58444,5.58064,5.58444,58000000.0
2009-04-29 19:50:00,5.5847,5.5847,5.58008,5.58075,73000000.0
2009-04-29 19:55:00,5.58095,5.58358,5.58089,5.58138,65000000.0
2009-04-29 20:00:00,5.58323,5.58323,5.5783,5.57983,62000000.0
2009-04-29 20:05:00,5.581,5.58148,5.57646,5.5784,67000000.0
2009-04-29 20:10:00,5.57947,5.58153,5.57767,5.57922,59000000.0
2009-04-29 20:15:00,5.57864,5.60118,5.57614,5.60028,55000000.0
2009-04-29 20:20:00,5.60152,5.61027,5.59553,5.60271,63000000.0
2009-04-29 20:25:00,5.60322,5.61049,5.59916,5.60676,61000000.0
2009-04-29 20:30:00,5.60811,5.61101,5.59808,5.60228,78000000.0
2009-04-29 20:35:00,5.60171,5.60361,5.59224,5.59771,76000000.0
2009-04-29 20:40:00,5.59728,5.60033,5.59318,5.59839,80000000.0
2009-04-29 20:45:00,5.59797,5.60286,5.59344,5.6012,82000000.0
2009-04-29 20:50:00,5.60142,5.60142,5.5957,5.59755,59000000.0
2009-04-29 20:55:00,5.59929,5.60461,5.59728,5.59832,58000000.0
2009-04-29 21:00:00,5.5986,5.60354,5.59607,5.60064,64000000.0
2009-04-29 21:05:00,5.59983,5.60018,5.59639,5.59905,56000000.0
2009-04-29 21:10:00,5.59832,5.60345,5.59744,5.603,69000000.0
2009-04-29 21:15:00,5.60141,5.60506,5.60016,5.6042,71000000.0
2009-04-29 21:20:00,5.60315,5.60874,5.60269,5.60874,72000000.0
2009-04-29 21:25:00,5.60866,5.61711,5.60621,5.61261,58000000.0
2009-04-29 21:30:00,5.6114,5.61379,5.6077,5.60781,71000000.0
2009-04-29 21:35:00,5.60813,5.6092,5.60613,5.60758,68000000.0
2009-04-29 21:40:00,5.60773,5.61445,5.6067,5.6134,69000000.0
2009-04-29 21:45:00,5.61455,5.62091,5.61311,5.6186,73000000.0
2009-04-29 21:50:00,5.61788,5.61952,5.61389,5.61584,81000000.0
2009-04-29 21:55:00,5.61496,5.61592,5.61227,5.6136,77000000.0
2009-04-29 22:00:00,5.61532,5.61586,5.60884,5.61137,70000000.0
2009-04-29 22:05:00,5.61119,5.61119,5.60674,5.60694,62000000.0
2009-04-29 22:10:00,5.60713,5.60935,5.60679,5.60773,77000000.0
2009-04-29 22:15:00,5.60772,5.60994,5.60677,5.60994,61000000.0
2009-04-29 22:20:00,5.60855,5.6098,5.60661,5.6082,78000000.0
2009-04-29 22:25:00,5.60803,5.61138,5.607,5.60796,76000000.0
2009-04-29 22:30:00,5.60852,5.60986,5.60532,5.60768,66000000.0
2009-04-29 22:35:00,5.60936,5.60968,5.60437,5.60437,79000000.0
2009-04-29 22:40:00,5.60559,5.60604,5.60199,5.60396,67000000.0
2009-04-29 22:45:00,5.60297,5.60549,5.60254,5.60407,59000000.0
2009-04-29 22:50:00,5.60419,5.60662,5.60382,5.60648,72000000.0
2009-04-29 22:55:00,5.60615,5.60712,5.60444,5.60484,62000000.0
2009-04-29 23:00:00,5.603,5.60635,5.6019,5.6035,65000000.0
2009-04-29 23:05:00,5.60406,5.60741,5.60236,5.60292,71000000.0
2009-04-29 23:10:00,5.60297,5.61073,5.60297,5.61024,63000000.0
2009-04-29 23:15:00,5.61144,5.61144,5.60565,5.60615,54000000.0
2009-04-29 23:20:00,5.6075,5.60924,5.60604,5.60747,64000000.0
2009-04-29 23:25:00,5.60785,5.60931,5.60635,5.60824,66000000.0
2009-04-29 23:30:00,5.60966,5.61261,5.60812,5.60909,53000000.0
2009-04-29 23:35:00,5.61129,5.61186,5.60936,5.61127,62000000.0
2009-04-29 23:40:00,5.61134,5.61244,5.60792,5.61064,57000000.0
2009-04-29 23:45:00,5.61236,5.61382,5.61109,5.61222,77000000.0
2009-04-29 23:50:00,5.61368,5.61468,5.61179,5.61357,66000000.0
2009-04-29 23:55:00,5.61353,5.61395,5.6121,5.61296,70000000.0
2009-04-30 00:00:00,5.61266,5.61282,5.61045,5.61202,63000000.0
2009-04-30 00:05:00,5.612,5.61309,5.61015,5.61266,74000000.0
2009-04-30 00:10:00,5.61248,5.6143,5.61112,5.61393,53000000.0
2009-04-30 00:15:00,5.61469,5.61469,5.61085,5.61133,82000000.0
2009-04-30 00:20:00,5.6127,5.6137,5.61133,5.6132,60000000.0
2009-04-30 00:25:00,5.61304,5.61404,5.61174,5.61174,68000000.0
2009-04-30 00:30:00,5.61346,5.61654,5.61225,5.61576,71000000.0
2009-04-30 00:35:00,5.61587,5.61631,5.61384,5.61477,62000000.0
2009-04-30 00:40:00,5.61568,5.61568,5.61021,5.61176,50000000.0
2009-04-30 00:45:00,5.61232,5.61232,5.60866,5.61205,80000000.0
2009-04-30 00:50:00,5.6097,5.61162,5.60677,5.60728,68000000.0
2009-04-30 00:55:00,5.60863,5.60966,5.6069,5.60924,67000000.0
2009-04-30 01:00:00,5.60891,5.61338,5.60861,5.61252,65000000.0
2009-04-30 01:05:00,5.61359,5.61384,5.61124,5.61203,66000000.0
2009-04-30 01:10:00,5.61242,5.61334,5.61181,5.61282,69000000.0
2009-04-30 01:15:00,5.61243,5.61243,5.60791,5.61038,69000000.0
2009-04-30 01:20:00,5.60989,5.61026,5.60828,5.60907,71000000.0
2009-04-30 01:25:00,5.60906,5.61005,5.60281,5.60416,64000000.0
2009-04-30 01:30:00,5.60376,5.60599,5.60235,5.60561,59000000.0
2009-04-30 01:35:00,5.60563,5.60744,5.60431,5.60687,74000000.0
2009-04-30 01:40:00,5.60671,5.60824,5.60482,5.60648,70000000.0
2009-04-30 01:45:00,5.60617,5.6066,5.60437,5.60609,74000000.0
2009-04-30 01:50:00,5.6062,5.60651,5.60446,5.60446,73000000.0
2009-04-30 01:55:00,5.60593,5.60787,5.60539,5.6078,69000000.0
2009-04-30 02:00:00,5.60599,5.60894,5.60427,5.60894,61000000.0
2009-04-30 02:05:00,5.60922,5.60951,5.6031,5.60426,67000000.0
2009-04-30 02:10:00,5.60418,5.60418,5.59297,5.59325,68000000.0
2009-04-30 02:15:00,5.59394,5.59546,5.58984,5.59322,72000000.0
2009-04-30 02:20:00,5.59358,5.59461,5.58965,5.59105,71000000.0
2009-04-30 02:25:00,5.59246,5.59535,5.59128,5.59452,68000000.0
2009-04-30 02:30:00,5.59452,5.59767,5.59186,5.59311,70000000.0
2009-04-30 02:35:00,5.59354,5.59354,5.58748,5.58748,59000000.0
2009-04-30 02:40:00,5.58795,5.59005,5.58447,5.58767,63000000.0
2009-04-30 02:45:00,5.58782,5.59481,5.58669,5.59083,55000000.0
2009-04-30 02:50:00,5.58865,5.59022,5.58727,5.58855,70000000.0
2009-04-30 02:55:00,5.58886,5.59653,5.58746,5.59625,63000000.0
2009-04-30 03:00:00,5.59605,5.59965,5.59355,5.59965,66000000.0
2009-04-30 03:05:00,5.59997,5.59999,5.59608,5.59671,60000000.0
2009-04-30 03:10:00,5.59678,5.59944,5.59654,5.5992,63000000.0
2009-04-30 03:15:00,5.599,5.59925,5.59562,5.59735,61000000.0
2009-04-30 03:20:00,5.59759,5.59815,5.59395,5.59418,80000000.0
2009-04-30 03:25:00,5.59509,5.59682,5.59383,5.59551,64000000.0
2009-04-30 03:30:00,5.59576,5.59576,5.58956,5.59086,66000000.0
2009-04-30 03:35:00,5.59281,5.59294,5.59004,5.59004,60000000.0
2009-04-30 03:40:00,5.59036,5.59482,5.58886,5.5931,65000000.0
2009-04-30 03:45:00,5.5932,5.59458,5.59122,5.59274,63000000.0
2009-04-30 03:50:00,5.59304,5.59417,5.59107,5.59188,62000000.0
2009-04-30 03:55:00,5.59252,5.59352,5.58815,5.59038,70000000.0
2009-04-30 04:00:00,5.5915,5.59458,5.59011,5.59345,76000000.0
2009-04-30 04:05:00,5.59297,5.59513,5.59241,5.59402,67000000.0
2009-04-30 04:10:00,5.5948,5.59675,5.59394,5.59479,76000000.0
2009-04-30 04:15:00,5.59484,5.59657,5.59379,5.5952,80000000.0
2009-04-30 04:20:00,5.59481,5.59497,5.59073,5.59265,62000000.0
2009-04-30 04:25:00,5.59211,5.59305,5.59043,5.59191,72000000.0
2009-04-30 04:30:00,5.59192,5.59269,5.58971,5.59109,64000000.0
2009-04-30 04:35:00,5.59208,5.59354,5.59076,5.59146,66000000.0
2009-04-30 04:40:00,5.59231,5.59316,5.59067,5.59247,65000000.0
2009-04-30 04:45:00,5.59212,5.59424,5.59118,5.59118,66000000.0
2009-04-30 04:50:00,5.59231,5.59255,5.58501,5.58796,60000000.0
2009-04-30 04:55:00,5.58703,5.58835,5.58442,5.58606,68000000.0
2009-04-30 05:00:00,5.58702,5.58816,5.58386,5.58521,64000000.0
2009-04-30 05:05:00,5.58467,5.58514,5.58028,5.58228,70000000.0
2009-04-30 05:10:00,5.58129,5.58514,5.58044,5.58307,68000000.0
2009-04-30 05:15:00,5.58383,5.58804,5.58363,5.58605,63000000.0
2009-04-30 05:20:00,5.58626,5.58783,5.58433,5.58526,56000000.0
2009-04-30 05:25:00,5.58556,5.58562,5.58146,5.58562,60000000.0
2009-04-30 05:30:00,5.58513,5.58683,5.5777,5.57797,63000000.0
2009-04-30 05:35:00,5.57908,5.57934,5.57735,5.57771,69000000.0
2009-04-30 05:40:00,5.57762,5.5836,5.57758,5.58162,69000000.0
2009-04-30 05:45:00,5.5828,5.58412,5.5813,5.58284,64000000.0
2009-04-30 05:50:00,5.58435,5.58837,5.58324,5.58798,67000000.0
2009-04-30 05:55:00,5.58682,5.58856,5.58421,5.58705,79000000.0
2009-04-30 06:00:00,5.58813,5.60091,5.58749,5.60091,72000000.0
2009-04-30 06:05:00,5.60139,5.60547,5.59782,5.59901,62000000.0
2009-04-30 06:10:00,5.59996,5.60474,5.59986,5.6023,62000000.0
2009-04-30 06:15:00,5.60213,5.60684,5.59976,5.60251,65000000.0
2009-04-30 06:20:00,5.604,5.60618,5.60235,5.60458,88000000.0
2009-04-30 06:25:00,5.60285,5.60491,5.60099,5.60178,59000000.0
2009-04-30 06:30:00,5.60197,5.60354,5.59877,5.60339,58000000.0
2009-04-30 06:35:00,5.60322,5.60638,5.60284,5.60421,52000000.0
2009-04-30 06:40:00,5.60445,5.60629,5.60309,5.60448,68000000.0
2009-04-30 06:45:00,5.60575,5.60601,5.60141,5.6045,62000000.0
2009-04-30 06:50:00,5.60513,5.60513,5.60189,5.60278,66000000.0
2009-04-30 06:55:00,5.60233,5.60296,5.59871,5.59957,72000000.0
2009-04-30 07:00:00,5.59952,5.6017,5.5984,5.59997,65000000.0
2009-04-30 07:05:00,5.6004,5.60481,5.59959,5.60445,62000000.0
2009-04-30 07:10:00,5.605,5.60567,5.60293,5.60483,67000000.0
2009-04-30 07:15:00,5.60417,5.60461,5.60056,5.60167,89000000.0
2009-04-30 07:20:00,5.60216,5.60305,5.59638,5.59692,70000000.0
2009-04-30 07:25:00,5.59665,5.59807,5.59452,5.59569,59000000.0
2009-04-30 07:30:00,5.59564,5.59958,5.5953,5.5995,63000000.0
2009-04-30 07:35:00,5.5998,5.60106,5.59647,5.59693,65000000.0
2009-04-30 07:40:00,5.59942,5.59956,5.59484,5.59745,64000000.0
2009-04-30 07:45:00,5.59889,5.59889,5.59395,5.59554,66000000.0
2009-04-30 07:50:00,5.59583,5.59593,5.592,5.59339,65000000.0
2009-04-30 07:55:00,5.59241,5.5933,5.58893,5.59075,67000000.0
2009-04-30 08:00:00,5.59181,5.59413,5.58959,5.59257,68000000.0
2009-04-30 08:05:00,5.5935,5.59415,5.58429,5.58616,71000000.0
2009-04-30 08:10:00,5.5853,5.5853,5.57874,5.58351,70000000.0
2009-04-30 08:15:00,5.58441,5.58493,5.5773,5.57956,70000000.0
2009-04-30 08:20:00,5.57844,5.58646,5.57844,5.58621,63000000.0
2009-04-30 08:25:00,5.58658,5.58721,5.58232,5.58387,66000000.0
2009-04-30 08:30:00,5.58351,5.58474,5.57716,5.58072,62000000.0
2009-04-30 08:35:00,5.58007,5.58429,5.57838,5.5826,72000000.0
2009-04-30 08:40:00,5.58311,5.58339,5.56519,5.56858,61000000.0
2009-04-30 08:45:00,5.56683,5.56964,5.56177,5.56587,68000000.0
2009-04-30 08:50:00,5.56481,5.56538,5.56051,5.56461,76000000.0
2009-04-30 08:55:00,5.5656,5.56819,5.56314,5.56819,70000000.0
2009-04-30 09:00:00,5.5681,5.56979,5.56625,5.56763,71000000.0
2009-04-30 09:05:00,5.56706,5.57036,5.56685,5.56967,63000000.0
2009-04-30 09:10:00,5.56958,5.57131,5.56646,5.56742,66000000.0
2009-04-30 09:15:00,5.5666,5.57099,5.56523,5.56855,67000000.0
2009-04-30 09:20:00,5.57084,5.57204,5.56733,5.57139,76000000.0
2009-04-30 09:25:00,5.57224,5.57304,5.56862,5.57195,65000000.0
2009-04-30 09:30:00,5.57288,5.57288,5.56826,5.56845,67000000.0
2009-04-30 09:35:00,5.56836,5.5697,5.55862,5.55965,63000000.0
2009-04-30 09:40:00,5.55995,5.56584,5.55886,5.564,61000000.0
2009-04-30 09:45:00,5.56364,5.56621,5.55916,5.5611,58000000.0
2009-04-30 09:50:00,5.56163,5.56562,5.56037,5.56366,73000000.0
2009-04-30 09:55:00,5.56272,5.56328,5.55768,5.56243,72000000.0
2009-04-30 10:00:00,5.56126,5.56774,5.56048,5.56562,66000000.0
2009-04-30 10:05:00,5.56698,5.56807,5.56316,5.56733,86000000.0
2009-04-30 10:10:00,5.56688,5.57096,5.56553,5.57062,60000000.0
2009-04-30 10:15:00,5.57094,5.57185,5.56814,5.57017,76000000.0
2009-04-30 10:20:00,5.57173,5.57281,5.56682,5.56893,64000000.0
2009-04-30 10:25:00,5.56869,5.57156,5.56685,5.57156,63000000.0
2009-04-30 10:30:00,5.57152,5.57501,5.56759,5.57501,62000000.0
2009-04-30 10:35:00,5.57532,5.57836,5.57156,5.57799,55000000.0
2009-04-30 10:40:00,5.57809,5.57891,5.57081,5.5757,71000000.0
2009-04-30 10:45:00,5.57557,5.57557,5.57205,5.57497,57000000.0
2009-04-30 10:50:00,5.57302,5.57741,5.57122,5.57505,73000000.0
2009-04-30 10:55:00,5.57638,5.5793,5.57382,5.57821,62000000.0
2009-04-30 11:00:00,5.57912,5.58575,5.57613,5.58451,52000000.0
2009-04-30 11:05:00,5.58522,5.58596,5.58092,5.58317,66000000.0
2009-04-30 11:10:00,5.58082,5.58828,5.57908,5.5871,59000000.0
2009-04-30 11:15:00,5.58722,5.59267,5.58505,5.58932,86000000.0
2009-04-30 11:20:00,5.58896,5.59005,5.5846,5.5866,78000000.0
2009-04-30 11:25:00,5.58582,5.5869,5.58177,5.58557,53000000.0
2009-04-30 11:30:00,5.58634,5.59147,5.58463,5.59147,51000000.0
2009-04-30 11:35:00,5.591,5.59774,5.58808,5.59445,65000000.0
2009-04-30 11:40:00,5.59437,5.5949,5.58875,5.59094,66000000.0
2009-04-30 11:45:00,5.59156,5.59156,5.58673,5.59096,64000000.0
2009-04-30 11:50:00,5.59049,5.59463,5.58896,5.59346,70000000.0
2009-04-30 11:55:00,5.59437,5.5981,5.59132,5.59699,61000000.0
2009-04-30 12:00:00,5.59566,5.59622,5.59116,5.594,74000000.0
2009-04-30 12:05:00,5.59278,5.59338,5.58662,5.58935,75000000.0
2009-04-30 12:10:00,5.58853,5.59004,5.58422,5.58891,81000000.0
2009-04-30 12:15:00,5.58641,5.58815,5.58399,5.58815,62000000.0
2009-04-30 12:20:00,5.5878,5.5919,5.58706,5.5919,52000000.0
2009-04-30 12:25:00,5.59197,5.59197,5.58543,5.58862,68000000.0
2009-04-30 12:30:00,5.58868,5.5908,5.5872,5.58817,71000000.0
2009-04-30 12:35:00,5.59012,5.59088,5.58641,5.58909,59000000.0
2009-04-30 12:40:00,5.58955,5.59072,5.58681,5.58957,68000000.0
2009-04-30 12:45:00,5.58827,5.59462,5.58718,5.59393,61000000.0
2009-04-30 12:50:00,5.59814,5.60562,5.59472,5.60209,68000000.0
2009-04-30 12:55:00,5.60048,5.60371,5.60007,5.60168,76000000.0
2009-04-30 13:00:00,5.60207,5.60787,5.59949,5.60674,71000000.0
2009-04-30 13:05:00,5.60711,5.60962,5.604,5.60594,60000000.0
2009-04-30 13:10:00,5.607,5.6147,5.60442,5.61082,56000000.0
2009-04-30 13:15:00,5.61074,5.61074,5.60398,5.607,77000000.0
2009-04-30 13:20:00,5.60761,5.60825,5.60297,5.60462,63000000.0
2009-04-30 13:25:00,5.60464,5.60703,5.60123,5.60228,60000000.0
2009-04-30 13:30:00,5.60216,5.60216,5.59571,5.59742,65000000.0
2009-04-30 13:35:00,5.59793,5.60037,5.59521,5.59821,52000000.0
2009-04-30 13:40:00,5.5969,5.60526,5.59441,5.60329,76000000.0
2009-04-30 13:45:00,5.60545,5.6081,5.60194,5.60454,56000000.0
2009-04-30 13:50:00,5.60515,5.60613,5.59798,5.60007,60000000.0
2009-04-30 13:55:00,5.59849,5.60045,5.5974,5.5995,72000000.0
2009-04-30 14:00:00,5.59892,5.60134,5.59596,5.60117,59000000.0
2009-04-30 14:05:00,5.60087,5.60138,5.59575,5.5995,58000000.0
2009-04-30 14:10:00,5.59998,5.6047,5.59732,5.6047,64000000.0
2009-04-30 14:15:00,5.60419,5.60511,5.60223,5.60295,55000000.0
2009-04-30 14:20:00,5.60437,5.60453,5.59936,5.6025,65000000.0
2009-04-30 14:25:00,5.60378,5.60727,5.60237,5.60458,55000000.0
2009-04-30 14:30:00,5.60588,5.61733,5.60505,5.61362,62000000.0
2009-04-30 14:35:00,5.61427,5.61666,5.60971,5.61424,78000000.0
2009-04-30 14:40:00,5.61398,5.6191,5.6094,5.61824,63000000.0
2009-04-30 14:45:00,5.61911,5.62446,5.61731,5.62234,79000000.0
2009-04-30 14:50:00,5.62151,5.62662,5.61851,5.62505,77000000.0
2009-04-30 14:55:00,5.62554,5.6271,5.62212,5.6232,81000000.0
2009-04-30 15:00:00,5.62319,5.62451,5.61912,5.6228,62000000.0
2009-04-30 15:05:00,5.62253,5.63224,5.62027,5.63094,66000000.0
2009-04-30 15:10:00,5.62956,5.63261,5.6254,5.6302,65000000.0
2009-04-30 15:15:00,5.63035,5.63671,5.62933,5.63118,70000000.0
2009-04-30 15:20:00,5.63027,5.63273,5.62785,5.63002,64000000.0
2009-04-30 15:25:00,5.63084,5.63084,5.62362,5.62586,61000000.0
2009-04-30 15:30:00,5.62372,5.63708,5.62372,5.63592,57000000.0
2009-04-30 15:35:00,5.63674,5.63966,5.63379,5.63526,70000000.0
2009-04-30 15:40:00,5.63409,5.63524,5.62565,5.62631,56000000.0
2009-04-30 15:45:00,5.62516,5.63373,5.62445,5.63153,63000000.0
2009-04-30 15:50:00,5.63081,5.63294,5.62649,5.62772,61000000.0
2009-04-30 15:55:00,5.62876,5.63108,5.62276,5.63107,63000000.0
2009-04-30 16:00:00,5.63295,5.63295,5.62148,5.62424,52000000.0
2009-04-30 16:05:00,5.62334,5.62406,5.61621,5.62014,68000000.0
2009-04-30 16:10:00,5.6197,5.62353,5.61651,5.62122,62000000.0
2009-04-30 16:15:00,5.62199,5.62246,5.61684,5.6207,64000000.0
2009-04-30 16:20:00,5.61982,5.62292,5.61879,5.62231,60000000.0
2009-04-30 16:25:00,5.62169,5.62289,5.61673,5.61863,74000000.0
2009-04-30 16:30:00,5.61903,5.62259,5.61657,5.62224,64000000.0
2009-04-30 16:35:00,5.62249,5.62255,5.61733,5.61957,76000000.0
2009-04-30 16:40:00,5.61901,5.62163,5.61559,5.62163,63000000.0
2009-04-30 16:45:00,5.62123,5.62492,5.61791,5.62273,67000000.0
2009-04-30 16:50:00,5.62262,5.62638,5.61914,5.62604,71000000.0
2009-04-30 16:55:00,5.62645,5.62781,5.61446,5.61693,61000000.0
2009-04-30 17:00:00,5.61613,5.61638,5.61174,5.61293,49000000.0
2009-04-30 17:05:00,5.6133,5.6133,5.60969,5.61223,72000000.0
2009-04-30 17:10:00,5.61241,5.61545,5.60908,5.61219,55000000.0
2009-04-30 17:15:00,5.61035,5.61264,5.60305,5.60598,62000000.0
2009-04-30 17:20:00,5.60621,5.60832,5.60352,5.60821,72000000.0
2009-04-30 17:25:00,5.60879,5.61217,5.60514,5.61217,57000000.0
2009-04-30 17:30:00,5.61224,5.61567,5.60983,5.61332,60000000.0
2009-04-30 17:35:00,5.61442,5.62039,5.61134,5.61886,60000000.0
2009-04-30 17:40:00,5.62066,5.62471,5.61739,5.62319,74000000.0
2009-04-30 17:45:00,5.62537,5.62584,5.61602,5.61708,70000000.0
2009-04-30 17:50:00,5.61925,5.62214,5.61631,5.62166,50000000.0
2009-04-30 17:55:00,5.62308,5.6236,5.61416,5.61695,75000000.0
2009-04-30 18:00:00,5.61797,5.61913,5.61502,5.61754,68000000.0
2009-04-30 18:05:00,5.61877,5.61877,5.61427,5.61427,74000000.0
2009-04-30 18:10:00,5.61341,5.61768,5.61319,5.61768,76000000.0
2009-04-30 18:15:00,5.61759,5.61817,5.61156,5.61368,74000000.0
2009-04-30 18:20:00,5.61324,5.61514,5.60944,5.61374,85000000.0
2009-04-30 18:25:00,5.61467,5.61798,5.61355,5.61695,69000000.0
2009-04-30 18:30:00,5.61729,5.61889,5.61473,5.61889,68000000.0
2009-04-30 18:35:00,5.61903,5.62404,5.61824,5.62269,74000000.0
2009-04-30 18:40:00,5.62249,5.62481,5.62021,5.6244,72000000.0
2009-04-30 18:45:00,5.62428,5.63255,5.62408,5.63058,67000000.0
2009-04-30 18:50:00,5.63315,5.63561,5.63173,5.63316,66000000.0
2009-04-30 18:55:00,5.63211,5.63606,5.63143,5.63223,62000000.0
2009-04-30 19:00:00,5.63182,5.63405,5.62506,5.62707,70000000.0
2009-04-30 19:05:00,5.62582,5.62764,5.6222,5.6224,81000000.0
2009-04-30 19:10:00,5.62218,5.62404,5.62037,5.62155,76000000.0
2009-04-30 19:15:00,5.62336,5.62393,5.62043,5.62273,58000000.0
2009-04-30 19:20:00,5.62324,5.62628,5.62161,5.62628,56000000.0
2009-04-30 19:25:00,5.62715,5.62955,5.62414,5.62515,62000000.0
2009-04-30 19:30:00,5.62536,5.62754,5.6225,5.62397,56000000.0
2009-04-30 19:35:00,5.62368,5.62562,5.62215,5.62355,64000000.0
2009-04-30 19:40:00,5.62452,5.62452,5.61744,5.61831,59000000.0
2009-04-30 19:45:00,5.61732,5.6197,5.61635,5.61848,58000000.0
2009-04-30 19:50:00,5.61856,5.6224,5.6179,5.61962,73000000.0
2009-04-30 19:55:00,5.61989,5.61989,5.61543,5.61757,65000000.0
2009-04-30 20:00:00,5.61761,5.61821,5.61475,5.61553,62000000.0
2009-04-30 20:05:00,5.61463,5.61697,5.61302,5.61549,67000000.0
2009-04-30 20:10:00,5.61747,5.61942,5.61366,5.61818,59000000.0
2009-04-30 20:15:00,5.61728,5.61851,5.61438,5.61493,55000000.0
2009-04-30 20:20:00,5.61545,5.61631,5.61248,5.61399,63000000.0
2009-04-30 20:25:00,5.61365,5.61474,5.61133,5.614,61000000.0
2009-04-30 20:30:00,5.61406,5.61466,5.61246,5.61418,78000000.0
2009-04-30 20:35:00,5.61309,5.61421,5.61013,5.61157,76000000.0
2009-04-30 20:40:00,5.61183,5.61702,5.611,5.61648,80000000.0
2009-04-30 20:45:00,5.61729,5.61892,5.61455,5.6164,82000000.0
2009-04-30 20:50:00,5.61642,5.61683,5.61285,5.61496,59000000.0
2009-04-30 20:55:00,5.61318,5.61431,5.60871,5.60892,58000000.0
2009-04-30 21:00:00,5.61013,5.61467,5.60811,5.60992,64000000.0
2009-04-30 21:05:00,5.61216,5.61668,5.6112,5.61619,56000000.0
2009-04-30 21:10:00,5.61772,5.62076,5.61478,5.62011,69000000.0
2009-04-30 21:15:00,5.62024,5.62454,5.61826,5.62413,71000000.0
2009-04-30 21:20:00,5.62443,5.62473,5.62151,5.62327,72000000.0
2009-04-30 21:25:00,5.62254,5.62452,5.62151,5.62229,58000000.0
2009-04-30 21:30:00,5.62264,5.62342,5.61739,5.6174,71000000.0
2009-04-30 21:35:00,5.61714,5.6194,5.61608,5.61935,68000000.0
2009-04-30 21:40:00,5.61852,5.62205,5.61819,5.61965,69000000.0
2009-04-30 21:45:00,5.62035,5.62067,5.61621,5.61621,73000000.0
2009-04-30 21:50:00,5.61771,5.62138,5.6153,5.62066,81000000.0
2009-04-30 21:55:00,5.62006,5.62384,5.61827,5.62384,77000000.0
2009-04-30 22:00:00,5.6246,5.6261,5.62199,5.62551,70000000.0
2009-04-30 22:05:00,5.62442,5.62699,5.62401,5.62443,62000000.0
2009-04-30 22:10:00,5.62459,5.62643,5.62355,5.6246,77000000.0
2009-04-30 22:15:00,5.62507,5.62674,5.62245,5.62449,61000000.0
2009-04-30 22:20:00,5.62548,5.62909,5.62355,5.62813,78000000.0
2009-04-30 22:25:00,5.6268,5.63023,5.62411,5.62611,76000000.0
2009-04-30 22:30:00,5.62502,5.62585,5.62172,5.62172,66000000.0
2009-04-30 22:35:00,5.62289,5.62487,5.62172,5.62312,79000000.0
2009-04-30 22:40:00,5.62375,5.62548,5.62301,5.62407,67000000.0
2009-04-30 22:45:00,5.62469,5.62513,5.62117,5.62308,59000000.0
2009-04-30 22:50:00,5.62222,5.62317,5.62071,5.62237,72000000.0
2009-04-30 22:55:00,5.62215,5.62435,5.62112,5.62291,62000000.0
2009-04-30 23:00:00,5.62374,5.62654,5.62315,5.62345,65000000.0
2009-04-30 23:05:00,5.62418,5.62773,5.62293,5.62638,71000000.0
2009-04-30 23:10:00,5.62614,5.62755,5.62591,5.62662,63000000.0
2009-04-30 23:15:00,5.62692,5.62778,5.62348,5.62356,54000000.0
2009-04-30 23:20:00,5.62478,5.62597,5.62342,5.62431,64000000.0
2009-04-30 23:25:00,5.62433,5.62597,5.62351,5.62561,66000000.0
2009-04-30 23:30:00,5.62567,5.62778,5.62443,5.62733,53000000.0
2009-04-30 23:35:00,5.62763,5.62888,5.62461,5.62789,62000000.0
2009-04-30 23:40:00,5.62808,5.6287,5.62408,5.62597,57000000.0
2009-04-30 23:45:00,5.62583,5.62694,5.624,5.62564,77000000.0
2009-04-30 23:50:00,5.62615,5.62635,5.62453,5.62561,66000000.0
2009-04-30 23:55:00,5.6255,5.62673,5.62409,5.62504,70000000.0
2009-05-01 00:00:00,5.62665,5.6272,5.62436,5.62537,63000000.0
2009-05-01 00:05:00,5.62714,5.62714,5.6248,5.62524,74000000.0
2009-05-01 00:10:00,5.62542,5.62692,5.6236,5.62692,53000000.0
2009-05-01 00:15:00,5.62663,5.62919,5.62507,5.62656,82000000.0
2009-05-01 00:20:00,5.62628,5.62794,5.62524,5.62675,60000000.0
2009-05-01 00:25:00,5.62686,5.62902,5.62583,5.6267,68000000.0
2009-05-01 00:30:00,5.62754,5.62867,5.62516,5.62716,71000000.0
2009-05-01 00:35:00,5.62528,5.62743,5.62439,5.62671,62000000.0
2009-05-01 00:40:00,5.62728,5.62746,5.62546,5.62691,50000000.0
2009-05-01 00:45:00,5.6269,5.62718,5.62491,5.62629,80000000.0
2009-05-01 00:50:00,5.62586,5.6274,5.62492,5.62668,68000000.0
2009-05-01 00:55:00,5.62674,5.62674,5.62199,5.62199,67000000.0
2009-05-01 01:00:00,5.62225,5.62534,5.6213,5.62376,65000000.0
2009-05-01 01:05:00,5.62343,5.62424,5.61532,5.617,66000000.0
2009-05-01 01:10:00,5.61696,5.61868,5.61559,5.61831,69000000.0
2009-05-01 01:15:00,5.61787,5.61848,5.6162,5.61832,69000000.0
2009-05-01 01:20:00,5.61868,5.62072,5.61749,5.62004,71000000.0
2009-05-01 01:25:00,5.62048,5.62239,5.61945,5.61945,64000000.0
2009-05-01 01:30:00,5.62066,5.62141,5.61903,5.62114,59000000.0
2009-05-01 01:35:00,5.62083,5.62152,5.61902,5.61996,74000000.0
2009-05-01 01:40:00,5.62009,5.62034,5.61728,5.61898,70000000.0
2009-05-01 01:45:00,5.61839,5.61935,5.61702,5.61834,74000000.0
2009-05-01 01:50:00,5.6171,5.61921,5.616,5.61833,73000000.0
2009-05-01 01:55:00,5.61888,5.6195,5.61637,5.61835,69000000.0
2009-05-01 02:00:00,5.61885,5.61885,5.6142,5.6142,61000000.0
2009-05-01 02:05:00,5.61575,5.6181,5.61178,5.61178,67000000.0
2009-05-01 02:10:00,5.61182,5.61662,5.61136,5.61662,68000000.0
2009-05-01 02:15:00,5.61639,5.61861,5.61409,5.61861,72000000.0
2009-05-01 02:20:00,5.6174,5.61846,5.61368,5.61439,71000000.0
2009-05-01 02:25:00,5.61467,5.61804,5.61309,5.61702,68000000.0
2009-05-01 02:30:00,5.61634,5.6165,5.61321,5.61349,70000000.0
2009-05-01 02:35:00,5.61409,5.61472,5.61245,5.61266,59000000.0
2009-05-01 02:40:00,5.61297,5.61435,5.61047,5.61357,63000000.0
2009-05-01 02:45:00,5.61403,5.61467,5.61279,5.61375,55000000.0
2009-05-01 02:50:00,5.61345,5.61521,5.61146,5.61366,70000000.0
2009-05-01 02:55:00,5.61318,5.61743,5.61014,5.61667,63000000.0
2009-05-01 03:00:00,5.61657,5.61661,5.61277,5.6129,66000000.0
2009-05-01 03:05:00,5.61273,5.61377,5.61067,5.61142,60000000.0
2009-05-01 03:10:00,5.61169,5.61362,5.60834,5.60909,63000000.0
2009-05-01 03:15:00,5.60889,5.61215,5.60785,5.6101,61000000.0
2009-05-01 03:20:00,5.60986,5.61172,5.60826,5.6099,80000000.0
2009-05-01 03:25:00,5.6114,5.61473,5.61018,5.611,64000000.0
2009-05-01 03:30:00,5.61207,5.61511,5.61207,5.61461,66000000.0
2009-05-01 03:35:00,5.61447,5.61468,5.61201,5.61309,60000000.0
2009-05-01 03:40:00,5.61247,5.61332,5.61051,5.61167,65000000.0
2009-05-01 03:45:00,5.6119,5.61402,5.6112,5.61217,63000000.0
2009-05-01 03:50:00,5.61438,5.61541,5.61289,5.61396,62000000.0
2009-05-01 03:55:00,5.61606,5.61675,5.61426,5.61588,70000000.0
2009-05-01 04:00:00,5.61519,5.61636,5.6132,5.61434,76000000.0
2009-05-01 04:05:00,5.6141,5.61539,5.60957,5.611,67000000.0
2009-05-01 04:10:00,5.6111,5.61269,5.60953,5.61269,76000000.0
2009-05-01 04:15:00,5.61195,5.61257,5.60888,5.60888,80000000.0
2009-05-01 04:20:00,5.61007,5.61251,5.60855,5.61251,62000000.0
2009-05-01 04:25:00,5.61153,5.61303,5.61083,5.61303,72000000.0
2009-05-01 04:30:00,5.61213,5.61476,5.61198,5.61271,64000000.0
2009-05-01 04:35:00,5.6129,5.61324,5.61137,5.61285,66000000.0
2009-05-01 04:40:00,5.61281,5.61417,5.61116,5.61356,65000000.0
2009-05-01 04:45:00,5.61377,5.61564,5.61251,5.61489,66000000.0
2009-05-01 04:50:00,5.61621,5.61767,5.6138,5.61592,60000000.0
2009-05-01 04:55:00,5.6158,5.61679,5.61438,5.61467,68000000.0
2009-05-01 05:00:00,5.61609,5.61609,5.61344,5.6156,64000000.0
2009-05-01 05:05:00,5.61558,5.61614,5.61365,5.61542,70000000.0
2009-05-01 05:10:00,5.61444,5.61619,5.61376,5.6145,68000000.0
2009-05-01 05:15:00,5.6152,5.6161,5.61411,5.61486,63000000.0
2009-05-01 05:20:00,5.61479,5.6161,5.61356,5.61484,56000000.0
2009-05-01 05:25:00,5.61461,5.61521,5.61344,5.61348,60000000.0
2009-05-01 05:30:00,5.61474,5.61557,5.61261,5.61486,63000000.0
2009-05-01 05:35:00,5.61491,5.61556,5.61217,5.61312,69000000.0
2009-05-01 05:40:00,5.61326,5.61411,5.61182,5.6136,69000000.0
2009-05-01 05:45:00,5.61342,5.61498,5.61339,5.61346,64000000.0
2009-05-01 05:50:00,5.61442,5.61493,5.61283,5.61361,67000000.0
2009-05-01 05:55:00,5.61402,5.61505,5.61312,5.61374,79000000.0
2009-05-01 06:00:00,5.6127,5.61457,5.61243,5.61272,72000000.0
2009-05-01 06:05:00,5.6137,5.61481,5.61255,5.61364,62000000.0
2009-05-01 06:10:00,5.6135,5.61651,5.61318,5.61558,62000000.0
2009-05-01 06:15:00,5.61578,5.61624,5.61317,5.61495,65000000.0
2009-05-01 06:20:00,5.61482,5.61558,5.61349,5.6139,88000000.0
2009-05-01 06:25:00,5.61399,5.61462,5.6118,5.6118,59000000.0
2009-05-01 06:30:00,5.61292,5.61587,5.61206,5.61516,58000000.0
2009-05-01 06:35:00,5.61436,5.61521,5.61246,5.61296,52000000.0
2009-05-01 06:40:00,5.61255,5.61437,5.61101,5.61225,68000000.0
2009-05-01 06:45:00,5.61232,5.61323,5.61105,5.6128,62000000.0
2009-05-01 06:50:00,5.61235,5.61338,5.61049,5.61109,66000000.0
2009-05-01 06:55:00,5.61077,5.61248,5.6073,5.60868,72000000.0
2009-05-01 07:00:00,5.60921,5.60945,5.60521,5.60658,65000000.0
2009-05-01 07:05:00,5.60602,5.60916,5.60542,5.60725,62000000.0
2009-05-01 07:10:00,5.60654,5.60816,5.60464,5.60567,67000000.0
2009-05-01 07:15:00,5.6056,5.60948,5.6045,5.60601,89000000.0
2009-05-01 07:20:00,5.60549,5.60664,5.60425,5.60655,70000000.0
2009-05-01 07:25:00,5.60689,5.60928,5.60555,5.60747,59000000.0
2009-05-01 07:30:00,5.60712,5.61012,5.60543,5.6101,63000000.0
2009-05-01 07:35:00,5.60915,5.6101,5.60703,5.6084,65000000.0
2009-05-01 07:40:00,5.60875,5.61005,5.60781,5.60851,64000000.0
2009-05-01 07:45:00,5.60909,5.60909,5.60595,5.60595,66000000.0
2009-05-01 07:50:00,5.60693,5.60693,5.60427,5.60624,65000000.0
2009-05-01 07:55:00,5.60417,5.60761,5.60321,5.60761,67000000.0
2009-05-01 08:00:00,5.60599,5.60762,5.60363,5.60417,68000000.0
2009-05-01 08:05:00,5.60593,5.60672,5.60411,5.60589,71000000.0
2009-05-01 08:10:00,5.60629,5.60835,5.60556,5.60671,70000000.0
2009-05-01 08:15:00,5.60731,5.60812,5.60448,5.60486,70000000.0
2009-05-01 08:20:00,5.60492,5.60634,5.60344,5.60376,63000000.0
2009-05-01 08:25:00,5.6038,5.60501,5.60227,5.60451,66000000.0
2009-05-01 08:30:00,5.60474,5.60494,5.59631,5.59802,62000000.0
2009-05-01 08:35:00,5.59874,5.6003,5.59607,5.59607,72000000.0
2009-05-01 08:40:00,5.59778,5.59778,5.59308,5.59481,61000000.0
2009-05-01 08:45:00,5.5958,5.5973,5.5935,5.5973,68000000.0
2009-05-01 08:50:00,5.59699,5.59888,5.59443,5.59716,76000000.0
2009-05-01 08:55:00,5.59787,5.60012,5.59607,5.59798,70000000.0
2009-05-01 09:00:00,5.59726,5.59746,5.5914,5.59636,71000000.0
2009-05-01 09:05:00,5.59643,5.6001,5.59554,5.59778,63000000.0
2009-05-01 09:10:00,5.59778,5.60085,5.59778,5.59932,66000000.0
2009-05-01 09:15:00,5.59902,5.60011,5.59623,5.59743,67000000.0
2009-05-01 09:20:00,5.59718,5.59822,5.59532,5.59582,76000000.0
2009-05-01 09:25:00,5.59798,5.60291,5.5964,5.60089,65000000.0
2009-05-01 09:30:00,5.60166,5.60185,5.59862,5.59949,67000000.0
2009-05-01 09:35:00,5.60115,5.60176,5.5982,5.60016,63000000.0
2009-05-01 09:40:00,5.59996,5.60152,5.59849,5.60152,61000000.0
2009-05-01 09:45:00,5.60258,5.60774,5.60071,5.60767,58000000.0
2009-05-01 09:50:00,5.60731,5.60827,5.60364,5.60519,73000000.0
2009-05-01 09:55:00,5.60324,5.60433,5.60076,5.60141,72000000.0
2009-05-01 10:00:00,5.60116,5.60572,5.60032,5.60464,66000000.0
2009-05-01 10:05:00,5.60586,5.61111,5.60457,5.60858,86000000.0
2009-05-01 10:10:00,5.60856,5.61303,5.60801,5.61225,60000000.0
2009-05-01 10:15:00,5.6124,5.61434,5.60936,5.61434,76000000.0
2009-05-01 10:20:00,5.61586,5.61947,5.61473,5.6185,64000000.0
2009-05-01 10:25:00,5.61824,5.61824,5.61375,5.61755,63000000.0
2009-05-01 10:30:00,5.61756,5.62138,5.61512,5.61539,62000000.0
2009-05-01 10:35:00,5.61582,5.62552,5.61547,5.62552,55000000.0
2009-05-01 10:40:00,5.62408,5.62424,5.61664,5.61884,71000000.0
2009-05-01 10:45:00,5.61781,5.61952,5.6151,5.61672,57000000.0
2009-05-01 10:50:00,5.61614,5.61769,5.61088,5.613,73000000.0
2009-05-01 10:55:00,5.61302,5.61475,5.60919,5.6102,62000000.0
2009-05-01 11:00:00,5.61049,5.61049,5.60732,5.60915,52000000.0
2009-05-01 11:05:00,5.60967,5.60968,5.60635,5.60711,66000000.0
2009-05-01 11:10:00,5.60738,5.60931,5.60554,5.60921,59000000.0
2009-05-01 11:15:00,5.61008,5.61287,5.60852,5.61189,86000000.0
2009-05-01 11:20:00,5.61297,5.61433,5.61101,5.61262,78000000.0
2009-05-01 11:25:00,5.61317,5.6137,5.61057,5.6128,53000000.0
2009-05-01 11:30:00,5.61262,5.61262,5.60962,5.61142,51000000.0
2009-05-01 11:35:00,5.61157,5.61157,5.60486,5.60782,65000000.0
2009-05-01 11:40:00,5.60796,5.61118,5.60612,5.60903,66000000.0
2009-05-01 11:45:00,5.61016,5.61153,5.60788,5.61008,64000000.0
2009-05-01 11:50:00,5.61119,5.61814,5.60881,5.61696,70000000.0
2009-05-01 11:55:00,5.61741,5.61772,5.61089,5.61503,61000000.0
2009-05-01 12:00:00,5.61543,5.61571,5.60682,5.6101,74000000.0
2009-05-01 12:05:00,5.60917,5.60917,5.60435,5.6054,75000000.0
2009-05-01 12:10:00,5.60632,5.6075,5.60221,5.60526,81000000.0
2009-05-01 12:15:00,5.60454,5.60454,5.60118,5.60205,62000000.0
2009-05-01 12:20:00,5.59974,5.60192,5.59444,5.59686,52000000.0
2009-05-01 12:25:00,5.59774,5.59924,5.59619,5.59858,68000000.0
2009-05-01 12:30:00,5.59888,5.59888,5.5908,5.59182,71000000.0
2009-05-01 12:35:00,5.59153,5.59466,5.58911,5.59266,59000000.0
2009-05-01 12:40:00,5.5924,5.5924,5.587,5.587,68000000.0
2009-05-01 12:45:00,5.58707,5.58841,5.58412,5.58448,61000000.0
2009-05-01 12:50:00,5.58536,5.58579,5.58178,5.58331,68000000.0
2009-05-01 12:55:00,5.58356,5.58835,5.58123,5.58719,76000000.0
2009-05-01 13:00:00,5.58874,5.60133,5.58731,5.59946,71000000.0
2009-05-01 13:05:00,5.59976,5.60451,5.59815,5.60295,60000000.0
2009-05-01 13:10:00,5.60101,5.60396,5.59978,5.60352,56000000.0
2009-05-01 13:15:00,5.60374,5.60542,5.60148,5.6032,77000000.0
2009-05-01 13:20:00,5.60191,5.60251,5.59764,5.59941,63000000.0
2009-05-01 13:25:00,5.59987,5.60001,5.59631,5.59862,60000000.0
2009-05-01 13:30:00,5.5984,5.59939,5.59623,5.59707,65000000.0
2009-05-01 13:35:00,5.59836,5.59928,5.59622,5.59916,52000000.0
2009-05-01 13:40:00,5.59917,5.5995,5.59513,5.59753,76000000.0
2009-05-01 13:45:00,5.5968,5.59719,5.59198,5.59665,56000000.0
2009-05-01 13:50:00,5.5965,5.6006,5.59471,5.59857,60000000.0
2009-05-01 13:55:00,5.59947,5.60158,5.59745,5.60158,72000000.0
2009-05-01 14:00:00,5.60066,5.60318,5.59924,5.60174,59000000.0
2009-05-01 14:05:00,5.60146,5.6038,5.60023,5.6009,58000000.0
2009-05-01 14:10:00,5.60201,5.60274,5.59421,5.59664,64000000.0
2009-05-01 14:15:00,5.59572,5.5989,5.59392,5.5989,55000000.0
2009-05-01 14:20:00,5.5986,5.59944,5.59562,5.59655,65000000.0
2009-05-01 14:25:00,5.5967,5.60104,5.59564,5.60084,55000000.0
2009-05-01 14:30:00,5.6012,5.60313,5.59926,5.60277,62000000.0
2009-05-01 14:35:00,5.60281,5.60828,5.60022,5.60828,78000000.0
2009-05-01 14:40:00,5.60764,5.61115,5.60525,5.61004,63000000.0
2009-05-01 14:45:00,5.61014,5.61514,5.60915,5.61025,79000000.0
2009-05-01 14:50:00,5.60975,5.61189,5.60739,5.6104,77000000.0
2009-05-01 14:55:00,5.60932,5.61238,5.60831,5.61144,81000000.0
2009-05-01 15:00:00,5.61092,5.61464,5.60878,5.61451,62000000.0
2009-05-01 15:05:00,5.61497,5.61556,5.61095,5.61461,66000000.0
2009-05-01 15:10:00,5.61473,5.61706,5.61252,5.61599,65000000.0
2009-05-01 15:15:00,5.61651,5.61959,5.61334,5.61457,70000000.0
2009-05-01 15:20:00,5.61365,5.61445,5.60681,5.60863,64000000.0
2009-05-01 15:25:00,5.609,5.6117,5.60729,5.60982,61000000.0
2009-05-01 15:30:00,5.60907,5.61424,5.60716,5.61274,57000000.0
2009-05-01 15:35:00,5.6137,5.6146,5.60956,5.61096,70000000.0
2009-05-01 15:40:00,5.61092,5.61249,5.60678,5.61078,56000000.0
2009-05-01 15:45:00,5.61125,5.61357,5.60844,5.61313,63000000.0
2009-05-01 15:50:00,5.61262,5.61281,5.6047,5.60633,61000000.0
2009-05-01 15:55:00,5.6059,5.60766,5.60295,5.60667,63000000.0
2009-05-01 16:00:00,5.60639,5.61046,5.60383,5.60591,52000000.0
2009-05-01 16:05:00,5.60707,5.61047,5.60399,5.61047,68000000.0
2009-05-01 16:10:00,5.61012,5.61294,5.607,5.60996,62000000.0
2009-05-01 16:15:00,5.60963,5.61799,5.60653,5.61623,64000000.0
2009-05-01 16:20:00,5.61774,5.61798,5.61294,5.61294,60000000.0
2009-05-01 16:25:00,5.61345,5.61588,5.61115,5.6131,74000000.0
2009-05-01 16:30:00,5.61295,5.61466,5.60972,5.60972,64000000.0
2009-05-01 16:35:00,5.61114,5.61326,5.6078,5.61181,76000000.0
2009-05-01 16:40:00,5.61318,5.61465,5.60895,5.61281,63000000.0
2009-05-01 16:45:00,5.61193,5.61365,5.60974,5.6117,67000000.0
2009-05-01 16:50:00,5.6114,5.61324,5.60871,5.61012,71000000.0
2009-05-01 16:55:00,5.61013,5.61392,5.6091,5.61185,61000000.0
2009-05-01 17:00:00,5.61381,5.61417,5.60744,5.60985,49000000.0
2009-05-01 17:05:00,5.60945,5.61038,5.6057,5.60991,72000000.0
2009-05-01 17:10:00,5.60917,5.60974,5.60397,5.6062,55000000.0
2009-05-01 17:15:00,5.60492,5.60856,5.60402,5.60791,62000000.0
2009-05-01 17:20:00,5.60756,5.60833,5.60395,5.60564,72000000.0
2009-05-01 17:25:00,5.60543,5.60712,5.60441,5.60497,57000000.0
2009-05-01 17:30:00,5.60594,5.60594,5.60293,5.60524,60000000.0
2009-05-01 17:35:00,5.60514,5.60624,5.60329,5.60377,60000000.0
2009-05-01 17:40:00,5.60527,5.60623,5.60274,5.60517,74000000.0
2009-05-01 17:45:00,5.60404,5.60675,5.60311,5.60596,70000000.0
2009-05-01 17:50:00,5.60812,5.61144,5.60673,5.61134,50000000.0
2009-05-01 17:55:00,5.61097,5.61122,5.60566,5.60823,75000000.0
2009-05-01 18:00:00,5.60829,5.61219,5.60788,5.61021,68000000.0
2009-05-01 18:05:00,5.60962,5.61085,5.60653,5.60825,74000000.0
2009-05-01 18:10:00,5.60952,5.61055,5.60412,5.60493,76000000.0
2009-05-01 18:15:00,5.60571,5.60681,5.60333,5.60411,74000000.0
2009-05-01 18:20:00,5.60608,5.60626,5.60347,5.6043,85000000.0
2009-05-01 18:25:00,5.6042,5.60883,5.60369,5.60861,69000000.0
2009-05-01 18:30:00,5.60821,5.60821,5.60386,5.60724,68000000.0
2009-05-01 18:35:00,5.6077,5.61142,5.60579,5.60789,74000000.0
2009-05-01 18:40:00,5.60819,5.6089,5.60606,5.60633,72000000.0
2009-05-01 18:45:00,5.60847,5.6102,5.60653,5.60879,67000000.0
2009-05-01 18:50:00,5.60849,5.61091,5.60742,5.60742,66000000.0
2009-05-01 18:55:00,5.6084,5.61127,5.6068,5.61118,62000000.0
2009-05-01 19:00:00,5.61111,5.61171,5.60671,5.60883,70000000.0
2009-05-01 19:05:00,5.60906,5.60962,5.60538,5.60716,81000000.0
2009-05-01 19:10:00,5.60614,5.60791,5.60551,5.60642,76000000.0
2009-05-01 19:15:00,5.60723,5.60805,5.60447,5.60786,58000000.0
2009-05-01 19:20:00,5.60746,5.60972,5.60678,5.60876,56000000.0
2009-05-01 19:25:00,5.60892,5.61001,5.60675,5.60828,62000000.0
2009-05-01 19:30:00,5.60901,5.61042,5.60683,5.60809,56000000.0
2009-05-01 19:35:00,5.6078,5.60929,5.60667,5.6081,64000000.0
2009-05-01 19:40:00,5.60728,5.60985,5.6064,5.60947,59000000.0
2009-05-01 19:45:00,5.60882,5.6094,5.60722,5.6076,58000000.0
2009-05-01 19:50:00,5.60892,5.61196,5.60766,5.61022,73000000.0
2009-05-01 19:55:00,5.6093,5.61241,5.60894,5.61053,65000000.0
2009-05-01 20:00:00,5.61108,5.61108,5.60669,5.60847,62000000.0
2009-05-01 20:05:00,5.60787,5.60874,5.60587,5.60742,67000000.0
2009-05-01 20:10:00,5.60674,5.60848,5.60612,5.6073,59000000.0
2009-05-01 20:15:00,5.60772,5.60962,5.60678,5.60823,55000000.0
2009-05-01 20:20:00,5.6084,5.60934,5.60736,5.6091,63000000.0
2009-05-01 20:25:00,5.60808,5.60872,5.60546,5.60683,61000000.0
2009-05-01 20:30:00,5.6071,5.60743,5.60378,5.60528,78000000.0
2009-05-01 20:35:00,5.60602,5.60889,5.60382,5.60738,76000000.0
2009-05-01 20:40:00,5.60797,5.61099,5.60745,5.60959,80000000.0
2009-05-01 20:45:00,5.60963,5.61017,5.60681,5.60957,82000000.0
2009-05-01 20:50:00,5.60902,5.61121,5.60824,5.60882,59000000.0
2009-05-01 20:55:00,5.60909,5.60932,5.60583,5.60732,58000000.0
2009-05-01 21:00:00,5.6083,5.6083,5.60568,5.60728,64000000.0
2009-05-01 21:05:00,5.60715,5.6091,5.6064,5.6076,56000000.0
2009-05-01 21:10:00,5.6083,5.61022,5.60695,5.60898,69000000.0
2009-05-01 21:15:00,5.60934,5.61173,5.60583,5.60765,71000000.0
2009-05-01 21:20:00,5.60705,5.61013,5.60535,5.60538,72000000.0
2009-05-01 21:25:00,5.60541,5.61341,5.60455,5.61035,58000000.0
2009-05-01 21:30:00,5.61135,5.61311,5.61065,5.61173,71000000.0
2009-05-01 21:35:00,5.61152,5.61242,5.60805,5.60891,68000000.0
2009-05-01 21:40:00,5.60942,5.61127,5.60784,5.60949,69000000.0
2009-05-01 21:45:00,5.60978,5.61174,5.60911,5.60981,73000000.0
2009-05-01 21:50:00,5.61084,5.61156,5.60915,5.61074,81000000.0
2009-05-01 21:55:00,5.60973,5.61052,5.60655,5.60783,77000000.0
2009-05-01 22:00:00,5.60816,5.61115,5.60813,5.60968,70000000.0
2009-05-01 22:05:00,5.60986,5.60987,5.60592,5.60778,62000000.0
2009-05-01 22:10:00,5.60669,5.60842,5.60604,5.60654,77000000.0
2009-05-01 22:15:00,5.60684,5.60822,5.60551,5.60709,61000000.0
2009-05-01 22:20:00,5.60642,5.60775,5.60487,5.60618,78000000.0
2009-05-01 22:25:00,5.60736,5.60982,5.60675,5.60982,76000000.0
2009-05-01 22:30:00,5.60913,5.60968,5.60683,5.60818,66000000.0
2009-05-01 22:35:00,5.60856,5.60986,5.60664,5.60862,79000000.0
2009-05-01 22:40:00,5.60905,5.61021,5.60782,5.60851,67000000.0
2009-05-01 22:45:00,5.60845,5.60944,5.60624,5.60759,59000000.0
2009-05-01 22:50:00,5.60659,5.6097,5.60632,5.60811,72000000.0
2009-05-01 22:55:00,5.60685,5.60835,5.60524,5.60535,62000000.0
2009-05-04 02:00:00,5.59846,5.60136,5.59809,5.60084,50000000.0
2009-05-04 02:05:00,5.60075,5.60113,5.59643,5.59744,67000000.0
2009-05-04 02:10:00,5.5983,5.59855,5.59483,5.59583,68000000.0
2009-05-04 02:15:00,5.59658,5.59873,5.59569,5.59653,72000000.0
2009-05-04 02:20:00,5.59736,5.59827,5.59441,5.59535,71000000.0
2009-05-04 02:25:00,5.59587,5.59798,5.59321,5.59459,68000000.0
2009-05-04 02:30:00,5.59534,5.59661,5.59202,5.59345,70000000.0
2009-05-04 02:35:00,5.59222,5.59313,5.58834,5.58956,59000000.0
2009-05-04 02:40:00,5.59075,5.59125,5.5874,5.58767,63000000.0
2009-05-04 02:45:00,5.58801,5.5892,5.58504,5.58607,55000000.0
2009-05-04 02:50:00,5.58634,5.58885,5.58453,5.58719,70000000.0
2009-05-04 02:55:00,5.58681,5.58779,5.58277,5.58594,63000000.0
2009-05-04 03:00:00,5.58662,5.58797,5.58431,5.58458,66000000.0
2009-05-04 03:05:00,5.58417,5.58519,5.58243,5.58464,60000000.0
2009-05-04 03:10:00,5.5845,5.58712,5.58293,5.58419,63000000.0
2009-05-04 03:15:00,5.58329,5.58634,5.58314,5.58548,61000000.0
2009-05-04 03:20:00,5.58714,5.58714,5.58332,5.585,80000000.0
2009-05-04 03:25:00,5.58421,5.58427,5.58043,5.58221,64000000.0
2009-05-04 03:30:00,5.58021,5.58437,5.58021,5.58437,66000000.0
2009-05-04 03:35:00,5.58354,5.58397,5.58034,5.582,60000000.0
2009-05-04 03:40:00,5.58094,5.58165,5.57804,5.57953,65000000.0
2009-05-04 03:45:00,5.58046,5.58125,5.57675,5.57775,63000000.0
2009-05-04 03:50:00,5.57832,5.58012,5.57731,5.57774,62000000.0
2009-05-04 03:55:00,5.57799,5.58066,5.57728,5.57824,70000000.0
2009-05-04 04:00:00,5.57956,5.58128,5.57774,5.57963,76000000.0
2009-05-04 04:05:00,5.5805,5.58101,5.57823,5.58094,67000000.0
2009-05-04 04:10:00,5.58076,5.58186,5.5779,5.57795,76000000.0
2009-05-04 04:15:00,5.57896,5.57981,5.57698,5.57797,80000000.0
2009-05-04 04:20:00,5.57868,5.58113,5.57736,5.58006,62000000.0
2009-05-04 04:25:00,5.58063,5.58224,5.57918,5.57985,72000000.0
2009-05-04 04:30:00,5.58047,5.58123,5.57744,5.57816,64000000.0
2009-05-04 04:35:00,5.57773,5.57893,5.5762,5.57716,66000000.0
2009-05-04 04:40:00,5.57871,5.57909,5.57652,5.57806,65000000.0
2009-05-04 04:45:00,5.5781,5.57977,5.5769,5.57893,66000000.0
2009-05-04 04:50:00,5.57866,5.58073,5.577,5.577,60000000.0
2009-05-04 04:55:00,5.57752,5.57951,5.57712,5.57718,68000000.0
2009-05-04 05:00:00,5.57728,5.57728,5.57322,5.57575,64000000.0
2009-05-04 05:05:00,5.57502,5.57881,5.57398,5.57619,70000000.0
2009-05-04 05:10:00,5.57771,5.5806,5.57645,5.57787,68000000.0
2009-05-04 05:15:00,5.57793,5.58034,5.57656,5.57747,63000000.0
2009-05-04 05:20:00,5.5774,5.57826,5.57441,5.57641,56000000.0
2009-05-04 05:25:00,5.57581,5.57989,5.57553,5.57989,60000000.0
2009-05-04 05:30:00,5.57912,5.58108,5.57694,5.58014,63000000.0
2009-05-04 05:35:00,5.58067,5.58265,5.5798,5.58132,69000000.0
2009-05-04 05:40:00,5.58154,5.58495,5.57951,5.58495,69000000.0
2009-05-04 05:45:00,5.58425,5.58524,5.58125,5.58262,64000000.0
2009-05-04 05:50:00,5.58344,5.58475,5.58213,5.58321,67000000.0
2009-05-04 05:55:00,5.58297,5.58497,5.58233,5.58357,79000000.0
2009-05-04 06:00:00,5.58446,5.58651,5.58296,5.58393,72000000.0
2009-05-04 06:05:00,5.5835,5.58717,5.58324,5.58651,62000000.0
2009-05-04 06:10:00,5.58641,5.58868,5.58484,5.58564,62000000.0
2009-05-04 06:15:00,5.58585,5.588,5.58389,5.58418,65000000.0
2009-05-04 06:20:00,5.58429,5.58552,5.58045,5.58328,88000000.0
2009-05-04 06:25:00,5.58252,5.58399,5.58171,5.58277,59000000.0
2009-05-04 06:30:00,5.58247,5.58368,5.58164,5.58314,58000000.0
2009-05-04 06:35:00,5.58285,5.58525,5.5817,5.5828,52000000.0
2009-05-04 06:40:00,5.58319,5.58458,5.58209,5.58284,68000000.0
2009-05-04 06:45:00,5.58287,5.58517,5.58268,5.58448,62000000.0
2009-05-04 06:50:00,5.58436,5.58447,5.58154,5.58287,66000000.0
2009-05-04 06:55:00,5.58253,5.58483,5.58194,5.58357,72000000.0
2009-05-04 07:00:00,5.58352,5.58657,5.58352,5.58569,65000000.0
2009-05-04 07:05:00,5.58527,5.58753,5.58388,5.58661,62000000.0
2009-05-04 07:10:00,5.5875,5.58847,5.58361,5.58505,67000000.0
2009-05-04 07:15:00,5.58503,5.58695,5.58345,5.58603,89000000.0
2009-05-04 07:20:00,5.58518,5.58836,5.58345,5.58797,70000000.0
2009-05-04 07:25:00,5.5875,5.58801,5.58397,5.58638,59000000.0
2009-05-04 07:30:00,5.58664,5.58757,5.58361,5.58536,63000000.0
2009-05-04 07:35:00,5.58615,5.58723,5.58363,5.58662,65000000.0
2009-05-04 07:40:00,5.58624,5.58663,5.58175,5.58381,64000000.0
2009-05-04 07:45:00,5.58363,5.58445,5.58058,5.58219,66000000.0
2009-05-04 07:50:00,5.58358,5.58656,5.58195,5.58656,65000000.0
2009-05-04 07:55:00,5.58569,5.59016,5.58348,5.58979,67000000.0
2009-05-04 08:00:00,5.59071,5.59276,5.58751,5.58987,68000000.0
2009-05-04 08:05:00,5.5895,5.59445,5.58811,5.59445,71000000.0
2009-05-04 08:10:00,5.59271,5.59442,5.58953,5.59289,70000000.0
2009-05-04 08:15:00,5.59259,5.59504,5.59195,5.59441,70000000.0
2009-05-04 08:20:00,5.59424,5.59582,5.58993,5.5915,63000000.0
2009-05-04 08:25:00,5.59202,5.59267,5.58875,5.59213,66000000.0
2009-05-04 08:30:00,5.5913,5.59202,5.58745,5.58973,62000000.0
2009-05-04 08:35:00,5.58979,5.58983,5.58456,5.58722,72000000.0
2009-05-04 08:40:00,5.58869,5.5888,5.58286,5.5836,61000000.0
2009-05-04 08:45:00,5.58333,5.58732,5.58173,5.58597,68000000.0
2009-05-04 08:50:00,5.58534,5.58788,5.58237,5.58758,76000000.0
2009-05-04 08:55:00,5.58796,5.58817,5.58086,5.58673,70000000.0
2009-05-04 09:00:00,5.58585,5.58987,5.58428,5.58759,71000000.0
2009-05-04 09:05:00,5.58723,5.58774,5.58422,5.58672,63000000.0
2009-05-04 09:10:00,5.58616,5.59148,5.58597,5.59024,66000000.0
2009-05-04 09:15:00,5.58931,5.59063,5.58792,5.59013,67000000.0
2009-05-04 09:20:00,5.59014,5.59014,5.58665,5.58708,76000000.0
2009-05-04 09:25:00,5.58803,5.59084,5.58653,5.5907,65000000.0
2009-05-04 09:30:00,5.5906,5.59088,5.58623,5.58842,67000000.0
2009-05-04 09:35:00,5.58816,5.58888,5.5852,5.58881,63000000.0
2009-05-04 09:40:00,5.589,5.59288,5.58598,5.59288,61000000.0
2009-05-04 09:45:00,5.59431,5.59475,5.59137,5.59153,58000000.0
2009-05-04 09:50:00,5.59334,5.59402,5.59013,5.59249,73000000.0
2009-05-04 09:55:00,5.592,5.59407,5.58951,5.58976,72000000.0
2009-05-04 10:00:00,5.58925,5.59371,5.58755,5.59124,66000000.0
2009-05-04 10:05:00,5.59077,5.59392,5.5873,5.58908,86000000.0
2009-05-04 10:10:00,5.59,5.59239,5.58697,5.58896,60000000.0
2009-05-04 10:15:00,5.58965,5.5932,5.58784,5.5932,76000000.0
2009-05-04 10:20:00,5.59321,5.59939,5.59089,5.59896,64000000.0
2009-05-04 10:25:00,5.59984,5.60486,5.59751,5.60471,63000000.0
2009-05-04 10:30:00,5.60524,5.60588,5.60049,5.60327,62000000.0
2009-05-04 10:35:00,5.60317,5.6033,5.5983,5.59978,55000000.0
2009-05-04 10:40:00,5.60043,5.60131,5.59811,5.60028,71000000.0
2009-05-04 10:45:00,5.59989,5.6029,5.59852,5.60137,57000000.0
2009-05-04 10:50:00,5.60113,5.60113,5.59652,5.59988,73000000.0
2009-05-04 10:55:00,5.59938,5.60074,5.595,5.59893,62000000.0
2009-05-04 11:00:00,5.59761,5.59938,5.59642,5.59838,52000000.0
2009-05-04 11:05:00,5.59922,5.60112,5.59652,5.5976,66000000.0
2009-05-04 11:10:00,5.60051,5.60291,5.5987,5.6005,59000000.0
2009-05-04 11:15:00,5.60258,5.60384,5.59842,5.6018,86000000.0
2009-05-04 11:20:00,5.60227,5.60395,5.59733,5.59956,78000000.0
2009-05-04 11:25:00,5.60059,5.60178,5.59803,5.60123,53000000.0
2009-05-04 11:30:00,5.6002,5.60266,5.59747,5.60256,51000000.0
2009-05-04 11:35:00,5.60315,5.61008,5.60125,5.60867,65000000.0
2009-05-04 11:40:00,5.60891,5.60952,5.60542,5.60902,66000000.0
2009-05-04 11:45:00,5.60831,5.61079,5.60539,5.60814,64000000.0
2009-05-04 11:50:00,5.60798,5.61008,5.60504,5.61008,70000000.0
2009-05-04 11:55:00,5.60965,5.61132,5.60638,5.60804,61000000.0
2009-05-04 12:00:00,5.60922,5.61328,5.60676,5.61109,74000000.0
2009-05-04 12:05:00,5.61261,5.61261,5.6042,5.60613,75000000.0
2009-05-04 12:10:00,5.60648,5.61046,5.60376,5.60912,81000000.0
2009-05-04 12:15:00,5.61075,5.61087,5.60768,5.6093,62000000.0
2009-05-04 12:20:00,5.60779,5.60859,5.60623,5.60783,52000000.0
2009-05-04 12:25:00,5.60741,5.60817,5.60467,5.6078,68000000.0
2009-05-04 12:30:00,5.60684,5.61012,5.60568,5.60896,71000000.0
2009-05-04 12:35:00,5.60814,5.6098,5.60286,5.60594,59000000.0
2009-05-04 12:40:00,5.6068,5.61128,5.60461,5.61092,68000000.0
2009-05-04 12:45:00,5.61191,5.61294,5.60808,5.6106,61000000.0
2009-05-04 12:50:00,5.61101,5.61237,5.60822,5.61198,68000000.0
2009-05-04 12:55:00,5.61161,5.61697,5.60829,5.61697,76000000.0
2009-05-04 13:00:00,5.61724,5.61875,5.61363,5.61688,71000000.0
2009-05-04 13:05:00,5.61581,5.61875,5.61367,5.61848,60000000.0
2009-05-04 13:10:00,5.61785,5.61995,5.61465,5.61667,56000000.0
2009-05-04 13:15:00,5.61839,5.62426,5.61628,5.62209,77000000.0
2009-05-04 13:20:00,5.62112,5.62422,5.61939,5.62127,63000000.0
2009-05-04 13:25:00,5.62294,5.62547,5.62144,5.62336,60000000.0
2009-05-04 13:30:00,5.62372,5.62372,5.62048,5.62111,65000000.0
2009-05-04 13:35:00,5.6222,5.62345,5.61866,5.62037,52000000.0
2009-05-04 13:40:00,5.62011,5.62157,5.61739,5.62149,76000000.0
2009-05-04 13:45:00,5.62144,5.6222,5.61803,5.61995,56000000.0
2009-05-04 13:50:00,5.62089,5.62229,5.6179,5.61873,60000000.0
2009-05-04 13:55:00,5.6208,5.62115,5.6179,5.61909,72000000.0
2009-05-04 14:00:00,5.62087,5.6212,5.61602,5.62093,59000000.0
2009-05-04 14:05:00,5.62055,5.63086,5.62042,5.62972,58000000.0
2009-05-04 14:10:00,5.62942,5.63063,5.62643,5.62647,64000000.0
2009-05-04 14:15:00,5.62627,5.62848,5.62512,5.62745,55000000.0
2009-05-04 14:20:00,5.6254,5.6303,5.62405,5.62667,65000000.0
2009-05-04 14:25:00,5.62766,5.62862,5.61933,5.61933,55000000.0
2009-05-04 14:30:00,5.62126,5.62414,5.61641,5.62006,62000000.0
2009-05-04 14:35:00,5.61991,5.6228,5.61811,5.61811,78000000.0
2009-05-04 14:40:00,5.61948,5.62098,5.61777,5.61794,63000000.0
2009-05-04 14:45:00,5.61983,5.62201,5.61731,5.6211,79000000.0
2009-05-04 14:50:00,5.62154,5.62411,5.61981,5.62277,77000000.0
2009-05-04 14:55:00,5.62239,5.62239,5.61539,5.61696,81000000.0
2009-05-04 15:00:00,5.6129,5.61608,5.61111,5.61431,62000000.0
2009-05-04 15:05:00,5.61467,5.61633,5.61283,5.61594,66000000.0
2009-05-04 15:10:00,5.61436,5.61605,5.61104,5.61119,65000000.0
2009-05-04 15:15:00,5.61109,5.61281,5.60734,5.61267,70000000.0
2009-05-04 15:20:00,5.61232,5.61254,5.60759,5.60959,64000000.0
2009-05-04 15:25:00,5.60974,5.61051,5.60455,5.60724,61000000.0
2009-05-04 15:30:00,5.6065,5.60751,5.60397,5.60724,57000000.0
2009-05-04 15:35:00,5.60635,5.60776,5.60344,5.60344,70000000.0
2009-05-04 15:40:00,5.60333,5.60384,5.59958,5.60097,56000000.0
2009-05-04 15:45:00,5.60091,5.60302,5.59792,5.59943,63000000.0
2009-05-04 15:50:00,5.59928,5.6003,5.59653,5.59815,61000000.0
2009-05-04 15:55:00,5.5976,5.598,5.59423,5.59608,63000000.0
2009-05-04 16:00:00,5.59556,5.59556,5.58469,5.58599,52000000.0
2009-05-04 16:05:00,5.58567,5.58752,5.58246,5.58752,68000000.0
2009-05-04 16:10:00,5.58801,5.58907,5.58327,5.58587,62000000.0
2009-05-04 16:15:00,5.58358,5.58378,5.57684,5.58127,64000000.0
2009-05-04 16:20:00,5.57991,5.58163,5.57375,5.57531,60000000.0
2009-05-04 16:25:00,5.57581,5.57874,5.57487,5.57712,74000000.0
2009-05-04 16:30:00,5.57605,5.58143,5.57368,5.58122,64000000.0
2009-05-04 16:35:00,5.58156,5.58191,5.57691,5.57993,76000000.0
2009-05-04 16:40:00,5.58075,5.58409,5.57713,5.58409,63000000.0
2009-05-04 16:45:00,5.58401,5.58507,5.58085,5.58154,67000000.0
2009-05-04 16:50:00,5.58282,5.58369,5.57594,5.57782,71000000.0
2009-05-04 16:55:00,5.57815,5.5801,5.57473,5.57663,61000000.0
2009-05-04 17:00:00,5.5764,5.57654,5.56974,5.57007,49000000.0
2009-05-04 17:05:00,5.57137,5.57264,5.56254,5.56478,72000000.0
2009-05-04 17:10:00,5.56353,5.5655,5.56064,5.56485,55000000.0
2009-05-04 17:15:00,5.56465,5.56676,5.56279,5.56676,62000000.0
2009-05-04 17:20:00,5.56538,5.56867,5.56276,5.56859,72000000.0
2009-05-04 17:25:00,5.56845,5.57478,5.56593,5.57478,57000000.0
2009-05-04 17:30:00,5.57318,5.5744,5.56718,5.56968,60000000.0
2009-05-04 17:35:00,5.56845,5.57155,5.56636,5.56706,60000000.0
2009-05-04 17:40:00,5.56713,5.56808,5.56398,5.56619,74000000.0
2009-05-04 17:45:00,5.56623,5.56623,5.55878,5.56421,70000000.0
2009-05-04 17:50:00,5.56425,5.57256,5.56338,5.57092,50000000.0
2009-05-04 17:55:00,5.56947,5.57015,5.56577,5.56644,75000000.0
2009-05-04 18:00:00,5.56746,5.56759,5.55572,5.5568,68000000.0
2009-05-04 18:05:00,5.55633,5.55892,5.54333,5.54742,74000000.0
2009-05-04 18:10:00,5.54764,5.55538,5.54514,5.55524,76000000.0
2009-05-04 18:15:00,5.55495,5.55658,5.55139,5.55302,74000000.0
2009-05-04 18:20:00,5.55428,5.55706,5.55147,5.55576,85000000.0
2009-05-04 18:25:00,5.55666,5.56521,5.55397,5.56351,69000000.0
2009-05-04 18:30:00,5.56319,5.56773,5.56136,5.56478,68000000.0
2009-05-04 18:35:00,5.56451,5.56566,5.55999,5.56024,74000000.0
2009-05-04 18:40:00,5.56163,5.56329,5.55747,5.55949,72000000.0
2009-05-04 18:45:00,5.55944,5.56051,5.55681,5.55843,67000000.0
2009-05-04 18:50:00,5.55895,5.56256,5.55854,5.56102,66000000.0
2009-05-04 18:55:00,5.5609,5.56325,5.56036,5.56272,62000000.0
2009-05-04 19:00:00,5.56297,5.56385,5.56011,5.56111,70000000.0
2009-05-04 19:05:00,5.56103,5.56316,5.5597,5.56209,81000000.0
2009-05-04 19:10:00,5.56196,5.5623,5.55953,5.56002,76000000.0
2009-05-04 19:15:00,5.56062,5.56217,5.55903,5.5611,58000000.0
2009-05-04 19:20:00,5.56158,5.56281,5.55838,5.55897,56000000.0
2009-05-04 19:25:00,5.55861,5.56208,5.55671,5.56192,62000000.0
2009-05-04 19:30:00,5.56167,5.56167,5.55721,5.55721,56000000.0
2009-05-04 19:35:00,5.55981,5.56097,5.55793,5.55939,64000000.0
2009-05-04 19:40:00,5.55862,5.55932,5.55375,5.55589,59000000.0
2009-05-04 19:45:00,5.55768,5.55853,5.55439,5.55546,58000000.0
2009-05-04 19:50:00,5.5553,5.55647,5.55356,5.55647,73000000.0
2009-05-04 19:55:00,5.55658,5.55876,5.55578,5.55866,65000000.0
2009-05-04 20:00:00,5.55761,5.55805,5.5527,5.55332,62000000.0
2009-05-04 20:05:00,5.55462,5.56,5.55384,5.55939,67000000.0
2009-05-04 20:10:00,5.55936,5.55965,5.55602,5.55823,59000000.0
2009-05-04 20:15:00,5.5585,5.55953,5.5536,5.55435,55000000.0
2009-05-04 20:20:00,5.55341,5.55455,5.55188,5.55449,63000000.0
2009-05-04 20:25:00,5.55387,5.55673,5.5535,5.55544,61000000.0
2009-05-04 20:30:00,5.55517,5.55679,5.55386,5.55548,78000000.0
2009-05-04 20:35:00,5.55566,5.55913,5.55362,5.5574,76000000.0
2009-05-04 20:40:00,5.55724,5.5613,5.55664,5.55911,80000000.0
2009-05-04 20:45:00,5.55876,5.56282,5.55778,5.56055,82000000.0
2009-05-04 20:50:00,5.56098,5.56277,5.5599,5.56182,59000000.0
2009-05-04 20:55:00,5.56086,5.56673,5.56034,5.56465,58000000.0
2009-05-04 21:00:00,5.56378,5.56553,5.56277,5.56368,64000000.0
2009-05-04 21:05:00,5.56428,5.56699,5.56323,5.56507,56000000.0
2009-05-04 21:10:00,5.5649,5.56606,5.56207,5.56276,69000000.0
2009-05-04 21:15:00,5.56279,5.56423,5.55848,5.55999,71000000.0
2009-05-04 21:20:00,5.55832,5.56075,5.55794,5.55991,72000000.0
2009-05-04 21:25:00,5.56019,5.56163,5.55878,5.56163,58000000.0
2009-05-04 21:30:00,5.56109,5.56186,5.55863,5.56186,71000000.0
2009-05-04 21:35:00,5.56164,5.56212,5.55753,5.55759,68000000.0
2009-05-04 21:40:00,5.55909,5.55926,5.55553,5.55774,69000000.0
2009-05-04 21:45:00,5.55647,5.55675,5.55387,5.55477,73000000.0
2009-05-04 21:50:00,5.55582,5.55644,5.55231,5.55487,81000000.0
2009-05-04 21:55:00,5.55345,5.55485,5.5503,5.5519,77000000.0
2009-05-04 22:00:00,5.55155,5.5524,5.54989,5.55144,70000000.0
2009-05-04 22:05:00,5.55091,5.55168,5.54956,5.5505,62000000.0
2009-05-04 22:10:00,5.55048,5.55116,5.54828,5.54977,77000000.0
2009-05-04 22:15:00,5.54785,5.55137,5.54785,5.55121,61000000.0
2009-05-04 22:20:00,5.54947,5.55229,5.54868,5.54928,78000000.0
2009-05-04 22:25:00,5.55025,5.55124,5.54902,5.54991,76000000.0
2009-05-04 22:30:00,5.54992,5.55304,5.54931,5.55266,66000000.0
2009-05-04 22:35:00,5.552,5.5526,5.5505,5.55198,79000000.0
2009-05-04 22:40:00,5.55173,5.55268,5.55096,5.55167,67000000.0
2009-05-04 22:45:00,5.55111,5.55188,5.54505,5.54592,59000000.0
2009-05-04 22:50:00,5.54691,5.54784,5.5458,5.5477,72000000.0
2009-05-04 22:55:00,5.54717,5.55095,5.54713,5.54905,62000000.0
2009-05-04 23:00:00,5.54992,5.55043,5.54751,5.54837,65000000.0
2009-05-04 23:05:00,5.5487,5.54997,5.54772,5.54851,71000000.0
2009-05-04 23:10:00,5.54801,5.54917,5.54676,5.54917,63000000.0
2009-05-04 23:15:00,5.54831,5.5498,5.54769,5.5486,54000000.0
2009-05-04 23:20:00,5.54814,5.55047,5.54751,5.54902,64000000.0
2009-05-04 23:25:00,5.55086,5.55091,5.54726,5.54849,66000000.0
2009-05-04 23:30:00,5.5484,5.54974,5.54679,5.54927,53000000.0
2009-05-04 23:35:00,5.54985,5.54994,5.54741,5.5482,62000000.0
2009-05-04 23:40:00,5.54766,5.54974,5.54729,5.54872,57000000.0
2009-05-04 23:45:00,5.54777,5.5499,5.5469,5.54698,77000000.0
2009-05-04 23:50:00,5.54746,5.54804,5.54483,5.5467,66000000.0
2009-05-04 23:55:00,5.54646,5.54686,5.54399,5.54399,70000000.0
2009-05-05 00:00:00,5.54562,5.54656,5.53705,5.53705,63000000.0
2009-05-05 00:05:00,5.54358,5.54607,5.5381,5.54435,74000000.0
2009-05-05 00:10:00,5.54485,5.54679,5.54396,5.54498,53000000.0
2009-05-05 00:15:00,5.54516,5.54568,5.53662,5.53667,82000000.0
2009-05-05 00:20:00,5.53682,5.53894,5.53533,5.5386,60000000.0
2009-05-05 00:25:00,5.53828,5.54118,5.53733,5.54071,68000000.0
2009-05-05 00:30:00,5.54223,5.54399,5.54044,5.54334,71000000.0
2009-05-05 00:35:00,5.54214,5.54322,5.53974,5.5406,62000000.0
2009-05-05 00:40:00,5.54168,5.54306,5.54006,5.54116,50000000.0
2009-05-05 00:45:00,5.54258,5.54331,5.5406,5.54175,80000000.0
2009-05-05 00:50:00,5.54197,5.5432,5.54079,5.54113,68000000.0
2009-05-05 00:55:00,5.54228,5.54509,5.54018,5.54501,67000000.0
2009-05-05 01:00:00,5.54524,5.5454,5.54297,5.54414,65000000.0
2009-05-05 01:05:00,5.54296,5.54486,5.5425,5.5425,66000000.0
2009-05-05 01:10:00,5.54323,5.5443,5.54185,5.54321,69000000.0
2009-05-05 01:15:00,5.54279,5.54372,5.54159,5.54218,69000000.0
2009-05-05 01:20:00,5.54333,5.54427,5.54207,5.54358,71000000.0
2009-05-05 01:25:00,5.54392,5.54682,5.54252,5.5468,64000000.0
2009-05-05 01:30:00,5.54711,5.54846,5.54517,5.54731,59000000.0
2009-05-05 01:35:00,5.54705,5.54797,5.54459,5.54599,74000000.0
2009-05-05 01:40:00,5.54629,5.54806,5.54471,5.54545,70000000.0
2009-05-05 01:45:00,5.54488,5.54532,5.54176,5.54455,74000000.0
2009-05-05 01:50:00,5.5429,5.54796,5.5424,5.54714,73000000.0
2009-05-05 01:55:00,5.54727,5.54727,5.5437,5.54429,69000000.0
2009-05-05 02:00:00,5.54609,5.54617,5.54295,5.54455,61000000.0
2009-05-05 02:05:00,5.54544,5.54901,5.54544,5.5466,67000000.0
2009-05-05 02:10:00,5.54652,5.55057,5.54488,5.54986,68000000.0
2009-05-05 02:15:00,5.54994,5.55011,5.54722,5.54835,72000000.0
2009-05-05 02:20:00,5.54816,5.54951,5.5445,5.54569,71000000.0
2009-05-05 02:25:00,5.54657,5.55017,5.54485,5.54971,68000000.0
2009-05-05 02:30:00,5.54966,5.55073,5.54842,5.54977,70000000.0
2009-05-05 02:35:00,5.54961,5.55428,5.5483,5.55428,59000000.0
2009-05-05 02:40:00,5.55543,5.55713,5.55154,5.55596,63000000.0
2009-05-05 02:45:00,5.55756,5.55984,5.55609,5.55905,55000000.0
2009-05-05 02:50:00,5.55765,5.56024,5.55486,5.55784,70000000.0
2009-05-05 02:55:00,5.5574,5.5589,5.55469,5.55753,63000000.0
2009-05-05 03:00:00,5.55775,5.55835,5.55526,5.55685,66000000.0
2009-05-05 03:05:00,5.55578,5.55873,5.55391,5.55752,60000000.0
2009-05-05 03:10:00,5.55728,5.55818,5.55521,5.55627,63000000.0
2009-05-05 03:15:00,5.55577,5.55871,5.55438,5.55758,61000000.0
2009-05-05 03:20:00,5.55769,5.5596,5.55595,5.55851,80000000.0
2009-05-05 03:25:00,5.55876,5.55876,5.55426,5.55578,64000000.0
2009-05-05 03:30:00,5.55532,5.55629,5.55343,5.55609,66000000.0
2009-05-05 03:35:00,5.55457,5.55625,5.55419,5.55524,60000000.0
2009-05-05 03:40:00,5.55517,5.55792,5.55435,5.55562,65000000.0
2009-05-05 03:45:00,5.55633,5.55875,5.55582,5.55673,63000000.0
2009-05-05 03:50:00,5.55682,5.55748,5.55483,5.55565,62000000.0
2009-05-05 03:55:00,5.5568,5.55821,5.55575,5.55693,70000000.0
2009-05-05 04:00:00,5.55659,5.55695,5.55369,5.55521,76000000.0
2009-05-05 04:05:00,5.55514,5.55794,5.5544,5.55762,67000000.0
2009-05-05 04:10:00,5.55718,5.55788,5.55296,5.55525,76000000.0
2009-05-05 04:15:00,5.55532,5.55584,5.55002,5.55013,80000000.0
2009-05-05 04:20:00,5.55189,5.55451,5.55043,5.5539,62000000.0
2009-05-05 04:25:00,5.55334,5.5535,5.55081,5.55184,72000000.0
2009-05-05 04:30:00,5.55245,5.55327,5.55019,5.55118,64000000.0
2009-05-05 04:35:00,5.55232,5.55329,5.54935,5.54935,66000000.0
2009-05-05 04:40:00,5.55025,5.55082,5.54853,5.5506,65000000.0
2009-05-05 04:45:00,5.55011,5.55117,5.54835,5.55016,66000000.0
2009-05-05 04:50:00,5.5499,5.55217,5.54925,5.55034,60000000.0
2009-05-05 04:55:00,5.54971,5.55253,5.5488,5.55036,68000000.0
2009-05-05 05:00:00,5.5517,5.55277,5.55054,5.55219,64000000.0
2009-05-05 05:05:00,5.55298,5.5561,5.55114,5.55571,70000000.0
2009-05-05 05:10:00,5.55493,5.55551,5.55215,5.55233,68000000.0
2009-05-05 05:15:00,5.5537,5.55608,5.5535,5.55459,63000000.0
2009-05-05 05:20:00,5.55444,5.5585,5.55376,5.55764,56000000.0
2009-05-05 05:25:00,5.55939,5.5634,5.5574,5.56245,60000000.0
2009-05-05 05:30:00,5.563,5.56443,5.56098,5.56246,63000000.0
2009-05-05 05:35:00,5.5618,5.56341,5.56081,5.56304,69000000.0
2009-05-05 05:40:00,5.56303,5.56344,5.56088,5.56138,69000000.0
2009-05-05 05:45:00,5.5622,5.56656,5.56176,5.564,64000000.0
2009-05-05 05:50:00,5.56512,5.56531,5.56173,5.56403,67000000.0
2009-05-05 05:55:00,5.56298,5.56492,5.56121,5.56443,79000000.0
2009-05-05 06:00:00,5.5651,5.56658,5.5637,5.56456,72000000.0
2009-05-05 06:05:00,5.56519,5.5654,5.56254,5.5641,62000000.0
2009-05-05 06:10:00,5.56397,5.5662,5.56262,5.5644,62000000.0
2009-05-05 06:15:00,5.56285,5.56483,5.56158,5.56312,65000000.0
2009-05-05 06:20:00,5.56148,5.56404,5.56097,5.56292,88000000.0
2009-05-05 06:25:00,5.56295,5.56342,5.56006,5.56082,59000000.0
2009-05-05 06:30:00,5.56114,5.5629,5.55586,5.55665,58000000.0
2009-05-05 06:35:00,5.55701,5.55883,5.55524,5.55654,52000000.0
2009-05-05 06:40:00,5.55728,5.56099,5.55648,5.55957,68000000.0
2009-05-05 06:45:00,5.55918,5.55918,5.55495,5.55758,62000000.0
2009-05-05 06:50:00,5.55796,5.56068,5.55516,5.55987,66000000.0
2009-05-05 06:55:00,5.55988,5.56813,5.55971,5.56619,72000000.0
2009-05-05 07:00:00,5.56736,5.56885,5.56447,5.5649,65000000.0
2009-05-05 07:05:00,5.56458,5.56603,5.56235,5.56314,62000000.0
2009-05-05 07:10:00,5.56365,5.5687,5.56209,5.56747,67000000.0
2009-05-05 07:15:00,5.5676,5.57043,5.56504,5.56894,89000000.0
2009-05-05 07:20:00,5.5695,5.56962,5.563,5.56301,70000000.0
2009-05-05 07:25:00,5.56364,5.56548,5.56168,5.56425,59000000.0
2009-05-05 07:30:00,5.56437,5.56517,5.55975,5.56149,63000000.0
2009-05-05 07:35:00,5.56203,5.56258,5.55995,5.56198,65000000.0
2009-05-05 07:40:00,5.56162,5.56265,5.5584,5.56211,64000000.0
2009-05-05 07:45:00,5.56115,5.5656,5.55882,5.56451,66000000.0
2009-05-05 07:50:00,5.56471,5.56471,5.55859,5.55859,65000000.0
2009-05-05 07:55:00,5.55932,5.56204,5.55669,5.55814,67000000.0
2009-05-05 08:00:00,5.55926,5.55931,5.55511,5.55817,68000000.0
2009-05-05 08:05:00,5.55694,5.56352,5.55658,5.56227,71000000.0
2009-05-05 08:10:00,5.56352,5.56746,5.5601,5.56661,70000000.0
2009-05-05 08:15:00,5.56626,5.56854,5.56267,5.5675,70000000.0
2009-05-05 08:20:00,5.56863,5.57369,5.56631,5.572,63000000.0
2009-05-05 08:25:00,5.57189,5.57331,5.56816,5.57331,66000000.0
2009-05-05 08:30:00,5.57289,5.57312,5.56474,5.56912,62000000.0
2009-05-05 08:35:00,5.56974,5.5701,5.56376,5.56875,72000000.0
2009-05-05 08:40:00,5.56917,5.56919,5.56132,5.56839,61000000.0
2009-05-05 08:45:00,5.56884,5.57749,5.56668,5.57749,68000000.0
2009-05-05 08:50:00,5.57721,5.5799,5.57249,5.5799,76000000.0
2009-05-05 08:55:00,5.57865,5.58173,5.57518,5.57642,70000000.0
2009-05-05 09:00:00,5.57665,5.57934,5.57501,5.57685,71000000.0
2009-05-05 09:05:00,5.57696,5.5775,5.57113,5.57417,63000000.0
2009-05-05 09:10:00,5.5729,5.57596,5.56995,5.57242,66000000.0
2009-05-05 09:15:00,5.57134,5.57639,5.56973,5.57448,67000000.0
2009-05-05 09:20:00,5.577,5.57737,5.5719,5.57675,76000000.0
2009-05-05 09:25:00,5.57692,5.57903,5.57552,5.57716,65000000.0
2009-05-05 09:30:00,5.57776,5.57776,5.57244,5.57638,67000000.0
2009-05-05 09:35:00,5.5757,5.57853,5.57503,5.57663,63000000.0
2009-05-05 09:40:00,5.57738,5.58052,5.57677,5.58052,61000000.0
2009-05-05 09:45:00,5.58153,5.58335,5.57939,5.58198,58000000.0
2009-05-05 09:50:00,5.58132,5.58261,5.57762,5.58073,73000000.0
2009-05-05 09:55:00,5.58028,5.58028,5.57465,5.57714,72000000.0
2009-05-05 10:00:00,5.57833,5.57833,5.5715,5.5715,66000000.0
2009-05-05 10:05:00,5.57365,5.57614,5.57179,5.57589,86000000.0
2009-05-05 10:10:00,5.57553,5.57632,5.57142,5.57609,60000000.0
2009-05-05 10:15:00,5.57447,5.5758,5.57184,5.57272,76000000.0
2009-05-05 10:20:00,5.57296,5.57296,5.56824,5.56922,64000000.0
2009-05-05 10:25:00,5.57035,5.57216,5.56877,5.57193,63000000.0
2009-05-05 10:30:00,5.57152,5.57161,5.56622,5.56937,62000000.0
2009-05-05 10:35:00,5.56928,5.57059,5.56512,5.57041,55000000.0
2009-05-05 10:40:00,5.56842,5.57031,5.56619,5.57031,71000000.0
2009-05-05 10:45:00,5.57023,5.57023,5.56625,5.56702,57000000.0
2009-05-05 10:50:00,5.56673,5.56867,5.56424,5.56773,73000000.0
2009-05-05 10:55:00,5.56379,5.56565,5.561,5.56341,62000000.0
2009-05-05 11:00:00,5.56565,5.56641,5.56113,5.56306,52000000.0
2009-05-05 11:05:00,5.56316,5.56376,5.55783,5.56031,66000000.0
2009-05-05 11:10:00,5.56173,5.5635,5.55911,5.56126,59000000.0
2009-05-05 11:15:00,5.56036,5.5663,5.55866,5.56495,86000000.0
2009-05-05 11:20:00,5.56451,5.56675,5.56269,5.56489,78000000.0
2009-05-05 11:25:00,5.56662,5.56662,5.55596,5.55855,53000000.0
2009-05-05 11:30:00,5.55788,5.55882,5.55302,5.55657,51000000.0
2009-05-05 11:35:00,5.55578,5.55792,5.55282,5.55792,65000000.0
2009-05-05 11:40:00,5.55848,5.55977,5.55616,5.559,66000000.0
2009-05-05 11:45:00,5.55947,5.56209,5.55677,5.55713,64000000.0
2009-05-05 11:50:00,5.55715,5.56008,5.55556,5.55998,70000000.0
2009-05-05 11:55:00,5.56051,5.56541,5.55907,5.56541,61000000.0
2009-05-05 12:00:00,5.56613,5.56656,5.56185,5.5637,74000000.0
2009-05-05 12:05:00,5.56377,5.56481,5.55968,5.5635,75000000.0
2009-05-05 12:10:00,5.56295,5.56364,5.55681,5.55942,81000000.0
2009-05-05 12:15:00,5.55886,5.56033,5.55488,5.56033,62000000.0
2009-05-05 12:20:00,5.56102,5.56121,5.55705,5.55993,52000000.0
2009-05-05 12:25:00,5.55829,5.56028,5.55199,5.55579,68000000.0
2009-05-05 12:30:00,5.55645,5.55958,5.55082,5.55383,71000000.0
2009-05-05 12:35:00,5.55443,5.55556,5.55102,5.55459,59000000.0
2009-05-05 12:40:00,5.55439,5.55568,5.55191,5.5545,68000000.0
2009-05-05 12:45:00,5.55577,5.55825,5.55342,5.55364,61000000.0
2009-05-05 12:50:00,5.55377,5.55845,5.55286,5.55662,68000000.0
2009-05-05 12:55:00,5.55764,5.55774,5.55188,5.5548,76000000.0
2009-05-05 13:00:00,5.55492,5.55614,5.54954,5.55153,71000000.0
2009-05-05 13:05:00,5.55047,5.55477,5.5488,5.55477,60000000.0
2009-05-05 13:10:00,5.55482,5.5576,5.55128,5.5576,56000000.0
2009-05-05 13:15:00,5.55717,5.55747,5.55409,5.55506,77000000.0
2009-05-05 13:20:00,5.5562,5.55747,5.5537,5.5566,63000000.0
2009-05-05 13:25:00,5.55729,5.5581,5.55559,5.55783,60000000.0
2009-05-05 13:30:00,5.55766,5.56159,5.55462,5.55855,65000000.0
2009-05-05 13:35:00,5.56087,5.56184,5.55848,5.56117,52000000.0
2009-05-05 13:40:00,5.56043,5.56129,5.5555,5.55763,76000000.0
2009-05-05 13:45:00,5.5569,5.56183,5.55669,5.56002,56000000.0
2009-05-05 13:50:00,5.55984,5.56075,5.55588,5.55649,60000000.0
2009-05-05 13:55:00,5.55579,5.55771,5.55097,5.55163,72000000.0
2009-05-05 14:00:00,5.55131,5.55354,5.54787,5.55038,59000000.0
2009-05-05 14:05:00,5.55223,5.55278,5.54686,5.54887,58000000.0
2009-05-05 14:10:00,5.54946,5.55271,5.54739,5.55202,64000000.0
2009-05-05 14:15:00,5.55132,5.55484,5.54987,5.55411,55000000.0
2009-05-05 14:20:00,5.55269,5.55686,5.55194,5.55655,65000000.0
2009-05-05 14:25:00,5.55812,5.55975,5.55663,5.5586,55000000.0
2009-05-05 14:30:00,5.55797,5.55839,5.55197,5.55452,62000000.0
2009-05-05 14:35:00,5.55385,5.55473,5.55096,5.55235,78000000.0
2009-05-05 14:40:00,5.55147,5.55228,5.54469,5.54546,63000000.0
2009-05-05 14:45:00,5.54625,5.5464,5.53753,5.53882,79000000.0
2009-05-05 14:50:00,5.53868,5.54309,5.53559,5.5418,77000000.0
2009-05-05 14:55:00,5.54275,5.54275,5.53696,5.53889,81000000.0
2009-05-05 15:00:00,5.53889,5.54305,5.53621,5.54271,62000000.0
2009-05-05 15:05:00,5.54251,5.54568,5.54075,5.54549,66000000.0
2009-05-05 15:10:00,5.54646,5.54646,5.54108,5.54368,65000000.0
2009-05-05 15:15:00,5.54294,5.54559,5.54129,5.54507,70000000.0
2009-05-05 15:20:00,5.54326,5.54831,5.54125,5.54831,64000000.0
2009-05-05 15:25:00,5.54911,5.54935,5.54386,5.54551,61000000.0
2009-05-05 15:30:00,5.54648,5.54879,5.54301,5.54616,57000000.0
2009-05-05 15:35:00,5.5471,5.54758,5.54174,5.54382,70000000.0
2009-05-05 15:40:00,5.54377,5.5473,5.54263,5.54712,56000000.0
2009-05-05 15:45:00,5.54541,5.55592,5.54486,5.55579,63000000.0
2009-05-05 15:50:00,5.55516,5.56055,5.55387,5.5586,61000000.0
2009-05-05 15:55:00,5.55868,5.55923,5.55548,5.55676,63000000.0
2009-05-05 16:00:00,5.55696,5.56107,5.5538,5.55456,52000000.0
2009-05-05 16:05:00,5.55412,5.55663,5.54959,5.5564,68000000.0
2009-05-05 16:10:00,5.55736,5.56274,5.55347,5.56274,62000000.0
2009-05-05 16:15:00,5.56364,5.56859,5.56009,5.56545,64000000.0
2009-05-05 16:20:00,5.56626,5.57166,5.56486,5.57139,60000000.0
2009-05-05 16:25:00,5.57163,5.57323,5.56836,5.56941,74000000.0
2009-05-05 16:30:00,5.56654,5.57097,5.56606,5.56771,64000000.0
2009-05-05 16:35:00,5.56881,5.56963,5.56572,5.56922,76000000.0
2009-05-05 16:40:00,5.56987,5.57787,5.56853,5.57756,63000000.0
2009-05-05 16:45:00,5.57693,5.57727,5.57258,5.57657,67000000.0
2009-05-05 16:50:00,5.57675,5.57875,5.57265,5.57542,71000000.0
2009-05-05 16:55:00,5.57541,5.57654,5.5718,5.57234,61000000.0
2009-05-05 17:00:00,5.57411,5.57428,5.56756,5.56756,49000000.0
2009-05-05 17:05:00,5.56991,5.57135,5.56669,5.56759,72000000.0
2009-05-05 17:10:00,5.56915,5.57273,5.56702,5.57236,55000000.0
2009-05-05 17:15:00,5.57088,5.57292,5.5648,5.56943,62000000.0
2009-05-05 17:20:00,5.56899,5.57071,5.56579,5.56805,72000000.0
2009-05-05 17:25:00,5.56841,5.57122,5.56737,5.56996,57000000.0
2009-05-05 17:30:00,5.56965,5.57021,5.56391,5.5675,60000000.0
2009-05-05 17:35:00,5.56736,5.56948,5.5649,5.56731,60000000.0
2009-05-05 17:40:00,5.56768,5.56845,5.56301,5.56301,74000000.0
2009-05-05 17:45:00,5.56392,5.56443,5.56084,5.56188,70000000.0
2009-05-05 17:50:00,5.56252,5.56502,5.56065,5.56469,50000000.0
2009-05-05 17:55:00,5.56264,5.56481,5.56106,5.56314,75000000.0
2009-05-05 18:00:00,5.56248,5.56501,5.56068,5.56462,68000000.0
2009-05-05 18:05:00,5.56455,5.56556,5.55993,5.56233,74000000.0
2009-05-05 18:10:00,5.56085,5.56262,5.55779,5.56103,76000000.0
2009-05-05 18:15:00,5.56173,5.56173,5.55849,5.56003,74000000.0
2009-05-05 18:20:00,5.56016,5.56353,5.55906,5.56306,85000000.0
2009-05-05 18:25:00,5.56324,5.56409,5.56049,5.56241,69000000.0
2009-05-05 18:30:00,5.56196,5.56497,5.55982,5.56497,68000000.0
2009-05-05 18:35:00,5.56497,5.56769,5.56325,5.56748,74000000.0
2009-05-05 18:40:00,5.56794,5.57069,5.56558,5.56941,72000000.0
2009-05-05 18:45:00,5.56757,5.57068,5.56605,5.56833,67000000.0
2009-05-05 18:50:00,5.56754,5.56986,5.56592,5.56941,66000000.0
2009-05-05 18:55:00,5.56927,5.56994,5.56669,5.56994,62000000.0
2009-05-05 19:00:00,5.57002,5.57597,5.56899,5.57453,70000000.0
2009-05-05 19:05:00,5.57512,5.57512,5.57007,5.57129,81000000.0
2009-05-05 19:10:00,5.57099,5.57329,5.5696,5.57149,76000000.0
2009-05-05 19:15:00,5.57332,5.57734,5.57134,5.57705,58000000.0
2009-05-05 19:20:00,5.57937,5.58233,5.57695,5.58046,56000000.0
2009-05-05 19:25:00,5.57947,5.58017,5.57585,5.57983,62000000.0
2009-05-05 19:30:00,5.58014,5.58574,5.57957,5.5826,56000000.0
2009-05-05 19:35:00,5.58285,5.58285,5.57733,5.57844,64000000.0
2009-05-05 19:40:00,5.57774,5.57913,5.57532,5.57892,59000000.0
2009-05-05 19:45:00,5.57876,5.58097,5.57704,5.57726,58000000.0
2009-05-05 19:50:00,5.57704,5.58083,5.5746,5.57794,73000000.0
2009-05-05 19:55:00,5.57757,5.57935,5.57623,5.57873,65000000.0
2009-05-05 20:00:00,5.57861,5.5789,5.57518,5.57803,62000000.0
2009-05-05 20:05:00,5.57697,5.57854,5.57446,5.57502,67000000.0
2009-05-05 20:10:00,5.57544,5.57601,5.57307,5.57437,59000000.0
2009-05-05 20:15:00,5.57525,5.57651,5.57426,5.57428,55000000.0
2009-05-05 20:20:00,5.57509,5.58178,5.57452,5.58148,63000000.0
2009-05-05 20:25:00,5.58356,5.5917,5.58179,5.58869,61000000.0
2009-05-05 20:30:00,5.59093,5.59705,5.58772,5.58985,78000000.0
2009-05-05 20:35:00,5.58824,5.58954,5.58558,5.58814,76000000.0
2009-05-05 20:40:00,5.59017,5.59856,5.58835,5.59691,80000000.0
2009-05-05 20:45:00,5.59644,5.60098,5.59255,5.59438,82000000.0
2009-05-05 20:50:00,5.59409,5.59581,5.59175,5.59348,59000000.0
2009-05-05 20:55:00,5.59325,5.59325,5.58656,5.58871,58000000.0
2009-05-05 21:00:00,5.58742,5.58928,5.586,5.58635,64000000.0
2009-05-05 21:05:00,5.58637,5.58731,5.58385,5.5859,56000000.0
2009-05-05 21:10:00,5.58645,5.58988,5.58465,5.58771,69000000.0
2009-05-05 21:15:00,5.58785,5.58853,5.58494,5.58549,71000000.0
2009-05-05 21:20:00,5.58589,5.58889,5.58522,5.58889,72000000.0
2009-05-05 21:25:00,5.58752,5.58857,5.58604,5.58822,58000000.0
2009-05-05 21:30:00,5.588,5.588,5.58146,5.58168,71000000.0
2009-05-05 21:35:00,5.58344,5.5852,5.58248,5.58393,68000000.0
2009-05-05 21:40:00,5.58433,5.58534,5.58073,5.58292,69000000.0
2009-05-05 21:45:00,5.58211,5.58271,5.57863,5.58052,73000000.0
2009-05-05 21:50:00,5.57989,5.58167,5.57885,5.58167,81000000.0
2009-05-05 21:55:00,5.58101,5.58408,5.57981,5.58224,77000000.0
2009-05-05 22:00:00,5.58287,5.58386,5.57887,5.58128,70000000.0
2009-05-05 22:05:00,5.58092,5.58575,5.57929,5.5838,62000000.0
2009-05-05 22:10:00,5.58457,5.58869,5.58316,5.58688,77000000.0
2009-05-05 22:15:00,5.58598,5.58731,5.58303,5.58539,61000000.0
2009-05-05 22:20:00,5.58603,5.58603,5.58167,5.58373,78000000.0
2009-05-05 22:25:00,5.58284,5.58351,5.57734,5.57963,76000000.0
2009-05-05 22:30:00,5.57833,5.5796,5.57733,5.57893,66000000.0
2009-05-05 22:35:00,5.57898,5.57914,5.57519,5.57593,79000000.0
2009-05-05 22:40:00,5.57657,5.57828,5.57565,5.57763,67000000.0
2009-05-05 22:45:00,5.57727,5.57769,5.57458,5.57545,59000000.0
2009-05-05 22:50:00,5.57726,5.57932,5.57598,5.57899,72000000.0
2009-05-05 22:55:00,5.57889,5.58157,5.57783,5.58113,62000000.0
2009-05-05 23:00:00,5.58111,5.58454,5.57937,5.58346,65000000.0
2009-05-05 23:05:00,5.5842,5.58671,5.58166,5.5861,71000000.0
2009-05-05 23:10:00,5.58636,5.58768,5.58423,5.58747,63000000.0
2009-05-05 23:15:00,5.58713,5.58782,5.58286,5.58415,54000000.0
2009-05-05 23:20:00,5.58535,5.59066,5.58449,5.58982,64000000.0
2009-05-05 23:25:00,5.58926,5.58962,5.58739,5.58872,66000000.0
2009-05-05 23:30:00,5.5879,5.58903,5.58672,5.58858,53000000.0
2009-05-05 23:35:00,5.58876,5.58942,5.5872,5.58875,62000000.0
2009-05-05 23:40:00,5.58926,5.59306,5.58926,5.59283,57000000.0
2009-05-05 23:45:00,5.59203,5.59318,5.5894,5.59027,77000000.0
2009-05-05 23:50:00,5.59049,5.5917,5.58832,5.58992,66000000.0
2009-05-05 23:55:00,5.58902,5.59042,5.58744,5.58956,70000000.0
2009-05-06 00:00:00,5.58852,5.58957,5.5868,5.58897,63000000.0
2009-05-06 00:05:00,5.58736,5.58902,5.58551,5.58891,74000000.0
2009-05-06 00:10:00,5.58705,5.58939,5.58705,5.58908,53000000.0
2009-05-06 00:15:00,5.58922,5.58978,5.5862,5.58699,82000000.0
2009-05-06 00:20:00,5.58653,5.58783,5.58469,5.58783,60000000.0
2009-05-06 00:25:00,5.58662,5.58761,5.58548,5.58634,68000000.0
2009-05-06 00:30:00,5.58772,5.58863,5.58619,5.58724,71000000.0
2009-05-06 00:35:00,5.58765,5.58863,5.5869,5.587,62000000.0
2009-05-06 00:40:00,5.5877,5.58808,5.58519,5.58576,50000000.0
2009-05-06 00:45:00,5.58595,5.58764,5.58524,5.58713,80000000.0
2009-05-06 00:50:00,5.58697,5.58816,5.58516,5.58691,68000000.0
2009-05-06 00:55:00,5.58703,5.58851,5.58602,5.58817,67000000.0
2009-05-06 01:00:00,5.58785,5.58804,5.58555,5.58696,65000000.0
2009-05-06 01:05:00,5.5856,5.58844,5.58462,5.58649,66000000.0
2009-05-06 01:10:00,5.58788,5.58906,5.58598,5.58902,69000000.0
2009-05-06 01:15:00,5.58996,5.59455,5.58859,5.59279,69000000.0
2009-05-06 01:20:00,5.59367,5.59403,5.59043,5.59092,71000000.0
2009-05-06 01:25:00,5.59276,5.59512,5.59031,5.59411,64000000.0
2009-05-06 01:30:00,5.59449,5.59889,5.59414,5.59601,59000000.0
2009-05-06 01:35:00,5.59628,5.59951,5.59453,5.59903,74000000.0
2009-05-06 01:40:00,5.59914,5.6004,5.59657,5.59823,70000000.0
2009-05-06 01:45:00,5.59766,5.5979,5.59435,5.59512,74000000.0
2009-05-06 01:50:00,5.59496,5.59546,5.5895,5.5909,73000000.0
2009-05-06 01:55:00,5.59119,5.59292,5.59036,5.59263,69000000.0
2009-05-06 02:00:00,5.59273,5.59563,5.59258,5.59398,61000000.0
2009-05-06 02:05:00,5.59366,5.59926,5.59322,5.59696,67000000.0
2009-05-06 02:10:00,5.59696,5.59936,5.59549,5.59713,68000000.0
2009-05-06 02:15:00,5.59765,5.59878,5.59529,5.59668,72000000.0
2009-05-06 02:20:00,5.59681,5.598,5.59354,5.5952,71000000.0
2009-05-06 02:25:00,5.59502,5.59742,5.59383,5.59611,68000000.0
2009-05-06 02:30:00,5.59582,5.59599,5.59265,5.59486,70000000.0
2009-05-06 02:35:00,5.59517,5.59638,5.59344,5.59473,59000000.0
2009-05-06 02:40:00,5.59529,5.59723,5.5939,5.59723,63000000.0
2009-05-06 02:45:00,5.59683,5.59732,5.59422,5.59454,55000000.0
2009-05-06 02:50:00,5.59405,5.59557,5.59242,5.59362,70000000.0
2009-05-06 02:55:00,5.59283,5.59461,5.59123,5.59202,63000000.0
2009-05-06 03:00:00,5.59153,5.59463,5.59082,5.59392,66000000.0
2009-05-06 03:05:00,5.59393,5.59433,5.59198,5.59417,60000000.0
2009-05-06 03:10:00,5.59548,5.5968,5.59235,5.59376,63000000.0
2009-05-06 03:15:00,5.59506,5.60102,5.59443,5.60008,61000000.0
2009-05-06 03:20:00,5.60145,5.60175,5.59792,5.60172,80000000.0
2009-05-06 03:25:00,5.59938,5.60064,5.59631,5.59847,64000000.0
2009-05-06 03:30:00,5.59724,5.60547,5.59179,5.60547,66000000.0
2009-05-06 03:35:00,5.606,5.60844,5.6038,5.60492,60000000.0
2009-05-06 03:40:00,5.60664,5.60788,5.60331,5.60669,65000000.0
2009-05-06 03:45:00,5.60646,5.60964,5.60497,5.60644,63000000.0
2009-05-06 03:50:00,5.60604,5.61107,5.60432,5.60823,62000000.0
2009-05-06 03:55:00,5.60861,5.61346,5.60802,5.6108,70000000.0
2009-05-06 04:00:00,5.61047,5.61653,5.61028,5.61472,76000000.0
2009-05-06 04:05:00,5.61382,5.61573,5.61266,5.61465,67000000.0
2009-05-06 04:10:00,5.61548,5.61723,5.61127,5.61248,76000000.0
2009-05-06 04:15:00,5.61278,5.61449,5.60981,5.61322,80000000.0
2009-05-06 04:20:00,5.61348,5.61444,5.60914,5.60914,62000000.0
2009-05-06 04:25:00,5.60989,5.61087,5.60444,5.60699,72000000.0
2009-05-06 04:30:00,5.60589,5.60886,5.60563,5.60675,64000000.0
2009-05-06 04:35:00,5.60874,5.61022,5.60589,5.6076,66000000.0
2009-05-06 04:40:00,5.60702,5.60796,5.60589,5.60763,65000000.0
2009-05-06 04:45:00,5.60715,5.60852,5.60429,5.605,66000000.0
2009-05-06 04:50:00,5.60535,5.60746,5.6047,5.60475,60000000.0
2009-05-06 04:55:00,5.60473,5.60622,5.60272,5.60486,68000000.0
2009-05-06 05:00:00,5.605,5.6067,5.60344,5.60611,64000000.0
2009-05-06 05:05:00,5.60779,5.60781,5.60491,5.60566,70000000.0
2009-05-06 05:10:00,5.60606,5.60639,5.60177,5.6031,68000000.0
2009-05-06 05:15:00,5.60388,5.60584,5.60208,5.6046,63000000.0
2009-05-06 05:20:00,5.60393,5.60567,5.60167,5.60501,56000000.0
2009-05-06 05:25:00,5.6047,5.60589,5.60282,5.60516,60000000.0
2009-05-06 05:30:00,5.6037,5.6068,5.60356,5.6058,63000000.0
2009-05-06 05:35:00,5.60732,5.60739,5.60441,5.60728,69000000.0
2009-05-06 05:40:00,5.60764,5.61022,5.60517,5.60837,69000000.0
2009-05-06 05:45:00,5.60973,5.61006,5.6063,5.60756,64000000.0
2009-05-06 05:50:00,5.60828,5.60966,5.6065,5.60842,67000000.0
2009-05-06 05:55:00,5.60807,5.61022,5.60411,5.60429,79000000.0
2009-05-06 06:00:00,5.60496,5.6081,5.60496,5.6072,72000000.0
2009-05-06 06:05:00,5.6064,5.60875,5.60483,5.60699,62000000.0
2009-05-06 06:10:00,5.60687,5.60885,5.60526,5.60599,62000000.0
2009-05-06 06:15:00,5.60622,5.6069,5.60479,5.6061,65000000.0
2009-05-06 06:20:00,5.6056,5.61063,5.60476,5.61013,88000000.0
2009-05-06 06:25:00,5.60873,5.61342,5.60832,5.61234,59000000.0
2009-05-06 06:30:00,5.61292,5.6169,5.61226,5.61393,58000000.0
2009-05-06 06:35:00,5.61373,5.61501,5.61037,5.61198,52000000.0
2009-05-06 06:40:00,5.6121,5.61356,5.60927,5.61009,68000000.0
2009-05-06 06:45:00,5.60997,5.6117,5.609,5.6092,62000000.0
2009-05-06 06:50:00,5.60904,5.61215,5.60818,5.60944,66000000.0
2009-05-06 06:55:00,5.60936,5.611,5.60697,5.60868,72000000.0
2009-05-06 07:00:00,5.60921,5.61164,5.6088,5.61113,65000000.0
2009-05-06 07:05:00,5.61141,5.61307,5.61023,5.61267,62000000.0
2009-05-06 07:10:00,5.61309,5.61526,5.61108,5.61293,67000000.0
2009-05-06 07:15:00,5.61302,5.61649,5.61231,5.61337,89000000.0
2009-05-06 07:20:00,5.61158,5.61452,5.61158,5.61331,70000000.0
2009-05-06 07:25:00,5.61303,5.61348,5.60919,5.61066,59000000.0
2009-05-06 07:30:00,5.61094,5.6114,5.60718,5.60718,63000000.0
2009-05-06 07:35:00,5.60678,5.60751,5.60347,5.60632,65000000.0
2009-05-06 07:40:00,5.60594,5.60849,5.60443,5.60534,64000000.0
2009-05-06 07:45:00,5.60546,5.6074,5.60295,5.60567,66000000.0
2009-05-06 07:50:00,5.60593,5.60593,5.60083,5.6014,65000000.0
2009-05-06 07:55:00,5.60089,5.60121,5.59718,5.60038,67000000.0
2009-05-06 08:00:00,5.60129,5.60391,5.5978,5.60005,68000000.0
2009-05-06 08:05:00,5.59908,5.60117,5.59498,5.5964,71000000.0
2009-05-06 08:10:00,5.59576,5.60071,5.5937,5.59917,70000000.0
2009-05-06 08:15:00,5.59911,5.59961,5.594,5.59517,70000000.0
2009-05-06 08:20:00,5.59499,5.59678,5.59341,5.59624,63000000.0
2009-05-06 08:25:00,5.59576,5.59872,5.59366,5.59779,66000000.0
2009-05-06 08:30:00,5.59725,5.59839,5.59326,5.59504,62000000.0
2009-05-06 08:35:00,5.59493,5.59661,5.59286,5.59589,72000000.0
2009-05-06 08:40:00,5.59693,5.60186,5.59493,5.60156,61000000.0
2009-05-06 08:45:00,5.60231,5.60269,5.59825,5.60067,68000000.0
2009-05-06 08:50:00,5.59852,5.59985,5.59313,5.59597,76000000.0
2009-05-06 08:55:00,5.595,5.60007,5.59263,5.59867,70000000.0
2009-05-06 09:00:00,5.59807,5.59973,5.59415,5.59739,71000000.0
2009-05-06 09:05:00,5.5977,5.59781,5.59102,5.59313,63000000.0
2009-05-06 09:10:00,5.59245,5.59363,5.58682,5.59044,66000000.0
2009-05-06 09:15:00,5.58997,5.59201,5.58791,5.59084,67000000.0
2009-05-06 09:20:00,5.58871,5.59065,5.58686,5.58959,76000000.0
2009-05-06 09:25:00,5.58844,5.59209,5.58784,5.59101,65000000.0
2009-05-06 09:30:00,5.59015,5.5925,5.58815,5.59032,67000000.0
2009-05-06 09:35:00,5.59034,5.59376,5.5891,5.59093,63000000.0
2009-05-06 09:40:00,5.5909,5.5909,5.58664,5.59088,61000000.0
2009-05-06 09:45:00,5.59134,5.59297,5.58794,5.59188,58000000.0
2009-05-06 09:50:00,5.59227,5.59342,5.58857,5.5907,73000000.0
2009-05-06 09:55:00,5.59228,5.59288,5.59021,5.59227,72000000.0
2009-05-06 10:00:00,5.59218,5.59297,5.58841,5.58911,66000000.0
2009-05-06 10:05:00,5.58903,5.5915,5.58606,5.58995,86000000.0
2009-05-06 10:10:00,5.5895,5.59029,5.58606,5.58711,60000000.0
2009-05-06 10:15:00,5.5884,5.59036,5.5847,5.58518,76000000.0
2009-05-06 10:20:00,5.58567,5.5863,5.58079,5.58352,64000000.0
2009-05-06 10:25:00,5.58309,5.58641,5.5806,5.58298,63000000.0
2009-05-06 10:30:00,5.58442,5.58529,5.58171,5.58426,62000000.0
2009-05-06 10:35:00,5.58267,5.58956,5.58267,5.58956,55000000.0
2009-05-06 10:40:00,5.58956,5.59115,5.58642,5.59064,71000000.0
2009-05-06 10:45:00,5.58945,5.59009,5.58606,5.58974,57000000.0
2009-05-06 10:50:00,5.58907,5.58966,5.58458,5.58458,73000000.0
2009-05-06 10:55:00,5.587,5.58949,5.58362,5.58933,62000000.0
2009-05-06 11:00:00,5.58871,5.58912,5.58126,5.58537,52000000.0
2009-05-06 11:05:00,5.58721,5.58747,5.583,5.583,66000000.0
2009-05-06 11:10:00,5.58364,5.58641,5.58026,5.58553,59000000.0
2009-05-06 11:15:00,5.58498,5.58666,5.58314,5.58527,86000000.0
2009-05-06 11:20:00,5.58502,5.58664,5.58108,5.58635,78000000.0
2009-05-06 11:25:00,5.58732,5.59103,5.58577,5.59103,53000000.0
2009-05-06 11:30:00,5.59014,5.5913,5.58724,5.58966,51000000.0
2009-05-06 11:35:00,5.58892,5.59042,5.58625,5.58874,65000000.0
2009-05-06 11:40:00,5.5899,5.59046,5.58581,5.58903,66000000.0
2009-05-06 11:45:00,5.58762,5.59171,5.58699,5.59116,64000000.0
2009-05-06 11:50:00,5.58961,5.59203,5.58918,5.59134,70000000.0
2009-05-06 11:55:00,5.59077,5.59221,5.57865,5.58851,61000000.0
2009-05-06 12:00:00,5.59054,5.59054,5.58298,5.58912,74000000.0
2009-05-06 12:05:00,5.58807,5.59311,5.58571,5.59057,75000000.0
2009-05-06 12:10:00,5.59194,5.59291,5.59003,5.59155,81000000.0
2009-05-06 12:15:00,5.59184,5.59205,5.58767,5.58874,62000000.0
2009-05-06 12:20:00,5.58796,5.58932,5.58652,5.58905,52000000.0
2009-05-06 12:25:00,5.58896,5.58927,5.58436,5.58603,68000000.0
2009-05-06 12:30:00,5.5862,5.58821,5.58466,5.58713,71000000.0
2009-05-06 12:35:00,5.58606,5.5883,5.5855,5.58777,59000000.0
2009-05-06 12:40:00,5.58746,5.58891,5.58639,5.58891,68000000.0
2009-05-06 12:45:00,5.58845,5.59065,5.58689,5.58872,61000000.0
2009-05-06 12:50:00,5.58757,5.58881,5.58496,5.58758,68000000.0
2009-05-06 12:55:00,5.58703,5.58835,5.58474,5.5875,76000000.0
2009-05-06 13:00:00,5.58795,5.58964,5.58395,5.58777,71000000.0
2009-05-06 13:05:00,5.58919,5.5927,5.58678,5.59255,60000000.0
2009-05-06 13:10:00,5.59433,5.60064,5.59292,5.59986,56000000.0
2009-05-06 13:15:00,5.60074,5.60198,5.5984,5.6003,77000000.0
2009-05-06 13:20:00,5.59996,5.59996,5.59663,5.59741,63000000.0
2009-05-06 13:25:00,5.5968,5.59905,5.59566,5.59863,60000000.0
2009-05-06 13:30:00,5.59857,5.60048,5.59709,5.59853,65000000.0
2009-05-06 13:35:00,5.59959,5.60001,5.59487,5.59649,52000000.0
2009-05-06 13:40:00,5.597,5.59809,5.59288,5.59494,76000000.0
2009-05-06 13:45:00,5.59552,5.59581,5.59098,5.59386,56000000.0
2009-05-06 13:50:00,5.59275,5.59329,5.58801,5.58898,60000000.0
2009-05-06 13:55:00,5.58935,5.59015,5.58553,5.58665,72000000.0
2009-05-06 14:00:00,5.58885,5.58885,5.58432,5.58637,59000000.0
2009-05-06 14:05:00,5.58575,5.58689,5.58218,5.58595,58000000.0
2009-05-06 14:10:00,5.58684,5.58892,5.58353,5.58592,64000000.0
2009-05-06 14:15:00,5.58571,5.58572,5.57047,5.57513,55000000.0
2009-05-06 14:20:00,5.57434,5.57572,5.56603,5.56948,65000000.0
2009-05-06 14:25:00,5.56845,5.57371,5.56755,5.57257,55000000.0
2009-05-06 14:30:00,5.57014,5.57168,5.56553,5.56773,62000000.0
2009-05-06 14:35:00,5.56984,5.57192,5.56752,5.5718,78000000.0
2009-05-06 14:40:00,5.57063,5.57315,5.5668,5.56873,63000000.0
2009-05-06 14:45:00,5.56679,5.56774,5.56225,5.56579,79000000.0
2009-05-06 14:50:00,5.56772,5.56958,5.56391,5.5655,77000000.0
2009-05-06 14:55:00,5.565,5.569,5.56313,5.569,81000000.0
2009-05-06 15:00:00,5.56866,5.57105,5.56427,5.57105,62000000.0
2009-05-06 15:05:00,5.57027,5.57105,5.56648,5.56729,66000000.0
2009-05-06 15:10:00,5.56746,5.56892,5.56296,5.5644,65000000.0
2009-05-06 15:15:00,5.56533,5.57009,5.56279,5.57009,70000000.0
2009-05-06 15:20:00,5.57083,5.5747,5.56837,5.57285,64000000.0
2009-05-06 15:25:00,5.57373,5.57433,5.56942,5.57105,61000000.0
2009-05-06 15:30:00,5.57164,5.57635,5.57006,5.57635,57000000.0
2009-05-06 15:35:00,5.57718,5.58007,5.57439,5.57978,70000000.0
2009-05-06 15:40:00,5.58102,5.58128,5.57648,5.57987,56000000.0
2009-05-06 15:45:00,5.58126,5.58754,5.57866,5.5864,63000000.0
2009-05-06 15:50:00,5.58618,5.58973,5.58221,5.58948,61000000.0
2009-05-06 15:55:00,5.59053,5.59429,5.58745,5.59157,63000000.0
2009-05-06 16:00:00,5.59153,5.59775,5.58996,5.59682,52000000.0
2009-05-06 16:05:00,5.59807,5.60494,5.59694,5.60077,68000000.0
2009-05-06 16:10:00,5.59979,5.6001,5.59399,5.59566,62000000.0
2009-05-06 16:15:00,5.59532,5.59814,5.59401,5.59683,64000000.0
2009-05-06 16:20:00,5.59498,5.60476,5.59495,5.6023,60000000.0
2009-05-06 16:25:00,5.60207,5.60552,5.60028,5.60544,74000000.0
2009-05-06 16:30:00,5.60527,5.60588,5.59879,5.59967,64000000.0
2009-05-06 16:35:00,5.6009,5.60198,5.59803,5.6013,76000000.0
2009-05-06 16:40:00,5.60078,5.60223,5.59765,5.60171,63000000.0
2009-05-06 16:45:00,5.60216,5.60249,5.59746,5.60077,67000000.0
2009-05-06 16:50:00,5.59946,5.59994,5.59498,5.59561,71000000.0
2009-05-06 16:55:00,5.59548,5.59773,5.5917,5.59406,61000000.0
2009-05-06 17:00:00,5.59298,5.59595,5.59085,5.59164,49000000.0
2009-05-06 17:05:00,5.59288,5.59732,5.59058,5.59454,72000000.0
2009-05-06 17:10:00,5.59465,5.59686,5.59053,5.59109,55000000.0
2009-05-06 17:15:00,5.5933,5.59948,5.59166,5.59948,62000000.0
2009-05-06 17:20:00,5.59897,5.60072,5.59627,5.59664,72000000.0
2009-05-06 17:25:00,5.59771,5.59898,5.59028,5.59385,57000000.0
2009-05-06 17:30:00,5.59483,5.59506,5.58993,5.59292,60000000.0
2009-05-06 17:35:00,5.5934,5.59564,5.58871,5.58871,60000000.0
2009-05-06 17:40:00,5.59088,5.59493,5.58867,5.59289,74000000.0
2009-05-06 17:45:00,5.59456,5.59495,5.59085,5.594,70000000.0
2009-05-06 17:50:00,5.5946,5.59493,5.587,5.59059,50000000.0
2009-05-06 17:55:00,5.59177,5.59231,5.58668,5.58854,75000000.0
2009-05-06 18:00:00,5.5886,5.59117,5.58689,5.59077,68000000.0
2009-05-06 18:05:00,5.58999,5.59,5.58592,5.58809,74000000.0
2009-05-06 18:10:00,5.58787,5.59017,5.58359,5.59017,76000000.0
2009-05-06 18:15:00,5.59054,5.59146,5.58653,5.58796,74000000.0
2009-05-06 18:20:00,5.58897,5.59059,5.58672,5.59012,85000000.0
2009-05-06 18:25:00,5.59118,5.59626,5.5891,5.59246,69000000.0
2009-05-06 18:30:00,5.59027,5.59378,5.59027,5.59304,68000000.0
2009-05-06 18:35:00,5.59231,5.59468,5.59118,5.59378,74000000.0
2009-05-06 18:40:00,5.59312,5.59571,5.59076,5.59275,72000000.0
2009-05-06 18:45:00,5.59183,5.59376,5.59031,5.59099,67000000.0
2009-05-06 18:50:00,5.5894,5.59096,5.58643,5.58703,66000000.0
2009-05-06 18:55:00,5.58968,5.59317,5.58716,5.59317,62000000.0
2009-05-06 19:00:00,5.59271,5.59271,5.58683,5.5919,70000000.0
2009-05-06 19:05:00,5.59251,5.59375,5.58968,5.59095,81000000.0
2009-05-06 19:10:00,5.5914,5.59461,5.59071,5.59386,76000000.0
2009-05-06 19:15:00,5.59261,5.59886,5.59216,5.59852,58000000.0
2009-05-06 19:20:00,5.59679,5.59679,5.5921,5.59535,56000000.0
2009-05-06 19:25:00,5.59545,5.59927,5.59241,5.59927,62000000.0
2009-05-06 19:30:00,5.59944,5.60213,5.5951,5.59741,56000000.0
2009-05-06 19:35:00,5.59734,5.59952,5.59503,5.59887,64000000.0
2009-05-06 19:40:00,5.59883,5.60411,5.59819,5.60014,59000000.0
2009-05-06 19:45:00,5.60031,5.60142,5.59648,5.59949,58000000.0
2009-05-06 19:50:00,5.59988,5.60028,5.59016,5.59143,73000000.0
2009-05-06 19:55:00,5.59128,5.59562,5.59086,5.59412,65000000.0
2009-05-06 20:00:00,5.59351,5.59351,5.58841,5.59151,62000000.0
2009-05-06 20:05:00,5.59187,5.59322,5.58834,5.59222,67000000.0
2009-05-06 20:10:00,5.59266,5.59509,5.59014,5.59359,59000000.0
2009-05-06 20:15:00,5.59129,5.59595,5.59047,5.59568,55000000.0
2009-05-06 20:20:00,5.59722,5.59722,5.58697,5.58959,63000000.0
2009-05-06 20:25:00,5.58925,5.59014,5.58316,5.58575,61000000.0
2009-05-06 20:30:00,5.58565,5.58565,5.5794,5.58285,78000000.0
2009-05-06 20:35:00,5.58206,5.58267,5.5743,5.57745,76000000.0
2009-05-06 20:40:00,5.57656,5.5807,5.57583,5.5807,80000000.0
2009-05-06 20:45:00,5.5802,5.58081,5.57477,5.5758,82000000.0
2009-05-06 20:50:00,5.57654,5.57822,5.57232,5.57385,59000000.0
2009-05-06 20:55:00,5.57203,5.57501,5.56969,5.57197,58000000.0
2009-05-06 21:00:00,5.57364,5.57725,5.5724,5.57688,64000000.0
2009-05-06 21:05:00,5.57723,5.57935,5.57525,5.57738,56000000.0
2009-05-06 21:10:00,5.57762,5.57894,5.57456,5.57831,69000000.0
2009-05-06 21:15:00,5.57803,5.58228,5.5766,5.58068,71000000.0
2009-05-06 21:20:00,5.58046,5.58701,5.57906,5.58701,72000000.0
2009-05-06 21:25:00,5.58759,5.58881,5.58341,5.58503,58000000.0
2009-05-06 21:30:00,5.58531,5.58719,5.58343,5.5853,71000000.0
2009-05-06 21:35:00,5.58518,5.58728,5.58364,5.5863,68000000.0
2009-05-06 21:40:00,5.58537,5.58555,5.58105,5.58168,69000000.0
2009-05-06 21:45:00,5.58193,5.58275,5.57986,5.58263,73000000.0
2009-05-06 21:50:00,5.58191,5.58312,5.57951,5.5821,81000000.0
2009-05-06 21:55:00,5.5826,5.5826,5.57988,5.58135,77000000.0
2009-05-06 22:00:00,5.58106,5.58146,5.57912,5.58129,70000000.0
2009-05-06 22:05:00,5.57946,5.58093,5.57686,5.57686,62000000.0
2009-05-06 22:10:00,5.5774,5.57964,5.57603,5.57854,77000000.0
2009-05-06 22:15:00,5.57925,5.57938,5.57669,5.57897,61000000.0
2009-05-06 22:20:00,5.57816,5.5788,5.57649,5.57783,78000000.0
2009-05-06 22:25:00,5.57776,5.57918,5.57645,5.5783,76000000.0
2009-05-06 22:30:00,5.57837,5.57903,5.57654,5.57727,66000000.0
2009-05-06 22:35:00,5.57762,5.57924,5.57692,5.57912,79000000.0
2009-05-06 22:40:00,5.57854,5.57975,5.57749,5.57871,67000000.0
2009-05-06 22:45:00,5.57894,5.58016,5.57809,5.58016,59000000.0
2009-05-06 22:50:00,5.58006,5.58157,5.57842,5.58128,72000000.0
2009-05-06 22:55:00,5.57938,5.58182,5.57898,5.57999,62000000.0
2009-05-06 23:00:00,5.57967,5.58082,5.57231,5.58082,65000000.0
2009-05-06 23:05:00,5.57997,5.58418,5.57879,5.58239,71000000.0
2009-05-06 23:10:00,5.58422,5.5847,5.58144,5.58362,63000000.0
2009-05-06 23:15:00,5.5847,5.58757,5.58406,5.58435,54000000.0
2009-05-06 23:20:00,5.5856,5.58677,5.58285,5.58588,64000000.0
2009-05-06 23:25:00,5.58608,5.58786,5.58476,5.58668,66000000.0
2009-05-06 23:30:00,5.58601,5.5903,5.58505,5.58973,53000000.0
2009-05-06 23:35:00,5.58922,5.59212,5.58842,5.59188,62000000.0
2009-05-06 23:40:00,5.5924,5.59258,5.59047,5.59121,57000000.0
2009-05-06 23:45:00,5.59147,5.59281,5.58954,5.58954,77000000.0
2009-05-06 23:50:00,5.59062,5.59135,5.58791,5.58876,66000000.0
2009-05-06 23:55:00,5.58787,5.58942,5.58589,5.5885,70000000.0
2009-05-07 00:00:00,5.58709,5.58942,5.58686,5.58773,63000000.0
2009-05-07 00:05:00,5.58888,5.58888,5.58394,5.58462,74000000.0
2009-05-07 00:10:00,5.58463,5.58844,5.58374,5.58758,53000000.0
2009-05-07 00:15:00,5.58783,5.5894,5.58591,5.58825,82000000.0
2009-05-07 00:20:00,5.5888,5.58939,5.5873,5.58818,60000000.0
2009-05-07 00:25:00,5.58783,5.59056,5.58748,5.59,68000000.0
2009-05-07 00:30:00,5.5919,5.59601,5.59122,5.59463,71000000.0
2009-05-07 00:35:00,5.59361,5.59521,5.59108,5.59257,62000000.0
2009-05-07 00:40:00,5.5929,5.59385,5.59145,5.5927,50000000.0
2009-05-07 00:45:00,5.5923,5.59241,5.58851,5.58892,80000000.0
2009-05-07 00:50:00,5.58989,5.59108,5.58833,5.58999,68000000.0
2009-05-07 00:55:00,5.58941,5.59097,5.5879,5.58894,67000000.0
2009-05-07 01:00:00,5.58924,5.58924,5.58609,5.58698,65000000.0
2009-05-07 01:05:00,5.58801,5.5881,5.58545,5.58682,66000000.0
2009-05-07 01:10:00,5.58692,5.58905,5.58578,5.58767,69000000.0
2009-05-07 01:15:00,5.58768,5.58852,5.58539,5.587,69000000.0
2009-05-07 01:20:00,5.58814,5.59403,5.58766,5.59228,71000000.0
2009-05-07 01:25:00,5.59236,5.59308,5.58978,5.59247,64000000.0
2009-05-07 01:30:00,5.59268,5.59365,5.59089,5.59293,59000000.0
2009-05-07 01:35:00,5.59266,5.59438,5.59139,5.5933,74000000.0
2009-05-07 01:40:00,5.59344,5.59547,5.59233,5.59419,70000000.0
2009-05-07 01:45:00,5.59361,5.59453,5.59072,5.592,74000000.0
2009-05-07 01:50:00,5.59135,5.59401,5.58939,5.59401,73000000.0
2009-05-07 01:55:00,5.59368,5.59502,5.59214,5.59371,69000000.0
2009-05-07 02:00:00,5.59358,5.59486,5.59198,5.59227,61000000.0
2009-05-07 02:05:00,5.5919,5.59255,5.58931,5.59068,67000000.0
2009-05-07 02:10:00,5.5909,5.59181,5.58729,5.58803,68000000.0
2009-05-07 02:15:00,5.58881,5.59116,5.58806,5.58988,72000000.0
2009-05-07 02:20:00,5.58973,5.5925,5.58942,5.59042,71000000.0
2009-05-07 02:25:00,5.59012,5.59368,5.58829,5.59054,68000000.0
2009-05-07 02:30:00,5.59132,5.59759,5.5907,5.59732,70000000.0
2009-05-07 02:35:00,5.59813,5.60224,5.59662,5.60198,59000000.0
2009-05-07 02:40:00,5.60158,5.60203,5.59779,5.59986,63000000.0
2009-05-07 02:45:00,5.59985,5.60096,5.59573,5.59916,55000000.0
2009-05-07 02:50:00,5.59798,5.60216,5.59784,5.60216,70000000.0
2009-05-07 02:55:00,5.6021,5.60304,5.59877,5.59968,63000000.0
2009-05-07 03:00:00,5.60003,5.60145,5.59685,5.59913,66000000.0
2009-05-07 03:05:00,5.6003,5.60094,5.59803,5.6001,60000000.0
2009-05-07 03:10:00,5.5992,5.60027,5.59656,5.59779,63000000.0
2009-05-07 03:15:00,5.59857,5.60317,5.59726,5.60184,61000000.0
2009-05-07 03:20:00,5.60341,5.60341,5.59914,5.60066,80000000.0
2009-05-07 03:25:00,5.60056,5.60107,5.59639,5.59719,64000000.0
2009-05-07 03:30:00,5.59522,5.59522,5.58975,5.59144,66000000.0
2009-05-07 03:35:00,5.58903,5.59529,5.58839,5.59214,60000000.0
2009-05-07 03:40:00,5.59168,5.59386,5.59,5.59344,65000000.0
2009-05-07 03:45:00,5.59262,5.59396,5.5907,5.592,63000000.0
2009-05-07 03:50:00,5.59143,5.59317,5.58935,5.59016,62000000.0
2009-05-07 03:55:00,5.58979,5.59089,5.58711,5.58769,70000000.0
2009-05-07 04:00:00,5.58859,5.58859,5.584,5.58696,76000000.0
2009-05-07 04:05:00,5.58823,5.5896,5.58631,5.5887,67000000.0
2009-05-07 04:10:00,5.58794,5.59035,5.58644,5.59004,76000000.0
2009-05-07 04:15:00,5.58941,5.59157,5.58835,5.58973,80000000.0
2009-05-07 04:20:00,5.58913,5.59186,5.58691,5.59062,62000000.0
2009-05-07 04:25:00,5.59164,5.59297,5.58792,5.59017,72000000.0
2009-05-07 04:30:00,5.58971,5.5933,5.58804,5.59152,64000000.0
2009-05-07 04:35:00,5.59153,5.59289,5.58959,5.59111,66000000.0
2009-05-07 04:40:00,5.59062,5.59128,5.58694,5.58877,65000000.0
2009-05-07 04:45:00,5.58902,5.59094,5.58787,5.58931,66000000.0
2009-05-07 04:50:00,5.59135,5.59403,5.58974,5.59354,60000000.0
2009-05-07 04:55:00,5.59378,5.59441,5.59167,5.59167,68000000.0
2009-05-07 05:00:00,5.59375,5.59677,5.59228,5.59565,64000000.0
2009-05-07 05:05:00,5.59547,5.59751,5.59462,5.59532,70000000.0
2009-05-07 05:10:00,5.59547,5.5969,5.59346,5.59536,68000000.0
2009-05-07 05:15:00,5.59577,5.59677,5.59416,5.59677,63000000.0
2009-05-07 05:20:00,5.59714,5.59749,5.59446,5.5965,56000000.0
2009-05-07 05:25:00,5.59645,5.59738,5.59512,5.59738,60000000.0
2009-05-07 05:30:00,5.5966,5.60052,5.59512,5.59806,63000000.0
2009-05-07 05:35:00,5.59863,5.59968,5.59664,5.59746,69000000.0
2009-05-07 05:40:00,5.59818,5.60046,5.59702,5.59926,69000000.0
2009-05-07 05:45:00,5.59859,5.59983,5.59645,5.59764,64000000.0
2009-05-07 05:50:00,5.59756,5.60017,5.59699,5.59968,67000000.0
2009-05-07 05:55:00,5.59969,5.6009,5.59808,5.59929,79000000.0
2009-05-07 06:00:00,5.59954,5.60133,5.59731,5.59954,72000000.0
2009-05-07 06:05:00,5.59849,5.59942,5.59395,5.59679,62000000.0
2009-05-07 06:10:00,5.59646,5.59694,5.59222,5.59325,62000000.0
2009-05-07 06:15:00,5.59379,5.59583,5.59287,5.59319,65000000.0
2009-05-07 06:20:00,5.59413,5.59745,5.59401,5.59588,88000000.0
2009-05-07 06:25:00,5.59716,5.5992,5.59476,5.59615,59000000.0
2009-05-07 06:30:00,5.59607,5.59655,5.59423,5.59447,58000000.0
2009-05-07 06:35:00,5.5952,5.59662,5.59359,5.59551,52000000.0
2009-05-07 06:40:00,5.59493,5.59556,5.59206,5.59215,68000000.0
2009-05-07 06:45:00,5.59338,5.59383,5.58969,5.59076,62000000.0
2009-05-07 06:50:00,5.59128,5.59304,5.59072,5.59258,66000000.0
2009-05-07 06:55:00,5.59215,5.59432,5.59163,5.59235,72000000.0
2009-05-07 07:00:00,5.59235,5.59916,5.59211,5.59709,65000000.0
2009-05-07 07:05:00,5.59815,5.60088,5.59774,5.59921,62000000.0
2009-05-07 07:10:00,5.59858,5.60003,5.59587,5.59846,67000000.0
2009-05-07 07:15:00,5.59932,5.59932,5.59507,5.5967,89000000.0
2009-05-07 07:20:00,5.59643,5.59654,5.59292,5.59543,70000000.0
2009-05-07 07:25:00,5.59646,5.60007,5.59562,5.59813,59000000.0
2009-05-07 07:30:00,5.59842,5.59881,5.59474,5.5957,63000000.0
2009-05-07 07:35:00,5.59584,5.59659,5.59149,5.59364,65000000.0
2009-05-07 07:40:00,5.59322,5.59472,5.58976,5.59393,64000000.0
2009-05-07 07:45:00,5.59291,5.5933,5.58419,5.58781,66000000.0
2009-05-07 07:50:00,5.58771,5.59231,5.58668,5.59045,65000000.0
2009-05-07 07:55:00,5.59172,5.59467,5.58883,5.59299,67000000.0
2009-05-07 08:00:00,5.59274,5.59274,5.58881,5.59139,68000000.0
2009-05-07 08:05:00,5.59135,5.60095,5.58842,5.60095,71000000.0
2009-05-07 08:10:00,5.60056,5.60552,5.59882,5.6034,70000000.0
2009-05-07 08:15:00,5.60353,5.6051,5.60001,5.60326,70000000.0
2009-05-07 08:20:00,5.60502,5.60838,5.60303,5.60743,63000000.0
2009-05-07 08:25:00,5.60795,5.60973,5.60588,5.60847,66000000.0
2009-05-07 08:30:00,5.60753,5.61001,5.60465,5.60699,62000000.0
2009-05-07 08:35:00,5.60848,5.60893,5.60461,5.60598,72000000.0
2009-05-07 08:40:00,5.60704,5.60704,5.60048,5.60378,61000000.0
2009-05-07 08:45:00,5.60347,5.60483,5.59966,5.60483,68000000.0
2009-05-07 08:50:00,5.60504,5.60621,5.60156,5.60455,76000000.0
2009-05-07 08:55:00,5.60311,5.60655,5.60058,5.60385,70000000.0
2009-05-07 09:00:00,5.60464,5.61115,5.60295,5.60925,71000000.0
2009-05-07 09:05:00,5.6089,5.61026,5.60547,5.6091,63000000.0
2009-05-07 09:10:00,5.60833,5.60952,5.603,5.60509,66000000.0
2009-05-07 09:15:00,5.60429,5.6052,5.60036,5.60333,67000000.0
2009-05-07 09:20:00,5.60358,5.60548,5.60084,5.60281,76000000.0
2009-05-07 09:25:00,5.60363,5.60938,5.60008,5.60837,65000000.0
2009-05-07 09:30:00,5.60999,5.61082,5.603,5.60846,67000000.0
2009-05-07 09:35:00,5.60853,5.60853,5.60349,5.60499,63000000.0
2009-05-07 09:40:00,5.60491,5.60863,5.60461,5.60692,61000000.0
2009-05-07 09:45:00,5.6088,5.61394,5.60694,5.60899,58000000.0
2009-05-07 09:50:00,5.60829,5.61224,5.608,5.61155,73000000.0
2009-05-07 09:55:00,5.61146,5.61432,5.60899,5.61349,72000000.0
2009-05-07 10:00:00,5.61324,5.61453,5.60843,5.60973,66000000.0
2009-05-07 10:05:00,5.60996,5.61091,5.60575,5.61091,86000000.0
2009-05-07 10:10:00,5.61096,5.61292,5.60665,5.60985,60000000.0
2009-05-07 10:15:00,5.60835,5.60994,5.60443,5.60565,76000000.0
2009-05-07 10:20:00,5.60441,5.60693,5.60176,5.60415,64000000.0
2009-05-07 10:25:00,5.60442,5.60622,5.60225,5.60542,63000000.0
2009-05-07 10:30:00,5.60577,5.60586,5.60137,5.60278,62000000.0
2009-05-07 10:35:00,5.60323,5.6057,5.59948,5.60215,55000000.0
2009-05-07 10:40:00,5.60194,5.60236,5.59903,5.60216,71000000.0
2009-05-07 10:45:00,5.60281,5.60328,5.59995,5.60327,57000000.0
2009-05-07 10:50:00,5.60387,5.60447,5.59783,5.60031,73000000.0
2009-05-07 10:55:00,5.59977,5.60194,5.59532,5.59682,62000000.0
2009-05-07 11:00:00,5.59727,5.59727,5.5922,5.59449,52000000.0
2009-05-07 11:05:00,5.59445,5.59529,5.58885,5.59221,66000000.0
2009-05-07 11:10:00,5.59219,5.59449,5.59031,5.59325,59000000.0
2009-05-07 11:15:00,5.59384,5.59556,5.59043,5.59043,86000000.0
2009-05-07 11:20:00,5.59147,5.59147,5.58689,5.58909,78000000.0
2009-05-07 11:25:00,5.58936,5.59079,5.58607,5.58936,53000000.0
2009-05-07 11:30:00,5.58913,5.59129,5.58541,5.58722,51000000.0
2009-05-07 11:35:00,5.58656,5.59058,5.58626,5.58809,65000000.0
2009-05-07 11:40:00,5.58836,5.58892,5.58183,5.58588,66000000.0
2009-05-07 11:45:00,5.58648,5.58735,5.58233,5.58668,64000000.0
2009-05-07 11:50:00,5.58672,5.58876,5.58478,5.58606,70000000.0
2009-05-07 11:55:00,5.58734,5.58757,5.58423,5.58629,61000000.0
2009-05-07 12:00:00,5.58551,5.58551,5.58042,5.5829,74000000.0
2009-05-07 12:05:00,5.58247,5.58315,5.57552,5.57968,75000000.0
2009-05-07 12:10:00,5.57964,5.58383,5.57876,5.58259,81000000.0
2009-05-07 12:15:00,5.58338,5.5851,5.58151,5.5851,62000000.0
2009-05-07 12:20:00,5.58585,5.58605,5.58171,5.58315,52000000.0
2009-05-07 12:25:00,5.58287,5.58382,5.58003,5.58003,68000000.0
2009-05-07 12:30:00,5.58141,5.58907,5.57972,5.58393,71000000.0
2009-05-07 12:35:00,5.58357,5.58655,5.58301,5.58485,59000000.0
2009-05-07 12:40:00,5.58662,5.58926,5.58362,5.58703,68000000.0
2009-05-07 12:45:00,5.58647,5.58655,5.57888,5.58072,61000000.0
2009-05-07 12:50:00,5.58208,5.58582,5.57876,5.58582,68000000.0
2009-05-07 12:55:00,5.58544,5.58694,5.58227,5.58458,76000000.0
2009-05-07 13:00:00,5.58463,5.58673,5.58018,5.58338,71000000.0
2009-05-07 13:05:00,5.58257,5.58511,5.57905,5.58169,60000000.0
2009-05-07 13:10:00,5.58142,5.58502,5.57769,5.58463,56000000.0
2009-05-07 13:15:00,5.58357,5.58782,5.58357,5.58596,77000000.0
2009-05-07 13:20:00,5.58747,5.59183,5.5837,5.59179,63000000.0
2009-05-07 13:25:00,5.5918,5.59251,5.58897,5.59251,60000000.0
2009-05-07 13:30:00,5.59239,5.59254,5.58902,5.59082,65000000.0
2009-05-07 13:35:00,5.59288,5.59474,5.58979,5.59441,52000000.0
2009-05-07 13:40:00,5.59464,5.59525,5.58868,5.5951,76000000.0
2009-05-07 13:45:00,5.59486,5.59486,5.5699,5.57129,56000000.0
2009-05-07 13:50:00,5.57181,5.57372,5.56671,5.5693,60000000.0
2009-05-07 13:55:00,5.56988,5.57354,5.5661,5.57283,72000000.0
2009-05-07 14:00:00,5.57293,5.57293,5.56052,5.56228,59000000.0
2009-05-07 14:05:00,5.56298,5.56557,5.55954,5.5648,58000000.0
2009-05-07 14:10:00,5.56419,5.56839,5.5631,5.56839,64000000.0
2009-05-07 14:15:00,5.5668,5.56811,5.56394,5.56722,55000000.0
2009-05-07 14:20:00,5.56741,5.57917,5.56648,5.57832,65000000.0
2009-05-07 14:25:00,5.57846,5.57846,5.57178,5.57271,55000000.0
2009-05-07 14:30:00,5.57115,5.58494,5.56875,5.58134,62000000.0
2009-05-07 14:35:00,5.57707,5.60456,5.57038,5.58645,78000000.0
2009-05-07 14:40:00,5.58659,5.59007,5.57347,5.58055,63000000.0
2009-05-07 14:45:00,5.58059,5.58059,5.55835,5.56376,79000000.0
2009-05-07 14:50:00,5.56388,5.56782,5.5592,5.56247,77000000.0
2009-05-07 14:55:00,5.56539,5.5746,5.55625,5.56298,81000000.0
2009-05-07 15:00:00,5.56189,5.56451,5.54751,5.54966,62000000.0
2009-05-07 15:05:00,5.55001,5.55086,5.53758,5.54316,66000000.0
2009-05-07 15:10:00,5.54489,5.5469,5.54109,5.54109,65000000.0
2009-05-07 15:15:00,5.54067,5.54768,5.53988,5.54768,70000000.0
2009-05-07 15:20:00,5.54734,5.55271,5.54506,5.551,64000000.0
2009-05-07 15:25:00,5.54966,5.55147,5.54304,5.54378,61000000.0
2009-05-07 15:30:00,5.54386,5.54594,5.53105,5.53365,57000000.0
2009-05-07 15:35:00,5.53404,5.53741,5.52998,5.53551,70000000.0
2009-05-07 15:40:00,5.53557,5.54071,5.52507,5.52568,56000000.0
2009-05-07 15:45:00,5.52627,5.53417,5.5228,5.53417,63000000.0
2009-05-07 15:50:00,5.53339,5.54375,5.52831,5.54375,61000000.0
2009-05-07 15:55:00,5.54311,5.54335,5.53667,5.53954,63000000.0
2009-05-07 16:00:00,5.53917,5.54341,5.53784,5.54245,52000000.0
2009-05-07 16:05:00,5.54336,5.54965,5.5421,5.54787,68000000.0
2009-05-07 16:10:00,5.54774,5.55081,5.54414,5.54956,62000000.0
2009-05-07 16:15:00,5.55013,5.55359,5.54525,5.54777,64000000.0
2009-05-07 16:20:00,5.54757,5.5523,5.54632,5.55115,60000000.0
2009-05-07 16:25:00,5.55143,5.5575,5.55071,5.5575,74000000.0
2009-05-07 16:30:00,5.55521,5.55771,5.54986,5.55241,64000000.0
2009-05-07 16:35:00,5.55187,5.55539,5.54761,5.5503,76000000.0
2009-05-07 16:40:00,5.55001,5.55203,5.54776,5.55019,63000000.0
2009-05-07 16:45:00,5.54854,5.55113,5.54401,5.54486,67000000.0
2009-05-07 16:50:00,5.54561,5.54673,5.54195,5.54506,71000000.0
2009-05-07 16:55:00,5.54576,5.54841,5.54229,5.54781,61000000.0
2009-05-07 17:00:00,5.54731,5.55042,5.5454,5.54843,49000000.0
2009-05-07 17:05:00,5.5482,5.55152,5.54782,5.55152,72000000.0
2009-05-07 17:10:00,5.55213,5.55878,5.55122,5.55718,55000000.0
2009-05-07 17:15:00,5.55943,5.56008,5.55356,5.55653,62000000.0
2009-05-07 17:20:00,5.55649,5.56066,5.5542,5.55779,72000000.0
2009-05-07 17:25:00,5.55704,5.55811,5.5524,5.55497,57000000.0
2009-05-07 17:30:00,5.55489,5.55563,5.54894,5.55087,60000000.0
2009-05-07 17:35:00,5.55085,5.55288,5.54788,5.5508,60000000.0
2009-05-07 17:40:00,5.54882,5.55163,5.54811,5.55092,74000000.0
2009-05-07 17:45:00,5.55246,5.5556,5.55117,5.55421,70000000.0
2009-05-07 17:50:00,5.55308,5.55528,5.54973,5.5516,50000000.0
2009-05-07 17:55:00,5.55131,5.55213,5.54783,5.54956,75000000.0
2009-05-07 18:00:00,5.55043,5.55112,5.546,5.54815,68000000.0
2009-05-07 18:05:00,5.54722,5.55166,5.54722,5.55166,74000000.0
2009-05-07 18:10:00,5.55072,5.55275,5.54798,5.55226,76000000.0
2009-05-07 18:15:00,5.55171,5.55586,5.55033,5.55465,74000000.0
2009-05-07 18:20:00,5.55215,5.55462,5.54945,5.55011,85000000.0
2009-05-07 18:25:00,5.55173,5.55371,5.55088,5.55371,69000000.0
2009-05-07 18:30:00,5.55335,5.55711,5.55277,5.55376,68000000.0
2009-05-07 18:35:00,5.55451,5.55555,5.55075,5.55356,74000000.0
2009-05-07 18:40:00,5.55373,5.55373,5.55014,5.55274,72000000.0
2009-05-07 18:45:00,5.55117,5.55493,5.55117,5.55172,67000000.0
2009-05-07 18:50:00,5.55157,5.55448,5.55157,5.55356,66000000.0
2009-05-07 18:55:00,5.55144,5.5541,5.55139,5.55307,62000000.0
2009-05-07 19:00:00,5.5549,5.55729,5.55247,5.55581,70000000.0
2009-05-07 19:05:00,5.55587,5.55678,5.55276,5.55276,81000000.0
2009-05-07 19:10:00,5.55452,5.55792,5.55249,5.55759,76000000.0
2009-05-07 19:15:00,5.55822,5.56056,5.55634,5.55844,58000000.0
2009-05-07 19:20:00,5.55747,5.55747,5.5532,5.5565,56000000.0
2009-05-07 19:25:00,5.55631,5.55824,5.55446,5.5571,62000000.0
2009-05-07 19:30:00,5.55811,5.55992,5.55598,5.55992,56000000.0
2009-05-07 19:35:00,5.55929,5.56134,5.55721,5.55834,64000000.0
2009-05-07 19:40:00,5.55775,5.56362,5.55771,5.56362,59000000.0
2009-05-07 19:45:00,5.56463,5.56491,5.56065,5.56219,58000000.0
2009-05-07 19:50:00,5.56329,5.57178,5.56167,5.56857,73000000.0
2009-05-07 19:55:00,5.56908,5.57102,5.56648,5.56731,65000000.0
2009-05-07 20:00:00,5.56719,5.57286,5.56702,5.57136,62000000.0
2009-05-07 20:05:00,5.56992,5.57279,5.56702,5.56868,67000000.0
2009-05-07 20:10:00,5.56944,5.57,5.5653,5.56945,59000000.0
2009-05-07 20:15:00,5.56761,5.57248,5.56761,5.57177,55000000.0
2009-05-07 20:20:00,5.57077,5.57309,5.5687,5.57003,63000000.0
2009-05-07 20:25:00,5.56935,5.56978,5.56499,5.56684,61000000.0
2009-05-07 20:30:00,5.5683,5.56958,5.56627,5.56951,78000000.0
2009-05-07 20:35:00,5.56905,5.56907,5.56344,5.56468,76000000.0
2009-05-07 20:40:00,5.56448,5.56748,5.56187,5.5641,80000000.0
2009-05-07 20:45:00,5.56462,5.56462,5.55959,5.56057,82000000.0
2009-05-07 20:50:00,5.55919,5.56283,5.55564,5.56152,59000000.0
2009-05-07 20:55:00,5.56088,5.56501,5.55845,5.56501,58000000.0
2009-05-07 21:00:00,5.56562,5.56562,5.56098,5.56166,64000000.0
2009-05-07 21:05:00,5.56221,5.56545,5.56088,5.56532,56000000.0
2009-05-07 21:10:00,5.56462,5.56684,5.56321,5.56547,69000000.0
2009-05-07 21:15:00,5.56415,5.56486,5.56074,5.56332,71000000.0
2009-05-07 21:20:00,5.56309,5.56309,5.5589,5.56084,72000000.0
2009-05-07 21:25:00,5.5602,5.56221,5.55905,5.5609,58000000.0
2009-05-07 21:30:00,5.5613,5.56474,5.56074,5.56289,71000000.0
2009-05-07 21:35:00,5.56391,5.56655,5.56243,5.56404,68000000.0
2009-05-07 21:40:00,5.56359,5.56482,5.55983,5.5618,69000000.0
2009-05-07 21:45:00,5.56096,5.56383,5.5581,5.56189,73000000.0
2009-05-07 21:50:00,5.56089,5.56276,5.55903,5.55903,81000000.0
2009-05-07 21:55:00,5.55949,5.56049,5.55783,5.56049,77000000.0
2009-05-07 22:00:00,5.55965,5.56179,5.55905,5.56171,70000000.0
2009-05-07 22:05:00,5.56127,5.56163,5.55863,5.55886,62000000.0
2009-05-07 22:10:00,5.55886,5.56004,5.55697,5.55797,77000000.0
2009-05-07 22:15:00,5.5581,5.55829,5.55486,5.55678,61000000.0
2009-05-07 22:20:00,5.55584,5.55833,5.5549,5.55709,78000000.0
2009-05-07 22:25:00,5.55807,5.55911,5.55661,5.55765,76000000.0
2009-05-07 22:30:00,5.55867,5.55867,5.55636,5.55733,66000000.0
2009-05-07 22:35:00,5.55759,5.55943,5.55629,5.55804,79000000.0
2009-05-07 22:40:00,5.55892,5.55947,5.55679,5.55749,67000000.0
2009-05-07 22:45:00,5.55753,5.55796,5.55514,5.55658,59000000.0
2009-05-07 22:50:00,5.55682,5.5594,5.55626,5.55805,72000000.0
2009-05-07 22:55:00,5.55931,5.56043,5.55599,5.55599,62000000.0
2009-05-07 23:00:00,5.55682,5.5593,5.55349,5.55657,65000000.0
2009-05-07 23:05:00,5.55671,5.55802,5.55372,5.55486,71000000.0
2009-05-07 23:10:00,5.55477,5.55655,5.55297,5.55404,63000000.0
2009-05-07 23:15:00,5.55202,5.55404,5.55005,5.5522,54000000.0
2009-05-07 23:20:00,5.55233,5.55432,5.55233,5.55345,64000000.0
2009-05-07 23:25:00,5.55403,5.55465,5.55252,5.55252,66000000.0
2009-05-07 23:30:00,5.55239,5.55601,5.5518,5.55369,53000000.0
2009-05-07 23:35:00,5.55334,5.55476,5.55233,5.55256,62000000.0
2009-05-07 23:40:00,5.55328,5.55612,5.55222,5.55489,57000000.0
2009-05-07 23:45:00,5.5549,5.55608,5.55374,5.55492,77000000.0
2009-05-07 23:50:00,5.55567,5.55617,5.55262,5.55546,66000000.0
2009-05-07 23:55:00,5.55537,5.55835,5.55397,5.55748,70000000.0
2009-05-08 00:00:00,5.55771,5.55929,5.55646,5.55726,63000000.0
2009-05-08 00:05:00,5.55873,5.55885,5.55619,5.55656,74000000.0
2009-05-08 00:10:00,5.55786,5.55815,5.55412,5.55526,53000000.0
2009-05-08 00:15:00,5.55511,5.55848,5.55324,5.55813,82000000.0
2009-05-08 00:20:00,5.55784,5.55965,5.55685,5.55893,60000000.0
2009-05-08 00:25:00,5.56017,5.56114,5.55774,5.55985,68000000.0
2009-05-08 00:30:00,5.56044,5.56166,5.55736,5.5589,71000000.0
2009-05-08 00:35:00,5.55859,5.56101,5.55805,5.55933,62000000.0
2009-05-08 00:40:00,5.56002,5.56118,5.55849,5.55849,50000000.0
2009-05-08 00:45:00,5.55969,5.55978,5.55478,5.55603,80000000.0
2009-05-08 00:50:00,5.55685,5.55698,5.55238,5.55381,68000000.0
2009-05-08 00:55:00,5.55396,5.55735,5.5524,5.55326,67000000.0
2009-05-08 01:00:00,5.55604,5.55621,5.55299,5.55504,65000000.0
2009-05-08 01:05:00,5.55438,5.55552,5.55305,5.55461,66000000.0
2009-05-08 01:10:00,5.55449,5.55612,5.55396,5.55587,69000000.0
2009-05-08 01:15:00,5.55517,5.5559,5.5533,5.55442,69000000.0
2009-05-08 01:20:00,5.55385,5.55594,5.55288,5.55559,71000000.0
2009-05-08 01:25:00,5.55515,5.55669,5.55346,5.55519,64000000.0
2009-05-08 01:30:00,5.5551,5.55753,5.55355,5.55588,59000000.0
2009-05-08 01:35:00,5.55544,5.5575,5.55431,5.556,74000000.0
2009-05-08 01:40:00,5.55519,5.55643,5.55396,5.55553,70000000.0
2009-05-08 01:45:00,5.55526,5.55663,5.5545,5.55617,74000000.0
2009-05-08 01:50:00,5.55649,5.56043,5.55504,5.5585,73000000.0
2009-05-08 01:55:00,5.55876,5.56023,5.55614,5.55614,69000000.0
2009-05-08 02:00:00,5.55595,5.56329,5.55579,5.56198,61000000.0
2009-05-08 02:05:00,5.56196,5.56372,5.55999,5.56125,67000000.0
2009-05-08 02:10:00,5.56197,5.56538,5.56094,5.56509,68000000.0
2009-05-08 02:15:00,5.56528,5.56897,5.56428,5.56565,72000000.0
2009-05-08 02:20:00,5.56705,5.56738,5.56325,5.56577,71000000.0
2009-05-08 02:25:00,5.5656,5.56736,5.56355,5.56619,68000000.0
2009-05-08 02:30:00,5.56491,5.56593,5.56338,5.56562,70000000.0
2009-05-08 02:35:00,5.56362,5.56545,5.56067,5.56067,59000000.0
2009-05-08 02:40:00,5.56274,5.56605,5.56229,5.56466,63000000.0
2009-05-08 02:45:00,5.56408,5.56538,5.56287,5.56538,55000000.0
2009-05-08 02:50:00,5.56488,5.5675,5.56377,5.56738,70000000.0
2009-05-08 02:55:00,5.56915,5.571,5.56682,5.56969,63000000.0
2009-05-08 03:00:00,5.56852,5.56995,5.56666,5.56826,66000000.0
2009-05-08 03:05:00,5.5679,5.57049,5.56641,5.56641,60000000.0
2009-05-08 03:10:00,5.56734,5.57083,5.56679,5.56909,63000000.0
2009-05-08 03:15:00,5.56931,5.57209,5.56926,5.57034,61000000.0
2009-05-08 03:20:00,5.57061,5.57179,5.56813,5.56892,80000000.0
2009-05-08 03:25:00,5.56895,5.57194,5.567,5.57023,64000000.0
2009-05-08 03:30:00,5.56964,5.57142,5.56792,5.56999,66000000.0
2009-05-08 03:35:00,5.56841,5.56973,5.56562,5.5668,60000000.0
2009-05-08 03:40:00,5.5672,5.56806,5.56507,5.56633,65000000.0
2009-05-08 03:45:00,5.56687,5.56889,5.56609,5.56658,63000000.0
2009-05-08 03:50:00,5.56554,5.5686,5.56538,5.56696,62000000.0
2009-05-08 03:55:00,5.56776,5.56905,5.5656,5.56816,70000000.0
2009-05-08 04:00:00,5.56873,5.5738,5.5685,5.5738,76000000.0
2009-05-08 04:05:00,5.57363,5.57602,5.57215,5.57225,67000000.0
2009-05-08 04:10:00,5.57428,5.57694,5.57345,5.57549,76000000.0
2009-05-08 04:15:00,5.57588,5.57656,5.57183,5.57329,80000000.0
2009-05-08 04:20:00,5.57214,5.57471,5.57149,5.57249,62000000.0
2009-05-08 04:25:00,5.57119,5.57357,5.57053,5.57189,72000000.0
2009-05-08 04:30:00,5.57176,5.57409,5.57093,5.57244,64000000.0
2009-05-08 04:35:00,5.57067,5.57205,5.56811,5.57128,66000000.0
2009-05-08 04:40:00,5.57022,5.57209,5.56917,5.57048,65000000.0
2009-05-08 04:45:00,5.56989,5.57239,5.56825,5.56862,66000000.0
2009-05-08 04:50:00,5.56913,5.5713,5.5682,5.56964,60000000.0
2009-05-08 04:55:00,5.57027,5.57091,5.56736,5.56848,68000000.0
2009-05-08 05:00:00,5.56794,5.57017,5.5667,5.56877,64000000.0
2009-05-08 05:05:00,5.56814,5.56951,5.56622,5.56771,70000000.0
2009-05-08 05:10:00,5.56781,5.57006,5.56646,5.56945,68000000.0
2009-05-08 05:15:00,5.56785,5.57156,5.56785,5.56847,63000000.0
2009-05-08 05:20:00,5.56935,5.57035,5.56799,5.56937,56000000.0
2009-05-08 05:25:00,5.56865,5.57101,5.56819,5.56966,60000000.0
2009-05-08 05:30:00,5.56922,5.57109,5.56842,5.56969,63000000.0
2009-05-08 05:35:00,5.56923,5.57015,5.56692,5.56697,69000000.0
2009-05-08 05:40:00,5.56754,5.56792,5.56394,5.56498,69000000.0
2009-05-08 05:45:00,5.56575,5.56602,5.56364,5.56561,64000000.0
2009-05-08 05:50:00,5.56533,5.56565,5.56261,5.56397,67000000.0
2009-05-08 05:55:00,5.56338,5.56469,5.56211,5.56314,79000000.0
2009-05-08 06:00:00,5.56321,5.56635,5.56217,5.56509,72000000.0
2009-05-08 06:05:00,5.56443,5.56688,5.56393,5.56663,62000000.0
2009-05-08 06:10:00,5.5656,5.56636,5.56377,5.56497,62000000.0
2009-05-08 06:15:00,5.56523,5.56679,5.56413,5.56568,65000000.0
2009-05-08 06:20:00,5.56614,5.56853,5.56475,5.56618,88000000.0
2009-05-08 06:25:00,5.56643,5.56737,5.56389,5.56446,59000000.0
2009-05-08 06:30:00,5.56444,5.56517,5.55946,5.56004,58000000.0
2009-05-08 06:35:00,5.56021,5.56197,5.55844,5.56008,52000000.0
2009-05-08 06:40:00,5.55992,5.56006,5.55521,5.55667,68000000.0
2009-05-08 06:45:00,5.55642,5.5572,5.55488,5.55614,62000000.0
2009-05-08 06:50:00,5.55546,5.55612,5.55263,5.55593,66000000.0
2009-05-08 06:55:00,5.55773,5.55854,5.55542,5.55562,72000000.0
2009-05-08 07:00:00,5.55604,5.55809,5.55207,5.5533,65000000.0
2009-05-08 07:05:00,5.55268,5.55756,5.55124,5.55568,62000000.0
2009-05-08 07:10:00,5.55602,5.55766,5.55449,5.55667,67000000.0
2009-05-08 07:15:00,5.55581,5.55777,5.55411,5.55669,89000000.0
2009-05-08 07:20:00,5.5565,5.55793,5.55465,5.55736,70000000.0
2009-05-08 07:25:00,5.55705,5.55772,5.55401,5.55527,59000000.0
2009-05-08 07:30:00,5.55532,5.55739,5.55297,5.55653,63000000.0
2009-05-08 07:35:00,5.5556,5.55642,5.5531,5.55377,65000000.0
2009-05-08 07:40:00,5.55424,5.55461,5.54927,5.55291,64000000.0
2009-05-08 07:45:00,5.5523,5.55351,5.54719,5.54854,66000000.0
2009-05-08 07:50:00,5.54981,5.55167,5.54715,5.54886,65000000.0
2009-05-08 07:55:00,5.5485,5.55149,5.54675,5.55128,67000000.0
2009-05-08 08:00:00,5.54974,5.55354,5.54809,5.55354,68000000.0
2009-05-08 08:05:00,5.55258,5.55396,5.54853,5.55111,71000000.0
2009-05-08 08:10:00,5.55128,5.55128,5.54504,5.54944,70000000.0
2009-05-08 08:15:00,5.54768,5.55,5.54577,5.54862,70000000.0
2009-05-08 08:20:00,5.54922,5.54922,5.54358,5.54889,63000000.0
2009-05-08 08:25:00,5.54893,5.54893,5.54314,5.54555,66000000.0
2009-05-08 08:30:00,5.54488,5.54816,5.54046,5.54106,62000000.0
2009-05-08 08:35:00,5.5415,5.54372,5.54066,5.54225,72000000.0
2009-05-08 08:40:00,5.54248,5.54484,5.54092,5.54352,61000000.0
2009-05-08 08:45:00,5.54176,5.54347,5.53758,5.54224,68000000.0
2009-05-08 08:50:00,5.5433,5.54416,5.54035,5.54365,76000000.0
2009-05-08 08:55:00,5.54297,5.54522,5.54096,5.54458,70000000.0
2009-05-08 09:00:00,5.54519,5.54765,5.542,5.54631,71000000.0
2009-05-08 09:05:00,5.54614,5.55041,5.54597,5.54918,63000000.0
2009-05-08 09:10:00,5.55065,5.55179,5.54682,5.54951,66000000.0
2009-05-08 09:15:00,5.55086,5.55118,5.54439,5.54692,67000000.0
2009-05-08 09:20:00,5.54743,5.55255,5.54621,5.55098,76000000.0
2009-05-08 09:25:00,5.55164,5.55203,5.54865,5.54937,65000000.0
2009-05-08 09:30:00,5.54856,5.54966,5.54461,5.54966,67000000.0
2009-05-08 09:35:00,5.54938,5.54973,5.54541,5.54815,63000000.0
2009-05-08 09:40:00,5.5486,5.5486,5.54422,5.54734,61000000.0
2009-05-08 09:45:00,5.54691,5.54939,5.5456,5.54776,58000000.0
2009-05-08 09:50:00,5.54814,5.55003,5.5457,5.55002,73000000.0
2009-05-08 09:55:00,5.54908,5.55446,5.54673,5.55341,72000000.0
2009-05-08 10:00:00,5.55367,5.55433,5.54659,5.54677,66000000.0
2009-05-08 10:05:00,5.54653,5.55002,5.5442,5.54966,86000000.0
2009-05-08 10:10:00,5.54868,5.5513,5.54781,5.55024,60000000.0
2009-05-08 10:15:00,5.54938,5.55111,5.54564,5.55111,76000000.0
2009-05-08 10:20:00,5.5507,5.55133,5.54696,5.54781,64000000.0
2009-05-08 10:25:00,5.54794,5.54957,5.54394,5.54576,63000000.0
2009-05-08 10:30:00,5.5451,5.54534,5.5419,5.54368,62000000.0
2009-05-08 10:35:00,5.5414,5.5453,5.53938,5.5443,55000000.0
2009-05-08 10:40:00,5.54331,5.5456,5.54094,5.54367,71000000.0
2009-05-08 10:45:00,5.54335,5.54602,5.54007,5.54545,57000000.0
2009-05-08 10:50:00,5.54367,5.54543,5.54109,5.54266,73000000.0
2009-05-08 10:55:00,5.54306,5.5487,5.54124,5.54528,62000000.0
2009-05-08 11:00:00,5.54573,5.54956,5.54322,5.54956,52000000.0
2009-05-08 11:05:00,5.5493,5.55115,5.54663,5.54781,66000000.0
2009-05-08 11:10:00,5.54756,5.54967,5.54598,5.54851,59000000.0
2009-05-08 11:15:00,5.54931,5.55361,5.54722,5.55361,86000000.0
2009-05-08 11:20:00,5.55142,5.55398,5.55024,5.55346,78000000.0
2009-05-08 11:25:00,5.5528,5.55388,5.54985,5.55094,53000000.0
2009-05-08 11:30:00,5.55184,5.55304,5.5484,5.55047,51000000.0
2009-05-08 11:35:00,5.55114,5.55173,5.54743,5.55005,65000000.0
2009-05-08 11:40:00,5.55001,5.5517,5.54764,5.55099,66000000.0
2009-05-08 11:45:00,5.55078,5.55433,5.54944,5.55243,64000000.0
2009-05-08 11:50:00,5.55243,5.55415,5.54936,5.5514,70000000.0
2009-05-08 11:55:00,5.55179,5.55419,5.54869,5.55403,61000000.0
2009-05-08 12:00:00,5.55409,5.55552,5.55026,5.55302,74000000.0
2009-05-08 12:05:00,5.55526,5.55526,5.55239,5.55454,75000000.0
2009-05-08 12:10:00,5.55479,5.55642,5.55207,5.55568,81000000.0
2009-05-08 12:15:00,5.55496,5.55979,5.55411,5.55847,62000000.0
2009-05-08 12:20:00,5.55627,5.56073,5.55483,5.55834,52000000.0
2009-05-08 12:25:00,5.55633,5.55902,5.55369,5.55524,68000000.0
2009-05-08 12:30:00,5.5545,5.55642,5.55179,5.55287,71000000.0
2009-05-08 12:35:00,5.5537,5.55785,5.55091,5.55285,59000000.0
2009-05-08 12:40:00,5.5548,5.55537,5.54841,5.55223,68000000.0
2009-05-08 12:45:00,5.5522,5.5522,5.54872,5.54984,61000000.0
2009-05-08 12:50:00,5.5492,5.55317,5.54834,5.55275,68000000.0
2009-05-08 12:55:00,5.55129,5.55411,5.54892,5.55286,76000000.0
2009-05-08 13:00:00,5.55303,5.55303,5.54592,5.54764,71000000.0
2009-05-08 13:05:00,5.54598,5.54778,5.54204,5.54584,60000000.0
2009-05-08 13:10:00,5.54599,5.54985,5.54566,5.54675,56000000.0
2009-05-08 13:15:00,5.54708,5.54887,5.54347,5.54372,77000000.0
2009-05-08 13:20:00,5.54461,5.54577,5.54228,5.54553,63000000.0
2009-05-08 13:25:00,5.54582,5.54627,5.54229,5.5442,60000000.0
2009-05-08 13:30:00,5.54478,5.54503,5.54107,5.54269,65000000.0
2009-05-08 13:35:00,5.54307,5.54661,5.54008,5.54487,52000000.0
2009-05-08 13:40:00,5.54559,5.54559,5.54177,5.54444,76000000.0
2009-05-08 13:45:00,5.54424,5.54642,5.54203,5.54619,56000000.0
2009-05-08 13:50:00,5.54397,5.54701,5.5439,5.54577,60000000.0
2009-05-08 13:55:00,5.54567,5.54659,5.54255,5.5444,72000000.0
2009-05-08 14:00:00,5.54587,5.54628,5.53914,5.54209,59000000.0
2009-05-08 14:05:00,5.54057,5.54278,5.53949,5.54258,58000000.0
2009-05-08 14:10:00,5.54224,5.54342,5.5382,5.5408,64000000.0
2009-05-08 14:15:00,5.54196,5.54266,5.53666,5.539,55000000.0
2009-05-08 14:20:00,5.53898,5.54038,5.5347,5.53583,65000000.0
2009-05-08 14:25:00,5.5351,5.53917,5.5321,5.53785,55000000.0
2009-05-08 14:30:00,5.53679,5.5438,5.51836,5.51979,62000000.0
2009-05-08 14:35:00,5.51822,5.52006,5.50965,5.51864,78000000.0
2009-05-08 14:40:00,5.52014,5.52215,5.51269,5.51834,63000000.0
2009-05-08 14:45:00,5.52,5.52365,5.51686,5.52075,79000000.0
2009-05-08 14:50:00,5.51907,5.52545,5.51627,5.51926,77000000.0
2009-05-08 14:55:00,5.51852,5.52043,5.50963,5.51303,81000000.0
2009-05-08 15:00:00,5.51443,5.51765,5.51138,5.51362,62000000.0
2009-05-08 15:05:00,5.51108,5.51118,5.50505,5.50913,66000000.0
2009-05-08 15:10:00,5.51053,5.51697,5.50896,5.51506,65000000.0
2009-05-08 15:15:00,5.51456,5.51623,5.50985,5.5114,70000000.0
2009-05-08 15:20:00,5.51286,5.51338,5.50821,5.51143,64000000.0
2009-05-08 15:25:00,5.51007,5.51443,5.50756,5.51443,61000000.0
2009-05-08 15:30:00,5.51426,5.5156,5.51009,5.51355,57000000.0
2009-05-08 15:35:00,5.51349,5.51754,5.50981,5.5129,70000000.0
2009-05-08 15:40:00,5.51118,5.5134,5.50629,5.50715,56000000.0
2009-05-08 15:45:00,5.50793,5.51088,5.50365,5.51044,63000000.0
2009-05-08 15:50:00,5.51204,5.51204,5.50717,5.51127,61000000.0
2009-05-08 15:55:00,5.5108,5.51506,5.50773,5.51503,63000000.0
2009-05-08 16:00:00,5.51595,5.51732,5.51272,5.51666,52000000.0
2009-05-08 16:05:00,5.51647,5.51885,5.51309,5.51781,68000000.0
2009-05-08 16:10:00,5.51899,5.52185,5.51662,5.51826,62000000.0
2009-05-08 16:15:00,5.51978,5.52292,5.51885,5.52275,64000000.0
2009-05-08 16:20:00,5.52302,5.52385,5.52017,5.52304,60000000.0
2009-05-08 16:25:00,5.52338,5.52931,5.52223,5.52551,74000000.0
2009-05-08 16:30:00,5.52447,5.52665,5.51759,5.51842,64000000.0
2009-05-08 16:35:00,5.51738,5.52215,5.51494,5.51895,76000000.0
2009-05-08 16:40:00,5.51876,5.52409,5.51713,5.52409,63000000.0
2009-05-08 16:45:00,5.52355,5.52367,5.51978,5.52367,67000000.0
2009-05-08 16:50:00,5.52499,5.52568,5.5201,5.52115,71000000.0
2009-05-08 16:55:00,5.52314,5.52314,5.51691,5.51972,61000000.0
2009-05-08 17:00:00,5.51862,5.51873,5.51124,5.51326,49000000.0
2009-05-08 17:05:00,5.51475,5.51548,5.50661,5.50809,72000000.0
2009-05-08 17:10:00,5.50815,5.51344,5.50744,5.51126,55000000.0
2009-05-08 17:15:00,5.50947,5.51222,5.50781,5.50934,62000000.0
2009-05-08 17:20:00,5.50821,5.51502,5.507,5.51407,72000000.0
2009-05-08 17:25:00,5.51409,5.51469,5.51019,5.5127,57000000.0
2009-05-08 17:30:00,5.51187,5.51255,5.50606,5.50826,60000000.0
2009-05-08 17:35:00,5.50827,5.5115,5.50538,5.51106,60000000.0
2009-05-08 17:40:00,5.51203,5.5133,5.50962,5.51212,74000000.0
2009-05-08 17:45:00,5.51252,5.51507,5.51011,5.5149,70000000.0
2009-05-08 17:50:00,5.51466,5.51503,5.51001,5.51327,50000000.0
2009-05-08 17:55:00,5.51429,5.51456,5.51099,5.51335,75000000.0
2009-05-08 18:00:00,5.51423,5.51794,5.51334,5.51758,68000000.0
2009-05-08 18:05:00,5.51589,5.51685,5.5076,5.51014,74000000.0
2009-05-08 18:10:00,5.50611,5.50967,5.50242,5.50506,76000000.0
2009-05-08 18:15:00,5.50334,5.50531,5.49879,5.50157,74000000.0
2009-05-08 18:20:00,5.50162,5.50281,5.49557,5.49735,85000000.0
2009-05-08 18:25:00,5.49796,5.50204,5.49592,5.50004,69000000.0
2009-05-08 18:30:00,5.49944,5.50043,5.48929,5.49337,68000000.0
2009-05-08 18:35:00,5.49319,5.49319,5.4843,5.48594,74000000.0
2009-05-08 18:40:00,5.48552,5.49035,5.48288,5.48917,72000000.0
2009-05-08 18:45:00,5.49042,5.49558,5.48888,5.49317,67000000.0
2009-05-08 18:50:00,5.4943,5.4943,5.49031,5.49286,66000000.0
2009-05-08 18:55:00,5.49265,5.49265,5.4856,5.48987,62000000.0
2009-05-08 19:00:00,5.49033,5.49033,5.48592,5.48887,70000000.0
2009-05-08 19:05:00,5.48936,5.48968,5.485,5.48634,81000000.0
2009-05-08 19:10:00,5.48684,5.48809,5.48183,5.48633,76000000.0
2009-05-08 19:15:00,5.48666,5.49065,5.48465,5.49065,58000000.0
2009-05-08 19:20:00,5.49023,5.49044,5.48692,5.48933,56000000.0
2009-05-08 19:25:00,5.48988,5.49031,5.48628,5.48885,62000000.0
2009-05-08 19:30:00,5.48916,5.49342,5.48831,5.48943,56000000.0
2009-05-08 19:35:00,5.49062,5.49167,5.48306,5.48503,64000000.0
2009-05-08 19:40:00,5.4852,5.48582,5.48175,5.4828,59000000.0
2009-05-08 19:45:00,5.48303,5.4833,5.47559,5.47917,58000000.0
2009-05-08 19:50:00,5.4792,5.47946,5.47116,5.47238,73000000.0
2009-05-08 19:55:00,5.47459,5.47598,5.47086,5.47502,65000000.0
2009-05-08 20:00:00,5.47458,5.47596,5.47028,5.47596,62000000.0
2009-05-08 20:05:00,5.47531,5.47885,5.47299,5.47808,67000000.0
2009-05-08 20:10:00,5.47896,5.48042,5.47602,5.47937,59000000.0
2009-05-08 20:15:00,5.4775,5.48104,5.47651,5.48058,55000000.0
2009-05-08 20:20:00,5.48097,5.48097,5.47636,5.47901,63000000.0
2009-05-08 20:25:00,5.47764,5.47994,5.47523,5.47854,61000000.0
2009-05-08 20:30:00,5.4781,5.47926,5.47566,5.47592,78000000.0
2009-05-08 20:35:00,5.47766,5.4778,5.46343,5.46468,76000000.0
2009-05-08 20:40:00,5.46522,5.46788,5.46207,5.4655,80000000.0
2009-05-08 20:45:00,5.46497,5.46723,5.46058,5.46345,82000000.0
2009-05-08 20:50:00,5.46337,5.46337,5.45884,5.45999,59000000.0
2009-05-08 20:55:00,5.4614,5.46377,5.46068,5.46196,58000000.0
2009-05-08 21:00:00,5.46072,5.46436,5.46043,5.46422,64000000.0
2009-05-08 21:05:00,5.46516,5.46679,5.46383,5.46667,56000000.0
2009-05-08 21:10:00,5.46707,5.46795,5.46509,5.46753,69000000.0
2009-05-08 21:15:00,5.46786,5.46887,5.46514,5.46749,71000000.0
2009-05-08 21:20:00,5.46629,5.46784,5.46279,5.46411,72000000.0
2009-05-08 21:25:00,5.46519,5.46728,5.46284,5.46541,58000000.0
2009-05-08 21:30:00,5.4666,5.46875,5.46491,5.46589,71000000.0
2009-05-08 21:35:00,5.46613,5.46725,5.46238,5.46467,68000000.0
2009-05-08 21:40:00,5.46329,5.46394,5.45948,5.46161,69000000.0
2009-05-08 21:45:00,5.4612,5.46213,5.45862,5.45916,73000000.0
2009-05-08 21:50:00,5.45942,5.46046,5.45728,5.45962,81000000.0
2009-05-08 21:55:00,5.45772,5.46049,5.45721,5.46049,77000000.0
2009-05-08 22:00:00,5.45876,5.46028,5.45769,5.4589,70000000.0
2009-05-08 22:05:00,5.45846,5.46076,5.45771,5.45799,62000000.0
2009-05-08 22:10:00,5.4574,5.45988,5.45685,5.45837,77000000.0
2009-05-08 22:15:00,5.45812,5.45891,5.45625,5.45699,61000000.0
2009-05-08 22:20:00,5.45749,5.45895,5.45625,5.45827,78000000.0
2009-05-08 22:25:00,5.45726,5.45774,5.45314,5.45633,76000000.0
2009-05-08 22:30:00,5.45583,5.4568,5.45377,5.45485,66000000.0
2009-05-08 22:35:00,5.45434,5.45587,5.45266,5.45442,79000000.0
2009-05-08 22:40:00,5.45469,5.4551,5.4521,5.45373,67000000.0
2009-05-08 22:45:00,5.45433,5.45458,5.4509,5.45284,59000000.0
2009-05-08 22:50:00,5.45398,5.45504,5.45134,5.45339,72000000.0
2009-05-08 22:55:00,5.45285,5.45728,5.44955,5.45728,62000000.0
2009-05-11 02:00:00,5.45731,5.45977,5.45589,5.4578,69000000.0
2009-05-11 02:05:00,5.45816,5.46013,5.45708,5.45909,73000000.0
2009-05-11 02:10:00,5.45785,5.45897,5.45388,5.4542,74000000.0
2009-05-11 02:15:00,5.45524,5.45754,5.45418,5.45545,70000000.0
2009-05-11 02:20:00,5.45492,5.45728,5.45477,5.45532,74000000.0
2009-05-11 02:25:00,5.45717,5.45918,5.45648,5.45918,59000000.0
2009-05-11 02:30:00,5.4576,5.45967,5.45724,5.45958,64000000.0
2009-05-11 02:35:00,5.45881,5.46054,5.45733,5.45899,71000000.0
2009-05-11 02:40:00,5.45917,5.46102,5.45755,5.46036,69000000.0
2009-05-11 02:45:00,5.4596,5.46098,5.45803,5.45886,69000000.0
2009-05-11 02:50:00,5.45959,5.45976,5.45557,5.45822,66000000.0
2009-05-11 02:55:00,5.45926,5.45974,5.4571,5.45881,65000000.0
2009-05-11 03:00:00,5.45841,5.46029,5.4572,5.4598,67000000.0
2009-05-11 03:05:00,5.45998,5.46157,5.45808,5.46064,68000000.0
2009-05-11 03:10:00,5.46197,5.46312,5.45922,5.46256,80000000.0
2009-05-11 03:15:00,5.46187,5.46281,5.4599,5.46033,50000000.0
2009-05-11 03:20:00,5.46001,5.46207,5.45759,5.45905,62000000.0
2009-05-11 03:25:00,5.46022,5.46132,5.45662,5.45846,71000000.0
2009-05-11 03:30:00,5.45793,5.45825,5.45456,5.45636,68000000.0
2009-05-11 03:35:00,5.45635,5.45749,5.45312,5.45723,60000000.0
2009-05-11 03:40:00,5.45666,5.45891,5.45554,5.45793,82000000.0
2009-05-11 03:45:00,5.45812,5.45894,5.45558,5.45839,53000000.0
2009-05-11 03:50:00,5.45849,5.46014,5.45683,5.45825,74000000.0
2009-05-11 03:55:00,5.45823,5.46017,5.45692,5.4578,63000000.0
2009-05-11 04:00:00,5.45849,5.46057,5.45602,5.45734,70000000.0
2009-05-11 04:05:00,5.45778,5.45816,5.45494,5.45594,66000000.0
2009-05-11 04:10:00,5.45583,5.45815,5.45535,5.45707,77000000.0
2009-05-11 04:15:00,5.45755,5.45819,5.45459,5.45496,57000000.0
2009-05-11 04:20:00,5.45574,5.45765,5.45339,5.45408,62000000.0
2009-05-11 04:25:00,5.45439,5.45706,5.45284,5.45426,53000000.0
2009-05-11 04:30:00,5.45542,5.45675,5.44992,5.4514,66000000.0
2009-05-11 04:35:00,5.45203,5.45203,5.44683,5.44683,64000000.0
2009-05-11 04:40:00,5.44749,5.45151,5.44748,5.45144,54000000.0
2009-05-11 04:45:00,5.45135,5.4515,5.44779,5.44832,63000000.0
2009-05-11 04:50:00,5.44845,5.44958,5.44609,5.44688,71000000.0
2009-05-11 04:55:00,5.44686,5.44791,5.4439,5.44583,65000000.0
2009-05-11 05:00:00,5.446,5.44834,5.44443,5.44723,62000000.0
2009-05-11 05:05:00,5.44772,5.44839,5.44543,5.44615,72000000.0
2009-05-11 05:10:00,5.44639,5.44683,5.44266,5.44399,59000000.0
2009-05-11 05:15:00,5.44348,5.44588,5.44286,5.44513,67000000.0
2009-05-11 05:20:00,5.44534,5.44703,5.44366,5.44613,79000000.0
2009-05-11 05:25:00,5.44656,5.44689,5.44345,5.44459,66000000.0
2009-05-11 05:30:00,5.44508,5.44813,5.44449,5.44774,76000000.0
2009-05-11 05:35:00,5.44693,5.44761,5.44316,5.44623,78000000.0
2009-05-11 05:40:00,5.44555,5.44687,5.44351,5.44361,61000000.0
2009-05-11 05:45:00,5.44402,5.44784,5.44255,5.44719,77000000.0
2009-05-11 05:50:00,5.44649,5.45033,5.44602,5.44887,62000000.0
2009-05-11 05:55:00,5.44843,5.44957,5.44623,5.44816,70000000.0
2009-05-11 06:00:00,5.44861,5.45056,5.44667,5.4495,77000000.0
2009-05-11 06:05:00,5.44885,5.44953,5.44595,5.44765,81000000.0
2009-05-11 06:10:00,5.44731,5.44812,5.44465,5.44603,73000000.0
2009-05-11 06:15:00,5.44556,5.44679,5.44406,5.44642,69000000.0
2009-05-11 06:20:00,5.44673,5.4479,5.44534,5.44584,68000000.0
2009-05-11 06:25:00,5.4481,5.44827,5.44608,5.44703,71000000.0
2009-05-11 06:30:00,5.44706,5.44764,5.44505,5.44613,58000000.0
2009-05-11 06:35:00,5.44573,5.4476,5.4438,5.44699,72000000.0
2009-05-11 06:40:00,5.44778,5.45177,5.44605,5.45038,71000000.0
2009-05-11 06:45:00,5.45139,5.45159,5.44843,5.45159,69000000.0
2009-05-11 06:50:00,5.45146,5.4517,5.44943,5.4503,56000000.0
2009-05-11 06:55:00,5.45142,5.45188,5.44998,5.45066,64000000.0
2009-05-11 07:00:00,5.45041,5.45541,5.44829,5.45541,58000000.0
2009-05-11 07:05:00,5.45529,5.45846,5.45406,5.45846,59000000.0
2009-05-11 07:10:00,5.4579,5.45908,5.455,5.4559,82000000.0
2009-05-11 07:15:00,5.45673,5.45814,5.45521,5.4566,80000000.0
2009-05-11 07:20:00,5.45823,5.45864,5.45586,5.45689,76000000.0
2009-05-11 07:25:00,5.45702,5.45901,5.45588,5.45738,78000000.0
2009-05-11 07:30:00,5.45759,5.46024,5.45649,5.45798,61000000.0
2009-05-11 07:35:00,5.45696,5.45861,5.45457,5.45694,63000000.0
2009-05-11 07:40:00,5.45636,5.45757,5.45478,5.4559,55000000.0
2009-05-11 07:45:00,5.45598,5.45659,5.4542,5.4555,59000000.0
2009-05-11 07:50:00,5.45544,5.45784,5.4545,5.45655,67000000.0
2009-05-11 07:55:00,5.45785,5.46202,5.45636,5.46019,62000000.0
2009-05-11 08:00:00,5.45873,5.46061,5.45668,5.45913,65000000.0
2009-05-11 08:05:00,5.45827,5.45904,5.45467,5.4579,73000000.0
2009-05-11 08:10:00,5.45671,5.45783,5.44993,5.45329,58000000.0
2009-05-11 08:15:00,5.45165,5.45508,5.44995,5.45224,59000000.0
2009-05-11 08:20:00,5.45312,5.45584,5.44917,5.45401,64000000.0
2009-05-11 08:25:00,5.45456,5.45483,5.45147,5.45283,56000000.0
2009-05-11 08:30:00,5.45268,5.45794,5.45023,5.45671,62000000.0
2009-05-11 08:35:00,5.45807,5.4595,5.45345,5.45525,56000000.0
2009-05-11 08:40:00,5.45523,5.45704,5.45218,5.45633,58000000.0
2009-05-11 08:45:00,5.45575,5.45628,5.44887,5.45302,76000000.0
2009-05-11 08:50:00,5.45189,5.45479,5.44961,5.45279,81000000.0
2009-05-11 08:55:00,5.4529,5.45809,5.45244,5.45616,70000000.0
2009-05-11 09:00:00,5.45756,5.46047,5.45328,5.45898,62000000.0
2009-05-11 09:05:00,5.45864,5.46816,5.45771,5.46663,66000000.0
2009-05-11 09:10:00,5.46544,5.4671,5.46092,5.46191,67000000.0
2009-05-11 09:15:00,5.46272,5.46939,5.46214,5.46628,72000000.0
2009-05-11 09:20:00,5.4665,5.4715,5.46537,5.46962,74000000.0
2009-05-11 09:25:00,5.46967,5.4713,5.46457,5.47052,68000000.0
2009-05-11 09:30:00,5.4701,5.47451,5.46695,5.46921,69000000.0
2009-05-11 09:35:00,5.46816,5.46984,5.46533,5.46741,85000000.0
2009-05-11 09:40:00,5.46631,5.46892,5.46312,5.46482,74000000.0
2009-05-11 09:45:00,5.46505,5.47244,5.46217,5.46989,76000000.0
2009-05-11 09:50:00,5.47077,5.47394,5.46787,5.47073,74000000.0
2009-05-11 09:55:00,5.46886,5.47186,5.46311,5.46564,68000000.0
2009-05-11 10:00:00,5.46748,5.46922,5.46301,5.46599,75000000.0
2009-05-11 10:05:00,5.46598,5.4689,5.4637,5.46426,50000000.0
2009-05-11 10:10:00,5.46485,5.4704,5.46297,5.46527,70000000.0
2009-05-11 10:15:00,5.46467,5.46827,5.45687,5.45795,74000000.0
2009-05-11 10:20:00,5.45767,5.46242,5.45367,5.45659,60000000.0
2009-05-11 10:25:00,5.45509,5.46507,5.45287,5.46136,60000000.0
2009-05-11 10:30:00,5.4586,5.46665,5.45789,5.46112,57000000.0
2009-05-11 10:35:00,5.46227,5.46497,5.4609,5.46364,72000000.0
2009-05-11 10:40:00,5.46307,5.47039,5.46228,5.46688,62000000.0
2009-05-11 10:45:00,5.47022,5.47135,5.46689,5.47039,55000000.0
2009-05-11 10:50:00,5.47039,5.47323,5.46913,5.46972,72000000.0
2009-05-11 10:55:00,5.47167,5.47167,5.46747,5.46994,49000000.0
2009-05-11 11:00:00,5.46924,5.46936,5.46314,5.4663,61000000.0
2009-05-11 11:05:00,5.46732,5.47389,5.46615,5.47389,71000000.0
2009-05-11 11:10:00,5.47377,5.47692,5.47121,5.47333,67000000.0
2009-05-11 11:15:00,5.47327,5.47515,5.47088,5.47188,63000000.0
2009-05-11 11:20:00,5.47286,5.47343,5.46664,5.47343,76000000.0
2009-05-11 11:25:00,5.47227,5.47671,5.47046,5.47554,64000000.0
2009-05-11 11:30:00,5.47591,5.47824,5.47386,5.47696,74000000.0
2009-05-11 11:35:00,5.47676,5.47967,5.47378,5.47967,60000000.0
2009-05-11 11:40:00,5.47975,5.48152,5.47667,5.47849,64000000.0
2009-05-11 11:45:00,5.47815,5.47978,5.47488,5.47816,62000000.0
2009-05-11 11:50:00,5.47742,5.47774,5.47205,5.47309,68000000.0
2009-05-11 11:55:00,5.47306,5.4749,5.46798,5.47465,52000000.0
2009-05-11 12:00:00,5.47542,5.47805,5.47285,5.47647,63000000.0
2009-05-11 12:05:00,5.47712,5.47712,5.47176,5.47331,61000000.0
2009-05-11 12:10:00,5.4732,5.47321,5.46886,5.47123,63000000.0
2009-05-11 12:15:00,5.4729,5.47355,5.47011,5.4718,56000000.0
2009-05-11 12:20:00,5.47293,5.47792,5.47178,5.47554,70000000.0
2009-05-11 12:25:00,5.47658,5.47658,5.4726,5.47311,57000000.0
2009-05-11 12:30:00,5.47384,5.47427,5.46945,5.47129,61000000.0
2009-05-11 12:35:00,5.47062,5.47388,5.46931,5.47191,64000000.0
2009-05-11 12:40:00,5.47346,5.47346,5.4687,5.47229,70000000.0
2009-05-11 12:45:00,5.47287,5.47294,5.46813,5.47023,65000000.0
2009-05-11 12:50:00,5.46986,5.47085,5.4662,5.46863,66000000.0
2009-05-11 12:55:00,5.46888,5.47565,5.46784,5.47565,62000000.0
2009-05-11 13:00:00,5.4756,5.47591,5.4722,5.47373,81000000.0
2009-05-11 13:05:00,5.47542,5.47614,5.47064,5.47614,77000000.0
2009-05-11 13:10:00,5.47456,5.47797,5.47456,5.47665,79000000.0
2009-05-11 13:15:00,5.4761,5.47954,5.47442,5.47952,63000000.0
2009-05-11 13:20:00,5.47936,5.48482,5.47599,5.48332,78000000.0
2009-05-11 13:25:00,5.48441,5.48762,5.48114,5.48308,62000000.0
2009-05-11 13:30:00,5.48359,5.48414,5.4787,5.48154,55000000.0
2009-05-11 13:35:00,5.48058,5.48116,5.47655,5.47865,65000000.0
2009-05-11 13:40:00,5.47903,5.47937,5.47436,5.47436,55000000.0
2009-05-11 13:45:00,5.47841,5.47917,5.47472,5.47637,64000000.0
2009-05-11 13:50:00,5.4781,5.48006,5.47529,5.47708,58000000.0
2009-05-11 13:55:00,5.47762,5.48053,5.47516,5.48017,59000000.0
2009-05-11 14:00:00,5.48006,5.48271,5.47874,5.48271,72000000.0
2009-05-11 14:05:00,5.48148,5.4827,5.47921,5.48202,60000000.0
2009-05-11 14:10:00,5.48247,5.48266,5.47823,5.48168,56000000.0
2009-05-11 14:15:00,5.48126,5.48589,5.47857,5.48435,76000000.0
2009-05-11 14:20:00,5.4864,5.48838,5.48359,5.48802,52000000.0
2009-05-11 14:25:00,5.48639,5.48752,5.4825,5.48472,65000000.0
2009-05-11 14:30:00,5.48388,5.48592,5.47907,5.48143,60000000.0
2009-05-11 14:35:00,5.482,5.48548,5.47969,5.4816,63000000.0
2009-05-11 14:40:00,5.48128,5.4823,5.47743,5.48065,77000000.0
2009-05-11 14:45:00,5.47739,5.47956,5.47487,5.47827,56000000.0
2009-05-11 14:50:00,5.47797,5.47883,5.47474,5.47744,60000000.0
2009-05-11 14:55:00,5.47612,5.47858,5.47405,5.47573,71000000.0
2009-05-11 15:00:00,5.47551,5.47715,5.47272,5.47627,76000000.0
2009-05-11 15:05:00,5.47694,5.47741,5.47232,5.47473,68000000.0
2009-05-11 15:10:00,5.4747,5.47892,5.47185,5.47771,61000000.0
2009-05-11 15:15:00,5.47799,5.48218,5.47602,5.47871,68000000.0
2009-05-11 15:20:00,5.47765,5.48141,5.477,5.4784,59000000.0
2009-05-11 15:25:00,5.4779,5.48048,5.47513,5.47677,71000000.0
2009-05-11 15:30:00,5.47961,5.48333,5.47713,5.48016,68000000.0
2009-05-11 15:35:00,5.47874,5.47948,5.47342,5.4778,52000000.0
2009-05-11 15:40:00,5.48023,5.48023,5.47556,5.47814,62000000.0
2009-05-11 15:45:00,5.47943,5.4814,5.47736,5.47963,81000000.0
2009-05-11 15:50:00,5.47979,5.48129,5.47419,5.47571,75000000.0
2009-05-11 15:55:00,5.47527,5.47755,5.47252,5.47709,74000000.0
2009-05-11 16:00:00,5.47681,5.47708,5.46837,5.4696,61000000.0
2009-05-11 16:05:00,5.47039,5.47157,5.46595,5.46914,70000000.0
2009-05-11 16:10:00,5.46793,5.46987,5.46301,5.46479,64000000.0
2009-05-11 16:15:00,5.46429,5.46537,5.45796,5.45845,66000000.0
2009-05-11 16:20:00,5.45837,5.46285,5.45717,5.4623,65000000.0
2009-05-11 16:25:00,5.46154,5.46348,5.45934,5.46344,51000000.0
2009-05-11 16:30:00,5.46241,5.46651,5.46123,5.46258,53000000.0
2009-05-11 16:35:00,5.46289,5.46355,5.457,5.45873,78000000.0
2009-05-11 16:40:00,5.46061,5.46087,5.45417,5.45885,86000000.0
2009-05-11 16:45:00,5.45952,5.4621,5.45669,5.45983,59000000.0
2009-05-11 16:50:00,5.45953,5.46279,5.4584,5.46147,66000000.0
2009-05-11 16:55:00,5.4601,5.46369,5.45801,5.46162,52000000.0
2009-05-11 17:00:00,5.4602,5.46274,5.45787,5.46186,62000000.0
2009-05-11 17:05:00,5.46088,5.46292,5.45855,5.46274,73000000.0
2009-05-11 17:10:00,5.46171,5.46562,5.46111,5.46317,57000000.0
2009-05-11 17:15:00,5.46225,5.46266,5.45925,5.4604,71000000.0
2009-05-11 17:20:00,5.46118,5.46129,5.45729,5.45813,55000000.0
2009-05-11 17:25:00,5.45903,5.45974,5.45566,5.45839,62000000.0
2009-05-11 17:30:00,5.45846,5.45978,5.45648,5.45842,63000000.0
2009-05-11 17:35:00,5.45999,5.46173,5.4586,5.46061,64000000.0
2009-05-11 17:40:00,5.46092,5.46094,5.45537,5.45812,76000000.0
2009-05-11 17:45:00,5.45716,5.45985,5.45426,5.45843,60000000.0
2009-05-11 17:50:00,5.457,5.46212,5.45558,5.45997,86000000.0
2009-05-11 17:55:00,5.46157,5.46326,5.45799,5.46204,66000000.0
2009-05-11 18:00:00,5.46401,5.46526,5.46104,5.4614,72000000.0
2009-05-11 18:05:00,5.46334,5.46507,5.46173,5.46317,73000000.0
2009-05-11 18:10:00,5.46527,5.4654,5.46264,5.46526,58000000.0
2009-05-11 18:15:00,5.46377,5.46521,5.46225,5.46339,61000000.0
2009-05-11 18:20:00,5.46385,5.47372,5.46215,5.47372,63000000.0
2009-05-11 18:25:00,5.47417,5.47417,5.47004,5.4734,67000000.0
2009-05-11 18:30:00,5.47393,5.47607,5.47076,5.47225,65000000.0
2009-05-11 18:35:00,5.47071,5.47392,5.47035,5.47308,76000000.0
2009-05-11 18:40:00,5.47026,5.47158,5.46834,5.46971,67000000.0
2009-05-11 18:45:00,5.47002,5.47473,5.46845,5.47329,66000000.0
2009-05-11 18:50:00,5.47361,5.4747,5.47166,5.47436,63000000.0
2009-05-11 18:55:00,5.47431,5.47475,5.46808,5.47026,71000000.0
2009-05-11 19:00:00,5.4714,5.47706,5.46991,5.47663,70000000.0
2009-05-11 19:05:00,5.47743,5.47796,5.47392,5.47632,76000000.0
2009-05-11 19:10:00,5.47621,5.47621,5.47235,5.47496,68000000.0
2009-05-11 19:15:00,5.4748,5.47555,5.47062,5.4708,61000000.0
2009-05-11 19:20:00,5.47285,5.47305,5.46966,5.47066,72000000.0
2009-05-11 19:25:00,5.47295,5.47313,5.46955,5.47087,62000000.0
2009-05-11 19:30:00,5.47145,5.47194,5.46749,5.46873,66000000.0
2009-05-11 19:35:00,5.46821,5.47027,5.46741,5.46874,63000000.0
2009-05-11 19:40:00,5.46929,5.47213,5.4679,5.47115,70000000.0
2009-05-11 19:45:00,5.46912,5.47264,5.46912,5.47131,70000000.0
2009-05-11 19:50:00,5.47122,5.47343,5.47068,5.47255,71000000.0
2009-05-11 19:55:00,5.47141,5.47541,5.47121,5.47451,68000000.0
2009-05-11 20:00:00,5.47457,5.47692,5.47293,5.47535,67000000.0
2009-05-11 20:05:00,5.47527,5.47615,5.47363,5.47532,65000000.0
2009-05-11 20:10:00,5.47517,5.47517,5.47094,5.47388,66000000.0
2009-05-11 20:15:00,5.47347,5.47483,5.47202,5.47464,64000000.0
2009-05-11 20:20:00,5.47334,5.47609,5.47129,5.47413,65000000.0
2009-05-11 20:25:00,5.47393,5.47397,5.47096,5.47317,63000000.0
2009-05-11 20:30:00,5.47366,5.47405,5.47106,5.47322,59000000.0
2009-05-11 20:35:00,5.47375,5.47379,5.46977,5.47155,70000000.0
2009-05-11 20:40:00,5.47263,5.47284,5.4692,5.4692,89000000.0
2009-05-11 20:45:00,5.47071,5.47202,5.46885,5.47114,67000000.0
2009-05-11 20:50:00,5.47023,5.47077,5.46751,5.47061,62000000.0
2009-05-11 20:55:00,5.47117,5.47243,5.46894,5.47235,65000000.0
2009-05-11 21:00:00,5.47264,5.47375,5.47091,5.47331,72000000.0
2009-05-11 21:05:00,5.47274,5.47343,5.47098,5.47282,66000000.0
2009-05-11 21:10:00,5.47201,5.47226,5.46886,5.46942,62000000.0
2009-05-11 21:15:00,5.47114,5.47269,5.47013,5.47132,68000000.0
2009-05-11 21:20:00,5.47092,5.47385,5.46988,5.47189,52000000.0
2009-05-11 21:25:00,5.47255,5.47302,5.46949,5.47077,58000000.0
2009-05-11 21:30:00,5.47064,5.47334,5.47043,5.47232,59000000.0
2009-05-11 21:35:00,5.47163,5.47475,5.4703,5.47449,88000000.0
2009-05-11 21:40:00,5.47324,5.47452,5.47171,5.47397,65000000.0
2009-05-11 21:45:00,5.47396,5.47459,5.47158,5.47304,62000000.0
2009-05-11 21:50:00,5.47165,5.47517,5.47082,5.47389,62000000.0
2009-05-11 21:55:00,5.47388,5.47859,5.4728,5.47825,72000000.0
2009-05-11 22:00:00,5.4771,5.47901,5.47456,5.47596,79000000.0
2009-05-11 22:05:00,5.47747,5.47949,5.47535,5.4775,67000000.0
2009-05-11 22:10:00,5.47813,5.47895,5.47669,5.47786,64000000.0
2009-05-11 22:15:00,5.47764,5.47948,5.47659,5.47769,69000000.0
2009-05-11 22:20:00,5.47715,5.47892,5.47656,5.47799,69000000.0
2009-05-11 22:25:00,5.47757,5.47822,5.47504,5.47762,63000000.0
2009-05-11 22:30:00,5.47616,5.47761,5.47538,5.47642,60000000.0
2009-05-11 22:35:00,5.47662,5.47813,5.47601,5.47748,56000000.0
2009-05-11 22:40:00,5.47741,5.47785,5.47492,5.47601,63000000.0
2009-05-11 22:45:00,5.4757,5.47718,5.47442,5.47449,68000000.0
2009-05-11 22:50:00,5.47605,5.47893,5.47462,5.47834,70000000.0
2009-05-11 22:55:00,5.47788,5.47846,5.47609,5.47793,64000000.0
2009-05-11 23:00:00,5.47638,5.48007,5.47638,5.48007,68000000.0
2009-05-11 23:05:00,5.47941,5.48037,5.47758,5.47922,60000000.0
2009-05-11 23:10:00,5.47967,5.48056,5.47865,5.48015,66000000.0
2009-05-11 23:15:00,5.48051,5.48192,5.47888,5.48192,65000000.0
2009-05-11 23:20:00,5.48201,5.48201,5.47964,5.48001,66000000.0
2009-05-11 23:25:00,5.48007,5.48185,5.47927,5.47959,64000000.0
2009-05-11 23:30:00,5.48063,5.48239,5.47958,5.48179,72000000.0
2009-05-11 23:35:00,5.48074,5.48168,5.47948,5.48166,62000000.0
2009-05-11 23:40:00,5.48189,5.48297,5.47993,5.48203,80000000.0
2009-05-11 23:45:00,5.48254,5.48327,5.4808,5.48194,76000000.0
2009-05-11 23:50:00,5.48212,5.48238,5.47699,5.48109,67000000.0
2009-05-11 23:55:00,5.47992,5.48103,5.47724,5.47976,76000000.0
2009-05-12 00:00:00,5.48002,5.48133,5.47864,5.47918,70000000.0
2009-05-12 00:05:00,5.47914,5.4812,5.47862,5.47943,62000000.0
2009-05-12 00:10:00,5.48014,5.48246,5.47953,5.48205,63000000.0
2009-05-12 00:15:00,5.48149,5.4825,5.4788,5.47981,65000000.0
2009-05-12 00:20:00,5.47994,5.4822,5.47921,5.48166,60000000.0
2009-05-12 00:25:00,5.48149,5.48239,5.47978,5.48188,66000000.0
2009-05-12 00:30:00,5.48181,5.482,5.47585,5.47585,64000000.0
2009-05-12 00:35:00,5.47682,5.4773,5.4752,5.47694,80000000.0
2009-05-12 00:40:00,5.47649,5.47748,5.47474,5.47748,61000000.0
2009-05-12 00:45:00,5.47775,5.47775,5.47442,5.47442,63000000.0
2009-05-12 00:50:00,5.47581,5.47806,5.4748,5.47672,60000000.0
2009-05-12 00:55:00,5.47507,5.4769,5.47347,5.47528,66000000.0
2009-05-12 01:00:00,5.47442,5.47547,5.47255,5.47414,63000000.0
2009-05-12 01:05:00,5.47484,5.47561,5.47262,5.47399,70000000.0
2009-05-12 01:10:00,5.47435,5.4754,5.47155,5.47389,55000000.0
2009-05-12 01:15:00,5.47373,5.47576,5.47243,5.47372,63000000.0
2009-05-12 01:20:00,5.47426,5.47674,5.47318,5.47519,59000000.0
2009-05-12 01:25:00,5.47537,5.47653,5.47357,5.47582,70000000.0
2009-05-12 01:30:00,5.47569,5.47647,5.473,5.47386,68000000.0
2009-05-12 01:35:00,5.47407,5.47557,5.47185,5.47282,71000000.0
2009-05-12 01:40:00,5.47262,5.47324,5.47106,5.47223,72000000.0
2009-05-12 01:45:00,5.47268,5.47405,5.47158,5.47188,68000000.0
2009-05-12 01:50:00,5.47341,5.47352,5.47097,5.47221,67000000.0
2009-05-12 01:55:00,5.47252,5.47745,5.47119,5.47659,61000000.0
2009-05-12 02:00:00,5.47744,5.48173,5.47651,5.4771,69000000.0
2009-05-12 02:05:00,5.47784,5.48297,5.47669,5.48104,73000000.0
2009-05-12 02:10:00,5.48097,5.48287,5.47975,5.48122,74000000.0
2009-05-12 02:15:00,5.48266,5.48316,5.47885,5.47885,70000000.0
2009-05-12 02:20:00,5.4802,5.48042,5.47436,5.47436,74000000.0
2009-05-12 02:25:00,5.47583,5.47685,5.47445,5.47666,59000000.0
2009-05-12 02:30:00,5.47617,5.47692,5.47431,5.47505,64000000.0
2009-05-12 02:35:00,5.47553,5.47703,5.47343,5.47498,71000000.0
2009-05-12 02:40:00,5.47488,5.47529,5.47139,5.47304,69000000.0
2009-05-12 02:45:00,5.47312,5.47574,5.47118,5.47484,69000000.0
2009-05-12 02:50:00,5.47458,5.47681,5.4725,5.47529,66000000.0
2009-05-12 02:55:00,5.47653,5.47797,5.47509,5.4763,65000000.0
2009-05-12 03:00:00,5.47659,5.47884,5.47591,5.47699,67000000.0
2009-05-12 03:05:00,5.47782,5.47945,5.47665,5.47914,68000000.0
2009-05-12 03:10:00,5.47805,5.48071,5.47763,5.48071,80000000.0
2009-05-12 03:15:00,5.47869,5.48021,5.47663,5.47985,50000000.0
2009-05-12 03:20:00,5.47917,5.48179,5.47844,5.48026,62000000.0
2009-05-12 03:25:00,5.4805,5.48122,5.47858,5.47953,71000000.0
2009-05-12 03:30:00,5.48031,5.48225,5.4778,5.48125,68000000.0
2009-05-12 03:35:00,5.48191,5.4837,5.48007,5.48334,60000000.0
2009-05-12 03:40:00,5.48361,5.485,5.48232,5.48475,82000000.0
2009-05-12 03:45:00,5.48398,5.48404,5.4807,5.48284,53000000.0
2009-05-12 03:50:00,5.48378,5.48378,5.4795,5.48186,74000000.0
2009-05-12 03:55:00,5.48153,5.48178,5.47793,5.4798,63000000.0
2009-05-12 04:00:00,5.47943,5.48026,5.47524,5.47662,70000000.0
2009-05-12 04:05:00,5.47524,5.48059,5.47338,5.47796,66000000.0
2009-05-12 04:10:00,5.47692,5.47902,5.47543,5.47749,77000000.0
2009-05-12 04:15:00,5.47603,5.4778,5.47381,5.47522,57000000.0
2009-05-12 04:20:00,5.47633,5.47741,5.4718,5.47335,62000000.0
2009-05-12 04:25:00,5.47237,5.47367,5.46991,5.47344,53000000.0
2009-05-12 04:30:00,5.47229,5.47422,5.47158,5.47363,66000000.0
2009-05-12 04:35:00,5.47354,5.47394,5.47089,5.47296,64000000.0
2009-05-12 04:40:00,5.47216,5.47295,5.4665,5.46813,54000000.0
2009-05-12 04:45:00,5.46787,5.47153,5.4678,5.46953,63000000.0
2009-05-12 04:50:00,5.46862,5.47075,5.46839,5.4701,71000000.0
2009-05-12 04:55:00,5.46849,5.4703,5.46823,5.46907,65000000.0
2009-05-12 05:00:00,5.47018,5.47135,5.46792,5.46792,62000000.0
2009-05-12 05:05:00,5.46958,5.47042,5.46775,5.46909,72000000.0
2009-05-12 05:10:00,5.46848,5.47025,5.46381,5.46539,59000000.0
2009-05-12 05:15:00,5.46495,5.46777,5.46303,5.46736,67000000.0
2009-05-12 05:20:00,5.46614,5.46918,5.46579,5.46896,79000000.0
2009-05-12 05:25:00,5.46795,5.46883,5.46661,5.46697,66000000.0
2009-05-12 05:30:00,5.46752,5.46763,5.46474,5.46595,76000000.0
2009-05-12 05:35:00,5.4663,5.46822,5.4654,5.46662,78000000.0
2009-05-12 05:40:00,5.46824,5.46941,5.46609,5.4689,61000000.0
2009-05-12 05:45:00,5.46726,5.46885,5.46644,5.4678,77000000.0
2009-05-12 05:50:00,5.46842,5.46919,5.46702,5.46847,62000000.0
2009-05-12 05:55:00,5.46765,5.47167,5.46676,5.47135,70000000.0
2009-05-12 06:00:00,5.46995,5.47304,5.46922,5.47205,77000000.0
2009-05-12 06:05:00,5.47217,5.47255,5.46882,5.4706,81000000.0
2009-05-12 06:10:00,5.4703,5.4726,5.46929,5.47256,73000000.0
2009-05-12 06:15:00,5.47246,5.47388,5.47065,5.47292,69000000.0
2009-05-12 06:20:00,5.47207,5.47423,5.47189,5.47423,68000000.0
2009-05-12 06:25:00,5.47332,5.47597,5.47297,5.47426,71000000.0
2009-05-12 06:30:00,5.47458,5.47487,5.47104,5.47173,58000000.0
2009-05-12 06:35:00,5.47253,5.47304,5.4694,5.46988,72000000.0
2009-05-12 06:40:00,5.47044,5.47213,5.46916,5.4721,71000000.0
2009-05-12 06:45:00,5.47155,5.47361,5.47054,5.47231,69000000.0
2009-05-12 06:50:00,5.47227,5.47336,5.46924,5.4703,56000000.0
2009-05-12 06:55:00,5.47039,5.47251,5.47039,5.4716,64000000.0
2009-05-12 07:00:00,5.47257,5.47527,5.47143,5.47438,58000000.0
2009-05-12 07:05:00,5.47471,5.47521,5.47168,5.4735,59000000.0
2009-05-12 07:10:00,5.47359,5.47398,5.47155,5.47245,82000000.0
2009-05-12 07:15:00,5.47252,5.47252,5.4683,5.47017,80000000.0
2009-05-12 07:20:00,5.46926,5.46926,5.4656,5.46817,76000000.0
2009-05-12 07:25:00,5.46837,5.46989,5.46629,5.46803,78000000.0
2009-05-12 07:30:00,5.46723,5.46787,5.46426,5.46573,61000000.0
2009-05-12 07:35:00,5.46518,5.46621,5.4623,5.4642,63000000.0
2009-05-12 07:40:00,5.46174,5.46478,5.46049,5.46227,55000000.0
2009-05-12 07:45:00,5.46409,5.46632,5.46206,5.46584,59000000.0
2009-05-12 07:50:00,5.46379,5.46582,5.46198,5.46367,67000000.0
2009-05-12 07:55:00,5.46487,5.46517,5.46126,5.46263,62000000.0
2009-05-12 08:00:00,5.46256,5.46446,5.45858,5.46139,65000000.0
2009-05-12 08:05:00,5.46147,5.46272,5.4579,5.4621,73000000.0
2009-05-12 08:10:00,5.4623,5.46314,5.45925,5.46112,58000000.0
2009-05-12 08:15:00,5.46029,5.46337,5.45805,5.4633,59000000.0
2009-05-12 08:20:00,5.46413,5.46433,5.46176,5.4638,64000000.0
2009-05-12 08:25:00,5.46354,5.46782,5.46023,5.46769,56000000.0
2009-05-12 08:30:00,5.46742,5.46742,5.46378,5.46528,62000000.0
2009-05-12 08:35:00,5.46503,5.46573,5.46088,5.46296,56000000.0
2009-05-12 08:40:00,5.46305,5.46388,5.45989,5.46193,58000000.0
2009-05-12 08:45:00,5.46154,5.46707,5.46117,5.46704,76000000.0
2009-05-12 08:50:00,5.46563,5.46958,5.46379,5.46683,81000000.0
2009-05-12 08:55:00,5.46687,5.46869,5.46502,5.46856,70000000.0
2009-05-12 09:00:00,5.46742,5.46822,5.46452,5.46574,62000000.0
2009-05-12 09:05:00,5.46596,5.46664,5.46277,5.46529,66000000.0
2009-05-12 09:10:00,5.46386,5.46696,5.46316,5.46491,67000000.0
2009-05-12 09:15:00,5.46398,5.46447,5.4573,5.45765,72000000.0
2009-05-12 09:20:00,5.45869,5.46066,5.45583,5.45884,74000000.0
2009-05-12 09:25:00,5.45855,5.45926,5.45482,5.45812,68000000.0
2009-05-12 09:30:00,5.45945,5.4617,5.45595,5.46004,69000000.0
2009-05-12 09:35:00,5.46118,5.46183,5.45685,5.45926,85000000.0
2009-05-12 09:40:00,5.45699,5.45827,5.4511,5.45353,74000000.0
2009-05-12 09:45:00,5.45443,5.45443,5.44948,5.45375,76000000.0
2009-05-12 09:50:00,5.4548,5.4558,5.4517,5.45403,74000000.0
2009-05-12 09:55:00,5.45566,5.45638,5.44766,5.45028,68000000.0
2009-05-12 10:00:00,5.45041,5.45057,5.44499,5.44809,75000000.0
2009-05-12 10:05:00,5.44704,5.45323,5.4462,5.45323,50000000.0
2009-05-12 10:10:00,5.45241,5.45241,5.44777,5.45005,70000000.0
2009-05-12 10:15:00,5.44896,5.44987,5.44392,5.4456,74000000.0
2009-05-12 10:20:00,5.44511,5.45275,5.44279,5.45275,60000000.0
2009-05-12 10:25:00,5.45266,5.45359,5.44858,5.45174,60000000.0
2009-05-12 10:30:00,5.45128,5.45323,5.44916,5.45106,57000000.0
2009-05-12 10:35:00,5.45115,5.45486,5.44768,5.45389,72000000.0
2009-05-12 10:40:00,5.45427,5.45479,5.45203,5.45459,62000000.0
2009-05-12 10:45:00,5.4551,5.4551,5.45017,5.4524,55000000.0
2009-05-12 10:50:00,5.45356,5.456,5.45221,5.4544,72000000.0
2009-05-12 10:55:00,5.45342,5.45528,5.4512,5.45311,49000000.0
2009-05-12 11:00:00,5.45211,5.45245,5.44679,5.44854,61000000.0
2009-05-12 11:05:00,5.4483,5.4496,5.44509,5.44736,71000000.0
2009-05-12 11:10:00,5.44676,5.44701,5.43839,5.44364,67000000.0
2009-05-12 11:15:00,5.44291,5.44342,5.4396,5.44218,63000000.0
2009-05-12 11:20:00,5.44188,5.44627,5.44148,5.44627,76000000.0
2009-05-12 11:25:00,5.44577,5.44777,5.44176,5.44599,64000000.0
2009-05-12 11:30:00,5.44522,5.44582,5.44085,5.44356,74000000.0
2009-05-12 11:35:00,5.44374,5.44944,5.44097,5.44881,60000000.0
2009-05-12 11:40:00,5.45048,5.45344,5.44776,5.45078,64000000.0
2009-05-12 11:45:00,5.4522,5.45263,5.44918,5.45078,62000000.0
2009-05-12 11:50:00,5.45044,5.45088,5.44629,5.44705,68000000.0
2009-05-12 11:55:00,5.44773,5.44973,5.44557,5.44763,52000000.0
2009-05-12 12:00:00,5.4472,5.44936,5.44494,5.44636,63000000.0
2009-05-12 12:05:00,5.44757,5.44757,5.44304,5.44584,61000000.0
2009-05-12 12:10:00,5.44559,5.44762,5.4415,5.44688,63000000.0
2009-05-12 12:15:00,5.44743,5.45071,5.44584,5.4503,56000000.0
2009-05-12 12:20:00,5.44975,5.45477,5.44887,5.45408,70000000.0
2009-05-12 12:25:00,5.45585,5.45779,5.45322,5.45779,57000000.0
2009-05-12 12:30:00,5.45665,5.45714,5.45282,5.45563,61000000.0
2009-05-12 12:35:00,5.45458,5.45669,5.45268,5.45637,64000000.0
2009-05-12 12:40:00,5.45616,5.45644,5.45283,5.45421,70000000.0
2009-05-12 12:45:00,5.45444,5.45447,5.4521,5.45382,65000000.0
2009-05-12 12:50:00,5.4536,5.45458,5.45201,5.45266,66000000.0
2009-05-12 12:55:00,5.45451,5.45594,5.45246,5.45537,62000000.0
2009-05-12 13:00:00,5.45608,5.46122,5.45373,5.45902,81000000.0
2009-05-12 13:05:00,5.45934,5.46013,5.45422,5.45605,77000000.0
2009-05-12 13:10:00,5.45545,5.45586,5.45177,5.4527,79000000.0
2009-05-12 13:15:00,5.45334,5.45394,5.44846,5.45064,63000000.0
2009-05-12 13:20:00,5.45009,5.45121,5.4456,5.44882,78000000.0
2009-05-12 13:25:00,5.44929,5.45012,5.44244,5.44646,62000000.0
2009-05-12 13:30:00,5.44494,5.44745,5.44217,5.44655,55000000.0
2009-05-12 13:35:00,5.44779,5.44852,5.4451,5.44819,65000000.0
2009-05-12 13:40:00,5.4473,5.44935,5.44624,5.44631,55000000.0
2009-05-12 13:45:00,5.44701,5.44701,5.43859,5.4397,64000000.0
2009-05-12 13:50:00,5.43833,5.44095,5.43639,5.43836,58000000.0
2009-05-12 13:55:00,5.43707,5.43925,5.43189,5.4345,59000000.0
2009-05-12 14:00:00,5.43471,5.43892,5.43156,5.43622,72000000.0
2009-05-12 14:05:00,5.43756,5.44211,5.43433,5.4368,60000000.0
2009-05-12 14:10:00,5.43778,5.43963,5.43645,5.43677,56000000.0
2009-05-12 14:15:00,5.4373,5.43807,5.43229,5.43751,76000000.0
2009-05-12 14:20:00,5.4366,5.43968,5.43544,5.43851,52000000.0
2009-05-12 14:25:00,5.4392,5.44106,5.43707,5.43803,65000000.0
2009-05-12 14:30:00,5.43955,5.44115,5.42757,5.42945,60000000.0
2009-05-12 14:35:00,5.43006,5.43364,5.42779,5.43039,63000000.0
2009-05-12 14:40:00,5.43167,5.4399,5.43053,5.43797,77000000.0
2009-05-12 14:45:00,5.43794,5.44106,5.43611,5.44059,56000000.0
2009-05-12 14:50:00,5.44034,5.4486,5.43853,5.44752,60000000.0
2009-05-12 14:55:00,5.4468,5.44908,5.44457,5.44728,71000000.0
2009-05-12 15:00:00,5.44621,5.45199,5.44359,5.44927,76000000.0
2009-05-12 15:05:00,5.4504,5.45194,5.44586,5.44928,68000000.0
2009-05-12 15:10:00,5.44937,5.45083,5.44469,5.44943,61000000.0
2009-05-12 15:15:00,5.44824,5.45133,5.44644,5.45131,68000000.0
2009-05-12 15:20:00,5.44996,5.45326,5.44639,5.44718,59000000.0
2009-05-12 15:25:00,5.44714,5.44877,5.44247,5.44372,71000000.0
2009-05-12 15:30:00,5.44272,5.44325,5.43725,5.43852,68000000.0
2009-05-12 15:35:00,5.43961,5.44717,5.43803,5.44711,52000000.0
2009-05-12 15:40:00,5.44778,5.45262,5.44694,5.45148,62000000.0
2009-05-12 15:45:00,5.45027,5.45134,5.44722,5.44905,81000000.0
2009-05-12 15:50:00,5.45158,5.45474,5.44921,5.45336,75000000.0
2009-05-12 15:55:00,5.4525,5.45425,5.44681,5.45082,74000000.0
2009-05-12 16:00:00,5.45057,5.45553,5.44942,5.45453,61000000.0
2009-05-12 16:05:00,5.45507,5.45718,5.45121,5.45619,70000000.0
2009-05-12 16:10:00,5.4552,5.46061,5.45443,5.46061,64000000.0
2009-05-12 16:15:00,5.45908,5.46092,5.45576,5.45893,66000000.0
2009-05-12 16:20:00,5.45813,5.45901,5.45251,5.45432,65000000.0
2009-05-12 16:25:00,5.45362,5.45642,5.45151,5.45365,51000000.0
2009-05-12 16:30:00,5.45353,5.45665,5.45088,5.45599,53000000.0
2009-05-12 16:35:00,5.45488,5.45943,5.45418,5.45943,78000000.0
2009-05-12 16:40:00,5.45754,5.45882,5.45267,5.45545,86000000.0
2009-05-12 16:45:00,5.45492,5.45511,5.45123,5.4527,59000000.0
2009-05-12 16:50:00,5.45291,5.45634,5.45144,5.45379,66000000.0
2009-05-12 16:55:00,5.45389,5.45629,5.45189,5.4536,52000000.0
2009-05-12 17:00:00,5.45313,5.45339,5.43913,5.44261,62000000.0
2009-05-12 17:05:00,5.44325,5.45111,5.44082,5.45111,73000000.0
2009-05-12 17:10:00,5.45177,5.45725,5.44542,5.45456,57000000.0
2009-05-12 17:15:00,5.45563,5.45724,5.45268,5.45621,71000000.0
2009-05-12 17:20:00,5.45528,5.46175,5.45397,5.45841,55000000.0
2009-05-12 17:25:00,5.45847,5.46017,5.45394,5.45544,62000000.0
2009-05-12 17:30:00,5.45364,5.4553,5.45208,5.45437,63000000.0
2009-05-12 17:35:00,5.45495,5.45495,5.45105,5.4533,64000000.0
2009-05-12 17:40:00,5.45335,5.45444,5.45055,5.45213,76000000.0
2009-05-12 17:45:00,5.45408,5.45744,5.45289,5.4565,60000000.0
2009-05-12 17:50:00,5.45557,5.45888,5.45321,5.45698,86000000.0
2009-05-12 17:55:00,5.45665,5.45987,5.45541,5.45541,66000000.0
2009-05-12 18:00:00,5.45534,5.45645,5.45173,5.4564,72000000.0
2009-05-12 18:05:00,5.45533,5.46323,5.45427,5.46316,73000000.0
2009-05-12 18:10:00,5.46296,5.46722,5.4595,5.46639,58000000.0
2009-05-12 18:15:00,5.4679,5.46952,5.46532,5.46759,61000000.0
2009-05-12 18:20:00,5.46761,5.46761,5.46431,5.46757,63000000.0
2009-05-12 18:25:00,5.46744,5.46986,5.4652,5.46986,67000000.0
2009-05-12 18:30:00,5.4713,5.47424,5.46902,5.472,65000000.0
2009-05-12 18:35:00,5.47157,5.47373,5.47032,5.47364,76000000.0
2009-05-12 18:40:00,5.4716,5.47306,5.46855,5.47022,67000000.0
2009-05-12 18:45:00,5.46926,5.47066,5.46615,5.46687,66000000.0
2009-05-12 18:50:00,5.46721,5.47021,5.46633,5.46765,63000000.0
2009-05-12 18:55:00,5.46797,5.4713,5.46692,5.46822,71000000.0
2009-05-12 19:00:00,5.46872,5.46913,5.46521,5.46612,70000000.0
2009-05-12 19:05:00,5.46707,5.46745,5.46381,5.46528,76000000.0
2009-05-12 19:10:00,5.46587,5.46587,5.46274,5.4643,68000000.0
2009-05-12 19:15:00,5.4644,5.46603,5.46297,5.46343,61000000.0
2009-05-12 19:20:00,5.4647,5.46604,5.46256,5.46593,72000000.0
2009-05-12 19:25:00,5.466,5.46625,5.46279,5.46388,62000000.0
2009-05-12 19:30:00,5.46462,5.46681,5.46286,5.46459,66000000.0
2009-05-12 19:35:00,5.4637,5.46419,5.45854,5.45946,63000000.0
2009-05-12 19:40:00,5.46098,5.46233,5.45867,5.46198,70000000.0
2009-05-12 19:45:00,5.46228,5.46474,5.45931,5.45973,70000000.0
2009-05-12 19:50:00,5.46088,5.46135,5.45597,5.45896,71000000.0
2009-05-12 19:55:00,5.45891,5.46292,5.45786,5.46235,68000000.0
2009-05-12 20:00:00,5.46165,5.46435,5.4605,5.46173,67000000.0
2009-05-12 20:05:00,5.46111,5.46195,5.458,5.45928,65000000.0
2009-05-12 20:10:00,5.4588,5.46149,5.4569,5.46013,66000000.0
2009-05-12 20:15:00,5.45978,5.46166,5.45858,5.4597,64000000.0
2009-05-12 20:20:00,5.45993,5.46101,5.45751,5.46009,65000000.0
2009-05-12 20:25:00,5.46096,5.46109,5.4581,5.46061,63000000.0
2009-05-12 20:30:00,5.46032,5.46098,5.45811,5.45875,59000000.0
2009-05-12 20:35:00,5.4594,5.4594,5.45474,5.45605,70000000.0
2009-05-12 20:40:00,5.45553,5.45793,5.45484,5.45712,89000000.0
2009-05-12 20:45:00,5.45734,5.4611,5.45664,5.45969,67000000.0
2009-05-12 20:50:00,5.45959,5.46015,5.45605,5.45829,62000000.0
2009-05-12 20:55:00,5.45719,5.45719,5.45135,5.4539,65000000.0
2009-05-12 21:00:00,5.45392,5.45485,5.45074,5.45281,72000000.0
2009-05-12 21:05:00,5.45414,5.45414,5.45056,5.45169,66000000.0
2009-05-12 21:10:00,5.45272,5.455,5.45153,5.45437,62000000.0
2009-05-12 21:15:00,5.45431,5.45538,5.45267,5.45385,68000000.0
2009-05-12 21:20:00,5.45406,5.45559,5.45311,5.45476,52000000.0
2009-05-12 21:25:00,5.45303,5.45459,5.45014,5.45258,58000000.0
2009-05-12 21:30:00,5.45232,5.45519,5.45158,5.45401,59000000.0
2009-05-12 21:35:00,5.45492,5.45621,5.45404,5.45454,88000000.0
2009-05-12 21:40:00,5.45642,5.4587,5.45484,5.4587,65000000.0
2009-05-12 21:45:00,5.45558,5.45814,5.4548,5.45659,62000000.0
2009-05-12 21:50:00,5.45676,5.45794,5.45488,5.45689,62000000.0
2009-05-12 21:55:00,5.45595,5.45802,5.45464,5.45464,72000000.0
2009-05-12 22:00:00,5.45539,5.45598,5.45309,5.45411,79000000.0
2009-05-12 22:05:00,5.45428,5.45585,5.45234,5.45456,67000000.0
2009-05-12 22:10:00,5.45472,5.45514,5.45211,5.45498,64000000.0
2009-05-12 22:15:00,5.45592,5.45671,5.45405,5.45628,69000000.0
2009-05-12 22:20:00,5.45638,5.45752,5.45502,5.45668,69000000.0
2009-05-12 22:25:00,5.45608,5.45709,5.45408,5.45514,63000000.0
2009-05-12 22:30:00,5.45554,5.45554,5.45292,5.45482,60000000.0
2009-05-12 22:35:00,5.45466,5.45512,5.45256,5.45385,56000000.0
2009-05-12 22:40:00,5.45474,5.45494,5.45156,5.45327,63000000.0
2009-05-12 22:45:00,5.4529,5.45451,5.4513,5.45332,68000000.0
2009-05-12 22:50:00,5.45265,5.45379,5.4495,5.45127,70000000.0
2009-05-12 22:55:00,5.45066,5.45227,5.44872,5.45132,64000000.0
2009-05-12 23:00:00,5.45115,5.45137,5.44814,5.44945,68000000.0
2009-05-12 23:05:00,5.44955,5.45135,5.44817,5.45135,60000000.0
2009-05-12 23:10:00,5.44933,5.45213,5.44898,5.45208,66000000.0
2009-05-12 23:15:00,5.45198,5.45342,5.45082,5.45342,65000000.0
2009-05-12 23:20:00,5.45361,5.45378,5.45145,5.45373,66000000.0
2009-05-12 23:25:00,5.45333,5.45379,5.45044,5.45324,64000000.0
2009-05-12 23:30:00,5.45279,5.45331,5.45125,5.45331,72000000.0
2009-05-12 23:35:00,5.45292,5.45364,5.45177,5.45278,62000000.0
2009-05-12 23:40:00,5.45285,5.45369,5.45175,5.45261,80000000.0
2009-05-12 23:45:00,5.45287,5.45413,5.4524,5.45285,76000000.0
2009-05-12 23:50:00,5.4529,5.45351,5.45155,5.45336,67000000.0
2009-05-12 23:55:00,5.45278,5.45337,5.4518,5.45227,76000000.0
2009-05-13 00:00:00,5.45305,5.45357,5.45152,5.45337,70000000.0
2009-05-13 00:05:00,5.45244,5.45427,5.45123,5.45221,62000000.0
2009-05-13 00:10:00,5.45214,5.45312,5.4512,5.45272,63000000.0
2009-05-13 00:15:00,5.45161,5.45298,5.45062,5.45245,65000000.0
2009-05-13 00:20:00,5.45188,5.4533,5.45136,5.45325,60000000.0
2009-05-13 00:25:00,5.45262,5.45321,5.45169,5.45321,66000000.0
2009-05-13 00:30:00,5.45325,5.45331,5.45136,5.45243,64000000.0
2009-05-13 00:35:00,5.45285,5.45285,5.45113,5.45197,80000000.0
2009-05-13 00:40:00,5.4529,5.45302,5.4517,5.45252,61000000.0
2009-05-13 00:45:00,5.45235,5.45326,5.45145,5.4526,63000000.0
2009-05-13 00:50:00,5.45204,5.45271,5.45083,5.45083,60000000.0
2009-05-13 00:55:00,5.45164,5.45326,5.4509,5.45293,66000000.0
2009-05-13 01:00:00,5.45226,5.4532,5.45141,5.45297,63000000.0
2009-05-13 01:05:00,5.45178,5.45351,5.45166,5.45351,70000000.0
2009-05-13 01:10:00,5.45316,5.45316,5.44579,5.44923,55000000.0
2009-05-13 01:15:00,5.44976,5.44976,5.44031,5.44164,63000000.0
2009-05-13 01:20:00,5.44114,5.44329,5.43805,5.43997,59000000.0
2009-05-13 01:25:00,5.43929,5.44141,5.4383,5.44025,70000000.0
2009-05-13 01:30:00,5.43979,5.44065,5.43528,5.43673,68000000.0
2009-05-13 01:35:00,5.43663,5.43829,5.43099,5.43448,71000000.0
2009-05-13 01:40:00,5.43539,5.43799,5.43261,5.43607,72000000.0
2009-05-13 01:45:00,5.4351,5.43887,5.43363,5.43845,68000000.0
2009-05-13 01:50:00,5.43808,5.44158,5.43707,5.44081,67000000.0
2009-05-13 01:55:00,5.44019,5.44092,5.438,5.44022,61000000.0
2009-05-13 02:00:00,5.44077,5.44107,5.43604,5.43777,69000000.0
2009-05-13 02:05:00,5.43702,5.4398,5.43435,5.4362,73000000.0
2009-05-13 02:10:00,5.43554,5.43584,5.42978,5.43128,74000000.0
2009-05-13 02:15:00,5.43294,5.43399,5.42741,5.43289,70000000.0
2009-05-13 02:20:00,5.43364,5.43412,5.42323,5.42367,74000000.0
2009-05-13 02:25:00,5.42491,5.42594,5.42317,5.42484,59000000.0
2009-05-13 02:30:00,5.42553,5.42678,5.4246,5.42644,64000000.0
2009-05-13 02:35:00,5.42557,5.42609,5.42135,5.42391,71000000.0
2009-05-13 02:40:00,5.42353,5.42772,5.42161,5.42767,69000000.0
2009-05-13 02:45:00,5.42684,5.42794,5.42368,5.4276,69000000.0
2009-05-13 02:50:00,5.42688,5.43105,5.42523,5.43055,66000000.0
2009-05-13 02:55:00,5.43107,5.43344,5.4284,5.43266,65000000.0
2009-05-13 03:00:00,5.43195,5.43777,5.43195,5.43544,67000000.0
2009-05-13 03:05:00,5.43443,5.43878,5.43312,5.43801,68000000.0
2009-05-13 03:10:00,5.43655,5.43971,5.43398,5.43476,80000000.0
2009-05-13 03:15:00,5.43397,5.43557,5.43277,5.43456,50000000.0
2009-05-13 03:20:00,5.43475,5.44003,5.434,5.43755,62000000.0
2009-05-13 03:25:00,5.43633,5.44146,5.43597,5.43969,71000000.0
2009-05-13 03:30:00,5.44087,5.44204,5.43834,5.43983,68000000.0
2009-05-13 03:35:00,5.44023,5.44029,5.43734,5.4376,60000000.0
2009-05-13 03:40:00,5.43872,5.44089,5.43654,5.43902,82000000.0
2009-05-13 03:45:00,5.43841,5.43922,5.43642,5.43872,53000000.0
2009-05-13 03:50:00,5.43908,5.44085,5.43769,5.43932,74000000.0
2009-05-13 03:55:00,5.44087,5.4413,5.43768,5.43897,63000000.0
2009-05-13 04:00:00,5.43922,5.43922,5.43548,5.43648,70000000.0
2009-05-13 04:05:00,5.43662,5.43662,5.43214,5.43291,66000000.0
2009-05-13 04:10:00,5.43227,5.43534,5.43093,5.43414,77000000.0
2009-05-13 04:15:00,5.43412,5.43734,5.43353,5.43711,57000000.0
2009-05-13 04:20:00,5.43663,5.4373,5.43301,5.43361,62000000.0
2009-05-13 04:25:00,5.43351,5.43433,5.43154,5.43428,53000000.0
2009-05-13 04:30:00,5.43327,5.43603,5.43175,5.43603,66000000.0
2009-05-13 04:35:00,5.43543,5.4361,5.42941,5.43043,64000000.0
2009-05-13 04:40:00,5.43082,5.43525,5.43026,5.43469,54000000.0
2009-05-13 04:45:00,5.43354,5.43678,5.43322,5.43653,63000000.0
2009-05-13 04:50:00,5.43573,5.43614,5.43409,5.43582,71000000.0
2009-05-13 04:55:00,5.43547,5.43587,5.43259,5.43339,65000000.0
2009-05-13 05:00:00,5.43327,5.43536,5.43175,5.43358,62000000.0
2009-05-13 05:05:00,5.434,5.43548,5.43234,5.43364,72000000.0
2009-05-13 05:10:00,5.43371,5.43554,5.43314,5.43512,59000000.0
2009-05-13 05:15:00,5.43436,5.43517,5.43244,5.43418,67000000.0
2009-05-13 05:20:00,5.43293,5.4347,5.43219,5.43335,79000000.0
2009-05-13 05:25:00,5.43416,5.43485,5.43116,5.43252,66000000.0
2009-05-13 05:30:00,5.43188,5.43443,5.42947,5.43427,76000000.0
2009-05-13 05:35:00,5.43446,5.43478,5.43099,5.43209,78000000.0
2009-05-13 05:40:00,5.43132,5.43413,5.43072,5.4335,61000000.0
2009-05-13 05:45:00,5.43293,5.43455,5.43258,5.43344,77000000.0
2009-05-13 05:50:00,5.43365,5.43593,5.43264,5.43435,62000000.0
2009-05-13 05:55:00,5.43543,5.43546,5.43307,5.43438,70000000.0
2009-05-13 06:00:00,5.43441,5.43524,5.4321,5.43281,77000000.0
2009-05-13 06:05:00,5.43267,5.43922,5.43257,5.43922,81000000.0
2009-05-13 06:10:00,5.43929,5.44066,5.4379,5.44061,73000000.0
2009-05-13 06:15:00,5.43967,5.44418,5.43926,5.44224,69000000.0
2009-05-13 06:20:00,5.44287,5.44521,5.44227,5.44357,68000000.0
2009-05-13 06:25:00,5.44412,5.4446,5.43996,5.44029,71000000.0
2009-05-13 06:30:00,5.44091,5.44146,5.43947,5.43993,58000000.0
2009-05-13 06:35:00,5.44073,5.44284,5.43983,5.44042,72000000.0
2009-05-13 06:40:00,5.44209,5.44209,5.43891,5.43954,71000000.0
2009-05-13 06:45:00,5.44031,5.4417,5.43833,5.44061,69000000.0
2009-05-13 06:50:00,5.4399,5.44218,5.4392,5.44126,56000000.0
2009-05-13 06:55:00,5.44147,5.44272,5.44056,5.4417,64000000.0
2009-05-13 07:00:00,5.44122,5.44348,5.43879,5.44065,58000000.0
2009-05-13 07:05:00,5.44061,5.44133,5.43931,5.4402,59000000.0
2009-05-13 07:10:00,5.44019,5.44128,5.43909,5.43985,82000000.0
2009-05-13 07:15:00,5.43935,5.44082,5.43663,5.43663,80000000.0
2009-05-13 07:20:00,5.43745,5.4375,5.43334,5.43478,76000000.0
2009-05-13 07:25:00,5.43469,5.43668,5.43223,5.43633,78000000.0
2009-05-13 07:30:00,5.43687,5.43843,5.43373,5.43373,61000000.0
2009-05-13 07:35:00,5.43532,5.43593,5.43271,5.43552,63000000.0
2009-05-13 07:40:00,5.43415,5.43512,5.43102,5.43242,55000000.0
2009-05-13 07:45:00,5.43255,5.43474,5.43197,5.43319,59000000.0
2009-05-13 07:50:00,5.43228,5.43327,5.42387,5.42387,67000000.0
2009-05-13 07:55:00,5.42383,5.42915,5.42383,5.42824,62000000.0
2009-05-13 08:00:00,5.42846,5.43739,5.42825,5.43645,65000000.0
2009-05-13 08:05:00,5.43642,5.43987,5.43489,5.43757,73000000.0
2009-05-13 08:10:00,5.43774,5.43877,5.43541,5.43877,58000000.0
2009-05-13 08:15:00,5.43878,5.44135,5.43757,5.43842,59000000.0
2009-05-13 08:20:00,5.43879,5.44055,5.43597,5.44055,64000000.0
2009-05-13 08:25:00,5.43992,5.44019,5.43524,5.43652,56000000.0
2009-05-13 08:30:00,5.43684,5.43684,5.43248,5.43374,62000000.0
2009-05-13 08:35:00,5.43383,5.43404,5.42706,5.42723,56000000.0
2009-05-13 08:40:00,5.4301,5.43156,5.42746,5.43045,58000000.0
2009-05-13 08:45:00,5.43029,5.43665,5.42911,5.43583,76000000.0
2009-05-13 08:50:00,5.43482,5.4374,5.43355,5.43608,81000000.0
2009-05-13 08:55:00,5.43229,5.43916,5.43229,5.43908,70000000.0
2009-05-13 09:00:00,5.43935,5.43993,5.43613,5.43877,62000000.0
2009-05-13 09:05:00,5.43857,5.43874,5.43472,5.43728,66000000.0
2009-05-13 09:10:00,5.43486,5.43615,5.43062,5.43333,67000000.0
2009-05-13 09:15:00,5.43453,5.43924,5.43376,5.43657,72000000.0
2009-05-13 09:20:00,5.43642,5.43771,5.43327,5.43588,74000000.0
2009-05-13 09:25:00,5.43657,5.43765,5.43297,5.43668,68000000.0
2009-05-13 09:30:00,5.43662,5.44135,5.43659,5.44105,69000000.0
2009-05-13 09:35:00,5.44035,5.44079,5.43649,5.43909,85000000.0
2009-05-13 09:40:00,5.43967,5.43967,5.43486,5.43682,74000000.0
2009-05-13 09:45:00,5.43488,5.43697,5.42966,5.43077,76000000.0
2009-05-13 09:50:00,5.43079,5.43307,5.42695,5.4297,74000000.0
2009-05-13 09:55:00,5.42829,5.43271,5.42748,5.43222,68000000.0
2009-05-13 10:00:00,5.43022,5.43516,5.42977,5.43399,75000000.0
2009-05-13 10:05:00,5.43494,5.43691,5.43318,5.43539,50000000.0
2009-05-13 10:10:00,5.43551,5.43575,5.42817,5.43096,70000000.0
2009-05-13 10:15:00,5.43142,5.43491,5.43067,5.43479,74000000.0
2009-05-13 10:20:00,5.43459,5.43878,5.4331,5.43878,60000000.0
2009-05-13 10:25:00,5.43748,5.43898,5.43343,5.43629,60000000.0
2009-05-13 10:30:00,5.43374,5.43793,5.43313,5.43672,57000000.0
2009-05-13 10:35:00,5.43614,5.43642,5.43232,5.4358,72000000.0
2009-05-13 10:40:00,5.43399,5.43457,5.42962,5.43294,62000000.0
2009-05-13 10:45:00,5.4316,5.43456,5.42964,5.43051,55000000.0
2009-05-13 10:50:00,5.43088,5.43179,5.42808,5.4313,72000000.0
2009-05-13 10:55:00,5.43173,5.43515,5.43047,5.43493,49000000.0
2009-05-13 11:00:00,5.43645,5.43974,5.4347,5.43788,61000000.0
2009-05-13 11:05:00,5.43848,5.44065,5.43659,5.43952,71000000.0
2009-05-13 11:10:00,5.43987,5.44327,5.43644,5.43859,67000000.0
2009-05-13 11:15:00,5.43867,5.43977,5.4369,5.43881,63000000.0
2009-05-13 11:20:00,5.43855,5.43885,5.43452,5.4366,76000000.0
2009-05-13 11:25:00,5.43472,5.43653,5.4326,5.43372,64000000.0
2009-05-13 11:30:00,5.43563,5.43818,5.43262,5.43544,74000000.0
2009-05-13 11:35:00,5.43505,5.43716,5.43255,5.4354,60000000.0
2009-05-13 11:40:00,5.43422,5.43705,5.43161,5.43656,64000000.0
2009-05-13 11:45:00,5.43702,5.44236,5.43649,5.44043,62000000.0
2009-05-13 11:50:00,5.44101,5.44282,5.43901,5.43996,68000000.0
2009-05-13 11:55:00,5.44164,5.44841,5.44063,5.44646,52000000.0
2009-05-13 12:00:00,5.44692,5.45599,5.44597,5.45182,63000000.0
2009-05-13 12:05:00,5.45054,5.4547,5.44873,5.44992,61000000.0
2009-05-13 12:10:00,5.44925,5.45123,5.44633,5.44944,63000000.0
2009-05-13 12:15:00,5.45073,5.4525,5.44834,5.45133,56000000.0
2009-05-13 12:20:00,5.45113,5.4517,5.4448,5.44717,70000000.0
2009-05-13 12:25:00,5.44739,5.45394,5.4457,5.45279,57000000.0
2009-05-13 12:30:00,5.45272,5.45637,5.45229,5.45385,61000000.0
2009-05-13 12:35:00,5.45368,5.4555,5.44974,5.45185,64000000.0
2009-05-13 12:40:00,5.45261,5.45381,5.45052,5.45298,70000000.0
2009-05-13 12:45:00,5.45174,5.45609,5.45134,5.45523,65000000.0
2009-05-13 12:50:00,5.45457,5.4558,5.44849,5.44929,66000000.0
2009-05-13 12:55:00,5.4504,5.4504,5.44545,5.44707,62000000.0
2009-05-13 13:00:00,5.44624,5.44736,5.44229,5.44396,81000000.0
2009-05-13 13:05:00,5.44476,5.44624,5.4399,5.44396,77000000.0
2009-05-13 13:10:00,5.44363,5.44766,5.44153,5.44558,79000000.0
2009-05-13 13:15:00,5.44848,5.45305,5.44684,5.45208,63000000.0
2009-05-13 13:20:00,5.45262,5.45287,5.44963,5.45039,78000000.0
2009-05-13 13:25:00,5.45159,5.45326,5.45018,5.45132,62000000.0
2009-05-13 13:30:00,5.45195,5.45353,5.44888,5.45353,55000000.0
2009-05-13 13:35:00,5.45386,5.45646,5.45046,5.45173,65000000.0
2009-05-13 13:40:00,5.45064,5.45321,5.45002,5.4514,55000000.0
2009-05-13 13:45:00,5.45229,5.45692,5.45137,5.4553,64000000.0
2009-05-13 13:50:00,5.45809,5.45952,5.45482,5.45729,58000000.0
2009-05-13 13:55:00,5.45632,5.46131,5.45632,5.46131,59000000.0
2009-05-13 14:00:00,5.46228,5.46716,5.45855,5.46344,72000000.0
2009-05-13 14:05:00,5.46424,5.4675,5.46187,5.46212,60000000.0
2009-05-13 14:10:00,5.46215,5.46398,5.46108,5.46212,56000000.0
2009-05-13 14:15:00,5.46339,5.46339,5.45285,5.4553,76000000.0
2009-05-13 14:20:00,5.45609,5.45943,5.4535,5.45943,52000000.0
2009-05-13 14:25:00,5.45893,5.46005,5.45535,5.4567,65000000.0
2009-05-13 14:30:00,5.45857,5.47424,5.45795,5.46988,60000000.0
2009-05-13 14:35:00,5.47249,5.48026,5.47052,5.47677,63000000.0
2009-05-13 14:40:00,5.47565,5.47867,5.47084,5.47271,77000000.0
2009-05-13 14:45:00,5.47353,5.47424,5.46595,5.46857,56000000.0
2009-05-13 14:50:00,5.46649,5.47001,5.46593,5.46625,60000000.0
2009-05-13 14:55:00,5.46755,5.46949,5.46176,5.46496,71000000.0
2009-05-13 15:00:00,5.46267,5.46267,5.45593,5.45991,76000000.0
2009-05-13 15:05:00,5.46,5.4638,5.45964,5.4638,68000000.0
2009-05-13 15:10:00,5.46506,5.46584,5.46239,5.46457,61000000.0
2009-05-13 15:15:00,5.46665,5.46957,5.46446,5.46957,68000000.0
2009-05-13 15:20:00,5.46999,5.47281,5.46804,5.46857,59000000.0
2009-05-13 15:25:00,5.4697,5.47218,5.46844,5.47049,71000000.0
2009-05-13 15:30:00,5.46991,5.47259,5.46878,5.4716,68000000.0
2009-05-13 15:35:00,5.47209,5.47708,5.47001,5.47626,52000000.0
2009-05-13 15:40:00,5.47746,5.48104,5.47458,5.47538,62000000.0
2009-05-13 15:45:00,5.47545,5.47562,5.47081,5.47322,81000000.0
2009-05-13 15:50:00,5.4728,5.47519,5.46978,5.4738,75000000.0
2009-05-13 15:55:00,5.474,5.47434,5.46804,5.47128,74000000.0
2009-05-13 16:00:00,5.47028,5.47756,5.46867,5.47635,61000000.0
2009-05-13 16:05:00,5.47657,5.47699,5.47066,5.4765,70000000.0
2009-05-13 16:10:00,5.47571,5.4764,5.46846,5.47052,64000000.0
2009-05-13 16:15:00,5.46966,5.47058,5.46336,5.46752,66000000.0
2009-05-13 16:20:00,5.46831,5.46931,5.46533,5.46667,65000000.0
2009-05-13 16:25:00,5.46723,5.46764,5.46323,5.46679,51000000.0
2009-05-13 16:30:00,5.46679,5.46701,5.46138,5.46299,53000000.0
2009-05-13 16:35:00,5.46105,5.46403,5.45974,5.46273,78000000.0
2009-05-13 16:40:00,5.46292,5.46633,5.46115,5.46596,86000000.0
2009-05-13 16:45:00,5.46514,5.46904,5.46479,5.46674,59000000.0
2009-05-13 16:50:00,5.46741,5.46815,5.46342,5.46704,66000000.0
2009-05-13 16:55:00,5.46752,5.46999,5.4663,5.46999,52000000.0
2009-05-13 17:00:00,5.47009,5.47009,5.46531,5.46713,62000000.0
2009-05-13 17:05:00,5.46657,5.46943,5.46596,5.46844,73000000.0
2009-05-13 17:10:00,5.46809,5.46846,5.46223,5.46413,57000000.0
2009-05-13 17:15:00,5.46338,5.46386,5.45963,5.46127,71000000.0
2009-05-13 17:20:00,5.46118,5.46159,5.45754,5.46031,55000000.0
2009-05-13 17:25:00,5.45983,5.46201,5.45829,5.46021,62000000.0
2009-05-13 17:30:00,5.45974,5.46,5.456,5.45816,63000000.0
2009-05-13 17:35:00,5.45864,5.46095,5.45628,5.46024,64000000.0
2009-05-13 17:40:00,5.46071,5.46507,5.46071,5.46377,76000000.0
2009-05-13 17:45:00,5.46293,5.46407,5.45995,5.4629,60000000.0
2009-05-13 17:50:00,5.46263,5.46402,5.45969,5.4632,86000000.0
2009-05-13 17:55:00,5.46292,5.46541,5.46088,5.46499,66000000.0
2009-05-13 18:00:00,5.46558,5.46589,5.4621,5.46278,72000000.0
2009-05-13 18:05:00,5.46253,5.4632,5.4611,5.46198,73000000.0
2009-05-13 18:10:00,5.46083,5.46266,5.44805,5.4497,58000000.0
2009-05-13 18:15:00,5.44892,5.45579,5.44892,5.45325,61000000.0
2009-05-13 18:20:00,5.45306,5.45713,5.4522,5.4555,63000000.0
2009-05-13 18:25:00,5.45598,5.45888,5.45465,5.45675,67000000.0
2009-05-13 18:30:00,5.45752,5.46544,5.4564,5.46348,65000000.0
2009-05-13 18:35:00,5.46391,5.46813,5.46242,5.4675,76000000.0
2009-05-13 18:40:00,5.46496,5.46669,5.46285,5.46631,67000000.0
2009-05-13 18:45:00,5.46686,5.4675,5.46298,5.46478,66000000.0
2009-05-13 18:50:00,5.46299,5.46493,5.46204,5.46483,63000000.0
2009-05-13 18:55:00,5.46454,5.46932,5.46377,5.46816,71000000.0
2009-05-13 19:00:00,5.46608,5.47001,5.46475,5.46941,70000000.0
2009-05-13 19:05:00,5.46917,5.47455,5.46832,5.47321,76000000.0
2009-05-13 19:10:00,5.47201,5.4753,5.4711,5.47228,68000000.0
2009-05-13 19:15:00,5.47051,5.47408,5.46482,5.4736,61000000.0
2009-05-13 19:20:00,5.47302,5.47775,5.46896,5.47633,72000000.0
2009-05-13 19:25:00,5.47633,5.48037,5.47478,5.48037,62000000.0
2009-05-13 19:30:00,5.48086,5.48303,5.47612,5.47852,66000000.0
2009-05-13 19:35:00,5.47766,5.4805,5.47132,5.47347,63000000.0
2009-05-13 19:40:00,5.47309,5.47592,5.47108,5.47506,70000000.0
2009-05-13 19:45:00,5.47363,5.47767,5.47346,5.47528,70000000.0
2009-05-13 19:50:00,5.47618,5.4768,5.4708,5.47115,71000000.0
2009-05-13 19:55:00,5.47141,5.47533,5.47017,5.4729,68000000.0
2009-05-13 20:00:00,5.47118,5.47331,5.47032,5.47222,67000000.0
2009-05-13 20:05:00,5.47253,5.47376,5.47014,5.47196,65000000.0
2009-05-13 20:10:00,5.47115,5.47214,5.46862,5.47134,66000000.0
2009-05-13 20:15:00,5.47116,5.47691,5.47087,5.47691,64000000.0
2009-05-13 20:20:00,5.47627,5.47759,5.47486,5.47678,65000000.0
2009-05-13 20:25:00,5.47647,5.47753,5.47313,5.47519,63000000.0
2009-05-13 20:30:00,5.47495,5.47683,5.47225,5.47421,59000000.0
2009-05-13 20:35:00,5.47337,5.47346,5.47031,5.47161,70000000.0
2009-05-13 20:40:00,5.47243,5.47243,5.46878,5.47012,89000000.0
2009-05-13 20:45:00,5.46919,5.47256,5.46798,5.46974,67000000.0
2009-05-13 20:50:00,5.46866,5.47126,5.46627,5.46864,62000000.0
2009-05-13 20:55:00,5.46648,5.4681,5.46467,5.46667,65000000.0
2009-05-13 21:00:00,5.46663,5.47045,5.46469,5.46965,72000000.0
2009-05-13 21:05:00,5.47045,5.47162,5.46885,5.4699,66000000.0
2009-05-13 21:10:00,5.46864,5.47202,5.46701,5.47056,62000000.0
2009-05-13 21:15:00,5.47179,5.47836,5.46962,5.47664,68000000.0
2009-05-13 21:20:00,5.47555,5.47942,5.47555,5.47759,52000000.0
2009-05-13 21:25:00,5.47717,5.48097,5.47642,5.47953,58000000.0
2009-05-13 21:30:00,5.47955,5.47961,5.47552,5.47552,59000000.0
2009-05-13 21:35:00,5.47655,5.47829,5.47333,5.47583,88000000.0
2009-05-13 21:40:00,5.477,5.48015,5.4739,5.48015,65000000.0
2009-05-13 21:45:00,5.47838,5.47885,5.47174,5.47297,62000000.0
2009-05-13 21:50:00,5.47518,5.47521,5.47108,5.47327,62000000.0
2009-05-13 21:55:00,5.47401,5.47823,5.47245,5.47708,72000000.0
2009-05-13 22:00:00,5.47603,5.47799,5.47484,5.47614,79000000.0
2009-05-13 22:05:00,5.47579,5.47583,5.47239,5.4726,67000000.0
2009-05-13 22:10:00,5.47257,5.47374,5.47188,5.47328,64000000.0
2009-05-13 22:15:00,5.47413,5.47425,5.47172,5.47284,69000000.0
2009-05-13 22:20:00,5.47253,5.474,5.47124,5.47261,69000000.0
2009-05-13 22:25:00,5.47223,5.47406,5.47195,5.47248,63000000.0
2009-05-13 22:30:00,5.47306,5.47353,5.47121,5.47298,60000000.0
2009-05-13 22:35:00,5.47249,5.47328,5.47053,5.47184,56000000.0
2009-05-13 22:40:00,5.47229,5.47273,5.46841,5.46967,63000000.0
2009-05-13 22:45:00,5.4697,5.47086,5.46893,5.47028,68000000.0
2009-05-13 22:50:00,5.46947,5.47164,5.46865,5.47052,70000000.0
2009-05-13 22:55:00,5.47112,5.47269,5.46928,5.4704,64000000.0
2009-05-13 23:00:00,5.46952,5.47158,5.46884,5.47111,68000000.0
2009-05-13 23:05:00,5.47081,5.47153,5.46972,5.4704,60000000.0
2009-05-13 23:10:00,5.47084,5.47176,5.46974,5.47058,66000000.0
2009-05-13 23:15:00,5.47073,5.47171,5.46915,5.47094,65000000.0
2009-05-13 23:20:00,5.47091,5.47176,5.46984,5.47011,66000000.0
2009-05-13 23:25:00,5.47035,5.47131,5.46832,5.46977,64000000.0
2009-05-13 23:30:00,5.46958,5.47089,5.46868,5.47029,72000000.0
2009-05-13 23:35:00,5.47072,5.47138,5.46966,5.47068,62000000.0
2009-05-13 23:40:00,5.47053,5.47158,5.46913,5.47143,80000000.0
2009-05-13 23:45:00,5.47107,5.47221,5.46974,5.47155,76000000.0
2009-05-13 23:50:00,5.47211,5.47317,5.47075,5.47276,67000000.0
2009-05-13 23:55:00,5.47343,5.4746,5.47154,5.4746,76000000.0
2009-05-14 00:00:00,5.47397,5.47648,5.47316,5.47561,70000000.0
2009-05-14 00:05:00,5.47534,5.47713,5.47224,5.47481,62000000.0
2009-05-14 00:10:00,5.47355,5.47426,5.47031,5.4722,63000000.0
2009-05-14 00:15:00,5.47193,5.47296,5.47079,5.47212,65000000.0
2009-05-14 00:20:00,5.47208,5.47409,5.47104,5.47218,60000000.0
2009-05-14 00:25:00,5.472,5.47252,5.47025,5.47236,66000000.0
2009-05-14 00:30:00,5.47203,5.47286,5.47096,5.47129,64000000.0
2009-05-14 00:35:00,5.47233,5.47493,5.47124,5.47488,80000000.0
2009-05-14 00:40:00,5.47428,5.47633,5.47309,5.47601,61000000.0
2009-05-14 00:45:00,5.47568,5.4761,5.4727,5.47525,63000000.0
2009-05-14 00:50:00,5.47589,5.47751,5.47402,5.47723,60000000.0
2009-05-14 00:55:00,5.47551,5.47832,5.47313,5.47313,66000000.0
2009-05-14 01:00:00,5.47402,5.47473,5.47209,5.4735,63000000.0
2009-05-14 01:05:00,5.47229,5.47443,5.472,5.47318,70000000.0
2009-05-14 01:10:00,5.47341,5.47692,5.47316,5.47692,55000000.0
2009-05-14 01:15:00,5.47701,5.47755,5.4757,5.47755,63000000.0
2009-05-14 01:20:00,5.47619,5.47636,5.47226,5.47418,59000000.0
2009-05-14 01:25:00,5.47401,5.47482,5.47163,5.47482,70000000.0
2009-05-14 01:30:00,5.47552,5.48132,5.474,5.48061,68000000.0
2009-05-14 01:35:00,5.4796,5.48547,5.47916,5.48144,71000000.0
2009-05-14 01:40:00,5.48102,5.48323,5.48042,5.48196,72000000.0
2009-05-14 01:45:00,5.48234,5.48466,5.47978,5.48378,68000000.0
2009-05-14 01:50:00,5.48779,5.49662,5.4859,5.49447,67000000.0
2009-05-14 01:55:00,5.49558,5.49558,5.49073,5.49339,61000000.0
2009-05-14 02:00:00,5.49505,5.4999,5.49197,5.49816,69000000.0
2009-05-14 02:05:00,5.49828,5.49912,5.49131,5.49286,73000000.0
2009-05-14 02:10:00,5.4919,5.4919,5.48762,5.49123,74000000.0
2009-05-14 02:15:00,5.49015,5.49219,5.48933,5.49166,70000000.0
2009-05-14 02:20:00,5.49089,5.49143,5.48564,5.48764,74000000.0
2009-05-14 02:25:00,5.48671,5.48776,5.4838,5.48519,59000000.0
2009-05-14 02:30:00,5.48587,5.48758,5.48355,5.48723,64000000.0
2009-05-14 02:35:00,5.48654,5.48712,5.48316,5.48512,71000000.0
2009-05-14 02:40:00,5.48507,5.48706,5.48317,5.48473,69000000.0
2009-05-14 02:45:00,5.48509,5.48587,5.48308,5.48359,69000000.0
2009-05-14 02:50:00,5.48413,5.48562,5.48232,5.48322,66000000.0
2009-05-14 02:55:00,5.48521,5.48548,5.4834,5.48445,65000000.0
2009-05-14 03:00:00,5.48498,5.4863,5.482,5.48312,67000000.0
2009-05-14 03:05:00,5.48133,5.48266,5.47755,5.47882,68000000.0
2009-05-14 03:10:00,5.47795,5.48138,5.47537,5.4805,80000000.0
2009-05-14 03:15:00,5.48056,5.48275,5.47922,5.48075,50000000.0
2009-05-14 03:20:00,5.48058,5.48252,5.47945,5.47945,62000000.0
2009-05-14 03:25:00,5.47953,5.47967,5.4756,5.47731,71000000.0
2009-05-14 03:30:00,5.47761,5.48178,5.47761,5.48132,68000000.0
2009-05-14 03:35:00,5.48048,5.48238,5.47946,5.48138,60000000.0
2009-05-14 03:40:00,5.48236,5.48401,5.48124,5.48279,82000000.0
2009-05-14 03:45:00,5.48209,5.48576,5.48156,5.48576,53000000.0
2009-05-14 03:50:00,5.48549,5.48549,5.48147,5.48232,74000000.0
2009-05-14 03:55:00,5.48251,5.4835,5.48079,5.482,63000000.0
2009-05-14 04:00:00,5.48321,5.48457,5.482,5.48373,70000000.0
2009-05-14 04:05:00,5.48333,5.48357,5.48065,5.48147,66000000.0
2009-05-14 04:10:00,5.4822,5.4832,5.48089,5.48233,77000000.0
2009-05-14 04:15:00,5.48209,5.48563,5.48162,5.48433,57000000.0
2009-05-14 04:20:00,5.48404,5.48503,5.48271,5.48492,62000000.0
2009-05-14 04:25:00,5.48522,5.48851,5.4835,5.48734,53000000.0
2009-05-14 04:30:00,5.48797,5.48849,5.48407,5.48489,66000000.0
2009-05-14 04:35:00,5.48423,5.48645,5.48389,5.48502,64000000.0
2009-05-14 04:40:00,5.48354,5.48582,5.48324,5.48427,54000000.0
2009-05-14 04:45:00,5.4833,5.48461,5.48246,5.48382,63000000.0
2009-05-14 04:50:00,5.48356,5.48399,5.48132,5.48336,71000000.0
2009-05-14 04:55:00,5.48217,5.48416,5.48115,5.48279,65000000.0
2009-05-14 05:00:00,5.48332,5.48626,5.4827,5.48516,62000000.0
2009-05-14 05:05:00,5.48494,5.48901,5.48396,5.48901,72000000.0
2009-05-14 05:10:00,5.4884,5.48934,5.48591,5.48654,59000000.0
2009-05-14 05:15:00,5.4871,5.48748,5.48521,5.486,67000000.0
2009-05-14 05:20:00,5.48619,5.48917,5.48569,5.48821,79000000.0
2009-05-14 05:25:00,5.48824,5.49097,5.48702,5.48862,66000000.0
2009-05-14 05:30:00,5.48934,5.48954,5.487,5.48926,76000000.0
2009-05-14 05:35:00,5.48955,5.4897,5.48613,5.48959,78000000.0
2009-05-14 05:40:00,5.48902,5.48966,5.48707,5.48826,61000000.0
2009-05-14 05:45:00,5.48735,5.49216,5.4866,5.49015,77000000.0
2009-05-14 05:50:00,5.48931,5.49131,5.48835,5.48939,62000000.0
2009-05-14 05:55:00,5.48997,5.49035,5.48798,5.48939,70000000.0
2009-05-14 06:00:00,5.48875,5.48984,5.48817,5.48938,77000000.0
2009-05-14 06:05:00,5.48897,5.4892,5.48718,5.4885,81000000.0
2009-05-14 06:10:00,5.48796,5.49117,5.48752,5.49064,73000000.0
2009-05-14 06:15:00,5.48999,5.49053,5.48559,5.48717,69000000.0
2009-05-14 06:20:00,5.48684,5.48842,5.48459,5.48465,68000000.0
2009-05-14 06:25:00,5.48536,5.48811,5.48527,5.4875,71000000.0
2009-05-14 06:30:00,5.48779,5.48842,5.48537,5.48581,58000000.0
2009-05-14 06:35:00,5.48599,5.48705,5.48462,5.48462,72000000.0
2009-05-14 06:40:00,5.48425,5.48538,5.48324,5.48377,71000000.0
2009-05-14 06:45:00,5.48338,5.48417,5.48193,5.48323,69000000.0
2009-05-14 06:50:00,5.48343,5.48496,5.4823,5.48496,56000000.0
2009-05-14 06:55:00,5.48434,5.48551,5.48309,5.4844,64000000.0
2009-05-14 07:00:00,5.48434,5.48446,5.47872,5.47956,58000000.0
2009-05-14 07:05:00,5.48116,5.48169,5.47902,5.4807,59000000.0
2009-05-14 07:10:00,5.48044,5.48099,5.47813,5.48063,82000000.0
2009-05-14 07:15:00,5.48009,5.48436,5.48009,5.48358,80000000.0
2009-05-14 07:20:00,5.48328,5.48485,5.48101,5.48336,76000000.0
2009-05-14 07:25:00,5.48256,5.48358,5.48104,5.48208,78000000.0
2009-05-14 07:30:00,5.48083,5.48401,5.47902,5.48156,61000000.0
2009-05-14 07:35:00,5.48167,5.48378,5.48045,5.48205,63000000.0
2009-05-14 07:40:00,5.48091,5.48484,5.48068,5.48401,55000000.0
2009-05-14 07:45:00,5.48386,5.48604,5.48304,5.48577,59000000.0
2009-05-14 07:50:00,5.48506,5.48667,5.48127,5.48418,67000000.0
2009-05-14 07:55:00,5.48426,5.48605,5.48065,5.48293,62000000.0
2009-05-14 08:00:00,5.48185,5.48909,5.48145,5.48909,65000000.0
2009-05-14 08:05:00,5.48853,5.49033,5.48659,5.48944,73000000.0
2009-05-14 08:10:00,5.49003,5.49003,5.48448,5.48487,58000000.0
2009-05-14 08:15:00,5.48482,5.48714,5.48438,5.48583,59000000.0
2009-05-14 08:20:00,5.48556,5.48686,5.48204,5.48337,64000000.0
2009-05-14 08:25:00,5.48438,5.48477,5.48052,5.48243,56000000.0
2009-05-14 08:30:00,5.48283,5.48283,5.47879,5.48018,62000000.0
2009-05-14 08:35:00,5.48109,5.4816,5.47706,5.47944,56000000.0
2009-05-14 08:40:00,5.47785,5.47937,5.47417,5.47711,58000000.0
2009-05-14 08:45:00,5.47703,5.47877,5.47436,5.47611,76000000.0
2009-05-14 08:50:00,5.47711,5.48197,5.47688,5.4815,81000000.0
2009-05-14 08:55:00,5.48024,5.48313,5.47884,5.48313,70000000.0
2009-05-14 09:00:00,5.48156,5.48363,5.47926,5.48182,62000000.0
2009-05-14 09:05:00,5.48213,5.48639,5.48098,5.48523,66000000.0
2009-05-14 09:10:00,5.48422,5.48727,5.48207,5.48671,67000000.0
2009-05-14 09:15:00,5.48727,5.49052,5.48445,5.48536,72000000.0
2009-05-14 09:20:00,5.48608,5.48612,5.48071,5.48399,74000000.0
2009-05-14 09:25:00,5.48535,5.48771,5.48199,5.48491,68000000.0
2009-05-14 09:30:00,5.48357,5.48614,5.47908,5.48186,69000000.0
2009-05-14 09:35:00,5.48057,5.48264,5.47613,5.47851,85000000.0
2009-05-14 09:40:00,5.47879,5.48044,5.47238,5.47616,74000000.0
2009-05-14 09:45:00,5.47439,5.47688,5.47316,5.47648,76000000.0
2009-05-14 09:50:00,5.47747,5.47839,5.47367,5.47633,74000000.0
2009-05-14 09:55:00,5.47692,5.4773,5.47285,5.47317,68000000.0
2009-05-14 10:00:00,5.4723,5.47395,5.47065,5.47289,75000000.0
2009-05-14 10:05:00,5.4726,5.4769,5.47193,5.47604,50000000.0
2009-05-14 10:10:00,5.47629,5.47629,5.46824,5.46898,70000000.0
2009-05-14 10:15:00,5.4692,5.46956,5.46432,5.4674,74000000.0
2009-05-14 10:20:00,5.46775,5.4705,5.46625,5.47,60000000.0
2009-05-14 10:25:00,5.46985,5.4716,5.46796,5.47121,60000000.0
2009-05-14 10:30:00,5.47088,5.47459,5.46926,5.47436,57000000.0
2009-05-14 10:35:00,5.4745,5.47461,5.47169,5.47201,72000000.0
2009-05-14 10:40:00,5.47325,5.47345,5.46942,5.47042,62000000.0
2009-05-14 10:45:00,5.46912,5.46997,5.46503,5.46884,55000000.0
2009-05-14 10:50:00,5.46857,5.4704,5.46708,5.46843,72000000.0
2009-05-14 10:55:00,5.46742,5.4696,5.46656,5.46782,49000000.0
2009-05-14 11:00:00,5.4665,5.46832,5.46243,5.46503,61000000.0
2009-05-14 11:05:00,5.46551,5.46881,5.46325,5.46697,71000000.0
2009-05-14 11:10:00,5.46536,5.46879,5.46397,5.46777,67000000.0
2009-05-14 11:15:00,5.46828,5.47312,5.4672,5.46934,63000000.0
2009-05-14 11:20:00,5.46839,5.46985,5.46553,5.46985,76000000.0
2009-05-14 11:25:00,5.46931,5.47233,5.46755,5.47007,64000000.0
2009-05-14 11:30:00,5.46984,5.47102,5.466,5.4681,74000000.0
2009-05-14 11:35:00,5.46857,5.47003,5.46612,5.47003,60000000.0
2009-05-14 11:40:00,5.46934,5.47292,5.46711,5.47292,64000000.0
2009-05-14 11:45:00,5.47412,5.47526,5.4713,5.47376,62000000.0
2009-05-14 11:50:00,5.47495,5.47719,5.47217,5.47581,68000000.0
2009-05-14 11:55:00,5.4742,5.47678,5.47301,5.47456,52000000.0
2009-05-14 12:00:00,5.4721,5.47789,5.47172,5.47789,63000000.0
2009-05-14 12:05:00,5.47637,5.48132,5.47616,5.47966,61000000.0
2009-05-14 12:10:00,5.48056,5.48337,5.47871,5.48315,63000000.0
2009-05-14 12:15:00,5.48203,5.48396,5.4804,5.48235,56000000.0
2009-05-14 12:20:00,5.48124,5.48277,5.47894,5.48085,70000000.0
2009-05-14 12:25:00,5.48151,5.48477,5.47882,5.48288,57000000.0
2009-05-14 12:30:00,5.48231,5.48562,5.47984,5.48485,61000000.0
2009-05-14 12:35:00,5.48545,5.48634,5.48049,5.48254,64000000.0
2009-05-14 12:40:00,5.48197,5.48451,5.48059,5.48285,70000000.0
2009-05-14 12:45:00,5.48281,5.48475,5.48056,5.48364,65000000.0
2009-05-14 12:50:00,5.48313,5.48412,5.47781,5.47781,66000000.0
2009-05-14 12:55:00,5.47949,5.48396,5.47898,5.48369,62000000.0
2009-05-14 13:00:00,5.48462,5.48539,5.47903,5.48046,81000000.0
2009-05-14 13:05:00,5.48055,5.48218,5.47787,5.48082,77000000.0
2009-05-14 13:10:00,5.4805,5.48289,5.47885,5.48229,79000000.0
2009-05-14 13:15:00,5.48303,5.48303,5.47896,5.48233,63000000.0
2009-05-14 13:20:00,5.48291,5.48432,5.48076,5.48174,78000000.0
2009-05-14 13:25:00,5.48314,5.4842,5.48049,5.48414,62000000.0
2009-05-14 13:30:00,5.48471,5.49323,5.48471,5.49029,55000000.0
2009-05-14 13:35:00,5.49115,5.49322,5.48709,5.48787,65000000.0
2009-05-14 13:40:00,5.48853,5.48982,5.48366,5.48484,55000000.0
2009-05-14 13:45:00,5.4852,5.48857,5.48351,5.48683,64000000.0
2009-05-14 13:50:00,5.48721,5.48812,5.48295,5.48469,58000000.0
2009-05-14 13:55:00,5.48475,5.48498,5.4803,5.48433,59000000.0
2009-05-14 14:00:00,5.48466,5.48562,5.48004,5.48324,72000000.0
2009-05-14 14:05:00,5.48258,5.49127,5.48194,5.48859,60000000.0
2009-05-14 14:10:00,5.48798,5.48906,5.48504,5.48664,56000000.0
2009-05-14 14:15:00,5.48606,5.48906,5.48385,5.48789,76000000.0
2009-05-14 14:20:00,5.48813,5.49471,5.48765,5.49068,52000000.0
2009-05-14 14:25:00,5.48995,5.49284,5.48947,5.49038,65000000.0
2009-05-14 14:30:00,5.49383,5.49601,5.48979,5.4907,60000000.0
2009-05-14 14:35:00,5.48844,5.49197,5.4864,5.48839,63000000.0
2009-05-14 14:40:00,5.48823,5.49047,5.48061,5.48319,77000000.0
2009-05-14 14:45:00,5.48213,5.48545,5.48173,5.48527,56000000.0
2009-05-14 14:50:00,5.48426,5.48644,5.48117,5.48341,60000000.0
2009-05-14 14:55:00,5.4837,5.48867,5.48304,5.48731,71000000.0
2009-05-14 15:00:00,5.48743,5.48833,5.48282,5.48598,76000000.0
2009-05-14 15:05:00,5.48706,5.48706,5.48235,5.48429,68000000.0
2009-05-14 15:10:00,5.48439,5.48495,5.47992,5.47992,61000000.0
2009-05-14 15:15:00,5.48169,5.48212,5.47391,5.47391,68000000.0
2009-05-14 15:20:00,5.47529,5.47753,5.47299,5.47753,59000000.0
2009-05-14 15:25:00,5.47804,5.47901,5.47312,5.47394,71000000.0
2009-05-14 15:30:00,5.47511,5.4759,5.47097,5.4729,68000000.0
2009-05-14 15:35:00,5.47346,5.47386,5.46821,5.47191,52000000.0
2009-05-14 15:40:00,5.47284,5.47509,5.46937,5.47178,62000000.0
2009-05-14 15:45:00,5.46934,5.47466,5.46701,5.47426,81000000.0
2009-05-14 15:50:00,5.47374,5.47738,5.47316,5.47722,75000000.0
2009-05-14 15:55:00,5.47758,5.47899,5.47236,5.47434,74000000.0
2009-05-14 16:00:00,5.47392,5.47488,5.46998,5.47064,61000000.0
2009-05-14 16:05:00,5.47147,5.47455,5.46999,5.47364,70000000.0
2009-05-14 16:10:00,5.47412,5.47633,5.4714,5.47382,64000000.0
2009-05-14 16:15:00,5.47295,5.47718,5.4707,5.47586,66000000.0
2009-05-14 16:20:00,5.47517,5.47667,5.47303,5.47653,65000000.0
2009-05-14 16:25:00,5.47481,5.47671,5.47312,5.47619,51000000.0
2009-05-14 16:30:00,5.47597,5.47607,5.46928,5.47119,53000000.0
2009-05-14 16:35:00,5.47016,5.47227,5.46707,5.47227,78000000.0
2009-05-14 16:40:00,5.47333,5.4745,5.4705,5.4742,86000000.0
2009-05-14 16:45:00,5.47451,5.47745,5.47163,5.47713,59000000.0
2009-05-14 16:50:00,5.47718,5.47938,5.47568,5.47867,66000000.0
2009-05-14 16:55:00,5.47792,5.4784,5.47411,5.47445,52000000.0
2009-05-14 17:00:00,5.47446,5.47578,5.47311,5.47481,62000000.0
2009-05-14 17:05:00,5.47466,5.47508,5.4653,5.46782,73000000.0
2009-05-14 17:10:00,5.46855,5.46908,5.46473,5.46794,57000000.0
2009-05-14 17:15:00,5.46776,5.46799,5.46333,5.46701,71000000.0
2009-05-14 17:20:00,5.46644,5.46928,5.46337,5.46928,55000000.0
2009-05-14 17:25:00,5.46766,5.46958,5.46475,5.46521,62000000.0
2009-05-14 17:30:00,5.46461,5.4664,5.45952,5.46534,63000000.0
2009-05-14 17:35:00,5.4649,5.4676,5.46231,5.46445,64000000.0
2009-05-14 17:40:00,5.465,5.46694,5.46263,5.46674,76000000.0
2009-05-14 17:45:00,5.46834,5.46947,5.46622,5.46699,60000000.0
2009-05-14 17:50:00,5.46758,5.47101,5.46617,5.47028,86000000.0
2009-05-14 17:55:00,5.46948,5.4696,5.46552,5.46762,66000000.0
2009-05-14 18:00:00,5.46751,5.46774,5.46422,5.46729,72000000.0
2009-05-14 18:05:00,5.46598,5.46717,5.46455,5.46574,73000000.0
2009-05-14 18:10:00,5.46495,5.4664,5.46154,5.46328,58000000.0
2009-05-14 18:15:00,5.46451,5.46557,5.46249,5.46462,61000000.0
2009-05-14 18:20:00,5.46421,5.46752,5.46284,5.46609,63000000.0
2009-05-14 18:25:00,5.4676,5.46886,5.46578,5.46836,67000000.0
2009-05-14 18:30:00,5.46864,5.46874,5.46571,5.46767,65000000.0
2009-05-14 18:35:00,5.46581,5.46846,5.46467,5.46578,76000000.0
2009-05-14 18:40:00,5.46566,5.46742,5.46361,5.46639,67000000.0
2009-05-14 18:45:00,5.46734,5.46822,5.46498,5.46617,66000000.0
2009-05-14 18:50:00,5.46623,5.4675,5.45885,5.46023,63000000.0
2009-05-14 18:55:00,5.45847,5.46247,5.45725,5.46105,71000000.0
2009-05-14 19:00:00,5.46366,5.46397,5.45926,5.45986,70000000.0
2009-05-14 19:05:00,5.45895,5.46052,5.45787,5.45836,76000000.0
2009-05-14 19:10:00,5.45933,5.46058,5.45648,5.46058,68000000.0
2009-05-14 19:15:00,5.45913,5.46196,5.45897,5.46064,61000000.0
2009-05-14 19:20:00,5.46118,5.46247,5.4598,5.46247,72000000.0
2009-05-14 19:25:00,5.46141,5.46311,5.45979,5.46221,62000000.0
2009-05-14 19:30:00,5.4615,5.46275,5.45975,5.46026,66000000.0
2009-05-14 19:35:00,5.4604,5.461,5.45778,5.46035,63000000.0
2009-05-14 19:40:00,5.46005,5.46239,5.45904,5.46086,70000000.0
2009-05-14 19:45:00,5.46247,5.46267,5.45908,5.46099,70000000.0
2009-05-14 19:50:00,5.45901,5.46104,5.45747,5.45895,71000000.0
2009-05-14 19:55:00,5.45921,5.46109,5.45841,5.46109,68000000.0
2009-05-14 20:00:00,5.46057,5.46082,5.45584,5.45854,67000000.0
2009-05-14 20:05:00,5.46032,5.46062,5.45763,5.45821,65000000.0
2009-05-14 20:10:00,5.4592,5.45995,5.45778,5.45811,66000000.0
2009-05-14 20:15:00,5.45922,5.45922,5.45495,5.45603,64000000.0
2009-05-14 20:20:00,5.45457,5.45513,5.45127,5.45206,65000000.0
2009-05-14 20:25:00,5.45354,5.45671,5.45354,5.45478,63000000.0
2009-05-14 20:30:00,5.45473,5.45525,5.45103,5.45278,59000000.0
2009-05-14 20:35:00,5.45159,5.45315,5.44763,5.44868,70000000.0
2009-05-14 20:40:00,5.44829,5.45188,5.44529,5.44602,89000000.0
2009-05-14 20:45:00,5.44457,5.44844,5.44397,5.44719,67000000.0
2009-05-14 20:50:00,5.44675,5.44795,5.4448,5.44651,62000000.0
2009-05-14 20:55:00,5.44707,5.45012,5.44626,5.44799,65000000.0
2009-05-14 21:00:00,5.44776,5.4493,5.44673,5.44843,72000000.0
2009-05-14 21:05:00,5.44683,5.45063,5.44683,5.44987,66000000.0
2009-05-14 21:10:00,5.44972,5.45204,5.44919,5.45071,62000000.0
2009-05-14 21:15:00,5.45091,5.45194,5.44968,5.45119,68000000.0
2009-05-14 21:20:00,5.45055,5.45151,5.44784,5.45003,52000000.0
2009-05-14 21:25:00,5.44927,5.44966,5.44586,5.44586,58000000.0
2009-05-14 21:30:00,5.44708,5.45159,5.44641,5.44962,59000000.0
2009-05-14 21:35:00,5.45086,5.45329,5.44978,5.45272,88000000.0
2009-05-14 21:40:00,5.4533,5.4533,5.4512,5.45268,65000000.0
2009-05-14 21:45:00,5.45219,5.45263,5.44962,5.45086,62000000.0
2009-05-14 21:50:00,5.45066,5.45298,5.44988,5.45298,62000000.0
2009-05-14 21:55:00,5.45366,5.4556,5.45245,5.45467,72000000.0
2009-05-14 22:00:00,5.45469,5.45545,5.45228,5.45443,79000000.0
2009-05-14 22:05:00,5.45461,5.45461,5.45152,5.45242,67000000.0
2009-05-14 22:10:00,5.45252,5.45465,5.45148,5.4543,64000000.0
2009-05-14 22:15:00,5.45298,5.45453,5.45096,5.45215,69000000.0
2009-05-14 22:20:00,5.45248,5.45334,5.45125,5.45334,69000000.0
2009-05-14 22:25:00,5.45233,5.45281,5.45026,5.45182,63000000.0
2009-05-14 22:30:00,5.45134,5.45433,5.45134,5.45287,60000000.0
2009-05-14 22:35:00,5.45375,5.45405,5.45234,5.45337,56000000.0
2009-05-14 22:40:00,5.45339,5.4543,5.45177,5.45319,63000000.0
2009-05-14 22:45:00,5.45254,5.45578,5.45194,5.45441,68000000.0
2009-05-14 22:50:00,5.45405,5.4549,5.45189,5.45276,70000000.0
2009-05-14 22:55:00,5.45308,5.45436,5.45226,5.45347,64000000.0
2009-05-14 23:00:00,5.45277,5.45462,5.45199,5.45394,68000000.0
2009-05-14 23:05:00,5.45369,5.45417,5.45252,5.45395,60000000.0
2009-05-14 23:10:00,5.45336,5.45454,5.45251,5.45302,66000000.0
2009-05-14 23:15:00,5.45294,5.45455,5.45249,5.4544,65000000.0
2009-05-14 23:20:00,5.45425,5.45676,5.45366,5.45534,66000000.0
2009-05-14 23:25:00,5.45493,5.45679,5.4548,5.45677,64000000.0
2009-05-14 23:30:00,5.45585,5.45677,5.4543,5.45563,72000000.0
2009-05-14 23:35:00,5.45564,5.45631,5.45448,5.45555,62000000.0
2009-05-14 23:40:00,5.4552,5.45717,5.45404,5.45613,80000000.0
2009-05-14 23:45:00,5.45657,5.45701,5.45514,5.45623,76000000.0
2009-05-14 23:50:00,5.45585,5.45674,5.45502,5.45662,67000000.0
2009-05-14 23:55:00,5.45632,5.45661,5.45463,5.45606,76000000.0
2009-05-15 00:00:00,5.45565,5.45729,5.45508,5.45634,70000000.0
2009-05-15 00:05:00,5.45669,5.45669,5.45358,5.45404,62000000.0
2009-05-15 00:10:00,5.45393,5.45571,5.4538,5.45524,63000000.0
2009-05-15 00:15:00,5.45484,5.45819,5.45384,5.45752,65000000.0
2009-05-15 00:20:00,5.4576,5.45837,5.45706,5.45833,60000000.0
2009-05-15 00:25:00,5.45892,5.45995,5.4575,5.45789,66000000.0
2009-05-15 00:30:00,5.45804,5.45921,5.45674,5.45807,64000000.0
2009-05-15 00:35:00,5.45823,5.45963,5.45437,5.45612,80000000.0
2009-05-15 00:40:00,5.45693,5.45809,5.45571,5.45782,61000000.0
2009-05-15 00:45:00,5.45778,5.45927,5.45685,5.45839,63000000.0
2009-05-15 00:50:00,5.45825,5.45845,5.4564,5.45746,60000000.0
2009-05-15 00:55:00,5.45675,5.45676,5.45492,5.45587,66000000.0
2009-05-15 01:00:00,5.45581,5.45667,5.45478,5.45633,63000000.0
2009-05-15 01:05:00,5.45638,5.4568,5.45526,5.45588,70000000.0
2009-05-15 01:10:00,5.455,5.45689,5.455,5.45637,55000000.0
2009-05-15 01:15:00,5.45561,5.45748,5.45537,5.45717,63000000.0
2009-05-15 01:20:00,5.45656,5.4594,5.45578,5.45854,59000000.0
2009-05-15 01:25:00,5.45785,5.46076,5.45762,5.46076,70000000.0
2009-05-15 01:30:00,5.45936,5.46024,5.45761,5.45852,68000000.0
2009-05-15 01:35:00,5.45825,5.45923,5.457,5.45875,71000000.0
2009-05-15 01:40:00,5.45845,5.45939,5.45723,5.45865,72000000.0
2009-05-15 01:45:00,5.45826,5.45939,5.45749,5.45854,68000000.0
2009-05-15 01:50:00,5.45832,5.45941,5.45688,5.45818,67000000.0
2009-05-15 01:55:00,5.45742,5.45843,5.4558,5.45756,61000000.0
2009-05-15 02:00:00,5.45701,5.45753,5.45495,5.45663,69000000.0
2009-05-15 02:05:00,5.45626,5.45773,5.45339,5.45501,73000000.0
2009-05-15 02:10:00,5.45532,5.45603,5.45244,5.45329,74000000.0
2009-05-15 02:15:00,5.45325,5.45425,5.45096,5.45394,70000000.0
2009-05-15 02:20:00,5.45302,5.45546,5.45231,5.45417,74000000.0
2009-05-15 02:25:00,5.45386,5.45511,5.45249,5.45378,59000000.0
2009-05-15 02:30:00,5.45471,5.45471,5.45131,5.45268,64000000.0
2009-05-15 02:35:00,5.45148,5.45279,5.45002,5.45259,71000000.0
2009-05-15 02:40:00,5.45179,5.4531,5.45029,5.4514,69000000.0
2009-05-15 02:45:00,5.45213,5.45312,5.45097,5.45271,69000000.0
2009-05-15 02:50:00,5.45238,5.45464,5.44941,5.45355,66000000.0
2009-05-15 02:55:00,5.4544,5.45559,5.45305,5.45423,65000000.0
2009-05-15 03:00:00,5.45569,5.45695,5.45362,5.45694,67000000.0
2009-05-15 03:05:00,5.45738,5.46061,5.45637,5.45964,68000000.0
2009-05-15 03:10:00,5.45996,5.46214,5.45825,5.46085,80000000.0
2009-05-15 03:15:00,5.46172,5.46172,5.45775,5.45991,50000000.0
2009-05-15 03:20:00,5.45868,5.46028,5.4571,5.45955,62000000.0
2009-05-15 03:25:00,5.45825,5.45953,5.45664,5.45853,71000000.0
2009-05-15 03:30:00,5.45731,5.45791,5.45437,5.45593,68000000.0
2009-05-15 03:35:00,5.45525,5.45829,5.45525,5.45829,60000000.0
2009-05-15 03:40:00,5.45777,5.45834,5.45577,5.45744,82000000.0
2009-05-15 03:45:00,5.45672,5.4598,5.45616,5.45732,53000000.0
2009-05-15 03:50:00,5.45808,5.46068,5.4572,5.46068,74000000.0
2009-05-15 03:55:00,5.4594,5.46115,5.45824,5.45942,63000000.0
2009-05-15 04:00:00,5.45911,5.45939,5.45684,5.45734,70000000.0
2009-05-15 04:05:00,5.45781,5.45999,5.45712,5.45987,66000000.0
2009-05-15 04:10:00,5.45896,5.46078,5.45739,5.45917,77000000.0
2009-05-15 04:15:00,5.45895,5.45936,5.45604,5.45697,57000000.0
2009-05-15 04:20:00,5.45615,5.45893,5.45615,5.45703,62000000.0
2009-05-15 04:25:00,5.45831,5.45902,5.45668,5.45754,53000000.0
2009-05-15 04:30:00,5.45809,5.45857,5.45626,5.45686,66000000.0
2009-05-15 04:35:00,5.45683,5.45799,5.45507,5.45652,64000000.0
2009-05-15 04:40:00,5.45542,5.4569,5.45431,5.45598,54000000.0
2009-05-15 04:45:00,5.45613,5.45715,5.45524,5.45683,63000000.0
2009-05-15 04:50:00,5.45604,5.45784,5.45527,5.45719,71000000.0
2009-05-15 04:55:00,5.45716,5.45812,5.45555,5.45812,65000000.0
2009-05-15 05:00:00,5.45716,5.45951,5.45698,5.4578,62000000.0
2009-05-15 05:05:00,5.45841,5.45945,5.45719,5.45809,72000000.0
2009-05-15 05:10:00,5.4566,5.45803,5.45569,5.45624,59000000.0
2009-05-15 05:15:00,5.45663,5.45775,5.45609,5.45669,67000000.0
2009-05-15 05:20:00,5.45647,5.45719,5.45416,5.45511,79000000.0
2009-05-15 05:25:00,5.45703,5.45728,5.4543,5.45458,66000000.0
2009-05-15 05:30:00,5.45577,5.45785,5.45433,5.4566,76000000.0
2009-05-15 05:35:00,5.45697,5.45778,5.45514,5.45636,78000000.0
2009-05-15 05:40:00,5.45645,5.45748,5.45523,5.45622,61000000.0
2009-05-15 05:45:00,5.45712,5.4572,5.45375,5.45481,77000000.0
2009-05-15 05:50:00,5.45526,5.45714,5.45488,5.4559,62000000.0
2009-05-15 05:55:00,5.45546,5.45631,5.45444,5.45559,70000000.0
2009-05-15 06:00:00,5.45489,5.45641,5.4544,5.45616,77000000.0
2009-05-15 06:05:00,5.4559,5.45719,5.45505,5.45718,81000000.0
2009-05-15 06:10:00,5.45639,5.45907,5.45559,5.45786,73000000.0
2009-05-15 06:15:00,5.4577,5.45927,5.4568,5.45743,69000000.0
2009-05-15 06:20:00,5.45864,5.45928,5.45722,5.4575,68000000.0
2009-05-15 06:25:00,5.45802,5.45898,5.45596,5.45832,71000000.0
2009-05-15 06:30:00,5.45783,5.45825,5.45569,5.45653,58000000.0
2009-05-15 06:35:00,5.45634,5.45817,5.45439,5.45439,72000000.0
2009-05-15 06:40:00,5.45451,5.45689,5.45397,5.45591,71000000.0
2009-05-15 06:45:00,5.45578,5.45645,5.45414,5.45513,69000000.0
2009-05-15 06:50:00,5.45596,5.45671,5.45352,5.45503,56000000.0
2009-05-15 06:55:00,5.45494,5.45513,5.45298,5.45395,64000000.0
2009-05-15 07:00:00,5.45402,5.45548,5.45312,5.45341,58000000.0
2009-05-15 07:05:00,5.45411,5.45474,5.45171,5.45171,59000000.0
2009-05-15 07:10:00,5.45203,5.45434,5.45118,5.45252,82000000.0
2009-05-15 07:15:00,5.45318,5.45468,5.45204,5.45433,80000000.0
2009-05-15 07:20:00,5.45333,5.4558,5.45328,5.45446,76000000.0
2009-05-15 07:25:00,5.45419,5.4552,5.45274,5.4552,78000000.0
2009-05-15 07:30:00,5.45506,5.45795,5.45331,5.45737,61000000.0
2009-05-15 07:35:00,5.45644,5.45748,5.45469,5.45698,63000000.0
2009-05-15 07:40:00,5.45584,5.45921,5.45558,5.45857,55000000.0
2009-05-15 07:45:00,5.45872,5.46005,5.4568,5.45755,59000000.0
2009-05-15 07:50:00,5.45673,5.45867,5.45567,5.45822,67000000.0
2009-05-15 07:55:00,5.45746,5.459,5.45607,5.45607,62000000.0
2009-05-15 08:00:00,5.45975,5.46929,5.45975,5.46907,65000000.0
2009-05-15 08:05:00,5.47034,5.47281,5.4667,5.46817,73000000.0
2009-05-15 08:10:00,5.46699,5.46911,5.46463,5.46782,58000000.0
2009-05-15 08:15:00,5.46946,5.47345,5.46765,5.47154,59000000.0
2009-05-15 08:20:00,5.47145,5.47218,5.46776,5.46921,64000000.0
2009-05-15 08:25:00,5.47042,5.47069,5.46605,5.46746,56000000.0
2009-05-15 08:30:00,5.46619,5.47305,5.46595,5.47218,62000000.0
2009-05-15 08:35:00,5.47178,5.47497,5.47027,5.472,56000000.0
2009-05-15 08:40:00,5.47217,5.47291,5.46909,5.47215,58000000.0
2009-05-15 08:45:00,5.47145,5.47457,5.4701,5.47181,76000000.0
2009-05-15 08:50:00,5.47152,5.47538,5.47096,5.47418,81000000.0
2009-05-15 08:55:00,5.47451,5.47669,5.46994,5.47075,70000000.0
2009-05-15 09:00:00,5.47046,5.47702,5.46976,5.47631,62000000.0
2009-05-15 09:05:00,5.47743,5.47813,5.47365,5.47586,66000000.0
2009-05-15 09:10:00,5.4757,5.4794,5.47469,5.47928,67000000.0
2009-05-15 09:15:00,5.47846,5.47977,5.47243,5.47489,72000000.0
2009-05-15 09:20:00,5.47588,5.4766,5.47158,5.47466,74000000.0
2009-05-15 09:25:00,5.4746,5.47514,5.46924,5.47063,68000000.0
2009-05-15 09:30:00,5.47072,5.47341,5.46941,5.47139,69000000.0
2009-05-15 09:35:00,5.47191,5.47409,5.46895,5.47141,85000000.0
2009-05-15 09:40:00,5.47262,5.47358,5.47002,5.47235,74000000.0
2009-05-15 09:45:00,5.46936,5.47157,5.46527,5.4681,76000000.0
2009-05-15 09:50:00,5.46759,5.46979,5.46576,5.46828,74000000.0
2009-05-15 09:55:00,5.46851,5.46914,5.46491,5.46819,68000000.0
2009-05-15 10:00:00,5.46805,5.47371,5.46776,5.4726,75000000.0
2009-05-15 10:05:00,5.47229,5.47258,5.46884,5.47258,50000000.0
2009-05-15 10:10:00,5.4711,5.47369,5.46976,5.47268,70000000.0
2009-05-15 10:15:00,5.47281,5.47689,5.47164,5.4764,74000000.0
2009-05-15 10:20:00,5.47635,5.47809,5.47363,5.47691,60000000.0
2009-05-15 10:25:00,5.47728,5.47748,5.47379,5.47535,60000000.0
2009-05-15 10:30:00,5.47707,5.47765,5.47393,5.4757,57000000.0
2009-05-15 10:35:00,5.47618,5.47735,5.47396,5.47551,72000000.0
2009-05-15 10:40:00,5.47614,5.47891,5.47413,5.47817,62000000.0
2009-05-15 10:45:00,5.47927,5.48468,5.47777,5.48179,55000000.0
2009-05-15 10:50:00,5.48357,5.48357,5.47914,5.48142,72000000.0
2009-05-15 10:55:00,5.48089,5.48803,5.48009,5.48803,49000000.0
2009-05-15 11:00:00,5.48793,5.48803,5.48149,5.48348,61000000.0
2009-05-15 11:05:00,5.48161,5.48341,5.47893,5.47952,71000000.0
2009-05-15 11:10:00,5.47928,5.48586,5.47845,5.4853,67000000.0
2009-05-15 11:15:00,5.48421,5.48758,5.48257,5.48751,63000000.0
2009-05-15 11:20:00,5.4871,5.48729,5.47746,5.48087,76000000.0
2009-05-15 11:25:00,5.48036,5.48075,5.47774,5.47945,64000000.0
2009-05-15 11:30:00,5.48142,5.4872,5.48033,5.48457,74000000.0
2009-05-15 11:35:00,5.48469,5.4891,5.48318,5.48739,60000000.0
2009-05-15 11:40:00,5.48707,5.48776,5.4823,5.4823,64000000.0
2009-05-15 11:45:00,5.48271,5.48517,5.48159,5.48254,62000000.0
2009-05-15 11:50:00,5.48257,5.48613,5.48107,5.48456,68000000.0
2009-05-15 11:55:00,5.48371,5.48624,5.48268,5.48524,52000000.0
2009-05-15 12:00:00,5.48655,5.48831,5.4833,5.48696,63000000.0
2009-05-15 12:05:00,5.48773,5.48864,5.48402,5.48606,61000000.0
2009-05-15 12:10:00,5.48587,5.4883,5.48364,5.48778,63000000.0
2009-05-15 12:15:00,5.49004,5.49367,5.48798,5.49064,56000000.0
2009-05-15 12:20:00,5.48987,5.49531,5.4892,5.49464,70000000.0
2009-05-15 12:25:00,5.49475,5.49517,5.48589,5.48666,57000000.0
2009-05-15 12:30:00,5.49141,5.49141,5.4844,5.48745,61000000.0
2009-05-15 12:35:00,5.48782,5.48782,5.48162,5.48553,64000000.0
2009-05-15 12:40:00,5.48619,5.48619,5.48285,5.48418,70000000.0
2009-05-15 12:45:00,5.48497,5.48952,5.48242,5.48793,65000000.0
2009-05-15 12:50:00,5.48726,5.48846,5.48533,5.48704,66000000.0
2009-05-15 12:55:00,5.48676,5.49092,5.48477,5.49002,62000000.0
2009-05-15 13:00:00,5.48859,5.49059,5.48603,5.48791,81000000.0
2009-05-15 13:05:00,5.48555,5.48769,5.48329,5.48587,77000000.0
2009-05-15 13:10:00,5.4861,5.4876,5.48363,5.4852,79000000.0
2009-05-15 13:15:00,5.48669,5.48912,5.48515,5.48829,63000000.0
2009-05-15 13:20:00,5.48775,5.48802,5.48387,5.48702,78000000.0
2009-05-15 13:25:00,5.48627,5.48737,5.48327,5.48532,62000000.0
2009-05-15 13:30:00,5.48492,5.48773,5.48442,5.48773,55000000.0
2009-05-15 13:35:00,5.48733,5.48837,5.48508,5.487,65000000.0
2009-05-15 13:40:00,5.4875,5.48833,5.48455,5.4859,55000000.0
2009-05-15 13:45:00,5.4847,5.48731,5.48364,5.4869,64000000.0
2009-05-15 13:50:00,5.48551,5.4914,5.48546,5.48939,58000000.0
2009-05-15 13:55:00,5.49067,5.50231,5.48906,5.50231,59000000.0
2009-05-15 14:00:00,5.50392,5.50392,5.497,5.50287,72000000.0
2009-05-15 14:05:00,5.50247,5.50436,5.49985,5.50373,60000000.0
2009-05-15 14:10:00,5.50361,5.50416,5.49897,5.50198,56000000.0
2009-05-15 14:15:00,5.50166,5.50325,5.4951,5.49778,76000000.0
2009-05-15 14:20:00,5.4983,5.49922,5.49397,5.49794,52000000.0
2009-05-15 14:25:00,5.49802,5.49958,5.4943,5.49701,65000000.0
2009-05-15 14:30:00,5.49552,5.49778,5.48941,5.49483,60000000.0
2009-05-15 14:35:00,5.4952,5.4973,5.48849,5.49059,63000000.0
2009-05-15 14:40:00,5.49076,5.49262,5.48816,5.49114,77000000.0
2009-05-15 14:45:00,5.49184,5.49184,5.48344,5.48545,56000000.0
2009-05-15 14:50:00,5.48608,5.48719,5.48314,5.48649,60000000.0
2009-05-15 14:55:00,5.48546,5.48896,5.48278,5.48778,71000000.0
2009-05-15 15:00:00,5.48771,5.49375,5.48567,5.48823,76000000.0
2009-05-15 15:05:00,5.48835,5.49221,5.48754,5.49022,68000000.0
2009-05-15 15:10:00,5.49152,5.49327,5.48937,5.4909,61000000.0
2009-05-15 15:15:00,5.48999,5.49234,5.48319,5.48432,68000000.0
2009-05-15 15:20:00,5.48342,5.48492,5.47839,5.48393,59000000.0
2009-05-15 15:25:00,5.48361,5.48382,5.48097,5.48144,71000000.0
2009-05-15 15:30:00,5.48263,5.48308,5.47197,5.47197,68000000.0
2009-05-15 15:35:00,5.47562,5.47869,5.47308,5.47577,52000000.0
2009-05-15 15:40:00,5.47649,5.48227,5.47584,5.4791,62000000.0
2009-05-15 15:45:00,5.48075,5.48075,5.47397,5.47397,81000000.0
2009-05-15 15:50:00,5.47566,5.47696,5.46997,5.4707,75000000.0
2009-05-15 15:55:00,5.47106,5.47174,5.46819,5.47036,74000000.0
2009-05-15 16:00:00,5.47,5.47632,5.46976,5.4754,61000000.0
2009-05-15 16:05:00,5.47469,5.47602,5.47279,5.47497,70000000.0
2009-05-15 16:10:00,5.47507,5.48136,5.47326,5.48136,64000000.0
2009-05-15 16:15:00,5.48088,5.48104,5.47539,5.47706,66000000.0
2009-05-15 16:20:00,5.47773,5.48041,5.47683,5.47879,65000000.0
2009-05-15 16:25:00,5.47883,5.47883,5.47192,5.47328,51000000.0
2009-05-15 16:30:00,5.47357,5.47529,5.47017,5.4716,53000000.0
2009-05-15 16:35:00,5.47194,5.47194,5.46678,5.46761,78000000.0
2009-05-15 16:40:00,5.46766,5.46868,5.46211,5.46417,86000000.0
2009-05-15 16:45:00,5.46302,5.46853,5.46192,5.46846,59000000.0
2009-05-15 16:50:00,5.46782,5.46877,5.46504,5.46877,66000000.0
2009-05-15 16:55:00,5.46959,5.47097,5.4664,5.47052,52000000.0
2009-05-15 17:00:00,5.47166,5.47249,5.4685,5.4699,62000000.0
2009-05-15 17:05:00,5.47101,5.47481,5.47055,5.47417,73000000.0
2009-05-15 17:10:00,5.47344,5.47473,5.47067,5.47215,57000000.0
2009-05-15 17:15:00,5.47278,5.47556,5.47203,5.47415,71000000.0
2009-05-15 17:20:00,5.47382,5.47574,5.47203,5.47565,55000000.0
2009-05-15 17:25:00,5.4741,5.4785,5.47327,5.47775,62000000.0
2009-05-15 17:30:00,5.47769,5.47949,5.47379,5.47476,63000000.0
2009-05-15 17:35:00,5.47595,5.48025,5.4726,5.47928,64000000.0
2009-05-15 17:40:00,5.48084,5.48218,5.4773,5.47929,76000000.0
2009-05-15 17:45:00,5.47958,5.48631,5.47958,5.48434,60000000.0
2009-05-15 17:50:00,5.48435,5.48733,5.48289,5.48353,86000000.0
2009-05-15 17:55:00,5.48514,5.4971,5.48417,5.49467,66000000.0
2009-05-15 18:00:00,5.49385,5.4953,5.49001,5.49001,72000000.0
2009-05-15 18:05:00,5.49126,5.49354,5.48944,5.49002,73000000.0
2009-05-15 18:10:00,5.49184,5.49199,5.48772,5.48913,58000000.0
2009-05-15 18:15:00,5.48816,5.49117,5.48816,5.48933,61000000.0
2009-05-15 18:20:00,5.48944,5.49153,5.48778,5.48845,63000000.0
2009-05-15 18:25:00,5.48872,5.48922,5.48587,5.48837,67000000.0
2009-05-15 18:30:00,5.48771,5.48959,5.48689,5.48959,65000000.0
2009-05-15 18:35:00,5.48982,5.49264,5.48513,5.4875,76000000.0
2009-05-15 18:40:00,5.48746,5.48889,5.48537,5.48732,67000000.0
2009-05-15 18:45:00,5.48727,5.48975,5.48563,5.48898,66000000.0
2009-05-15 18:50:00,5.48797,5.49413,5.48797,5.49259,63000000.0
2009-05-15 18:55:00,5.49419,5.49447,5.49209,5.49364,71000000.0
2009-05-15 19:00:00,5.49475,5.4987,5.49331,5.49739,70000000.0
2009-05-15 19:05:00,5.49765,5.49765,5.49395,5.49572,76000000.0
2009-05-15 19:10:00,5.49641,5.49707,5.49363,5.49676,68000000.0
2009-05-15 19:15:00,5.49494,5.49655,5.49078,5.4949,61000000.0
2009-05-15 19:20:00,5.49366,5.49652,5.49307,5.49632,72000000.0
2009-05-15 19:25:00,5.49414,5.50017,5.49414,5.50017,62000000.0
2009-05-15 19:30:00,5.5,5.50123,5.4977,5.50062,66000000.0
2009-05-15 19:35:00,5.50062,5.51039,5.50009,5.50925,63000000.0
2009-05-15 19:40:00,5.50782,5.51361,5.50701,5.51275,70000000.0
2009-05-15 19:45:00,5.51384,5.51615,5.51163,5.51324,70000000.0
2009-05-15 19:50:00,5.51258,5.51943,5.51226,5.51877,71000000.0
2009-05-15 19:55:00,5.51775,5.51992,5.51434,5.51627,68000000.0
2009-05-15 20:00:00,5.51635,5.52018,5.5148,5.51977,67000000.0
2009-05-15 20:05:00,5.51879,5.5243,5.51706,5.51831,65000000.0
2009-05-15 20:10:00,5.51898,5.51898,5.51304,5.51417,66000000.0
2009-05-15 20:15:00,5.51473,5.51948,5.51414,5.51916,64000000.0
2009-05-15 20:20:00,5.51835,5.51941,5.51507,5.51585,65000000.0
2009-05-15 20:25:00,5.51816,5.51985,5.51638,5.51879,63000000.0
2009-05-15 20:30:00,5.51821,5.52032,5.51761,5.51969,59000000.0
2009-05-15 20:35:00,5.51963,5.5247,5.51963,5.52458,70000000.0
2009-05-15 20:40:00,5.52399,5.52415,5.52186,5.52197,89000000.0
2009-05-15 20:45:00,5.52253,5.52347,5.52085,5.52228,67000000.0
2009-05-15 20:50:00,5.52203,5.52279,5.51912,5.51912,62000000.0
2009-05-15 20:55:00,5.51825,5.52284,5.51674,5.51974,65000000.0
2009-05-15 21:00:00,5.51986,5.52023,5.51661,5.52023,72000000.0
2009-05-15 21:05:00,5.51976,5.52142,5.51706,5.51942,66000000.0
2009-05-15 21:10:00,5.51807,5.51942,5.51533,5.51604,62000000.0
2009-05-15 21:15:00,5.51646,5.51854,5.51421,5.5173,68000000.0
2009-05-15 21:20:00,5.51584,5.51654,5.51398,5.51475,52000000.0
2009-05-15 21:25:00,5.51453,5.51458,5.51074,5.51395,58000000.0
2009-05-15 21:30:00,5.51407,5.51766,5.51286,5.51614,59000000.0
2009-05-15 21:35:00,5.51697,5.51733,5.51303,5.5149,88000000.0
2009-05-15 21:40:00,5.51458,5.5159,5.51207,5.51376,65000000.0
2009-05-15 21:45:00,5.51264,5.51574,5.51263,5.51384,62000000.0
2009-05-15 21:50:00,5.51534,5.51542,5.51255,5.51334,62000000.0
2009-05-15 21:55:00,5.51409,5.51537,5.51152,5.51331,72000000.0
2009-05-15 22:00:00,5.51154,5.51373,5.51071,5.51184,79000000.0
2009-05-15 22:05:00,5.5121,5.51314,5.51015,5.51314,67000000.0
2009-05-15 22:10:00,5.51224,5.51459,5.51173,5.51406,64000000.0
2009-05-15 22:15:00,5.51382,5.51498,5.51247,5.51377,69000000.0
2009-05-15 22:20:00,5.51364,5.51506,5.51239,5.51374,69000000.0
2009-05-15 22:25:00,5.51263,5.51445,5.51224,5.51403,63000000.0
2009-05-15 22:30:00,5.51351,5.51411,5.5122,5.51325,60000000.0
2009-05-15 22:35:00,5.51371,5.51477,5.51049,5.51159,56000000.0
2009-05-15 22:40:00,5.51103,5.5133,5.51037,5.51277,63000000.0
2009-05-15 22:45:00,5.5129,5.51333,5.5112,5.51257,68000000.0
2009-05-15 22:50:00,5.51313,5.51431,5.51114,5.51237,70000000.0
2009-05-15 22:55:00,5.51272,5.51272,5.50964,5.51101,64000000.0
2009-05-18 02:00:00,5.52807,5.53048,5.52736,5.53002,61000000.0
2009-05-18 02:05:00,5.52898,5.53021,5.52489,5.52511,67000000.0
2009-05-18 02:10:00,5.52547,5.52842,5.52368,5.52802,68000000.0
2009-05-18 02:15:00,5.52738,5.53365,5.52711,5.53355,72000000.0
2009-05-18 02:20:00,5.53365,5.53475,5.53112,5.53308,71000000.0
2009-05-18 02:25:00,5.53333,5.53796,5.53149,5.5364,68000000.0
2009-05-18 02:30:00,5.53723,5.53739,5.53346,5.53433,70000000.0
2009-05-18 02:35:00,5.53434,5.53733,5.533,5.53717,59000000.0
2009-05-18 02:40:00,5.53711,5.53826,5.53293,5.53373,63000000.0
2009-05-18 02:45:00,5.53422,5.5344,5.53032,5.53286,55000000.0
2009-05-18 02:50:00,5.53286,5.53472,5.53035,5.53472,70000000.0
2009-05-18 02:55:00,5.5337,5.53439,5.5316,5.5329,63000000.0
2009-05-18 03:00:00,5.53324,5.53324,5.52944,5.53148,66000000.0
2009-05-18 03:05:00,5.52975,5.53063,5.52702,5.52854,60000000.0
2009-05-18 03:10:00,5.52888,5.53072,5.52705,5.53072,63000000.0
2009-05-18 03:15:00,5.53162,5.53381,5.52848,5.53343,61000000.0
2009-05-18 03:20:00,5.5344,5.5404,5.53224,5.53807,80000000.0
2009-05-18 03:25:00,5.53822,5.53861,5.53455,5.53561,64000000.0
2009-05-18 03:30:00,5.53504,5.53907,5.53401,5.53728,66000000.0
2009-05-18 03:35:00,5.53642,5.53701,5.5336,5.53409,60000000.0
2009-05-18 03:40:00,5.5338,5.53546,5.53244,5.53303,65000000.0
2009-05-18 03:45:00,5.53458,5.5361,5.53303,5.53496,63000000.0
2009-05-18 03:50:00,5.53425,5.53425,5.5307,5.53399,62000000.0
2009-05-18 03:55:00,5.5349,5.53739,5.53364,5.53711,70000000.0
2009-05-18 04:00:00,5.53723,5.53798,5.53422,5.53544,76000000.0
2009-05-18 04:05:00,5.53535,5.53626,5.53354,5.53457,67000000.0
2009-05-18 04:10:00,5.53477,5.53522,5.53216,5.53503,76000000.0
2009-05-18 04:15:00,5.53396,5.53484,5.53161,5.53311,80000000.0
2009-05-18 04:20:00,5.53255,5.53454,5.53124,5.53247,62000000.0
2009-05-18 04:25:00,5.53154,5.53275,5.53023,5.53258,72000000.0
2009-05-18 04:30:00,5.53193,5.53387,5.53147,5.53245,64000000.0
2009-05-18 04:35:00,5.53287,5.53337,5.53013,5.53168,66000000.0
2009-05-18 04:40:00,5.53031,5.53316,5.53005,5.53153,65000000.0
2009-05-18 04:45:00,5.5324,5.53487,5.53123,5.53437,66000000.0
2009-05-18 04:50:00,5.5346,5.53606,5.53375,5.53587,60000000.0
2009-05-18 04:55:00,5.5356,5.53706,5.53447,5.53573,68000000.0
2009-05-18 05:00:00,5.53514,5.53755,5.53448,5.53571,64000000.0
2009-05-18 05:05:00,5.53633,5.53825,5.53492,5.53598,70000000.0
2009-05-18 05:10:00,5.53699,5.53873,5.53565,5.53873,68000000.0
2009-05-18 05:15:00,5.53838,5.53882,5.53502,5.53627,63000000.0
2009-05-18 05:20:00,5.53552,5.53686,5.53399,5.53602,56000000.0
2009-05-18 05:25:00,5.53663,5.53708,5.53513,5.53669,60000000.0
2009-05-18 05:30:00,5.53564,5.53688,5.53359,5.53425,63000000.0
2009-05-18 05:35:00,5.53503,5.53783,5.53461,5.53678,69000000.0
2009-05-18 05:40:00,5.53738,5.53868,5.53597,5.53702,69000000.0
2009-05-18 05:45:00,5.53498,5.53605,5.53257,5.53441,64000000.0
2009-05-18 05:50:00,5.53357,5.53468,5.53214,5.53237,67000000.0
2009-05-18 05:55:00,5.53378,5.53491,5.53246,5.53308,79000000.0
2009-05-18 06:00:00,5.53271,5.5335,5.53086,5.5321,72000000.0
2009-05-18 06:05:00,5.53292,5.53345,5.53079,5.53237,62000000.0
2009-05-18 06:10:00,5.53245,5.53621,5.53206,5.53557,62000000.0
2009-05-18 06:15:00,5.53436,5.53727,5.53333,5.53333,65000000.0
2009-05-18 06:20:00,5.53423,5.53455,5.53251,5.53455,88000000.0
2009-05-18 06:25:00,5.5341,5.53458,5.53226,5.53378,59000000.0
2009-05-18 06:30:00,5.53372,5.53389,5.53143,5.53268,58000000.0
2009-05-18 06:35:00,5.53285,5.53296,5.52777,5.52938,52000000.0
2009-05-18 06:40:00,5.52767,5.52994,5.52708,5.52959,68000000.0
2009-05-18 06:45:00,5.52773,5.53037,5.52733,5.52938,62000000.0
2009-05-18 06:50:00,5.52877,5.53162,5.5286,5.53153,66000000.0
2009-05-18 06:55:00,5.53092,5.53219,5.52912,5.52986,72000000.0
2009-05-18 07:00:00,5.53008,5.53066,5.52792,5.52968,65000000.0
2009-05-18 07:05:00,5.52981,5.53065,5.52789,5.52861,62000000.0
2009-05-18 07:10:00,5.52967,5.53051,5.52682,5.52834,67000000.0
2009-05-18 07:15:00,5.52728,5.52934,5.52596,5.5292,89000000.0
2009-05-18 07:20:00,5.52892,5.52939,5.52523,5.52601,70000000.0
2009-05-18 07:25:00,5.5249,5.52533,5.5227,5.523,59000000.0
2009-05-18 07:30:00,5.5241,5.52598,5.52241,5.52391,63000000.0
2009-05-18 07:35:00,5.52414,5.52826,5.52286,5.5282,65000000.0
2009-05-18 07:40:00,5.52727,5.52727,5.52163,5.52262,64000000.0
2009-05-18 07:45:00,5.52302,5.52428,5.51884,5.52037,66000000.0
2009-05-18 07:50:00,5.52111,5.52477,5.51997,5.52329,65000000.0
2009-05-18 07:55:00,5.52235,5.52557,5.52214,5.52553,67000000.0
2009-05-18 08:00:00,5.52587,5.52734,5.52368,5.52664,68000000.0
2009-05-18 08:05:00,5.52704,5.52826,5.52375,5.5271,71000000.0
2009-05-18 08:10:00,5.52541,5.52635,5.52245,5.52512,70000000.0
2009-05-18 08:15:00,5.52496,5.52539,5.52231,5.5237,70000000.0
2009-05-18 08:20:00,5.52311,5.52695,5.52249,5.5255,63000000.0
2009-05-18 08:25:00,5.5258,5.52678,5.52367,5.5243,66000000.0
2009-05-18 08:30:00,5.52493,5.52847,5.52401,5.52847,62000000.0
2009-05-18 08:35:00,5.52854,5.53031,5.52713,5.52873,72000000.0
2009-05-18 08:40:00,5.52815,5.5316,5.52651,5.5316,61000000.0
2009-05-18 08:45:00,5.52911,5.53156,5.52743,5.52944,68000000.0
2009-05-18 08:50:00,5.52742,5.53099,5.52707,5.5299,76000000.0
2009-05-18 08:55:00,5.53025,5.53034,5.52643,5.52844,70000000.0
2009-05-18 09:00:00,5.52668,5.52798,5.5225,5.52353,71000000.0
2009-05-18 09:05:00,5.52308,5.52556,5.52069,5.52369,63000000.0
2009-05-18 09:10:00,5.52171,5.52485,5.5202,5.52271,66000000.0
2009-05-18 09:15:00,5.52264,5.5229,5.51912,5.52006,67000000.0
2009-05-18 09:20:00,5.52176,5.52266,5.51908,5.52075,76000000.0
2009-05-18 09:25:00,5.52046,5.52177,5.51739,5.52034,65000000.0
2009-05-18 09:30:00,5.52011,5.52173,5.51893,5.52166,67000000.0
2009-05-18 09:35:00,5.52032,5.52154,5.51888,5.52091,63000000.0
2009-05-18 09:40:00,5.52038,5.52374,5.51944,5.52215,61000000.0
2009-05-18 09:45:00,5.52308,5.52522,5.52038,5.52522,58000000.0
2009-05-18 09:50:00,5.52485,5.527,5.52343,5.52662,73000000.0
2009-05-18 09:55:00,5.52554,5.52703,5.52389,5.52504,72000000.0
2009-05-18 10:00:00,5.52506,5.52685,5.52246,5.52663,66000000.0
2009-05-18 10:05:00,5.526,5.52684,5.52131,5.52595,86000000.0
2009-05-18 10:10:00,5.52533,5.52915,5.52372,5.5276,60000000.0
2009-05-18 10:15:00,5.52773,5.5291,5.52501,5.52828,76000000.0
2009-05-18 10:20:00,5.52829,5.52899,5.52387,5.52837,64000000.0
2009-05-18 10:25:00,5.5289,5.53048,5.52669,5.53048,63000000.0
2009-05-18 10:30:00,5.52782,5.53181,5.52689,5.53167,62000000.0
2009-05-18 10:35:00,5.53195,5.53282,5.52897,5.52988,55000000.0
2009-05-18 10:40:00,5.53136,5.53182,5.52667,5.52751,71000000.0
2009-05-18 10:45:00,5.5267,5.5291,5.52464,5.52687,57000000.0
2009-05-18 10:50:00,5.52705,5.52861,5.52455,5.52692,73000000.0
2009-05-18 10:55:00,5.52689,5.53025,5.52584,5.52948,62000000.0
2009-05-18 11:00:00,5.52908,5.5306,5.52553,5.52708,52000000.0
2009-05-18 11:05:00,5.52911,5.5294,5.52305,5.52481,66000000.0
2009-05-18 11:10:00,5.5238,5.52594,5.52302,5.5251,59000000.0
2009-05-18 11:15:00,5.524,5.52606,5.52295,5.52588,86000000.0
2009-05-18 11:20:00,5.52616,5.5277,5.52396,5.52669,78000000.0
2009-05-18 11:25:00,5.52566,5.5267,5.52248,5.52487,53000000.0
2009-05-18 11:30:00,5.52387,5.52537,5.52219,5.52367,51000000.0
2009-05-18 11:35:00,5.52311,5.52416,5.51898,5.52075,65000000.0
2009-05-18 11:40:00,5.52141,5.52158,5.51561,5.51894,66000000.0
2009-05-18 11:45:00,5.51891,5.52061,5.51548,5.52061,64000000.0
2009-05-18 11:50:00,5.52032,5.52152,5.51858,5.5208,70000000.0
2009-05-18 11:55:00,5.52053,5.52158,5.51833,5.51986,61000000.0
2009-05-18 12:00:00,5.52074,5.52263,5.51888,5.52105,74000000.0
2009-05-18 12:05:00,5.52125,5.52232,5.51889,5.52151,75000000.0
2009-05-18 12:10:00,5.52115,5.52319,5.51943,5.52206,81000000.0
2009-05-18 12:15:00,5.52196,5.52318,5.52033,5.52262,62000000.0
2009-05-18 12:20:00,5.52102,5.52402,5.51934,5.52283,52000000.0
2009-05-18 12:25:00,5.52153,5.52485,5.52085,5.52273,68000000.0
2009-05-18 12:30:00,5.52293,5.52351,5.5184,5.52293,71000000.0
2009-05-18 12:35:00,5.5232,5.5232,5.51683,5.51883,59000000.0
2009-05-18 12:40:00,5.51851,5.52257,5.51717,5.52257,68000000.0
2009-05-18 12:45:00,5.52291,5.52326,5.51994,5.52193,61000000.0
2009-05-18 12:50:00,5.52168,5.52263,5.51836,5.51997,68000000.0
2009-05-18 12:55:00,5.51962,5.52147,5.51696,5.52079,76000000.0
2009-05-18 13:00:00,5.52113,5.52261,5.51904,5.52106,71000000.0
2009-05-18 13:05:00,5.5204,5.52293,5.51948,5.52293,60000000.0
2009-05-18 13:10:00,5.52337,5.52397,5.52002,5.52139,56000000.0
2009-05-18 13:15:00,5.52199,5.5224,5.51915,5.52193,77000000.0
2009-05-18 13:20:00,5.52227,5.52227,5.51806,5.51926,63000000.0
2009-05-18 13:25:00,5.52006,5.52121,5.51789,5.51999,60000000.0
2009-05-18 13:30:00,5.5197,5.52373,5.519,5.52216,65000000.0
2009-05-18 13:35:00,5.52249,5.52397,5.51907,5.52151,52000000.0
2009-05-18 13:40:00,5.52137,5.52137,5.51344,5.51551,76000000.0
2009-05-18 13:45:00,5.51538,5.51612,5.50849,5.51126,56000000.0
2009-05-18 13:50:00,5.51127,5.51284,5.50852,5.51166,60000000.0
2009-05-18 13:55:00,5.51241,5.51241,5.50745,5.50933,72000000.0
2009-05-18 14:00:00,5.50874,5.51059,5.50631,5.50833,59000000.0
2009-05-18 14:05:00,5.50929,5.50972,5.50404,5.50659,58000000.0
2009-05-18 14:10:00,5.50719,5.51139,5.50481,5.51026,64000000.0
2009-05-18 14:15:00,5.51053,5.51303,5.50909,5.51246,55000000.0
2009-05-18 14:20:00,5.51291,5.51338,5.50963,5.51243,65000000.0
2009-05-18 14:25:00,5.51307,5.51327,5.50809,5.51172,55000000.0
2009-05-18 14:30:00,5.51222,5.51228,5.50935,5.51094,62000000.0
2009-05-18 14:35:00,5.51051,5.51213,5.50868,5.51105,78000000.0
2009-05-18 14:40:00,5.50929,5.51559,5.50829,5.51559,63000000.0
2009-05-18 14:45:00,5.51337,5.51556,5.5093,5.51077,79000000.0
2009-05-18 14:50:00,5.51316,5.5157,5.51085,5.5135,77000000.0
2009-05-18 14:55:00,5.51258,5.51356,5.5092,5.51333,81000000.0
2009-05-18 15:00:00,5.51105,5.51314,5.50881,5.51113,62000000.0
2009-05-18 15:05:00,5.50924,5.51155,5.50503,5.50649,66000000.0
2009-05-18 15:10:00,5.50518,5.5081,5.50196,5.50621,65000000.0
2009-05-18 15:15:00,5.5066,5.50766,5.50475,5.50577,70000000.0
2009-05-18 15:20:00,5.50697,5.5078,5.50263,5.50443,64000000.0
2009-05-18 15:25:00,5.50476,5.50728,5.50151,5.50672,61000000.0
2009-05-18 15:30:00,5.50506,5.50655,5.50213,5.50472,57000000.0
2009-05-18 15:35:00,5.50516,5.5063,5.50164,5.50516,70000000.0
2009-05-18 15:40:00,5.50584,5.51124,5.50537,5.50928,56000000.0
2009-05-18 15:45:00,5.50863,5.51021,5.50764,5.51008,63000000.0
2009-05-18 15:50:00,5.50866,5.51034,5.50484,5.50886,61000000.0
2009-05-18 15:55:00,5.50822,5.51143,5.50628,5.50988,63000000.0
2009-05-18 16:00:00,5.51187,5.51365,5.50944,5.51361,52000000.0
2009-05-18 16:05:00,5.51286,5.51487,5.51039,5.51327,68000000.0
2009-05-18 16:10:00,5.51446,5.52089,5.51247,5.51859,62000000.0
2009-05-18 16:15:00,5.51866,5.52014,5.5157,5.51818,64000000.0
2009-05-18 16:20:00,5.5156,5.51774,5.51141,5.51425,60000000.0
2009-05-18 16:25:00,5.51266,5.51806,5.51266,5.51632,74000000.0
2009-05-18 16:30:00,5.51731,5.5187,5.51344,5.51625,64000000.0
2009-05-18 16:35:00,5.51786,5.5182,5.51336,5.51604,76000000.0
2009-05-18 16:40:00,5.51635,5.51682,5.50922,5.50922,63000000.0
2009-05-18 16:45:00,5.51092,5.51359,5.50837,5.50964,67000000.0
2009-05-18 16:50:00,5.50771,5.5116,5.50771,5.51048,71000000.0
2009-05-18 16:55:00,5.51103,5.51381,5.50935,5.51186,61000000.0
2009-05-18 17:00:00,5.51269,5.51353,5.511,5.51194,49000000.0
2009-05-18 17:05:00,5.51094,5.51202,5.50819,5.51087,72000000.0
2009-05-18 17:10:00,5.51076,5.51131,5.50701,5.51061,55000000.0
2009-05-18 17:15:00,5.51068,5.51068,5.50464,5.50734,62000000.0
2009-05-18 17:20:00,5.50724,5.50771,5.50259,5.50547,72000000.0
2009-05-18 17:25:00,5.50322,5.50736,5.50184,5.50557,57000000.0
2009-05-18 17:30:00,5.50694,5.50745,5.50381,5.50529,60000000.0
2009-05-18 17:35:00,5.50583,5.50807,5.5036,5.50807,60000000.0
2009-05-18 17:40:00,5.50783,5.51138,5.50626,5.50724,74000000.0
2009-05-18 17:45:00,5.50799,5.50985,5.50533,5.50879,70000000.0
2009-05-18 17:50:00,5.50773,5.509,5.50474,5.50847,50000000.0
2009-05-18 17:55:00,5.50897,5.50897,5.50439,5.50739,75000000.0
2009-05-18 18:00:00,5.50853,5.51021,5.50602,5.50784,68000000.0
2009-05-18 18:05:00,5.50786,5.50971,5.50544,5.50742,74000000.0
2009-05-18 18:10:00,5.50896,5.50902,5.50588,5.50751,76000000.0
2009-05-18 18:15:00,5.50885,5.50907,5.50554,5.50636,74000000.0
2009-05-18 18:20:00,5.50723,5.50817,5.50457,5.50591,85000000.0
2009-05-18 18:25:00,5.50505,5.50566,5.49886,5.50009,69000000.0
2009-05-18 18:30:00,5.49852,5.50268,5.49839,5.50241,68000000.0
2009-05-18 18:35:00,5.50248,5.50314,5.49845,5.49854,74000000.0
2009-05-18 18:40:00,5.49838,5.5024,5.49439,5.49549,72000000.0
2009-05-18 18:45:00,5.49572,5.49742,5.49038,5.49283,67000000.0
2009-05-18 18:50:00,5.49323,5.49514,5.49178,5.49502,66000000.0
2009-05-18 18:55:00,5.49462,5.49497,5.49075,5.49233,62000000.0
2009-05-18 19:00:00,5.49169,5.49508,5.49029,5.49483,70000000.0
2009-05-18 19:05:00,5.49422,5.49777,5.49312,5.49575,81000000.0
2009-05-18 19:10:00,5.49687,5.49722,5.49145,5.49589,76000000.0
2009-05-18 19:15:00,5.49442,5.49575,5.49158,5.49274,58000000.0
2009-05-18 19:20:00,5.49281,5.49516,5.49227,5.4925,56000000.0
2009-05-18 19:25:00,5.49463,5.49714,5.49158,5.49692,62000000.0
2009-05-18 19:30:00,5.49562,5.49619,5.49312,5.49527,56000000.0
2009-05-18 19:35:00,5.49508,5.49596,5.49279,5.49581,64000000.0
2009-05-18 19:40:00,5.496,5.49916,5.49496,5.49698,59000000.0
2009-05-18 19:45:00,5.49652,5.49848,5.49569,5.49785,58000000.0
2009-05-18 19:50:00,5.49814,5.49866,5.4963,5.49699,73000000.0
2009-05-18 19:55:00,5.49777,5.4995,5.49682,5.49894,65000000.0
2009-05-18 20:00:00,5.49936,5.49936,5.49572,5.49688,62000000.0
2009-05-18 20:05:00,5.49628,5.49767,5.49231,5.49454,67000000.0
2009-05-18 20:10:00,5.49456,5.49668,5.49199,5.49668,59000000.0
2009-05-18 20:15:00,5.49703,5.49828,5.49462,5.49601,55000000.0
2009-05-18 20:20:00,5.49679,5.49999,5.49602,5.49822,63000000.0
2009-05-18 20:25:00,5.49942,5.50173,5.49818,5.50013,61000000.0
2009-05-18 20:30:00,5.4987,5.50092,5.49613,5.49889,78000000.0
2009-05-18 20:35:00,5.49872,5.49956,5.49482,5.49672,76000000.0
2009-05-18 20:40:00,5.49518,5.49791,5.4948,5.49581,80000000.0
2009-05-18 20:45:00,5.49713,5.49713,5.49321,5.49567,82000000.0
2009-05-18 20:50:00,5.49416,5.49568,5.49271,5.49485,59000000.0
2009-05-18 20:55:00,5.49459,5.49531,5.49304,5.49529,58000000.0
2009-05-18 21:00:00,5.49511,5.49678,5.49374,5.49619,64000000.0
2009-05-18 21:05:00,5.49588,5.49768,5.495,5.49531,56000000.0
2009-05-18 21:10:00,5.49641,5.49894,5.4958,5.49827,69000000.0
2009-05-18 21:15:00,5.49791,5.49811,5.49332,5.49506,71000000.0
2009-05-18 21:20:00,5.49606,5.49761,5.49412,5.49685,72000000.0
2009-05-18 21:25:00,5.49515,5.49725,5.49416,5.49689,58000000.0
2009-05-18 21:30:00,5.49576,5.49847,5.49546,5.49648,71000000.0
2009-05-18 21:35:00,5.49555,5.49642,5.49447,5.49609,68000000.0
2009-05-18 21:40:00,5.49555,5.49608,5.49286,5.49393,69000000.0
2009-05-18 21:45:00,5.49369,5.49517,5.49102,5.49229,73000000.0
2009-05-18 21:50:00,5.4922,5.4934,5.48922,5.49127,81000000.0
2009-05-18 21:55:00,5.49035,5.4913,5.48601,5.4866,77000000.0
2009-05-18 22:00:00,5.48811,5.48852,5.48624,5.48839,70000000.0
2009-05-18 22:05:00,5.48719,5.49058,5.48719,5.48869,62000000.0
2009-05-18 22:10:00,5.48989,5.49076,5.48825,5.48827,77000000.0
2009-05-18 22:15:00,5.48785,5.48971,5.48746,5.48868,61000000.0
2009-05-18 22:20:00,5.48819,5.48916,5.48622,5.48752,78000000.0
2009-05-18 22:25:00,5.4879,5.48829,5.48567,5.4872,76000000.0
2009-05-18 22:30:00,5.48534,5.4877,5.48354,5.48442,66000000.0
2009-05-18 22:35:00,5.48391,5.48542,5.48243,5.4843,79000000.0
2009-05-18 22:40:00,5.4853,5.48612,5.48365,5.48487,67000000.0
2009-05-18 22:45:00,5.48423,5.48567,5.48327,5.48507,59000000.0
2009-05-18 22:50:00,5.48476,5.48553,5.48343,5.48463,72000000.0
2009-05-18 22:55:00,5.48427,5.48472,5.48281,5.48422,62000000.0
2009-05-18 23:00:00,5.48388,5.48509,5.48304,5.48464,65000000.0
2009-05-18 23:05:00,5.48423,5.48475,5.48278,5.48401,71000000.0
2009-05-18 23:10:00,5.48419,5.48458,5.48295,5.48442,63000000.0
2009-05-18 23:15:00,5.48445,5.48472,5.48339,5.48415,54000000.0
2009-05-18 23:20:00,5.48383,5.48566,5.48315,5.48566,64000000.0
2009-05-18 23:25:00,5.48527,5.4863,5.48425,5.48564,66000000.0
2009-05-18 23:30:00,5.48563,5.48711,5.48463,5.48698,53000000.0
2009-05-18 23:35:00,5.48674,5.4876,5.48566,5.48666,62000000.0
2009-05-18 23:40:00,5.48714,5.48768,5.48577,5.48768,57000000.0
2009-05-18 23:45:00,5.48695,5.48811,5.48619,5.48733,77000000.0
2009-05-18 23:50:00,5.48704,5.48906,5.48639,5.48893,66000000.0
2009-05-18 23:55:00,5.48699,5.48865,5.48577,5.48678,70000000.0
2009-05-19 00:00:00,5.48673,5.48906,5.48608,5.48872,63000000.0
2009-05-19 00:05:00,5.48902,5.48917,5.48667,5.48813,74000000.0
2009-05-19 00:10:00,5.48791,5.48801,5.48557,5.48633,53000000.0
2009-05-19 00:15:00,5.48735,5.48764,5.48516,5.48695,82000000.0
2009-05-19 00:20:00,5.48676,5.48779,5.48552,5.48643,60000000.0
2009-05-19 00:25:00,5.48567,5.48768,5.48479,5.48696,68000000.0
2009-05-19 00:30:00,5.48739,5.48781,5.48605,5.48703,71000000.0
2009-05-19 00:35:00,5.48577,5.4874,5.4853,5.48642,62000000.0
2009-05-19 00:40:00,5.48702,5.48764,5.48542,5.48708,50000000.0
2009-05-19 00:45:00,5.48748,5.48759,5.48573,5.48677,80000000.0
2009-05-19 00:50:00,5.48658,5.4873,5.48482,5.48505,68000000.0
2009-05-19 00:55:00,5.48672,5.48672,5.48372,5.48614,67000000.0
2009-05-19 01:00:00,5.48533,5.48584,5.48327,5.48526,65000000.0
2009-05-19 01:05:00,5.48565,5.4864,5.48329,5.4848,66000000.0
2009-05-19 01:10:00,5.48409,5.48544,5.48355,5.48511,69000000.0
2009-05-19 01:15:00,5.48458,5.4862,5.483,5.4862,69000000.0
2009-05-19 01:20:00,5.48593,5.48593,5.48317,5.48476,71000000.0
2009-05-19 01:25:00,5.48491,5.485,5.48253,5.485,64000000.0
2009-05-19 01:30:00,5.48393,5.48745,5.48393,5.48652,59000000.0
2009-05-19 01:35:00,5.48631,5.48698,5.48472,5.48641,74000000.0
2009-05-19 01:40:00,5.48644,5.48679,5.48509,5.48625,70000000.0
2009-05-19 01:45:00,5.48595,5.48792,5.48557,5.48614,74000000.0
2009-05-19 01:50:00,5.48643,5.48954,5.48595,5.48844,73000000.0
2009-05-19 01:55:00,5.48936,5.49104,5.48755,5.48858,69000000.0
2009-05-19 02:00:00,5.48878,5.49132,5.48706,5.48939,61000000.0
2009-05-19 02:05:00,5.48987,5.49161,5.48755,5.48901,67000000.0
2009-05-19 02:10:00,5.48955,5.49067,5.48718,5.49011,68000000.0
2009-05-19 02:15:00,5.48934,5.49032,5.4872,5.48755,72000000.0
2009-05-19 02:20:00,5.48947,5.49064,5.48764,5.49033,71000000.0
2009-05-19 02:25:00,5.49035,5.49474,5.48898,5.49247,68000000.0
2009-05-19 02:30:00,5.49282,5.49607,5.49167,5.49367,70000000.0
2009-05-19 02:35:00,5.49526,5.49649,5.49275,5.49313,59000000.0
2009-05-19 02:40:00,5.49431,5.49607,5.4911,5.49259,63000000.0
2009-05-19 02:45:00,5.49173,5.4937,5.49105,5.4933,55000000.0
2009-05-19 02:50:00,5.4933,5.49507,5.49246,5.49507,70000000.0
2009-05-19 02:55:00,5.49491,5.49589,5.49268,5.49559,63000000.0
2009-05-19 03:00:00,5.49471,5.49584,5.49269,5.49371,66000000.0
2009-05-19 03:05:00,5.49355,5.49572,5.49081,5.49355,60000000.0
2009-05-19 03:10:00,5.49376,5.49405,5.49161,5.49225,63000000.0
2009-05-19 03:15:00,5.49316,5.49434,5.49173,5.49259,61000000.0
2009-05-19 03:20:00,5.49191,5.49269,5.48856,5.49031,80000000.0
2009-05-19 03:25:00,5.49075,5.49108,5.48802,5.48919,64000000.0
2009-05-19 03:30:00,5.49026,5.49036,5.48722,5.48969,66000000.0
2009-05-19 03:35:00,5.48995,5.49078,5.48784,5.48927,60000000.0
2009-05-19 03:40:00,5.48904,5.49191,5.48894,5.48963,65000000.0
2009-05-19 03:45:00,5.49158,5.49187,5.4891,5.49099,63000000.0
2009-05-19 03:50:00,5.48933,5.49224,5.48885,5.49202,62000000.0
2009-05-19 03:55:00,5.49176,5.49247,5.48925,5.49172,70000000.0
2009-05-19 04:00:00,5.49214,5.49327,5.49065,5.49206,76000000.0
2009-05-19 04:05:00,5.49205,5.49285,5.48969,5.48969,67000000.0
2009-05-19 04:10:00,5.49055,5.49137,5.48958,5.49045,76000000.0
2009-05-19 04:15:00,5.49088,5.49278,5.48855,5.49034,80000000.0
2009-05-19 04:20:00,5.4899,5.49052,5.48824,5.489,62000000.0
2009-05-19 04:25:00,5.48955,5.49014,5.48781,5.48927,72000000.0
2009-05-19 04:30:00,5.48872,5.48926,5.48474,5.48613,64000000.0
2009-05-19 04:35:00,5.48519,5.48707,5.4838,5.48543,66000000.0
2009-05-19 04:40:00,5.4867,5.48777,5.48493,5.48641,65000000.0
2009-05-19 04:45:00,5.48691,5.4874,5.47801,5.48541,66000000.0
2009-05-19 04:50:00,5.4866,5.4866,5.47804,5.48432,60000000.0
2009-05-19 04:55:00,5.48431,5.48674,5.48319,5.48661,68000000.0
2009-05-19 05:00:00,5.48685,5.48685,5.48435,5.48479,64000000.0
2009-05-19 05:05:00,5.48566,5.48693,5.48464,5.48597,70000000.0
2009-05-19 05:10:00,5.48658,5.48791,5.48542,5.48612,68000000.0
2009-05-19 05:15:00,5.48604,5.48723,5.48543,5.48616,63000000.0
2009-05-19 05:20:00,5.48591,5.48677,5.48478,5.48517,56000000.0
2009-05-19 05:25:00,5.48558,5.48726,5.48469,5.4863,60000000.0
2009-05-19 05:30:00,5.48716,5.48784,5.48558,5.48616,63000000.0
2009-05-19 05:35:00,5.48687,5.48701,5.48489,5.48518,69000000.0
2009-05-19 05:40:00,5.48585,5.48818,5.4856,5.48713,69000000.0
2009-05-19 05:45:00,5.48759,5.48821,5.48433,5.48469,64000000.0
2009-05-19 05:50:00,5.48511,5.48649,5.48447,5.48587,67000000.0
2009-05-19 05:55:00,5.48548,5.48589,5.48069,5.48204,79000000.0
2009-05-19 06:00:00,5.48073,5.48185,5.47845,5.48133,72000000.0
2009-05-19 06:05:00,5.48036,5.48197,5.47971,5.48089,62000000.0
2009-05-19 06:10:00,5.48047,5.48062,5.47716,5.47935,62000000.0
2009-05-19 06:15:00,5.47929,5.48013,5.47719,5.47927,65000000.0
2009-05-19 06:20:00,5.47869,5.48118,5.47721,5.48005,88000000.0
2009-05-19 06:25:00,5.47997,5.48271,5.47971,5.48271,59000000.0
2009-05-19 06:30:00,5.48309,5.48522,5.48095,5.48406,58000000.0
2009-05-19 06:35:00,5.48402,5.48653,5.48334,5.48484,52000000.0
2009-05-19 06:40:00,5.486,5.48662,5.48411,5.48607,68000000.0
2009-05-19 06:45:00,5.48429,5.48558,5.48125,5.48441,62000000.0
2009-05-19 06:50:00,5.48448,5.48682,5.48352,5.48561,66000000.0
2009-05-19 06:55:00,5.48453,5.48563,5.48214,5.483,72000000.0
2009-05-19 07:00:00,5.48236,5.48449,5.481,5.48299,65000000.0
2009-05-19 07:05:00,5.48296,5.48666,5.48249,5.48585,62000000.0
2009-05-19 07:10:00,5.48489,5.48517,5.48211,5.48314,67000000.0
2009-05-19 07:15:00,5.48318,5.48439,5.48151,5.48365,89000000.0
2009-05-19 07:20:00,5.48388,5.48445,5.48223,5.48291,70000000.0
2009-05-19 07:25:00,5.48271,5.4834,5.47932,5.47983,59000000.0
2009-05-19 07:30:00,5.4802,5.48286,5.47969,5.4818,63000000.0
2009-05-19 07:35:00,5.48205,5.48411,5.48095,5.48389,65000000.0
2009-05-19 07:40:00,5.48407,5.48541,5.48281,5.48372,64000000.0
2009-05-19 07:45:00,5.4829,5.4855,5.48062,5.48515,66000000.0
2009-05-19 07:50:00,5.48548,5.48585,5.4814,5.48272,65000000.0
2009-05-19 07:55:00,5.48201,5.48564,5.47972,5.48563,67000000.0
2009-05-19 08:00:00,5.48526,5.49051,5.4838,5.49046,68000000.0
2009-05-19 08:05:00,5.49086,5.49493,5.48687,5.49289,71000000.0
2009-05-19 08:10:00,5.48962,5.49348,5.4892,5.49104,70000000.0
2009-05-19 08:15:00,5.4923,5.49375,5.48899,5.49221,70000000.0
2009-05-19 08:20:00,5.48825,5.493,5.48635,5.49076,63000000.0
2009-05-19 08:25:00,5.49124,5.49124,5.48536,5.48604,66000000.0
2009-05-19 08:30:00,5.48665,5.48772,5.47887,5.48055,62000000.0
2009-05-19 08:35:00,5.48151,5.48237,5.47603,5.47866,72000000.0
2009-05-19 08:40:00,5.47826,5.47826,5.47047,5.47492,61000000.0
2009-05-19 08:45:00,5.47534,5.47601,5.47066,5.47554,68000000.0
2009-05-19 08:50:00,5.47365,5.4754,5.47119,5.47486,76000000.0
2009-05-19 08:55:00,5.47525,5.47676,5.47186,5.47493,70000000.0
2009-05-19 09:00:00,5.47298,5.47757,5.47274,5.4751,71000000.0
2009-05-19 09:05:00,5.47414,5.47711,5.47099,5.47416,63000000.0
2009-05-19 09:10:00,5.47626,5.47672,5.47107,5.47234,66000000.0
2009-05-19 09:15:00,5.47206,5.47536,5.46838,5.47467,67000000.0
2009-05-19 09:20:00,5.4747,5.4747,5.47089,5.47448,76000000.0
2009-05-19 09:25:00,5.47485,5.47485,5.4685,5.47127,65000000.0
2009-05-19 09:30:00,5.47185,5.4736,5.46994,5.47188,67000000.0
2009-05-19 09:35:00,5.47043,5.47367,5.46975,5.4719,63000000.0
2009-05-19 09:40:00,5.47131,5.47394,5.47041,5.47251,61000000.0
2009-05-19 09:45:00,5.47273,5.47348,5.46984,5.47348,58000000.0
2009-05-19 09:50:00,5.47255,5.47341,5.46647,5.4667,73000000.0
2009-05-19 09:55:00,5.46768,5.46884,5.46157,5.46393,72000000.0
2009-05-19 10:00:00,5.46584,5.46584,5.46008,5.46174,66000000.0
2009-05-19 10:05:00,5.46172,5.46357,5.45947,5.4633,86000000.0
2009-05-19 10:10:00,5.46128,5.46408,5.45887,5.46079,60000000.0
2009-05-19 10:15:00,5.45699,5.46138,5.45691,5.46043,76000000.0
2009-05-19 10:20:00,5.4607,5.46504,5.45899,5.4644,64000000.0
2009-05-19 10:25:00,5.46271,5.46489,5.45959,5.4631,63000000.0
2009-05-19 10:30:00,5.4636,5.46371,5.45648,5.45949,62000000.0
2009-05-19 10:35:00,5.45924,5.45999,5.45626,5.45758,55000000.0
2009-05-19 10:40:00,5.45889,5.46067,5.45585,5.45921,71000000.0
2009-05-19 10:45:00,5.45881,5.46078,5.45593,5.45642,57000000.0
2009-05-19 10:50:00,5.4589,5.4589,5.45401,5.45619,73000000.0
2009-05-19 10:55:00,5.45712,5.45773,5.45388,5.45545,62000000.0
2009-05-19 11:00:00,5.45298,5.45604,5.44689,5.4524,52000000.0
2009-05-19 11:05:00,5.45199,5.45894,5.45123,5.45803,66000000.0
2009-05-19 11:10:00,5.45826,5.45976,5.45511,5.45959,59000000.0
2009-05-19 11:15:00,5.45951,5.46138,5.45668,5.45909,86000000.0
2009-05-19 11:20:00,5.45838,5.46099,5.45485,5.45606,78000000.0
2009-05-19 11:25:00,5.45763,5.45881,5.45416,5.45874,53000000.0
2009-05-19 11:30:00,5.45965,5.46067,5.45728,5.45735,51000000.0
2009-05-19 11:35:00,5.45899,5.46012,5.45688,5.45961,65000000.0
2009-05-19 11:40:00,5.45953,5.46038,5.45513,5.45809,66000000.0
2009-05-19 11:45:00,5.45706,5.46024,5.45654,5.45835,64000000.0
2009-05-19 11:50:00,5.46054,5.46169,5.45741,5.46057,70000000.0
2009-05-19 11:55:00,5.46054,5.46054,5.4567,5.45857,61000000.0
2009-05-19 12:00:00,5.45905,5.46026,5.45718,5.46013,74000000.0
2009-05-19 12:05:00,5.45933,5.45933,5.45459,5.45707,75000000.0
2009-05-19 12:10:00,5.45657,5.45775,5.45415,5.45711,81000000.0
2009-05-19 12:15:00,5.45683,5.46068,5.45511,5.45853,62000000.0
2009-05-19 12:20:00,5.45844,5.45939,5.45632,5.45735,52000000.0
2009-05-19 12:25:00,5.45787,5.45945,5.45541,5.4567,68000000.0
2009-05-19 12:30:00,5.457,5.45882,5.45326,5.45449,71000000.0
2009-05-19 12:35:00,5.45841,5.4587,5.45598,5.45762,59000000.0
2009-05-19 12:40:00,5.45671,5.45748,5.45192,5.45363,68000000.0
2009-05-19 12:45:00,5.45277,5.45565,5.45112,5.45565,61000000.0
2009-05-19 12:50:00,5.45422,5.4561,5.45354,5.45597,68000000.0
2009-05-19 12:55:00,5.45563,5.45773,5.45376,5.45514,76000000.0
2009-05-19 13:00:00,5.4566,5.45749,5.45333,5.45473,71000000.0
2009-05-19 13:05:00,5.45553,5.45651,5.45274,5.45635,60000000.0
2009-05-19 13:10:00,5.45733,5.45761,5.45357,5.45736,56000000.0
2009-05-19 13:15:00,5.45692,5.45857,5.45386,5.4565,77000000.0
2009-05-19 13:20:00,5.45716,5.45844,5.45558,5.45672,63000000.0
2009-05-19 13:25:00,5.4563,5.4581,5.45488,5.45577,60000000.0
2009-05-19 13:30:00,5.45614,5.45832,5.45369,5.45732,65000000.0
2009-05-19 13:35:00,5.45848,5.46361,5.45625,5.46361,52000000.0
2009-05-19 13:40:00,5.46341,5.46401,5.46097,5.46295,76000000.0
2009-05-19 13:45:00,5.4629,5.4629,5.45885,5.46178,56000000.0
2009-05-19 13:50:00,5.46156,5.46409,5.45968,5.46143,60000000.0
2009-05-19 13:55:00,5.46245,5.46295,5.45907,5.46112,72000000.0
2009-05-19 14:00:00,5.46201,5.46246,5.45675,5.46036,59000000.0
2009-05-19 14:05:00,5.45918,5.45989,5.45659,5.45948,58000000.0
2009-05-19 14:10:00,5.45852,5.46637,5.45852,5.46533,64000000.0
2009-05-19 14:15:00,5.46486,5.46556,5.4589,5.45938,55000000.0
2009-05-19 14:20:00,5.46043,5.46372,5.45842,5.46203,65000000.0
2009-05-19 14:25:00,5.46254,5.46376,5.46051,5.46312,55000000.0
2009-05-19 14:30:00,5.46518,5.47053,5.46069,5.46944,62000000.0
2009-05-19 14:35:00,5.46747,5.47305,5.46726,5.47305,78000000.0
2009-05-19 14:40:00,5.47368,5.47586,5.46609,5.47586,63000000.0
2009-05-19 14:45:00,5.47585,5.47839,5.47106,5.47382,79000000.0
2009-05-19 14:50:00,5.47489,5.4753,5.47059,5.47337,77000000.0
2009-05-19 14:55:00,5.47373,5.47426,5.47024,5.47297,81000000.0
2009-05-19 15:00:00,5.47194,5.47878,5.47077,5.47819,62000000.0
2009-05-19 15:05:00,5.47668,5.48149,5.47553,5.48026,66000000.0
2009-05-19 15:10:00,5.48056,5.48154,5.47561,5.47718,65000000.0
2009-05-19 15:15:00,5.47697,5.47909,5.47482,5.47631,70000000.0
2009-05-19 15:20:00,5.47598,5.47746,5.47282,5.47398,64000000.0
2009-05-19 15:25:00,5.47378,5.47518,5.47224,5.47505,61000000.0
2009-05-19 15:30:00,5.474,5.47875,5.47282,5.47808,57000000.0
2009-05-19 15:35:00,5.47778,5.48003,5.47138,5.47325,70000000.0
2009-05-19 15:40:00,5.47172,5.47619,5.47012,5.47392,56000000.0
2009-05-19 15:45:00,5.47338,5.47673,5.47116,5.47312,63000000.0
2009-05-19 15:50:00,5.47322,5.48038,5.47066,5.48038,61000000.0
2009-05-19 15:55:00,5.4805,5.48137,5.4768,5.47982,63000000.0
2009-05-19 16:00:00,5.47968,5.48438,5.47653,5.48335,52000000.0
2009-05-19 16:05:00,5.48312,5.48491,5.478,5.47928,68000000.0
2009-05-19 16:10:00,5.47723,5.48017,5.47552,5.47552,62000000.0
2009-05-19 16:15:00,5.47665,5.4778,5.47421,5.4758,64000000.0
2009-05-19 16:20:00,5.47542,5.47732,5.4733,5.47526,60000000.0
2009-05-19 16:25:00,5.47574,5.47607,5.46762,5.46936,74000000.0
2009-05-19 16:30:00,5.47104,5.47126,5.46754,5.4705,64000000.0
2009-05-19 16:35:00,5.4691,5.47009,5.46477,5.46687,76000000.0
2009-05-19 16:40:00,5.46628,5.46867,5.46403,5.46836,63000000.0
2009-05-19 16:45:00,5.46922,5.47029,5.46502,5.46704,67000000.0
2009-05-19 16:50:00,5.46683,5.4687,5.46182,5.46364,71000000.0
2009-05-19 16:55:00,5.46392,5.4658,5.46166,5.46541,61000000.0
2009-05-19 17:00:00,5.46539,5.46539,5.4608,5.46149,49000000.0
2009-05-19 17:05:00,5.46195,5.46589,5.45991,5.46496,72000000.0
2009-05-19 17:10:00,5.46373,5.46797,5.46334,5.46761,55000000.0
2009-05-19 17:15:00,5.46866,5.47008,5.4654,5.46724,62000000.0
2009-05-19 17:20:00,5.4677,5.4706,5.46509,5.4706,72000000.0
2009-05-19 17:25:00,5.46993,5.47148,5.46355,5.46472,57000000.0
2009-05-19 17:30:00,5.46457,5.46906,5.45845,5.46172,60000000.0
2009-05-19 17:35:00,5.46101,5.46306,5.45711,5.46247,60000000.0
2009-05-19 17:40:00,5.46254,5.46529,5.46043,5.46328,74000000.0
2009-05-19 17:45:00,5.46318,5.46694,5.46213,5.46592,70000000.0
2009-05-19 17:50:00,5.46474,5.46896,5.46438,5.46886,50000000.0
2009-05-19 17:55:00,5.4694,5.46953,5.4652,5.46768,75000000.0
2009-05-19 18:00:00,5.46642,5.46807,5.46446,5.46684,68000000.0
2009-05-19 18:05:00,5.46585,5.4692,5.46442,5.46663,74000000.0
2009-05-19 18:10:00,5.46682,5.46809,5.4634,5.4648,76000000.0
2009-05-19 18:15:00,5.46561,5.46643,5.46213,5.46213,74000000.0
2009-05-19 18:20:00,5.46328,5.46564,5.4614,5.46432,85000000.0
2009-05-19 18:25:00,5.46545,5.46545,5.46032,5.46035,69000000.0
2009-05-19 18:30:00,5.46213,5.46757,5.46039,5.46738,68000000.0
2009-05-19 18:35:00,5.468,5.47064,5.46634,5.46794,74000000.0
2009-05-19 18:40:00,5.46891,5.47039,5.46547,5.46967,72000000.0
2009-05-19 18:45:00,5.4679,5.47009,5.46704,5.46786,67000000.0
2009-05-19 18:50:00,5.46838,5.46968,5.4664,5.46708,66000000.0
2009-05-19 18:55:00,5.46713,5.46853,5.46576,5.46836,62000000.0
2009-05-19 19:00:00,5.46846,5.46909,5.46577,5.46606,70000000.0
2009-05-19 19:05:00,5.4668,5.46809,5.46193,5.46421,81000000.0
2009-05-19 19:10:00,5.46294,5.4655,5.46102,5.46319,76000000.0
2009-05-19 19:15:00,5.46337,5.46429,5.45969,5.46157,58000000.0
2009-05-19 19:20:00,5.46068,5.46121,5.45601,5.45788,56000000.0
2009-05-19 19:25:00,5.45765,5.45831,5.45446,5.45543,62000000.0
2009-05-19 19:30:00,5.45606,5.45896,5.45399,5.45704,56000000.0
2009-05-19 19:35:00,5.45703,5.45929,5.45529,5.45666,64000000.0
2009-05-19 19:40:00,5.45751,5.45904,5.45483,5.45865,59000000.0
2009-05-19 19:45:00,5.45908,5.45908,5.4549,5.45651,58000000.0
2009-05-19 19:50:00,5.45544,5.46101,5.45505,5.45853,73000000.0
2009-05-19 19:55:00,5.4599,5.46121,5.45827,5.45942,65000000.0
2009-05-19 20:00:00,5.45877,5.46195,5.45769,5.46002,62000000.0
2009-05-19 20:05:00,5.45959,5.46215,5.45839,5.45994,67000000.0
2009-05-19 20:10:00,5.45996,5.4614,5.45866,5.46001,59000000.0
2009-05-19 20:15:00,5.4588,5.461,5.45533,5.45623,55000000.0
2009-05-19 20:20:00,5.45776,5.45836,5.45225,5.45381,63000000.0
2009-05-19 20:25:00,5.45259,5.4542,5.44983,5.45235,61000000.0
2009-05-19 20:30:00,5.4513,5.45357,5.44902,5.4505,78000000.0
2009-05-19 20:35:00,5.45154,5.4521,5.44959,5.4506,76000000.0
2009-05-19 20:40:00,5.45055,5.4512,5.44854,5.45049,80000000.0
2009-05-19 20:45:00,5.45037,5.45037,5.4465,5.44824,82000000.0
2009-05-19 20:50:00,5.44788,5.4503,5.44609,5.44871,59000000.0
2009-05-19 20:55:00,5.45114,5.45282,5.44811,5.45025,58000000.0
2009-05-19 21:00:00,5.44753,5.4503,5.44422,5.44646,64000000.0
2009-05-19 21:05:00,5.44602,5.44641,5.4419,5.4419,56000000.0
2009-05-19 21:10:00,5.44526,5.44558,5.44182,5.44512,69000000.0
2009-05-19 21:15:00,5.4447,5.44616,5.44295,5.44528,71000000.0
2009-05-19 21:20:00,5.44406,5.44648,5.44323,5.44384,72000000.0
2009-05-19 21:25:00,5.44447,5.44608,5.44338,5.44406,58000000.0
2009-05-19 21:30:00,5.44582,5.44939,5.44321,5.44939,71000000.0
2009-05-19 21:35:00,5.44945,5.44947,5.44582,5.44745,68000000.0
2009-05-19 21:40:00,5.44806,5.44961,5.44604,5.44805,69000000.0
2009-05-19 21:45:00,5.44919,5.45076,5.44769,5.45007,73000000.0
2009-05-19 21:50:00,5.4497,5.45375,5.44744,5.45375,81000000.0
2009-05-19 21:55:00,5.45405,5.45588,5.4515,5.45413,77000000.0
2009-05-19 22:00:00,5.45543,5.45575,5.4539,5.45573,70000000.0
2009-05-19 22:05:00,5.45522,5.45606,5.45396,5.45539,62000000.0
2009-05-19 22:10:00,5.4557,5.45769,5.45472,5.45538,77000000.0
2009-05-19 22:15:00,5.45691,5.45753,5.45373,5.45373,61000000.0
2009-05-19 22:20:00,5.45458,5.45594,5.45356,5.45496,78000000.0
2009-05-19 22:25:00,5.45506,5.45587,5.4537,5.45448,76000000.0
2009-05-19 22:30:00,5.45499,5.45517,5.45304,5.45435,66000000.0
2009-05-19 22:35:00,5.45421,5.45524,5.45267,5.45445,79000000.0
2009-05-19 22:40:00,5.45415,5.45507,5.45084,5.45084,67000000.0
2009-05-19 22:45:00,5.45192,5.45426,5.45161,5.45363,59000000.0
2009-05-19 22:50:00,5.45307,5.45508,5.45247,5.45304,72000000.0
2009-05-19 22:55:00,5.45242,5.45667,5.45242,5.45667,62000000.0
2009-05-19 23:00:00,5.4573,5.45739,5.45524,5.4561,65000000.0
2009-05-19 23:05:00,5.45647,5.45741,5.45496,5.45589,71000000.0
2009-05-19 23:10:00,5.45568,5.45763,5.45499,5.45652,63000000.0
2009-05-19 23:15:00,5.4569,5.45947,5.4564,5.45736,54000000.0
2009-05-19 23:20:00,5.45929,5.45981,5.45719,5.45849,64000000.0
2009-05-19 23:25:00,5.4578,5.45869,5.45567,5.45698,66000000.0
2009-05-19 23:30:00,5.45775,5.45842,5.45617,5.4563,53000000.0
2009-05-19 23:35:00,5.45648,5.45793,5.45648,5.45762,62000000.0
2009-05-19 23:40:00,5.45837,5.45981,5.45685,5.45685,57000000.0
2009-05-19 23:45:00,5.45786,5.45938,5.45705,5.4587,77000000.0
2009-05-19 23:50:00,5.45888,5.45944,5.45687,5.45687,66000000.0
2009-05-19 23:55:00,5.45831,5.45894,5.45637,5.4576,70000000.0
2009-05-20 00:00:00,5.45708,5.45802,5.45562,5.45763,63000000.0
2009-05-20 00:05:00,5.45769,5.45939,5.45696,5.45762,74000000.0
2009-05-20 00:10:00,5.45794,5.45811,5.45603,5.45647,53000000.0
2009-05-20 00:15:00,5.45759,5.45817,5.45522,5.4578,82000000.0
2009-05-20 00:20:00,5.4577,5.45835,5.45639,5.45726,60000000.0
2009-05-20 00:25:00,5.45715,5.45795,5.45536,5.45675,68000000.0
2009-05-20 00:30:00,5.45708,5.45768,5.45559,5.45743,71000000.0
2009-05-20 00:35:00,5.45661,5.45717,5.45523,5.45603,62000000.0
2009-05-20 00:40:00,5.45618,5.45663,5.45464,5.4562,50000000.0
2009-05-20 00:45:00,5.45621,5.45651,5.45397,5.45596,80000000.0
2009-05-20 00:50:00,5.45589,5.45639,5.45434,5.45528,68000000.0
2009-05-20 00:55:00,5.45532,5.45717,5.45532,5.45601,67000000.0
2009-05-20 01:00:00,5.45612,5.4569,5.45472,5.45572,65000000.0
2009-05-20 01:05:00,5.45559,5.45658,5.45496,5.4557,66000000.0
2009-05-20 01:10:00,5.45626,5.45655,5.45438,5.45568,69000000.0
2009-05-20 01:15:00,5.45527,5.45707,5.45466,5.45527,69000000.0
2009-05-20 01:20:00,5.4551,5.45569,5.4532,5.45415,71000000.0
2009-05-20 01:25:00,5.45497,5.45497,5.44995,5.45152,64000000.0
2009-05-20 01:30:00,5.45105,5.45306,5.45011,5.45189,59000000.0
2009-05-20 01:35:00,5.45147,5.45246,5.44929,5.4506,74000000.0
2009-05-20 01:40:00,5.45038,5.45145,5.44891,5.44988,70000000.0
2009-05-20 01:45:00,5.4492,5.45093,5.4483,5.45052,74000000.0
2009-05-20 01:50:00,5.45091,5.45101,5.44785,5.44866,73000000.0
2009-05-20 01:55:00,5.44904,5.45216,5.44839,5.45034,69000000.0
2009-05-20 02:00:00,5.4501,5.45624,5.4501,5.45538,61000000.0
2009-05-20 02:05:00,5.4544,5.45881,5.45431,5.45859,67000000.0
2009-05-20 02:10:00,5.45871,5.45927,5.45561,5.45743,68000000.0
2009-05-20 02:15:00,5.45706,5.45836,5.45571,5.45708,72000000.0
2009-05-20 02:20:00,5.45644,5.45887,5.45437,5.45786,71000000.0
2009-05-20 02:25:00,5.45902,5.46357,5.45635,5.46357,68000000.0
2009-05-20 02:30:00,5.46384,5.46399,5.45877,5.46037,70000000.0
2009-05-20 02:35:00,5.46057,5.46256,5.45984,5.46206,59000000.0
2009-05-20 02:40:00,5.46219,5.46371,5.45874,5.46318,63000000.0
2009-05-20 02:45:00,5.46359,5.46601,5.46271,5.46451,55000000.0
2009-05-20 02:50:00,5.46462,5.46568,5.46149,5.4645,70000000.0
2009-05-20 02:55:00,5.4646,5.46467,5.46085,5.46281,63000000.0
2009-05-20 03:00:00,5.46397,5.46487,5.46004,5.46127,66000000.0
2009-05-20 03:05:00,5.46128,5.46422,5.46042,5.46322,60000000.0
2009-05-20 03:10:00,5.46335,5.46335,5.45896,5.46041,63000000.0
2009-05-20 03:15:00,5.46006,5.463,5.45765,5.45918,61000000.0
2009-05-20 03:20:00,5.45889,5.46002,5.45661,5.45947,80000000.0
2009-05-20 03:25:00,5.45817,5.45974,5.45735,5.45742,64000000.0
2009-05-20 03:30:00,5.45857,5.46039,5.45694,5.45872,66000000.0
2009-05-20 03:35:00,5.45908,5.46295,5.45878,5.46024,60000000.0
2009-05-20 03:40:00,5.4603,5.46653,5.45919,5.46653,65000000.0
2009-05-20 03:45:00,5.4663,5.46704,5.46409,5.46539,63000000.0
2009-05-20 03:50:00,5.46417,5.46785,5.46417,5.46592,62000000.0
2009-05-20 03:55:00,5.46748,5.47421,5.46587,5.47284,70000000.0
2009-05-20 04:00:00,5.47212,5.47283,5.46928,5.47126,76000000.0
2009-05-20 04:05:00,5.47134,5.47209,5.46897,5.47107,67000000.0
2009-05-20 04:10:00,5.47188,5.4726,5.46944,5.4712,76000000.0
2009-05-20 04:15:00,5.46986,5.47484,5.46986,5.47458,80000000.0
2009-05-20 04:20:00,5.47493,5.47521,5.47088,5.47117,62000000.0
2009-05-20 04:25:00,5.47031,5.47266,5.4697,5.4708,72000000.0
2009-05-20 04:30:00,5.47094,5.47306,5.47029,5.47234,64000000.0
2009-05-20 04:35:00,5.47366,5.47419,5.47096,5.47168,66000000.0
2009-05-20 04:40:00,5.47215,5.47418,5.4703,5.47372,65000000.0
2009-05-20 04:45:00,5.47326,5.47374,5.47143,5.47175,66000000.0
2009-05-20 04:50:00,5.47305,5.47334,5.47125,5.47138,60000000.0
2009-05-20 04:55:00,5.47164,5.47217,5.46842,5.46916,68000000.0
2009-05-20 05:00:00,5.46898,5.47027,5.46606,5.46674,64000000.0
2009-05-20 05:05:00,5.46619,5.46864,5.46577,5.46613,70000000.0
2009-05-20 05:10:00,5.46748,5.46906,5.46572,5.46699,68000000.0
2009-05-20 05:15:00,5.46652,5.47007,5.46594,5.46998,63000000.0
2009-05-20 05:20:00,5.47012,5.4716,5.46886,5.47058,56000000.0
2009-05-20 05:25:00,5.47102,5.47149,5.46781,5.46839,60000000.0
2009-05-20 05:30:00,5.46817,5.46901,5.46553,5.46763,63000000.0
2009-05-20 05:35:00,5.46793,5.47005,5.46666,5.46951,69000000.0
2009-05-20 05:40:00,5.46884,5.46957,5.46704,5.46842,69000000.0
2009-05-20 05:45:00,5.46643,5.46904,5.46643,5.46729,64000000.0
2009-05-20 05:50:00,5.4661,5.46686,5.46461,5.46589,67000000.0
2009-05-20 05:55:00,5.466,5.46682,5.46208,5.46208,79000000.0
2009-05-20 06:00:00,5.46189,5.46312,5.46091,5.46256,72000000.0
2009-05-20 06:05:00,5.46207,5.46407,5.46008,5.46188,62000000.0
2009-05-20 06:10:00,5.46235,5.46235,5.45992,5.46149,62000000.0
2009-05-20 06:15:00,5.46143,5.46411,5.46077,5.46411,65000000.0
2009-05-20 06:20:00,5.46228,5.4643,5.46201,5.46273,88000000.0
2009-05-20 06:25:00,5.46321,5.4638,5.46024,5.46024,59000000.0
2009-05-20 06:30:00,5.46116,5.46237,5.45936,5.46113,58000000.0
2009-05-20 06:35:00,5.46096,5.46311,5.46052,5.46174,52000000.0
2009-05-20 06:40:00,5.46235,5.46432,5.46028,5.46289,68000000.0
2009-05-20 06:45:00,5.463,5.46422,5.46106,5.46236,62000000.0
2009-05-20 06:50:00,5.46281,5.46524,5.46197,5.46338,66000000.0
2009-05-20 06:55:00,5.46306,5.46491,5.46289,5.46388,72000000.0
2009-05-20 07:00:00,5.46464,5.46484,5.46244,5.46312,65000000.0
2009-05-20 07:05:00,5.46391,5.46651,5.46293,5.46431,62000000.0
2009-05-20 07:10:00,5.46499,5.46531,5.46283,5.46479,67000000.0
2009-05-20 07:15:00,5.46533,5.46774,5.46522,5.46667,89000000.0
2009-05-20 07:20:00,5.46714,5.47042,5.46674,5.46799,70000000.0
2009-05-20 07:25:00,5.46855,5.4697,5.4672,5.4688,59000000.0
2009-05-20 07:30:00,5.4679,5.47261,5.4679,5.47048,63000000.0
2009-05-20 07:35:00,5.47084,5.47129,5.46792,5.47111,65000000.0
2009-05-20 07:40:00,5.47136,5.47261,5.46893,5.47103,64000000.0
2009-05-20 07:45:00,5.47059,5.47155,5.46804,5.47067,66000000.0
2009-05-20 07:50:00,5.47046,5.4727,5.46733,5.47235,65000000.0
2009-05-20 07:55:00,5.47083,5.47451,5.46994,5.47301,67000000.0
2009-05-20 08:00:00,5.47225,5.47481,5.46924,5.47136,68000000.0
2009-05-20 08:05:00,5.4733,5.4733,5.46892,5.47131,71000000.0
2009-05-20 08:10:00,5.47162,5.47588,5.47047,5.47313,70000000.0
2009-05-20 08:15:00,5.47313,5.47374,5.46781,5.46926,70000000.0
2009-05-20 08:20:00,5.47025,5.47025,5.46466,5.46735,63000000.0
2009-05-20 08:25:00,5.46957,5.47261,5.4676,5.47162,66000000.0
2009-05-20 08:30:00,5.47107,5.47213,5.46861,5.47136,62000000.0
2009-05-20 08:35:00,5.472,5.4757,5.46988,5.47278,72000000.0
2009-05-20 08:40:00,5.47418,5.47517,5.47157,5.47262,61000000.0
2009-05-20 08:45:00,5.47329,5.47358,5.46834,5.46994,68000000.0
2009-05-20 08:50:00,5.46883,5.46977,5.46404,5.46687,76000000.0
2009-05-20 08:55:00,5.46597,5.4661,5.46209,5.46513,70000000.0
2009-05-20 09:00:00,5.46446,5.46727,5.46275,5.46584,71000000.0
2009-05-20 09:05:00,5.46567,5.46686,5.46217,5.46575,63000000.0
2009-05-20 09:10:00,5.46542,5.46568,5.45534,5.45534,66000000.0
2009-05-20 09:15:00,5.45793,5.45844,5.45472,5.4573,67000000.0
2009-05-20 09:20:00,5.45853,5.45927,5.45536,5.45829,76000000.0
2009-05-20 09:25:00,5.45782,5.45821,5.45484,5.45717,65000000.0
2009-05-20 09:30:00,5.45435,5.45581,5.45102,5.45522,67000000.0
2009-05-20 09:35:00,5.45446,5.45805,5.45268,5.45614,63000000.0
2009-05-20 09:40:00,5.45697,5.45789,5.45472,5.45751,61000000.0
2009-05-20 09:45:00,5.45691,5.4589,5.45383,5.45842,58000000.0
2009-05-20 09:50:00,5.45801,5.45992,5.45533,5.45795,73000000.0
2009-05-20 09:55:00,5.45754,5.45867,5.45572,5.45765,72000000.0
2009-05-20 10:00:00,5.45664,5.45679,5.45042,5.45263,66000000.0
2009-05-20 10:05:00,5.4509,5.45326,5.44701,5.44875,86000000.0
2009-05-20 10:10:00,5.45087,5.4544,5.44822,5.45433,60000000.0
2009-05-20 10:15:00,5.45367,5.45481,5.44757,5.4499,76000000.0
2009-05-20 10:20:00,5.45031,5.45094,5.44469,5.44711,64000000.0
2009-05-20 10:25:00,5.44567,5.44855,5.44492,5.44787,63000000.0
2009-05-20 10:30:00,5.4458,5.45191,5.44538,5.447,62000000.0
2009-05-20 10:35:00,5.44804,5.45018,5.44448,5.4487,55000000.0
2009-05-20 10:40:00,5.44896,5.45107,5.44603,5.451,71000000.0
2009-05-20 10:45:00,5.44934,5.45265,5.44795,5.45096,57000000.0
2009-05-20 10:50:00,5.45043,5.45238,5.44562,5.44671,73000000.0
2009-05-20 10:55:00,5.44535,5.44855,5.44384,5.44717,62000000.0
2009-05-20 11:00:00,5.44752,5.44963,5.44526,5.44865,52000000.0
2009-05-20 11:05:00,5.44872,5.45142,5.44679,5.45127,66000000.0
2009-05-20 11:10:00,5.45128,5.45162,5.44821,5.45091,59000000.0
2009-05-20 11:15:00,5.45214,5.45321,5.4485,5.45096,86000000.0
2009-05-20 11:20:00,5.45232,5.45419,5.45061,5.45238,78000000.0
2009-05-20 11:25:00,5.45251,5.45366,5.45115,5.45361,53000000.0
2009-05-20 11:30:00,5.45226,5.45244,5.44915,5.45084,51000000.0
2009-05-20 11:35:00,5.45122,5.45179,5.4488,5.45179,65000000.0
2009-05-20 11:40:00,5.45131,5.45131,5.44515,5.44727,66000000.0
2009-05-20 11:45:00,5.44615,5.45182,5.44615,5.4518,64000000.0
2009-05-20 11:50:00,5.45097,5.45337,5.44903,5.45248,70000000.0
2009-05-20 11:55:00,5.45218,5.45404,5.44957,5.45353,61000000.0
2009-05-20 12:00:00,5.45306,5.454,5.45038,5.45085,74000000.0
2009-05-20 12:05:00,5.45059,5.45234,5.44918,5.4503,75000000.0
2009-05-20 12:10:00,5.45113,5.45209,5.44808,5.45106,81000000.0
2009-05-20 12:15:00,5.45092,5.45157,5.44892,5.45061,62000000.0
2009-05-20 12:20:00,5.45111,5.45619,5.44939,5.45619,52000000.0
2009-05-20 12:25:00,5.45635,5.45678,5.45245,5.45408,68000000.0
2009-05-20 12:30:00,5.45419,5.45674,5.45231,5.45454,71000000.0
2009-05-20 12:35:00,5.45507,5.45515,5.44847,5.45148,59000000.0
2009-05-20 12:40:00,5.45217,5.45217,5.44795,5.44932,68000000.0
2009-05-20 12:45:00,5.44769,5.44905,5.43738,5.44162,61000000.0
2009-05-20 12:50:00,5.44021,5.44299,5.43934,5.4403,68000000.0
2009-05-20 12:55:00,5.44014,5.44143,5.43743,5.44054,76000000.0
2009-05-20 13:00:00,5.44113,5.44372,5.43795,5.44322,71000000.0
2009-05-20 13:05:00,5.44214,5.44293,5.43878,5.44293,60000000.0
2009-05-20 13:10:00,5.44065,5.44431,5.43961,5.444,56000000.0
2009-05-20 13:15:00,5.44359,5.44481,5.43976,5.4435,77000000.0
2009-05-20 13:20:00,5.44371,5.4451,5.44144,5.4427,63000000.0
2009-05-20 13:25:00,5.44269,5.44337,5.43956,5.44337,60000000.0
2009-05-20 13:30:00,5.44395,5.44429,5.4384,5.44097,65000000.0
2009-05-20 13:35:00,5.43971,5.44135,5.43464,5.43464,52000000.0
2009-05-20 13:40:00,5.43318,5.43533,5.42923,5.4326,76000000.0
2009-05-20 13:45:00,5.43309,5.43397,5.43084,5.43211,56000000.0
2009-05-20 13:50:00,5.43144,5.43233,5.42725,5.4303,60000000.0
2009-05-20 13:55:00,5.4308,5.43396,5.42726,5.43394,72000000.0
2009-05-20 14:00:00,5.4312,5.4326,5.42506,5.42983,59000000.0
2009-05-20 14:05:00,5.42905,5.43344,5.42727,5.43146,58000000.0
2009-05-20 14:10:00,5.4325,5.43545,5.43048,5.43333,64000000.0
2009-05-20 14:15:00,5.43415,5.43465,5.43006,5.43192,55000000.0
2009-05-20 14:20:00,5.43149,5.43478,5.43004,5.43383,65000000.0
2009-05-20 14:25:00,5.43418,5.43423,5.43039,5.43275,55000000.0
2009-05-20 14:30:00,5.43314,5.43314,5.42477,5.42784,62000000.0
2009-05-20 14:35:00,5.42652,5.43136,5.42341,5.43019,78000000.0
2009-05-20 14:40:00,5.43072,5.43265,5.42794,5.43171,63000000.0
2009-05-20 14:45:00,5.43297,5.43831,5.43078,5.43533,79000000.0
2009-05-20 14:50:00,5.43607,5.43792,5.43304,5.43461,77000000.0
2009-05-20 14:55:00,5.43578,5.43988,5.43269,5.43954,81000000.0
2009-05-20 15:00:00,5.4387,5.43999,5.43695,5.43832,62000000.0
2009-05-20 15:05:00,5.43669,5.43741,5.43186,5.43211,66000000.0
2009-05-20 15:10:00,5.43293,5.43534,5.42852,5.42852,65000000.0
2009-05-20 15:15:00,5.43101,5.43177,5.42793,5.43036,70000000.0
2009-05-20 15:20:00,5.43089,5.4327,5.42765,5.42899,64000000.0
2009-05-20 15:25:00,5.4288,5.43026,5.4271,5.43019,61000000.0
2009-05-20 15:30:00,5.43027,5.4307,5.41865,5.4232,57000000.0
2009-05-20 15:35:00,5.42362,5.42979,5.41681,5.41857,70000000.0
2009-05-20 15:40:00,5.41948,5.42058,5.40773,5.41012,56000000.0
2009-05-20 15:45:00,5.40949,5.40983,5.39647,5.40151,63000000.0
2009-05-20 15:50:00,5.40185,5.40331,5.39195,5.39397,61000000.0
2009-05-20 15:55:00,5.39707,5.39811,5.3907,5.39522,63000000.0
2009-05-20 16:00:00,5.39527,5.39527,5.39082,5.39456,52000000.0
2009-05-20 16:05:00,5.39467,5.39781,5.39267,5.3967,68000000.0
2009-05-20 16:10:00,5.39681,5.40066,5.39658,5.3984,62000000.0
2009-05-20 16:15:00,5.39848,5.39869,5.39165,5.39356,64000000.0
2009-05-20 16:20:00,5.39315,5.39371,5.3913,5.39173,60000000.0
2009-05-20 16:25:00,5.39263,5.39753,5.39141,5.39748,74000000.0
2009-05-20 16:30:00,5.39759,5.39759,5.39396,5.3968,64000000.0
2009-05-20 16:35:00,5.39602,5.3993,5.3957,5.39925,76000000.0
2009-05-20 16:40:00,5.39966,5.39966,5.39612,5.39957,63000000.0
2009-05-20 16:45:00,5.39949,5.40018,5.39332,5.3957,67000000.0
2009-05-20 16:50:00,5.39618,5.39898,5.39252,5.39775,71000000.0
2009-05-20 16:55:00,5.39886,5.39922,5.394,5.39656,61000000.0
2009-05-20 17:00:00,5.39662,5.39735,5.39395,5.39735,49000000.0
2009-05-20 17:05:00,5.39757,5.40055,5.39554,5.40055,72000000.0
2009-05-20 17:10:00,5.40094,5.40094,5.39674,5.39859,55000000.0
2009-05-20 17:15:00,5.39937,5.40172,5.39809,5.40087,62000000.0
2009-05-20 17:20:00,5.40061,5.40161,5.39666,5.39911,72000000.0
2009-05-20 17:25:00,5.3995,5.40165,5.39624,5.39993,57000000.0
2009-05-20 17:30:00,5.39941,5.40005,5.39288,5.39301,60000000.0
2009-05-20 17:35:00,5.3947,5.40041,5.39316,5.39793,60000000.0
2009-05-20 17:40:00,5.39912,5.40176,5.39711,5.39987,74000000.0
2009-05-20 17:45:00,5.39843,5.40283,5.39843,5.40063,70000000.0
2009-05-20 17:50:00,5.4023,5.40502,5.39806,5.40319,50000000.0
2009-05-20 17:55:00,5.4034,5.40491,5.40015,5.40359,75000000.0
2009-05-20 18:00:00,5.40252,5.40424,5.40132,5.40304,68000000.0
2009-05-20 18:05:00,5.40182,5.4029,5.3983,5.40068,74000000.0
2009-05-20 18:10:00,5.40076,5.403,5.40041,5.40211,76000000.0
2009-05-20 18:15:00,5.40186,5.40507,5.40099,5.40457,74000000.0
2009-05-20 18:20:00,5.40526,5.40533,5.40217,5.40395,85000000.0
2009-05-20 18:25:00,5.40274,5.40573,5.40126,5.40246,69000000.0
2009-05-20 18:30:00,5.40226,5.40654,5.40203,5.40604,68000000.0
2009-05-20 18:35:00,5.40671,5.40731,5.40437,5.40621,74000000.0
2009-05-20 18:40:00,5.40687,5.40721,5.40129,5.40313,72000000.0
2009-05-20 18:45:00,5.40269,5.40274,5.40074,5.40254,67000000.0
2009-05-20 18:50:00,5.40302,5.40638,5.40211,5.40318,66000000.0
2009-05-20 18:55:00,5.40453,5.40547,5.40146,5.40465,62000000.0
2009-05-20 19:00:00,5.40558,5.40608,5.40247,5.40432,70000000.0
2009-05-20 19:05:00,5.40572,5.40611,5.40107,5.40285,81000000.0
2009-05-20 19:10:00,5.40343,5.40374,5.39654,5.39794,76000000.0
2009-05-20 19:15:00,5.39833,5.39838,5.39478,5.39676,58000000.0
2009-05-20 19:20:00,5.39868,5.39982,5.39572,5.39715,56000000.0
2009-05-20 19:25:00,5.39692,5.3979,5.39301,5.39347,62000000.0
2009-05-20 19:30:00,5.39405,5.39596,5.39334,5.39462,56000000.0
2009-05-20 19:35:00,5.39495,5.39566,5.39206,5.39538,64000000.0
2009-05-20 19:40:00,5.39544,5.39544,5.38782,5.38962,59000000.0
2009-05-20 19:45:00,5.38973,5.39115,5.38854,5.38912,58000000.0
2009-05-20 19:50:00,5.39088,5.39177,5.38923,5.39034,73000000.0
2009-05-20 19:55:00,5.38903,5.39278,5.38903,5.39093,65000000.0
2009-05-20 20:00:00,5.3893,5.39011,5.37816,5.38642,62000000.0
2009-05-20 20:05:00,5.3871,5.3883,5.38066,5.38305,67000000.0
2009-05-20 20:10:00,5.38359,5.38928,5.38084,5.387,59000000.0
2009-05-20 20:15:00,5.38793,5.39069,5.3844,5.38483,55000000.0
2009-05-20 20:20:00,5.38438,5.38447,5.37786,5.37786,63000000.0
2009-05-20 20:25:00,5.37949,5.38307,5.37802,5.38264,61000000.0
2009-05-20 20:30:00,5.38231,5.38863,5.38078,5.38786,78000000.0
2009-05-20 20:35:00,5.38832,5.389,5.38466,5.38507,76000000.0
2009-05-20 20:40:00,5.38633,5.38812,5.38381,5.38736,80000000.0
2009-05-20 20:45:00,5.38761,5.38761,5.38396,5.38429,82000000.0
2009-05-20 20:50:00,5.38549,5.38753,5.38108,5.38333,59000000.0
2009-05-20 20:55:00,5.38375,5.38861,5.3829,5.38723,58000000.0
2009-05-20 21:00:00,5.38773,5.38887,5.38573,5.38792,64000000.0
2009-05-20 21:05:00,5.3872,5.38822,5.38472,5.38625,56000000.0
2009-05-20 21:10:00,5.38724,5.38908,5.38534,5.38891,69000000.0
2009-05-20 21:15:00,5.38984,5.39197,5.3883,5.3883,71000000.0
2009-05-20 21:20:00,5.38861,5.39387,5.38856,5.39338,72000000.0
2009-05-20 21:25:00,5.39466,5.39511,5.39163,5.39408,58000000.0
2009-05-20 21:30:00,5.39378,5.3961,5.39251,5.39517,71000000.0
2009-05-20 21:35:00,5.39383,5.39753,5.39274,5.39365,68000000.0
2009-05-20 21:40:00,5.39317,5.39996,5.39021,5.39764,69000000.0
2009-05-20 21:45:00,5.39792,5.40075,5.39792,5.39992,73000000.0
2009-05-20 21:50:00,5.39937,5.40132,5.39863,5.39889,81000000.0
2009-05-20 21:55:00,5.39937,5.40295,5.39889,5.40063,77000000.0
2009-05-20 22:00:00,5.40194,5.4031,5.40085,5.40217,70000000.0
2009-05-20 22:05:00,5.40183,5.40345,5.39957,5.40071,62000000.0
2009-05-20 22:10:00,5.39946,5.40098,5.39779,5.39959,77000000.0
2009-05-20 22:15:00,5.3994,5.40042,5.39792,5.39928,61000000.0
2009-05-20 22:20:00,5.39876,5.40206,5.39848,5.40078,78000000.0
2009-05-20 22:25:00,5.40078,5.4038,5.39982,5.40159,76000000.0
2009-05-20 22:30:00,5.40245,5.40337,5.39916,5.40067,66000000.0
2009-05-20 22:35:00,5.40033,5.40114,5.3986,5.39912,79000000.0
2009-05-20 22:40:00,5.40004,5.40109,5.3992,5.40109,67000000.0
2009-05-20 22:45:00,5.40021,5.40124,5.39855,5.39855,59000000.0
2009-05-20 22:50:00,5.39999,5.4013,5.39838,5.39879,72000000.0
2009-05-20 22:55:00,5.39763,5.4,5.39622,5.39787,62000000.0
2009-05-20 23:00:00,5.39675,5.39844,5.39561,5.39744,65000000.0
2009-05-20 23:05:00,5.39728,5.39808,5.39606,5.39716,71000000.0
2009-05-20 23:10:00,5.39686,5.39975,5.39646,5.39975,63000000.0
2009-05-20 23:15:00,5.39918,5.4013,5.3988,5.40064,54000000.0
2009-05-20 23:20:00,5.40085,5.40185,5.39986,5.40103,64000000.0
2009-05-20 23:25:00,5.40093,5.40354,5.40026,5.40306,66000000.0
2009-05-20 23:30:00,5.40302,5.40333,5.4011,5.40248,53000000.0
2009-05-20 23:35:00,5.40333,5.40531,5.40246,5.40447,62000000.0
2009-05-20 23:40:00,5.40605,5.40605,5.40395,5.40459,57000000.0
2009-05-20 23:45:00,5.40469,5.40642,5.40366,5.40412,77000000.0
2009-05-20 23:50:00,5.40451,5.40526,5.40271,5.4032,66000000.0
2009-05-20 23:55:00,5.40419,5.40419,5.40152,5.40203,70000000.0
2009-05-21 00:00:00,5.40198,5.40396,5.40133,5.40251,63000000.0
2009-05-21 00:05:00,5.40208,5.40273,5.40093,5.40195,74000000.0
2009-05-21 00:10:00,5.40186,5.40229,5.40102,5.40197,53000000.0
2009-05-21 00:15:00,5.40265,5.40273,5.40072,5.40186,82000000.0
2009-05-21 00:20:00,5.40168,5.40241,5.40088,5.40194,60000000.0
2009-05-21 00:25:00,5.40258,5.40303,5.40111,5.4017,68000000.0
2009-05-21 00:30:00,5.40234,5.40392,5.40142,5.40297,71000000.0
2009-05-21 00:35:00,5.40244,5.40326,5.40113,5.40228,62000000.0
2009-05-21 00:40:00,5.40255,5.40439,5.40228,5.40293,50000000.0
2009-05-21 00:45:00,5.40368,5.40461,5.40198,5.40382,80000000.0
2009-05-21 00:50:00,5.40335,5.40486,5.40105,5.40183,68000000.0
2009-05-21 00:55:00,5.40173,5.40241,5.39918,5.39982,67000000.0
2009-05-21 01:00:00,5.39907,5.40067,5.39854,5.39986,65000000.0
2009-05-21 01:05:00,5.39934,5.40002,5.39799,5.39908,66000000.0
2009-05-21 01:10:00,5.39912,5.40053,5.39759,5.39847,69000000.0
2009-05-21 01:15:00,5.3979,5.39977,5.39717,5.3981,69000000.0
2009-05-21 01:20:00,5.39776,5.39792,5.39453,5.39531,71000000.0
2009-05-21 01:25:00,5.39531,5.39699,5.39395,5.39528,64000000.0
2009-05-21 01:30:00,5.39477,5.39655,5.3932,5.39655,59000000.0
2009-05-21 01:35:00,5.39537,5.39888,5.39462,5.39742,74000000.0
2009-05-21 01:40:00,5.39718,5.39891,5.39683,5.39722,70000000.0
2009-05-21 01:45:00,5.39783,5.39946,5.39478,5.39478,74000000.0
2009-05-21 01:50:00,5.39481,5.39586,5.39231,5.39389,73000000.0
2009-05-21 01:55:00,5.39306,5.39609,5.393,5.39516,69000000.0
2009-05-21 02:00:00,5.39552,5.39648,5.39281,5.39439,61000000.0
2009-05-21 02:05:00,5.39404,5.39867,5.39311,5.3968,67000000.0
2009-05-21 02:10:00,5.39724,5.40183,5.39708,5.40141,68000000.0
2009-05-21 02:15:00,5.40137,5.40329,5.39935,5.40125,72000000.0
2009-05-21 02:20:00,5.40053,5.40319,5.39888,5.40146,71000000.0
2009-05-21 02:25:00,5.40251,5.40359,5.39977,5.40341,68000000.0
2009-05-21 02:30:00,5.40377,5.40377,5.40009,5.40096,70000000.0
2009-05-21 02:35:00,5.40139,5.40331,5.40043,5.40265,59000000.0
2009-05-21 02:40:00,5.40235,5.40412,5.40101,5.40298,63000000.0
2009-05-21 02:45:00,5.40262,5.40366,5.40055,5.40164,55000000.0
2009-05-21 02:50:00,5.40053,5.40219,5.39893,5.40192,70000000.0
2009-05-21 02:55:00,5.40211,5.40323,5.40054,5.40184,63000000.0
2009-05-21 03:00:00,5.40133,5.40217,5.39927,5.39962,66000000.0
2009-05-21 03:05:00,5.4,5.40108,5.39759,5.39813,60000000.0
2009-05-21 03:10:00,5.39736,5.39826,5.39449,5.39724,63000000.0
2009-05-21 03:15:00,5.39578,5.39716,5.3951,5.39668,61000000.0
2009-05-21 03:20:00,5.39675,5.3988,5.39597,5.3969,80000000.0
2009-05-21 03:25:00,5.39653,5.39953,5.39653,5.39833,64000000.0
2009-05-21 03:30:00,5.39853,5.39972,5.39778,5.39878,66000000.0
2009-05-21 03:35:00,5.39915,5.40054,5.39767,5.39918,60000000.0
2009-05-21 03:40:00,5.39762,5.39943,5.3952,5.39886,65000000.0
2009-05-21 03:45:00,5.39754,5.40025,5.39688,5.39931,63000000.0
2009-05-21 03:50:00,5.39866,5.39979,5.39645,5.39656,62000000.0
2009-05-21 03:55:00,5.39771,5.39839,5.39494,5.39503,70000000.0
2009-05-21 04:00:00,5.39622,5.39761,5.39436,5.39554,76000000.0
2009-05-21 04:05:00,5.39511,5.39623,5.39316,5.39346,67000000.0
2009-05-21 04:10:00,5.39424,5.39597,5.39277,5.39405,76000000.0
2009-05-21 04:15:00,5.3941,5.39503,5.38967,5.39059,80000000.0
2009-05-21 04:20:00,5.39093,5.39267,5.38913,5.39022,62000000.0
2009-05-21 04:25:00,5.38986,5.39281,5.38862,5.3922,72000000.0
2009-05-21 04:30:00,5.39151,5.39237,5.38931,5.39057,64000000.0
2009-05-21 04:35:00,5.3893,5.39069,5.38542,5.3859,66000000.0
2009-05-21 04:40:00,5.38684,5.39067,5.38632,5.38812,65000000.0
2009-05-21 04:45:00,5.38717,5.39059,5.38577,5.38719,66000000.0
2009-05-21 04:50:00,5.38777,5.3893,5.3859,5.38802,60000000.0
2009-05-21 04:55:00,5.38671,5.38927,5.38589,5.38745,68000000.0
2009-05-21 05:00:00,5.38782,5.38877,5.3861,5.38794,64000000.0
2009-05-21 05:05:00,5.38779,5.392,5.38738,5.39047,70000000.0
2009-05-21 05:10:00,5.39045,5.39261,5.38963,5.39117,68000000.0
2009-05-21 05:15:00,5.39162,5.39243,5.38935,5.39147,63000000.0
2009-05-21 05:20:00,5.39149,5.3959,5.39086,5.3959,56000000.0
2009-05-21 05:25:00,5.39449,5.39504,5.39302,5.39475,60000000.0
2009-05-21 05:30:00,5.39536,5.39614,5.3934,5.39498,63000000.0
2009-05-21 05:35:00,5.39478,5.39528,5.39129,5.39417,69000000.0
2009-05-21 05:40:00,5.39417,5.39686,5.39342,5.39477,69000000.0
2009-05-21 05:45:00,5.39426,5.39462,5.39094,5.39285,64000000.0
2009-05-21 05:50:00,5.39323,5.39404,5.39177,5.39196,67000000.0
2009-05-21 05:55:00,5.39367,5.39577,5.39189,5.39311,79000000.0
2009-05-21 06:00:00,5.3936,5.39458,5.39126,5.39226,72000000.0
2009-05-21 06:05:00,5.3922,5.39401,5.39155,5.39198,62000000.0
2009-05-21 06:10:00,5.39162,5.39377,5.3916,5.39194,62000000.0
2009-05-21 06:15:00,5.39314,5.39469,5.39268,5.39318,65000000.0
2009-05-21 06:20:00,5.39356,5.39477,5.39197,5.39327,88000000.0
2009-05-21 06:25:00,5.39277,5.39392,5.39131,5.39221,59000000.0
2009-05-21 06:30:00,5.39218,5.39301,5.39097,5.39237,58000000.0
2009-05-21 06:35:00,5.39185,5.39802,5.39064,5.39802,52000000.0
2009-05-21 06:40:00,5.39793,5.40044,5.39592,5.39909,68000000.0
2009-05-21 06:45:00,5.39744,5.40401,5.39744,5.40177,62000000.0
2009-05-21 06:50:00,5.40105,5.40281,5.40001,5.40247,66000000.0
2009-05-21 06:55:00,5.40233,5.40277,5.39979,5.40028,72000000.0
2009-05-21 07:00:00,5.39954,5.40344,5.39941,5.40093,65000000.0
2009-05-21 07:05:00,5.40118,5.40195,5.39898,5.40019,62000000.0
2009-05-21 07:10:00,5.40033,5.40152,5.39901,5.40061,67000000.0
2009-05-21 07:15:00,5.39966,5.40072,5.39798,5.3989,89000000.0
2009-05-21 07:20:00,5.39902,5.4028,5.39837,5.4021,70000000.0
2009-05-21 07:25:00,5.40349,5.40381,5.40055,5.40215,59000000.0
2009-05-21 07:30:00,5.40151,5.40188,5.39861,5.39974,63000000.0
2009-05-21 07:35:00,5.39919,5.40036,5.39815,5.39929,65000000.0
2009-05-21 07:40:00,5.39948,5.40273,5.39906,5.40051,64000000.0
2009-05-21 07:45:00,5.4003,5.40138,5.39813,5.39975,66000000.0
2009-05-21 07:50:00,5.39966,5.39971,5.39775,5.39893,65000000.0
2009-05-21 07:55:00,5.39873,5.40147,5.39845,5.40006,67000000.0
2009-05-21 08:00:00,5.40126,5.40251,5.39772,5.40251,68000000.0
2009-05-21 08:05:00,5.40085,5.4029,5.3939,5.39585,71000000.0
2009-05-21 08:10:00,5.39489,5.3961,5.39128,5.39377,70000000.0
2009-05-21 08:15:00,5.39383,5.39619,5.39276,5.39455,70000000.0
2009-05-21 08:20:00,5.39307,5.39419,5.39072,5.3922,63000000.0
2009-05-21 08:25:00,5.39264,5.39549,5.39111,5.39505,66000000.0
2009-05-21 08:30:00,5.39382,5.39475,5.39019,5.39219,62000000.0
2009-05-21 08:35:00,5.39219,5.39943,5.39219,5.3961,72000000.0
2009-05-21 08:40:00,5.39582,5.39815,5.39141,5.39267,61000000.0
2009-05-21 08:45:00,5.39312,5.39483,5.391,5.39457,68000000.0
2009-05-21 08:50:00,5.39491,5.39602,5.39302,5.3951,76000000.0
2009-05-21 08:55:00,5.39503,5.39885,5.39308,5.3963,70000000.0
2009-05-21 09:00:00,5.39533,5.40014,5.39443,5.39832,71000000.0
2009-05-21 09:05:00,5.39888,5.40218,5.3975,5.39821,63000000.0
2009-05-21 09:10:00,5.39755,5.39891,5.39475,5.39655,66000000.0
2009-05-21 09:15:00,5.39607,5.39607,5.39137,5.39176,67000000.0
2009-05-21 09:20:00,5.39279,5.4001,5.39125,5.39503,76000000.0
2009-05-21 09:25:00,5.39495,5.39607,5.39036,5.39225,65000000.0
2009-05-21 09:30:00,5.39378,5.39513,5.39133,5.39513,67000000.0
2009-05-21 09:35:00,5.39479,5.39949,5.39392,5.39851,63000000.0
2009-05-21 09:40:00,5.39745,5.39965,5.3954,5.39639,61000000.0
2009-05-21 09:45:00,5.39478,5.39841,5.39478,5.3964,58000000.0
2009-05-21 09:50:00,5.39808,5.40063,5.39605,5.39931,73000000.0
2009-05-21 09:55:00,5.40054,5.40073,5.39609,5.39715,72000000.0
2009-05-21 10:00:00,5.39786,5.39858,5.39409,5.39521,66000000.0
2009-05-21 10:05:00,5.39572,5.39686,5.39194,5.39427,86000000.0
2009-05-21 10:10:00,5.39272,5.39302,5.38397,5.3849,60000000.0
2009-05-21 10:15:00,5.38459,5.38459,5.37995,5.38198,76000000.0
2009-05-21 10:20:00,5.38146,5.38774,5.37439,5.38702,64000000.0
2009-05-21 10:25:00,5.38665,5.39953,5.38448,5.39128,63000000.0
2009-05-21 10:30:00,5.39156,5.39327,5.38341,5.38591,62000000.0
2009-05-21 10:35:00,5.38514,5.39353,5.38416,5.38984,55000000.0
2009-05-21 10:40:00,5.38941,5.39302,5.38641,5.38709,71000000.0
2009-05-21 10:45:00,5.38686,5.40103,5.38572,5.39809,57000000.0
2009-05-21 10:50:00,5.39843,5.40799,5.39722,5.40799,73000000.0
2009-05-21 10:55:00,5.40777,5.41184,5.40175,5.40216,62000000.0
2009-05-21 11:00:00,5.40088,5.40142,5.39648,5.40098,52000000.0
2009-05-21 11:05:00,5.40293,5.40449,5.39608,5.4023,66000000.0
2009-05-21 11:10:00,5.40216,5.40216,5.3966,5.39752,59000000.0
2009-05-21 11:15:00,5.39644,5.40081,5.39568,5.39632,86000000.0
2009-05-21 11:20:00,5.39875,5.39985,5.3921,5.39213,78000000.0
2009-05-21 11:25:00,5.39257,5.39588,5.38727,5.39014,53000000.0
2009-05-21 11:30:00,5.39098,5.39743,5.38975,5.39363,51000000.0
2009-05-21 11:35:00,5.39426,5.39851,5.38842,5.39155,65000000.0
2009-05-21 11:40:00,5.39215,5.39244,5.38705,5.39,66000000.0
2009-05-21 11:45:00,5.39073,5.39263,5.3888,5.39161,64000000.0
2009-05-21 11:50:00,5.39141,5.3923,5.38724,5.38841,70000000.0
2009-05-21 11:55:00,5.38865,5.39042,5.38604,5.38952,61000000.0
2009-05-21 12:00:00,5.38987,5.39224,5.38701,5.39224,74000000.0
2009-05-21 12:05:00,5.39214,5.39912,5.39109,5.39648,75000000.0
2009-05-21 12:10:00,5.39687,5.39713,5.38902,5.3903,81000000.0
2009-05-21 12:15:00,5.38931,5.39255,5.38595,5.391,62000000.0
2009-05-21 12:20:00,5.38841,5.39385,5.38826,5.39385,52000000.0
2009-05-21 12:25:00,5.39374,5.39641,5.39253,5.39641,68000000.0
2009-05-21 12:30:00,5.39635,5.39673,5.39458,5.39595,71000000.0
2009-05-21 12:35:00,5.39464,5.39595,5.39221,5.39511,59000000.0
2009-05-21 12:40:00,5.39471,5.39823,5.39457,5.39662,68000000.0
2009-05-21 12:45:00,5.3957,5.39908,5.39472,5.39766,61000000.0
2009-05-21 12:50:00,5.39699,5.39704,5.39185,5.39584,68000000.0
2009-05-21 12:55:00,5.39532,5.39564,5.39269,5.39437,76000000.0
2009-05-21 13:00:00,5.39485,5.39681,5.39164,5.39554,71000000.0
2009-05-21 13:05:00,5.39525,5.39798,5.39379,5.39496,60000000.0
2009-05-21 13:10:00,5.39541,5.39867,5.39354,5.39562,56000000.0
2009-05-21 13:15:00,5.39523,5.39712,5.39246,5.39615,77000000.0
2009-05-21 13:20:00,5.39682,5.39964,5.39531,5.39908,63000000.0
2009-05-21 13:25:00,5.39968,5.40258,5.39828,5.40183,60000000.0
2009-05-21 13:30:00,5.40265,5.40401,5.39788,5.40099,65000000.0
2009-05-21 13:35:00,5.40107,5.40156,5.39729,5.40097,52000000.0
2009-05-21 13:40:00,5.4005,5.40349,5.39906,5.40349,76000000.0
2009-05-21 13:45:00,5.40316,5.40526,5.40234,5.40412,56000000.0
2009-05-21 13:50:00,5.40577,5.40719,5.4031,5.40464,60000000.0
2009-05-21 13:55:00,5.40468,5.40552,5.40061,5.40504,72000000.0
2009-05-21 14:00:00,5.40621,5.4087,5.40518,5.40743,59000000.0
2009-05-21 14:05:00,5.40654,5.40688,5.40232,5.40396,58000000.0
2009-05-21 14:10:00,5.4041,5.40448,5.39961,5.4011,64000000.0
2009-05-21 14:15:00,5.40161,5.40204,5.39732,5.39976,55000000.0
2009-05-21 14:20:00,5.39889,5.40042,5.39664,5.39915,65000000.0
2009-05-21 14:25:00,5.40109,5.40237,5.39906,5.39956,55000000.0
2009-05-21 14:30:00,5.4013,5.40497,5.40025,5.40323,62000000.0
2009-05-21 14:35:00,5.40339,5.40483,5.39967,5.40206,78000000.0
2009-05-21 14:40:00,5.40135,5.40575,5.39938,5.40486,63000000.0
2009-05-21 14:45:00,5.40509,5.41317,5.40234,5.40937,79000000.0
2009-05-21 14:50:00,5.40921,5.4143,5.40694,5.41344,77000000.0
2009-05-21 14:55:00,5.41375,5.41375,5.40702,5.41362,81000000.0
2009-05-21 15:00:00,5.41302,5.41731,5.41072,5.41072,62000000.0
2009-05-21 15:05:00,5.40978,5.41382,5.40906,5.41113,66000000.0
2009-05-21 15:10:00,5.411,5.4121,5.40804,5.40907,65000000.0
2009-05-21 15:15:00,5.41006,5.41481,5.40892,5.41298,70000000.0
2009-05-21 15:20:00,5.41421,5.41582,5.40907,5.4093,64000000.0
2009-05-21 15:25:00,5.41017,5.41086,5.40462,5.40747,61000000.0
2009-05-21 15:30:00,5.40607,5.41021,5.40527,5.40851,57000000.0
2009-05-21 15:35:00,5.40796,5.41077,5.40575,5.40857,70000000.0
2009-05-21 15:40:00,5.40997,5.4102,5.40376,5.40535,56000000.0
2009-05-21 15:45:00,5.40527,5.4058,5.40111,5.4028,63000000.0
2009-05-21 15:50:00,5.40081,5.40417,5.39884,5.40197,61000000.0
2009-05-21 15:55:00,5.40261,5.40747,5.4015,5.4072,63000000.0
2009-05-21 16:00:00,5.40687,5.40829,5.40144,5.40699,52000000.0
2009-05-21 16:05:00,5.40542,5.40546,5.39724,5.39787,68000000.0
2009-05-21 16:10:00,5.39804,5.40005,5.39618,5.39791,62000000.0
2009-05-21 16:15:00,5.39813,5.40162,5.39411,5.40127,64000000.0
2009-05-21 16:20:00,5.40237,5.4072,5.40053,5.40548,60000000.0
2009-05-21 16:25:00,5.40588,5.40965,5.40368,5.40683,74000000.0
2009-05-21 16:30:00,5.40924,5.4104,5.40478,5.40642,64000000.0
2009-05-21 16:35:00,5.40677,5.41107,5.40428,5.40428,76000000.0
2009-05-21 16:40:00,5.40318,5.40471,5.39937,5.40216,63000000.0
2009-05-21 16:45:00,5.40103,5.40144,5.39463,5.39614,67000000.0
2009-05-21 16:50:00,5.39613,5.40004,5.39573,5.39991,71000000.0
2009-05-21 16:55:00,5.40091,5.40262,5.39934,5.40164,61000000.0
2009-05-21 17:00:00,5.40183,5.40847,5.40151,5.40847,49000000.0
2009-05-21 17:05:00,5.40855,5.40855,5.40488,5.4073,72000000.0
2009-05-21 17:10:00,5.40694,5.40694,5.40387,5.4049,55000000.0
2009-05-21 17:15:00,5.40514,5.40673,5.40301,5.40536,62000000.0
2009-05-21 17:20:00,5.40537,5.40797,5.403,5.40439,72000000.0
2009-05-21 17:25:00,5.40499,5.40578,5.39984,5.40269,57000000.0
2009-05-21 17:30:00,5.40213,5.4053,5.4011,5.40467,60000000.0
2009-05-21 17:35:00,5.40411,5.40496,5.40125,5.40134,60000000.0
2009-05-21 17:40:00,5.40333,5.40376,5.39848,5.39977,74000000.0
2009-05-21 17:45:00,5.39893,5.39898,5.39193,5.39309,70000000.0
2009-05-21 17:50:00,5.3939,5.3939,5.38944,5.39218,50000000.0
2009-05-21 17:55:00,5.39256,5.39365,5.38684,5.3869,75000000.0
2009-05-21 18:00:00,5.38889,5.38889,5.38225,5.38476,68000000.0
2009-05-21 18:05:00,5.38238,5.38647,5.38086,5.38086,74000000.0
2009-05-21 18:10:00,5.37962,5.38483,5.3774,5.38483,76000000.0
2009-05-21 18:15:00,5.38512,5.38693,5.38352,5.3859,74000000.0
2009-05-21 18:20:00,5.38665,5.38725,5.38231,5.3827,85000000.0
2009-05-21 18:25:00,5.38329,5.38739,5.38207,5.38598,69000000.0
2009-05-21 18:30:00,5.38634,5.38674,5.37736,5.37973,68000000.0
2009-05-21 18:35:00,5.37815,5.37948,5.36853,5.37056,74000000.0
2009-05-21 18:40:00,5.36885,5.36988,5.36056,5.36718,72000000.0
2009-05-21 18:45:00,5.36588,5.36588,5.35279,5.35306,67000000.0
2009-05-21 18:50:00,5.35174,5.35886,5.35087,5.35652,66000000.0
2009-05-21 18:55:00,5.35719,5.35719,5.35017,5.35245,62000000.0
2009-05-21 19:00:00,5.35394,5.35631,5.35019,5.35564,70000000.0
2009-05-21 19:05:00,5.35646,5.36069,5.35448,5.36009,81000000.0
2009-05-21 19:10:00,5.35938,5.35973,5.35388,5.35929,76000000.0
2009-05-21 19:15:00,5.35961,5.36097,5.35558,5.35863,58000000.0
2009-05-21 19:20:00,5.3587,5.36317,5.35797,5.36135,56000000.0
2009-05-21 19:25:00,5.3598,5.36226,5.35685,5.35895,62000000.0
2009-05-21 19:30:00,5.3569,5.35926,5.35547,5.35676,56000000.0
2009-05-21 19:35:00,5.35589,5.35976,5.35581,5.35685,64000000.0
2009-05-21 19:40:00,5.35696,5.35797,5.35388,5.35412,59000000.0
2009-05-21 19:45:00,5.3554,5.35849,5.35409,5.35688,58000000.0
2009-05-21 19:50:00,5.3562,5.35802,5.3545,5.35714,73000000.0
2009-05-21 19:55:00,5.35706,5.35706,5.35239,5.35262,65000000.0
2009-05-21 20:00:00,5.35222,5.3529,5.34702,5.34951,62000000.0
2009-05-21 20:05:00,5.34942,5.34956,5.34115,5.34115,67000000.0
2009-05-21 20:10:00,5.34196,5.34389,5.34082,5.34245,59000000.0
2009-05-21 20:15:00,5.34423,5.34599,5.34185,5.34561,55000000.0
2009-05-21 20:20:00,5.3456,5.34735,5.34325,5.34441,63000000.0
2009-05-21 20:25:00,5.34497,5.34497,5.34255,5.3439,61000000.0
2009-05-21 20:30:00,5.3436,5.34703,5.34257,5.34498,78000000.0
2009-05-21 20:35:00,5.3454,5.34812,5.34363,5.34693,76000000.0
2009-05-21 20:40:00,5.34821,5.34963,5.3463,5.34748,80000000.0
2009-05-21 20:45:00,5.34773,5.34995,5.3471,5.34995,82000000.0
2009-05-21 20:50:00,5.35058,5.35547,5.34911,5.35367,59000000.0
2009-05-21 20:55:00,5.35476,5.3574,5.35297,5.35474,58000000.0
2009-05-21 21:00:00,5.35487,5.35556,5.35261,5.35469,64000000.0
2009-05-21 21:05:00,5.35706,5.36065,5.35618,5.35912,56000000.0
2009-05-21 21:10:00,5.35856,5.35856,5.35308,5.35424,69000000.0
2009-05-21 21:15:00,5.35417,5.35616,5.35364,5.35393,71000000.0
2009-05-21 21:20:00,5.35477,5.35545,5.3512,5.35195,72000000.0
2009-05-21 21:25:00,5.35148,5.35208,5.34847,5.35006,58000000.0
2009-05-21 21:30:00,5.34886,5.35199,5.34722,5.35038,71000000.0
2009-05-21 21:35:00,5.35144,5.35228,5.34958,5.35121,68000000.0
2009-05-21 21:40:00,5.35229,5.35596,5.35057,5.35425,69000000.0
2009-05-21 21:45:00,5.35514,5.3563,5.35173,5.35421,73000000.0
2009-05-21 21:50:00,5.35446,5.35446,5.34833,5.34973,81000000.0
2009-05-21 21:55:00,5.3506,5.35187,5.34833,5.34954,77000000.0
2009-05-21 22:00:00,5.34782,5.35091,5.34759,5.35017,70000000.0
2009-05-21 22:05:00,5.3497,5.35078,5.34793,5.34793,62000000.0
2009-05-21 22:10:00,5.3482,5.34893,5.34668,5.34749,77000000.0
2009-05-21 22:15:00,5.34632,5.35047,5.34632,5.34974,61000000.0
2009-05-21 22:20:00,5.34855,5.35108,5.34721,5.35035,78000000.0
2009-05-21 22:25:00,5.3501,5.35499,5.34975,5.35499,76000000.0
2009-05-21 22:30:00,5.35546,5.35613,5.35379,5.35435,66000000.0
2009-05-21 22:35:00,5.35505,5.35896,5.355,5.35653,79000000.0
2009-05-21 22:40:00,5.35575,5.35643,5.35393,5.35479,67000000.0
2009-05-21 22:45:00,5.35499,5.35661,5.35379,5.35379,59000000.0
2009-05-21 22:50:00,5.35391,5.35536,5.35314,5.35394,72000000.0
2009-05-21 22:55:00,5.35363,5.35454,5.35249,5.3529,62000000.0
2009-05-21 23:00:00,5.35325,5.35353,5.34971,5.34971,65000000.0
2009-05-21 23:05:00,5.34951,5.35152,5.34916,5.3495,71000000.0
2009-05-21 23:10:00,5.35041,5.35131,5.34619,5.34966,63000000.0
2009-05-21 23:15:00,5.35007,5.35044,5.34542,5.34916,54000000.0
2009-05-21 23:20:00,5.35051,5.35267,5.34929,5.35133,64000000.0
2009-05-21 23:25:00,5.35122,5.35303,5.34997,5.35108,66000000.0
2009-05-21 23:30:00,5.35092,5.35292,5.35064,5.35257,53000000.0
2009-05-21 23:35:00,5.3529,5.35346,5.35085,5.35085,62000000.0
2009-05-21 23:40:00,5.35209,5.35366,5.35128,5.35278,57000000.0
2009-05-21 23:45:00,5.35238,5.35338,5.35141,5.35228,77000000.0
2009-05-21 23:50:00,5.3531,5.3531,5.35078,5.35152,66000000.0
2009-05-21 23:55:00,5.35039,5.35134,5.34571,5.34753,70000000.0
2009-05-22 00:00:00,5.34865,5.35051,5.34759,5.34972,63000000.0
2009-05-22 00:05:00,5.34942,5.35055,5.3475,5.34891,74000000.0
2009-05-22 00:10:00,5.34813,5.34899,5.34711,5.34805,53000000.0
2009-05-22 00:15:00,5.348,5.35023,5.34769,5.34931,82000000.0
2009-05-22 00:20:00,5.34856,5.34966,5.34784,5.34894,60000000.0
2009-05-22 00:25:00,5.34823,5.34874,5.3461,5.34815,68000000.0
2009-05-22 00:30:00,5.34873,5.3489,5.3454,5.34609,71000000.0
2009-05-22 00:35:00,5.34516,5.34743,5.34443,5.34742,62000000.0
2009-05-22 00:40:00,5.34624,5.34865,5.34604,5.34723,50000000.0
2009-05-22 00:45:00,5.34791,5.34791,5.34345,5.34569,80000000.0
2009-05-22 00:50:00,5.34646,5.34966,5.34544,5.34873,68000000.0
2009-05-22 00:55:00,5.34795,5.34936,5.34736,5.34837,67000000.0
2009-05-22 01:00:00,5.34869,5.3497,5.34813,5.3491,65000000.0
2009-05-22 01:05:00,5.34829,5.34974,5.34688,5.34754,66000000.0
2009-05-22 01:10:00,5.34754,5.34852,5.34631,5.348,69000000.0
2009-05-22 01:15:00,5.34748,5.34758,5.34253,5.34416,69000000.0
2009-05-22 01:20:00,5.34471,5.34515,5.34215,5.3427,71000000.0
2009-05-22 01:25:00,5.34316,5.34431,5.34226,5.34351,64000000.0
2009-05-22 01:30:00,5.34328,5.3453,5.34244,5.34398,59000000.0
2009-05-22 01:35:00,5.34466,5.34504,5.3426,5.34504,74000000.0
2009-05-22 01:40:00,5.34404,5.34436,5.34102,5.34237,70000000.0
2009-05-22 01:45:00,5.34244,5.3428,5.33841,5.33925,74000000.0
2009-05-22 01:50:00,5.33966,5.33971,5.33633,5.337,73000000.0
2009-05-22 01:55:00,5.33793,5.33797,5.33414,5.33536,69000000.0
2009-05-22 02:00:00,5.33517,5.33967,5.33434,5.33769,61000000.0
2009-05-22 02:05:00,5.33804,5.33994,5.3369,5.33794,67000000.0
2009-05-22 02:10:00,5.33846,5.3412,5.33736,5.34015,68000000.0
2009-05-22 02:15:00,5.33942,5.3413,5.33859,5.33994,72000000.0
2009-05-22 02:20:00,5.34023,5.34102,5.33797,5.33798,71000000.0
2009-05-22 02:25:00,5.33813,5.34027,5.33566,5.33775,68000000.0
2009-05-22 02:30:00,5.3372,5.33811,5.33505,5.33629,70000000.0
2009-05-22 02:35:00,5.33558,5.33665,5.33331,5.33522,59000000.0
2009-05-22 02:40:00,5.3356,5.33599,5.32881,5.33229,63000000.0
2009-05-22 02:45:00,5.33324,5.33618,5.33245,5.33408,55000000.0
2009-05-22 02:50:00,5.33448,5.33541,5.33058,5.33122,70000000.0
2009-05-22 02:55:00,5.33055,5.33427,5.32846,5.32846,63000000.0
2009-05-22 03:00:00,5.3296,5.33442,5.32931,5.33325,66000000.0
2009-05-22 03:05:00,5.33377,5.33646,5.33246,5.33496,60000000.0
2009-05-22 03:10:00,5.33552,5.33787,5.33475,5.33553,63000000.0
2009-05-22 03:15:00,5.3352,5.33751,5.33458,5.33458,61000000.0
2009-05-22 03:20:00,5.3346,5.33592,5.33251,5.33319,80000000.0
2009-05-22 03:25:00,5.33194,5.3351,5.33194,5.33425,64000000.0
2009-05-22 03:30:00,5.33441,5.33666,5.33418,5.33567,66000000.0
2009-05-22 03:35:00,5.33588,5.33698,5.33408,5.33533,60000000.0
2009-05-22 03:40:00,5.33415,5.33714,5.33415,5.33578,65000000.0
2009-05-22 03:45:00,5.33551,5.33706,5.33383,5.33616,63000000.0
2009-05-22 03:50:00,5.33703,5.33946,5.33613,5.33621,62000000.0
2009-05-22 03:55:00,5.33699,5.33888,5.33664,5.3384,70000000.0
2009-05-22 04:00:00,5.33829,5.33984,5.33677,5.33759,76000000.0
2009-05-22 04:05:00,5.33729,5.33866,5.33571,5.33666,67000000.0
2009-05-22 04:10:00,5.33668,5.33909,5.33583,5.33885,76000000.0
2009-05-22 04:15:00,5.33919,5.33929,5.33559,5.336,80000000.0
2009-05-22 04:20:00,5.3373,5.34034,5.33632,5.33994,62000000.0
2009-05-22 04:25:00,5.33922,5.34086,5.33758,5.33913,72000000.0
2009-05-22 04:30:00,5.3383,5.33884,5.33435,5.3368,64000000.0
2009-05-22 04:35:00,5.33695,5.33772,5.33277,5.33343,66000000.0
2009-05-22 04:40:00,5.33382,5.33638,5.33382,5.33423,65000000.0
2009-05-22 04:45:00,5.3352,5.33778,5.33441,5.33657,66000000.0
2009-05-22 04:50:00,5.33683,5.33821,5.3361,5.3361,60000000.0
2009-05-22 04:55:00,5.33625,5.33704,5.33353,5.33353,68000000.0
2009-05-22 05:00:00,5.3347,5.33618,5.33306,5.33505,64000000.0
2009-05-22 05:05:00,5.33484,5.33597,5.33293,5.33374,70000000.0
2009-05-22 05:10:00,5.33513,5.33619,5.33287,5.33493,68000000.0
2009-05-22 05:15:00,5.33595,5.33764,5.33509,5.33629,63000000.0
2009-05-22 05:20:00,5.33599,5.33712,5.33559,5.33601,56000000.0
2009-05-22 05:25:00,5.33609,5.3373,5.33513,5.33715,60000000.0
2009-05-22 05:30:00,5.33685,5.3381,5.33545,5.33784,63000000.0
2009-05-22 05:35:00,5.33823,5.33935,5.33661,5.33843,69000000.0
2009-05-22 05:40:00,5.33812,5.33994,5.33635,5.33859,69000000.0
2009-05-22 05:45:00,5.33931,5.34038,5.33748,5.33993,64000000.0
2009-05-22 05:50:00,5.33964,5.34097,5.33833,5.34049,67000000.0
2009-05-22 05:55:00,5.34125,5.34125,5.33829,5.33917,79000000.0
2009-05-22 06:00:00,5.33913,5.33997,5.33768,5.33863,72000000.0
2009-05-22 06:05:00,5.33962,5.34227,5.33953,5.34189,62000000.0
2009-05-22 06:10:00,5.34206,5.34335,5.33998,5.34017,62000000.0
2009-05-22 06:15:00,5.34064,5.34277,5.34042,5.3406,65000000.0
2009-05-22 06:20:00,5.34076,5.34418,5.33929,5.34369,88000000.0
2009-05-22 06:25:00,5.34445,5.34557,5.34135,5.3431,59000000.0
2009-05-22 06:30:00,5.34199,5.34353,5.34117,5.34209,58000000.0
2009-05-22 06:35:00,5.34159,5.34598,5.34158,5.34447,52000000.0
2009-05-22 06:40:00,5.34425,5.34588,5.34369,5.34432,68000000.0
2009-05-22 06:45:00,5.34547,5.34609,5.34293,5.3442,62000000.0
2009-05-22 06:50:00,5.34415,5.34516,5.34064,5.34189,66000000.0
2009-05-22 06:55:00,5.3409,5.34332,5.33943,5.33954,72000000.0
2009-05-22 07:00:00,5.34007,5.34438,5.33942,5.34438,65000000.0
2009-05-22 07:05:00,5.34481,5.349,5.34266,5.34851,62000000.0
2009-05-22 07:10:00,5.34816,5.34835,5.34033,5.34041,67000000.0
2009-05-22 07:15:00,5.34095,5.34365,5.34062,5.34229,89000000.0
2009-05-22 07:20:00,5.3429,5.3451,5.34087,5.34371,70000000.0
2009-05-22 07:25:00,5.34491,5.34562,5.34292,5.34382,59000000.0
2009-05-22 07:30:00,5.34439,5.34567,5.343,5.34499,63000000.0
2009-05-22 07:35:00,5.34442,5.34476,5.34218,5.34329,65000000.0
2009-05-22 07:40:00,5.34345,5.34353,5.34016,5.34187,64000000.0
2009-05-22 07:45:00,5.34071,5.34399,5.33938,5.34399,66000000.0
2009-05-22 07:50:00,5.34443,5.34634,5.34242,5.34465,65000000.0
2009-05-22 07:55:00,5.3443,5.34809,5.34372,5.34741,67000000.0
2009-05-22 08:00:00,5.34728,5.34728,5.34436,5.34498,68000000.0
2009-05-22 08:05:00,5.34595,5.34617,5.33861,5.34073,71000000.0
2009-05-22 08:10:00,5.34075,5.34515,5.33994,5.345,70000000.0
2009-05-22 08:15:00,5.34416,5.34433,5.33862,5.33888,70000000.0
2009-05-22 08:20:00,5.3403,5.34316,5.33946,5.34301,63000000.0
2009-05-22 08:25:00,5.3421,5.34516,5.33776,5.33949,66000000.0
2009-05-22 08:30:00,5.33724,5.33805,5.32888,5.33139,62000000.0
2009-05-22 08:35:00,5.331,5.33202,5.32304,5.32511,72000000.0
2009-05-22 08:40:00,5.32494,5.33053,5.32359,5.3272,61000000.0
2009-05-22 08:45:00,5.32733,5.33188,5.32572,5.33053,68000000.0
2009-05-22 08:50:00,5.33142,5.33153,5.3268,5.33016,76000000.0
2009-05-22 08:55:00,5.33078,5.33095,5.32656,5.33095,70000000.0
2009-05-22 09:00:00,5.32948,5.33555,5.32948,5.33382,71000000.0
2009-05-22 09:05:00,5.33241,5.33519,5.33183,5.33469,63000000.0
2009-05-22 09:10:00,5.33486,5.33615,5.32595,5.32792,66000000.0
2009-05-22 09:15:00,5.32811,5.32828,5.31946,5.32035,67000000.0
2009-05-22 09:20:00,5.31996,5.32923,5.31971,5.32848,76000000.0
2009-05-22 09:25:00,5.32968,5.33493,5.32713,5.33229,65000000.0
2009-05-22 09:30:00,5.33282,5.33574,5.33042,5.33523,67000000.0
2009-05-22 09:35:00,5.33435,5.3373,5.33183,5.3348,63000000.0
2009-05-22 09:40:00,5.33522,5.33746,5.33225,5.33344,61000000.0
2009-05-22 09:45:00,5.33479,5.33676,5.33379,5.33545,58000000.0
2009-05-22 09:50:00,5.3359,5.34135,5.33514,5.33975,73000000.0
2009-05-22 09:55:00,5.33925,5.34085,5.33544,5.33858,72000000.0
2009-05-22 10:00:00,5.33881,5.34064,5.33701,5.33948,66000000.0
2009-05-22 10:05:00,5.33984,5.3407,5.33304,5.33362,86000000.0
2009-05-22 10:10:00,5.33394,5.33778,5.33184,5.33768,60000000.0
2009-05-22 10:15:00,5.33728,5.33867,5.33285,5.33668,76000000.0
2009-05-22 10:20:00,5.33579,5.33665,5.33241,5.3336,64000000.0
2009-05-22 10:25:00,5.33336,5.33441,5.33053,5.33344,63000000.0
2009-05-22 10:30:00,5.3332,5.33428,5.33124,5.33209,62000000.0
2009-05-22 10:35:00,5.33137,5.33164,5.32631,5.32858,55000000.0
2009-05-22 10:40:00,5.3287,5.33402,5.32524,5.33371,71000000.0
2009-05-22 10:45:00,5.33297,5.33526,5.33176,5.33282,57000000.0
2009-05-22 10:50:00,5.33202,5.33311,5.32892,5.32993,73000000.0
2009-05-22 10:55:00,5.32975,5.33126,5.32727,5.32841,62000000.0
2009-05-22 11:00:00,5.32859,5.3342,5.32606,5.3342,52000000.0
2009-05-22 11:05:00,5.33457,5.33458,5.33051,5.3316,66000000.0
2009-05-22 11:10:00,5.33179,5.33325,5.3292,5.33214,59000000.0
2009-05-22 11:15:00,5.3313,5.33197,5.32704,5.32835,86000000.0
2009-05-22 11:20:00,5.32773,5.33017,5.32651,5.32864,78000000.0
2009-05-22 11:25:00,5.32739,5.32912,5.32604,5.32841,53000000.0
2009-05-22 11:30:00,5.32818,5.33134,5.32627,5.33042,51000000.0
2009-05-22 11:35:00,5.33111,5.33375,5.32874,5.33285,65000000.0
2009-05-22 11:40:00,5.33157,5.33362,5.32968,5.33188,66000000.0
2009-05-22 11:45:00,5.33288,5.33288,5.32862,5.32986,64000000.0
2009-05-22 11:50:00,5.33004,5.33209,5.32803,5.33109,70000000.0
2009-05-22 11:55:00,5.33224,5.3331,5.33001,5.3319,61000000.0
2009-05-22 12:00:00,5.3311,5.3321,5.32725,5.32725,74000000.0
2009-05-22 12:05:00,5.32715,5.32893,5.32343,5.32543,75000000.0
2009-05-22 12:10:00,5.32553,5.33097,5.32483,5.32998,81000000.0
2009-05-22 12:15:00,5.32996,5.33043,5.32777,5.32864,62000000.0
2009-05-22 12:20:00,5.32848,5.33181,5.32773,5.33102,52000000.0
2009-05-22 12:25:00,5.33003,5.33154,5.32729,5.32778,68000000.0
2009-05-22 12:30:00,5.32685,5.32979,5.32634,5.32896,71000000.0
2009-05-22 12:35:00,5.32732,5.32918,5.3256,5.32871,59000000.0
2009-05-22 12:40:00,5.327,5.32778,5.32116,5.32369,68000000.0
2009-05-22 12:45:00,5.32402,5.32446,5.31866,5.3205,61000000.0
2009-05-22 12:50:00,5.32058,5.32253,5.31912,5.32123,68000000.0
2009-05-22 12:55:00,5.32085,5.32167,5.31712,5.32031,76000000.0
2009-05-22 13:00:00,5.32035,5.32382,5.31859,5.32351,71000000.0
2009-05-22 13:05:00,5.32269,5.32463,5.32088,5.32463,60000000.0
2009-05-22 13:10:00,5.32509,5.32557,5.32296,5.32368,56000000.0
2009-05-22 13:15:00,5.32359,5.32961,5.32116,5.32852,77000000.0
2009-05-22 13:20:00,5.32959,5.33327,5.32868,5.33006,63000000.0
2009-05-22 13:25:00,5.33167,5.33313,5.32881,5.33015,60000000.0
2009-05-22 13:30:00,5.32927,5.33024,5.32781,5.32917,65000000.0
2009-05-22 13:35:00,5.32903,5.33083,5.32622,5.3308,52000000.0
2009-05-22 13:40:00,5.32888,5.33088,5.32768,5.32985,76000000.0
2009-05-22 13:45:00,5.32954,5.33046,5.32787,5.32932,56000000.0
2009-05-22 13:50:00,5.33052,5.33088,5.32281,5.3235,60000000.0
2009-05-22 13:55:00,5.32255,5.32255,5.31768,5.31966,72000000.0
2009-05-22 14:00:00,5.3195,5.32396,5.31552,5.32227,59000000.0
2009-05-22 14:05:00,5.32344,5.32602,5.32026,5.32468,58000000.0
2009-05-22 14:10:00,5.3244,5.3244,5.31995,5.32313,64000000.0
2009-05-22 14:15:00,5.32363,5.32365,5.31595,5.31786,55000000.0
2009-05-22 14:20:00,5.31852,5.31901,5.31395,5.31395,65000000.0
2009-05-22 14:25:00,5.31543,5.31863,5.31451,5.31863,55000000.0
2009-05-22 14:30:00,5.31745,5.31895,5.31246,5.31398,62000000.0
2009-05-22 14:35:00,5.31427,5.31842,5.31092,5.31624,78000000.0
2009-05-22 14:40:00,5.31511,5.31753,5.31358,5.31753,63000000.0
2009-05-22 14:45:00,5.31756,5.31759,5.31295,5.31502,79000000.0
2009-05-22 14:50:00,5.31426,5.32053,5.31272,5.32053,77000000.0
2009-05-22 14:55:00,5.3192,5.32179,5.31641,5.32048,81000000.0
2009-05-22 15:00:00,5.3204,5.32281,5.31666,5.32136,62000000.0
2009-05-22 15:05:00,5.32197,5.3224,5.31797,5.32008,66000000.0
2009-05-22 15:10:00,5.31801,5.31916,5.30533,5.30647,65000000.0
2009-05-22 15:15:00,5.3065,5.31072,5.30121,5.30472,70000000.0
2009-05-22 15:20:00,5.30613,5.31627,5.30508,5.31361,64000000.0
2009-05-22 15:25:00,5.3134,5.31612,5.31185,5.31397,61000000.0
2009-05-22 15:30:00,5.31419,5.31898,5.31322,5.31898,57000000.0
2009-05-22 15:35:00,5.31868,5.32025,5.31343,5.31636,70000000.0
2009-05-22 15:40:00,5.31696,5.32363,5.3165,5.3218,56000000.0
2009-05-22 15:45:00,5.31934,5.32388,5.31672,5.31751,63000000.0
2009-05-22 15:50:00,5.31743,5.31969,5.31562,5.31768,61000000.0
2009-05-22 15:55:00,5.31626,5.31727,5.31188,5.3137,63000000.0
2009-05-22 16:00:00,5.31449,5.3151,5.31115,5.31179,52000000.0
2009-05-22 16:05:00,5.31059,5.31392,5.30843,5.312,68000000.0
2009-05-22 16:10:00,5.31368,5.31563,5.3116,5.31445,62000000.0
2009-05-22 16:15:00,5.31475,5.31597,5.30802,5.30902,64000000.0
2009-05-22 16:20:00,5.30956,5.31257,5.30605,5.31257,60000000.0
2009-05-22 16:25:00,5.31051,5.31406,5.30984,5.31277,74000000.0
2009-05-22 16:30:00,5.31341,5.31694,5.31265,5.31486,64000000.0
2009-05-22 16:35:00,5.31475,5.31809,5.31355,5.31744,76000000.0
2009-05-22 16:40:00,5.31924,5.31962,5.31494,5.3162,63000000.0
2009-05-22 16:45:00,5.31859,5.32088,5.31681,5.32088,67000000.0
2009-05-22 16:50:00,5.32128,5.32138,5.31684,5.31898,71000000.0
2009-05-22 16:55:00,5.31883,5.31883,5.31434,5.31661,61000000.0
2009-05-22 17:00:00,5.31444,5.31601,5.31295,5.31483,49000000.0
2009-05-22 17:05:00,5.31411,5.31547,5.309,5.31044,72000000.0
2009-05-22 17:10:00,5.30836,5.31233,5.30764,5.30913,55000000.0
2009-05-22 17:15:00,5.30931,5.31088,5.3057,5.30785,62000000.0
2009-05-22 17:20:00,5.30836,5.31132,5.30666,5.31092,72000000.0
2009-05-22 17:25:00,5.31167,5.31224,5.3031,5.30374,57000000.0
2009-05-22 17:30:00,5.30541,5.30695,5.3014,5.30627,60000000.0
2009-05-22 17:35:00,5.30625,5.30625,5.30118,5.30287,60000000.0
2009-05-22 17:40:00,5.30353,5.3064,5.30139,5.3041,74000000.0
2009-05-22 17:45:00,5.30544,5.31083,5.30393,5.30988,70000000.0
2009-05-22 17:50:00,5.31085,5.31334,5.30924,5.31318,50000000.0
2009-05-22 17:55:00,5.31251,5.31496,5.30899,5.30899,75000000.0
2009-05-22 18:00:00,5.31032,5.31062,5.30452,5.30624,68000000.0
2009-05-22 18:05:00,5.30707,5.30758,5.3045,5.30681,74000000.0
2009-05-22 18:10:00,5.3057,5.30774,5.30257,5.30422,76000000.0
2009-05-22 18:15:00,5.30415,5.30593,5.30215,5.30329,74000000.0
2009-05-22 18:20:00,5.30396,5.30396,5.2998,5.30039,85000000.0
2009-05-22 18:25:00,5.30029,5.30555,5.29884,5.30412,69000000.0
2009-05-22 18:30:00,5.30443,5.30546,5.30158,5.30246,68000000.0
2009-05-22 18:35:00,5.30151,5.30676,5.30151,5.30574,74000000.0
2009-05-22 18:40:00,5.30491,5.30656,5.30331,5.30445,72000000.0
2009-05-22 18:45:00,5.30495,5.3058,5.3025,5.30399,67000000.0
2009-05-22 18:50:00,5.30387,5.30527,5.30244,5.30377,66000000.0
2009-05-22 18:55:00,5.30429,5.30692,5.30422,5.30574,62000000.0
2009-05-22 19:00:00,5.3054,5.30626,5.29874,5.30031,70000000.0
2009-05-22 19:05:00,5.3002,5.3002,5.29718,5.29916,81000000.0
2009-05-22 19:10:00,5.2988,5.30001,5.2956,5.29802,76000000.0
2009-05-22 19:15:00,5.29609,5.29771,5.29374,5.29374,58000000.0
2009-05-22 19:20:00,5.29333,5.29582,5.29309,5.29314,56000000.0
2009-05-22 19:25:00,5.29451,5.2985,5.29317,5.29735,62000000.0
2009-05-22 19:30:00,5.29754,5.30014,5.29669,5.29726,56000000.0
2009-05-22 19:35:00,5.29791,5.29791,5.29259,5.294,64000000.0
2009-05-22 19:40:00,5.29402,5.2961,5.2931,5.29536,59000000.0
2009-05-22 19:45:00,5.29509,5.29649,5.29485,5.29489,58000000.0
2009-05-22 19:50:00,5.29722,5.29788,5.2944,5.29673,73000000.0
2009-05-22 19:55:00,5.29703,5.29858,5.29548,5.29691,65000000.0
2009-05-22 20:00:00,5.29659,5.30704,5.29587,5.30704,62000000.0
2009-05-22 20:05:00,5.30712,5.30712,5.30203,5.30366,67000000.0
2009-05-22 20:10:00,5.30296,5.30927,5.30252,5.30843,59000000.0
2009-05-22 20:15:00,5.30904,5.31087,5.30618,5.3079,55000000.0
2009-05-22 20:20:00,5.30681,5.30827,5.30502,5.30599,63000000.0
2009-05-22 20:25:00,5.30723,5.30841,5.30609,5.30679,61000000.0
2009-05-22 20:30:00,5.3069,5.30733,5.30341,5.30435,78000000.0
2009-05-22 20:35:00,5.30414,5.30678,5.30408,5.30607,76000000.0
2009-05-22 20:40:00,5.30669,5.30786,5.30452,5.30475,80000000.0
2009-05-22 20:45:00,5.30556,5.3078,5.30467,5.30688,82000000.0
2009-05-22 20:50:00,5.30644,5.30834,5.30492,5.30607,59000000.0
2009-05-22 20:55:00,5.30622,5.30832,5.30477,5.30782,58000000.0
2009-05-22 21:00:00,5.30691,5.30776,5.30457,5.30457,64000000.0
2009-05-22 21:05:00,5.30708,5.30794,5.30529,5.30759,56000000.0
2009-05-22 21:10:00,5.30669,5.30797,5.30579,5.30579,69000000.0
2009-05-22 21:15:00,5.30652,5.30734,5.30529,5.30634,71000000.0
2009-05-22 21:20:00,5.30584,5.30757,5.30558,5.30738,72000000.0
2009-05-22 21:25:00,5.30764,5.308,5.30628,5.30706,58000000.0
2009-05-22 21:30:00,5.30722,5.30969,5.3064,5.30904,71000000.0
2009-05-22 21:35:00,5.30793,5.30999,5.30793,5.30944,68000000.0
2009-05-22 21:40:00,5.30892,5.31029,5.30746,5.30902,69000000.0
2009-05-22 21:45:00,5.30943,5.31116,5.30869,5.30997,73000000.0
2009-05-22 21:50:00,5.31021,5.31097,5.30886,5.31042,81000000.0
2009-05-22 21:55:00,5.3101,5.31183,5.30925,5.31183,77000000.0
2009-05-22 22:00:00,5.31142,5.31289,5.30963,5.31171,70000000.0
2009-05-22 22:05:00,5.31301,5.31536,5.31267,5.31484,62000000.0
2009-05-22 22:10:00,5.31443,5.31545,5.31278,5.31353,77000000.0
2009-05-22 22:15:00,5.31451,5.31451,5.30994,5.31122,61000000.0
2009-05-22 22:20:00,5.31076,5.31238,5.30993,5.31169,78000000.0
2009-05-22 22:25:00,5.31284,5.31308,5.31095,5.31181,76000000.0
2009-05-22 22:30:00,5.31273,5.31542,5.3117,5.31359,66000000.0
2009-05-22 22:35:00,5.31389,5.31477,5.31284,5.3137,79000000.0
2009-05-22 22:40:00,5.31359,5.31431,5.31188,5.3141,67000000.0
2009-05-22 22:45:00,5.31325,5.31393,5.31213,5.31284,59000000.0
2009-05-22 22:50:00,5.31374,5.31374,5.31051,5.31159,72000000.0
2009-05-22 22:55:00,5.31094,5.31337,5.3106,5.31291,62000000.0
2009-05-25 02:00:00,5.3007,5.31023,5.30067,5.30877,61000000.0
2009-05-25 02:05:00,5.30926,5.31303,5.30862,5.31189,67000000.0
2009-05-25 02:10:00,5.31013,5.31202,5.30917,5.31116,68000000.0
2009-05-25 02:15:00,5.31043,5.31524,5.31036,5.31388,72000000.0
2009-05-25 02:20:00,5.31352,5.31578,5.31304,5.31368,71000000.0
2009-05-25 02:25:00,5.31394,5.31492,5.30941,5.31063,68000000.0
2009-05-25 02:30:00,5.311,5.3117,5.30922,5.30986,70000000.0
2009-05-25 02:35:00,5.30985,5.31063,5.30749,5.3075,59000000.0
2009-05-25 02:40:00,5.3077,5.31275,5.30684,5.31076,63000000.0
2009-05-25 02:45:00,5.31228,5.31294,5.31071,5.31154,55000000.0
2009-05-25 02:50:00,5.31088,5.31198,5.3082,5.3096,70000000.0
2009-05-25 02:55:00,5.31022,5.31092,5.30803,5.3085,63000000.0
2009-05-25 03:00:00,5.30972,5.31109,5.30849,5.30931,66000000.0
2009-05-25 03:05:00,5.3094,5.31012,5.30779,5.30779,60000000.0
2009-05-25 03:10:00,5.30805,5.30938,5.30643,5.30786,63000000.0
2009-05-25 03:15:00,5.30803,5.31072,5.30739,5.30936,61000000.0
2009-05-25 03:20:00,5.3102,5.31096,5.30815,5.31088,80000000.0
2009-05-25 03:25:00,5.31036,5.31214,5.3093,5.31062,64000000.0
2009-05-25 03:30:00,5.31158,5.31243,5.30917,5.31161,66000000.0
2009-05-25 03:35:00,5.31014,5.31264,5.3095,5.31118,60000000.0
2009-05-25 03:40:00,5.31164,5.3138,5.31076,5.31144,65000000.0
2009-05-25 03:45:00,5.31257,5.31414,5.31189,5.31225,63000000.0
2009-05-25 03:50:00,5.31298,5.31525,5.31159,5.31351,62000000.0
2009-05-25 03:55:00,5.3146,5.31585,5.31353,5.31446,70000000.0
2009-05-25 04:00:00,5.31497,5.31652,5.31412,5.31616,76000000.0
2009-05-25 04:05:00,5.31515,5.31686,5.31385,5.31523,67000000.0
2009-05-25 04:10:00,5.31501,5.31605,5.31355,5.31384,76000000.0
2009-05-25 04:15:00,5.31446,5.3156,5.31319,5.31325,80000000.0
2009-05-25 04:20:00,5.31406,5.31531,5.31314,5.31486,62000000.0
2009-05-25 04:25:00,5.31457,5.31615,5.31355,5.3149,72000000.0
2009-05-25 04:30:00,5.31406,5.31594,5.31357,5.31402,64000000.0
2009-05-25 04:35:00,5.31459,5.31877,5.31349,5.31802,66000000.0
2009-05-25 04:40:00,5.3176,5.31982,5.31669,5.31882,65000000.0
2009-05-25 04:45:00,5.31837,5.32051,5.31747,5.31975,66000000.0
2009-05-25 04:50:00,5.31904,5.32112,5.3159,5.31713,60000000.0
2009-05-25 04:55:00,5.31545,5.31838,5.31472,5.31621,68000000.0
2009-05-25 05:00:00,5.31553,5.31825,5.31445,5.31686,64000000.0
2009-05-25 05:05:00,5.31462,5.31785,5.31406,5.31583,70000000.0
2009-05-25 05:10:00,5.31684,5.31782,5.31511,5.31602,68000000.0
2009-05-25 05:15:00,5.31634,5.31644,5.31181,5.31352,63000000.0
2009-05-25 05:20:00,5.31246,5.31498,5.3124,5.31428,56000000.0
2009-05-25 05:25:00,5.31417,5.31472,5.31135,5.31226,60000000.0
2009-05-25 05:30:00,5.31338,5.3153,5.31184,5.31395,63000000.0
2009-05-25 05:35:00,5.31413,5.31604,5.31297,5.31391,69000000.0
2009-05-25 05:40:00,5.31451,5.31559,5.31358,5.31486,69000000.0
2009-05-25 05:45:00,5.31426,5.31668,5.31343,5.31646,64000000.0
2009-05-25 05:50:00,5.31566,5.31767,5.31563,5.31764,67000000.0
2009-05-25 05:55:00,5.31747,5.31798,5.31571,5.31571,79000000.0
2009-05-25 06:00:00,5.31677,5.31744,5.31411,5.31546,72000000.0
2009-05-25 06:05:00,5.31499,5.31646,5.31368,5.3154,62000000.0
2009-05-25 06:10:00,5.31556,5.31628,5.3138,5.31447,62000000.0
2009-05-25 06:15:00,5.31493,5.31563,5.31279,5.31346,65000000.0
2009-05-25 06:20:00,5.31437,5.3155,5.31286,5.31314,88000000.0
2009-05-25 06:25:00,5.31387,5.31611,5.31263,5.31439,59000000.0
2009-05-25 06:30:00,5.31501,5.31794,5.31485,5.31585,58000000.0
2009-05-25 06:35:00,5.31592,5.31631,5.3141,5.3148,52000000.0
2009-05-25 06:40:00,5.31528,5.31653,5.31382,5.3155,68000000.0
2009-05-25 06:45:00,5.31556,5.31622,5.31395,5.31405,62000000.0
2009-05-25 06:50:00,5.31429,5.31455,5.31052,5.31201,66000000.0
2009-05-25 06:55:00,5.31146,5.31639,5.31146,5.31477,72000000.0
2009-05-25 07:00:00,5.31552,5.31615,5.31177,5.31199,65000000.0
2009-05-25 07:05:00,5.31323,5.31516,5.31127,5.31403,62000000.0
2009-05-25 07:10:00,5.3141,5.31477,5.31002,5.31267,67000000.0
2009-05-25 07:15:00,5.31082,5.31318,5.30594,5.30904,89000000.0
2009-05-25 07:20:00,5.30869,5.31036,5.30373,5.3057,70000000.0
2009-05-25 07:25:00,5.3058,5.30842,5.30472,5.30669,59000000.0
2009-05-25 07:30:00,5.30694,5.30857,5.30407,5.3061,63000000.0
2009-05-25 07:35:00,5.30725,5.30762,5.30325,5.30603,65000000.0
2009-05-25 07:40:00,5.3063,5.3063,5.303,5.3051,64000000.0
2009-05-25 07:45:00,5.30426,5.30758,5.30318,5.30624,66000000.0
2009-05-25 07:50:00,5.30709,5.30714,5.30262,5.30424,65000000.0
2009-05-25 07:55:00,5.30421,5.30604,5.3034,5.30591,67000000.0
2009-05-25 08:00:00,5.30536,5.30914,5.30536,5.30897,68000000.0
2009-05-25 08:05:00,5.30916,5.30997,5.30452,5.30566,71000000.0
2009-05-25 08:10:00,5.30406,5.30571,5.30097,5.30351,70000000.0
2009-05-25 08:15:00,5.30359,5.30656,5.30123,5.30497,70000000.0
2009-05-25 08:20:00,5.30437,5.30633,5.30205,5.3058,63000000.0
2009-05-25 08:25:00,5.30672,5.30808,5.30351,5.30735,66000000.0
2009-05-25 08:30:00,5.30722,5.30793,5.30308,5.3039,62000000.0
2009-05-25 08:35:00,5.30378,5.30717,5.30285,5.30658,72000000.0
2009-05-25 08:40:00,5.30779,5.30977,5.30512,5.30806,61000000.0
2009-05-25 08:45:00,5.30886,5.31137,5.30779,5.31101,68000000.0
2009-05-25 08:50:00,5.31036,5.31291,5.30926,5.31282,76000000.0
2009-05-25 08:55:00,5.31319,5.31553,5.31248,5.31436,70000000.0
2009-05-25 09:00:00,5.31333,5.31427,5.30932,5.30979,71000000.0
2009-05-25 09:05:00,5.30977,5.31182,5.30859,5.31042,63000000.0
2009-05-25 09:10:00,5.31006,5.31086,5.30796,5.30935,66000000.0
2009-05-25 09:15:00,5.31015,5.31183,5.30855,5.31082,67000000.0
2009-05-25 09:20:00,5.31019,5.31102,5.30685,5.30836,76000000.0
2009-05-25 09:25:00,5.30919,5.3107,5.30717,5.31002,65000000.0
2009-05-25 09:30:00,5.30991,5.31248,5.30829,5.31225,67000000.0
2009-05-25 09:35:00,5.3121,5.31399,5.31053,5.31134,63000000.0
2009-05-25 09:40:00,5.31275,5.31364,5.30985,5.31361,61000000.0
2009-05-25 09:45:00,5.31352,5.31897,5.31155,5.31833,58000000.0
2009-05-25 09:50:00,5.31858,5.31938,5.31579,5.31938,73000000.0
2009-05-25 09:55:00,5.31789,5.31985,5.3169,5.31838,72000000.0
2009-05-25 10:00:00,5.3194,5.32668,5.31705,5.32365,66000000.0
2009-05-25 10:05:00,5.32431,5.32826,5.32354,5.32501,86000000.0
2009-05-25 10:10:00,5.32337,5.325,5.32063,5.32089,60000000.0
2009-05-25 10:15:00,5.32114,5.32292,5.31914,5.32032,76000000.0
2009-05-25 10:20:00,5.32082,5.32542,5.32048,5.32438,64000000.0
2009-05-25 10:25:00,5.32328,5.32485,5.31947,5.322,63000000.0
2009-05-25 10:30:00,5.3217,5.3217,5.31819,5.31961,62000000.0
2009-05-25 10:35:00,5.31953,5.32009,5.31665,5.31796,55000000.0
2009-05-25 10:40:00,5.31591,5.31953,5.31591,5.31927,71000000.0
2009-05-25 10:45:00,5.31956,5.32013,5.31733,5.31738,57000000.0
2009-05-25 10:50:00,5.31876,5.32118,5.31703,5.32118,73000000.0
2009-05-25 10:55:00,5.32155,5.32387,5.31914,5.32387,62000000.0
2009-05-25 11:00:00,5.32345,5.32345,5.32047,5.32207,52000000.0
2009-05-25 11:05:00,5.32195,5.32289,5.31979,5.322,66000000.0
2009-05-25 11:10:00,5.32157,5.32358,5.31993,5.32231,59000000.0
2009-05-25 11:15:00,5.32314,5.32362,5.32031,5.32244,86000000.0
2009-05-25 11:20:00,5.32303,5.32304,5.3197,5.32068,78000000.0
2009-05-25 11:25:00,5.32164,5.32425,5.31996,5.32267,53000000.0
2009-05-25 11:30:00,5.32349,5.32446,5.32231,5.32423,51000000.0
2009-05-25 11:35:00,5.32287,5.32564,5.32185,5.32367,65000000.0
2009-05-25 11:40:00,5.32386,5.32462,5.32038,5.32133,66000000.0
2009-05-25 11:45:00,5.32224,5.32224,5.31892,5.3205,64000000.0
2009-05-25 11:50:00,5.32021,5.32237,5.31922,5.3219,70000000.0
2009-05-25 11:55:00,5.32188,5.32213,5.31846,5.32045,61000000.0
2009-05-25 12:00:00,5.32015,5.32213,5.31844,5.32001,74000000.0
2009-05-25 12:05:00,5.32122,5.3232,5.31998,5.32255,75000000.0
2009-05-25 12:10:00,5.32192,5.32324,5.32017,5.32263,81000000.0
2009-05-25 12:15:00,5.3233,5.32382,5.32155,5.32218,62000000.0
2009-05-25 12:20:00,5.32313,5.32332,5.32061,5.32061,52000000.0
2009-05-25 12:25:00,5.32202,5.32268,5.31935,5.32109,68000000.0
2009-05-25 12:30:00,5.32206,5.32206,5.31867,5.3205,71000000.0
2009-05-25 12:35:00,5.32058,5.32058,5.31562,5.31738,59000000.0
2009-05-25 12:40:00,5.3184,5.3184,5.31448,5.3169,68000000.0
2009-05-25 12:45:00,5.31639,5.3177,5.31538,5.31631,61000000.0
2009-05-25 12:50:00,5.31487,5.3174,5.31419,5.31709,68000000.0
2009-05-25 12:55:00,5.31663,5.31758,5.31449,5.31607,76000000.0
2009-05-25 13:00:00,5.31625,5.31936,5.3155,5.31817,71000000.0
2009-05-25 13:05:00,5.31865,5.31932,5.31548,5.31755,60000000.0
2009-05-25 13:10:00,5.3164,5.31819,5.31345,5.31437,56000000.0
2009-05-25 13:15:00,5.31484,5.31725,5.31262,5.31648,77000000.0
2009-05-25 13:20:00,5.31464,5.31677,5.31195,5.31568,63000000.0
2009-05-25 13:25:00,5.31521,5.31709,5.31314,5.315,60000000.0
2009-05-25 13:30:00,5.31563,5.31745,5.31284,5.31531,65000000.0
2009-05-25 13:35:00,5.3165,5.3171,5.31297,5.31418,52000000.0
2009-05-25 13:40:00,5.31453,5.31526,5.31208,5.31257,76000000.0
2009-05-25 13:45:00,5.31424,5.31424,5.30939,5.31126,56000000.0
2009-05-25 13:50:00,5.31093,5.31346,5.30903,5.31148,60000000.0
2009-05-25 13:55:00,5.31221,5.31383,5.31073,5.31231,72000000.0
2009-05-25 14:00:00,5.31301,5.31367,5.31073,5.31301,59000000.0
2009-05-25 14:05:00,5.31184,5.31308,5.30847,5.31009,58000000.0
2009-05-25 14:10:00,5.31062,5.31062,5.3072,5.30937,64000000.0
2009-05-25 14:15:00,5.30758,5.30943,5.3039,5.30636,55000000.0
2009-05-25 14:20:00,5.3068,5.30867,5.30431,5.30776,65000000.0
2009-05-25 14:25:00,5.30829,5.30995,5.30637,5.30791,55000000.0
2009-05-25 14:30:00,5.30962,5.31162,5.30806,5.31065,62000000.0
2009-05-25 14:35:00,5.31096,5.31242,5.30905,5.31176,78000000.0
2009-05-25 14:40:00,5.31139,5.31324,5.3095,5.31319,63000000.0
2009-05-25 14:45:00,5.31342,5.31417,5.31057,5.31281,79000000.0
2009-05-25 14:50:00,5.312,5.31581,5.31097,5.3151,77000000.0
2009-05-25 14:55:00,5.31511,5.31609,5.31315,5.31536,81000000.0
2009-05-25 15:00:00,5.31453,5.31462,5.31169,5.31366,62000000.0
2009-05-25 15:05:00,5.31269,5.31553,5.31256,5.31409,66000000.0
2009-05-25 15:10:00,5.31503,5.3169,5.31203,5.31615,65000000.0
2009-05-25 15:15:00,5.31659,5.31691,5.31383,5.31537,70000000.0
2009-05-25 15:20:00,5.31554,5.3172,5.31404,5.3168,64000000.0
2009-05-25 15:25:00,5.31658,5.31711,5.3145,5.31491,61000000.0
2009-05-25 15:30:00,5.31694,5.31718,5.31381,5.31675,57000000.0
2009-05-25 15:35:00,5.31733,5.31839,5.31488,5.31686,70000000.0
2009-05-25 15:40:00,5.31766,5.31766,5.31478,5.31635,56000000.0
2009-05-25 15:45:00,5.31695,5.31704,5.31431,5.31593,63000000.0
2009-05-25 15:50:00,5.31598,5.3164,5.31321,5.3151,61000000.0
2009-05-25 15:55:00,5.31527,5.31571,5.31274,5.3151,63000000.0
2009-05-25 16:00:00,5.31481,5.31481,5.31248,5.31256,52000000.0
2009-05-25 16:05:00,5.31189,5.31401,5.31069,5.31295,68000000.0
2009-05-25 16:10:00,5.31394,5.31653,5.31186,5.31621,62000000.0
2009-05-25 16:15:00,5.31585,5.31647,5.31315,5.31398,64000000.0
2009-05-25 16:20:00,5.31532,5.31572,5.31353,5.31563,60000000.0
2009-05-25 16:25:00,5.31514,5.31529,5.31312,5.31336,74000000.0
2009-05-25 16:30:00,5.31101,5.31486,5.31101,5.314,64000000.0
2009-05-25 16:35:00,5.31314,5.3152,5.31224,5.31319,76000000.0
2009-05-25 16:40:00,5.31409,5.31413,5.31128,5.31256,63000000.0
2009-05-25 16:45:00,5.3114,5.31338,5.31009,5.31151,67000000.0
2009-05-25 16:50:00,5.31193,5.31247,5.30987,5.31101,71000000.0
2009-05-25 16:55:00,5.31181,5.31291,5.30916,5.30935,61000000.0
2009-05-25 17:00:00,5.31056,5.31169,5.30898,5.31055,49000000.0
2009-05-25 17:05:00,5.31088,5.31189,5.30856,5.30994,72000000.0
2009-05-25 17:10:00,5.31062,5.31174,5.30879,5.30996,55000000.0
2009-05-25 17:15:00,5.31072,5.31072,5.30704,5.3081,62000000.0
2009-05-25 17:20:00,5.30763,5.30954,5.30637,5.30913,72000000.0
2009-05-25 17:25:00,5.30823,5.312,5.30728,5.31179,57000000.0
2009-05-25 17:30:00,5.31146,5.31259,5.30917,5.31103,60000000.0
2009-05-25 17:35:00,5.31028,5.31164,5.30786,5.31124,60000000.0
2009-05-25 17:40:00,5.31024,5.31344,5.30964,5.31215,74000000.0
2009-05-25 17:45:00,5.31314,5.31361,5.31097,5.31184,70000000.0
2009-05-25 17:50:00,5.31224,5.31274,5.31022,5.31212,50000000.0
2009-05-25 17:55:00,5.31177,5.31272,5.3101,5.31155,75000000.0
2009-05-25 18:00:00,5.31112,5.31332,5.31043,5.31267,68000000.0
2009-05-25 18:05:00,5.3132,5.31411,5.31223,5.31347,74000000.0
2009-05-25 18:10:00,5.3143,5.31444,5.31242,5.31385,76000000.0
2009-05-25 18:15:00,5.31342,5.31422,5.31216,5.31307,74000000.0
2009-05-25 18:20:00,5.31298,5.31355,5.31014,5.31095,85000000.0
2009-05-25 18:25:00,5.31122,5.31122,5.30871,5.31031,69000000.0
2009-05-25 18:30:00,5.31012,5.31122,5.30857,5.3092,68000000.0
2009-05-25 18:35:00,5.3106,5.31124,5.30809,5.30882,74000000.0
2009-05-25 18:40:00,5.30944,5.31028,5.30871,5.30976,72000000.0
2009-05-25 18:45:00,5.30918,5.31073,5.30853,5.30972,67000000.0
2009-05-25 18:50:00,5.31081,5.31094,5.3092,5.30964,66000000.0
2009-05-25 18:55:00,5.31041,5.31098,5.30772,5.30845,62000000.0
2009-05-25 19:00:00,5.30943,5.30947,5.30698,5.3086,70000000.0
2009-05-25 19:05:00,5.30944,5.30944,5.30693,5.30832,81000000.0
2009-05-25 19:10:00,5.30862,5.31026,5.308,5.30843,76000000.0
2009-05-25 19:15:00,5.30834,5.30922,5.30723,5.30887,58000000.0
2009-05-25 19:20:00,5.30896,5.30938,5.30776,5.30817,56000000.0
2009-05-25 19:25:00,5.3083,5.30873,5.30428,5.30526,62000000.0
2009-05-25 19:30:00,5.30592,5.30743,5.3039,5.3039,56000000.0
2009-05-25 19:35:00,5.30498,5.30635,5.30351,5.30541,64000000.0
2009-05-25 19:40:00,5.30592,5.30665,5.30477,5.30594,59000000.0
2009-05-25 19:45:00,5.30605,5.30839,5.30535,5.30814,58000000.0
2009-05-25 19:50:00,5.30934,5.30934,5.30574,5.30689,73000000.0
2009-05-25 19:55:00,5.30708,5.30739,5.3055,5.30603,65000000.0
2009-05-25 20:00:00,5.30636,5.30764,5.30553,5.30613,62000000.0
2009-05-25 20:05:00,5.30622,5.30719,5.30495,5.30612,67000000.0
2009-05-25 20:10:00,5.30617,5.30648,5.3052,5.30585,59000000.0
2009-05-25 20:15:00,5.30636,5.30666,5.30474,5.30627,55000000.0
2009-05-25 20:20:00,5.30623,5.30698,5.30494,5.30576,63000000.0
2009-05-25 20:25:00,5.30616,5.30639,5.30497,5.30557,61000000.0
2009-05-25 20:30:00,5.30614,5.30628,5.3045,5.30484,78000000.0
2009-05-25 20:35:00,5.30493,5.30573,5.30388,5.3046,76000000.0
2009-05-25 20:40:00,5.30501,5.30584,5.30404,5.30536,80000000.0
2009-05-25 20:45:00,5.30583,5.30585,5.30396,5.30414,82000000.0
2009-05-25 20:50:00,5.30505,5.3061,5.30454,5.30543,59000000.0
2009-05-25 20:55:00,5.30624,5.30796,5.3048,5.30716,58000000.0
2009-05-25 21:00:00,5.30706,5.30729,5.30556,5.30595,64000000.0
2009-05-25 21:05:00,5.30701,5.30719,5.30552,5.30668,56000000.0
2009-05-25 21:10:00,5.30716,5.30731,5.30582,5.30651,69000000.0
2009-05-25 21:15:00,5.30714,5.30741,5.30574,5.30665,71000000.0
2009-05-25 21:20:00,5.30713,5.30746,5.30545,5.30658,72000000.0
2009-05-25 21:25:00,5.30647,5.30728,5.30585,5.30652,58000000.0
2009-05-25 21:30:00,5.30706,5.30739,5.30597,5.3069,71000000.0
2009-05-25 21:35:00,5.3067,5.31003,5.30619,5.30859,68000000.0
2009-05-25 21:40:00,5.30931,5.31057,5.30905,5.30933,69000000.0
2009-05-25 21:45:00,5.31085,5.31085,5.30874,5.30953,73000000.0
2009-05-25 21:50:00,5.30996,5.31006,5.30678,5.30678,81000000.0
2009-05-25 21:55:00,5.30873,5.30926,5.30711,5.30711,77000000.0
2009-05-25 22:00:00,5.30772,5.3102,5.30715,5.30886,70000000.0
2009-05-25 22:05:00,5.30925,5.31018,5.30782,5.30852,62000000.0
2009-05-25 22:10:00,5.308,5.30877,5.30709,5.30877,77000000.0
2009-05-25 22:15:00,5.30828,5.31027,5.30747,5.30914,61000000.0
2009-05-25 22:20:00,5.30959,5.31008,5.30772,5.30888,78000000.0
2009-05-25 22:25:00,5.3087,5.30934,5.30638,5.30638,76000000.0
2009-05-25 22:30:00,5.30768,5.30821,5.30633,5.30763,66000000.0
2009-05-25 22:35:00,5.30738,5.30856,5.30589,5.30785,79000000.0
2009-05-25 22:40:00,5.30813,5.30827,5.3059,5.30728,67000000.0
2009-05-25 22:45:00,5.30733,5.30838,5.30606,5.30802,59000000.0
2009-05-25 22:50:00,5.30861,5.3089,5.30664,5.30794,72000000.0
2009-05-25 22:55:00,5.30819,5.30873,5.30652,5.30809,62000000.0
2009-05-25 23:00:00,5.30632,5.3084,5.30561,5.30737,65000000.0
2009-05-25 23:05:00,5.30812,5.30936,5.30698,5.30768,71000000.0
2009-05-25 23:10:00,5.30718,5.30858,5.30641,5.30858,63000000.0
2009-05-25 23:15:00,5.30755,5.3109,5.30735,5.31009,54000000.0
2009-05-25 23:20:00,5.30943,5.30953,5.30661,5.30798,64000000.0
2009-05-25 23:25:00,5.30693,5.30901,5.30643,5.308,66000000.0
2009-05-25 23:30:00,5.30756,5.30947,5.30728,5.30845,53000000.0
2009-05-25 23:35:00,5.3083,5.30951,5.30712,5.30838,62000000.0
2009-05-25 23:40:00,5.30845,5.30906,5.30742,5.30881,57000000.0
2009-05-25 23:45:00,5.30853,5.30904,5.30765,5.30843,77000000.0
2009-05-25 23:50:00,5.30848,5.31003,5.30736,5.30832,66000000.0
2009-05-25 23:55:00,5.30768,5.30787,5.30578,5.30712,70000000.0
2009-05-26 00:00:00,5.30707,5.30822,5.3063,5.30741,63000000.0
2009-05-26 00:05:00,5.30729,5.3089,5.30628,5.30776,74000000.0
2009-05-26 00:10:00,5.30793,5.30937,5.30694,5.30748,53000000.0
2009-05-26 00:15:00,5.30836,5.30928,5.30726,5.30905,82000000.0
2009-05-26 00:20:00,5.30851,5.30909,5.30658,5.30769,60000000.0
2009-05-26 00:25:00,5.3078,5.30856,5.30672,5.30696,68000000.0
2009-05-26 00:30:00,5.30783,5.30889,5.30674,5.30825,71000000.0
2009-05-26 00:35:00,5.30815,5.30834,5.30689,5.30752,62000000.0
2009-05-26 00:40:00,5.30768,5.30982,5.30747,5.30807,50000000.0
2009-05-26 00:45:00,5.30893,5.31005,5.30681,5.31005,80000000.0
2009-05-26 00:50:00,5.30889,5.31067,5.30846,5.30919,68000000.0
2009-05-26 00:55:00,5.30899,5.31068,5.30858,5.30998,67000000.0
2009-05-26 01:00:00,5.31129,5.31313,5.3101,5.31173,65000000.0
2009-05-26 01:05:00,5.31202,5.31532,5.31172,5.31349,66000000.0
2009-05-26 01:10:00,5.31304,5.31608,5.31295,5.31426,69000000.0
2009-05-26 01:15:00,5.31397,5.31571,5.31354,5.31513,69000000.0
2009-05-26 01:20:00,5.31505,5.31595,5.31234,5.31376,71000000.0
2009-05-26 01:25:00,5.31378,5.31448,5.3118,5.31307,64000000.0
2009-05-26 01:30:00,5.31258,5.31377,5.31146,5.31174,59000000.0
2009-05-26 01:35:00,5.31158,5.31306,5.31027,5.31186,74000000.0
2009-05-26 01:40:00,5.31283,5.31283,5.30953,5.31042,70000000.0
2009-05-26 01:45:00,5.31035,5.31132,5.30919,5.3103,74000000.0
2009-05-26 01:50:00,5.31077,5.31127,5.30883,5.30973,73000000.0
2009-05-26 01:55:00,5.30917,5.31055,5.30826,5.30863,69000000.0
2009-05-26 02:00:00,5.30892,5.31111,5.30819,5.31058,61000000.0
2009-05-26 02:05:00,5.31019,5.31102,5.3086,5.309,67000000.0
2009-05-26 02:10:00,5.30939,5.31053,5.30498,5.30709,68000000.0
2009-05-26 02:15:00,5.30794,5.30794,5.30379,5.30525,72000000.0
2009-05-26 02:20:00,5.30578,5.30652,5.3043,5.30558,71000000.0
2009-05-26 02:25:00,5.30521,5.30718,5.30428,5.30638,68000000.0
2009-05-26 02:30:00,5.30651,5.30763,5.30505,5.30721,70000000.0
2009-05-26 02:35:00,5.30642,5.30787,5.30545,5.30702,59000000.0
2009-05-26 02:40:00,5.30657,5.3079,5.30475,5.30501,63000000.0
2009-05-26 02:45:00,5.30563,5.31041,5.30496,5.30843,55000000.0
2009-05-26 02:50:00,5.3104,5.31518,5.30914,5.31518,70000000.0
2009-05-26 02:55:00,5.31426,5.31853,5.3123,5.31754,63000000.0
2009-05-26 03:00:00,5.31771,5.32272,5.31664,5.31994,66000000.0
2009-05-26 03:05:00,5.31956,5.32021,5.31599,5.31625,60000000.0
2009-05-26 03:10:00,5.31705,5.32212,5.31635,5.322,63000000.0
2009-05-26 03:15:00,5.31956,5.32732,5.31931,5.32619,61000000.0
2009-05-26 03:20:00,5.3262,5.3271,5.32282,5.32495,80000000.0
2009-05-26 03:25:00,5.32457,5.32567,5.32244,5.32337,64000000.0
2009-05-26 03:30:00,5.32329,5.33162,5.32267,5.33033,66000000.0
2009-05-26 03:35:00,5.32949,5.33025,5.32427,5.32521,60000000.0
2009-05-26 03:40:00,5.32461,5.32938,5.324,5.3278,65000000.0
2009-05-26 03:45:00,5.32709,5.33426,5.32709,5.33323,63000000.0
2009-05-26 03:50:00,5.33386,5.33386,5.3253,5.32674,62000000.0
2009-05-26 03:55:00,5.32705,5.32734,5.32348,5.32558,70000000.0
2009-05-26 04:00:00,5.32643,5.32688,5.32315,5.32465,76000000.0
2009-05-26 04:05:00,5.32455,5.32694,5.32419,5.326,67000000.0
2009-05-26 04:10:00,5.3262,5.32729,5.32395,5.32395,76000000.0
2009-05-26 04:15:00,5.32376,5.32489,5.32129,5.32322,80000000.0
2009-05-26 04:20:00,5.32383,5.32522,5.32184,5.32184,62000000.0
2009-05-26 04:25:00,5.32246,5.32566,5.32246,5.32443,72000000.0
2009-05-26 04:30:00,5.32439,5.32524,5.3218,5.32281,64000000.0
2009-05-26 04:35:00,5.3216,5.32367,5.32109,5.32202,66000000.0
2009-05-26 04:40:00,5.32243,5.32417,5.32083,5.32195,65000000.0
2009-05-26 04:45:00,5.32131,5.32318,5.32024,5.321,66000000.0
2009-05-26 04:50:00,5.32079,5.32219,5.31949,5.31971,60000000.0
2009-05-26 04:55:00,5.31963,5.32148,5.31787,5.32093,68000000.0
2009-05-26 05:00:00,5.32183,5.32183,5.31872,5.31957,64000000.0
2009-05-26 05:05:00,5.31916,5.31995,5.31775,5.31965,70000000.0
2009-05-26 05:10:00,5.31947,5.32086,5.31856,5.32055,68000000.0
2009-05-26 05:15:00,5.31991,5.32094,5.31881,5.31881,63000000.0
2009-05-26 05:20:00,5.31893,5.32014,5.31808,5.31853,56000000.0
2009-05-26 05:25:00,5.31908,5.3193,5.31745,5.31809,60000000.0
2009-05-26 05:30:00,5.3177,5.31992,5.31683,5.31829,63000000.0
2009-05-26 05:35:00,5.31946,5.31988,5.31757,5.31856,69000000.0
2009-05-26 05:40:00,5.31652,5.31968,5.31652,5.31836,69000000.0
2009-05-26 05:45:00,5.31867,5.32271,5.31867,5.32112,64000000.0
2009-05-26 05:50:00,5.32088,5.3237,5.32085,5.32211,67000000.0
2009-05-26 05:55:00,5.32169,5.32388,5.32168,5.32227,79000000.0
2009-05-26 06:00:00,5.32378,5.32394,5.32185,5.32331,72000000.0
2009-05-26 06:05:00,5.32313,5.32424,5.32211,5.32343,62000000.0
2009-05-26 06:10:00,5.3219,5.32426,5.3219,5.32303,62000000.0
2009-05-26 06:15:00,5.32281,5.32374,5.32156,5.32187,65000000.0
2009-05-26 06:20:00,5.32192,5.32367,5.32099,5.32349,88000000.0
2009-05-26 06:25:00,5.3216,5.32364,5.32064,5.32253,59000000.0
2009-05-26 06:30:00,5.32228,5.32299,5.32091,5.32153,58000000.0
2009-05-26 06:35:00,5.32124,5.32365,5.3204,5.32232,52000000.0
2009-05-26 06:40:00,5.3217,5.32287,5.31998,5.32171,68000000.0
2009-05-26 06:45:00,5.32137,5.32259,5.31973,5.32061,62000000.0
2009-05-26 06:50:00,5.32066,5.32132,5.31802,5.31851,66000000.0
2009-05-26 06:55:00,5.31886,5.3205,5.31784,5.31933,72000000.0
2009-05-26 07:00:00,5.31937,5.32022,5.31848,5.32017,65000000.0
2009-05-26 07:05:00,5.31948,5.32056,5.31713,5.32044,62000000.0
2009-05-26 07:10:00,5.31988,5.32028,5.31821,5.31952,67000000.0
2009-05-26 07:15:00,5.3193,5.32124,5.31824,5.32,89000000.0
2009-05-26 07:20:00,5.31963,5.32117,5.31856,5.31931,70000000.0
2009-05-26 07:25:00,5.32039,5.32144,5.31894,5.32144,59000000.0
2009-05-26 07:30:00,5.32168,5.32284,5.31981,5.32216,63000000.0
2009-05-26 07:35:00,5.32187,5.3249,5.32128,5.32214,65000000.0
2009-05-26 07:40:00,5.32247,5.32321,5.3194,5.32164,64000000.0
2009-05-26 07:45:00,5.32176,5.32176,5.31753,5.31866,66000000.0
2009-05-26 07:50:00,5.31871,5.31871,5.31447,5.31584,65000000.0
2009-05-26 07:55:00,5.31527,5.31702,5.31187,5.3133,67000000.0
2009-05-26 08:00:00,5.31301,5.32004,5.31301,5.3186,68000000.0
2009-05-26 08:05:00,5.31867,5.32296,5.31654,5.32048,71000000.0
2009-05-26 08:10:00,5.31992,5.3222,5.31806,5.32068,70000000.0
2009-05-26 08:15:00,5.32135,5.32452,5.32022,5.32174,70000000.0
2009-05-26 08:20:00,5.32182,5.32557,5.32182,5.32492,63000000.0
2009-05-26 08:25:00,5.32433,5.3252,5.32082,5.32386,66000000.0
2009-05-26 08:30:00,5.32439,5.32502,5.32205,5.32205,62000000.0
2009-05-26 08:35:00,5.32379,5.32798,5.32151,5.32659,72000000.0
2009-05-26 08:40:00,5.32455,5.32959,5.32393,5.32743,61000000.0
2009-05-26 08:45:00,5.32925,5.33487,5.32714,5.33337,68000000.0
2009-05-26 08:50:00,5.33349,5.33801,5.3305,5.33801,76000000.0
2009-05-26 08:55:00,5.33761,5.33845,5.33159,5.33308,70000000.0
2009-05-26 09:00:00,5.33325,5.33613,5.33135,5.33591,71000000.0
2009-05-26 09:05:00,5.33684,5.33715,5.33296,5.33592,63000000.0
2009-05-26 09:10:00,5.33666,5.33789,5.32999,5.33154,66000000.0
2009-05-26 09:15:00,5.33325,5.33454,5.33129,5.33282,67000000.0
2009-05-26 09:20:00,5.33299,5.33422,5.32936,5.33255,76000000.0
2009-05-26 09:25:00,5.33327,5.33954,5.32938,5.33954,65000000.0
2009-05-26 09:30:00,5.33951,5.34012,5.33501,5.33686,67000000.0
2009-05-26 09:35:00,5.33823,5.33823,5.33192,5.33296,63000000.0
2009-05-26 09:40:00,5.334,5.33548,5.33145,5.33449,61000000.0
2009-05-26 09:45:00,5.33402,5.33402,5.32947,5.33246,58000000.0
2009-05-26 09:50:00,5.33237,5.33343,5.32928,5.33213,73000000.0
2009-05-26 09:55:00,5.33187,5.33571,5.33124,5.33571,72000000.0
2009-05-26 10:00:00,5.33592,5.33637,5.33303,5.33581,66000000.0
2009-05-26 10:05:00,5.3375,5.34732,5.3357,5.34718,86000000.0
2009-05-26 10:10:00,5.34719,5.34925,5.34448,5.34925,60000000.0
2009-05-26 10:15:00,5.34981,5.35179,5.34494,5.34645,76000000.0
2009-05-26 10:20:00,5.3485,5.34961,5.34296,5.34504,64000000.0
2009-05-26 10:25:00,5.34434,5.3464,5.3414,5.34611,63000000.0
2009-05-26 10:30:00,5.34578,5.35298,5.34468,5.34914,62000000.0
2009-05-26 10:35:00,5.34978,5.35031,5.34677,5.34986,55000000.0
2009-05-26 10:40:00,5.34919,5.35507,5.34865,5.35392,71000000.0
2009-05-26 10:45:00,5.35415,5.35691,5.3529,5.35369,57000000.0
2009-05-26 10:50:00,5.35419,5.35496,5.352,5.35487,73000000.0
2009-05-26 10:55:00,5.35521,5.35531,5.35187,5.35484,62000000.0
2009-05-26 11:00:00,5.35495,5.35668,5.35346,5.354,52000000.0
2009-05-26 11:05:00,5.35382,5.35598,5.35107,5.35291,66000000.0
2009-05-26 11:10:00,5.35501,5.35683,5.35235,5.3551,59000000.0
2009-05-26 11:15:00,5.35489,5.36257,5.35439,5.35905,86000000.0
2009-05-26 11:20:00,5.36045,5.36109,5.35784,5.35815,78000000.0
2009-05-26 11:25:00,5.35962,5.35994,5.35442,5.35634,53000000.0
2009-05-26 11:30:00,5.35498,5.35607,5.35264,5.35605,51000000.0
2009-05-26 11:35:00,5.35483,5.3579,5.35483,5.35774,65000000.0
2009-05-26 11:40:00,5.35678,5.35712,5.35256,5.35257,66000000.0
2009-05-26 11:45:00,5.35424,5.3558,5.35131,5.35352,64000000.0
2009-05-26 11:50:00,5.35423,5.35735,5.35254,5.35288,70000000.0
2009-05-26 11:55:00,5.35294,5.35493,5.351,5.3531,61000000.0
2009-05-26 12:00:00,5.35371,5.35371,5.35007,5.35232,74000000.0
2009-05-26 12:05:00,5.35266,5.35346,5.3496,5.3517,75000000.0
2009-05-26 12:10:00,5.351,5.35316,5.35002,5.35107,81000000.0
2009-05-26 12:15:00,5.35331,5.35654,5.35152,5.3564,62000000.0
2009-05-26 12:20:00,5.35621,5.3579,5.35396,5.35573,52000000.0
2009-05-26 12:25:00,5.35616,5.35616,5.35282,5.35339,68000000.0
2009-05-26 12:30:00,5.35314,5.35588,5.35074,5.35484,71000000.0
2009-05-26 12:35:00,5.35228,5.35522,5.35049,5.35501,59000000.0
2009-05-26 12:40:00,5.3553,5.36492,5.35388,5.36469,68000000.0
2009-05-26 12:45:00,5.36384,5.3657,5.36189,5.36489,61000000.0
2009-05-26 12:50:00,5.36286,5.36498,5.35936,5.36072,68000000.0
2009-05-26 12:55:00,5.36151,5.36352,5.36058,5.36323,76000000.0
2009-05-26 13:00:00,5.36277,5.36309,5.35887,5.35992,71000000.0
2009-05-26 13:05:00,5.35765,5.36269,5.35716,5.36121,60000000.0
2009-05-26 13:10:00,5.36106,5.36151,5.35645,5.35777,56000000.0
2009-05-26 13:15:00,5.35582,5.35945,5.35298,5.35945,77000000.0
2009-05-26 13:20:00,5.35828,5.36091,5.3553,5.36052,63000000.0
2009-05-26 13:25:00,5.36009,5.36104,5.35512,5.35821,60000000.0
2009-05-26 13:30:00,5.35772,5.35896,5.35562,5.35784,65000000.0
2009-05-26 13:35:00,5.357,5.35807,5.35326,5.35471,52000000.0
2009-05-26 13:40:00,5.35448,5.35654,5.35179,5.35255,76000000.0
2009-05-26 13:45:00,5.35342,5.35342,5.35015,5.351,56000000.0
2009-05-26 13:50:00,5.35174,5.35315,5.34954,5.34954,60000000.0
2009-05-26 13:55:00,5.35081,5.35194,5.34807,5.35088,72000000.0
2009-05-26 14:00:00,5.35076,5.35112,5.34533,5.34727,59000000.0
2009-05-26 14:05:00,5.34758,5.3478,5.34429,5.34664,58000000.0
2009-05-26 14:10:00,5.34519,5.34756,5.34352,5.34733,64000000.0
2009-05-26 14:15:00,5.34702,5.34855,5.34553,5.34752,55000000.0
2009-05-26 14:20:00,5.34664,5.3475,5.34469,5.34556,65000000.0
2009-05-26 14:25:00,5.34485,5.34514,5.34066,5.34275,55000000.0
2009-05-26 14:30:00,5.34245,5.34386,5.3396,5.34293,62000000.0
2009-05-26 14:35:00,5.34317,5.34489,5.34181,5.34464,78000000.0
2009-05-26 14:40:00,5.34321,5.34668,5.34262,5.3462,63000000.0
2009-05-26 14:45:00,5.34573,5.34662,5.34184,5.34307,79000000.0
2009-05-26 14:50:00,5.34397,5.3449,5.33802,5.34003,77000000.0
2009-05-26 14:55:00,5.34055,5.34167,5.33794,5.34111,81000000.0
2009-05-26 15:00:00,5.34019,5.34359,5.3391,5.34274,62000000.0
2009-05-26 15:05:00,5.3442,5.34748,5.34276,5.34748,66000000.0
2009-05-26 15:10:00,5.34717,5.34994,5.34482,5.34922,65000000.0
2009-05-26 15:15:00,5.34885,5.35292,5.34673,5.35285,70000000.0
2009-05-26 15:20:00,5.3522,5.35549,5.3512,5.35525,64000000.0
2009-05-26 15:25:00,5.35344,5.35535,5.35017,5.35363,61000000.0
2009-05-26 15:30:00,5.35282,5.35374,5.34571,5.34652,57000000.0
2009-05-26 15:35:00,5.34729,5.34892,5.34538,5.34584,70000000.0
2009-05-26 15:40:00,5.34656,5.34726,5.33999,5.34302,56000000.0
2009-05-26 15:45:00,5.34346,5.34395,5.33832,5.34267,63000000.0
2009-05-26 15:50:00,5.34245,5.34373,5.33814,5.34169,61000000.0
2009-05-26 15:55:00,5.34231,5.34242,5.3357,5.33774,63000000.0
2009-05-26 16:00:00,5.33615,5.33615,5.32828,5.33114,52000000.0
2009-05-26 16:05:00,5.33157,5.33157,5.32754,5.32977,68000000.0
2009-05-26 16:10:00,5.33022,5.33127,5.32237,5.32368,62000000.0
2009-05-26 16:15:00,5.32235,5.32267,5.3177,5.31819,64000000.0
2009-05-26 16:20:00,5.31785,5.32285,5.31713,5.32142,60000000.0
2009-05-26 16:25:00,5.32167,5.3239,5.31896,5.32203,74000000.0
2009-05-26 16:30:00,5.32097,5.32268,5.31866,5.3224,64000000.0
2009-05-26 16:35:00,5.32163,5.32296,5.31662,5.3212,76000000.0
2009-05-26 16:40:00,5.32186,5.32186,5.31651,5.31988,63000000.0
2009-05-26 16:45:00,5.32093,5.32132,5.31828,5.31954,67000000.0
2009-05-26 16:50:00,5.31905,5.31905,5.3116,5.31229,71000000.0
2009-05-26 16:55:00,5.31369,5.31605,5.31196,5.31605,61000000.0
2009-05-26 17:00:00,5.31706,5.32132,5.31444,5.31974,49000000.0
2009-05-26 17:05:00,5.31844,5.3208,5.31647,5.31863,72000000.0
2009-05-26 17:10:00,5.31941,5.32094,5.31692,5.31986,55000000.0
2009-05-26 17:15:00,5.32062,5.32429,5.31892,5.32209,62000000.0
2009-05-26 17:20:00,5.32159,5.322,5.31736,5.31787,72000000.0
2009-05-26 17:25:00,5.31777,5.32049,5.31568,5.3192,57000000.0
2009-05-26 17:30:00,5.31814,5.31872,5.31334,5.31869,60000000.0
2009-05-26 17:35:00,5.31892,5.32231,5.31706,5.31847,60000000.0
2009-05-26 17:40:00,5.31935,5.32039,5.31616,5.31774,74000000.0
2009-05-26 17:45:00,5.31838,5.31863,5.31585,5.31732,70000000.0
2009-05-26 17:50:00,5.31538,5.31845,5.31414,5.31579,50000000.0
2009-05-26 17:55:00,5.31506,5.31603,5.31083,5.31365,75000000.0
2009-05-26 18:00:00,5.31513,5.3209,5.3131,5.31391,68000000.0
2009-05-26 18:05:00,5.31336,5.3175,5.3129,5.31384,74000000.0
2009-05-26 18:10:00,5.3145,5.31812,5.31446,5.31724,76000000.0
2009-05-26 18:15:00,5.31709,5.3181,5.31409,5.31559,74000000.0
2009-05-26 18:20:00,5.31484,5.31515,5.30959,5.31331,85000000.0
2009-05-26 18:25:00,5.31329,5.31464,5.31099,5.31385,69000000.0
2009-05-26 18:30:00,5.31572,5.31762,5.315,5.31586,68000000.0
2009-05-26 18:35:00,5.31551,5.31836,5.31533,5.31836,74000000.0
2009-05-26 18:40:00,5.31737,5.31898,5.31526,5.31838,72000000.0
2009-05-26 18:45:00,5.31699,5.3189,5.31689,5.31846,67000000.0
2009-05-26 18:50:00,5.31826,5.31942,5.31688,5.31893,66000000.0
2009-05-26 18:55:00,5.31841,5.3219,5.31793,5.31886,62000000.0
2009-05-26 19:00:00,5.31875,5.32304,5.31762,5.3199,70000000.0
2009-05-26 19:05:00,5.3185,5.32192,5.31735,5.32192,81000000.0
2009-05-26 19:10:00,5.32243,5.32389,5.32079,5.32365,76000000.0
2009-05-26 19:15:00,5.32326,5.3237,5.32121,5.32161,58000000.0
2009-05-26 19:20:00,5.32177,5.32504,5.32063,5.32398,56000000.0
2009-05-26 19:25:00,5.3231,5.3247,5.32116,5.32246,62000000.0
2009-05-26 19:30:00,5.32241,5.32478,5.3209,5.3212,56000000.0
2009-05-26 19:35:00,5.32104,5.32177,5.31934,5.31934,64000000.0
2009-05-26 19:40:00,5.32118,5.32239,5.31927,5.32072,59000000.0
2009-05-26 19:45:00,5.31876,5.32036,5.31557,5.31564,58000000.0
2009-05-26 19:50:00,5.31719,5.31908,5.31531,5.31804,73000000.0
2009-05-26 19:55:00,5.31908,5.31908,5.31515,5.31552,65000000.0
2009-05-26 20:00:00,5.31543,5.31591,5.31098,5.31264,62000000.0
2009-05-26 20:05:00,5.31344,5.31349,5.30914,5.31112,67000000.0
2009-05-26 20:10:00,5.31206,5.3168,5.31024,5.31494,59000000.0
2009-05-26 20:15:00,5.3151,5.31649,5.3116,5.31426,55000000.0
2009-05-26 20:20:00,5.31475,5.31695,5.31392,5.31657,63000000.0
2009-05-26 20:25:00,5.31497,5.31755,5.31463,5.317,61000000.0
2009-05-26 20:30:00,5.31759,5.31849,5.31502,5.31596,78000000.0
2009-05-26 20:35:00,5.3154,5.31756,5.31451,5.31743,76000000.0
2009-05-26 20:40:00,5.3177,5.3179,5.31516,5.31626,80000000.0
2009-05-26 20:45:00,5.31651,5.31766,5.31528,5.31766,82000000.0
2009-05-26 20:50:00,5.31783,5.31879,5.31614,5.31773,59000000.0
2009-05-26 20:55:00,5.31756,5.31948,5.31556,5.31779,58000000.0
2009-05-26 21:00:00,5.31677,5.31809,5.314,5.31401,64000000.0
2009-05-26 21:05:00,5.31575,5.3179,5.31412,5.31525,56000000.0
2009-05-26 21:10:00,5.31484,5.31677,5.31351,5.31648,69000000.0
2009-05-26 21:15:00,5.3156,5.31781,5.31522,5.31636,71000000.0
2009-05-26 21:20:00,5.31618,5.31883,5.31567,5.31856,72000000.0
2009-05-26 21:25:00,5.31827,5.32091,5.31633,5.3181,58000000.0
2009-05-26 21:30:00,5.31764,5.31827,5.31554,5.3166,71000000.0
2009-05-26 21:35:00,5.31698,5.31748,5.31406,5.31406,68000000.0
2009-05-26 21:40:00,5.31604,5.31692,5.31398,5.31523,69000000.0
2009-05-26 21:45:00,5.31627,5.31869,5.31557,5.31675,73000000.0
2009-05-26 21:50:00,5.31639,5.31833,5.3162,5.3162,81000000.0
2009-05-26 21:55:00,5.31689,5.32041,5.3162,5.31964,77000000.0
2009-05-26 22:00:00,5.32077,5.32084,5.31705,5.31705,70000000.0
2009-05-26 22:05:00,5.31716,5.31951,5.31686,5.31729,62000000.0
2009-05-26 22:10:00,5.31745,5.31915,5.31724,5.31809,77000000.0
2009-05-26 22:15:00,5.31804,5.31949,5.31731,5.31895,61000000.0
2009-05-26 22:20:00,5.31813,5.31945,5.31726,5.31834,78000000.0
2009-05-26 22:25:00,5.31939,5.32088,5.31887,5.32024,76000000.0
2009-05-26 22:30:00,5.3209,5.32221,5.31982,5.32058,66000000.0
2009-05-26 22:35:00,5.32012,5.32147,5.31819,5.31923,79000000.0
2009-05-26 22:40:00,5.31914,5.32101,5.31867,5.31894,67000000.0
2009-05-26 22:45:00,5.31935,5.31989,5.31751,5.31779,59000000.0
2009-05-26 22:50:00,5.31781,5.31896,5.31633,5.31886,72000000.0
2009-05-26 22:55:00,5.3187,5.31885,5.31605,5.31605,62000000.0
2009-05-26 23:00:00,5.31731,5.31845,5.31573,5.31573,65000000.0
2009-05-26 23:05:00,5.31652,5.31745,5.31554,5.31655,71000000.0
2009-05-26 23:10:00,5.3173,5.3178,5.31583,5.3166,63000000.0
2009-05-26 23:15:00,5.31619,5.31666,5.31363,5.31501,54000000.0
2009-05-26 23:20:00,5.31549,5.31621,5.31412,5.31528,64000000.0
2009-05-26 23:25:00,5.31538,5.3162,5.31437,5.31479,66000000.0
2009-05-26 23:30:00,5.31482,5.31655,5.31435,5.31594,53000000.0
2009-05-26 23:35:00,5.31569,5.31626,5.31387,5.31464,62000000.0
2009-05-26 23:40:00,5.31483,5.31533,5.31412,5.3153,57000000.0
2009-05-26 23:45:00,5.31498,5.31738,5.31405,5.31539,77000000.0
2009-05-26 23:50:00,5.31721,5.31787,5.31544,5.31642,66000000.0
2009-05-26 23:55:00,5.31648,5.31769,5.31449,5.31501,70000000.0
2009-05-27 00:00:00,5.31432,5.31885,5.31308,5.31396,63000000.0
2009-05-27 00:05:00,5.31394,5.3162,5.31298,5.31518,74000000.0
2009-05-27 00:10:00,5.31574,5.31726,5.315,5.31665,53000000.0
2009-05-27 00:15:00,5.31633,5.31759,5.3153,5.31711,82000000.0
2009-05-27 00:20:00,5.31736,5.3174,5.31443,5.31605,60000000.0
2009-05-27 00:25:00,5.31663,5.31691,5.31495,5.31528,68000000.0
2009-05-27 00:30:00,5.3148,5.31665,5.31401,5.31629,71000000.0
2009-05-27 00:35:00,5.31604,5.3176,5.3147,5.3158,62000000.0
2009-05-27 00:40:00,5.31596,5.3166,5.31415,5.31415,50000000.0
2009-05-27 00:45:00,5.31549,5.31565,5.31302,5.31382,80000000.0
2009-05-27 00:50:00,5.31354,5.3154,5.31284,5.31365,68000000.0
2009-05-27 00:55:00,5.31311,5.31557,5.31302,5.31493,67000000.0
2009-05-27 01:00:00,5.31481,5.31568,5.31159,5.31297,65000000.0
2009-05-27 01:05:00,5.31327,5.31327,5.31084,5.31198,66000000.0
2009-05-27 01:10:00,5.31228,5.31424,5.31167,5.31424,69000000.0
2009-05-27 01:15:00,5.31343,5.31391,5.312,5.31339,69000000.0
2009-05-27 01:20:00,5.31278,5.31348,5.31128,5.31158,71000000.0
2009-05-27 01:25:00,5.31194,5.31635,5.31114,5.31451,64000000.0
2009-05-27 01:30:00,5.31497,5.31687,5.3143,5.31541,59000000.0
2009-05-27 01:35:00,5.31503,5.31534,5.3132,5.31516,74000000.0
2009-05-27 01:40:00,5.31424,5.31464,5.31243,5.31339,70000000.0
2009-05-27 01:45:00,5.31321,5.31467,5.31202,5.31298,74000000.0
2009-05-27 01:50:00,5.31264,5.31367,5.31183,5.31292,73000000.0
2009-05-27 01:55:00,5.3128,5.31564,5.31224,5.31477,69000000.0
2009-05-27 02:00:00,5.31537,5.31605,5.31235,5.31545,61000000.0
2009-05-27 02:05:00,5.31494,5.31587,5.31338,5.31385,67000000.0
2009-05-27 02:10:00,5.3138,5.31535,5.31273,5.31437,68000000.0
2009-05-27 02:15:00,5.31384,5.31455,5.31232,5.31382,72000000.0
2009-05-27 02:20:00,5.31317,5.31432,5.31193,5.31313,71000000.0
2009-05-27 02:25:00,5.31355,5.31524,5.31284,5.31449,68000000.0
2009-05-27 02:30:00,5.31424,5.31471,5.31236,5.31363,70000000.0
2009-05-27 02:35:00,5.31295,5.31518,5.31295,5.31446,59000000.0
2009-05-27 02:40:00,5.31516,5.31738,5.31345,5.31738,63000000.0
2009-05-27 02:45:00,5.31711,5.32064,5.3164,5.31923,55000000.0
2009-05-27 02:50:00,5.32044,5.32125,5.31841,5.31988,70000000.0
2009-05-27 02:55:00,5.31968,5.32056,5.31717,5.31981,63000000.0
2009-05-27 03:00:00,5.31943,5.32001,5.31618,5.32001,66000000.0
2009-05-27 03:05:00,5.31962,5.31962,5.31708,5.31862,60000000.0
2009-05-27 03:10:00,5.31896,5.32252,5.31896,5.32078,63000000.0
2009-05-27 03:15:00,5.32092,5.32247,5.31972,5.32117,61000000.0
2009-05-27 03:20:00,5.32095,5.32265,5.32031,5.32189,80000000.0
2009-05-27 03:25:00,5.32147,5.32315,5.3205,5.32215,64000000.0
2009-05-27 03:30:00,5.32239,5.32361,5.32048,5.32249,66000000.0
2009-05-27 03:35:00,5.32234,5.32504,5.32158,5.32481,60000000.0
2009-05-27 03:40:00,5.32374,5.32715,5.32307,5.32631,65000000.0
2009-05-27 03:45:00,5.32645,5.32832,5.32463,5.3273,63000000.0
2009-05-27 03:50:00,5.32671,5.32765,5.32358,5.32521,62000000.0
2009-05-27 03:55:00,5.32468,5.32557,5.32303,5.32437,70000000.0
2009-05-27 04:00:00,5.32411,5.32508,5.32209,5.32238,76000000.0
2009-05-27 04:05:00,5.32338,5.32447,5.32191,5.32249,67000000.0
2009-05-27 04:10:00,5.32336,5.32435,5.32216,5.32381,76000000.0
2009-05-27 04:15:00,5.32242,5.3257,5.3218,5.32492,80000000.0
2009-05-27 04:20:00,5.3244,5.32975,5.32391,5.32961,62000000.0
2009-05-27 04:25:00,5.32908,5.33029,5.32775,5.32998,72000000.0
2009-05-27 04:30:00,5.32959,5.33096,5.32826,5.32967,64000000.0
2009-05-27 04:35:00,5.32965,5.33136,5.32833,5.32931,66000000.0
2009-05-27 04:40:00,5.33035,5.33035,5.32627,5.32826,65000000.0
2009-05-27 04:45:00,5.32658,5.32776,5.32444,5.32553,66000000.0
2009-05-27 04:50:00,5.32626,5.32791,5.32477,5.32591,60000000.0
2009-05-27 04:55:00,5.32646,5.32696,5.32287,5.32287,68000000.0
2009-05-27 05:00:00,5.3238,5.32523,5.32192,5.32234,64000000.0
2009-05-27 05:05:00,5.32314,5.325,5.3227,5.32332,70000000.0
2009-05-27 05:10:00,5.32326,5.32543,5.32253,5.3252,68000000.0
2009-05-27 05:15:00,5.32508,5.3282,5.32456,5.326,63000000.0
2009-05-27 05:20:00,5.3246,5.32623,5.32399,5.32412,56000000.0
2009-05-27 05:25:00,5.324,5.32502,5.32218,5.32235,60000000.0
2009-05-27 05:30:00,5.32263,5.3238,5.32018,5.32127,63000000.0
2009-05-27 05:35:00,5.32242,5.32407,5.32089,5.32106,69000000.0
2009-05-27 05:40:00,5.32039,5.32143,5.31809,5.31873,69000000.0
2009-05-27 05:45:00,5.31841,5.31914,5.31614,5.31637,64000000.0
2009-05-27 05:50:00,5.31786,5.32105,5.31614,5.32105,67000000.0
2009-05-27 05:55:00,5.32063,5.32121,5.31863,5.32001,79000000.0
2009-05-27 06:00:00,5.32029,5.32175,5.31863,5.32023,72000000.0
2009-05-27 06:05:00,5.3209,5.32382,5.32082,5.3231,62000000.0
2009-05-27 06:10:00,5.32275,5.32625,5.32275,5.32481,62000000.0
2009-05-27 06:15:00,5.324,5.32552,5.323,5.32362,65000000.0
2009-05-27 06:20:00,5.32335,5.32615,5.32309,5.32442,88000000.0
2009-05-27 06:25:00,5.32519,5.32557,5.32305,5.32305,59000000.0
2009-05-27 06:30:00,5.32375,5.3261,5.32331,5.32461,58000000.0
2009-05-27 06:35:00,5.32596,5.32597,5.3227,5.3244,52000000.0
2009-05-27 06:40:00,5.32275,5.32441,5.32199,5.32299,68000000.0
2009-05-27 06:45:00,5.32416,5.3244,5.32175,5.32338,62000000.0
2009-05-27 06:50:00,5.32353,5.32563,5.32194,5.32287,66000000.0
2009-05-27 06:55:00,5.32141,5.32342,5.3203,5.3203,72000000.0
2009-05-27 07:00:00,5.32135,5.32277,5.31985,5.32024,65000000.0
2009-05-27 07:05:00,5.32089,5.32424,5.32019,5.32284,62000000.0
2009-05-27 07:10:00,5.32256,5.32525,5.32256,5.32493,67000000.0
2009-05-27 07:15:00,5.32452,5.32634,5.3232,5.32494,89000000.0
2009-05-27 07:20:00,5.32496,5.32677,5.32432,5.3262,70000000.0
2009-05-27 07:25:00,5.32605,5.32804,5.32503,5.32717,59000000.0
2009-05-27 07:30:00,5.32756,5.33124,5.32574,5.32872,63000000.0
2009-05-27 07:35:00,5.32894,5.32917,5.32661,5.32759,65000000.0
2009-05-27 07:40:00,5.32654,5.32787,5.32384,5.32482,64000000.0
2009-05-27 07:45:00,5.32458,5.32848,5.32456,5.32848,66000000.0
2009-05-27 07:50:00,5.32793,5.33358,5.32564,5.33243,65000000.0
2009-05-27 07:55:00,5.33367,5.33718,5.33274,5.33668,67000000.0
2009-05-27 08:00:00,5.33734,5.33734,5.33144,5.33146,68000000.0
2009-05-27 08:05:00,5.33236,5.33406,5.32995,5.3326,71000000.0
2009-05-27 08:10:00,5.33243,5.33345,5.33068,5.33196,70000000.0
2009-05-27 08:15:00,5.33419,5.33488,5.33141,5.33238,70000000.0
2009-05-27 08:20:00,5.33298,5.33689,5.33118,5.33689,63000000.0
2009-05-27 08:25:00,5.33713,5.33971,5.33491,5.33937,66000000.0
2009-05-27 08:30:00,5.33807,5.33855,5.33229,5.33472,62000000.0
2009-05-27 08:35:00,5.33327,5.33427,5.32793,5.33019,72000000.0
2009-05-27 08:40:00,5.32946,5.33164,5.32831,5.32935,61000000.0
2009-05-27 08:45:00,5.3289,5.32997,5.32546,5.32636,68000000.0
2009-05-27 08:50:00,5.32862,5.33373,5.32724,5.32943,76000000.0
2009-05-27 08:55:00,5.32996,5.33188,5.32764,5.32922,70000000.0
2009-05-27 09:00:00,5.32918,5.33159,5.32549,5.32941,71000000.0
2009-05-27 09:05:00,5.32917,5.33083,5.32306,5.32414,63000000.0
2009-05-27 09:10:00,5.32438,5.32535,5.32243,5.32535,66000000.0
2009-05-27 09:15:00,5.32476,5.32587,5.31996,5.32249,67000000.0
2009-05-27 09:20:00,5.32274,5.32491,5.32121,5.32232,76000000.0
2009-05-27 09:25:00,5.32359,5.32591,5.32187,5.32438,65000000.0
2009-05-27 09:30:00,5.32324,5.3241,5.31862,5.32245,67000000.0
2009-05-27 09:35:00,5.32195,5.32441,5.32039,5.32162,63000000.0
2009-05-27 09:40:00,5.32316,5.32391,5.32061,5.3238,61000000.0
2009-05-27 09:45:00,5.3242,5.3242,5.31836,5.32021,58000000.0
2009-05-27 09:50:00,5.32003,5.32107,5.3163,5.32107,73000000.0
2009-05-27 09:55:00,5.32047,5.3213,5.31792,5.31906,72000000.0
2009-05-27 10:00:00,5.31759,5.32317,5.31692,5.32182,66000000.0
2009-05-27 10:05:00,5.32112,5.32249,5.31902,5.32026,86000000.0
2009-05-27 10:10:00,5.32157,5.32678,5.32034,5.32523,60000000.0
2009-05-27 10:15:00,5.32538,5.32818,5.32262,5.32695,76000000.0
2009-05-27 10:20:00,5.32653,5.32763,5.32321,5.32455,64000000.0
2009-05-27 10:25:00,5.32405,5.32555,5.32149,5.32381,63000000.0
2009-05-27 10:30:00,5.32404,5.32582,5.32188,5.32475,62000000.0
2009-05-27 10:35:00,5.324,5.32614,5.32244,5.32583,55000000.0
2009-05-27 10:40:00,5.32526,5.32757,5.32442,5.32693,71000000.0
2009-05-27 10:45:00,5.32667,5.32757,5.32379,5.32573,57000000.0
2009-05-27 10:50:00,5.32343,5.3259,5.32189,5.32321,73000000.0
2009-05-27 10:55:00,5.32243,5.32543,5.32243,5.32481,62000000.0
2009-05-27 11:00:00,5.32439,5.32609,5.32212,5.32583,52000000.0
2009-05-27 11:05:00,5.32553,5.32694,5.32202,5.32386,66000000.0
2009-05-27 11:10:00,5.32379,5.32381,5.31945,5.32124,59000000.0
2009-05-27 11:15:00,5.32136,5.32253,5.3187,5.32074,86000000.0
2009-05-27 11:20:00,5.32155,5.32395,5.31942,5.32383,78000000.0
2009-05-27 11:25:00,5.32282,5.32508,5.32104,5.32442,53000000.0
2009-05-27 11:30:00,5.32395,5.32699,5.32333,5.32679,51000000.0
2009-05-27 11:35:00,5.32577,5.32577,5.32268,5.32455,65000000.0
2009-05-27 11:40:00,5.32401,5.32764,5.32133,5.32764,66000000.0
2009-05-27 11:45:00,5.32845,5.32957,5.32586,5.32753,64000000.0
2009-05-27 11:50:00,5.32894,5.33115,5.32719,5.32939,70000000.0
2009-05-27 11:55:00,5.33069,5.33215,5.32644,5.33215,61000000.0
2009-05-27 12:00:00,5.33244,5.33244,5.32833,5.33157,74000000.0
2009-05-27 12:05:00,5.33087,5.33457,5.32953,5.33324,75000000.0
2009-05-27 12:10:00,5.33322,5.33414,5.33049,5.33251,81000000.0
2009-05-27 12:15:00,5.33084,5.33481,5.33022,5.33279,62000000.0
2009-05-27 12:20:00,5.33284,5.33715,5.3315,5.33584,52000000.0
2009-05-27 12:25:00,5.33594,5.33684,5.33114,5.33378,68000000.0
2009-05-27 12:30:00,5.33411,5.33466,5.33092,5.33294,71000000.0
2009-05-27 12:35:00,5.33414,5.33469,5.3308,5.33206,59000000.0
2009-05-27 12:40:00,5.33309,5.33397,5.32988,5.33273,68000000.0
2009-05-27 12:45:00,5.33333,5.33359,5.32771,5.32885,61000000.0
2009-05-27 12:50:00,5.32833,5.33051,5.32619,5.32812,68000000.0
2009-05-27 12:55:00,5.32848,5.32986,5.32581,5.32914,76000000.0
2009-05-27 13:00:00,5.32933,5.33015,5.32623,5.33015,71000000.0
2009-05-27 13:05:00,5.32925,5.33492,5.32903,5.33436,60000000.0
2009-05-27 13:10:00,5.336,5.33831,5.33303,5.3382,56000000.0
2009-05-27 13:15:00,5.33848,5.34607,5.33636,5.34571,77000000.0
2009-05-27 13:20:00,5.34471,5.34572,5.34225,5.34547,63000000.0
2009-05-27 13:25:00,5.34639,5.34639,5.34099,5.34334,60000000.0
2009-05-27 13:30:00,5.34508,5.34627,5.3427,5.34391,65000000.0
2009-05-27 13:35:00,5.34524,5.35135,5.34364,5.35135,52000000.0
2009-05-27 13:40:00,5.35072,5.35201,5.34634,5.34733,76000000.0
2009-05-27 13:45:00,5.34728,5.34775,5.34171,5.3424,56000000.0
2009-05-27 13:50:00,5.34443,5.34683,5.34322,5.34672,60000000.0
2009-05-27 13:55:00,5.34597,5.34867,5.34402,5.34816,72000000.0
2009-05-27 14:00:00,5.3482,5.35108,5.34443,5.34977,59000000.0
2009-05-27 14:05:00,5.34973,5.35319,5.34676,5.34772,58000000.0
2009-05-27 14:10:00,5.34793,5.35083,5.34541,5.34841,64000000.0
2009-05-27 14:15:00,5.34866,5.34912,5.3449,5.3449,55000000.0
2009-05-27 14:20:00,5.34539,5.34539,5.34003,5.34278,65000000.0
2009-05-27 14:25:00,5.34292,5.34467,5.33964,5.341,55000000.0
2009-05-27 14:30:00,5.34079,5.34155,5.33643,5.3369,62000000.0
2009-05-27 14:35:00,5.33695,5.34134,5.33635,5.33797,78000000.0
2009-05-27 14:40:00,5.34004,5.34148,5.33516,5.33652,63000000.0
2009-05-27 14:45:00,5.33482,5.33593,5.33016,5.33105,79000000.0
2009-05-27 14:50:00,5.33117,5.33194,5.32682,5.33098,77000000.0
2009-05-27 14:55:00,5.33201,5.33294,5.32946,5.33223,81000000.0
2009-05-27 15:00:00,5.3329,5.33543,5.33091,5.33388,62000000.0
2009-05-27 15:05:00,5.33607,5.33776,5.33399,5.33624,66000000.0
2009-05-27 15:10:00,5.3355,5.3363,5.33178,5.33257,65000000.0
2009-05-27 15:15:00,5.33127,5.33236,5.32703,5.32736,70000000.0
2009-05-27 15:20:00,5.32506,5.32659,5.31846,5.32284,64000000.0
2009-05-27 15:25:00,5.32335,5.32335,5.31244,5.31852,61000000.0
2009-05-27 15:30:00,5.32046,5.32472,5.3174,5.32422,57000000.0
2009-05-27 15:35:00,5.32515,5.32609,5.3201,5.32437,70000000.0
2009-05-27 15:40:00,5.32499,5.32952,5.32297,5.32641,56000000.0
2009-05-27 15:45:00,5.3277,5.33061,5.32572,5.32827,63000000.0
2009-05-27 15:50:00,5.32807,5.3306,5.32546,5.32943,61000000.0
2009-05-27 15:55:00,5.32848,5.32848,5.32466,5.32688,63000000.0
2009-05-27 16:00:00,5.32612,5.33388,5.32139,5.33388,52000000.0
2009-05-27 16:05:00,5.33293,5.33999,5.33293,5.33801,68000000.0
2009-05-27 16:10:00,5.33802,5.3391,5.33371,5.33564,62000000.0
2009-05-27 16:15:00,5.33692,5.34578,5.33615,5.3451,64000000.0
2009-05-27 16:20:00,5.34646,5.35205,5.3448,5.34703,60000000.0
2009-05-27 16:25:00,5.34775,5.3483,5.34286,5.34334,74000000.0
2009-05-27 16:30:00,5.34462,5.35314,5.34263,5.35076,64000000.0
2009-05-27 16:35:00,5.35057,5.35304,5.34406,5.34649,76000000.0
2009-05-27 16:40:00,5.34563,5.3507,5.34366,5.35041,63000000.0
2009-05-27 16:45:00,5.35015,5.35015,5.34657,5.34809,67000000.0
2009-05-27 16:50:00,5.34726,5.34854,5.34067,5.34223,71000000.0
2009-05-27 16:55:00,5.33994,5.34168,5.33476,5.33649,61000000.0
2009-05-27 17:00:00,5.33736,5.35184,5.33688,5.35184,49000000.0
2009-05-27 17:05:00,5.35403,5.35897,5.3512,5.35321,72000000.0
2009-05-27 17:10:00,5.35229,5.3558,5.34979,5.35291,55000000.0
2009-05-27 17:15:00,5.35335,5.35851,5.34955,5.35402,62000000.0
2009-05-27 17:20:00,5.35374,5.35586,5.34562,5.34697,72000000.0
2009-05-27 17:25:00,5.3481,5.34831,5.34227,5.34328,57000000.0
2009-05-27 17:30:00,5.34317,5.34611,5.34024,5.34226,60000000.0
2009-05-27 17:35:00,5.3421,5.34288,5.33779,5.33779,60000000.0
2009-05-27 17:40:00,5.33915,5.34041,5.33669,5.3381,74000000.0
2009-05-27 17:45:00,5.33866,5.34371,5.33676,5.3434,70000000.0
2009-05-27 17:50:00,5.34349,5.34349,5.33851,5.3401,50000000.0
2009-05-27 17:55:00,5.34071,5.34223,5.33856,5.33883,75000000.0
2009-05-27 18:00:00,5.34042,5.3405,5.33237,5.33305,68000000.0
2009-05-27 18:05:00,5.33187,5.33503,5.32935,5.33227,74000000.0
2009-05-27 18:10:00,5.33369,5.33491,5.32999,5.33041,76000000.0
2009-05-27 18:15:00,5.33003,5.3325,5.32724,5.32724,74000000.0
2009-05-27 18:20:00,5.32811,5.32977,5.32671,5.32878,85000000.0
2009-05-27 18:25:00,5.32909,5.32979,5.32642,5.32835,69000000.0
2009-05-27 18:30:00,5.3284,5.33294,5.327,5.33194,68000000.0
2009-05-27 18:35:00,5.33419,5.33861,5.33148,5.33782,74000000.0
2009-05-27 18:40:00,5.3378,5.33849,5.33587,5.33641,72000000.0
2009-05-27 18:45:00,5.33677,5.33798,5.33294,5.33294,67000000.0
2009-05-27 18:50:00,5.33344,5.3362,5.3324,5.3356,66000000.0
2009-05-27 18:55:00,5.33626,5.34114,5.33626,5.33888,62000000.0
2009-05-27 19:00:00,5.34038,5.34038,5.33322,5.33455,70000000.0
2009-05-27 19:05:00,5.3363,5.34177,5.33397,5.34074,81000000.0
2009-05-27 19:10:00,5.34135,5.34284,5.34007,5.34087,76000000.0
2009-05-27 19:15:00,5.34101,5.34173,5.33745,5.34011,58000000.0
2009-05-27 19:20:00,5.34041,5.34216,5.33894,5.34166,56000000.0
2009-05-27 19:25:00,5.3413,5.34314,5.34068,5.34286,62000000.0
2009-05-27 19:30:00,5.34232,5.34628,5.34202,5.34609,56000000.0
2009-05-27 19:35:00,5.34492,5.35554,5.34492,5.35099,64000000.0
2009-05-27 19:40:00,5.35365,5.35457,5.34916,5.34989,59000000.0
2009-05-27 19:45:00,5.34915,5.35395,5.3478,5.35395,58000000.0
2009-05-27 19:50:00,5.35495,5.357,5.35244,5.35349,73000000.0
2009-05-27 19:55:00,5.35445,5.35511,5.34446,5.34653,65000000.0
2009-05-27 20:00:00,5.34547,5.34815,5.34073,5.34303,62000000.0
2009-05-27 20:05:00,5.34367,5.34883,5.34367,5.34399,67000000.0
2009-05-27 20:10:00,5.34453,5.34459,5.33789,5.33973,59000000.0
2009-05-27 20:15:00,5.33935,5.34192,5.33797,5.33831,55000000.0
2009-05-27 20:20:00,5.33825,5.33931,5.33565,5.33587,63000000.0
2009-05-27 20:25:00,5.33527,5.33786,5.3336,5.33442,61000000.0
2009-05-27 20:30:00,5.33538,5.33673,5.33391,5.33468,78000000.0
2009-05-27 20:35:00,5.33589,5.33659,5.33384,5.33552,76000000.0
2009-05-27 20:40:00,5.33489,5.33663,5.33354,5.3353,80000000.0
2009-05-27 20:45:00,5.33579,5.33626,5.33234,5.33437,82000000.0
2009-05-27 20:50:00,5.33323,5.33669,5.33299,5.33669,59000000.0
2009-05-27 20:55:00,5.33661,5.34176,5.33497,5.34174,58000000.0
2009-05-27 21:00:00,5.33944,5.34116,5.3383,5.3383,64000000.0
2009-05-27 21:05:00,5.33968,5.34054,5.33812,5.3392,56000000.0
2009-05-27 21:10:00,5.33967,5.34062,5.33769,5.3382,69000000.0
2009-05-27 21:15:00,5.33986,5.34314,5.33832,5.34186,71000000.0
2009-05-27 21:20:00,5.34339,5.3469,5.34238,5.34544,72000000.0
2009-05-27 21:25:00,5.34434,5.3517,5.34434,5.34992,58000000.0
2009-05-27 21:30:00,5.34929,5.35145,5.34846,5.34989,71000000.0
2009-05-27 21:35:00,5.34986,5.3527,5.3497,5.3513,68000000.0
2009-05-27 21:40:00,5.35048,5.35132,5.34416,5.34558,69000000.0
2009-05-27 21:45:00,5.34575,5.34666,5.34382,5.34655,73000000.0
2009-05-27 21:50:00,5.34605,5.34955,5.3452,5.34837,81000000.0
2009-05-27 21:55:00,5.34846,5.35049,5.34788,5.34985,77000000.0
2009-05-27 22:00:00,5.35045,5.3545,5.35003,5.35381,70000000.0
2009-05-27 22:05:00,5.3534,5.35479,5.35259,5.35265,62000000.0
2009-05-27 22:10:00,5.35267,5.35483,5.35105,5.35362,77000000.0
2009-05-27 22:15:00,5.35402,5.35503,5.35244,5.35427,61000000.0
2009-05-27 22:20:00,5.35438,5.35661,5.35316,5.35543,78000000.0
2009-05-27 22:25:00,5.35637,5.363,5.35634,5.36291,76000000.0
2009-05-27 22:30:00,5.36266,5.3629,5.35955,5.35955,66000000.0
2009-05-27 22:35:00,5.36012,5.36127,5.35797,5.3597,79000000.0
2009-05-27 22:40:00,5.35962,5.36063,5.35773,5.36006,67000000.0
2009-05-27 22:45:00,5.35854,5.35974,5.35722,5.35885,59000000.0
2009-05-27 22:50:00,5.35931,5.36014,5.35752,5.35877,72000000.0
2009-05-27 22:55:00,5.35912,5.37827,5.35858,5.37827,62000000.0
2009-05-27 23:00:00,5.37746,5.37927,5.3754,5.376,65000000.0
2009-05-27 23:05:00,5.37508,5.37663,5.37164,5.37255,71000000.0
2009-05-27 23:10:00,5.37205,5.37892,5.37205,5.37761,63000000.0
2009-05-27 23:15:00,5.37778,5.37896,5.37615,5.377,54000000.0
2009-05-27 23:20:00,5.37673,5.37825,5.37571,5.37748,64000000.0
2009-05-27 23:25:00,5.3767,5.37763,5.37328,5.37483,66000000.0
2009-05-27 23:30:00,5.37532,5.3758,5.37224,5.37377,53000000.0
2009-05-27 23:35:00,5.37474,5.3767,5.37411,5.37593,62000000.0
2009-05-27 23:40:00,5.37518,5.37704,5.37365,5.37365,57000000.0
2009-05-27 23:45:00,5.37512,5.37672,5.37366,5.37487,77000000.0
2009-05-27 23:50:00,5.37452,5.3765,5.37421,5.37456,66000000.0
2009-05-27 23:55:00,5.37455,5.37514,5.37173,5.37361,70000000.0
2009-05-28 00:00:00,5.37448,5.37525,5.3724,5.37432,63000000.0
2009-05-28 00:05:00,5.37467,5.37792,5.37346,5.37731,74000000.0
2009-05-28 00:10:00,5.37826,5.37826,5.3748,5.3748,53000000.0
2009-05-28 00:15:00,5.37641,5.37784,5.37509,5.37713,82000000.0
2009-05-28 00:20:00,5.37665,5.37705,5.37187,5.37263,60000000.0
2009-05-28 00:25:00,5.3727,5.3749,5.37216,5.37363,68000000.0
2009-05-28 00:30:00,5.37301,5.37407,5.37125,5.37331,71000000.0
2009-05-28 00:35:00,5.37336,5.37369,5.37085,5.37228,62000000.0
2009-05-28 00:40:00,5.37117,5.37177,5.36916,5.36985,50000000.0
2009-05-28 00:45:00,5.37074,5.37121,5.36935,5.37001,80000000.0
2009-05-28 00:50:00,5.37105,5.37438,5.36936,5.37334,68000000.0
2009-05-28 00:55:00,5.37372,5.37802,5.37244,5.37441,67000000.0
2009-05-28 01:00:00,5.37549,5.37619,5.37164,5.37351,65000000.0
2009-05-28 01:05:00,5.37279,5.37328,5.37092,5.37208,66000000.0
2009-05-28 01:10:00,5.37191,5.37304,5.37059,5.37164,69000000.0
2009-05-28 01:15:00,5.37165,5.37246,5.36977,5.37148,69000000.0
2009-05-28 01:20:00,5.37121,5.37218,5.36944,5.37063,71000000.0
2009-05-28 01:25:00,5.37159,5.37262,5.37068,5.37162,64000000.0
2009-05-28 01:30:00,5.37158,5.37245,5.37059,5.3718,59000000.0
2009-05-28 01:35:00,5.37183,5.37298,5.37061,5.37215,74000000.0
2009-05-28 01:40:00,5.37174,5.37506,5.37069,5.37496,70000000.0
2009-05-28 01:45:00,5.3745,5.37777,5.3737,5.37388,74000000.0
2009-05-28 01:50:00,5.3735,5.37542,5.37204,5.37261,73000000.0
2009-05-28 01:55:00,5.37444,5.37623,5.37284,5.37435,69000000.0
2009-05-28 02:00:00,5.37401,5.37544,5.37302,5.37314,61000000.0
2009-05-28 02:05:00,5.3742,5.37674,5.37319,5.37535,67000000.0
2009-05-28 02:10:00,5.37602,5.37665,5.37342,5.37426,68000000.0
2009-05-28 02:15:00,5.37471,5.37891,5.37342,5.3777,72000000.0
2009-05-28 02:20:00,5.37766,5.37826,5.37494,5.37538,71000000.0
2009-05-28 02:25:00,5.37537,5.376,5.37193,5.37442,68000000.0
2009-05-28 02:30:00,5.37327,5.3754,5.3718,5.37333,70000000.0
2009-05-28 02:35:00,5.37468,5.37774,5.37375,5.37624,59000000.0
2009-05-28 02:40:00,5.37759,5.37908,5.37656,5.37731,63000000.0
2009-05-28 02:45:00,5.37728,5.37886,5.37688,5.37738,55000000.0
2009-05-28 02:50:00,5.37772,5.37868,5.37404,5.37562,70000000.0
2009-05-28 02:55:00,5.37495,5.37523,5.37016,5.37132,63000000.0
2009-05-28 03:00:00,5.37127,5.37184,5.36926,5.36967,66000000.0
2009-05-28 03:05:00,5.37048,5.37337,5.36984,5.37197,60000000.0
2009-05-28 03:10:00,5.37232,5.373,5.37002,5.37125,63000000.0
2009-05-28 03:15:00,5.37244,5.37289,5.3695,5.37289,61000000.0
2009-05-28 03:20:00,5.3722,5.37429,5.37079,5.37289,80000000.0
2009-05-28 03:25:00,5.37291,5.3737,5.3706,5.37157,64000000.0
2009-05-28 03:30:00,5.3714,5.3762,5.37109,5.3747,66000000.0
2009-05-28 03:35:00,5.37421,5.37476,5.37199,5.37265,60000000.0
2009-05-28 03:40:00,5.37243,5.37322,5.36992,5.37104,65000000.0
2009-05-28 03:45:00,5.37204,5.37392,5.36918,5.36994,63000000.0
2009-05-28 03:50:00,5.36979,5.37066,5.36707,5.36707,62000000.0
2009-05-28 03:55:00,5.36749,5.36987,5.36717,5.36762,70000000.0
2009-05-28 04:00:00,5.36855,5.37046,5.36702,5.37013,76000000.0
2009-05-28 04:05:00,5.36808,5.37053,5.36799,5.37053,67000000.0
2009-05-28 04:10:00,5.36958,5.37153,5.36782,5.36968,76000000.0
2009-05-28 04:15:00,5.36876,5.37117,5.36815,5.36985,80000000.0
2009-05-28 04:20:00,5.36997,5.37113,5.36857,5.37011,62000000.0
2009-05-28 04:25:00,5.37005,5.37116,5.3681,5.36944,72000000.0
2009-05-28 04:30:00,5.36924,5.37177,5.36818,5.37047,64000000.0
2009-05-28 04:35:00,5.36996,5.37206,5.36912,5.37083,66000000.0
2009-05-28 04:40:00,5.37089,5.37161,5.36888,5.37071,65000000.0
2009-05-28 04:45:00,5.37007,5.37209,5.36916,5.37105,66000000.0
2009-05-28 04:50:00,5.37175,5.37213,5.36861,5.36962,60000000.0
2009-05-28 04:55:00,5.37059,5.37262,5.36972,5.37251,68000000.0
2009-05-28 05:00:00,5.37299,5.37365,5.37142,5.37234,64000000.0
2009-05-28 05:05:00,5.37296,5.37661,5.37264,5.37574,70000000.0
2009-05-28 05:10:00,5.37447,5.37845,5.37447,5.37804,68000000.0
2009-05-28 05:15:00,5.3781,5.38162,5.37727,5.38055,63000000.0
2009-05-28 05:20:00,5.37973,5.38074,5.37693,5.37928,56000000.0
2009-05-28 05:25:00,5.37918,5.3821,5.37851,5.37958,60000000.0
2009-05-28 05:30:00,5.37908,5.37985,5.37748,5.37885,63000000.0
2009-05-28 05:35:00,5.37943,5.38102,5.37868,5.3795,69000000.0
2009-05-28 05:40:00,5.38011,5.38091,5.37815,5.37835,69000000.0
2009-05-28 05:45:00,5.37809,5.38009,5.37748,5.38009,64000000.0
2009-05-28 05:50:00,5.38023,5.38281,5.37942,5.38103,67000000.0
2009-05-28 05:55:00,5.3812,5.38217,5.37972,5.38102,79000000.0
2009-05-28 06:00:00,5.3801,5.3814,5.37837,5.3803,72000000.0
2009-05-28 06:05:00,5.38009,5.38086,5.37626,5.37626,62000000.0
2009-05-28 06:10:00,5.37714,5.38078,5.37521,5.38028,62000000.0
2009-05-28 06:15:00,5.38046,5.38126,5.37741,5.37969,65000000.0
2009-05-28 06:20:00,5.37947,5.381,5.37801,5.37904,88000000.0
2009-05-28 06:25:00,5.38022,5.3901,5.38022,5.38946,59000000.0
2009-05-28 06:30:00,5.39033,5.39073,5.38715,5.38849,58000000.0
2009-05-28 06:35:00,5.38756,5.38832,5.38379,5.38389,52000000.0
2009-05-28 06:40:00,5.38415,5.38472,5.3801,5.38112,68000000.0
2009-05-28 06:45:00,5.38118,5.38461,5.37846,5.38425,62000000.0
2009-05-28 06:50:00,5.38389,5.38535,5.3808,5.3826,66000000.0
2009-05-28 06:55:00,5.38341,5.38341,5.38037,5.38178,72000000.0
2009-05-28 07:00:00,5.38246,5.38301,5.38083,5.38247,65000000.0
2009-05-28 07:05:00,5.38191,5.3832,5.38039,5.38187,62000000.0
2009-05-28 07:10:00,5.38145,5.38183,5.37969,5.37996,67000000.0
2009-05-28 07:15:00,5.38076,5.38099,5.37683,5.37861,89000000.0
2009-05-28 07:20:00,5.37763,5.37833,5.37415,5.37519,70000000.0
2009-05-28 07:25:00,5.37443,5.37699,5.37411,5.37611,59000000.0
2009-05-28 07:30:00,5.3764,5.37769,5.37479,5.37645,63000000.0
2009-05-28 07:35:00,5.37657,5.37753,5.37357,5.37581,65000000.0
2009-05-28 07:40:00,5.37531,5.37679,5.37346,5.37506,64000000.0
2009-05-28 07:45:00,5.37384,5.3772,5.37276,5.3756,66000000.0
2009-05-28 07:50:00,5.37554,5.37739,5.37455,5.3756,65000000.0
2009-05-28 07:55:00,5.37645,5.37791,5.37453,5.37616,67000000.0
2009-05-28 08:00:00,5.377,5.37942,5.37529,5.37763,68000000.0
2009-05-28 08:05:00,5.37749,5.37864,5.37249,5.37744,71000000.0
2009-05-28 08:10:00,5.37773,5.37807,5.37327,5.37629,70000000.0
2009-05-28 08:15:00,5.37632,5.37696,5.36917,5.36917,70000000.0
2009-05-28 08:20:00,5.37109,5.37277,5.36876,5.37261,63000000.0
2009-05-28 08:25:00,5.37184,5.37409,5.37109,5.37361,66000000.0
2009-05-28 08:30:00,5.37404,5.37871,5.373,5.37808,62000000.0
2009-05-28 08:35:00,5.37905,5.37905,5.37075,5.37265,72000000.0
2009-05-28 08:40:00,5.37499,5.37845,5.37203,5.37705,61000000.0
2009-05-28 08:45:00,5.37739,5.38129,5.3751,5.37641,68000000.0
2009-05-28 08:50:00,5.37781,5.37903,5.37513,5.37869,76000000.0
2009-05-28 08:55:00,5.37737,5.37737,5.37134,5.37383,70000000.0
2009-05-28 09:00:00,5.37524,5.37951,5.37349,5.37798,71000000.0
2009-05-28 09:05:00,5.37879,5.38091,5.37615,5.3774,63000000.0
2009-05-28 09:10:00,5.37609,5.37785,5.37193,5.37472,66000000.0
2009-05-28 09:15:00,5.37636,5.37856,5.37342,5.3768,67000000.0
2009-05-28 09:20:00,5.37717,5.37815,5.37431,5.37574,76000000.0
2009-05-28 09:25:00,5.37387,5.37627,5.37226,5.37322,65000000.0
2009-05-28 09:30:00,5.37227,5.37361,5.36676,5.36935,67000000.0
2009-05-28 09:35:00,5.36921,5.37083,5.36733,5.36802,63000000.0
2009-05-28 09:40:00,5.36908,5.36935,5.36432,5.36732,61000000.0
2009-05-28 09:45:00,5.36537,5.36627,5.36089,5.36387,58000000.0
2009-05-28 09:50:00,5.36319,5.36485,5.36004,5.36215,73000000.0
2009-05-28 09:55:00,5.36019,5.36084,5.35386,5.35651,72000000.0
2009-05-28 10:00:00,5.35836,5.36034,5.35643,5.35999,66000000.0
2009-05-28 10:05:00,5.36045,5.36254,5.35801,5.35989,86000000.0
2009-05-28 10:10:00,5.36171,5.36465,5.35929,5.36223,60000000.0
2009-05-28 10:15:00,5.36327,5.36673,5.36146,5.36659,76000000.0
2009-05-28 10:20:00,5.36686,5.36703,5.36275,5.36466,64000000.0
2009-05-28 10:25:00,5.3649,5.36725,5.3628,5.36563,63000000.0
2009-05-28 10:30:00,5.36701,5.37035,5.36617,5.37035,62000000.0
2009-05-28 10:35:00,5.37025,5.37291,5.36956,5.371,55000000.0
2009-05-28 10:40:00,5.37019,5.37182,5.3673,5.36849,71000000.0
2009-05-28 10:45:00,5.36931,5.37095,5.36709,5.3705,57000000.0
2009-05-28 10:50:00,5.37055,5.37081,5.36724,5.37081,73000000.0
2009-05-28 10:55:00,5.36996,5.37246,5.36253,5.36512,62000000.0
2009-05-28 11:00:00,5.36635,5.36896,5.36478,5.36777,52000000.0
2009-05-28 11:05:00,5.36889,5.37046,5.36677,5.36677,66000000.0
2009-05-28 11:10:00,5.36834,5.36863,5.36419,5.36597,59000000.0
2009-05-28 11:15:00,5.36607,5.36607,5.36097,5.36265,86000000.0
2009-05-28 11:20:00,5.36291,5.36675,5.36111,5.36656,78000000.0
2009-05-28 11:25:00,5.36703,5.36784,5.36268,5.36525,53000000.0
2009-05-28 11:30:00,5.36277,5.36598,5.36147,5.36323,51000000.0
2009-05-28 11:35:00,5.3625,5.36346,5.35814,5.35997,65000000.0
2009-05-28 11:40:00,5.35961,5.36074,5.35409,5.3561,66000000.0
2009-05-28 11:45:00,5.35768,5.36014,5.35516,5.36006,64000000.0
2009-05-28 11:50:00,5.35911,5.36222,5.35726,5.35995,70000000.0
2009-05-28 11:55:00,5.35986,5.36145,5.35712,5.35981,61000000.0
2009-05-28 12:00:00,5.35851,5.36021,5.35542,5.35731,74000000.0
2009-05-28 12:05:00,5.35805,5.36042,5.3552,5.35783,75000000.0
2009-05-28 12:10:00,5.35828,5.35966,5.35569,5.35881,81000000.0
2009-05-28 12:15:00,5.35739,5.3588,5.35405,5.35851,62000000.0
2009-05-28 12:20:00,5.35763,5.35893,5.35268,5.35379,52000000.0
2009-05-28 12:25:00,5.35183,5.35494,5.3515,5.35457,68000000.0
2009-05-28 12:30:00,5.35478,5.35478,5.35015,5.35168,71000000.0
2009-05-28 12:35:00,5.35298,5.35361,5.34922,5.35006,59000000.0
2009-05-28 12:40:00,5.35062,5.35451,5.34924,5.35222,68000000.0
2009-05-28 12:45:00,5.35369,5.35443,5.35004,5.3529,61000000.0
2009-05-28 12:50:00,5.35322,5.35501,5.35095,5.35451,68000000.0
2009-05-28 12:55:00,5.35399,5.35753,5.35165,5.35602,76000000.0
2009-05-28 13:00:00,5.35579,5.35963,5.3546,5.35864,71000000.0
2009-05-28 13:05:00,5.35876,5.35878,5.35265,5.35517,60000000.0
2009-05-28 13:10:00,5.35531,5.35686,5.35294,5.35685,56000000.0
2009-05-28 13:15:00,5.35559,5.35678,5.34979,5.34979,77000000.0
2009-05-28 13:20:00,5.35033,5.35436,5.3485,5.35373,63000000.0
2009-05-28 13:25:00,5.3552,5.3556,5.35168,5.35452,60000000.0
2009-05-28 13:30:00,5.35577,5.35784,5.35274,5.35784,65000000.0
2009-05-28 13:35:00,5.35763,5.35898,5.35491,5.35898,52000000.0
2009-05-28 13:40:00,5.35862,5.36108,5.35733,5.35906,76000000.0
2009-05-28 13:45:00,5.36097,5.36148,5.35732,5.36061,56000000.0
2009-05-28 13:50:00,5.3594,5.36446,5.3594,5.36235,60000000.0
2009-05-28 13:55:00,5.36539,5.36789,5.36335,5.36615,72000000.0
2009-05-28 14:00:00,5.36735,5.36735,5.36264,5.36425,59000000.0
2009-05-28 14:05:00,5.36363,5.36732,5.36299,5.36384,58000000.0
2009-05-28 14:10:00,5.3643,5.36802,5.36289,5.368,64000000.0
2009-05-28 14:15:00,5.36645,5.36727,5.35888,5.36087,55000000.0
2009-05-28 14:20:00,5.36111,5.36328,5.35901,5.36217,65000000.0
2009-05-28 14:25:00,5.36181,5.36242,5.35896,5.35974,55000000.0
2009-05-28 14:30:00,5.3591,5.36213,5.35661,5.35966,62000000.0
2009-05-28 14:35:00,5.35929,5.35929,5.35037,5.35335,78000000.0
2009-05-28 14:40:00,5.35302,5.35474,5.34917,5.35474,63000000.0
2009-05-28 14:45:00,5.35522,5.35913,5.35112,5.35713,79000000.0
2009-05-28 14:50:00,5.35834,5.36077,5.35557,5.35959,77000000.0
2009-05-28 14:55:00,5.36139,5.36329,5.35939,5.36263,81000000.0
2009-05-28 15:00:00,5.36326,5.36429,5.3569,5.35938,62000000.0
2009-05-28 15:05:00,5.35927,5.36368,5.35841,5.36326,66000000.0
2009-05-28 15:10:00,5.36252,5.363,5.35319,5.35319,65000000.0
2009-05-28 15:15:00,5.3529,5.35562,5.34494,5.34536,70000000.0
2009-05-28 15:20:00,5.34482,5.34519,5.33741,5.33791,64000000.0
2009-05-28 15:25:00,5.33726,5.3382,5.33262,5.33551,61000000.0
2009-05-28 15:30:00,5.33412,5.33599,5.32715,5.33446,57000000.0
2009-05-28 15:35:00,5.33438,5.33499,5.32931,5.33056,70000000.0
2009-05-28 15:40:00,5.3316,5.33273,5.32806,5.33201,56000000.0
2009-05-28 15:45:00,5.3307,5.33658,5.32774,5.33471,63000000.0
2009-05-28 15:50:00,5.33418,5.3377,5.33354,5.33685,61000000.0
2009-05-28 15:55:00,5.33762,5.33825,5.33354,5.33427,63000000.0
2009-05-28 16:00:00,5.33352,5.34312,5.33278,5.34186,52000000.0
2009-05-28 16:05:00,5.34288,5.34497,5.33979,5.34246,68000000.0
2009-05-28 16:10:00,5.34204,5.34605,5.33993,5.34504,62000000.0
2009-05-28 16:15:00,5.34402,5.34657,5.34091,5.34267,64000000.0
2009-05-28 16:20:00,5.34225,5.34507,5.33938,5.3441,60000000.0
2009-05-28 16:25:00,5.34474,5.34753,5.33949,5.34241,74000000.0
2009-05-28 16:30:00,5.3418,5.34288,5.33604,5.33644,64000000.0
2009-05-28 16:35:00,5.33822,5.34033,5.33468,5.3398,76000000.0
2009-05-28 16:40:00,5.33922,5.33966,5.33294,5.33475,63000000.0
2009-05-28 16:45:00,5.33248,5.33577,5.33099,5.33436,67000000.0
2009-05-28 16:50:00,5.33445,5.33847,5.33347,5.33576,71000000.0
2009-05-28 16:55:00,5.33628,5.33629,5.33222,5.33354,61000000.0
2009-05-28 17:00:00,5.33355,5.33596,5.33145,5.33264,49000000.0
2009-05-28 17:05:00,5.33173,5.33174,5.31921,5.31994,72000000.0
2009-05-28 17:10:00,5.31998,5.32332,5.31914,5.32228,55000000.0
2009-05-28 17:15:00,5.32249,5.32432,5.31854,5.32428,62000000.0
2009-05-28 17:20:00,5.32525,5.32762,5.3234,5.3269,72000000.0
2009-05-28 17:25:00,5.32685,5.32735,5.32307,5.32467,57000000.0
2009-05-28 17:30:00,5.32517,5.32567,5.31862,5.32117,60000000.0
2009-05-28 17:35:00,5.32078,5.32622,5.31832,5.32539,60000000.0
2009-05-28 17:40:00,5.32517,5.32814,5.32496,5.32652,74000000.0
2009-05-28 17:45:00,5.32579,5.32752,5.3212,5.32421,70000000.0
2009-05-28 17:50:00,5.32527,5.33207,5.32353,5.33076,50000000.0
2009-05-28 17:55:00,5.33318,5.33357,5.3307,5.33252,75000000.0
2009-05-28 18:00:00,5.33245,5.33251,5.32811,5.33043,68000000.0
2009-05-28 18:05:00,5.32953,5.33469,5.32915,5.33469,74000000.0
2009-05-28 18:10:00,5.33639,5.33946,5.33479,5.33627,76000000.0
2009-05-28 18:15:00,5.33761,5.33764,5.33381,5.33615,74000000.0
2009-05-28 18:20:00,5.33617,5.33805,5.33258,5.33395,85000000.0
2009-05-28 18:25:00,5.33374,5.33642,5.33268,5.33624,69000000.0
2009-05-28 18:30:00,5.33574,5.33894,5.33541,5.33653,68000000.0
2009-05-28 18:35:00,5.33773,5.33853,5.3352,5.33535,74000000.0
2009-05-28 18:40:00,5.33536,5.33602,5.33262,5.33423,72000000.0
2009-05-28 18:45:00,5.33601,5.34359,5.33477,5.34296,67000000.0
2009-05-28 18:50:00,5.34233,5.34468,5.33975,5.34419,66000000.0
2009-05-28 18:55:00,5.3431,5.34553,5.34267,5.34406,62000000.0
2009-05-28 19:00:00,5.34238,5.34624,5.338,5.338,70000000.0
2009-05-28 19:05:00,5.33845,5.3396,5.334,5.33601,81000000.0
2009-05-28 19:10:00,5.33573,5.33673,5.33116,5.33249,76000000.0
2009-05-28 19:15:00,5.33317,5.3334,5.32961,5.33208,58000000.0
2009-05-28 19:20:00,5.33289,5.3335,5.32934,5.32983,56000000.0
2009-05-28 19:25:00,5.3292,5.33228,5.31898,5.32364,62000000.0
2009-05-28 19:30:00,5.32619,5.33042,5.3253,5.32769,56000000.0
2009-05-28 19:35:00,5.32715,5.32976,5.32551,5.32976,64000000.0
2009-05-28 19:40:00,5.32828,5.33377,5.32609,5.33221,59000000.0
2009-05-28 19:45:00,5.33256,5.33344,5.3307,5.33242,58000000.0
2009-05-28 19:50:00,5.33157,5.33818,5.33148,5.33746,73000000.0
2009-05-28 19:55:00,5.33803,5.34144,5.33506,5.33506,65000000.0
2009-05-28 20:00:00,5.33547,5.33912,5.33434,5.33912,62000000.0
2009-05-28 20:05:00,5.33986,5.34047,5.33569,5.33569,67000000.0
2009-05-28 20:10:00,5.33741,5.3399,5.3355,5.33823,59000000.0
2009-05-28 20:15:00,5.33658,5.33953,5.33625,5.33747,55000000.0
2009-05-28 20:20:00,5.33604,5.33746,5.33067,5.33277,63000000.0
2009-05-28 20:25:00,5.33274,5.33585,5.33007,5.3324,61000000.0
2009-05-28 20:30:00,5.333,5.33434,5.3281,5.32888,78000000.0
2009-05-28 20:35:00,5.32732,5.33324,5.32732,5.33324,76000000.0
2009-05-28 20:40:00,5.33318,5.33567,5.33151,5.3334,80000000.0
2009-05-28 20:45:00,5.33496,5.33537,5.33133,5.33522,82000000.0
2009-05-28 20:50:00,5.33532,5.33532,5.32837,5.32994,59000000.0
2009-05-28 20:55:00,5.3296,5.33052,5.3255,5.32633,58000000.0
2009-05-28 21:00:00,5.32705,5.32967,5.32582,5.3264,64000000.0
2009-05-28 21:05:00,5.32654,5.32914,5.32543,5.32881,56000000.0
2009-05-28 21:10:00,5.32799,5.33269,5.32799,5.33269,69000000.0
2009-05-28 21:15:00,5.33272,5.33631,5.33166,5.33555,71000000.0
2009-05-28 21:20:00,5.3356,5.33721,5.33326,5.33702,72000000.0
2009-05-28 21:25:00,5.33622,5.33685,5.33231,5.33268,58000000.0
2009-05-28 21:30:00,5.33214,5.33452,5.33062,5.33153,71000000.0
2009-05-28 21:35:00,5.33213,5.33433,5.3298,5.33102,68000000.0
2009-05-28 21:40:00,5.33188,5.33391,5.33014,5.33278,69000000.0
2009-05-28 21:45:00,5.33323,5.33436,5.3312,5.33305,73000000.0
2009-05-28 21:50:00,5.3315,5.3362,5.33106,5.3362,81000000.0
2009-05-28 21:55:00,5.33621,5.33703,5.33297,5.33375,77000000.0
2009-05-28 22:00:00,5.3337,5.33611,5.33345,5.33376,70000000.0
2009-05-28 22:05:00,5.33404,5.33656,5.33383,5.33632,62000000.0
2009-05-28 22:10:00,5.33526,5.33602,5.33271,5.33302,77000000.0
2009-05-28 22:15:00,5.33323,5.33438,5.33256,5.33298,61000000.0
2009-05-28 22:20:00,5.33359,5.33455,5.33055,5.33222,78000000.0
2009-05-28 22:25:00,5.33044,5.33227,5.32879,5.32947,76000000.0
2009-05-28 22:30:00,5.33128,5.33294,5.32996,5.33126,66000000.0
2009-05-28 22:35:00,5.33131,5.33168,5.3293,5.32987,79000000.0
2009-05-28 22:40:00,5.33104,5.33128,5.32917,5.33067,67000000.0
2009-05-28 22:45:00,5.32938,5.33223,5.32872,5.33062,59000000.0
2009-05-28 22:50:00,5.33036,5.33109,5.3289,5.32991,72000000.0
2009-05-28 22:55:00,5.33082,5.33376,5.32957,5.33296,62000000.0
2009-05-28 23:00:00,5.3326,5.33519,5.33171,5.33337,65000000.0
2009-05-28 23:05:00,5.33294,5.33497,5.33177,5.33257,71000000.0
2009-05-28 23:10:00,5.33372,5.33445,5.3322,5.33341,63000000.0
2009-05-28 23:15:00,5.33464,5.33525,5.33236,5.33525,54000000.0
2009-05-28 23:20:00,5.33438,5.33456,5.33283,5.33395,64000000.0
2009-05-28 23:25:00,5.33458,5.33585,5.33339,5.33524,66000000.0
2009-05-28 23:30:00,5.33575,5.33697,5.33419,5.33459,53000000.0
2009-05-28 23:35:00,5.3356,5.33766,5.33474,5.33722,62000000.0
2009-05-28 23:40:00,5.33709,5.33864,5.3349,5.33636,57000000.0
2009-05-28 23:45:00,5.33775,5.33891,5.33496,5.33621,77000000.0
2009-05-28 23:50:00,5.33656,5.33809,5.33567,5.33703,66000000.0
2009-05-28 23:55:00,5.33719,5.33813,5.33633,5.33694,70000000.0
2009-05-29 00:00:00,5.3383,5.3383,5.33415,5.33604,63000000.0
2009-05-29 00:05:00,5.33638,5.33745,5.33485,5.33513,74000000.0
2009-05-29 00:10:00,5.33578,5.3366,5.33404,5.33425,53000000.0
2009-05-29 00:15:00,5.3345,5.33696,5.33418,5.33675,82000000.0
2009-05-29 00:20:00,5.33685,5.33828,5.33601,5.3375,60000000.0
2009-05-29 00:25:00,5.33603,5.33798,5.33603,5.33616,68000000.0
2009-05-29 00:30:00,5.33596,5.33755,5.33554,5.33661,71000000.0
2009-05-29 00:35:00,5.33701,5.33778,5.33542,5.33556,62000000.0
2009-05-29 00:40:00,5.33642,5.33862,5.33633,5.33717,50000000.0
2009-05-29 00:45:00,5.33763,5.33869,5.33656,5.33734,80000000.0
2009-05-29 00:50:00,5.33831,5.3396,5.33687,5.3385,68000000.0
2009-05-29 00:55:00,5.33793,5.33965,5.33729,5.33868,67000000.0
2009-05-29 01:00:00,5.33861,5.33939,5.3374,5.33858,65000000.0
2009-05-29 01:05:00,5.33816,5.34075,5.33729,5.34004,66000000.0
2009-05-29 01:10:00,5.34057,5.34057,5.33882,5.33987,69000000.0
2009-05-29 01:15:00,5.33964,5.34026,5.33873,5.33972,69000000.0
2009-05-29 01:20:00,5.33958,5.34019,5.33868,5.33963,71000000.0
2009-05-29 01:25:00,5.34034,5.34034,5.33838,5.34019,64000000.0
2009-05-29 01:30:00,5.33936,5.34108,5.33808,5.33844,59000000.0
2009-05-29 01:35:00,5.33723,5.33883,5.33628,5.33855,74000000.0
2009-05-29 01:40:00,5.33914,5.33914,5.33449,5.33615,70000000.0
2009-05-29 01:45:00,5.33553,5.33649,5.33343,5.33426,74000000.0
2009-05-29 01:50:00,5.33353,5.33442,5.33196,5.33275,73000000.0
2009-05-29 01:55:00,5.33359,5.33359,5.33088,5.33231,69000000.0
2009-05-29 02:00:00,5.33068,5.33384,5.3305,5.33217,61000000.0
2009-05-29 02:05:00,5.33271,5.33274,5.33018,5.33156,67000000.0
2009-05-29 02:10:00,5.33244,5.33332,5.32874,5.32974,68000000.0
2009-05-29 02:15:00,5.32968,5.32968,5.32632,5.32723,72000000.0
2009-05-29 02:20:00,5.32744,5.32763,5.32558,5.32596,71000000.0
2009-05-29 02:25:00,5.32729,5.32943,5.32634,5.32829,68000000.0
2009-05-29 02:30:00,5.32703,5.32851,5.32597,5.32721,70000000.0
2009-05-29 02:35:00,5.32777,5.32867,5.32409,5.32511,59000000.0
2009-05-29 02:40:00,5.32521,5.32743,5.3243,5.32675,63000000.0
2009-05-29 02:45:00,5.32804,5.32906,5.32655,5.32742,55000000.0
2009-05-29 02:50:00,5.32743,5.33035,5.32591,5.33023,70000000.0
2009-05-29 02:55:00,5.32989,5.33074,5.32805,5.32866,63000000.0
2009-05-29 03:00:00,5.32795,5.33149,5.32785,5.33069,66000000.0
2009-05-29 03:05:00,5.33133,5.3316,5.32924,5.33093,60000000.0
2009-05-29 03:10:00,5.33076,5.33155,5.32931,5.33134,63000000.0
2009-05-29 03:15:00,5.32954,5.33149,5.32854,5.33009,61000000.0
2009-05-29 03:20:00,5.32952,5.33034,5.32425,5.32616,80000000.0
2009-05-29 03:25:00,5.32595,5.32613,5.32319,5.32454,64000000.0
2009-05-29 03:30:00,5.32437,5.32525,5.31826,5.3193,66000000.0
2009-05-29 03:35:00,5.31818,5.32158,5.31743,5.32145,60000000.0
2009-05-29 03:40:00,5.32213,5.32243,5.31856,5.31997,65000000.0
2009-05-29 03:45:00,5.31841,5.32013,5.3166,5.31823,63000000.0
2009-05-29 03:50:00,5.31878,5.31894,5.31391,5.31393,62000000.0
2009-05-29 03:55:00,5.31439,5.31509,5.3117,5.31346,70000000.0
2009-05-29 04:00:00,5.31287,5.31523,5.31256,5.31458,76000000.0
2009-05-29 04:05:00,5.31449,5.31654,5.31408,5.31612,67000000.0
2009-05-29 04:10:00,5.31566,5.31775,5.31529,5.3166,76000000.0
2009-05-29 04:15:00,5.31522,5.3175,5.31472,5.31746,80000000.0
2009-05-29 04:20:00,5.31759,5.31891,5.31623,5.31807,62000000.0
2009-05-29 04:25:00,5.3174,5.31942,5.3174,5.31746,72000000.0
2009-05-29 04:30:00,5.31837,5.31943,5.31685,5.31913,64000000.0
2009-05-29 04:35:00,5.31719,5.31933,5.31643,5.31698,66000000.0
2009-05-29 04:40:00,5.31731,5.31836,5.3157,5.3166,65000000.0
2009-05-29 04:45:00,5.3173,5.31831,5.31615,5.3179,66000000.0
2009-05-29 04:50:00,5.31762,5.31836,5.31617,5.31763,60000000.0
2009-05-29 04:55:00,5.31827,5.31986,5.31648,5.3187,68000000.0
2009-05-29 05:00:00,5.31883,5.32024,5.31805,5.31881,64000000.0
2009-05-29 05:05:00,5.31907,5.32157,5.31877,5.32072,70000000.0
2009-05-29 05:10:00,5.32119,5.32119,5.31886,5.31972,68000000.0
2009-05-29 05:15:00,5.3206,5.3223,5.31982,5.32214,63000000.0
2009-05-29 05:20:00,5.32121,5.32163,5.31889,5.32083,56000000.0
2009-05-29 05:25:00,5.32161,5.32161,5.31958,5.32095,60000000.0
2009-05-29 05:30:00,5.32082,5.32082,5.31799,5.31942,63000000.0
2009-05-29 05:35:00,5.31937,5.31968,5.31751,5.31847,69000000.0
2009-05-29 05:40:00,5.31845,5.31974,5.31809,5.31964,69000000.0
2009-05-29 05:45:00,5.3186,5.31968,5.31783,5.31883,64000000.0
2009-05-29 05:50:00,5.31852,5.32021,5.31728,5.31886,67000000.0
2009-05-29 05:55:00,5.31873,5.31942,5.3175,5.31824,79000000.0
2009-05-29 06:00:00,5.31846,5.32038,5.31814,5.31943,72000000.0
2009-05-29 06:05:00,5.31968,5.31991,5.31696,5.31823,62000000.0
2009-05-29 06:10:00,5.31769,5.31799,5.31553,5.31726,62000000.0
2009-05-29 06:15:00,5.31743,5.31762,5.31554,5.31604,65000000.0
2009-05-29 06:20:00,5.31667,5.31713,5.31537,5.31569,88000000.0
2009-05-29 06:25:00,5.31651,5.31658,5.31404,5.31476,59000000.0
2009-05-29 06:30:00,5.31508,5.31652,5.31353,5.31641,58000000.0
2009-05-29 06:35:00,5.31625,5.3164,5.31356,5.31446,52000000.0
2009-05-29 06:40:00,5.3128,5.315,5.3125,5.31393,68000000.0
2009-05-29 06:45:00,5.31447,5.31616,5.31328,5.31532,62000000.0
2009-05-29 06:50:00,5.31415,5.3169,5.31362,5.31628,66000000.0
2009-05-29 06:55:00,5.31671,5.31797,5.31548,5.31659,72000000.0
2009-05-29 07:00:00,5.31796,5.32145,5.31702,5.32088,65000000.0
2009-05-29 07:05:00,5.32173,5.32244,5.31906,5.32047,62000000.0
2009-05-29 07:10:00,5.32147,5.32177,5.31872,5.31963,67000000.0
2009-05-29 07:15:00,5.31868,5.32088,5.31751,5.31943,89000000.0
2009-05-29 07:20:00,5.31951,5.31951,5.31572,5.31744,70000000.0
2009-05-29 07:25:00,5.31639,5.31742,5.31491,5.31513,59000000.0
2009-05-29 07:30:00,5.31614,5.31675,5.31306,5.31675,63000000.0
2009-05-29 07:35:00,5.31515,5.31685,5.31275,5.3149,65000000.0
2009-05-29 07:40:00,5.31349,5.31411,5.31078,5.31227,64000000.0
2009-05-29 07:45:00,5.31282,5.31308,5.3066,5.30817,66000000.0
2009-05-29 07:50:00,5.30808,5.31061,5.30739,5.30845,65000000.0
2009-05-29 07:55:00,5.30956,5.30986,5.305,5.30814,67000000.0
2009-05-29 08:00:00,5.3098,5.3144,5.30776,5.31295,68000000.0
2009-05-29 08:05:00,5.31253,5.31403,5.30846,5.31,71000000.0
2009-05-29 08:10:00,5.31015,5.31106,5.30775,5.31048,70000000.0
2009-05-29 08:15:00,5.31001,5.31039,5.3065,5.30775,70000000.0
2009-05-29 08:20:00,5.30945,5.31314,5.30872,5.31173,63000000.0
2009-05-29 08:25:00,5.31313,5.31421,5.30981,5.31352,66000000.0
2009-05-29 08:30:00,5.3141,5.31841,5.31203,5.31466,62000000.0
2009-05-29 08:35:00,5.317,5.317,5.31282,5.31452,72000000.0
2009-05-29 08:40:00,5.31464,5.31771,5.31427,5.31628,61000000.0
2009-05-29 08:45:00,5.31586,5.3163,5.30906,5.31032,68000000.0
2009-05-29 08:50:00,5.3094,5.31096,5.30733,5.30923,76000000.0
2009-05-29 08:55:00,5.31086,5.31086,5.30527,5.31024,70000000.0
2009-05-29 09:00:00,5.31001,5.31738,5.3091,5.3159,71000000.0
2009-05-29 09:05:00,5.31565,5.31578,5.31186,5.31353,63000000.0
2009-05-29 09:10:00,5.31282,5.31451,5.30932,5.31246,66000000.0
2009-05-29 09:15:00,5.3109,5.31667,5.31026,5.31445,67000000.0
2009-05-29 09:20:00,5.31474,5.31798,5.31061,5.31137,76000000.0
2009-05-29 09:25:00,5.31105,5.31257,5.30748,5.3077,65000000.0
2009-05-29 09:30:00,5.30918,5.31058,5.30446,5.30446,67000000.0
2009-05-29 09:35:00,5.30593,5.30848,5.30412,5.30734,63000000.0
2009-05-29 09:40:00,5.30593,5.31018,5.30539,5.30902,61000000.0
2009-05-29 09:45:00,5.30966,5.31016,5.30437,5.30748,58000000.0
2009-05-29 09:50:00,5.3077,5.31142,5.30611,5.31099,73000000.0
2009-05-29 09:55:00,5.31081,5.3126,5.30775,5.3123,72000000.0
2009-05-29 10:00:00,5.31209,5.31551,5.31033,5.31491,66000000.0
2009-05-29 10:05:00,5.31404,5.31499,5.30994,5.31022,86000000.0
2009-05-29 10:10:00,5.31116,5.31371,5.30885,5.31147,60000000.0
2009-05-29 10:15:00,5.31187,5.31282,5.30856,5.3091,76000000.0
2009-05-29 10:20:00,5.30975,5.30978,5.3059,5.3086,64000000.0
2009-05-29 10:25:00,5.30871,5.31055,5.30747,5.31029,63000000.0
2009-05-29 10:30:00,5.31048,5.31058,5.30717,5.30764,62000000.0
2009-05-29 10:35:00,5.30717,5.3095,5.30492,5.3073,55000000.0
2009-05-29 10:40:00,5.30631,5.30884,5.30547,5.30877,71000000.0
2009-05-29 10:45:00,5.30919,5.31056,5.30679,5.30763,57000000.0
2009-05-29 10:50:00,5.3099,5.31069,5.30526,5.30535,73000000.0
2009-05-29 10:55:00,5.30464,5.30781,5.30185,5.30361,62000000.0
2009-05-29 11:00:00,5.30156,5.3069,5.30135,5.30532,52000000.0
2009-05-29 11:05:00,5.30425,5.30479,5.29739,5.29857,66000000.0
2009-05-29 11:10:00,5.29869,5.30017,5.29709,5.29977,59000000.0
2009-05-29 11:15:00,5.30024,5.30156,5.29562,5.29886,86000000.0
2009-05-29 11:20:00,5.29922,5.30004,5.29309,5.29517,78000000.0
2009-05-29 11:25:00,5.29426,5.29913,5.2926,5.29763,53000000.0
2009-05-29 11:30:00,5.29817,5.29974,5.29549,5.2955,51000000.0
2009-05-29 11:35:00,5.2953,5.2953,5.28201,5.28417,65000000.0
2009-05-29 11:40:00,5.28339,5.28604,5.27685,5.28134,66000000.0
2009-05-29 11:45:00,5.27988,5.28321,5.2786,5.28229,64000000.0
2009-05-29 11:50:00,5.28231,5.28507,5.28202,5.28386,70000000.0
2009-05-29 11:55:00,5.28403,5.28403,5.28006,5.28372,61000000.0
2009-05-29 12:00:00,5.28205,5.2875,5.2818,5.28557,74000000.0
2009-05-29 12:05:00,5.28571,5.2864,5.2807,5.28252,75000000.0
2009-05-29 12:10:00,5.28369,5.28522,5.2804,5.28246,81000000.0
2009-05-29 12:15:00,5.28261,5.28444,5.28064,5.2815,62000000.0
2009-05-29 12:20:00,5.28182,5.28292,5.27926,5.28208,52000000.0
2009-05-29 12:25:00,5.28203,5.28231,5.2789,5.28149,68000000.0
2009-05-29 12:30:00,5.28129,5.28173,5.27162,5.27613,71000000.0
2009-05-29 12:35:00,5.27587,5.27649,5.26762,5.26929,59000000.0
2009-05-29 12:40:00,5.26832,5.27164,5.26785,5.27164,68000000.0
2009-05-29 12:45:00,5.27233,5.27334,5.27031,5.2725,61000000.0
2009-05-29 12:50:00,5.27325,5.27569,5.27233,5.27253,68000000.0
2009-05-29 12:55:00,5.27253,5.27551,5.2724,5.27395,76000000.0
2009-05-29 13:00:00,5.27443,5.27531,5.26685,5.26759,71000000.0
2009-05-29 13:05:00,5.26924,5.2693,5.26406,5.2673,60000000.0
2009-05-29 13:10:00,5.26756,5.27073,5.26669,5.26717,56000000.0
2009-05-29 13:15:00,5.26719,5.26995,5.26508,5.26676,77000000.0
2009-05-29 13:20:00,5.26727,5.26823,5.26138,5.2624,63000000.0
2009-05-29 13:25:00,5.26409,5.26509,5.26127,5.26349,60000000.0
2009-05-29 13:30:00,5.26365,5.26936,5.2631,5.26778,65000000.0
2009-05-29 13:35:00,5.26888,5.27045,5.26558,5.26848,52000000.0
2009-05-29 13:40:00,5.26661,5.27168,5.26331,5.27092,76000000.0
2009-05-29 13:45:00,5.2727,5.2741,5.27025,5.27216,56000000.0
2009-05-29 13:50:00,5.27267,5.27809,5.27094,5.27368,60000000.0
2009-05-29 13:55:00,5.2739,5.27501,5.2704,5.27479,72000000.0
2009-05-29 14:00:00,5.27539,5.27743,5.27393,5.27737,59000000.0
2009-05-29 14:05:00,5.27678,5.27925,5.27506,5.27925,58000000.0
2009-05-29 14:10:00,5.27938,5.27945,5.2725,5.27541,64000000.0
2009-05-29 14:15:00,5.27534,5.27534,5.27113,5.27467,55000000.0
2009-05-29 14:20:00,5.27447,5.28005,5.27376,5.27881,65000000.0
2009-05-29 14:25:00,5.27848,5.27901,5.27526,5.27588,55000000.0
2009-05-29 14:30:00,5.27642,5.27768,5.26826,5.27081,62000000.0
2009-05-29 14:35:00,5.27127,5.27523,5.26782,5.27474,78000000.0
2009-05-29 14:40:00,5.27534,5.27849,5.27318,5.2775,63000000.0
2009-05-29 14:45:00,5.27692,5.27701,5.27035,5.27221,79000000.0
2009-05-29 14:50:00,5.27229,5.27417,5.2707,5.27417,77000000.0
2009-05-29 14:55:00,5.27305,5.27485,5.27076,5.2727,81000000.0
2009-05-29 15:00:00,5.27254,5.27254,5.26393,5.26853,62000000.0
2009-05-29 15:05:00,5.26693,5.26875,5.26305,5.26604,66000000.0
2009-05-29 15:10:00,5.2653,5.26695,5.26187,5.26366,65000000.0
2009-05-29 15:15:00,5.26469,5.27278,5.26347,5.27278,70000000.0
2009-05-29 15:20:00,5.27178,5.27294,5.26882,5.27096,64000000.0
2009-05-29 15:25:00,5.27056,5.27588,5.26719,5.27588,61000000.0
2009-05-29 15:30:00,5.27526,5.27767,5.27405,5.27699,57000000.0
2009-05-29 15:35:00,5.27697,5.27774,5.26992,5.27339,70000000.0
2009-05-29 15:40:00,5.27404,5.27713,5.27216,5.27706,56000000.0
2009-05-29 15:45:00,5.27685,5.28324,5.27647,5.28271,63000000.0
2009-05-29 15:50:00,5.28311,5.28356,5.27706,5.2801,61000000.0
2009-05-29 15:55:00,5.28016,5.28084,5.2739,5.27612,63000000.0
2009-05-29 16:00:00,5.27539,5.27626,5.26927,5.27047,52000000.0
2009-05-29 16:05:00,5.26973,5.2716,5.26541,5.26775,68000000.0
2009-05-29 16:10:00,5.2674,5.27122,5.26632,5.26945,62000000.0
2009-05-29 16:15:00,5.26834,5.26864,5.26057,5.2615,64000000.0
2009-05-29 16:20:00,5.26236,5.26332,5.25615,5.25796,60000000.0
2009-05-29 16:25:00,5.25833,5.26114,5.25551,5.26043,74000000.0
2009-05-29 16:30:00,5.26173,5.26657,5.25962,5.26545,64000000.0
2009-05-29 16:35:00,5.26649,5.26695,5.26013,5.2636,76000000.0
2009-05-29 16:40:00,5.2638,5.26556,5.26128,5.26443,63000000.0
2009-05-29 16:45:00,5.26318,5.26918,5.26239,5.26388,67000000.0
2009-05-29 16:50:00,5.26596,5.26666,5.2522,5.25469,71000000.0
2009-05-29 16:55:00,5.25482,5.25836,5.25114,5.25442,61000000.0
2009-05-29 17:00:00,5.25563,5.2625,5.25285,5.26231,49000000.0
2009-05-29 17:05:00,5.26184,5.26333,5.25526,5.26088,72000000.0
2009-05-29 17:10:00,5.26085,5.26228,5.25731,5.25968,55000000.0
2009-05-29 17:15:00,5.25956,5.26272,5.25465,5.26108,62000000.0
2009-05-29 17:20:00,5.26271,5.26614,5.26073,5.26217,72000000.0
2009-05-29 17:25:00,5.26315,5.26367,5.25758,5.26259,57000000.0
2009-05-29 17:30:00,5.26231,5.2635,5.25998,5.26179,60000000.0
2009-05-29 17:35:00,5.2624,5.26524,5.26084,5.26485,60000000.0
2009-05-29 17:40:00,5.26608,5.26739,5.26237,5.26449,74000000.0
2009-05-29 17:45:00,5.26476,5.26541,5.26153,5.26256,70000000.0
2009-05-29 17:50:00,5.26318,5.265,5.26168,5.26346,50000000.0
2009-05-29 17:55:00,5.26295,5.26607,5.26229,5.26392,75000000.0
2009-05-29 18:00:00,5.26526,5.26546,5.2591,5.26041,68000000.0
2009-05-29 18:05:00,5.25947,5.26267,5.25807,5.26062,74000000.0
2009-05-29 18:10:00,5.26077,5.26077,5.25038,5.25187,76000000.0
2009-05-29 18:15:00,5.25158,5.2586,5.25009,5.25733,74000000.0
2009-05-29 18:20:00,5.2575,5.26814,5.2557,5.26734,85000000.0
2009-05-29 18:25:00,5.26867,5.27036,5.26573,5.26758,69000000.0
2009-05-29 18:30:00,5.26685,5.26914,5.26339,5.26742,68000000.0
2009-05-29 18:35:00,5.26693,5.27346,5.26626,5.27346,74000000.0
2009-05-29 18:40:00,5.27333,5.27413,5.26814,5.26859,72000000.0
2009-05-29 18:45:00,5.26785,5.27185,5.26612,5.27008,67000000.0
2009-05-29 18:50:00,5.27322,5.27364,5.26994,5.27339,66000000.0
2009-05-29 18:55:00,5.27288,5.27288,5.26821,5.27124,62000000.0
2009-05-29 19:00:00,5.26793,5.27082,5.26488,5.26768,70000000.0
2009-05-29 19:05:00,5.26722,5.2684,5.26228,5.26397,81000000.0
2009-05-29 19:10:00,5.2636,5.26558,5.26136,5.26341,76000000.0
2009-05-29 19:15:00,5.26311,5.26964,5.26286,5.26957,58000000.0
2009-05-29 19:20:00,5.2692,5.27061,5.26481,5.26481,56000000.0
2009-05-29 19:25:00,5.2656,5.26824,5.26501,5.26799,62000000.0
2009-05-29 19:30:00,5.2672,5.26772,5.26307,5.26533,56000000.0
2009-05-29 19:35:00,5.26629,5.26995,5.26474,5.26941,64000000.0
2009-05-29 19:40:00,5.26884,5.26991,5.26559,5.26716,59000000.0
2009-05-29 19:45:00,5.26546,5.2687,5.26546,5.26838,58000000.0
2009-05-29 19:50:00,5.26807,5.26944,5.26615,5.26752,73000000.0
2009-05-29 19:55:00,5.26694,5.27062,5.26693,5.27062,65000000.0
2009-05-29 20:00:00,5.269,5.27035,5.26468,5.26652,62000000.0
2009-05-29 20:05:00,5.2672,5.26783,5.26498,5.2661,67000000.0
2009-05-29 20:10:00,5.2663,5.26751,5.26517,5.26567,59000000.0
2009-05-29 20:15:00,5.26621,5.26819,5.26544,5.26544,55000000.0
2009-05-29 20:20:00,5.26585,5.26917,5.2656,5.26815,63000000.0
2009-05-29 20:25:00,5.26796,5.26884,5.26268,5.26496,61000000.0
2009-05-29 20:30:00,5.26438,5.26823,5.26332,5.26782,78000000.0
2009-05-29 20:35:00,5.26715,5.26878,5.26631,5.26757,76000000.0
2009-05-29 20:40:00,5.26743,5.2677,5.2627,5.26435,80000000.0
2009-05-29 20:45:00,5.26478,5.26884,5.26384,5.26736,82000000.0
2009-05-29 20:50:00,5.26704,5.26963,5.26589,5.26756,59000000.0
2009-05-29 20:55:00,5.26769,5.2681,5.26176,5.26347,58000000.0
2009-05-29 21:00:00,5.26468,5.26535,5.26183,5.26479,64000000.0
2009-05-29 21:05:00,5.26353,5.26484,5.25988,5.26052,56000000.0
2009-05-29 21:10:00,5.26035,5.26283,5.25799,5.26149,69000000.0
2009-05-29 21:15:00,5.26141,5.26265,5.25848,5.25936,71000000.0
2009-05-29 21:20:00,5.25846,5.26248,5.25821,5.26222,72000000.0
2009-05-29 21:25:00,5.26214,5.2628,5.25975,5.25996,58000000.0
2009-05-29 21:30:00,5.26206,5.26399,5.26029,5.26342,71000000.0
2009-05-29 21:35:00,5.26377,5.26444,5.26185,5.26299,68000000.0
2009-05-29 21:40:00,5.26401,5.26401,5.26065,5.26241,69000000.0
2009-05-29 21:45:00,5.26191,5.26386,5.26011,5.26124,73000000.0
2009-05-29 21:50:00,5.26008,5.26241,5.25963,5.26142,81000000.0
2009-05-29 21:55:00,5.26149,5.26202,5.25925,5.26144,77000000.0
2009-05-29 22:00:00,5.26138,5.26208,5.25943,5.25962,70000000.0
2009-05-29 22:05:00,5.26112,5.26113,5.25892,5.26048,62000000.0
2009-05-29 22:10:00,5.26092,5.26264,5.25936,5.26209,77000000.0
2009-05-29 22:15:00,5.26222,5.26279,5.2608,5.26242,61000000.0
2009-05-29 22:20:00,5.26216,5.26269,5.26008,5.26105,78000000.0
2009-05-29 22:25:00,5.25962,5.26002,5.25709,5.25856,76000000.0
2009-05-29 22:30:00,5.25858,5.25926,5.25708,5.25887,66000000.0
2009-05-29 22:35:00,5.25848,5.26053,5.25806,5.25922,79000000.0
2009-05-29 22:40:00,5.25837,5.2595,5.25736,5.25871,67000000.0
2009-05-29 22:45:00,5.25926,5.25926,5.25672,5.25878,59000000.0
2009-05-29 22:50:00,5.25855,5.2586,5.25398,5.25429,72000000.0
2009-05-29 22:55:00,5.25555,5.25562,5.25164,5.25305,62000000.0
2009-06-01 02:00:00,5.27123,5.27402,5.27119,5.27243,69000000.0
2009-06-01 02:05:00,5.27364,5.27521,5.27261,5.27347,73000000.0
2009-06-01 02:10:00,5.27432,5.27495,5.2712,5.27162,74000000.0
2009-06-01 02:15:00,5.27272,5.2739,5.27146,5.27349,70000000.0
2009-06-01 02:20:00,5.27369,5.27369,5.27085,5.27319,74000000.0
2009-06-01 02:25:00,5.27368,5.2739,5.27145,5.27192,59000000.0
2009-06-01 02:30:00,5.27158,5.27371,5.27106,5.27188,64000000.0
2009-06-01 02:35:00,5.27198,5.27291,5.26946,5.27065,71000000.0
2009-06-01 02:40:00,5.27042,5.27119,5.26737,5.26881,69000000.0
2009-06-01 02:45:00,5.26772,5.27284,5.26755,5.27165,69000000.0
2009-06-01 02:50:00,5.27182,5.27337,5.26967,5.26967,66000000.0
2009-06-01 02:55:00,5.27087,5.27087,5.2668,5.26799,65000000.0
2009-06-01 03:00:00,5.26752,5.26863,5.26232,5.26251,67000000.0
2009-06-01 03:05:00,5.26267,5.26527,5.26037,5.26222,68000000.0
2009-06-01 03:10:00,5.26113,5.26231,5.25907,5.2602,80000000.0
2009-06-01 03:15:00,5.26038,5.26062,5.25634,5.25685,50000000.0
2009-06-01 03:20:00,5.2571,5.25829,5.25372,5.25529,62000000.0
2009-06-01 03:25:00,5.25585,5.25743,5.25385,5.25673,71000000.0
2009-06-01 03:30:00,5.25674,5.25975,5.25623,5.2588,68000000.0
2009-06-01 03:35:00,5.25949,5.2595,5.2564,5.25791,60000000.0
2009-06-01 03:40:00,5.25809,5.25974,5.25576,5.25884,82000000.0
2009-06-01 03:45:00,5.25926,5.25926,5.2561,5.25768,53000000.0
2009-06-01 03:50:00,5.25718,5.25827,5.25584,5.2564,74000000.0
2009-06-01 03:55:00,5.25742,5.25839,5.25481,5.25779,63000000.0
2009-06-01 04:00:00,5.25819,5.25963,5.25423,5.25593,70000000.0
2009-06-01 04:05:00,5.25597,5.25757,5.25555,5.25667,66000000.0
2009-06-01 04:10:00,5.25726,5.25925,5.25636,5.25805,77000000.0
2009-06-01 04:15:00,5.25827,5.25828,5.25566,5.25659,57000000.0
2009-06-01 04:20:00,5.25674,5.25776,5.25332,5.25357,62000000.0
2009-06-01 04:25:00,5.25484,5.25516,5.25017,5.25093,53000000.0
2009-06-01 04:30:00,5.25108,5.25288,5.25015,5.25231,66000000.0
2009-06-01 04:35:00,5.25285,5.25329,5.24967,5.25156,64000000.0
2009-06-01 04:40:00,5.25186,5.25416,5.25163,5.25287,54000000.0
2009-06-01 04:45:00,5.25355,5.25688,5.25323,5.25392,63000000.0
2009-06-01 04:50:00,5.25397,5.25579,5.25355,5.2554,71000000.0
2009-06-01 04:55:00,5.25493,5.25625,5.25395,5.25395,65000000.0
2009-06-01 05:00:00,5.25449,5.25641,5.25446,5.25509,62000000.0
2009-06-01 05:05:00,5.25505,5.25536,5.25265,5.25448,72000000.0
2009-06-01 05:10:00,5.25358,5.25518,5.25314,5.25388,59000000.0
2009-06-01 05:15:00,5.25553,5.25683,5.25409,5.25683,67000000.0
2009-06-01 05:20:00,5.25629,5.2579,5.25516,5.25687,79000000.0
2009-06-01 05:25:00,5.25486,5.25681,5.25199,5.25199,66000000.0
2009-06-01 05:30:00,5.25261,5.25405,5.25193,5.25331,76000000.0
2009-06-01 05:35:00,5.25382,5.25409,5.25179,5.25317,78000000.0
2009-06-01 05:40:00,5.25243,5.25448,5.25231,5.25244,61000000.0
2009-06-01 05:45:00,5.2536,5.25691,5.25287,5.25592,77000000.0
2009-06-01 05:50:00,5.2566,5.25867,5.25377,5.25495,62000000.0
2009-06-01 05:55:00,5.25564,5.25887,5.25445,5.25857,70000000.0
2009-06-01 06:00:00,5.25888,5.25888,5.25531,5.25793,77000000.0
2009-06-01 06:05:00,5.2572,5.25839,5.25659,5.25763,81000000.0
2009-06-01 06:10:00,5.25843,5.26045,5.25781,5.25803,73000000.0
2009-06-01 06:15:00,5.25806,5.26199,5.25806,5.2615,69000000.0
2009-06-01 06:20:00,5.26057,5.26186,5.25887,5.26142,68000000.0
2009-06-01 06:25:00,5.26181,5.26181,5.25613,5.25753,71000000.0
2009-06-01 06:30:00,5.25686,5.2591,5.25587,5.25867,58000000.0
2009-06-01 06:35:00,5.25752,5.25983,5.2567,5.25895,72000000.0
2009-06-01 06:40:00,5.2592,5.2597,5.25759,5.25904,71000000.0
2009-06-01 06:45:00,5.25863,5.2608,5.25772,5.25913,69000000.0
2009-06-01 06:50:00,5.25928,5.26044,5.25768,5.25904,56000000.0
2009-06-01 06:55:00,5.25907,5.25985,5.25758,5.25902,64000000.0
2009-06-01 07:00:00,5.25983,5.26019,5.25622,5.25788,58000000.0
2009-06-01 07:05:00,5.25777,5.25867,5.25636,5.25743,59000000.0
2009-06-01 07:10:00,5.25948,5.2612,5.25771,5.25978,82000000.0
2009-06-01 07:15:00,5.26043,5.26124,5.25791,5.26023,80000000.0
2009-06-01 07:20:00,5.26066,5.26209,5.2587,5.26197,76000000.0
2009-06-01 07:25:00,5.26247,5.26389,5.26044,5.26157,78000000.0
2009-06-01 07:30:00,5.26205,5.26405,5.26064,5.26385,61000000.0
2009-06-01 07:35:00,5.2634,5.26443,5.26184,5.26293,63000000.0
2009-06-01 07:40:00,5.26175,5.26334,5.25979,5.25979,55000000.0
2009-06-01 07:45:00,5.26187,5.26543,5.26094,5.26526,59000000.0
2009-06-01 07:50:00,5.26484,5.26605,5.26251,5.26387,67000000.0
2009-06-01 07:55:00,5.2623,5.26573,5.26195,5.26351,62000000.0
2009-06-01 08:00:00,5.26409,5.2663,5.26216,5.26551,65000000.0
2009-06-01 08:05:00,5.26479,5.26727,5.26373,5.26718,73000000.0
2009-06-01 08:10:00,5.26707,5.26926,5.26172,5.26361,58000000.0
2009-06-01 08:15:00,5.26269,5.26358,5.25876,5.25962,59000000.0
2009-06-01 08:20:00,5.25777,5.26053,5.25374,5.25374,64000000.0
2009-06-01 08:25:00,5.2542,5.25884,5.25362,5.25748,56000000.0
2009-06-01 08:30:00,5.25855,5.25958,5.25482,5.25624,62000000.0
2009-06-01 08:35:00,5.2544,5.25719,5.25417,5.25436,56000000.0
2009-06-01 08:40:00,5.25705,5.25705,5.25251,5.2536,58000000.0
2009-06-01 08:45:00,5.2548,5.25491,5.25056,5.25111,76000000.0
2009-06-01 08:50:00,5.24948,5.25119,5.23948,5.24081,81000000.0
2009-06-01 08:55:00,5.24224,5.24365,5.2371,5.24127,70000000.0
2009-06-01 09:00:00,5.24048,5.24369,5.23877,5.24299,62000000.0
2009-06-01 09:05:00,5.24326,5.24407,5.24027,5.24029,66000000.0
2009-06-01 09:10:00,5.24056,5.24056,5.23393,5.23716,67000000.0
2009-06-01 09:15:00,5.23674,5.24026,5.23503,5.23695,72000000.0
2009-06-01 09:20:00,5.23741,5.23872,5.23342,5.23342,74000000.0
2009-06-01 09:25:00,5.23485,5.2355,5.22954,5.23084,68000000.0
2009-06-01 09:30:00,5.23165,5.23186,5.22799,5.22909,69000000.0
2009-06-01 09:35:00,5.22848,5.23189,5.22647,5.23189,85000000.0
2009-06-01 09:40:00,5.23148,5.23148,5.22737,5.22827,74000000.0
2009-06-01 09:45:00,5.22909,5.22989,5.226,5.22742,76000000.0
2009-06-01 09:50:00,5.22802,5.2314,5.22747,5.23036,74000000.0
2009-06-01 09:55:00,5.23018,5.23101,5.22793,5.2288,68000000.0
2009-06-01 10:00:00,5.22879,5.23086,5.22651,5.2288,75000000.0
2009-06-01 10:05:00,5.22907,5.22907,5.22502,5.22634,50000000.0
2009-06-01 10:10:00,5.22611,5.22651,5.22042,5.22042,70000000.0
2009-06-01 10:15:00,5.22154,5.22444,5.22046,5.22252,74000000.0
2009-06-01 10:20:00,5.22099,5.22609,5.22043,5.22488,60000000.0
2009-06-01 10:25:00,5.22495,5.22552,5.22104,5.22228,60000000.0
2009-06-01 10:30:00,5.2223,5.22458,5.22028,5.22458,57000000.0
2009-06-01 10:35:00,5.22382,5.22962,5.22252,5.22758,72000000.0
2009-06-01 10:40:00,5.2273,5.22742,5.22435,5.22443,62000000.0
2009-06-01 10:45:00,5.22624,5.22791,5.22449,5.22683,55000000.0
2009-06-01 10:50:00,5.22777,5.22916,5.2258,5.22896,72000000.0
2009-06-01 10:55:00,5.22822,5.22926,5.22651,5.22671,49000000.0
2009-06-01 11:00:00,5.22689,5.23005,5.22617,5.22765,61000000.0
2009-06-01 11:05:00,5.22856,5.22856,5.22409,5.22535,71000000.0
2009-06-01 11:10:00,5.22549,5.23056,5.2242,5.22972,67000000.0
2009-06-01 11:15:00,5.2289,5.23011,5.22728,5.22916,63000000.0
2009-06-01 11:20:00,5.2294,5.23061,5.22836,5.22937,76000000.0
2009-06-01 11:25:00,5.22901,5.22953,5.22531,5.22644,64000000.0
2009-06-01 11:30:00,5.22665,5.22989,5.22529,5.22771,74000000.0
2009-06-01 11:35:00,5.22797,5.22902,5.22629,5.22731,60000000.0
2009-06-01 11:40:00,5.22791,5.23117,5.22678,5.22875,64000000.0
2009-06-01 11:45:00,5.22816,5.22886,5.22172,5.22197,62000000.0
2009-06-01 11:50:00,5.22192,5.22506,5.22192,5.22321,68000000.0
2009-06-01 11:55:00,5.22367,5.22436,5.22163,5.22329,52000000.0
2009-06-01 12:00:00,5.22223,5.22256,5.21986,5.22256,63000000.0
2009-06-01 12:05:00,5.22184,5.22385,5.22033,5.22385,61000000.0
2009-06-01 12:10:00,5.224,5.22619,5.22275,5.22539,63000000.0
2009-06-01 12:15:00,5.22504,5.22534,5.2224,5.22453,56000000.0
2009-06-01 12:20:00,5.22357,5.22486,5.22209,5.22302,70000000.0
2009-06-01 12:25:00,5.22385,5.22469,5.22208,5.22432,57000000.0
2009-06-01 12:30:00,5.22395,5.22661,5.2229,5.22459,61000000.0
2009-06-01 12:35:00,5.22622,5.22756,5.22513,5.22742,64000000.0
2009-06-01 12:40:00,5.22592,5.22781,5.22533,5.22623,70000000.0
2009-06-01 12:45:00,5.22652,5.22695,5.22321,5.22429,65000000.0
2009-06-01 12:50:00,5.22548,5.22747,5.22455,5.22556,66000000.0
2009-06-01 12:55:00,5.22548,5.22681,5.22434,5.22615,62000000.0
2009-06-01 13:00:00,5.2253,5.22675,5.22454,5.2263,81000000.0
2009-06-01 13:05:00,5.22603,5.22926,5.22456,5.22866,77000000.0
2009-06-01 13:10:00,5.22832,5.23304,5.22709,5.23249,79000000.0
2009-06-01 13:15:00,5.23412,5.23605,5.23228,5.23484,63000000.0
2009-06-01 13:20:00,5.23454,5.23494,5.23129,5.23239,78000000.0
2009-06-01 13:25:00,5.23368,5.23368,5.23073,5.23204,62000000.0
2009-06-01 13:30:00,5.232,5.23639,5.23146,5.23395,55000000.0
2009-06-01 13:35:00,5.23369,5.23907,5.23285,5.23847,65000000.0
2009-06-01 13:40:00,5.23991,5.2405,5.23767,5.2405,55000000.0
2009-06-01 13:45:00,5.2402,5.24117,5.23772,5.24075,64000000.0
2009-06-01 13:50:00,5.2401,5.24052,5.23738,5.23872,58000000.0
2009-06-01 13:55:00,5.2386,5.23915,5.23695,5.2381,59000000.0
2009-06-01 14:00:00,5.2374,5.23818,5.23495,5.23658,72000000.0
2009-06-01 14:05:00,5.23617,5.23654,5.22823,5.22881,60000000.0
2009-06-01 14:10:00,5.23129,5.23214,5.22843,5.23082,56000000.0
2009-06-01 14:15:00,5.23066,5.23125,5.22609,5.2288,76000000.0
2009-06-01 14:20:00,5.22984,5.23246,5.2276,5.23156,52000000.0
2009-06-01 14:25:00,5.2298,5.23463,5.2298,5.23372,65000000.0
2009-06-01 14:30:00,5.23419,5.23997,5.23318,5.23655,60000000.0
2009-06-01 14:35:00,5.23567,5.23721,5.23067,5.23314,63000000.0
2009-06-01 14:40:00,5.23237,5.23682,5.23206,5.2357,77000000.0
2009-06-01 14:45:00,5.23746,5.23908,5.23271,5.23461,56000000.0
2009-06-01 14:50:00,5.23544,5.23804,5.23371,5.23375,60000000.0
2009-06-01 14:55:00,5.23416,5.23828,5.23297,5.23701,71000000.0
2009-06-01 15:00:00,5.23698,5.24196,5.23387,5.24196,76000000.0
2009-06-01 15:05:00,5.24205,5.24338,5.23905,5.24234,68000000.0
2009-06-01 15:10:00,5.24164,5.2462,5.23949,5.24585,61000000.0
2009-06-01 15:15:00,5.24633,5.24818,5.24431,5.24597,68000000.0
2009-06-01 15:20:00,5.24457,5.24457,5.23761,5.23935,59000000.0
2009-06-01 15:25:00,5.2371,5.23919,5.23442,5.23768,71000000.0
2009-06-01 15:30:00,5.23635,5.24086,5.23569,5.24002,68000000.0
2009-06-01 15:35:00,5.24041,5.24122,5.23831,5.23924,52000000.0
2009-06-01 15:40:00,5.24059,5.24146,5.23406,5.23406,62000000.0
2009-06-01 15:45:00,5.23715,5.23715,5.23051,5.23121,81000000.0
2009-06-01 15:50:00,5.23276,5.23276,5.22968,5.23153,75000000.0
2009-06-01 15:55:00,5.23111,5.23922,5.23035,5.23787,74000000.0
2009-06-01 16:00:00,5.23721,5.23752,5.22769,5.23169,61000000.0
2009-06-01 16:05:00,5.23126,5.24285,5.23063,5.24137,70000000.0
2009-06-01 16:10:00,5.24337,5.24337,5.23746,5.23959,64000000.0
2009-06-01 16:15:00,5.23932,5.24137,5.23733,5.23829,66000000.0
2009-06-01 16:20:00,5.23906,5.24223,5.23693,5.24223,65000000.0
2009-06-01 16:25:00,5.24399,5.25307,5.24209,5.25283,51000000.0
2009-06-01 16:30:00,5.25381,5.2539,5.24604,5.24697,53000000.0
2009-06-01 16:35:00,5.24652,5.24709,5.24212,5.24252,78000000.0
2009-06-01 16:40:00,5.24327,5.24949,5.24253,5.24708,86000000.0
2009-06-01 16:45:00,5.24541,5.24708,5.24377,5.24601,59000000.0
2009-06-01 16:50:00,5.24581,5.24696,5.24301,5.24521,66000000.0
2009-06-01 16:55:00,5.24566,5.25373,5.24392,5.25289,52000000.0
2009-06-01 17:00:00,5.25301,5.25507,5.25051,5.25507,62000000.0
2009-06-01 17:05:00,5.25341,5.2565,5.25207,5.25484,73000000.0
2009-06-01 17:10:00,5.25498,5.25501,5.24594,5.24681,57000000.0
2009-06-01 17:15:00,5.24614,5.25071,5.24493,5.24499,71000000.0
2009-06-01 17:20:00,5.24443,5.24644,5.24232,5.24487,55000000.0
2009-06-01 17:25:00,5.24481,5.24758,5.24238,5.24298,62000000.0
2009-06-01 17:30:00,5.24413,5.24591,5.2417,5.24434,63000000.0
2009-06-01 17:35:00,5.24449,5.24783,5.24279,5.24659,64000000.0
2009-06-01 17:40:00,5.2467,5.24836,5.24322,5.24578,76000000.0
2009-06-01 17:45:00,5.24697,5.24697,5.23858,5.24003,60000000.0
2009-06-01 17:50:00,5.24034,5.24368,5.23816,5.24309,86000000.0
2009-06-01 17:55:00,5.24124,5.24316,5.23928,5.24145,66000000.0
2009-06-01 18:00:00,5.24118,5.24442,5.2402,5.24183,72000000.0
2009-06-01 18:05:00,5.24382,5.2443,5.23897,5.24068,73000000.0
2009-06-01 18:10:00,5.24097,5.24105,5.2386,5.24018,58000000.0
2009-06-01 18:15:00,5.23984,5.24084,5.2382,5.23899,61000000.0
2009-06-01 18:20:00,5.23843,5.24138,5.23594,5.24138,63000000.0
2009-06-01 18:25:00,5.24137,5.24174,5.23813,5.23947,67000000.0
2009-06-01 18:30:00,5.23962,5.24149,5.23843,5.24041,65000000.0
2009-06-01 18:35:00,5.24074,5.24383,5.23957,5.24196,76000000.0
2009-06-01 18:40:00,5.24282,5.24294,5.23878,5.23878,67000000.0
2009-06-01 18:45:00,5.24042,5.24215,5.2369,5.23824,66000000.0
2009-06-01 18:50:00,5.23955,5.24074,5.23871,5.23943,63000000.0
2009-06-01 18:55:00,5.2407,5.24318,5.23977,5.24306,71000000.0
2009-06-01 19:00:00,5.24315,5.24315,5.24031,5.24235,70000000.0
2009-06-01 19:05:00,5.24318,5.24325,5.239,5.24041,76000000.0
2009-06-01 19:10:00,5.24091,5.24139,5.23849,5.23976,68000000.0
2009-06-01 19:15:00,5.23992,5.24115,5.23813,5.24024,61000000.0
2009-06-01 19:20:00,5.23897,5.23978,5.23717,5.2387,72000000.0
2009-06-01 19:25:00,5.23817,5.23927,5.23695,5.23836,62000000.0
2009-06-01 19:30:00,5.23826,5.2404,5.23758,5.23945,66000000.0
2009-06-01 19:35:00,5.23735,5.23926,5.23702,5.23792,63000000.0
2009-06-01 19:40:00,5.23742,5.23768,5.23155,5.23315,70000000.0
2009-06-01 19:45:00,5.23275,5.23334,5.22934,5.22998,70000000.0
2009-06-01 19:50:00,5.23154,5.23294,5.23067,5.23173,71000000.0
2009-06-01 19:55:00,5.22956,5.23194,5.22673,5.22852,68000000.0
2009-06-01 20:00:00,5.22793,5.22937,5.22278,5.22425,67000000.0
2009-06-01 20:05:00,5.22387,5.22638,5.22298,5.226,65000000.0
2009-06-01 20:10:00,5.22642,5.23036,5.22618,5.22811,66000000.0
2009-06-01 20:15:00,5.22825,5.23159,5.22749,5.23069,64000000.0
2009-06-01 20:20:00,5.22999,5.2387,5.22999,5.2382,65000000.0
2009-06-01 20:25:00,5.23666,5.23729,5.23415,5.23729,63000000.0
2009-06-01 20:30:00,5.23751,5.24755,5.23672,5.24677,59000000.0
2009-06-01 20:35:00,5.24728,5.24951,5.245,5.2475,70000000.0
2009-06-01 20:40:00,5.24763,5.24763,5.2426,5.24276,89000000.0
2009-06-01 20:45:00,5.24324,5.24816,5.24055,5.24813,67000000.0
2009-06-01 20:50:00,5.24821,5.24898,5.24594,5.24769,62000000.0
2009-06-01 20:55:00,5.24699,5.25086,5.24652,5.24711,65000000.0
2009-06-01 21:00:00,5.24757,5.25308,5.24726,5.25138,72000000.0
2009-06-01 21:05:00,5.25266,5.25489,5.24952,5.25421,66000000.0
2009-06-01 21:10:00,5.2548,5.25784,5.25392,5.25747,62000000.0
2009-06-01 21:15:00,5.25762,5.25778,5.25075,5.25075,68000000.0
2009-06-01 21:20:00,5.2519,5.25296,5.24779,5.24836,52000000.0
2009-06-01 21:25:00,5.24952,5.25144,5.24738,5.25116,58000000.0
2009-06-01 21:30:00,5.25042,5.2512,5.24772,5.25042,59000000.0
2009-06-01 21:35:00,5.25263,5.25461,5.25033,5.25232,88000000.0
2009-06-01 21:40:00,5.25285,5.25373,5.2483,5.2532,65000000.0
2009-06-01 21:45:00,5.25339,5.25644,5.25276,5.25429,62000000.0
2009-06-01 21:50:00,5.25591,5.25591,5.25118,5.2518,62000000.0
2009-06-01 21:55:00,5.25256,5.25706,5.25135,5.25173,72000000.0
2009-06-01 22:00:00,5.25228,5.25694,5.25156,5.25579,79000000.0
2009-06-01 22:05:00,5.25636,5.25798,5.25526,5.25666,67000000.0
2009-06-01 22:10:00,5.25656,5.2583,5.25596,5.25725,64000000.0
2009-06-01 22:15:00,5.25736,5.25842,5.25483,5.25612,69000000.0
2009-06-01 22:20:00,5.25639,5.25778,5.25512,5.25698,69000000.0
2009-06-01 22:25:00,5.25662,5.25787,5.25543,5.25569,63000000.0
2009-06-01 22:30:00,5.25704,5.25727,5.25514,5.25607,60000000.0
2009-06-01 22:35:00,5.25622,5.2572,5.25521,5.25607,56000000.0
2009-06-01 22:40:00,5.25597,5.25688,5.25455,5.25518,63000000.0
2009-06-01 22:45:00,5.25428,5.25574,5.25154,5.25273,68000000.0
2009-06-01 22:50:00,5.25259,5.25372,5.25113,5.25237,70000000.0
2009-06-01 22:55:00,5.25139,5.25391,5.25135,5.25232,64000000.0
2009-06-01 23:00:00,5.25092,5.25288,5.25065,5.25133,68000000.0
2009-06-01 23:05:00,5.25148,5.25222,5.24954,5.25041,60000000.0
2009-06-01 23:10:00,5.25062,5.25113,5.24959,5.24959,66000000.0
2009-06-01 23:15:00,5.25004,5.25095,5.24879,5.24997,65000000.0
2009-06-01 23:20:00,5.24989,5.25122,5.24896,5.24982,66000000.0
2009-06-01 23:25:00,5.25114,5.25223,5.25007,5.25172,64000000.0
2009-06-01 23:30:00,5.25132,5.25325,5.25105,5.25238,72000000.0
2009-06-01 23:35:00,5.25245,5.25356,5.25184,5.25214,62000000.0
2009-06-01 23:40:00,5.25298,5.25564,5.25276,5.25516,80000000.0
2009-06-01 23:45:00,5.25394,5.25784,5.25394,5.25624,76000000.0
2009-06-01 23:50:00,5.25637,5.25692,5.2517,5.25373,67000000.0
2009-06-01 23:55:00,5.25397,5.25551,5.25302,5.25551,76000000.0
2009-06-02 00:00:00,5.25477,5.25533,5.25231,5.25302,70000000.0
2009-06-02 00:05:00,5.25432,5.25714,5.25382,5.2569,62000000.0
2009-06-02 00:10:00,5.25723,5.25762,5.25501,5.25599,63000000.0
2009-06-02 00:15:00,5.25469,5.25627,5.25359,5.25397,65000000.0
2009-06-02 00:20:00,5.25579,5.25683,5.25437,5.25578,60000000.0
2009-06-02 00:25:00,5.25576,5.2564,5.25254,5.2537,66000000.0
2009-06-02 00:30:00,5.25395,5.25447,5.25156,5.25227,64000000.0
2009-06-02 00:35:00,5.25231,5.25357,5.25141,5.25265,80000000.0
2009-06-02 00:40:00,5.25358,5.25358,5.25035,5.25182,61000000.0
2009-06-02 00:45:00,5.25173,5.25249,5.25027,5.25059,63000000.0
2009-06-02 00:50:00,5.25164,5.25347,5.24937,5.25255,60000000.0
2009-06-02 00:55:00,5.25346,5.2539,5.25019,5.25019,66000000.0
2009-06-02 01:00:00,5.25181,5.25269,5.24987,5.25164,63000000.0
2009-06-02 01:05:00,5.2507,5.25237,5.25007,5.25047,70000000.0
2009-06-02 01:10:00,5.25079,5.25097,5.24743,5.24816,55000000.0
2009-06-02 01:15:00,5.24824,5.24973,5.24731,5.248,63000000.0
2009-06-02 01:20:00,5.24952,5.25001,5.2477,5.24826,59000000.0
2009-06-02 01:25:00,5.24921,5.24961,5.2474,5.24938,70000000.0
2009-06-02 01:30:00,5.24839,5.2494,5.24722,5.2494,68000000.0
2009-06-02 01:35:00,5.24865,5.24916,5.24624,5.24781,71000000.0
2009-06-02 01:40:00,5.24793,5.24971,5.24715,5.24839,72000000.0
2009-06-02 01:45:00,5.24903,5.24964,5.24758,5.2481,68000000.0
2009-06-02 01:50:00,5.24759,5.25004,5.24759,5.24836,67000000.0
2009-06-02 01:55:00,5.24894,5.24908,5.24372,5.2439,61000000.0
2009-06-02 02:00:00,5.24455,5.24921,5.24354,5.2492,69000000.0
2009-06-02 02:05:00,5.24934,5.25386,5.2484,5.25327,73000000.0
2009-06-02 02:10:00,5.2527,5.25686,5.25237,5.25631,74000000.0
2009-06-02 02:15:00,5.25655,5.25744,5.2537,5.25425,70000000.0
2009-06-02 02:20:00,5.255,5.25819,5.25338,5.25567,74000000.0
2009-06-02 02:25:00,5.25809,5.25903,5.25608,5.25751,59000000.0
2009-06-02 02:30:00,5.2559,5.26021,5.25586,5.25839,64000000.0
2009-06-02 02:35:00,5.25859,5.25977,5.25637,5.25653,71000000.0
2009-06-02 02:40:00,5.25757,5.26216,5.25627,5.25938,69000000.0
2009-06-02 02:45:00,5.25981,5.2601,5.25584,5.25827,69000000.0
2009-06-02 02:50:00,5.25828,5.25923,5.2561,5.25786,66000000.0
2009-06-02 02:55:00,5.25937,5.25937,5.24999,5.253,65000000.0
2009-06-02 03:00:00,5.25248,5.25462,5.2519,5.25308,67000000.0
2009-06-02 03:05:00,5.25447,5.25491,5.25264,5.25294,68000000.0
2009-06-02 03:10:00,5.25392,5.25558,5.25201,5.25387,80000000.0
2009-06-02 03:15:00,5.25414,5.25469,5.25142,5.25142,50000000.0
2009-06-02 03:20:00,5.25211,5.25257,5.24977,5.24981,62000000.0
2009-06-02 03:25:00,5.25103,5.25108,5.24799,5.24959,71000000.0
2009-06-02 03:30:00,5.24987,5.25207,5.24837,5.25207,68000000.0
2009-06-02 03:35:00,5.2528,5.2537,5.25066,5.25332,60000000.0
2009-06-02 03:40:00,5.25303,5.25477,5.25245,5.25423,82000000.0
2009-06-02 03:45:00,5.25365,5.25487,5.2522,5.2522,53000000.0
2009-06-02 03:50:00,5.25231,5.25382,5.2504,5.25288,74000000.0
2009-06-02 03:55:00,5.25394,5.25504,5.25219,5.25327,63000000.0
2009-06-02 04:00:00,5.25391,5.25671,5.2524,5.25483,70000000.0
2009-06-02 04:05:00,5.25595,5.25835,5.25509,5.25713,66000000.0
2009-06-02 04:10:00,5.25559,5.25708,5.25354,5.25436,77000000.0
2009-06-02 04:15:00,5.25472,5.25712,5.25366,5.2566,57000000.0
2009-06-02 04:20:00,5.25691,5.2574,5.25505,5.25588,62000000.0
2009-06-02 04:25:00,5.25571,5.25607,5.25139,5.25249,53000000.0
2009-06-02 04:30:00,5.25322,5.25333,5.25033,5.25182,66000000.0
2009-06-02 04:35:00,5.25171,5.2527,5.25042,5.25094,64000000.0
2009-06-02 04:40:00,5.25007,5.25169,5.24973,5.25078,54000000.0
2009-06-02 04:45:00,5.25093,5.25298,5.24983,5.25068,63000000.0
2009-06-02 04:50:00,5.25204,5.25384,5.25125,5.25208,71000000.0
2009-06-02 04:55:00,5.25222,5.25288,5.25057,5.25191,65000000.0
2009-06-02 05:00:00,5.25184,5.25229,5.2506,5.25164,62000000.0
2009-06-02 05:05:00,5.25149,5.25149,5.24831,5.24916,72000000.0
2009-06-02 05:10:00,5.24776,5.24953,5.24683,5.24865,59000000.0
2009-06-02 05:15:00,5.24882,5.25134,5.24785,5.24867,67000000.0
2009-06-02 05:20:00,5.2489,5.24892,5.2464,5.24792,79000000.0
2009-06-02 05:25:00,5.24814,5.24944,5.24673,5.24898,66000000.0
2009-06-02 05:30:00,5.24982,5.25065,5.24844,5.2498,76000000.0
2009-06-02 05:35:00,5.24931,5.24979,5.24665,5.24698,78000000.0
2009-06-02 05:40:00,5.24782,5.24866,5.24524,5.24804,61000000.0
2009-06-02 05:45:00,5.24797,5.24892,5.24642,5.24856,77000000.0
2009-06-02 05:50:00,5.24867,5.24913,5.24705,5.2483,62000000.0
2009-06-02 05:55:00,5.24894,5.24923,5.24717,5.24922,70000000.0
2009-06-02 06:00:00,5.24884,5.25033,5.24763,5.24801,77000000.0
2009-06-02 06:05:00,5.24917,5.25071,5.24782,5.24988,81000000.0
2009-06-02 06:10:00,5.24975,5.25114,5.24846,5.24969,73000000.0
2009-06-02 06:15:00,5.24978,5.25211,5.24945,5.25052,69000000.0
2009-06-02 06:20:00,5.25085,5.25191,5.25027,5.25152,68000000.0
2009-06-02 06:25:00,5.25112,5.25112,5.24898,5.24995,71000000.0
2009-06-02 06:30:00,5.25034,5.25393,5.24941,5.25112,58000000.0
2009-06-02 06:35:00,5.25091,5.25185,5.24891,5.25029,72000000.0
2009-06-02 06:40:00,5.25008,5.25064,5.24721,5.2479,71000000.0
2009-06-02 06:45:00,5.24764,5.25002,5.24648,5.24964,69000000.0
2009-06-02 06:50:00,5.24891,5.24891,5.24612,5.24746,56000000.0
2009-06-02 06:55:00,5.24855,5.25104,5.24772,5.24996,64000000.0
2009-06-02 07:00:00,5.25099,5.2517,5.24933,5.25094,58000000.0
2009-06-02 07:05:00,5.25153,5.2518,5.24972,5.25081,59000000.0
2009-06-02 07:10:00,5.25055,5.2521,5.24908,5.25173,82000000.0
2009-06-02 07:15:00,5.25123,5.25297,5.24983,5.25297,80000000.0
2009-06-02 07:20:00,5.25373,5.25402,5.25187,5.25292,76000000.0
2009-06-02 07:25:00,5.25308,5.25333,5.25149,5.25286,78000000.0
2009-06-02 07:30:00,5.25207,5.25403,5.25063,5.25077,61000000.0
2009-06-02 07:35:00,5.25129,5.25165,5.24872,5.2511,63000000.0
2009-06-02 07:40:00,5.25061,5.25424,5.25008,5.25389,55000000.0
2009-06-02 07:45:00,5.25296,5.25472,5.25149,5.25472,59000000.0
2009-06-02 07:50:00,5.25479,5.25986,5.25376,5.25926,67000000.0
2009-06-02 07:55:00,5.25977,5.26091,5.25695,5.25885,62000000.0
2009-06-02 08:00:00,5.25919,5.26266,5.25736,5.26164,65000000.0
2009-06-02 08:05:00,5.26114,5.26487,5.26114,5.2625,73000000.0
2009-06-02 08:10:00,5.26147,5.26235,5.25895,5.26148,58000000.0
2009-06-02 08:15:00,5.26166,5.26175,5.25694,5.25996,59000000.0
2009-06-02 08:20:00,5.26012,5.26461,5.25956,5.26461,64000000.0
2009-06-02 08:25:00,5.26581,5.26706,5.2628,5.26488,56000000.0
2009-06-02 08:30:00,5.2656,5.26839,5.26331,5.26662,62000000.0
2009-06-02 08:35:00,5.26762,5.26966,5.26595,5.26878,56000000.0
2009-06-02 08:40:00,5.26738,5.27149,5.26651,5.26779,58000000.0
2009-06-02 08:45:00,5.26754,5.26881,5.26594,5.26732,76000000.0
2009-06-02 08:50:00,5.26737,5.26924,5.2649,5.26678,81000000.0
2009-06-02 08:55:00,5.26419,5.26713,5.2628,5.26359,70000000.0
2009-06-02 09:00:00,5.26398,5.26493,5.2619,5.26325,62000000.0
2009-06-02 09:05:00,5.26358,5.26358,5.25821,5.25864,66000000.0
2009-06-02 09:10:00,5.25957,5.26074,5.2571,5.25907,67000000.0
2009-06-02 09:15:00,5.26005,5.26465,5.25878,5.26423,72000000.0
2009-06-02 09:20:00,5.26438,5.26803,5.26288,5.26803,74000000.0
2009-06-02 09:25:00,5.2676,5.26935,5.26503,5.26654,68000000.0
2009-06-02 09:30:00,5.27016,5.27355,5.26758,5.27228,69000000.0
2009-06-02 09:35:00,5.27181,5.27297,5.26744,5.26885,85000000.0
2009-06-02 09:40:00,5.26947,5.27213,5.26707,5.26962,74000000.0
2009-06-02 09:45:00,5.26914,5.26958,5.2654,5.2654,76000000.0
2009-06-02 09:50:00,5.26671,5.26671,5.26371,5.2657,74000000.0
2009-06-02 09:55:00,5.26514,5.26681,5.26355,5.26501,68000000.0
2009-06-02 10:00:00,5.26691,5.26691,5.26034,5.26297,75000000.0
2009-06-02 10:05:00,5.26511,5.26511,5.26107,5.26198,50000000.0
2009-06-02 10:10:00,5.26156,5.26496,5.26059,5.26496,70000000.0
2009-06-02 10:15:00,5.26325,5.26656,5.26325,5.26507,74000000.0
2009-06-02 10:20:00,5.26496,5.26669,5.2628,5.26573,60000000.0
2009-06-02 10:25:00,5.26565,5.26653,5.26138,5.2619,60000000.0
2009-06-02 10:30:00,5.26379,5.26394,5.26,5.26394,57000000.0
2009-06-02 10:35:00,5.26487,5.2658,5.26272,5.26489,72000000.0
2009-06-02 10:40:00,5.26459,5.26833,5.26459,5.26631,62000000.0
2009-06-02 10:45:00,5.26638,5.26853,5.26513,5.26844,55000000.0
2009-06-02 10:50:00,5.26748,5.27339,5.26742,5.27338,72000000.0
2009-06-02 10:55:00,5.27226,5.27261,5.26618,5.2693,49000000.0
2009-06-02 11:00:00,5.26866,5.27001,5.26697,5.26757,61000000.0
2009-06-02 11:05:00,5.26744,5.26759,5.26456,5.26639,71000000.0
2009-06-02 11:10:00,5.26459,5.26661,5.26222,5.26497,67000000.0
2009-06-02 11:15:00,5.265,5.26566,5.26126,5.26433,63000000.0
2009-06-02 11:20:00,5.26306,5.2653,5.25995,5.26291,76000000.0
2009-06-02 11:25:00,5.26282,5.26597,5.26163,5.2649,64000000.0
2009-06-02 11:30:00,5.26336,5.26757,5.26336,5.26547,74000000.0
2009-06-02 11:35:00,5.26676,5.2678,5.26426,5.26426,60000000.0
2009-06-02 11:40:00,5.2655,5.2661,5.26153,5.26367,64000000.0
2009-06-02 11:45:00,5.2635,5.26441,5.26087,5.26252,62000000.0
2009-06-02 11:50:00,5.26347,5.26394,5.25206,5.25275,68000000.0
2009-06-02 11:55:00,5.25264,5.25337,5.24783,5.25144,52000000.0
2009-06-02 12:00:00,5.25161,5.25161,5.24564,5.24894,63000000.0
2009-06-02 12:05:00,5.24867,5.24954,5.24705,5.24785,61000000.0
2009-06-02 12:10:00,5.24627,5.24778,5.23867,5.24215,63000000.0
2009-06-02 12:15:00,5.24283,5.24367,5.23934,5.24152,56000000.0
2009-06-02 12:20:00,5.24016,5.24131,5.2376,5.23847,70000000.0
2009-06-02 12:25:00,5.23949,5.24006,5.23422,5.23543,57000000.0
2009-06-02 12:30:00,5.23762,5.23937,5.23617,5.23787,61000000.0
2009-06-02 12:35:00,5.23722,5.23784,5.22842,5.22948,64000000.0
2009-06-02 12:40:00,5.2305,5.23324,5.22788,5.23324,70000000.0
2009-06-02 12:45:00,5.23278,5.23391,5.22506,5.22633,65000000.0
2009-06-02 12:50:00,5.22605,5.22608,5.22065,5.22233,66000000.0
2009-06-02 12:55:00,5.22219,5.2268,5.22118,5.22441,62000000.0
2009-06-02 13:00:00,5.22618,5.22719,5.22451,5.22629,81000000.0
2009-06-02 13:05:00,5.22442,5.22733,5.22413,5.22704,77000000.0
2009-06-02 13:10:00,5.22795,5.2324,5.22643,5.23056,79000000.0
2009-06-02 13:15:00,5.22997,5.23174,5.2288,5.23087,63000000.0
2009-06-02 13:20:00,5.23191,5.23316,5.2307,5.23316,78000000.0
2009-06-02 13:25:00,5.23168,5.23331,5.23058,5.23234,62000000.0
2009-06-02 13:30:00,5.23008,5.2327,5.22647,5.22655,55000000.0
2009-06-02 13:35:00,5.22672,5.22708,5.21012,5.21119,65000000.0
2009-06-02 13:40:00,5.21181,5.21239,5.20734,5.21171,55000000.0
2009-06-02 13:45:00,5.21,5.2137,5.21,5.21197,64000000.0
2009-06-02 13:50:00,5.2122,5.21383,5.20964,5.21297,58000000.0
2009-06-02 13:55:00,5.21223,5.21384,5.20712,5.21384,59000000.0
2009-06-02 14:00:00,5.21208,5.22138,5.21204,5.22086,72000000.0
2009-06-02 14:05:00,5.21915,5.22324,5.21757,5.2193,60000000.0
2009-06-02 14:10:00,5.22088,5.22619,5.21981,5.22378,56000000.0
2009-06-02 14:15:00,5.22394,5.22475,5.22105,5.22462,76000000.0
2009-06-02 14:20:00,5.22408,5.23049,5.22281,5.22992,52000000.0
2009-06-02 14:25:00,5.22951,5.23001,5.22588,5.22957,65000000.0
2009-06-02 14:30:00,5.22992,5.23249,5.22836,5.23059,60000000.0
2009-06-02 14:35:00,5.23153,5.23214,5.22373,5.22582,63000000.0
2009-06-02 14:40:00,5.22774,5.23214,5.2253,5.2316,77000000.0
2009-06-02 14:45:00,5.23023,5.23102,5.22557,5.22686,56000000.0
2009-06-02 14:50:00,5.22579,5.22832,5.22293,5.22495,60000000.0
2009-06-02 14:55:00,5.22522,5.22593,5.22087,5.22153,71000000.0
2009-06-02 15:00:00,5.22241,5.22314,5.21957,5.22275,76000000.0
2009-06-02 15:05:00,5.22378,5.22696,5.22193,5.22576,68000000.0
2009-06-02 15:10:00,5.22788,5.2299,5.22478,5.22763,61000000.0
2009-06-02 15:15:00,5.22788,5.22942,5.22601,5.22768,68000000.0
2009-06-02 15:20:00,5.22744,5.23297,5.22594,5.23283,59000000.0
2009-06-02 15:25:00,5.23222,5.233,5.22815,5.23,71000000.0
2009-06-02 15:30:00,5.22955,5.23236,5.22651,5.23129,68000000.0
2009-06-02 15:35:00,5.23056,5.23174,5.22443,5.2245,52000000.0
2009-06-02 15:40:00,5.22488,5.22755,5.22212,5.2247,62000000.0
2009-06-02 15:45:00,5.22462,5.22503,5.21557,5.21612,81000000.0
2009-06-02 15:50:00,5.21664,5.21837,5.21385,5.21837,75000000.0
2009-06-02 15:55:00,5.21843,5.22032,5.21528,5.21681,74000000.0
2009-06-02 16:00:00,5.21594,5.21702,5.21064,5.21145,61000000.0
2009-06-02 16:05:00,5.21256,5.21599,5.21032,5.21512,70000000.0
2009-06-02 16:10:00,5.21582,5.21807,5.21527,5.21653,64000000.0
2009-06-02 16:15:00,5.21792,5.21792,5.21345,5.21448,66000000.0
2009-06-02 16:20:00,5.2143,5.21518,5.21161,5.21353,65000000.0
2009-06-02 16:25:00,5.21415,5.22024,5.21306,5.21387,51000000.0
2009-06-02 16:30:00,5.21423,5.21423,5.20474,5.20474,53000000.0
2009-06-02 16:35:00,5.20413,5.20836,5.20173,5.20392,78000000.0
2009-06-02 16:40:00,5.20366,5.20577,5.20196,5.20577,86000000.0
2009-06-02 16:45:00,5.2058,5.20628,5.20147,5.2029,59000000.0
2009-06-02 16:50:00,5.2028,5.20542,5.20069,5.20542,66000000.0
2009-06-02 16:55:00,5.20488,5.20518,5.20078,5.20183,52000000.0
2009-06-02 17:00:00,5.20183,5.2029,5.19665,5.19775,62000000.0
2009-06-02 17:05:00,5.19668,5.19967,5.19576,5.19756,73000000.0
2009-06-02 17:10:00,5.20076,5.20229,5.19884,5.20217,57000000.0
2009-06-02 17:15:00,5.20355,5.20657,5.20142,5.20657,71000000.0
2009-06-02 17:20:00,5.20504,5.20761,5.20383,5.20616,55000000.0
2009-06-02 17:25:00,5.20582,5.20797,5.2041,5.20693,62000000.0
2009-06-02 17:30:00,5.2074,5.20999,5.20424,5.20949,63000000.0
2009-06-02 17:35:00,5.21027,5.21174,5.20797,5.21123,64000000.0
2009-06-02 17:40:00,5.21125,5.21134,5.20545,5.20798,76000000.0
2009-06-02 17:45:00,5.20761,5.20767,5.205,5.20582,60000000.0
2009-06-02 17:50:00,5.20759,5.21129,5.20319,5.21025,86000000.0
2009-06-02 17:55:00,5.20956,5.21354,5.2082,5.21164,66000000.0
2009-06-02 18:00:00,5.21264,5.21278,5.2059,5.20672,72000000.0
2009-06-02 18:05:00,5.20644,5.21058,5.2063,5.20693,73000000.0
2009-06-02 18:10:00,5.20921,5.21054,5.20651,5.20895,58000000.0
2009-06-02 18:15:00,5.20871,5.21345,5.20845,5.21189,61000000.0
2009-06-02 18:20:00,5.21137,5.21312,5.20816,5.21055,63000000.0
2009-06-02 18:25:00,5.21008,5.21217,5.20799,5.21132,67000000.0
2009-06-02 18:30:00,5.21144,5.21435,5.2087,5.21263,65000000.0
2009-06-02 18:35:00,5.21459,5.21459,5.2068,5.20741,76000000.0
2009-06-02 18:40:00,5.20757,5.20853,5.20497,5.20614,67000000.0
2009-06-02 18:45:00,5.20681,5.20684,5.20183,5.20485,66000000.0
2009-06-02 18:50:00,5.20379,5.20708,5.20181,5.20181,63000000.0
2009-06-02 18:55:00,5.20215,5.2049,5.20125,5.20416,71000000.0
2009-06-02 19:00:00,5.20352,5.20528,5.20247,5.20391,70000000.0
2009-06-02 19:05:00,5.20443,5.20584,5.20258,5.20436,76000000.0
2009-06-02 19:10:00,5.20473,5.20571,5.20257,5.20564,68000000.0
2009-06-02 19:15:00,5.20521,5.20664,5.2028,5.20365,61000000.0
2009-06-02 19:20:00,5.20398,5.20785,5.20282,5.20637,72000000.0
2009-06-02 19:25:00,5.20611,5.20611,5.19762,5.20004,62000000.0
2009-06-02 19:30:00,5.19947,5.20017,5.19668,5.19748,66000000.0
2009-06-02 19:35:00,5.19818,5.19818,5.19229,5.19611,63000000.0
2009-06-02 19:40:00,5.19661,5.19856,5.19296,5.19696,70000000.0
2009-06-02 19:45:00,5.19816,5.19991,5.195,5.19549,70000000.0
2009-06-02 19:50:00,5.19746,5.19969,5.19534,5.19807,71000000.0
2009-06-02 19:55:00,5.19903,5.20015,5.19479,5.19671,68000000.0
2009-06-02 20:00:00,5.19691,5.20106,5.19541,5.1988,67000000.0
2009-06-02 20:05:00,5.19866,5.19895,5.19491,5.19686,65000000.0
2009-06-02 20:10:00,5.1979,5.19802,5.19497,5.19616,66000000.0
2009-06-02 20:15:00,5.19469,5.19663,5.19322,5.19559,64000000.0
2009-06-02 20:20:00,5.19581,5.19611,5.19094,5.19485,65000000.0
2009-06-02 20:25:00,5.19392,5.19662,5.19372,5.19575,63000000.0
2009-06-02 20:30:00,5.1964,5.1985,5.19556,5.19737,59000000.0
2009-06-02 20:35:00,5.19548,5.1969,5.19033,5.19033,70000000.0
2009-06-02 20:40:00,5.19196,5.19408,5.19062,5.19294,89000000.0
2009-06-02 20:45:00,5.19327,5.19466,5.19054,5.19296,67000000.0
2009-06-02 20:50:00,5.19373,5.19436,5.19211,5.1941,62000000.0
2009-06-02 20:55:00,5.19238,5.19568,5.19238,5.19383,65000000.0
2009-06-02 21:00:00,5.19283,5.19465,5.19214,5.19359,72000000.0
2009-06-02 21:05:00,5.19187,5.19271,5.18943,5.19185,66000000.0
2009-06-02 21:10:00,5.19017,5.19266,5.18986,5.19045,62000000.0
2009-06-02 21:15:00,5.19143,5.19275,5.18839,5.19069,68000000.0
2009-06-02 21:20:00,5.19091,5.19284,5.19019,5.19134,52000000.0
2009-06-02 21:25:00,5.19218,5.19231,5.18898,5.19162,58000000.0
2009-06-02 21:30:00,5.19273,5.19471,5.19064,5.19471,59000000.0
2009-06-02 21:35:00,5.19437,5.19488,5.18954,5.19033,88000000.0
2009-06-02 21:40:00,5.19082,5.19322,5.18884,5.19262,65000000.0
2009-06-02 21:45:00,5.19398,5.19578,5.19231,5.19508,62000000.0
2009-06-02 21:50:00,5.19484,5.19524,5.19193,5.1949,62000000.0
2009-06-02 21:55:00,5.19332,5.19548,5.19239,5.19297,72000000.0
2009-06-02 22:00:00,5.1939,5.19609,5.19265,5.19528,79000000.0
2009-06-02 22:05:00,5.19493,5.1966,5.19423,5.19571,67000000.0
2009-06-02 22:10:00,5.19508,5.19773,5.19453,5.19656,64000000.0
2009-06-02 22:15:00,5.19702,5.19702,5.19275,5.19408,69000000.0
2009-06-02 22:20:00,5.19437,5.19507,5.1932,5.19444,69000000.0
2009-06-02 22:25:00,5.1948,5.1955,5.19314,5.19455,63000000.0
2009-06-02 22:30:00,5.19496,5.19516,5.19263,5.1946,60000000.0
2009-06-02 22:35:00,5.19549,5.19582,5.19331,5.19453,56000000.0
2009-06-02 22:40:00,5.19542,5.19676,5.19439,5.19665,63000000.0
2009-06-02 22:45:00,5.19646,5.19685,5.19515,5.19631,68000000.0
2009-06-02 22:50:00,5.19644,5.19891,5.19549,5.19666,70000000.0
2009-06-02 22:55:00,5.19677,5.19952,5.19666,5.19952,64000000.0
2009-06-02 23:00:00,5.19889,5.20039,5.19707,5.19721,68000000.0
2009-06-02 23:05:00,5.19865,5.19926,5.19658,5.19658,60000000.0
2009-06-02 23:10:00,5.19697,5.19883,5.19613,5.19723,66000000.0
2009-06-02 23:15:00,5.19676,5.1986,5.19614,5.19765,65000000.0
2009-06-02 23:20:00,5.19826,5.19921,5.19707,5.19855,66000000.0
2009-06-02 23:25:00,5.1991,5.20063,5.19808,5.19944,64000000.0
2009-06-02 23:30:00,5.19957,5.20042,5.19881,5.19909,72000000.0
2009-06-02 23:35:00,5.19977,5.20096,5.19912,5.20018,62000000.0
2009-06-02 23:40:00,5.19952,5.20054,5.19831,5.19931,80000000.0
2009-06-02 23:45:00,5.19991,5.19991,5.19631,5.19678,76000000.0
2009-06-02 23:50:00,5.19695,5.19764,5.19613,5.19704,67000000.0
2009-06-02 23:55:00,5.19805,5.1989,5.19636,5.19718,76000000.0
2009-06-03 00:00:00,5.19825,5.19878,5.19689,5.19815,70000000.0
2009-06-03 00:05:00,5.19797,5.19891,5.19712,5.19816,62000000.0
2009-06-03 00:10:00,5.19865,5.19885,5.19671,5.19885,63000000.0
2009-06-03 00:15:00,5.19858,5.19899,5.19658,5.19794,65000000.0
2009-06-03 00:20:00,5.19813,5.19894,5.19734,5.19795,60000000.0
2009-06-03 00:25:00,5.19826,5.20165,5.19745,5.20072,66000000.0
2009-06-03 00:30:00,5.19943,5.20064,5.1976,5.19827,64000000.0
2009-06-03 00:35:00,5.19909,5.19909,5.19666,5.19666,80000000.0
2009-06-03 00:40:00,5.19826,5.19826,5.19535,5.19698,61000000.0
2009-06-03 00:45:00,5.19733,5.19922,5.19588,5.19879,63000000.0
2009-06-03 00:50:00,5.19959,5.19988,5.19776,5.19825,60000000.0
2009-06-03 00:55:00,5.19925,5.1996,5.19727,5.19823,66000000.0
2009-06-03 01:00:00,5.19913,5.19992,5.19764,5.19992,63000000.0
2009-06-03 01:05:00,5.20004,5.20238,5.19792,5.20063,70000000.0
2009-06-03 01:10:00,5.20109,5.20218,5.20017,5.20096,55000000.0
2009-06-03 01:15:00,5.20108,5.2014,5.19949,5.19949,63000000.0
2009-06-03 01:20:00,5.1999,5.20092,5.19846,5.19984,59000000.0
2009-06-03 01:25:00,5.19956,5.20017,5.19844,5.19999,70000000.0
2009-06-03 01:30:00,5.19932,5.2003,5.19832,5.19913,68000000.0
2009-06-03 01:35:00,5.19981,5.20349,5.19895,5.20332,71000000.0
2009-06-03 01:40:00,5.20352,5.20352,5.20093,5.20268,72000000.0
2009-06-03 01:45:00,5.20313,5.20391,5.20221,5.20277,68000000.0
2009-06-03 01:50:00,5.20291,5.2034,5.20169,5.20178,67000000.0
2009-06-03 01:55:00,5.20227,5.20544,5.20183,5.20455,61000000.0
2009-06-03 02:00:00,5.20482,5.20537,5.20198,5.20285,69000000.0
2009-06-03 02:05:00,5.2039,5.20644,5.20272,5.20464,73000000.0
2009-06-03 02:10:00,5.20486,5.20665,5.20359,5.20637,74000000.0
2009-06-03 02:15:00,5.20513,5.2079,5.20479,5.20692,70000000.0
2009-06-03 02:20:00,5.20739,5.2079,5.20503,5.20519,74000000.0
2009-06-03 02:25:00,5.20451,5.20639,5.20337,5.20477,59000000.0
2009-06-03 02:30:00,5.20437,5.20546,5.2004,5.20159,64000000.0
2009-06-03 02:35:00,5.20146,5.20296,5.19964,5.20205,71000000.0
2009-06-03 02:40:00,5.2027,5.20381,5.2011,5.20344,69000000.0
2009-06-03 02:45:00,5.20273,5.20594,5.20208,5.20471,69000000.0
2009-06-03 02:50:00,5.20427,5.20495,5.20216,5.20348,66000000.0
2009-06-03 02:55:00,5.2044,5.2051,5.20262,5.20398,65000000.0
2009-06-03 03:00:00,5.20461,5.20504,5.20161,5.20224,67000000.0
2009-06-03 03:05:00,5.20166,5.20537,5.20089,5.20472,68000000.0
2009-06-03 03:10:00,5.20563,5.2094,5.20362,5.20938,80000000.0
2009-06-03 03:15:00,5.2104,5.21082,5.20863,5.20997,50000000.0
2009-06-03 03:20:00,5.20971,5.21068,5.2068,5.20795,62000000.0
2009-06-03 03:25:00,5.20831,5.20904,5.20585,5.20733,71000000.0
2009-06-03 03:30:00,5.20582,5.20714,5.20231,5.20553,68000000.0
2009-06-03 03:35:00,5.20771,5.20972,5.20575,5.20809,60000000.0
2009-06-03 03:40:00,5.20709,5.20789,5.20482,5.20614,82000000.0
2009-06-03 03:45:00,5.20591,5.20693,5.20478,5.20598,53000000.0
2009-06-03 03:50:00,5.2052,5.20749,5.20336,5.20673,74000000.0
2009-06-03 03:55:00,5.20725,5.20903,5.20505,5.20559,63000000.0
2009-06-03 04:00:00,5.20745,5.20875,5.20571,5.20822,70000000.0
2009-06-03 04:05:00,5.20753,5.20877,5.20606,5.20632,66000000.0
2009-06-03 04:10:00,5.20664,5.20731,5.20508,5.20681,77000000.0
2009-06-03 04:15:00,5.20677,5.2071,5.20513,5.2056,57000000.0
2009-06-03 04:20:00,5.20605,5.2077,5.20491,5.20646,62000000.0
2009-06-03 04:25:00,5.20668,5.20723,5.20406,5.20552,53000000.0
2009-06-03 04:30:00,5.20615,5.20724,5.20362,5.20431,66000000.0
2009-06-03 04:35:00,5.20412,5.20697,5.20412,5.20583,64000000.0
2009-06-03 04:40:00,5.20485,5.20588,5.20165,5.20319,54000000.0
2009-06-03 04:45:00,5.20327,5.20452,5.20019,5.20104,63000000.0
2009-06-03 04:50:00,5.20193,5.20271,5.20062,5.20268,71000000.0
2009-06-03 04:55:00,5.20226,5.20289,5.20044,5.20242,65000000.0
2009-06-03 05:00:00,5.20237,5.20475,5.20101,5.20142,62000000.0
2009-06-03 05:05:00,5.20201,5.20595,5.20102,5.20595,72000000.0
2009-06-03 05:10:00,5.20525,5.20877,5.20525,5.20712,59000000.0
2009-06-03 05:15:00,5.20627,5.20767,5.2053,5.20601,67000000.0
2009-06-03 05:20:00,5.20645,5.20721,5.20017,5.20164,79000000.0
2009-06-03 05:25:00,5.20249,5.20468,5.20159,5.20233,66000000.0
2009-06-03 05:30:00,5.20261,5.20349,5.20135,5.20222,76000000.0
2009-06-03 05:35:00,5.20379,5.20451,5.20212,5.20288,78000000.0
2009-06-03 05:40:00,5.20392,5.20417,5.20146,5.20242,61000000.0
2009-06-03 05:45:00,5.20288,5.20351,5.20135,5.20188,77000000.0
2009-06-03 05:50:00,5.20234,5.20332,5.2015,5.20211,62000000.0
2009-06-03 05:55:00,5.20259,5.20259,5.19765,5.19846,70000000.0
2009-06-03 06:00:00,5.19923,5.19923,5.19581,5.19699,77000000.0
2009-06-03 06:05:00,5.19703,5.19965,5.19644,5.19935,81000000.0
2009-06-03 06:10:00,5.19852,5.19967,5.19757,5.19925,73000000.0
2009-06-03 06:15:00,5.19873,5.19954,5.1965,5.19809,69000000.0
2009-06-03 06:20:00,5.19677,5.19712,5.19263,5.194,68000000.0
2009-06-03 06:25:00,5.19393,5.19638,5.19322,5.19616,71000000.0
2009-06-03 06:30:00,5.1964,5.19681,5.19397,5.19412,58000000.0
2009-06-03 06:35:00,5.19547,5.19761,5.19472,5.19668,72000000.0
2009-06-03 06:40:00,5.19583,5.19724,5.19509,5.19536,71000000.0
2009-06-03 06:45:00,5.19585,5.19585,5.18996,5.18996,69000000.0
2009-06-03 06:50:00,5.19186,5.1935,5.19056,5.19081,56000000.0
2009-06-03 06:55:00,5.19186,5.19518,5.19086,5.19415,64000000.0
2009-06-03 07:00:00,5.19444,5.19719,5.19192,5.19719,58000000.0
2009-06-03 07:05:00,5.19615,5.19648,5.19406,5.19561,59000000.0
2009-06-03 07:10:00,5.19684,5.19804,5.19477,5.19691,82000000.0
2009-06-03 07:15:00,5.19671,5.19671,5.19368,5.19516,80000000.0
2009-06-03 07:20:00,5.1942,5.1996,5.1941,5.19889,76000000.0
2009-06-03 07:25:00,5.20001,5.20088,5.19682,5.19891,78000000.0
2009-06-03 07:30:00,5.19798,5.19896,5.19361,5.19392,61000000.0
2009-06-03 07:35:00,5.19405,5.19659,5.19311,5.19436,63000000.0
2009-06-03 07:40:00,5.19515,5.19668,5.19359,5.19604,55000000.0
2009-06-03 07:45:00,5.19629,5.19723,5.1927,5.19675,59000000.0
2009-06-03 07:50:00,5.19714,5.19932,5.19578,5.19762,67000000.0
2009-06-03 07:55:00,5.19969,5.20109,5.19833,5.19969,62000000.0
2009-06-03 08:00:00,5.19882,5.20428,5.19773,5.2029,65000000.0
2009-06-03 08:05:00,5.20239,5.20564,5.20077,5.20425,73000000.0
2009-06-03 08:10:00,5.20515,5.20571,5.20233,5.20353,58000000.0
2009-06-03 08:15:00,5.20349,5.20787,5.20335,5.20569,59000000.0
2009-06-03 08:20:00,5.20573,5.20817,5.20413,5.20684,64000000.0
2009-06-03 08:25:00,5.20692,5.21004,5.2052,5.2052,56000000.0
2009-06-03 08:30:00,5.20709,5.20716,5.20421,5.20616,62000000.0
2009-06-03 08:35:00,5.20572,5.20694,5.20064,5.20106,56000000.0
2009-06-03 08:40:00,5.20162,5.20259,5.19518,5.19683,58000000.0
2009-06-03 08:45:00,5.19552,5.196,5.19011,5.19171,76000000.0
2009-06-03 08:50:00,5.1921,5.19251,5.18714,5.19035,81000000.0
2009-06-03 08:55:00,5.19123,5.19705,5.18971,5.19642,70000000.0
2009-06-03 09:00:00,5.19557,5.19607,5.19141,5.19607,62000000.0
2009-06-03 09:05:00,5.19668,5.19974,5.19512,5.19651,66000000.0
2009-06-03 09:10:00,5.19717,5.2002,5.19545,5.19807,67000000.0
2009-06-03 09:15:00,5.19897,5.20426,5.19881,5.20291,72000000.0
2009-06-03 09:20:00,5.20234,5.20474,5.20093,5.20474,74000000.0
2009-06-03 09:25:00,5.20581,5.20756,5.20456,5.20569,68000000.0
2009-06-03 09:30:00,5.20649,5.21065,5.20477,5.20925,69000000.0
2009-06-03 09:35:00,5.20859,5.21371,5.20699,5.21281,85000000.0
2009-06-03 09:40:00,5.21154,5.21364,5.20887,5.21308,74000000.0
2009-06-03 09:45:00,5.21359,5.21424,5.20716,5.20817,76000000.0
2009-06-03 09:50:00,5.20917,5.20964,5.20537,5.20764,74000000.0
2009-06-03 09:55:00,5.20638,5.21541,5.20638,5.21541,68000000.0
2009-06-03 10:00:00,5.21599,5.21743,5.21262,5.21607,75000000.0
2009-06-03 10:05:00,5.21546,5.21588,5.2102,5.21145,50000000.0
2009-06-03 10:10:00,5.21099,5.21576,5.2087,5.21576,70000000.0
2009-06-03 10:15:00,5.21667,5.21801,5.2141,5.21493,74000000.0
2009-06-03 10:20:00,5.21453,5.21611,5.21113,5.21439,60000000.0
2009-06-03 10:25:00,5.21464,5.21549,5.21049,5.21216,60000000.0
2009-06-03 10:30:00,5.20994,5.2116,5.20584,5.20679,57000000.0
2009-06-03 10:35:00,5.20628,5.22318,5.20534,5.22318,72000000.0
2009-06-03 10:40:00,5.22442,5.22878,5.22227,5.22878,62000000.0
2009-06-03 10:45:00,5.22812,5.23371,5.22759,5.23068,55000000.0
2009-06-03 10:50:00,5.23052,5.23082,5.22415,5.22562,72000000.0
2009-06-03 10:55:00,5.22542,5.22825,5.22154,5.22737,49000000.0
2009-06-03 11:00:00,5.2289,5.23059,5.22332,5.22479,61000000.0
2009-06-03 11:05:00,5.22737,5.23437,5.22357,5.23146,71000000.0
2009-06-03 11:10:00,5.23383,5.23383,5.22761,5.23137,67000000.0
2009-06-03 11:15:00,5.23187,5.24238,5.23006,5.24223,63000000.0
2009-06-03 11:20:00,5.24383,5.2443,5.23816,5.24055,76000000.0
2009-06-03 11:25:00,5.24051,5.24053,5.23635,5.238,64000000.0
2009-06-03 11:30:00,5.23929,5.24065,5.23176,5.23468,74000000.0
2009-06-03 11:35:00,5.2344,5.2346,5.2312,5.23358,60000000.0
2009-06-03 11:40:00,5.23411,5.23545,5.22852,5.23108,64000000.0
2009-06-03 11:45:00,5.23138,5.2336,5.22864,5.23271,62000000.0
2009-06-03 11:50:00,5.2324,5.23379,5.22994,5.23217,68000000.0
2009-06-03 11:55:00,5.23051,5.23156,5.22717,5.22878,52000000.0
2009-06-03 12:00:00,5.22841,5.22933,5.22248,5.22368,63000000.0
2009-06-03 12:05:00,5.22061,5.22316,5.22061,5.22154,61000000.0
2009-06-03 12:10:00,5.22288,5.22632,5.22185,5.22632,63000000.0
2009-06-03 12:15:00,5.2256,5.22662,5.22331,5.22578,56000000.0
2009-06-03 12:20:00,5.22588,5.22716,5.22353,5.22589,70000000.0
2009-06-03 12:25:00,5.22681,5.22764,5.2239,5.2239,57000000.0
2009-06-03 12:30:00,5.22412,5.22499,5.21661,5.21908,61000000.0
2009-06-03 12:35:00,5.21864,5.22232,5.21725,5.22133,64000000.0
2009-06-03 12:40:00,5.21868,5.2193,5.21324,5.21383,70000000.0
2009-06-03 12:45:00,5.21349,5.21684,5.21135,5.21579,65000000.0
2009-06-03 12:50:00,5.21639,5.21802,5.21364,5.21751,66000000.0
2009-06-03 12:55:00,5.21831,5.22354,5.21613,5.22349,62000000.0
2009-06-03 13:00:00,5.22314,5.22557,5.221,5.22533,81000000.0
2009-06-03 13:05:00,5.22594,5.22595,5.22052,5.22071,77000000.0
2009-06-03 13:10:00,5.2227,5.22818,5.2227,5.22713,79000000.0
2009-06-03 13:15:00,5.22849,5.23129,5.2252,5.23022,63000000.0
2009-06-03 13:20:00,5.23025,5.23494,5.22818,5.23441,78000000.0
2009-06-03 13:25:00,5.23474,5.23743,5.23285,5.23724,62000000.0
2009-06-03 13:30:00,5.23799,5.24209,5.2357,5.23831,55000000.0
2009-06-03 13:35:00,5.23706,5.23869,5.23427,5.23615,65000000.0
2009-06-03 13:40:00,5.23659,5.2368,5.23122,5.2368,55000000.0
2009-06-03 13:45:00,5.23622,5.23958,5.23282,5.23956,64000000.0
2009-06-03 13:50:00,5.24022,5.24055,5.23361,5.23531,58000000.0
2009-06-03 13:55:00,5.23579,5.23831,5.23095,5.23635,59000000.0
2009-06-03 14:00:00,5.2362,5.2362,5.22796,5.22986,72000000.0
2009-06-03 14:05:00,5.22927,5.23032,5.22651,5.22858,60000000.0
2009-06-03 14:10:00,5.2285,5.23386,5.22611,5.23109,56000000.0
2009-06-03 14:15:00,5.23379,5.23811,5.2313,5.23458,76000000.0
2009-06-03 14:20:00,5.23395,5.24239,5.2326,5.24175,52000000.0
2009-06-03 14:25:00,5.23925,5.24051,5.2342,5.23488,65000000.0
2009-06-03 14:30:00,5.23532,5.23719,5.22956,5.23059,60000000.0
2009-06-03 14:35:00,5.23133,5.23547,5.23098,5.23422,63000000.0
2009-06-03 14:40:00,5.23539,5.23805,5.2326,5.23751,77000000.0
2009-06-03 14:45:00,5.24105,5.24427,5.23997,5.24301,56000000.0
2009-06-03 14:50:00,5.24334,5.25492,5.24288,5.25258,60000000.0
2009-06-03 14:55:00,5.2533,5.25397,5.2443,5.24567,71000000.0
2009-06-03 15:00:00,5.24799,5.24799,5.24484,5.24712,76000000.0
2009-06-03 15:05:00,5.24661,5.24785,5.24309,5.24785,68000000.0
2009-06-03 15:10:00,5.24639,5.25192,5.24616,5.24781,61000000.0
2009-06-03 15:15:00,5.24752,5.24963,5.2453,5.24676,68000000.0
2009-06-03 15:20:00,5.24754,5.24754,5.2416,5.24481,59000000.0
2009-06-03 15:25:00,5.24305,5.24451,5.23923,5.24236,71000000.0
2009-06-03 15:30:00,5.24297,5.24373,5.23766,5.2404,68000000.0
2009-06-03 15:35:00,5.24033,5.24251,5.2352,5.23719,52000000.0
2009-06-03 15:40:00,5.23699,5.24405,5.23699,5.24339,62000000.0
2009-06-03 15:45:00,5.24235,5.24914,5.24235,5.24734,81000000.0
2009-06-03 15:50:00,5.24727,5.25206,5.24424,5.25206,75000000.0
2009-06-03 15:55:00,5.25077,5.25378,5.24666,5.24693,74000000.0
2009-06-03 16:00:00,5.24682,5.2535,5.2434,5.24628,61000000.0
2009-06-03 16:05:00,5.24485,5.24514,5.23881,5.24098,70000000.0
2009-06-03 16:10:00,5.24179,5.24535,5.23973,5.24482,64000000.0
2009-06-03 16:15:00,5.24464,5.24671,5.23988,5.24535,66000000.0
2009-06-03 16:20:00,5.24745,5.2489,5.242,5.24233,65000000.0
2009-06-03 16:25:00,5.24405,5.24498,5.23501,5.23839,51000000.0
2009-06-03 16:30:00,5.23922,5.24358,5.23789,5.24328,53000000.0
2009-06-03 16:35:00,5.24359,5.24373,5.23888,5.24101,78000000.0
2009-06-03 16:40:00,5.24149,5.24153,5.23462,5.23919,86000000.0
2009-06-03 16:45:00,5.24024,5.24755,5.23871,5.24666,59000000.0
2009-06-03 16:50:00,5.24664,5.24664,5.2424,5.2447,66000000.0
2009-06-03 16:55:00,5.24471,5.24506,5.24065,5.24265,52000000.0
2009-06-03 17:00:00,5.24296,5.24985,5.24154,5.2461,62000000.0
2009-06-03 17:05:00,5.2473,5.24873,5.24545,5.24647,73000000.0
2009-06-03 17:10:00,5.24648,5.24975,5.24546,5.24975,57000000.0
2009-06-03 17:15:00,5.24802,5.24863,5.24242,5.2425,71000000.0
2009-06-03 17:20:00,5.24376,5.24438,5.23962,5.24149,55000000.0
2009-06-03 17:25:00,5.24099,5.24138,5.23822,5.24138,62000000.0
2009-06-03 17:30:00,5.24249,5.24542,5.24062,5.24406,63000000.0
2009-06-03 17:35:00,5.24334,5.24691,5.24154,5.24295,64000000.0
2009-06-03 17:40:00,5.24211,5.24211,5.23615,5.23831,76000000.0
2009-06-03 17:45:00,5.2357,5.23881,5.23508,5.23656,60000000.0
2009-06-03 17:50:00,5.23688,5.24432,5.23688,5.24317,86000000.0
2009-06-03 17:55:00,5.24401,5.24428,5.2399,5.24136,66000000.0
2009-06-03 18:00:00,5.24203,5.2459,5.24133,5.2452,72000000.0
2009-06-03 18:05:00,5.24445,5.24485,5.23837,5.23993,73000000.0
2009-06-03 18:10:00,5.23993,5.24896,5.2395,5.24896,58000000.0
2009-06-03 18:15:00,5.24812,5.24815,5.24383,5.24476,61000000.0
2009-06-03 18:20:00,5.2443,5.24826,5.24155,5.24826,63000000.0
2009-06-03 18:25:00,5.24731,5.25392,5.24703,5.25221,67000000.0
2009-06-03 18:30:00,5.25273,5.2574,5.25102,5.25356,65000000.0
2009-06-03 18:35:00,5.25371,5.25446,5.25077,5.2511,76000000.0
2009-06-03 18:40:00,5.25268,5.26026,5.25111,5.26026,67000000.0
2009-06-03 18:45:00,5.26076,5.26422,5.26063,5.26191,66000000.0
2009-06-03 18:50:00,5.26293,5.2648,5.26116,5.26206,63000000.0
2009-06-03 18:55:00,5.26338,5.26542,5.26038,5.26542,71000000.0
2009-06-03 19:00:00,5.26496,5.26603,5.26002,5.26002,70000000.0
2009-06-03 19:05:00,5.26032,5.26166,5.2581,5.25871,76000000.0
2009-06-03 19:10:00,5.25992,5.261,5.25809,5.26045,68000000.0
2009-06-03 19:15:00,5.25964,5.25993,5.25727,5.25929,61000000.0
2009-06-03 19:20:00,5.25947,5.2624,5.25712,5.25986,72000000.0
2009-06-03 19:25:00,5.25896,5.26203,5.25803,5.26116,62000000.0
2009-06-03 19:30:00,5.26075,5.2614,5.25743,5.25867,66000000.0
2009-06-03 19:35:00,5.25948,5.2687,5.25913,5.26691,63000000.0
2009-06-03 19:40:00,5.2661,5.26634,5.26275,5.26327,70000000.0
2009-06-03 19:45:00,5.26431,5.26627,5.26296,5.26556,70000000.0
2009-06-03 19:50:00,5.26732,5.26941,5.26351,5.26418,71000000.0
2009-06-03 19:55:00,5.26342,5.26551,5.25811,5.25819,68000000.0
2009-06-03 20:00:00,5.25736,5.259,5.25566,5.25638,67000000.0
2009-06-03 20:05:00,5.25843,5.2624,5.25617,5.26127,65000000.0
2009-06-03 20:10:00,5.26146,5.26421,5.25888,5.26075,66000000.0
2009-06-03 20:15:00,5.26149,5.26442,5.26041,5.26159,64000000.0
2009-06-03 20:20:00,5.26215,5.26691,5.26125,5.2662,65000000.0
2009-06-03 20:25:00,5.26581,5.26725,5.26072,5.26209,63000000.0
2009-06-03 20:30:00,5.26347,5.26843,5.26322,5.26699,59000000.0
2009-06-03 20:35:00,5.26825,5.27216,5.26699,5.26971,70000000.0
2009-06-03 20:40:00,5.27053,5.27106,5.26522,5.26882,89000000.0
2009-06-03 20:45:00,5.26882,5.26882,5.26414,5.26588,67000000.0
2009-06-03 20:50:00,5.26702,5.26885,5.26542,5.26723,62000000.0
2009-06-03 20:55:00,5.26658,5.26741,5.25866,5.26262,65000000.0
2009-06-03 21:00:00,5.26288,5.26464,5.25981,5.2638,72000000.0
2009-06-03 21:05:00,5.26185,5.26354,5.25829,5.2595,66000000.0
2009-06-03 21:10:00,5.26033,5.26147,5.25838,5.26046,62000000.0
2009-06-03 21:15:00,5.26045,5.26056,5.25678,5.25902,68000000.0
2009-06-03 21:20:00,5.26037,5.26165,5.2583,5.25868,52000000.0
2009-06-03 21:25:00,5.25956,5.26568,5.25928,5.26235,58000000.0
2009-06-03 21:30:00,5.26443,5.26472,5.25914,5.26357,59000000.0
2009-06-03 21:35:00,5.26428,5.26486,5.26211,5.2628,88000000.0
2009-06-03 21:40:00,5.26331,5.26381,5.26002,5.26111,65000000.0
2009-06-03 21:45:00,5.26134,5.26134,5.25868,5.25936,62000000.0
2009-06-03 21:50:00,5.26006,5.2604,5.25606,5.2593,62000000.0
2009-06-03 21:55:00,5.25965,5.25965,5.25527,5.25616,72000000.0
2009-06-03 22:00:00,5.25477,5.25604,5.25369,5.25551,79000000.0
2009-06-03 22:05:00,5.2539,5.25819,5.25384,5.25771,67000000.0
2009-06-03 22:10:00,5.25678,5.25753,5.25394,5.25426,64000000.0
2009-06-03 22:15:00,5.25534,5.25658,5.25176,5.25269,69000000.0
2009-06-03 22:20:00,5.254,5.254,5.25147,5.25319,69000000.0
2009-06-03 22:25:00,5.25311,5.25438,5.25185,5.25407,63000000.0
2009-06-03 22:30:00,5.25233,5.25567,5.25227,5.25483,60000000.0
2009-06-03 22:35:00,5.25497,5.256,5.25383,5.25416,56000000.0
2009-06-03 22:40:00,5.25528,5.25528,5.25306,5.25486,63000000.0
2009-06-03 22:45:00,5.25286,5.25514,5.25182,5.25311,68000000.0
2009-06-03 22:50:00,5.254,5.25496,5.25234,5.2529,70000000.0
2009-06-03 22:55:00,5.25461,5.25462,5.25092,5.25232,64000000.0
2009-06-03 23:00:00,5.25246,5.25389,5.25141,5.25284,68000000.0
2009-06-03 23:05:00,5.2528,5.2541,5.25099,5.25108,60000000.0
2009-06-03 23:10:00,5.25087,5.25444,5.25045,5.25366,66000000.0
2009-06-03 23:15:00,5.25372,5.25588,5.25225,5.25489,65000000.0
2009-06-03 23:20:00,5.25575,5.25607,5.25398,5.2547,66000000.0
2009-06-03 23:25:00,5.25527,5.2565,5.25433,5.2557,64000000.0
2009-06-03 23:30:00,5.25526,5.25692,5.25483,5.25546,72000000.0
2009-06-03 23:35:00,5.25676,5.25933,5.25583,5.25776,62000000.0
2009-06-03 23:40:00,5.25798,5.25983,5.25621,5.25751,80000000.0
2009-06-03 23:45:00,5.25774,5.25984,5.25659,5.25832,76000000.0
2009-06-03 23:50:00,5.25802,5.25881,5.25684,5.25742,67000000.0
2009-06-03 23:55:00,5.25858,5.2604,5.25716,5.25776,76000000.0
2009-06-04 00:00:00,5.25849,5.25849,5.25588,5.25686,70000000.0
2009-06-04 00:05:00,5.25688,5.25867,5.25613,5.25851,62000000.0
2009-06-04 00:10:00,5.25885,5.26019,5.25757,5.25965,63000000.0
2009-06-04 00:15:00,5.26087,5.26116,5.25937,5.26038,65000000.0
2009-06-04 00:20:00,5.25878,5.26054,5.25735,5.25853,60000000.0
2009-06-04 00:25:00,5.25964,5.26163,5.25753,5.26101,66000000.0
2009-06-04 00:30:00,5.26139,5.26139,5.25688,5.25809,64000000.0
2009-06-04 00:35:00,5.25898,5.25987,5.25673,5.25778,80000000.0
2009-06-04 00:40:00,5.2577,5.25783,5.25489,5.25497,61000000.0
2009-06-04 00:45:00,5.25564,5.2583,5.25485,5.2583,63000000.0
2009-06-04 00:50:00,5.25725,5.25901,5.25681,5.25716,60000000.0
2009-06-04 00:55:00,5.25717,5.25789,5.25425,5.25509,66000000.0
2009-06-04 01:00:00,5.25493,5.25502,5.25202,5.25446,63000000.0
2009-06-04 01:05:00,5.25445,5.25536,5.25183,5.25301,70000000.0
2009-06-04 01:10:00,5.25275,5.25436,5.25201,5.25375,55000000.0
2009-06-04 01:15:00,5.25393,5.25588,5.25244,5.2546,63000000.0
2009-06-04 01:20:00,5.25547,5.25634,5.25418,5.25508,59000000.0
2009-06-04 01:25:00,5.25571,5.2563,5.25167,5.25281,70000000.0
2009-06-04 01:30:00,5.2542,5.25502,5.25292,5.25353,68000000.0
2009-06-04 01:35:00,5.25274,5.25466,5.25231,5.25401,71000000.0
2009-06-04 01:40:00,5.25389,5.25601,5.25293,5.25486,72000000.0
2009-06-04 01:45:00,5.25407,5.25775,5.25344,5.25665,68000000.0
2009-06-04 01:50:00,5.25725,5.2611,5.25641,5.25969,67000000.0
2009-06-04 01:55:00,5.26023,5.26181,5.25844,5.25844,61000000.0
2009-06-04 02:00:00,5.25803,5.25841,5.25264,5.25397,69000000.0
2009-06-04 02:05:00,5.254,5.25545,5.25238,5.25238,73000000.0
2009-06-04 02:10:00,5.25117,5.25214,5.24557,5.24729,74000000.0
2009-06-04 02:15:00,5.2479,5.24932,5.24384,5.24451,70000000.0
2009-06-04 02:20:00,5.24459,5.24631,5.24247,5.24477,74000000.0
2009-06-04 02:25:00,5.24399,5.24449,5.23998,5.24256,59000000.0
2009-06-04 02:30:00,5.24102,5.2459,5.24102,5.2439,64000000.0
2009-06-04 02:35:00,5.24544,5.24605,5.24289,5.24464,71000000.0
2009-06-04 02:40:00,5.24551,5.24978,5.24464,5.24918,69000000.0
2009-06-04 02:45:00,5.24754,5.24927,5.24628,5.24777,69000000.0
2009-06-04 02:50:00,5.24788,5.25098,5.24686,5.25098,66000000.0
2009-06-04 02:55:00,5.24994,5.25154,5.24901,5.25,65000000.0
2009-06-04 03:00:00,5.24962,5.25012,5.24641,5.2478,67000000.0
2009-06-04 03:05:00,5.2485,5.25107,5.24682,5.24959,68000000.0
2009-06-04 03:10:00,5.24947,5.25243,5.24707,5.24988,80000000.0
2009-06-04 03:15:00,5.24979,5.25102,5.24619,5.24661,50000000.0
2009-06-04 03:20:00,5.24712,5.2494,5.24554,5.24797,62000000.0
2009-06-04 03:25:00,5.24889,5.24927,5.24416,5.24535,71000000.0
2009-06-04 03:30:00,5.24609,5.24949,5.24425,5.24665,68000000.0
2009-06-04 03:35:00,5.24452,5.24741,5.24428,5.24684,60000000.0
2009-06-04 03:40:00,5.24735,5.24754,5.24315,5.24416,82000000.0
2009-06-04 03:45:00,5.24376,5.24727,5.24238,5.24727,53000000.0
2009-06-04 03:50:00,5.24755,5.24917,5.24582,5.2487,74000000.0
2009-06-04 03:55:00,5.24882,5.25071,5.2474,5.2488,63000000.0
2009-06-04 04:00:00,5.24994,5.25317,5.24888,5.2511,70000000.0
2009-06-04 04:05:00,5.2507,5.25255,5.2494,5.25188,66000000.0
2009-06-04 04:10:00,5.25092,5.25165,5.24867,5.24952,77000000.0
2009-06-04 04:15:00,5.24861,5.25067,5.24835,5.24943,57000000.0
2009-06-04 04:20:00,5.2497,5.25014,5.24563,5.24699,62000000.0
2009-06-04 04:25:00,5.24646,5.25016,5.24563,5.24902,53000000.0
2009-06-04 04:30:00,5.24899,5.25066,5.24629,5.25027,66000000.0
2009-06-04 04:35:00,5.25096,5.25142,5.2474,5.24925,64000000.0
2009-06-04 04:40:00,5.24772,5.24935,5.24567,5.24693,54000000.0
2009-06-04 04:45:00,5.24817,5.24844,5.24376,5.2461,63000000.0
2009-06-04 04:50:00,5.247,5.24779,5.2453,5.24678,71000000.0
2009-06-04 04:55:00,5.24569,5.24802,5.24445,5.24469,65000000.0
2009-06-04 05:00:00,5.24534,5.24597,5.24323,5.24503,62000000.0
2009-06-04 05:05:00,5.24353,5.24749,5.2432,5.24638,72000000.0
2009-06-04 05:10:00,5.24741,5.24753,5.24537,5.24622,59000000.0
2009-06-04 05:15:00,5.246,5.24777,5.24572,5.24665,67000000.0
2009-06-04 05:20:00,5.24626,5.24761,5.24555,5.24667,79000000.0
2009-06-04 05:25:00,5.24552,5.24748,5.24436,5.24577,66000000.0
2009-06-04 05:30:00,5.24719,5.2476,5.2451,5.24617,76000000.0
2009-06-04 05:35:00,5.24682,5.24744,5.24425,5.24524,78000000.0
2009-06-04 05:40:00,5.2461,5.2461,5.24297,5.2441,61000000.0
2009-06-04 05:45:00,5.24429,5.24626,5.24377,5.24541,77000000.0
2009-06-04 05:50:00,5.24647,5.24774,5.24505,5.24576,62000000.0
2009-06-04 05:55:00,5.24497,5.25026,5.24451,5.24957,70000000.0
2009-06-04 06:00:00,5.24913,5.25131,5.24788,5.25033,77000000.0
2009-06-04 06:05:00,5.25092,5.25163,5.2473,5.24858,81000000.0
2009-06-04 06:10:00,5.24888,5.25275,5.24822,5.25117,73000000.0
2009-06-04 06:15:00,5.25069,5.25184,5.24878,5.25007,69000000.0
2009-06-04 06:20:00,5.24922,5.25022,5.24655,5.24735,68000000.0
2009-06-04 06:25:00,5.24895,5.2495,5.24716,5.24846,71000000.0
2009-06-04 06:30:00,5.24947,5.24995,5.24781,5.24907,58000000.0
2009-06-04 06:35:00,5.24885,5.25285,5.24799,5.25113,72000000.0
2009-06-04 06:40:00,5.25085,5.25224,5.24835,5.25176,71000000.0
2009-06-04 06:45:00,5.25084,5.25606,5.24933,5.25475,69000000.0
2009-06-04 06:50:00,5.25468,5.25468,5.25225,5.25314,56000000.0
2009-06-04 06:55:00,5.25476,5.25591,5.25303,5.2537,64000000.0
2009-06-04 07:00:00,5.25303,5.25618,5.25303,5.25531,58000000.0
2009-06-04 07:05:00,5.25531,5.25566,5.25232,5.25282,59000000.0
2009-06-04 07:10:00,5.25309,5.25309,5.24983,5.25077,82000000.0
2009-06-04 07:15:00,5.25078,5.25349,5.25017,5.25157,80000000.0
2009-06-04 07:20:00,5.25206,5.2534,5.24929,5.24992,76000000.0
2009-06-04 07:25:00,5.25136,5.25139,5.24873,5.24934,78000000.0
2009-06-04 07:30:00,5.24909,5.25165,5.24766,5.25053,61000000.0
2009-06-04 07:35:00,5.25037,5.25156,5.24877,5.2494,63000000.0
2009-06-04 07:40:00,5.25065,5.25204,5.24892,5.25084,55000000.0
2009-06-04 07:45:00,5.2511,5.25528,5.25057,5.25448,59000000.0
2009-06-04 07:50:00,5.25492,5.25492,5.25002,5.25086,67000000.0
2009-06-04 07:55:00,5.25071,5.25456,5.24823,5.24963,62000000.0
2009-06-04 08:00:00,5.24987,5.24987,5.24135,5.24335,65000000.0
2009-06-04 08:05:00,5.24329,5.24562,5.24098,5.24464,73000000.0
2009-06-04 08:10:00,5.2448,5.24579,5.24078,5.24367,58000000.0
2009-06-04 08:15:00,5.24341,5.24643,5.24247,5.24595,59000000.0
2009-06-04 08:20:00,5.24115,5.24487,5.23481,5.23528,64000000.0
2009-06-04 08:25:00,5.23702,5.24112,5.23567,5.24049,56000000.0
2009-06-04 08:30:00,5.24014,5.24047,5.23475,5.23847,62000000.0
2009-06-04 08:35:00,5.23822,5.23887,5.23247,5.23459,56000000.0
2009-06-04 08:40:00,5.23499,5.23837,5.23294,5.2346,58000000.0
2009-06-04 08:45:00,5.23369,5.23544,5.22985,5.23483,76000000.0
2009-06-04 08:50:00,5.23394,5.23714,5.2336,5.23433,81000000.0
2009-06-04 08:55:00,5.23449,5.23585,5.23217,5.23386,70000000.0
2009-06-04 09:00:00,5.23184,5.23681,5.22963,5.23681,62000000.0
2009-06-04 09:05:00,5.2366,5.2366,5.23159,5.23535,66000000.0
2009-06-04 09:10:00,5.23544,5.23663,5.23331,5.23366,67000000.0
2009-06-04 09:15:00,5.2342,5.23664,5.22879,5.22992,72000000.0
2009-06-04 09:20:00,5.22864,5.23325,5.22864,5.23234,74000000.0
2009-06-04 09:25:00,5.23219,5.23603,5.23007,5.23347,68000000.0
2009-06-04 09:30:00,5.2318,5.23467,5.22683,5.2315,69000000.0
2009-06-04 09:35:00,5.23296,5.23455,5.22851,5.23221,85000000.0
2009-06-04 09:40:00,5.23185,5.23208,5.22484,5.23075,74000000.0
2009-06-04 09:45:00,5.23003,5.2341,5.22863,5.2317,76000000.0
2009-06-04 09:50:00,5.23136,5.23146,5.22789,5.22922,74000000.0
2009-06-04 09:55:00,5.2287,5.23126,5.22675,5.22852,68000000.0
2009-06-04 10:00:00,5.22722,5.22972,5.22531,5.22939,75000000.0
2009-06-04 10:05:00,5.22995,5.23041,5.22405,5.23041,50000000.0
2009-06-04 10:10:00,5.22985,5.23295,5.22811,5.2323,70000000.0
2009-06-04 10:15:00,5.23096,5.23301,5.23038,5.23242,74000000.0
2009-06-04 10:20:00,5.23321,5.23639,5.23272,5.23527,60000000.0
2009-06-04 10:25:00,5.23497,5.23669,5.23317,5.23614,60000000.0
2009-06-04 10:30:00,5.23621,5.23621,5.23149,5.23357,57000000.0
2009-06-04 10:35:00,5.23324,5.23324,5.22748,5.22823,72000000.0
2009-06-04 10:40:00,5.22893,5.23328,5.22777,5.2313,62000000.0
2009-06-04 10:45:00,5.23139,5.23377,5.22926,5.23144,55000000.0
2009-06-04 10:50:00,5.22986,5.23397,5.22885,5.23397,72000000.0
2009-06-04 10:55:00,5.23307,5.23406,5.23085,5.23231,49000000.0
2009-06-04 11:00:00,5.23227,5.2343,5.22941,5.2343,61000000.0
2009-06-04 11:05:00,5.23236,5.23654,5.23182,5.23587,71000000.0
2009-06-04 11:10:00,5.23621,5.23621,5.23203,5.23203,67000000.0
2009-06-04 11:15:00,5.23268,5.23614,5.23196,5.23481,63000000.0
2009-06-04 11:20:00,5.23536,5.23966,5.23392,5.23824,76000000.0
2009-06-04 11:25:00,5.23783,5.23844,5.23227,5.23401,64000000.0
2009-06-04 11:30:00,5.23466,5.23726,5.2335,5.23485,74000000.0
2009-06-04 11:35:00,5.23512,5.23512,5.23098,5.23336,60000000.0
2009-06-04 11:40:00,5.23282,5.23535,5.23172,5.23501,64000000.0
2009-06-04 11:45:00,5.23585,5.23816,5.2346,5.23657,62000000.0
2009-06-04 11:50:00,5.23679,5.24174,5.23473,5.24174,68000000.0
2009-06-04 11:55:00,5.2426,5.24392,5.24076,5.24297,52000000.0
2009-06-04 12:00:00,5.24138,5.24353,5.23968,5.24121,63000000.0
2009-06-04 12:05:00,5.24245,5.24864,5.24199,5.24862,61000000.0
2009-06-04 12:10:00,5.24904,5.25063,5.24787,5.25036,63000000.0
2009-06-04 12:15:00,5.24976,5.25025,5.24564,5.24661,56000000.0
2009-06-04 12:20:00,5.2459,5.24768,5.24476,5.24511,70000000.0
2009-06-04 12:25:00,5.24606,5.25617,5.24606,5.25552,57000000.0
2009-06-04 12:30:00,5.25508,5.25527,5.25083,5.25231,61000000.0
2009-06-04 12:35:00,5.25391,5.2554,5.24963,5.24997,64000000.0
2009-06-04 12:40:00,5.2509,5.25213,5.248,5.25213,70000000.0
2009-06-04 12:45:00,5.25329,5.25488,5.25065,5.25184,65000000.0
2009-06-04 12:50:00,5.25183,5.25183,5.24906,5.25062,66000000.0
2009-06-04 12:55:00,5.25131,5.25281,5.24956,5.25046,62000000.0
2009-06-04 13:00:00,5.25025,5.25117,5.24612,5.24955,81000000.0
2009-06-04 13:05:00,5.25033,5.25701,5.24844,5.25511,77000000.0
2009-06-04 13:10:00,5.25608,5.26675,5.25425,5.26607,79000000.0
2009-06-04 13:15:00,5.26599,5.26706,5.25859,5.2596,63000000.0
2009-06-04 13:20:00,5.26014,5.26192,5.25818,5.26059,78000000.0
2009-06-04 13:25:00,5.26079,5.26299,5.25573,5.2587,62000000.0
2009-06-04 13:30:00,5.25832,5.25832,5.25431,5.25707,55000000.0
2009-06-04 13:35:00,5.25681,5.25707,5.25404,5.25656,65000000.0
2009-06-04 13:40:00,5.25675,5.2582,5.25466,5.25753,55000000.0
2009-06-04 13:45:00,5.25825,5.27071,5.2579,5.26366,64000000.0
2009-06-04 13:50:00,5.26493,5.26919,5.26284,5.26919,58000000.0
2009-06-04 13:55:00,5.27015,5.28724,5.26809,5.2842,59000000.0
2009-06-04 14:00:00,5.28252,5.28433,5.27595,5.27891,72000000.0
2009-06-04 14:05:00,5.28012,5.28015,5.26503,5.26965,60000000.0
2009-06-04 14:10:00,5.27121,5.2784,5.2689,5.2784,56000000.0
2009-06-04 14:15:00,5.27712,5.27919,5.27417,5.27838,76000000.0
2009-06-04 14:20:00,5.27844,5.28148,5.27506,5.27684,52000000.0
2009-06-04 14:25:00,5.27596,5.2775,5.27186,5.27559,65000000.0
2009-06-04 14:30:00,5.27776,5.27776,5.26818,5.27436,60000000.0
2009-06-04 14:35:00,5.27265,5.2732,5.26437,5.27233,63000000.0
2009-06-04 14:40:00,5.27145,5.27515,5.26778,5.27056,77000000.0
2009-06-04 14:45:00,5.27099,5.27346,5.26516,5.26786,56000000.0
2009-06-04 14:50:00,5.26853,5.26919,5.25685,5.2571,60000000.0
2009-06-04 14:55:00,5.25721,5.26095,5.25016,5.25281,71000000.0
2009-06-04 15:00:00,5.25296,5.25709,5.24831,5.25454,76000000.0
2009-06-04 15:05:00,5.25655,5.25655,5.24647,5.25148,68000000.0
2009-06-04 15:10:00,5.25146,5.25506,5.24843,5.25504,61000000.0
2009-06-04 15:15:00,5.25527,5.25908,5.2529,5.25825,68000000.0
2009-06-04 15:20:00,5.25898,5.26267,5.25717,5.25961,59000000.0
2009-06-04 15:25:00,5.26152,5.26842,5.25969,5.26842,71000000.0
2009-06-04 15:30:00,5.2672,5.27111,5.26534,5.2668,68000000.0
2009-06-04 15:35:00,5.26773,5.26773,5.26164,5.26251,52000000.0
2009-06-04 15:40:00,5.26173,5.26326,5.25981,5.26214,62000000.0
2009-06-04 15:45:00,5.26168,5.26264,5.2574,5.26119,81000000.0
2009-06-04 15:50:00,5.26112,5.26925,5.26112,5.26818,75000000.0
2009-06-04 15:55:00,5.26744,5.26761,5.26198,5.26364,74000000.0
2009-06-04 16:00:00,5.26386,5.26525,5.25502,5.25595,61000000.0
2009-06-04 16:05:00,5.25724,5.26287,5.25545,5.26168,70000000.0
2009-06-04 16:10:00,5.26171,5.26171,5.25705,5.25956,64000000.0
2009-06-04 16:15:00,5.26029,5.26242,5.25712,5.25887,66000000.0
2009-06-04 16:20:00,5.25723,5.25849,5.24909,5.2518,65000000.0
2009-06-04 16:25:00,5.25189,5.25303,5.24752,5.24752,51000000.0
2009-06-04 16:30:00,5.24797,5.25557,5.24785,5.25419,53000000.0
2009-06-04 16:35:00,5.25394,5.25649,5.25279,5.2544,78000000.0
2009-06-04 16:40:00,5.2537,5.2557,5.24865,5.2497,86000000.0
2009-06-04 16:45:00,5.24998,5.25412,5.24822,5.25305,59000000.0
2009-06-04 16:50:00,5.25388,5.25526,5.25083,5.25244,66000000.0
2009-06-04 16:55:00,5.25135,5.2524,5.24088,5.24171,52000000.0
2009-06-04 17:00:00,5.24344,5.24802,5.24264,5.24784,62000000.0
2009-06-04 17:05:00,5.24708,5.24735,5.23951,5.24223,73000000.0
2009-06-04 17:10:00,5.2427,5.24446,5.2397,5.24255,57000000.0
2009-06-04 17:15:00,5.24103,5.24181,5.2329,5.2344,71000000.0
2009-06-04 17:20:00,5.23639,5.23897,5.23462,5.23591,55000000.0
2009-06-04 17:25:00,5.237,5.23818,5.23101,5.23317,62000000.0
2009-06-04 17:30:00,5.23429,5.23683,5.23314,5.23514,63000000.0
2009-06-04 17:35:00,5.23642,5.24734,5.23566,5.23917,64000000.0
2009-06-04 17:40:00,5.23879,5.24207,5.2369,5.23931,76000000.0
2009-06-04 17:45:00,5.2406,5.24397,5.2393,5.23959,60000000.0
2009-06-04 17:50:00,5.2412,5.24406,5.23999,5.24207,86000000.0
2009-06-04 17:55:00,5.2418,5.24452,5.2396,5.24324,66000000.0
2009-06-04 18:00:00,5.24307,5.2506,5.24277,5.2488,72000000.0
2009-06-04 18:05:00,5.24955,5.2513,5.2474,5.24815,73000000.0
2009-06-04 18:10:00,5.24723,5.2509,5.2466,5.2509,58000000.0
2009-06-04 18:15:00,5.25189,5.25513,5.25015,5.25406,61000000.0
2009-06-04 18:20:00,5.25363,5.25378,5.24991,5.25375,63000000.0
2009-06-04 18:25:00,5.25296,5.25531,5.24747,5.24869,67000000.0
2009-06-04 18:30:00,5.24961,5.25235,5.24863,5.24998,65000000.0
2009-06-04 18:35:00,5.25136,5.25136,5.24655,5.24655,76000000.0
2009-06-04 18:40:00,5.24744,5.24744,5.24355,5.24423,67000000.0
2009-06-04 18:45:00,5.24529,5.24903,5.2429,5.24787,66000000.0
2009-06-04 18:50:00,5.24642,5.24857,5.24388,5.24837,63000000.0
2009-06-04 18:55:00,5.24974,5.25281,5.24783,5.24938,71000000.0
2009-06-04 19:00:00,5.25032,5.25058,5.24708,5.24775,70000000.0
2009-06-04 19:05:00,5.24955,5.25021,5.24798,5.24954,76000000.0
2009-06-04 19:10:00,5.24979,5.24989,5.24368,5.24469,68000000.0
2009-06-04 19:15:00,5.2443,5.24454,5.24083,5.24273,61000000.0
2009-06-04 19:20:00,5.24037,5.24277,5.24003,5.24068,72000000.0
2009-06-04 19:25:00,5.2414,5.24192,5.23741,5.23996,62000000.0
2009-06-04 19:30:00,5.23945,5.24005,5.23377,5.23451,66000000.0
2009-06-04 19:35:00,5.23348,5.23522,5.23259,5.23455,63000000.0
2009-06-04 19:40:00,5.23478,5.23722,5.2335,5.2355,70000000.0
2009-06-04 19:45:00,5.23728,5.23934,5.23279,5.23473,70000000.0
2009-06-04 19:50:00,5.23449,5.24094,5.23449,5.24027,71000000.0
2009-06-04 19:55:00,5.24013,5.24299,5.23797,5.24016,68000000.0
2009-06-04 20:00:00,5.23969,5.24082,5.23817,5.24021,67000000.0
2009-06-04 20:05:00,5.24034,5.24294,5.2364,5.24028,65000000.0
2009-06-04 20:10:00,5.24215,5.24638,5.24022,5.24571,66000000.0
2009-06-04 20:15:00,5.2453,5.2453,5.2397,5.24217,64000000.0
2009-06-04 20:20:00,5.24184,5.24374,5.2409,5.24307,65000000.0
2009-06-04 20:25:00,5.24207,5.24827,5.24138,5.24777,63000000.0
2009-06-04 20:30:00,5.24788,5.24905,5.24661,5.24756,59000000.0
2009-06-04 20:35:00,5.24779,5.24878,5.24645,5.24681,70000000.0
2009-06-04 20:40:00,5.24845,5.249,5.24567,5.24639,89000000.0
2009-06-04 20:45:00,5.24519,5.24675,5.24339,5.24503,67000000.0
2009-06-04 20:50:00,5.24537,5.24709,5.2431,5.24625,62000000.0
2009-06-04 20:55:00,5.24586,5.24769,5.24365,5.24666,65000000.0
2009-06-04 21:00:00,5.24729,5.24833,5.24595,5.24706,72000000.0
2009-06-04 21:05:00,5.24903,5.25507,5.24805,5.25383,66000000.0
2009-06-04 21:10:00,5.25431,5.25431,5.24884,5.24954,62000000.0
2009-06-04 21:15:00,5.24965,5.25089,5.24735,5.24735,68000000.0
2009-06-04 21:20:00,5.24701,5.24903,5.24613,5.24749,52000000.0
2009-06-04 21:25:00,5.24728,5.24893,5.24601,5.24839,58000000.0
2009-06-04 21:30:00,5.24816,5.2514,5.24799,5.24963,59000000.0
2009-06-04 21:35:00,5.2497,5.25106,5.24678,5.24758,88000000.0
2009-06-04 21:40:00,5.24729,5.25065,5.2467,5.24927,65000000.0
2009-06-04 21:45:00,5.24982,5.24991,5.24671,5.24879,62000000.0
2009-06-04 21:50:00,5.2487,5.24937,5.24496,5.24626,62000000.0
2009-06-04 21:55:00,5.24631,5.24709,5.2441,5.24542,72000000.0
2009-06-04 22:00:00,5.24398,5.246,5.24356,5.24516,79000000.0
2009-06-04 22:05:00,5.24593,5.24661,5.24379,5.24534,67000000.0
2009-06-04 22:10:00,5.24521,5.24631,5.24416,5.24416,64000000.0
2009-06-04 22:15:00,5.24538,5.24538,5.24279,5.2441,69000000.0
2009-06-04 22:20:00,5.24265,5.24465,5.24248,5.24396,69000000.0
2009-06-04 22:25:00,5.24359,5.24518,5.24301,5.24496,63000000.0
2009-06-04 22:30:00,5.24636,5.24887,5.24486,5.24567,60000000.0
2009-06-04 22:35:00,5.2462,5.24738,5.24489,5.24506,56000000.0
2009-06-04 22:40:00,5.24486,5.24684,5.24422,5.24532,63000000.0
2009-06-04 22:45:00,5.24658,5.24724,5.24416,5.24484,68000000.0
2009-06-04 22:50:00,5.24431,5.24718,5.24416,5.24549,70000000.0
2009-06-04 22:55:00,5.24617,5.24785,5.24488,5.24488,64000000.0
2009-06-04 23:00:00,5.2451,5.24585,5.24068,5.24263,68000000.0
2009-06-04 23:05:00,5.24304,5.24491,5.24035,5.24248,60000000.0
2009-06-04 23:10:00,5.24184,5.24215,5.23885,5.23977,66000000.0
2009-06-04 23:15:00,5.23882,5.24427,5.23865,5.24304,65000000.0
2009-06-04 23:20:00,5.24289,5.24506,5.24205,5.24358,66000000.0
2009-06-04 23:25:00,5.24385,5.24552,5.24291,5.24335,64000000.0
2009-06-04 23:30:00,5.24455,5.24459,5.24241,5.24366,72000000.0
2009-06-04 23:35:00,5.24354,5.24504,5.24231,5.24469,62000000.0
2009-06-04 23:40:00,5.2444,5.24561,5.2436,5.2448,80000000.0
2009-06-04 23:45:00,5.24503,5.24723,5.24379,5.24636,76000000.0
2009-06-04 23:50:00,5.24665,5.24818,5.24556,5.24704,67000000.0
2009-06-04 23:55:00,5.24821,5.24821,5.24638,5.24761,76000000.0
2009-06-05 00:00:00,5.24829,5.24843,5.24666,5.24785,70000000.0
2009-06-05 00:05:00,5.24767,5.24808,5.24562,5.24655,62000000.0
2009-06-05 00:10:00,5.24662,5.24756,5.24591,5.2469,63000000.0
2009-06-05 00:15:00,5.24605,5.24938,5.24581,5.24843,65000000.0
2009-06-05 00:20:00,5.249,5.24983,5.24767,5.24849,60000000.0
2009-06-05 00:25:00,5.24701,5.25009,5.24701,5.2496,66000000.0
2009-06-05 00:30:00,5.25027,5.25058,5.24719,5.24733,64000000.0
2009-06-05 00:35:00,5.24854,5.25059,5.24733,5.25059,80000000.0
2009-06-05 00:40:00,5.24899,5.25085,5.24875,5.24904,61000000.0
2009-06-05 00:45:00,5.24979,5.24987,5.24805,5.24805,63000000.0
2009-06-05 00:50:00,5.24958,5.24958,5.24784,5.24917,60000000.0
2009-06-05 00:55:00,5.24844,5.24921,5.24603,5.2481,66000000.0
2009-06-05 01:00:00,5.24874,5.24874,5.24537,5.24628,63000000.0
2009-06-05 01:05:00,5.24804,5.2481,5.24585,5.24792,70000000.0
2009-06-05 01:10:00,5.24714,5.2495,5.24705,5.24769,55000000.0
2009-06-05 01:15:00,5.24852,5.24984,5.2469,5.24909,63000000.0
2009-06-05 01:20:00,5.24886,5.25043,5.24841,5.2493,59000000.0
2009-06-05 01:25:00,5.24888,5.25034,5.24813,5.24915,70000000.0
2009-06-05 01:30:00,5.24839,5.2498,5.24661,5.24875,68000000.0
2009-06-05 01:35:00,5.24852,5.24869,5.24408,5.24408,71000000.0
2009-06-05 01:40:00,5.24443,5.24701,5.24443,5.24464,72000000.0
2009-06-05 01:45:00,5.24672,5.24736,5.24529,5.24624,68000000.0
2009-06-05 01:50:00,5.2473,5.25247,5.24709,5.25109,67000000.0
2009-06-05 01:55:00,5.25213,5.2525,5.24996,5.25035,61000000.0
2009-06-05 02:00:00,5.25037,5.25129,5.24813,5.24926,69000000.0
2009-06-05 02:05:00,5.24865,5.2504,5.24733,5.2492,73000000.0
2009-06-05 02:10:00,5.24971,5.24998,5.24685,5.24708,74000000.0
2009-06-05 02:15:00,5.2471,5.24752,5.24328,5.2443,70000000.0
2009-06-05 02:20:00,5.24388,5.24493,5.23956,5.24086,74000000.0
2009-06-05 02:25:00,5.24085,5.24132,5.23727,5.23817,59000000.0
2009-06-05 02:30:00,5.23904,5.24158,5.23822,5.2404,64000000.0
2009-06-05 02:35:00,5.23931,5.24067,5.23791,5.23791,71000000.0
2009-06-05 02:40:00,5.23985,5.24175,5.23768,5.24084,69000000.0
2009-06-05 02:45:00,5.24122,5.24435,5.23983,5.24221,69000000.0
2009-06-05 02:50:00,5.24298,5.24473,5.24187,5.24416,66000000.0
2009-06-05 02:55:00,5.24439,5.24493,5.24293,5.24418,65000000.0
2009-06-05 03:00:00,5.24413,5.24476,5.24141,5.24213,67000000.0
2009-06-05 03:05:00,5.24158,5.2428,5.23859,5.23955,68000000.0
2009-06-05 03:10:00,5.23989,5.24007,5.23618,5.23733,80000000.0
2009-06-05 03:15:00,5.23619,5.23819,5.23543,5.23749,50000000.0
2009-06-05 03:20:00,5.23774,5.23774,5.23277,5.2341,62000000.0
2009-06-05 03:25:00,5.23488,5.24048,5.23472,5.23926,71000000.0
2009-06-05 03:30:00,5.23966,5.24264,5.23905,5.24119,68000000.0
2009-06-05 03:35:00,5.24092,5.24092,5.23847,5.23979,60000000.0
2009-06-05 03:40:00,5.23997,5.24246,5.2392,5.24062,82000000.0
2009-06-05 03:45:00,5.24296,5.24296,5.23965,5.24055,53000000.0
2009-06-05 03:50:00,5.2405,5.24192,5.2395,5.24103,74000000.0
2009-06-05 03:55:00,5.24047,5.24143,5.23836,5.23846,63000000.0
2009-06-05 04:00:00,5.24032,5.24032,5.23777,5.23834,70000000.0
2009-06-05 04:05:00,5.23833,5.24024,5.23736,5.23987,66000000.0
2009-06-05 04:10:00,5.24026,5.24057,5.23823,5.23967,77000000.0
2009-06-05 04:15:00,5.24058,5.24238,5.23914,5.24143,57000000.0
2009-06-05 04:20:00,5.24129,5.24148,5.23949,5.24025,62000000.0
2009-06-05 04:25:00,5.24021,5.24113,5.23918,5.24016,53000000.0
2009-06-05 04:30:00,5.23949,5.24061,5.23834,5.23956,66000000.0
2009-06-05 04:35:00,5.23957,5.24029,5.23812,5.23922,64000000.0
2009-06-05 04:40:00,5.2395,5.23953,5.23623,5.23818,54000000.0
2009-06-05 04:45:00,5.23862,5.23913,5.23632,5.23885,63000000.0
2009-06-05 04:50:00,5.23924,5.24027,5.2367,5.23682,71000000.0
2009-06-05 04:55:00,5.23733,5.23943,5.23556,5.23681,65000000.0
2009-06-05 05:00:00,5.23657,5.23894,5.23515,5.23672,62000000.0
2009-06-05 05:05:00,5.23626,5.23786,5.23428,5.2363,72000000.0
2009-06-05 05:10:00,5.23595,5.23831,5.2353,5.23621,59000000.0
2009-06-05 05:15:00,5.23587,5.23887,5.23528,5.23819,67000000.0
2009-06-05 05:20:00,5.23835,5.24017,5.23687,5.23899,79000000.0
2009-06-05 05:25:00,5.23739,5.2392,5.23651,5.23694,66000000.0
2009-06-05 05:30:00,5.23801,5.23822,5.2352,5.23571,76000000.0
2009-06-05 05:35:00,5.23617,5.23785,5.23497,5.23548,78000000.0
2009-06-05 05:40:00,5.23649,5.23735,5.23542,5.23582,61000000.0
2009-06-05 05:45:00,5.23755,5.23851,5.23601,5.23769,77000000.0
2009-06-05 05:50:00,5.23768,5.23827,5.23532,5.23723,62000000.0
2009-06-05 05:55:00,5.23739,5.23873,5.23631,5.23845,70000000.0
2009-06-05 06:00:00,5.23777,5.23888,5.23647,5.23808,77000000.0
2009-06-05 06:05:00,5.23801,5.23882,5.23683,5.23809,81000000.0
2009-06-05 06:10:00,5.23806,5.23853,5.23612,5.23697,73000000.0
2009-06-05 06:15:00,5.23708,5.24008,5.23672,5.23903,69000000.0
2009-06-05 06:20:00,5.23919,5.24085,5.23847,5.24029,68000000.0
2009-06-05 06:25:00,5.24051,5.24079,5.23758,5.23956,71000000.0
2009-06-05 06:30:00,5.23852,5.24217,5.23828,5.24097,58000000.0
2009-06-05 06:35:00,5.24095,5.24181,5.23916,5.24147,72000000.0
2009-06-05 06:40:00,5.24225,5.24274,5.24034,5.2405,71000000.0
2009-06-05 06:45:00,5.24026,5.24149,5.23836,5.24038,69000000.0
2009-06-05 06:50:00,5.24014,5.24108,5.23826,5.23896,56000000.0
2009-06-05 06:55:00,5.23998,5.24273,5.23886,5.24141,64000000.0
2009-06-05 07:00:00,5.24255,5.24473,5.24121,5.24294,58000000.0
2009-06-05 07:05:00,5.24332,5.24395,5.24131,5.24164,59000000.0
2009-06-05 07:10:00,5.24241,5.24306,5.23964,5.24147,82000000.0
2009-06-05 07:15:00,5.24244,5.24391,5.24077,5.2436,80000000.0
2009-06-05 07:20:00,5.24275,5.24439,5.24085,5.2414,76000000.0
2009-06-05 07:25:00,5.2417,5.24237,5.24009,5.24165,78000000.0
2009-06-05 07:30:00,5.24144,5.24511,5.24144,5.24377,61000000.0
2009-06-05 07:35:00,5.24484,5.24549,5.24221,5.2432,63000000.0
2009-06-05 07:40:00,5.24516,5.24522,5.2428,5.24303,55000000.0
2009-06-05 07:45:00,5.24459,5.24481,5.24209,5.24386,59000000.0
2009-06-05 07:50:00,5.24374,5.2443,5.2415,5.24212,67000000.0
2009-06-05 07:55:00,5.24233,5.24343,5.24089,5.2418,62000000.0
2009-06-05 08:00:00,5.24055,5.24094,5.23751,5.23951,65000000.0
2009-06-05 08:05:00,5.23928,5.23929,5.23622,5.23712,73000000.0
2009-06-05 08:10:00,5.23774,5.23932,5.23682,5.23833,58000000.0
2009-06-05 08:15:00,5.23861,5.24032,5.23769,5.23936,59000000.0
2009-06-05 08:20:00,5.23875,5.23961,5.23729,5.2395,64000000.0
2009-06-05 08:25:00,5.23961,5.24049,5.23748,5.23963,56000000.0
2009-06-05 08:30:00,5.23948,5.24036,5.23493,5.23599,62000000.0
2009-06-05 08:35:00,5.23694,5.24094,5.23449,5.24094,56000000.0
2009-06-05 08:40:00,5.23902,5.24018,5.23564,5.23614,58000000.0
2009-06-05 08:45:00,5.23578,5.23744,5.2337,5.23744,76000000.0
2009-06-05 08:50:00,5.23488,5.23839,5.23473,5.23817,81000000.0
2009-06-05 08:55:00,5.23726,5.23861,5.23284,5.23486,70000000.0
2009-06-05 09:00:00,5.23451,5.23645,5.23343,5.23554,62000000.0
2009-06-05 09:05:00,5.23483,5.23483,5.22773,5.22956,66000000.0
2009-06-05 09:10:00,5.231,5.23274,5.22835,5.2326,67000000.0
2009-06-05 09:15:00,5.23214,5.23497,5.23108,5.23374,72000000.0
2009-06-05 09:20:00,5.23272,5.23521,5.23118,5.23464,74000000.0
2009-06-05 09:25:00,5.23412,5.23424,5.23123,5.23263,68000000.0
2009-06-05 09:30:00,5.23105,5.23373,5.23105,5.23349,69000000.0
2009-06-05 09:35:00,5.23257,5.23858,5.23235,5.23733,85000000.0
2009-06-05 09:40:00,5.23725,5.24012,5.23573,5.23728,74000000.0
2009-06-05 09:45:00,5.23708,5.24411,5.23657,5.24369,76000000.0
2009-06-05 09:50:00,5.24404,5.24515,5.24001,5.24358,74000000.0
2009-06-05 09:55:00,5.2445,5.2459,5.2426,5.24419,68000000.0
2009-06-05 10:00:00,5.244,5.24441,5.24073,5.24343,75000000.0
2009-06-05 10:05:00,5.24208,5.24377,5.24122,5.24253,50000000.0
2009-06-05 10:10:00,5.24105,5.24482,5.24105,5.24159,70000000.0
2009-06-05 10:15:00,5.24213,5.24296,5.24003,5.24164,74000000.0
2009-06-05 10:20:00,5.23937,5.24171,5.23933,5.24171,60000000.0
2009-06-05 10:25:00,5.24183,5.24191,5.23908,5.24036,60000000.0
2009-06-05 10:30:00,5.24065,5.24164,5.2371,5.23948,57000000.0
2009-06-05 10:35:00,5.23992,5.24098,5.23794,5.24023,72000000.0
2009-06-05 10:40:00,5.24249,5.24425,5.24082,5.24303,62000000.0
2009-06-05 10:45:00,5.2435,5.24375,5.24074,5.24375,55000000.0
2009-06-05 10:50:00,5.24272,5.24449,5.24158,5.24415,72000000.0
2009-06-05 10:55:00,5.24421,5.24522,5.24259,5.24522,49000000.0
2009-06-05 11:00:00,5.24482,5.24698,5.24278,5.24372,61000000.0
2009-06-05 11:05:00,5.24411,5.24546,5.24306,5.24529,71000000.0
2009-06-05 11:10:00,5.24507,5.24546,5.24059,5.24059,67000000.0
2009-06-05 11:15:00,5.24149,5.24554,5.23984,5.24471,63000000.0
2009-06-05 11:20:00,5.2449,5.24536,5.24234,5.24472,76000000.0
2009-06-05 11:25:00,5.24532,5.24607,5.24143,5.24234,64000000.0
2009-06-05 11:30:00,5.24373,5.24567,5.24184,5.24485,74000000.0
2009-06-05 11:35:00,5.245,5.24929,5.24368,5.24823,60000000.0
2009-06-05 11:40:00,5.24794,5.24932,5.24638,5.24807,64000000.0
2009-06-05 11:45:00,5.24916,5.24916,5.24455,5.24526,62000000.0
2009-06-05 11:50:00,5.24649,5.24821,5.24445,5.2465,68000000.0
2009-06-05 11:55:00,5.24665,5.25056,5.24407,5.25056,52000000.0
2009-06-05 12:00:00,5.2495,5.25303,5.24784,5.24784,63000000.0
2009-06-05 12:05:00,5.24944,5.25115,5.24776,5.25062,61000000.0
2009-06-05 12:10:00,5.24967,5.25135,5.24762,5.25119,63000000.0
2009-06-05 12:15:00,5.25148,5.25223,5.24921,5.25075,56000000.0
2009-06-05 12:20:00,5.24957,5.25112,5.2484,5.24902,70000000.0
2009-06-05 12:25:00,5.24902,5.24939,5.24441,5.24558,57000000.0
2009-06-05 12:30:00,5.24571,5.24721,5.24467,5.24536,61000000.0
2009-06-05 12:35:00,5.246,5.24884,5.24484,5.2459,64000000.0
2009-06-05 12:40:00,5.24794,5.25065,5.24691,5.2481,70000000.0
2009-06-05 12:45:00,5.24715,5.24935,5.246,5.24768,65000000.0
2009-06-05 12:50:00,5.24842,5.25053,5.24748,5.24823,66000000.0
2009-06-05 12:55:00,5.24945,5.24989,5.24582,5.24756,62000000.0
2009-06-05 13:00:00,5.24873,5.249,5.24544,5.24648,81000000.0
2009-06-05 13:05:00,5.2466,5.24728,5.24453,5.24528,77000000.0
2009-06-05 13:10:00,5.24516,5.24601,5.24178,5.24305,79000000.0
2009-06-05 13:15:00,5.24271,5.24543,5.24217,5.24488,63000000.0
2009-06-05 13:20:00,5.24584,5.24584,5.24312,5.24366,78000000.0
2009-06-05 13:25:00,5.24381,5.24576,5.24345,5.24534,62000000.0
2009-06-05 13:30:00,5.24284,5.24552,5.24284,5.24464,55000000.0
2009-06-05 13:35:00,5.24366,5.24472,5.24017,5.24017,65000000.0
2009-06-05 13:40:00,5.24119,5.24257,5.23967,5.24103,55000000.0
2009-06-05 13:45:00,5.24072,5.2424,5.23884,5.24045,64000000.0
2009-06-05 13:50:00,5.2416,5.2416,5.23907,5.23971,58000000.0
2009-06-05 13:55:00,5.24156,5.24625,5.2407,5.24542,59000000.0
2009-06-05 14:00:00,5.24451,5.24654,5.24378,5.24615,72000000.0
2009-06-05 14:05:00,5.24622,5.2465,5.24327,5.24498,60000000.0
2009-06-05 14:10:00,5.24513,5.24795,5.24445,5.24609,56000000.0
2009-06-05 14:15:00,5.24617,5.2495,5.24467,5.24767,76000000.0
2009-06-05 14:20:00,5.24966,5.25073,5.24708,5.2503,52000000.0
2009-06-05 14:25:00,5.25026,5.25217,5.24455,5.24536,65000000.0
2009-06-05 14:30:00,5.24515,5.24515,5.21762,5.22042,60000000.0
2009-06-05 14:35:00,5.21911,5.22742,5.21594,5.22416,63000000.0
2009-06-05 14:40:00,5.22421,5.2339,5.2217,5.2339,77000000.0
2009-06-05 14:45:00,5.23436,5.24795,5.23305,5.24155,56000000.0
2009-06-05 14:50:00,5.24068,5.26804,5.24018,5.26771,60000000.0
2009-06-05 14:55:00,5.26573,5.27381,5.26268,5.2733,71000000.0
2009-06-05 15:00:00,5.27368,5.27846,5.27001,5.27243,76000000.0
2009-06-05 15:05:00,5.27402,5.28115,5.2712,5.27365,68000000.0
2009-06-05 15:10:00,5.27611,5.28422,5.27303,5.28055,61000000.0
2009-06-05 15:15:00,5.28203,5.28744,5.27707,5.28744,68000000.0
2009-06-05 15:20:00,5.28973,5.30057,5.28187,5.29686,59000000.0
2009-06-05 15:25:00,5.29417,5.29635,5.28811,5.29197,71000000.0
2009-06-05 15:30:00,5.29237,5.30028,5.29134,5.29904,68000000.0
2009-06-05 15:35:00,5.30112,5.3064,5.29945,5.30366,52000000.0
2009-06-05 15:40:00,5.30336,5.30557,5.29518,5.29654,62000000.0
2009-06-05 15:45:00,5.29701,5.31069,5.29648,5.30864,81000000.0
2009-06-05 15:50:00,5.3095,5.30957,5.29961,5.30274,75000000.0
2009-06-05 15:55:00,5.30304,5.30516,5.29947,5.3025,74000000.0
2009-06-05 16:00:00,5.30409,5.30734,5.29964,5.30062,61000000.0
2009-06-05 16:05:00,5.30039,5.31553,5.29988,5.31218,70000000.0
2009-06-05 16:10:00,5.31478,5.32318,5.31426,5.32058,64000000.0
2009-06-05 16:15:00,5.32,5.32033,5.31046,5.31097,66000000.0
2009-06-05 16:20:00,5.30997,5.31073,5.3055,5.30828,65000000.0
2009-06-05 16:25:00,5.30926,5.31279,5.30632,5.312,51000000.0
2009-06-05 16:30:00,5.31272,5.31509,5.30659,5.31044,53000000.0
2009-06-05 16:35:00,5.30881,5.31116,5.30547,5.30547,78000000.0
2009-06-05 16:40:00,5.30569,5.30828,5.30306,5.30758,86000000.0
2009-06-05 16:45:00,5.30632,5.30806,5.30455,5.30515,59000000.0
2009-06-05 16:50:00,5.30357,5.31104,5.30336,5.30795,66000000.0
2009-06-05 16:55:00,5.30806,5.31174,5.30689,5.31079,52000000.0
2009-06-05 17:00:00,5.31067,5.31076,5.3009,5.30221,62000000.0
2009-06-05 17:05:00,5.30157,5.30575,5.2986,5.30407,73000000.0
2009-06-05 17:10:00,5.30459,5.31301,5.30389,5.31301,57000000.0
2009-06-05 17:15:00,5.31249,5.31321,5.30983,5.31321,71000000.0
2009-06-05 17:20:00,5.3129,5.31998,5.31072,5.31908,55000000.0
2009-06-05 17:25:00,5.31941,5.32058,5.31306,5.31386,62000000.0
2009-06-05 17:30:00,5.31398,5.31967,5.31299,5.31837,63000000.0
2009-06-05 17:35:00,5.31865,5.32051,5.31673,5.31828,64000000.0
2009-06-05 17:40:00,5.31981,5.32224,5.31662,5.31791,76000000.0
2009-06-05 17:45:00,5.31567,5.31852,5.31476,5.31641,60000000.0
2009-06-05 17:50:00,5.31576,5.31797,5.31346,5.31423,86000000.0
2009-06-05 17:55:00,5.3148,5.31936,5.3133,5.31661,66000000.0
2009-06-05 18:00:00,5.31637,5.31753,5.31349,5.31678,72000000.0
2009-06-05 18:05:00,5.31668,5.31668,5.31268,5.3161,73000000.0
2009-06-05 18:10:00,5.31458,5.31736,5.31152,5.31153,58000000.0
2009-06-05 18:15:00,5.31127,5.31203,5.30771,5.31188,61000000.0
2009-06-05 18:20:00,5.31122,5.31456,5.31098,5.31278,63000000.0
2009-06-05 18:25:00,5.31315,5.31367,5.30981,5.31261,67000000.0
2009-06-05 18:30:00,5.31242,5.31264,5.30823,5.30922,65000000.0
2009-06-05 18:35:00,5.30926,5.31046,5.30661,5.30741,76000000.0
2009-06-05 18:40:00,5.30699,5.30847,5.30597,5.30732,67000000.0
2009-06-05 18:45:00,5.30719,5.30867,5.30552,5.30695,66000000.0
2009-06-05 18:50:00,5.30615,5.31041,5.30558,5.30638,63000000.0
2009-06-05 18:55:00,5.30588,5.31035,5.30515,5.30572,71000000.0
2009-06-05 19:00:00,5.30619,5.30746,5.30453,5.3074,70000000.0
2009-06-05 19:05:00,5.30714,5.31174,5.30595,5.31174,76000000.0
2009-06-05 19:10:00,5.3108,5.31748,5.3094,5.31523,68000000.0
2009-06-05 19:15:00,5.3151,5.31872,5.31379,5.31647,61000000.0
2009-06-05 19:20:00,5.3177,5.322,5.31663,5.3203,72000000.0
2009-06-05 19:25:00,5.32043,5.3215,5.31785,5.31972,62000000.0
2009-06-05 19:30:00,5.32021,5.32242,5.31984,5.32034,66000000.0
2009-06-05 19:35:00,5.32012,5.32317,5.31999,5.32148,63000000.0
2009-06-05 19:40:00,5.32122,5.32122,5.31547,5.31795,70000000.0
2009-06-05 19:45:00,5.31588,5.31824,5.31314,5.31314,70000000.0
2009-06-05 19:50:00,5.31316,5.31498,5.31243,5.31307,71000000.0
2009-06-05 19:55:00,5.31289,5.31798,5.31099,5.31488,68000000.0
2009-06-05 20:00:00,5.31538,5.32275,5.31387,5.32275,67000000.0
2009-06-05 20:05:00,5.32399,5.3342,5.32291,5.33053,65000000.0
2009-06-05 20:10:00,5.33146,5.33711,5.32939,5.33605,66000000.0
2009-06-05 20:15:00,5.3367,5.33771,5.33262,5.33378,64000000.0
2009-06-05 20:20:00,5.33452,5.33771,5.33221,5.3338,65000000.0
2009-06-05 20:25:00,5.33324,5.33563,5.33053,5.33563,63000000.0
2009-06-05 20:30:00,5.33495,5.33863,5.33331,5.33501,59000000.0
2009-06-05 20:35:00,5.33533,5.33539,5.32797,5.32857,70000000.0
2009-06-05 20:40:00,5.3304,5.3304,5.32505,5.32741,89000000.0
2009-06-05 20:45:00,5.32718,5.33021,5.32643,5.32796,67000000.0
2009-06-05 20:50:00,5.32696,5.32897,5.32523,5.32554,62000000.0
2009-06-05 20:55:00,5.326,5.32908,5.32538,5.32744,65000000.0
2009-06-05 21:00:00,5.32672,5.32768,5.32401,5.32485,72000000.0
2009-06-05 21:05:00,5.32581,5.32738,5.32373,5.32602,66000000.0
2009-06-05 21:10:00,5.3264,5.32857,5.32434,5.32857,62000000.0
2009-06-05 21:15:00,5.32835,5.3296,5.32379,5.32397,68000000.0
2009-06-05 21:20:00,5.3244,5.32701,5.32314,5.32673,52000000.0
2009-06-05 21:25:00,5.32669,5.32767,5.32519,5.32528,58000000.0
2009-06-05 21:30:00,5.32618,5.32752,5.32492,5.32751,59000000.0
2009-06-05 21:35:00,5.32705,5.32753,5.32423,5.32557,88000000.0
2009-06-05 21:40:00,5.32404,5.3256,5.32293,5.32364,65000000.0
2009-06-05 21:45:00,5.3244,5.32627,5.32361,5.32541,62000000.0
2009-06-05 21:50:00,5.32768,5.32904,5.32575,5.32835,62000000.0
2009-06-05 21:55:00,5.32837,5.32921,5.32558,5.32558,72000000.0
2009-06-05 22:00:00,5.32533,5.32657,5.32207,5.32431,79000000.0
2009-06-05 22:05:00,5.32462,5.3262,5.32308,5.32502,67000000.0
2009-06-05 22:10:00,5.3252,5.32632,5.32411,5.32486,64000000.0
2009-06-05 22:15:00,5.32558,5.32628,5.32368,5.32507,69000000.0
2009-06-05 22:20:00,5.32513,5.32665,5.32414,5.32605,69000000.0
2009-06-05 22:25:00,5.32602,5.3272,5.3243,5.32464,63000000.0
2009-06-05 22:30:00,5.32457,5.32651,5.32421,5.32474,60000000.0
2009-06-05 22:35:00,5.32567,5.32652,5.32438,5.32509,56000000.0
2009-06-05 22:40:00,5.32595,5.32654,5.32462,5.3255,63000000.0
2009-06-05 22:45:00,5.32439,5.32563,5.32213,5.32434,68000000.0
2009-06-05 22:50:00,5.32409,5.32613,5.32303,5.3244,70000000.0
2009-06-05 22:55:00,5.32507,5.32551,5.32338,5.32507,64000000.0
2009-06-08 02:00:00,5.32085,5.32974,5.32079,5.32703,69000000.0
2009-06-08 02:05:00,5.32705,5.33077,5.32543,5.32981,73000000.0
2009-06-08 02:10:00,5.33013,5.33321,5.32867,5.33166,74000000.0
2009-06-08 02:15:00,5.33082,5.33289,5.33008,5.3317,70000000.0
2009-06-08 02:20:00,5.33157,5.33303,5.32788,5.32852,74000000.0
2009-06-08 02:25:00,5.32869,5.32991,5.32596,5.32842,59000000.0
2009-06-08 02:30:00,5.32894,5.32946,5.32587,5.32637,64000000.0
2009-06-08 02:35:00,5.32703,5.3276,5.32339,5.3246,71000000.0
2009-06-08 02:40:00,5.32298,5.32647,5.32292,5.32438,69000000.0
2009-06-08 02:45:00,5.32446,5.32446,5.32217,5.32409,69000000.0
2009-06-08 02:50:00,5.32434,5.32496,5.32214,5.32415,66000000.0
2009-06-08 02:55:00,5.32456,5.32471,5.32178,5.32363,65000000.0
2009-06-08 03:00:00,5.32348,5.32445,5.32196,5.32196,67000000.0
2009-06-08 03:05:00,5.32273,5.32671,5.32204,5.32455,68000000.0
2009-06-08 03:10:00,5.32495,5.32591,5.32263,5.32263,80000000.0
2009-06-08 03:15:00,5.32385,5.32406,5.31801,5.31983,50000000.0
2009-06-08 03:20:00,5.31951,5.31972,5.31476,5.31677,62000000.0
2009-06-08 03:25:00,5.31706,5.31899,5.31536,5.31748,71000000.0
2009-06-08 03:30:00,5.31702,5.31774,5.31396,5.31579,68000000.0
2009-06-08 03:35:00,5.31568,5.3182,5.31417,5.31715,60000000.0
2009-06-08 03:40:00,5.31737,5.31966,5.3161,5.31768,82000000.0
2009-06-08 03:45:00,5.31883,5.31883,5.31247,5.31342,53000000.0
2009-06-08 03:50:00,5.31383,5.31578,5.31186,5.31524,74000000.0
2009-06-08 03:55:00,5.31572,5.31771,5.31499,5.31596,63000000.0
2009-06-08 04:00:00,5.31731,5.31861,5.31592,5.31712,70000000.0
2009-06-08 04:05:00,5.31761,5.3189,5.31679,5.31819,66000000.0
2009-06-08 04:10:00,5.31858,5.31913,5.31707,5.31857,77000000.0
2009-06-08 04:15:00,5.31947,5.31977,5.31736,5.31966,57000000.0
2009-06-08 04:20:00,5.31853,5.31943,5.31724,5.31778,62000000.0
2009-06-08 04:25:00,5.31853,5.31889,5.31431,5.3158,53000000.0
2009-06-08 04:30:00,5.31465,5.31647,5.31376,5.31424,66000000.0
2009-06-08 04:35:00,5.31504,5.31678,5.314,5.31475,64000000.0
2009-06-08 04:40:00,5.31347,5.31566,5.3133,5.31565,54000000.0
2009-06-08 04:45:00,5.31386,5.31647,5.31373,5.31481,63000000.0
2009-06-08 04:50:00,5.3159,5.31684,5.3138,5.31684,71000000.0
2009-06-08 04:55:00,5.31638,5.31922,5.31609,5.31815,65000000.0
2009-06-08 05:00:00,5.3162,5.31684,5.31171,5.31466,62000000.0
2009-06-08 05:05:00,5.31446,5.31791,5.3143,5.31752,72000000.0
2009-06-08 05:10:00,5.31766,5.31968,5.31643,5.31771,59000000.0
2009-06-08 05:15:00,5.31798,5.3198,5.31682,5.31926,67000000.0
2009-06-08 05:20:00,5.31928,5.32032,5.31614,5.31663,79000000.0
2009-06-08 05:25:00,5.31714,5.31804,5.31612,5.31706,66000000.0
2009-06-08 05:30:00,5.31777,5.31792,5.31435,5.31463,76000000.0
2009-06-08 05:35:00,5.31594,5.31667,5.3141,5.31549,78000000.0
2009-06-08 05:40:00,5.31586,5.31762,5.31482,5.31652,61000000.0
2009-06-08 05:45:00,5.31535,5.31874,5.31524,5.31815,77000000.0
2009-06-08 05:50:00,5.31882,5.31907,5.31703,5.31739,62000000.0
2009-06-08 05:55:00,5.31743,5.31997,5.31613,5.31968,70000000.0
2009-06-08 06:00:00,5.31877,5.31969,5.31652,5.31699,77000000.0
2009-06-08 06:05:00,5.31661,5.31904,5.31661,5.31778,81000000.0
2009-06-08 06:10:00,5.31793,5.31912,5.31729,5.31743,73000000.0
2009-06-08 06:15:00,5.31808,5.31874,5.31547,5.31573,69000000.0
2009-06-08 06:20:00,5.31681,5.31829,5.31616,5.31636,68000000.0
2009-06-08 06:25:00,5.31747,5.3186,5.31592,5.31767,71000000.0
2009-06-08 06:30:00,5.31718,5.31851,5.31653,5.31702,58000000.0
2009-06-08 06:35:00,5.31765,5.3203,5.31722,5.31755,72000000.0
2009-06-08 06:40:00,5.31926,5.31926,5.31545,5.31617,71000000.0
2009-06-08 06:45:00,5.31581,5.31702,5.31502,5.31621,69000000.0
2009-06-08 06:50:00,5.31595,5.31785,5.31559,5.31777,56000000.0
2009-06-08 06:55:00,5.31703,5.31737,5.31508,5.31584,64000000.0
2009-06-08 07:00:00,5.31729,5.31729,5.31378,5.31523,58000000.0
2009-06-08 07:05:00,5.31582,5.31665,5.31449,5.31572,59000000.0
2009-06-08 07:10:00,5.31653,5.3184,5.31545,5.31795,82000000.0
2009-06-08 07:15:00,5.31865,5.31899,5.31741,5.31826,80000000.0
2009-06-08 07:20:00,5.31959,5.32599,5.31769,5.32599,76000000.0
2009-06-08 07:25:00,5.3258,5.32704,5.32389,5.32556,78000000.0
2009-06-08 07:30:00,5.32427,5.32594,5.323,5.32502,61000000.0
2009-06-08 07:35:00,5.32486,5.32586,5.32266,5.323,63000000.0
2009-06-08 07:40:00,5.32278,5.32359,5.32155,5.32239,55000000.0
2009-06-08 07:45:00,5.32193,5.32523,5.32192,5.32421,59000000.0
2009-06-08 07:50:00,5.32522,5.32609,5.3233,5.32555,67000000.0
2009-06-08 07:55:00,5.32575,5.32851,5.32439,5.32764,62000000.0
2009-06-08 08:00:00,5.32781,5.33053,5.32562,5.32946,65000000.0
2009-06-08 08:05:00,5.33042,5.33323,5.3289,5.33278,73000000.0
2009-06-08 08:10:00,5.33336,5.33489,5.33182,5.33489,58000000.0
2009-06-08 08:15:00,5.33346,5.3342,5.32984,5.33071,59000000.0
2009-06-08 08:20:00,5.32964,5.33621,5.32934,5.33621,64000000.0
2009-06-08 08:25:00,5.33592,5.33697,5.33316,5.33469,56000000.0
2009-06-08 08:30:00,5.33421,5.33696,5.33158,5.33529,62000000.0
2009-06-08 08:35:00,5.33491,5.33664,5.33409,5.33542,56000000.0
2009-06-08 08:40:00,5.33514,5.33875,5.3341,5.33776,58000000.0
2009-06-08 08:45:00,5.33786,5.33918,5.3338,5.33547,76000000.0
2009-06-08 08:50:00,5.33486,5.33571,5.32854,5.32958,81000000.0
2009-06-08 08:55:00,5.32974,5.3328,5.32895,5.33114,70000000.0
2009-06-08 09:00:00,5.32987,5.33123,5.32751,5.33054,62000000.0
2009-06-08 09:05:00,5.3316,5.33652,5.33004,5.33496,66000000.0
2009-06-08 09:10:00,5.33563,5.34574,5.33563,5.34261,67000000.0
2009-06-08 09:15:00,5.34419,5.34484,5.34027,5.34027,72000000.0
2009-06-08 09:20:00,5.34106,5.34364,5.33991,5.34198,74000000.0
2009-06-08 09:25:00,5.34176,5.34929,5.34099,5.34843,68000000.0
2009-06-08 09:30:00,5.34865,5.3514,5.34661,5.34813,69000000.0
2009-06-08 09:35:00,5.34636,5.35385,5.34533,5.3526,85000000.0
2009-06-08 09:40:00,5.35495,5.35752,5.35318,5.35323,74000000.0
2009-06-08 09:45:00,5.35494,5.3566,5.35215,5.35433,76000000.0
2009-06-08 09:50:00,5.35489,5.35489,5.35011,5.35115,74000000.0
2009-06-08 09:55:00,5.35217,5.3548,5.35099,5.35278,68000000.0
2009-06-08 10:00:00,5.35401,5.364,5.35381,5.36308,75000000.0
2009-06-08 10:05:00,5.36313,5.36509,5.36156,5.36441,50000000.0
2009-06-08 10:10:00,5.36419,5.36681,5.36043,5.36043,70000000.0
2009-06-08 10:15:00,5.36256,5.3685,5.36087,5.36647,74000000.0
2009-06-08 10:20:00,5.36719,5.36897,5.36557,5.36598,60000000.0
2009-06-08 10:25:00,5.36742,5.36789,5.36505,5.36639,60000000.0
2009-06-08 10:30:00,5.36612,5.36639,5.36295,5.36639,57000000.0
2009-06-08 10:35:00,5.36629,5.36629,5.36286,5.36414,72000000.0
2009-06-08 10:40:00,5.36354,5.36435,5.35884,5.3626,62000000.0
2009-06-08 10:45:00,5.36342,5.36365,5.36084,5.36084,55000000.0
2009-06-08 10:50:00,5.36142,5.36321,5.36036,5.36289,72000000.0
2009-06-08 10:55:00,5.36131,5.3644,5.36131,5.36351,49000000.0
2009-06-08 11:00:00,5.36346,5.3639,5.36014,5.36045,61000000.0
2009-06-08 11:05:00,5.36095,5.36095,5.35775,5.35838,71000000.0
2009-06-08 11:10:00,5.35889,5.36009,5.35646,5.36009,67000000.0
2009-06-08 11:15:00,5.35911,5.36091,5.35674,5.35809,63000000.0
2009-06-08 11:20:00,5.35841,5.36251,5.35705,5.36251,76000000.0
2009-06-08 11:25:00,5.36254,5.36424,5.36042,5.3631,64000000.0
2009-06-08 11:30:00,5.36349,5.36733,5.36148,5.36733,74000000.0
2009-06-08 11:35:00,5.36804,5.3816,5.36719,5.3816,60000000.0
2009-06-08 11:40:00,5.38114,5.38554,5.37902,5.38114,64000000.0
2009-06-08 11:45:00,5.38172,5.38226,5.37761,5.37842,62000000.0
2009-06-08 11:50:00,5.37913,5.38658,5.37844,5.38658,68000000.0
2009-06-08 11:55:00,5.38596,5.38893,5.38425,5.38714,52000000.0
2009-06-08 12:00:00,5.38616,5.38721,5.38095,5.38223,63000000.0
2009-06-08 12:05:00,5.381,5.38252,5.37936,5.38097,61000000.0
2009-06-08 12:10:00,5.38061,5.38152,5.37676,5.37928,63000000.0
2009-06-08 12:15:00,5.37957,5.38023,5.37751,5.37977,56000000.0
2009-06-08 12:20:00,5.37804,5.3789,5.37391,5.37738,70000000.0
2009-06-08 12:25:00,5.37789,5.37818,5.37535,5.37722,57000000.0
2009-06-08 12:30:00,5.37779,5.38231,5.37732,5.38199,61000000.0
2009-06-08 12:35:00,5.38281,5.38288,5.3744,5.37465,64000000.0
2009-06-08 12:40:00,5.37495,5.37537,5.37134,5.37334,70000000.0
2009-06-08 12:45:00,5.37396,5.37399,5.37117,5.37272,65000000.0
2009-06-08 12:50:00,5.37271,5.37616,5.37118,5.37571,66000000.0
2009-06-08 12:55:00,5.37693,5.3814,5.37574,5.38118,62000000.0
2009-06-08 13:00:00,5.38165,5.38327,5.37848,5.38084,81000000.0
2009-06-08 13:05:00,5.38146,5.38238,5.37861,5.37881,77000000.0
2009-06-08 13:10:00,5.37943,5.38106,5.37667,5.38084,79000000.0
2009-06-08 13:15:00,5.38091,5.38106,5.37557,5.37833,63000000.0
2009-06-08 13:20:00,5.37975,5.38047,5.37582,5.37677,78000000.0
2009-06-08 13:25:00,5.37678,5.37678,5.37143,5.37448,62000000.0
2009-06-08 13:30:00,5.37478,5.37478,5.36758,5.37051,55000000.0
2009-06-08 13:35:00,5.36972,5.37055,5.36688,5.36989,65000000.0
2009-06-08 13:40:00,5.37164,5.37426,5.37035,5.37358,55000000.0
2009-06-08 13:45:00,5.3742,5.37603,5.37172,5.37302,64000000.0
2009-06-08 13:50:00,5.37301,5.37599,5.36861,5.36927,58000000.0
2009-06-08 13:55:00,5.36828,5.36907,5.36619,5.36694,59000000.0
2009-06-08 14:00:00,5.36651,5.3666,5.36017,5.36349,72000000.0
2009-06-08 14:05:00,5.36275,5.36464,5.36138,5.3628,60000000.0
2009-06-08 14:10:00,5.36339,5.3661,5.36319,5.36475,56000000.0
2009-06-08 14:15:00,5.36522,5.36629,5.36239,5.36629,76000000.0
2009-06-08 14:20:00,5.36571,5.36641,5.36015,5.36138,52000000.0
2009-06-08 14:25:00,5.3592,5.36215,5.35884,5.3608,65000000.0
2009-06-08 14:30:00,5.3601,5.36529,5.36,5.36517,60000000.0
2009-06-08 14:35:00,5.3645,5.36496,5.36241,5.36496,63000000.0
2009-06-08 14:40:00,5.36352,5.36462,5.35984,5.36099,77000000.0
2009-06-08 14:45:00,5.36052,5.36133,5.35707,5.35927,56000000.0
2009-06-08 14:50:00,5.35844,5.36371,5.35796,5.363,60000000.0
2009-06-08 14:55:00,5.36315,5.36384,5.36083,5.36316,71000000.0
2009-06-08 15:00:00,5.36269,5.36447,5.36218,5.36346,76000000.0
2009-06-08 15:05:00,5.36291,5.36406,5.36062,5.36343,68000000.0
2009-06-08 15:10:00,5.3629,5.36424,5.3606,5.36113,61000000.0
2009-06-08 15:15:00,5.36158,5.36296,5.3566,5.36267,68000000.0
2009-06-08 15:20:00,5.36203,5.36243,5.35457,5.35457,59000000.0
2009-06-08 15:25:00,5.35552,5.35781,5.35365,5.35763,71000000.0
2009-06-08 15:30:00,5.35651,5.35971,5.35517,5.35878,68000000.0
2009-06-08 15:35:00,5.35736,5.36108,5.35693,5.3602,52000000.0
2009-06-08 15:40:00,5.36204,5.36872,5.35984,5.36681,62000000.0
2009-06-08 15:45:00,5.36826,5.37255,5.36657,5.37075,81000000.0
2009-06-08 15:50:00,5.3697,5.37025,5.36458,5.36574,75000000.0
2009-06-08 15:55:00,5.36591,5.36982,5.36451,5.36951,74000000.0
2009-06-08 16:00:00,5.37139,5.3792,5.36951,5.37737,61000000.0
2009-06-08 16:05:00,5.3758,5.37748,5.37183,5.3733,70000000.0
2009-06-08 16:10:00,5.37267,5.38019,5.37041,5.37871,64000000.0
2009-06-08 16:15:00,5.37795,5.37861,5.37319,5.37367,66000000.0
2009-06-08 16:20:00,5.37373,5.37558,5.3701,5.37104,65000000.0
2009-06-08 16:25:00,5.37047,5.37102,5.36625,5.36809,51000000.0
2009-06-08 16:30:00,5.36661,5.36852,5.36355,5.36748,53000000.0
2009-06-08 16:35:00,5.36737,5.36737,5.35851,5.36069,78000000.0
2009-06-08 16:40:00,5.36059,5.36349,5.35926,5.36153,86000000.0
2009-06-08 16:45:00,5.36079,5.36366,5.36015,5.36326,59000000.0
2009-06-08 16:50:00,5.3632,5.36373,5.35863,5.36288,66000000.0
2009-06-08 16:55:00,5.36163,5.36996,5.36141,5.3665,52000000.0
2009-06-08 17:00:00,5.36522,5.36672,5.35997,5.36213,62000000.0
2009-06-08 17:05:00,5.36451,5.36509,5.36091,5.36421,73000000.0
2009-06-08 17:10:00,5.36351,5.36658,5.36071,5.36167,57000000.0
2009-06-08 17:15:00,5.3613,5.36169,5.35456,5.3583,71000000.0
2009-06-08 17:20:00,5.35809,5.35889,5.35137,5.35702,55000000.0
2009-06-08 17:25:00,5.3575,5.35993,5.35593,5.35976,62000000.0
2009-06-08 17:30:00,5.35972,5.36046,5.35727,5.35929,63000000.0
2009-06-08 17:35:00,5.36002,5.36165,5.35766,5.36044,64000000.0
2009-06-08 17:40:00,5.36026,5.36162,5.35476,5.35751,76000000.0
2009-06-08 17:45:00,5.35617,5.3581,5.35448,5.35612,60000000.0
2009-06-08 17:50:00,5.35566,5.35944,5.35455,5.35898,86000000.0
2009-06-08 17:55:00,5.35962,5.36078,5.3553,5.35694,66000000.0
2009-06-08 18:00:00,5.35747,5.36011,5.35439,5.35805,72000000.0
2009-06-08 18:05:00,5.35892,5.36012,5.35695,5.35876,73000000.0
2009-06-08 18:10:00,5.35855,5.36035,5.35607,5.36021,58000000.0
2009-06-08 18:15:00,5.36049,5.36142,5.35841,5.36014,61000000.0
2009-06-08 18:20:00,5.36063,5.3607,5.35555,5.3562,63000000.0
2009-06-08 18:25:00,5.35437,5.3553,5.34592,5.3497,67000000.0
2009-06-08 18:30:00,5.35036,5.35504,5.35015,5.35429,65000000.0
2009-06-08 18:35:00,5.35428,5.35519,5.34847,5.3503,76000000.0
2009-06-08 18:40:00,5.34986,5.35493,5.34853,5.35448,67000000.0
2009-06-08 18:45:00,5.35614,5.35942,5.35286,5.3566,66000000.0
2009-06-08 18:50:00,5.35792,5.3585,5.35495,5.35716,63000000.0
2009-06-08 18:55:00,5.35589,5.35652,5.34926,5.34926,71000000.0
2009-06-08 19:00:00,5.35146,5.35325,5.34506,5.35117,70000000.0
2009-06-08 19:05:00,5.35157,5.35414,5.35063,5.35196,76000000.0
2009-06-08 19:10:00,5.35075,5.35314,5.35075,5.35295,68000000.0
2009-06-08 19:15:00,5.35176,5.35239,5.34599,5.34738,61000000.0
2009-06-08 19:20:00,5.34706,5.3501,5.34357,5.3449,72000000.0
2009-06-08 19:25:00,5.34577,5.34861,5.34449,5.3483,62000000.0
2009-06-08 19:30:00,5.34756,5.34867,5.34565,5.34725,66000000.0
2009-06-08 19:35:00,5.34631,5.34763,5.34417,5.34612,63000000.0
2009-06-08 19:40:00,5.3461,5.34795,5.34259,5.34403,70000000.0
2009-06-08 19:45:00,5.3453,5.34625,5.34298,5.34427,70000000.0
2009-06-08 19:50:00,5.3459,5.34994,5.34497,5.3491,71000000.0
2009-06-08 19:55:00,5.3504,5.35068,5.34723,5.34786,68000000.0
2009-06-08 20:00:00,5.34905,5.35113,5.34685,5.35029,67000000.0
2009-06-08 20:05:00,5.35038,5.35275,5.34807,5.35161,65000000.0
2009-06-08 20:10:00,5.3523,5.35328,5.35,5.35324,66000000.0
2009-06-08 20:15:00,5.35363,5.35367,5.35023,5.35185,64000000.0
2009-06-08 20:20:00,5.35287,5.35599,5.35178,5.3557,65000000.0
2009-06-08 20:25:00,5.35611,5.35857,5.35438,5.35445,63000000.0
2009-06-08 20:30:00,5.35609,5.35763,5.35448,5.35715,59000000.0
2009-06-08 20:35:00,5.35801,5.35852,5.356,5.35691,70000000.0
2009-06-08 20:40:00,5.35664,5.36123,5.3552,5.36123,89000000.0
2009-06-08 20:45:00,5.36145,5.36163,5.35512,5.35671,67000000.0
2009-06-08 20:50:00,5.3562,5.35808,5.35486,5.35808,62000000.0
2009-06-08 20:55:00,5.35627,5.35804,5.35283,5.35446,65000000.0
2009-06-08 21:00:00,5.35381,5.35419,5.35114,5.35388,72000000.0
2009-06-08 21:05:00,5.35401,5.35704,5.35303,5.35577,66000000.0
2009-06-08 21:10:00,5.35542,5.35624,5.35229,5.35457,62000000.0
2009-06-08 21:15:00,5.35314,5.35457,5.35094,5.35235,68000000.0
2009-06-08 21:20:00,5.35149,5.3531,5.34865,5.34972,52000000.0
2009-06-08 21:25:00,5.35012,5.35129,5.34689,5.34844,58000000.0
2009-06-08 21:30:00,5.34784,5.34873,5.34119,5.34299,59000000.0
2009-06-08 21:35:00,5.34156,5.34283,5.33878,5.34246,88000000.0
2009-06-08 21:40:00,5.34334,5.34388,5.34101,5.34253,65000000.0
2009-06-08 21:45:00,5.3429,5.34604,5.3421,5.34512,62000000.0
2009-06-08 21:50:00,5.34579,5.3463,5.34382,5.34565,62000000.0
2009-06-08 21:55:00,5.34674,5.34741,5.34478,5.34741,72000000.0
2009-06-08 22:00:00,5.34692,5.35038,5.34661,5.34946,79000000.0
2009-06-08 22:05:00,5.35052,5.35107,5.34664,5.34664,67000000.0
2009-06-08 22:10:00,5.34793,5.34904,5.34665,5.34755,64000000.0
2009-06-08 22:15:00,5.34699,5.34969,5.34657,5.34876,69000000.0
2009-06-08 22:20:00,5.34873,5.34908,5.3463,5.34734,69000000.0
2009-06-08 22:25:00,5.34712,5.34928,5.34647,5.34809,63000000.0
2009-06-08 22:30:00,5.34922,5.34922,5.34714,5.348,60000000.0
2009-06-08 22:35:00,5.34884,5.35113,5.34735,5.35046,56000000.0
2009-06-08 22:40:00,5.35142,5.35275,5.34986,5.35105,63000000.0
2009-06-08 22:45:00,5.34967,5.35293,5.34967,5.35227,68000000.0
2009-06-08 22:50:00,5.35354,5.35354,5.35155,5.35232,70000000.0
2009-06-08 22:55:00,5.35129,5.35327,5.34944,5.35005,64000000.0
2009-06-08 23:00:00,5.34921,5.35428,5.34921,5.35335,68000000.0
2009-06-08 23:05:00,5.35271,5.35395,5.35032,5.35032,60000000.0
2009-06-08 23:10:00,5.35127,5.35191,5.34935,5.35108,66000000.0
2009-06-08 23:15:00,5.35122,5.35334,5.3496,5.35068,65000000.0
2009-06-08 23:20:00,5.34832,5.35168,5.34727,5.35076,66000000.0
2009-06-08 23:25:00,5.35116,5.35188,5.35027,5.35109,64000000.0
2009-06-08 23:30:00,5.35084,5.35247,5.34852,5.35176,72000000.0
2009-06-08 23:35:00,5.35117,5.35333,5.35082,5.35312,62000000.0
2009-06-08 23:40:00,5.35187,5.35343,5.35097,5.35217,80000000.0
2009-06-08 23:45:00,5.35284,5.35284,5.35074,5.35086,76000000.0
2009-06-08 23:50:00,5.35215,5.3523,5.35025,5.35159,67000000.0
2009-06-08 23:55:00,5.35181,5.35215,5.34939,5.3503,76000000.0
2009-06-09 00:00:00,5.34795,5.3509,5.34643,5.34937,70000000.0
2009-06-09 00:05:00,5.34957,5.35061,5.34691,5.3491,62000000.0
2009-06-09 00:10:00,5.34911,5.34911,5.3462,5.34743,63000000.0
2009-06-09 00:15:00,5.34739,5.34931,5.3456,5.34847,65000000.0
2009-06-09 00:20:00,5.34841,5.35067,5.34777,5.34783,60000000.0
2009-06-09 00:25:00,5.34861,5.34919,5.34593,5.34627,66000000.0
2009-06-09 00:30:00,5.3461,5.34762,5.34512,5.34629,64000000.0
2009-06-09 00:35:00,5.34717,5.34803,5.346,5.34722,80000000.0
2009-06-09 00:40:00,5.34785,5.34785,5.34572,5.34637,61000000.0
2009-06-09 00:45:00,5.34578,5.34814,5.34479,5.34786,63000000.0
2009-06-09 00:50:00,5.34817,5.35036,5.34768,5.3499,60000000.0
2009-06-09 00:55:00,5.34914,5.35111,5.34914,5.34976,66000000.0
2009-06-09 01:00:00,5.34977,5.34977,5.34471,5.345,63000000.0
2009-06-09 01:05:00,5.34511,5.34649,5.3442,5.34577,70000000.0
2009-06-09 01:10:00,5.3457,5.34584,5.34091,5.34228,55000000.0
2009-06-09 01:15:00,5.34352,5.34416,5.34226,5.34323,63000000.0
2009-06-09 01:20:00,5.34215,5.34279,5.33565,5.33771,59000000.0
2009-06-09 01:25:00,5.33692,5.33945,5.33692,5.3379,70000000.0
2009-06-09 01:30:00,5.339,5.34098,5.33748,5.33996,68000000.0
2009-06-09 01:35:00,5.34016,5.34153,5.33773,5.34007,71000000.0
2009-06-09 01:40:00,5.34107,5.34291,5.34039,5.34134,72000000.0
2009-06-09 01:45:00,5.34175,5.34175,5.33794,5.34031,68000000.0
2009-06-09 01:50:00,5.34079,5.34129,5.33902,5.33975,67000000.0
2009-06-09 01:55:00,5.33987,5.34144,5.33863,5.33948,61000000.0
2009-06-09 02:00:00,5.33936,5.34089,5.33692,5.33964,69000000.0
2009-06-09 02:05:00,5.33972,5.34335,5.33972,5.34219,73000000.0
2009-06-09 02:10:00,5.34188,5.34573,5.34159,5.34404,74000000.0
2009-06-09 02:15:00,5.34451,5.34755,5.34335,5.34352,70000000.0
2009-06-09 02:20:00,5.34514,5.34514,5.34226,5.34226,74000000.0
2009-06-09 02:25:00,5.3422,5.34452,5.34178,5.34178,59000000.0
2009-06-09 02:30:00,5.34312,5.3438,5.34118,5.34294,64000000.0
2009-06-09 02:35:00,5.34261,5.34396,5.34001,5.34112,71000000.0
2009-06-09 02:40:00,5.34088,5.34166,5.33937,5.3405,69000000.0
2009-06-09 02:45:00,5.34104,5.34208,5.33878,5.34101,69000000.0
2009-06-09 02:50:00,5.34147,5.34265,5.3403,5.34224,66000000.0
2009-06-09 02:55:00,5.34173,5.34628,5.34173,5.34477,65000000.0
2009-06-09 03:00:00,5.34441,5.3446,5.34161,5.34455,67000000.0
2009-06-09 03:05:00,5.34523,5.34613,5.34349,5.34373,68000000.0
2009-06-09 03:10:00,5.34347,5.34602,5.34301,5.34512,80000000.0
2009-06-09 03:15:00,5.34603,5.34603,5.34319,5.34488,50000000.0
2009-06-09 03:20:00,5.34513,5.34535,5.34306,5.34469,62000000.0
2009-06-09 03:25:00,5.34419,5.3456,5.34223,5.34304,71000000.0
2009-06-09 03:30:00,5.34272,5.34523,5.34188,5.34306,68000000.0
2009-06-09 03:35:00,5.34423,5.34597,5.34354,5.34512,60000000.0
2009-06-09 03:40:00,5.34522,5.34574,5.34349,5.34574,82000000.0
2009-06-09 03:45:00,5.34558,5.34874,5.34456,5.34843,53000000.0
2009-06-09 03:50:00,5.34781,5.34835,5.34618,5.34699,74000000.0
2009-06-09 03:55:00,5.34781,5.34987,5.34654,5.34987,63000000.0
2009-06-09 04:00:00,5.3496,5.35009,5.34672,5.34771,70000000.0
2009-06-09 04:05:00,5.34886,5.34915,5.34681,5.34767,66000000.0
2009-06-09 04:10:00,5.34761,5.3527,5.34761,5.35225,77000000.0
2009-06-09 04:15:00,5.35215,5.35585,5.35057,5.35333,57000000.0
2009-06-09 04:20:00,5.3536,5.35657,5.35193,5.35566,62000000.0
2009-06-09 04:25:00,5.35657,5.35782,5.35463,5.35709,53000000.0
2009-06-09 04:30:00,5.35726,5.3581,5.35501,5.35606,66000000.0
2009-06-09 04:35:00,5.35623,5.35713,5.35504,5.35568,64000000.0
2009-06-09 04:40:00,5.35642,5.3571,5.35427,5.35442,54000000.0
2009-06-09 04:45:00,5.35528,5.3572,5.3541,5.3572,63000000.0
2009-06-09 04:50:00,5.3568,5.36291,5.35665,5.36128,71000000.0
2009-06-09 04:55:00,5.36194,5.36238,5.35976,5.36052,65000000.0
2009-06-09 05:00:00,5.36168,5.36172,5.35862,5.36028,62000000.0
2009-06-09 05:05:00,5.36137,5.36179,5.35985,5.36179,72000000.0
2009-06-09 05:10:00,5.36058,5.36502,5.36031,5.36391,59000000.0
2009-06-09 05:15:00,5.36333,5.36709,5.3626,5.36651,67000000.0
2009-06-09 05:20:00,5.36646,5.36704,5.36393,5.365,79000000.0
2009-06-09 05:25:00,5.36383,5.36844,5.36383,5.36758,66000000.0
2009-06-09 05:30:00,5.36743,5.36768,5.36253,5.36337,76000000.0
2009-06-09 05:35:00,5.36203,5.36705,5.36179,5.3656,78000000.0
2009-06-09 05:40:00,5.36541,5.36666,5.36302,5.36458,61000000.0
2009-06-09 05:45:00,5.36438,5.36473,5.36,5.36389,77000000.0
2009-06-09 05:50:00,5.36444,5.36453,5.36052,5.3618,62000000.0
2009-06-09 05:55:00,5.36258,5.36469,5.36148,5.36188,70000000.0
2009-06-09 06:00:00,5.36095,5.36326,5.36029,5.36182,77000000.0
2009-06-09 06:05:00,5.3619,5.36373,5.36024,5.36215,81000000.0
2009-06-09 06:10:00,5.36116,5.36441,5.36044,5.36273,73000000.0
2009-06-09 06:15:00,5.36162,5.36629,5.36162,5.36431,69000000.0
2009-06-09 06:20:00,5.36383,5.3688,5.36383,5.3675,68000000.0
2009-06-09 06:25:00,5.36795,5.36795,5.36286,5.36382,71000000.0
2009-06-09 06:30:00,5.36435,5.36733,5.36349,5.3667,58000000.0
2009-06-09 06:35:00,5.36664,5.36955,5.36471,5.36734,72000000.0
2009-06-09 06:40:00,5.36845,5.36862,5.36567,5.36666,71000000.0
2009-06-09 06:45:00,5.36647,5.3672,5.36425,5.36528,69000000.0
2009-06-09 06:50:00,5.36551,5.36551,5.36154,5.36168,56000000.0
2009-06-09 06:55:00,5.36236,5.36462,5.36133,5.36274,64000000.0
2009-06-09 07:00:00,5.36186,5.36319,5.36021,5.36139,58000000.0
2009-06-09 07:05:00,5.36194,5.36267,5.36013,5.36063,59000000.0
2009-06-09 07:10:00,5.36192,5.36198,5.3589,5.36028,82000000.0
2009-06-09 07:15:00,5.36048,5.36275,5.35849,5.36207,80000000.0
2009-06-09 07:20:00,5.36254,5.3636,5.35925,5.35991,76000000.0
2009-06-09 07:25:00,5.36045,5.36045,5.35526,5.35576,78000000.0
2009-06-09 07:30:00,5.35553,5.35903,5.35519,5.35836,61000000.0
2009-06-09 07:35:00,5.35834,5.35992,5.35541,5.35618,63000000.0
2009-06-09 07:40:00,5.35601,5.35749,5.35225,5.35225,55000000.0
2009-06-09 07:45:00,5.3515,5.35648,5.3515,5.35604,59000000.0
2009-06-09 07:50:00,5.35579,5.35694,5.35348,5.35411,67000000.0
2009-06-09 07:55:00,5.35445,5.35457,5.34999,5.35085,62000000.0
2009-06-09 08:00:00,5.35185,5.36176,5.35181,5.36103,65000000.0
2009-06-09 08:05:00,5.36182,5.36312,5.35689,5.3603,73000000.0
2009-06-09 08:10:00,5.36035,5.36198,5.35499,5.35687,58000000.0
2009-06-09 08:15:00,5.35685,5.35774,5.35322,5.35404,59000000.0
2009-06-09 08:20:00,5.35585,5.35585,5.34668,5.35107,64000000.0
2009-06-09 08:25:00,5.34888,5.34984,5.34646,5.34864,56000000.0
2009-06-09 08:30:00,5.34898,5.35126,5.34391,5.34396,62000000.0
2009-06-09 08:35:00,5.34313,5.34459,5.33988,5.34252,56000000.0
2009-06-09 08:40:00,5.34182,5.34532,5.3411,5.34532,58000000.0
2009-06-09 08:45:00,5.34401,5.34517,5.34019,5.34093,76000000.0
2009-06-09 08:50:00,5.34064,5.34358,5.33956,5.34184,81000000.0
2009-06-09 08:55:00,5.34104,5.34463,5.34049,5.34441,70000000.0
2009-06-09 09:00:00,5.34426,5.34776,5.34232,5.34614,62000000.0
2009-06-09 09:05:00,5.34748,5.34748,5.33985,5.34053,66000000.0
2009-06-09 09:10:00,5.34189,5.34209,5.33475,5.33527,67000000.0
2009-06-09 09:15:00,5.33664,5.33801,5.33219,5.3339,72000000.0
2009-06-09 09:20:00,5.33291,5.3334,5.32863,5.33202,74000000.0
2009-06-09 09:25:00,5.33227,5.33328,5.3309,5.3323,68000000.0
2009-06-09 09:30:00,5.33182,5.33317,5.32582,5.32784,69000000.0
2009-06-09 09:35:00,5.32753,5.3319,5.32671,5.3306,85000000.0
2009-06-09 09:40:00,5.3299,5.33219,5.32827,5.33108,74000000.0
2009-06-09 09:45:00,5.33198,5.33303,5.33,5.33154,76000000.0
2009-06-09 09:50:00,5.33152,5.33488,5.32912,5.33413,74000000.0
2009-06-09 09:55:00,5.33436,5.33587,5.33181,5.33469,68000000.0
2009-06-09 10:00:00,5.33567,5.33755,5.33457,5.33738,75000000.0
2009-06-09 10:05:00,5.33787,5.33787,5.33151,5.33474,50000000.0
2009-06-09 10:10:00,5.33345,5.33824,5.33317,5.33603,70000000.0
2009-06-09 10:15:00,5.33648,5.33765,5.3348,5.33713,74000000.0
2009-06-09 10:20:00,5.33676,5.33886,5.33363,5.33727,60000000.0
2009-06-09 10:25:00,5.33748,5.33812,5.33461,5.33711,60000000.0
2009-06-09 10:30:00,5.33841,5.33843,5.33355,5.33557,57000000.0
2009-06-09 10:35:00,5.33491,5.33825,5.33296,5.33824,72000000.0
2009-06-09 10:40:00,5.33843,5.34069,5.33623,5.34035,62000000.0
2009-06-09 10:45:00,5.34082,5.34195,5.33872,5.33923,55000000.0
2009-06-09 10:50:00,5.34144,5.34176,5.33634,5.33802,72000000.0
2009-06-09 10:55:00,5.33696,5.34009,5.33538,5.33809,49000000.0
2009-06-09 11:00:00,5.33794,5.33943,5.33624,5.33692,61000000.0
2009-06-09 11:05:00,5.33704,5.34267,5.33584,5.34267,71000000.0
2009-06-09 11:10:00,5.34293,5.34724,5.34135,5.34553,67000000.0
2009-06-09 11:15:00,5.34604,5.34685,5.34385,5.3458,63000000.0
2009-06-09 11:20:00,5.34702,5.35228,5.34587,5.35047,76000000.0
2009-06-09 11:25:00,5.35089,5.35159,5.34741,5.35002,64000000.0
2009-06-09 11:30:00,5.34967,5.35397,5.34832,5.35385,74000000.0
2009-06-09 11:35:00,5.35336,5.35357,5.34825,5.34925,60000000.0
2009-06-09 11:40:00,5.3494,5.35246,5.34853,5.34901,64000000.0
2009-06-09 11:45:00,5.34902,5.34957,5.34728,5.34902,62000000.0
2009-06-09 11:50:00,5.34857,5.35028,5.34665,5.34764,68000000.0
2009-06-09 11:55:00,5.34825,5.35225,5.34807,5.3508,52000000.0
2009-06-09 12:00:00,5.35236,5.35751,5.3505,5.35549,63000000.0
2009-06-09 12:05:00,5.35487,5.35947,5.35487,5.35715,61000000.0
2009-06-09 12:10:00,5.3579,5.36009,5.35581,5.35911,63000000.0
2009-06-09 12:15:00,5.35773,5.36124,5.35766,5.36124,56000000.0
2009-06-09 12:20:00,5.36011,5.36355,5.35979,5.3618,70000000.0
2009-06-09 12:25:00,5.36179,5.36207,5.35733,5.35804,57000000.0
2009-06-09 12:30:00,5.35905,5.36147,5.35773,5.35892,61000000.0
2009-06-09 12:35:00,5.35773,5.36697,5.35773,5.36576,64000000.0
2009-06-09 12:40:00,5.36522,5.36627,5.36022,5.36106,70000000.0
2009-06-09 12:45:00,5.36136,5.36225,5.35895,5.36175,65000000.0
2009-06-09 12:50:00,5.36122,5.36287,5.3588,5.35984,66000000.0
2009-06-09 12:55:00,5.36017,5.36119,5.35811,5.35932,62000000.0
2009-06-09 13:00:00,5.35823,5.35987,5.3562,5.35788,81000000.0
2009-06-09 13:05:00,5.35657,5.35833,5.35382,5.35478,77000000.0
2009-06-09 13:10:00,5.35553,5.35661,5.35336,5.3546,79000000.0
2009-06-09 13:15:00,5.3553,5.3553,5.35179,5.35239,63000000.0
2009-06-09 13:20:00,5.35375,5.35559,5.35189,5.35452,78000000.0
2009-06-09 13:25:00,5.3517,5.35348,5.34081,5.34415,62000000.0
2009-06-09 13:30:00,5.34161,5.3422,5.33694,5.33904,55000000.0
2009-06-09 13:35:00,5.33893,5.33971,5.33547,5.33794,65000000.0
2009-06-09 13:40:00,5.33657,5.33722,5.33212,5.33402,55000000.0
2009-06-09 13:45:00,5.3334,5.33411,5.32676,5.32958,64000000.0
2009-06-09 13:50:00,5.32934,5.32966,5.31933,5.32039,58000000.0
2009-06-09 13:55:00,5.32228,5.32507,5.32125,5.324,59000000.0
2009-06-09 14:00:00,5.32467,5.32889,5.32437,5.32584,72000000.0
2009-06-09 14:05:00,5.32634,5.32974,5.32494,5.3276,60000000.0
2009-06-09 14:10:00,5.32966,5.32994,5.32448,5.32543,56000000.0
2009-06-09 14:15:00,5.3286,5.33105,5.3269,5.32804,76000000.0
2009-06-09 14:20:00,5.3295,5.33005,5.32062,5.32367,52000000.0
2009-06-09 14:25:00,5.32129,5.32157,5.31476,5.31795,65000000.0
2009-06-09 14:30:00,5.31753,5.32049,5.31598,5.32049,60000000.0
2009-06-09 14:35:00,5.32078,5.32411,5.31943,5.32326,63000000.0
2009-06-09 14:40:00,5.32318,5.32713,5.32218,5.32514,77000000.0
2009-06-09 14:45:00,5.32524,5.32728,5.32239,5.32361,56000000.0
2009-06-09 14:50:00,5.32266,5.32497,5.31475,5.31475,60000000.0
2009-06-09 14:55:00,5.31555,5.3182,5.31414,5.31674,71000000.0
2009-06-09 15:00:00,5.31496,5.32211,5.31441,5.32158,76000000.0
2009-06-09 15:05:00,5.32228,5.32228,5.31758,5.31897,68000000.0
2009-06-09 15:10:00,5.31936,5.31936,5.3079,5.31128,61000000.0
2009-06-09 15:15:00,5.30833,5.30978,5.30291,5.30621,68000000.0
2009-06-09 15:20:00,5.30765,5.30846,5.30515,5.30722,59000000.0
2009-06-09 15:25:00,5.30859,5.31153,5.30761,5.3088,71000000.0
2009-06-09 15:30:00,5.3106,5.31338,5.30789,5.31338,68000000.0
2009-06-09 15:35:00,5.31298,5.3135,5.30822,5.31344,52000000.0
2009-06-09 15:40:00,5.31378,5.31641,5.31338,5.31415,62000000.0
2009-06-09 15:45:00,5.31482,5.31617,5.31202,5.31206,81000000.0
2009-06-09 15:50:00,5.31304,5.31961,5.31182,5.31901,75000000.0
2009-06-09 15:55:00,5.31936,5.32113,5.31749,5.31922,74000000.0
2009-06-09 16:00:00,5.32015,5.32159,5.31701,5.32094,61000000.0
2009-06-09 16:05:00,5.3199,5.32084,5.31636,5.31804,70000000.0
2009-06-09 16:10:00,5.31706,5.31755,5.30999,5.31151,64000000.0
2009-06-09 16:15:00,5.31116,5.3156,5.30804,5.3154,66000000.0
2009-06-09 16:20:00,5.31441,5.32223,5.31441,5.31973,65000000.0
2009-06-09 16:25:00,5.31909,5.32015,5.31588,5.31588,51000000.0
2009-06-09 16:30:00,5.31615,5.31722,5.30939,5.31079,53000000.0
2009-06-09 16:35:00,5.31014,5.31269,5.30753,5.31141,78000000.0
2009-06-09 16:40:00,5.3097,5.31055,5.30396,5.30591,86000000.0
2009-06-09 16:45:00,5.30593,5.31096,5.30247,5.31077,59000000.0
2009-06-09 16:50:00,5.30947,5.31321,5.30826,5.31232,66000000.0
2009-06-09 16:55:00,5.31169,5.31293,5.3092,5.31064,52000000.0
2009-06-09 17:00:00,5.31076,5.31536,5.31,5.31229,62000000.0
2009-06-09 17:05:00,5.31369,5.31655,5.31037,5.3111,73000000.0
2009-06-09 17:10:00,5.30973,5.31397,5.30887,5.31111,57000000.0
2009-06-09 17:15:00,5.3101,5.31267,5.30721,5.31051,71000000.0
2009-06-09 17:20:00,5.31018,5.31094,5.30538,5.30634,55000000.0
2009-06-09 17:25:00,5.30567,5.30798,5.29969,5.30086,62000000.0
2009-06-09 17:30:00,5.30139,5.30195,5.29879,5.29979,63000000.0
2009-06-09 17:35:00,5.30067,5.30331,5.29787,5.3017,64000000.0
2009-06-09 17:40:00,5.30128,5.30559,5.30043,5.30279,76000000.0
2009-06-09 17:45:00,5.30262,5.30662,5.30241,5.30513,60000000.0
2009-06-09 17:50:00,5.30638,5.3072,5.30461,5.30496,86000000.0
2009-06-09 17:55:00,5.30414,5.30742,5.30289,5.30696,66000000.0
2009-06-09 18:00:00,5.30609,5.30609,5.29673,5.29673,72000000.0
2009-06-09 18:05:00,5.29636,5.29837,5.29504,5.29666,73000000.0
2009-06-09 18:10:00,5.29771,5.30052,5.2968,5.29999,58000000.0
2009-06-09 18:15:00,5.2997,5.30419,5.29928,5.30065,61000000.0
2009-06-09 18:20:00,5.30143,5.3026,5.29532,5.29532,63000000.0
2009-06-09 18:25:00,5.29633,5.29691,5.29276,5.29579,67000000.0
2009-06-09 18:30:00,5.2946,5.30009,5.29285,5.29893,65000000.0
2009-06-09 18:35:00,5.29823,5.30039,5.29658,5.30003,76000000.0
2009-06-09 18:40:00,5.30094,5.30453,5.3002,5.3036,67000000.0
2009-06-09 18:45:00,5.30314,5.30351,5.29763,5.30115,66000000.0
2009-06-09 18:50:00,5.30212,5.30424,5.3006,5.30261,63000000.0
2009-06-09 18:55:00,5.30256,5.30367,5.30041,5.30143,71000000.0
2009-06-09 19:00:00,5.30221,5.3062,5.29965,5.3006,70000000.0
2009-06-09 19:05:00,5.30048,5.30414,5.30048,5.30298,76000000.0
2009-06-09 19:10:00,5.30343,5.30944,5.30151,5.30944,68000000.0
2009-06-09 19:15:00,5.30826,5.3103,5.3052,5.30694,61000000.0
2009-06-09 19:20:00,5.3068,5.30854,5.30538,5.3064,72000000.0
2009-06-09 19:25:00,5.30697,5.30697,5.30149,5.3027,62000000.0
2009-06-09 19:30:00,5.30464,5.30604,5.30186,5.3035,66000000.0
2009-06-09 19:35:00,5.30318,5.30493,5.3011,5.30256,63000000.0
2009-06-09 19:40:00,5.30276,5.30387,5.30076,5.30105,70000000.0
2009-06-09 19:45:00,5.3016,5.30323,5.29993,5.3005,70000000.0
2009-06-09 19:50:00,5.30141,5.30262,5.2986,5.30003,71000000.0
2009-06-09 19:55:00,5.29968,5.3019,5.29768,5.2988,68000000.0
2009-06-09 20:00:00,5.29904,5.30043,5.29762,5.29865,67000000.0
2009-06-09 20:05:00,5.29989,5.29989,5.29674,5.29848,65000000.0
2009-06-09 20:10:00,5.29806,5.29863,5.29575,5.29684,66000000.0
2009-06-09 20:15:00,5.29812,5.29902,5.29601,5.29751,64000000.0
2009-06-09 20:20:00,5.29539,5.29539,5.2855,5.28944,65000000.0
2009-06-09 20:25:00,5.28959,5.28964,5.2789,5.27995,63000000.0
2009-06-09 20:30:00,5.27966,5.28058,5.27512,5.27649,59000000.0
2009-06-09 20:35:00,5.27753,5.27977,5.27583,5.27857,70000000.0
2009-06-09 20:40:00,5.27779,5.28104,5.27358,5.28058,89000000.0
2009-06-09 20:45:00,5.28108,5.28178,5.27861,5.28084,67000000.0
2009-06-09 20:50:00,5.28036,5.28374,5.27978,5.28372,62000000.0
2009-06-09 20:55:00,5.28392,5.28601,5.2821,5.2832,65000000.0
2009-06-09 21:00:00,5.28141,5.28272,5.27886,5.28044,72000000.0
2009-06-09 21:05:00,5.28051,5.28198,5.27792,5.28033,66000000.0
2009-06-09 21:10:00,5.27958,5.28247,5.27808,5.27813,62000000.0
2009-06-09 21:15:00,5.27979,5.28331,5.27836,5.28177,68000000.0
2009-06-09 21:20:00,5.28016,5.28463,5.27971,5.28313,52000000.0
2009-06-09 21:25:00,5.28357,5.28681,5.28312,5.28312,58000000.0
2009-06-09 21:30:00,5.28434,5.28464,5.2813,5.28239,59000000.0
2009-06-09 21:35:00,5.28276,5.28327,5.27882,5.28065,88000000.0
2009-06-09 21:40:00,5.28004,5.28311,5.27921,5.28259,65000000.0
2009-06-09 21:45:00,5.2829,5.28748,5.28139,5.28448,62000000.0
2009-06-09 21:50:00,5.28445,5.2862,5.28364,5.2849,62000000.0
2009-06-09 21:55:00,5.2853,5.28538,5.2815,5.28296,72000000.0
2009-06-09 22:00:00,5.28197,5.28433,5.28059,5.28334,79000000.0
2009-06-09 22:05:00,5.28324,5.28526,5.28182,5.2846,67000000.0
2009-06-09 22:10:00,5.28484,5.28587,5.28386,5.28441,64000000.0
2009-06-09 22:15:00,5.28561,5.28715,5.28457,5.28644,69000000.0
2009-06-09 22:20:00,5.28691,5.28727,5.28415,5.28489,69000000.0
2009-06-09 22:25:00,5.28559,5.28764,5.28403,5.28724,63000000.0
2009-06-09 22:30:00,5.28728,5.28829,5.28567,5.28783,60000000.0
2009-06-09 22:35:00,5.28791,5.28919,5.2866,5.28823,56000000.0
2009-06-09 22:40:00,5.28872,5.28905,5.28605,5.28667,63000000.0
2009-06-09 22:45:00,5.2879,5.28821,5.28607,5.2873,68000000.0
2009-06-09 22:50:00,5.28623,5.28853,5.28623,5.28778,70000000.0
2009-06-09 22:55:00,5.28822,5.28846,5.28648,5.28755,64000000.0
2009-06-09 23:00:00,5.28782,5.28793,5.28512,5.28547,68000000.0
2009-06-09 23:05:00,5.2865,5.28688,5.28483,5.28598,60000000.0
2009-06-09 23:10:00,5.28625,5.2869,5.2851,5.28655,66000000.0
2009-06-09 23:15:00,5.28668,5.28774,5.28483,5.28568,65000000.0
2009-06-09 23:20:00,5.28653,5.28705,5.28511,5.28618,66000000.0
2009-06-09 23:25:00,5.28638,5.28672,5.28428,5.28525,64000000.0
2009-06-09 23:30:00,5.28535,5.2873,5.28392,5.28532,72000000.0
2009-06-09 23:35:00,5.28562,5.28777,5.28527,5.28671,62000000.0
2009-06-09 23:40:00,5.28675,5.28789,5.28448,5.28588,80000000.0
2009-06-09 23:45:00,5.28614,5.28788,5.28501,5.28616,76000000.0
2009-06-09 23:50:00,5.28594,5.28704,5.2846,5.28671,67000000.0
2009-06-09 23:55:00,5.28667,5.28667,5.2823,5.28294,76000000.0
2009-06-10 00:00:00,5.28349,5.28411,5.28158,5.28306,70000000.0
2009-06-10 00:05:00,5.28138,5.28391,5.28138,5.28258,62000000.0
2009-06-10 00:10:00,5.28245,5.28384,5.28107,5.28226,63000000.0
2009-06-10 00:15:00,5.28096,5.2836,5.28096,5.28272,65000000.0
2009-06-10 00:20:00,5.28303,5.285,5.28218,5.285,60000000.0
2009-06-10 00:25:00,5.28455,5.28612,5.28339,5.28534,66000000.0
2009-06-10 00:30:00,5.28495,5.28705,5.28425,5.2862,64000000.0
2009-06-10 00:35:00,5.28666,5.28735,5.28536,5.28541,80000000.0
2009-06-10 00:40:00,5.2858,5.28739,5.28533,5.28656,61000000.0
2009-06-10 00:45:00,5.28572,5.28818,5.28553,5.28692,63000000.0
2009-06-10 00:50:00,5.28646,5.28712,5.28457,5.28508,60000000.0
2009-06-10 00:55:00,5.28543,5.28965,5.28404,5.28965,66000000.0
2009-06-10 01:00:00,5.28963,5.29078,5.28875,5.29045,63000000.0
2009-06-10 01:05:00,5.28985,5.29063,5.28832,5.2893,70000000.0
2009-06-10 01:10:00,5.28913,5.29027,5.28751,5.28766,55000000.0
2009-06-10 01:15:00,5.28936,5.28965,5.2871,5.28809,63000000.0
2009-06-10 01:20:00,5.28838,5.29053,5.28766,5.28955,59000000.0
2009-06-10 01:25:00,5.28965,5.29067,5.28827,5.28849,70000000.0
2009-06-10 01:30:00,5.29042,5.2906,5.28783,5.29002,68000000.0
2009-06-10 01:35:00,5.29055,5.29107,5.28921,5.28996,71000000.0
2009-06-10 01:40:00,5.28995,5.29318,5.28956,5.29065,72000000.0
2009-06-10 01:45:00,5.29225,5.29275,5.29037,5.29087,68000000.0
2009-06-10 01:50:00,5.29069,5.29136,5.2891,5.28977,67000000.0
2009-06-10 01:55:00,5.28995,5.29036,5.287,5.28762,61000000.0
2009-06-10 02:00:00,5.28758,5.28904,5.2864,5.28769,69000000.0
2009-06-10 02:05:00,5.28658,5.28806,5.28442,5.2852,73000000.0
2009-06-10 02:10:00,5.28518,5.28609,5.28304,5.28397,74000000.0
2009-06-10 02:15:00,5.2847,5.28533,5.28206,5.28283,70000000.0
2009-06-10 02:20:00,5.28377,5.28551,5.28232,5.284,74000000.0
2009-06-10 02:25:00,5.28301,5.28501,5.28262,5.28444,59000000.0
2009-06-10 02:30:00,5.28486,5.28961,5.28477,5.28867,64000000.0
2009-06-10 02:35:00,5.29036,5.29076,5.28757,5.2877,71000000.0
2009-06-10 02:40:00,5.28786,5.29003,5.28661,5.28661,69000000.0
2009-06-10 02:45:00,5.28738,5.28851,5.28542,5.28695,69000000.0
2009-06-10 02:50:00,5.28583,5.28925,5.28527,5.28806,66000000.0
2009-06-10 02:55:00,5.28754,5.28754,5.28412,5.28492,65000000.0
2009-06-10 03:00:00,5.28486,5.28688,5.27831,5.27883,67000000.0
2009-06-10 03:05:00,5.27742,5.28153,5.27639,5.28003,68000000.0
2009-06-10 03:10:00,5.2813,5.28141,5.27802,5.28069,80000000.0
2009-06-10 03:15:00,5.28044,5.28072,5.27795,5.27944,50000000.0
2009-06-10 03:20:00,5.27973,5.2831,5.27867,5.28301,62000000.0
2009-06-10 03:25:00,5.28242,5.28533,5.28177,5.28496,71000000.0
2009-06-10 03:30:00,5.28562,5.28683,5.28307,5.28677,68000000.0
2009-06-10 03:35:00,5.28645,5.2879,5.28515,5.28589,60000000.0
2009-06-10 03:40:00,5.2867,5.28777,5.28456,5.28497,82000000.0
2009-06-10 03:45:00,5.28604,5.28604,5.28249,5.28327,53000000.0
2009-06-10 03:50:00,5.28346,5.28793,5.28302,5.28793,74000000.0
2009-06-10 03:55:00,5.28737,5.28889,5.28637,5.28802,63000000.0
2009-06-10 04:00:00,5.2873,5.29138,5.28635,5.29112,70000000.0
2009-06-10 04:05:00,5.29075,5.2913,5.28867,5.28944,66000000.0
2009-06-10 04:10:00,5.28836,5.28962,5.2869,5.28757,77000000.0
2009-06-10 04:15:00,5.28791,5.28849,5.28619,5.28625,57000000.0
2009-06-10 04:20:00,5.28782,5.29006,5.28709,5.28783,62000000.0
2009-06-10 04:25:00,5.2882,5.28919,5.28618,5.28618,53000000.0
2009-06-10 04:30:00,5.2869,5.28777,5.28491,5.286,66000000.0
2009-06-10 04:35:00,5.28566,5.2857,5.28248,5.28512,64000000.0
2009-06-10 04:40:00,5.28476,5.28627,5.28392,5.28552,54000000.0
2009-06-10 04:45:00,5.28472,5.28539,5.28239,5.2849,63000000.0
2009-06-10 04:50:00,5.28458,5.28678,5.28359,5.28614,71000000.0
2009-06-10 04:55:00,5.28503,5.28851,5.28503,5.28614,65000000.0
2009-06-10 05:00:00,5.28619,5.28721,5.28531,5.2864,62000000.0
2009-06-10 05:05:00,5.28719,5.28739,5.28533,5.28666,72000000.0
2009-06-10 05:10:00,5.28725,5.28725,5.28465,5.28693,59000000.0
2009-06-10 05:15:00,5.28648,5.28701,5.28401,5.28477,67000000.0
2009-06-10 05:20:00,5.28454,5.2851,5.27972,5.28281,79000000.0
2009-06-10 05:25:00,5.28233,5.283,5.28032,5.283,66000000.0
2009-06-10 05:30:00,5.28289,5.28378,5.28144,5.28293,76000000.0
2009-06-10 05:35:00,5.28251,5.28406,5.2809,5.2827,78000000.0
2009-06-10 05:40:00,5.28271,5.28353,5.28148,5.28156,61000000.0
2009-06-10 05:45:00,5.2818,5.28302,5.28038,5.28091,77000000.0
2009-06-10 05:50:00,5.28245,5.2834,5.28153,5.28267,62000000.0
2009-06-10 05:55:00,5.28431,5.28469,5.28181,5.28367,70000000.0
2009-06-10 06:00:00,5.28357,5.285,5.28252,5.28467,77000000.0
2009-06-10 06:05:00,5.2843,5.28568,5.28272,5.2853,81000000.0
2009-06-10 06:10:00,5.28587,5.2876,5.28471,5.28564,73000000.0
2009-06-10 06:15:00,5.28587,5.28645,5.28312,5.28432,69000000.0
2009-06-10 06:20:00,5.28387,5.28495,5.28237,5.2828,68000000.0
2009-06-10 06:25:00,5.28268,5.28395,5.28122,5.28351,71000000.0
2009-06-10 06:30:00,5.28298,5.28449,5.28102,5.28205,58000000.0
2009-06-10 06:35:00,5.2815,5.28402,5.28011,5.28327,72000000.0
2009-06-10 06:40:00,5.28283,5.28409,5.2803,5.28075,71000000.0
2009-06-10 06:45:00,5.28245,5.28245,5.27748,5.27935,69000000.0
2009-06-10 06:50:00,5.27858,5.27984,5.27639,5.27968,56000000.0
2009-06-10 06:55:00,5.28023,5.28023,5.27607,5.27731,64000000.0
2009-06-10 07:00:00,5.27641,5.28011,5.27631,5.27917,58000000.0
2009-06-10 07:05:00,5.28033,5.28192,5.27849,5.27849,59000000.0
2009-06-10 07:10:00,5.27889,5.28022,5.27318,5.27562,82000000.0
2009-06-10 07:15:00,5.2753,5.27865,5.27312,5.27864,80000000.0
2009-06-10 07:20:00,5.27879,5.27906,5.27485,5.27556,76000000.0
2009-06-10 07:25:00,5.27702,5.2798,5.27582,5.27803,78000000.0
2009-06-10 07:30:00,5.28025,5.28249,5.27862,5.28181,61000000.0
2009-06-10 07:35:00,5.28247,5.28271,5.27677,5.27874,63000000.0
2009-06-10 07:40:00,5.27687,5.2797,5.27679,5.27717,55000000.0
2009-06-10 07:45:00,5.27838,5.27957,5.26745,5.27105,59000000.0
2009-06-10 07:50:00,5.26973,5.27176,5.26689,5.26824,67000000.0
2009-06-10 07:55:00,5.26876,5.27103,5.26753,5.27102,62000000.0
2009-06-10 08:00:00,5.26949,5.27157,5.2668,5.27069,65000000.0
2009-06-10 08:05:00,5.26959,5.27371,5.26778,5.27095,73000000.0
2009-06-10 08:10:00,5.27324,5.27724,5.27223,5.27636,58000000.0
2009-06-10 08:15:00,5.27582,5.27646,5.27351,5.2746,59000000.0
2009-06-10 08:20:00,5.27566,5.27566,5.26867,5.2699,64000000.0
2009-06-10 08:25:00,5.27026,5.27127,5.26733,5.27127,56000000.0
2009-06-10 08:30:00,5.27093,5.27448,5.26739,5.27315,62000000.0
2009-06-10 08:35:00,5.27228,5.27393,5.2688,5.27151,56000000.0
2009-06-10 08:40:00,5.27225,5.27891,5.27114,5.27891,58000000.0
2009-06-10 08:45:00,5.27987,5.28115,5.2758,5.27817,76000000.0
2009-06-10 08:50:00,5.27821,5.28155,5.27579,5.27971,81000000.0
2009-06-10 08:55:00,5.28065,5.28688,5.27852,5.28564,70000000.0
2009-06-10 09:00:00,5.28421,5.28925,5.28421,5.28659,62000000.0
2009-06-10 09:05:00,5.28673,5.28744,5.28284,5.28658,66000000.0
2009-06-10 09:10:00,5.28681,5.28753,5.28028,5.28102,67000000.0
2009-06-10 09:15:00,5.2824,5.28365,5.2796,5.28172,72000000.0
2009-06-10 09:20:00,5.28208,5.28264,5.27871,5.28078,74000000.0
2009-06-10 09:25:00,5.28074,5.28076,5.27669,5.2798,68000000.0
2009-06-10 09:30:00,5.27974,5.28037,5.27755,5.27969,69000000.0
2009-06-10 09:35:00,5.27931,5.27954,5.27415,5.27523,85000000.0
2009-06-10 09:40:00,5.27544,5.27698,5.27179,5.27246,74000000.0
2009-06-10 09:45:00,5.27213,5.2728,5.26482,5.26772,76000000.0
2009-06-10 09:50:00,5.26691,5.26691,5.26252,5.26398,74000000.0
2009-06-10 09:55:00,5.26565,5.26595,5.26334,5.26467,68000000.0
2009-06-10 10:00:00,5.26517,5.26785,5.26447,5.26506,75000000.0
2009-06-10 10:05:00,5.2653,5.26596,5.26233,5.26246,50000000.0
2009-06-10 10:10:00,5.26069,5.26323,5.25862,5.25992,70000000.0
2009-06-10 10:15:00,5.26095,5.2626,5.25935,5.26217,74000000.0
2009-06-10 10:20:00,5.26123,5.26575,5.26077,5.2641,60000000.0
2009-06-10 10:25:00,5.26527,5.26825,5.26341,5.26711,60000000.0
2009-06-10 10:30:00,5.26686,5.27311,5.26535,5.27252,57000000.0
2009-06-10 10:35:00,5.27118,5.27138,5.26727,5.2676,72000000.0
2009-06-10 10:40:00,5.26943,5.26954,5.26442,5.26453,62000000.0
2009-06-10 10:45:00,5.2662,5.26703,5.26359,5.26661,55000000.0
2009-06-10 10:50:00,5.26512,5.26867,5.26509,5.26754,72000000.0
2009-06-10 10:55:00,5.26824,5.26961,5.26369,5.26481,49000000.0
2009-06-10 11:00:00,5.26281,5.26294,5.25849,5.26103,61000000.0
2009-06-10 11:05:00,5.26095,5.26455,5.25869,5.2639,71000000.0
2009-06-10 11:10:00,5.26426,5.26843,5.26336,5.26764,67000000.0
2009-06-10 11:15:00,5.26482,5.27249,5.2648,5.27249,63000000.0
2009-06-10 11:20:00,5.27152,5.27415,5.2702,5.27145,76000000.0
2009-06-10 11:25:00,5.27123,5.28237,5.26942,5.27912,64000000.0
2009-06-10 11:30:00,5.28097,5.28344,5.27438,5.27587,74000000.0
2009-06-10 11:35:00,5.27503,5.27676,5.27111,5.27575,60000000.0
2009-06-10 11:40:00,5.27513,5.27652,5.27299,5.27487,64000000.0
2009-06-10 11:45:00,5.2755,5.2777,5.27437,5.27559,62000000.0
2009-06-10 11:50:00,5.27576,5.28046,5.2727,5.28046,68000000.0
2009-06-10 11:55:00,5.27768,5.28057,5.27725,5.27877,52000000.0
2009-06-10 12:00:00,5.27994,5.28123,5.27803,5.27877,63000000.0
2009-06-10 12:05:00,5.27863,5.2832,5.2753,5.2832,61000000.0
2009-06-10 12:10:00,5.28305,5.28367,5.28061,5.28355,63000000.0
2009-06-10 12:15:00,5.2838,5.28437,5.28107,5.28384,56000000.0
2009-06-10 12:20:00,5.28329,5.28853,5.28254,5.28548,70000000.0
2009-06-10 12:25:00,5.28539,5.28561,5.28111,5.28316,57000000.0
2009-06-10 12:30:00,5.28364,5.28364,5.27823,5.28073,61000000.0
2009-06-10 12:35:00,5.28045,5.28105,5.27484,5.27661,64000000.0
2009-06-10 12:40:00,5.27658,5.27833,5.27496,5.27676,70000000.0
2009-06-10 12:45:00,5.2766,5.27987,5.27596,5.27919,65000000.0
2009-06-10 12:50:00,5.27964,5.2825,5.27831,5.28177,66000000.0
2009-06-10 12:55:00,5.28228,5.28375,5.28022,5.28375,62000000.0
2009-06-10 13:00:00,5.28456,5.28456,5.27998,5.28144,81000000.0
2009-06-10 13:05:00,5.28055,5.28247,5.27904,5.28124,77000000.0
2009-06-10 13:10:00,5.27959,5.28094,5.27348,5.27559,79000000.0
2009-06-10 13:15:00,5.2733,5.27644,5.27069,5.27306,63000000.0
2009-06-10 13:20:00,5.27222,5.27329,5.26083,5.26615,78000000.0
2009-06-10 13:25:00,5.26692,5.27234,5.26465,5.27167,62000000.0
2009-06-10 13:30:00,5.27058,5.27567,5.26913,5.27195,55000000.0
2009-06-10 13:35:00,5.27078,5.27307,5.2661,5.26707,65000000.0
2009-06-10 13:40:00,5.26622,5.26641,5.26095,5.26552,55000000.0
2009-06-10 13:45:00,5.26636,5.26943,5.26364,5.26796,64000000.0
2009-06-10 13:50:00,5.26882,5.27321,5.26718,5.27261,58000000.0
2009-06-10 13:55:00,5.27179,5.27647,5.26982,5.2741,59000000.0
2009-06-10 14:00:00,5.27383,5.27492,5.26985,5.27128,72000000.0
2009-06-10 14:05:00,5.27039,5.27442,5.27036,5.27036,60000000.0
2009-06-10 14:10:00,5.27079,5.27385,5.26981,5.27368,56000000.0
2009-06-10 14:15:00,5.27459,5.27554,5.27164,5.27522,76000000.0
2009-06-10 14:20:00,5.2774,5.28136,5.27521,5.27814,52000000.0
2009-06-10 14:25:00,5.27838,5.28288,5.27667,5.28077,65000000.0
2009-06-10 14:30:00,5.28247,5.28296,5.27595,5.2787,60000000.0
2009-06-10 14:35:00,5.27747,5.2852,5.27717,5.28387,63000000.0
2009-06-10 14:40:00,5.28462,5.28462,5.27936,5.28305,77000000.0
2009-06-10 14:45:00,5.2833,5.28563,5.27991,5.28269,56000000.0
2009-06-10 14:50:00,5.28133,5.28391,5.27907,5.28147,60000000.0
2009-06-10 14:55:00,5.2851,5.29126,5.28278,5.29126,71000000.0
2009-06-10 15:00:00,5.29079,5.29343,5.28219,5.28306,76000000.0
2009-06-10 15:05:00,5.28323,5.28442,5.27848,5.28021,68000000.0
2009-06-10 15:10:00,5.28013,5.28194,5.27863,5.28183,61000000.0
2009-06-10 15:15:00,5.28321,5.28429,5.27881,5.28322,68000000.0
2009-06-10 15:20:00,5.28355,5.28831,5.2804,5.28767,59000000.0
2009-06-10 15:25:00,5.28705,5.28897,5.28391,5.28871,71000000.0
2009-06-10 15:30:00,5.28778,5.29585,5.28737,5.29327,68000000.0
2009-06-10 15:35:00,5.2938,5.30233,5.29288,5.29505,52000000.0
2009-06-10 15:40:00,5.2958,5.29961,5.29417,5.29857,62000000.0
2009-06-10 15:45:00,5.2997,5.30401,5.29823,5.30306,81000000.0
2009-06-10 15:50:00,5.30284,5.30403,5.29961,5.30376,75000000.0
2009-06-10 15:55:00,5.30396,5.30492,5.29934,5.30014,74000000.0
2009-06-10 16:00:00,5.30097,5.31027,5.29874,5.31003,61000000.0
2009-06-10 16:05:00,5.30967,5.31116,5.30636,5.30861,70000000.0
2009-06-10 16:10:00,5.3086,5.31294,5.30643,5.31285,64000000.0
2009-06-10 16:15:00,5.31308,5.31368,5.30878,5.30901,66000000.0
2009-06-10 16:20:00,5.30909,5.31073,5.30374,5.30468,65000000.0
2009-06-10 16:25:00,5.30337,5.30827,5.30278,5.30509,51000000.0
2009-06-10 16:30:00,5.30339,5.30772,5.30037,5.30564,53000000.0
2009-06-10 16:35:00,5.30383,5.30455,5.29825,5.30213,78000000.0
2009-06-10 16:40:00,5.30112,5.30743,5.30112,5.30607,86000000.0
2009-06-10 16:45:00,5.30602,5.31233,5.30534,5.31113,59000000.0
2009-06-10 16:50:00,5.31103,5.31239,5.30648,5.3066,66000000.0
2009-06-10 16:55:00,5.30842,5.3096,5.3062,5.3096,52000000.0
2009-06-10 17:00:00,5.31135,5.32237,5.30977,5.31968,62000000.0
2009-06-10 17:05:00,5.32037,5.32253,5.31676,5.32239,73000000.0
2009-06-10 17:10:00,5.3235,5.32527,5.32068,5.3234,57000000.0
2009-06-10 17:15:00,5.32327,5.33054,5.32251,5.32798,71000000.0
2009-06-10 17:20:00,5.3284,5.32916,5.32124,5.32164,55000000.0
2009-06-10 17:25:00,5.32121,5.32357,5.31977,5.32218,62000000.0
2009-06-10 17:30:00,5.3227,5.3227,5.31654,5.31884,63000000.0
2009-06-10 17:35:00,5.31851,5.32104,5.31554,5.31562,64000000.0
2009-06-10 17:40:00,5.31653,5.32055,5.31387,5.32003,76000000.0
2009-06-10 17:45:00,5.31991,5.32488,5.319,5.32094,60000000.0
2009-06-10 17:50:00,5.32054,5.323,5.31698,5.31795,86000000.0
2009-06-10 17:55:00,5.31851,5.31985,5.31658,5.31876,66000000.0
2009-06-10 18:00:00,5.31895,5.31916,5.31465,5.31625,72000000.0
2009-06-10 18:05:00,5.31487,5.31763,5.31393,5.31555,73000000.0
2009-06-10 18:10:00,5.314,5.3152,5.31113,5.31316,58000000.0
2009-06-10 18:15:00,5.3117,5.3117,5.30676,5.30969,61000000.0
2009-06-10 18:20:00,5.30999,5.31631,5.30922,5.31501,63000000.0
2009-06-10 18:25:00,5.31554,5.31628,5.31306,5.31484,67000000.0
2009-06-10 18:30:00,5.31438,5.318,5.31203,5.31588,65000000.0
2009-06-10 18:35:00,5.31623,5.31698,5.31207,5.31434,76000000.0
2009-06-10 18:40:00,5.31322,5.31441,5.31014,5.3125,67000000.0
2009-06-10 18:45:00,5.31453,5.31453,5.31219,5.31356,66000000.0
2009-06-10 18:50:00,5.31435,5.31889,5.31355,5.31584,63000000.0
2009-06-10 18:55:00,5.31452,5.31771,5.31452,5.31462,71000000.0
2009-06-10 19:00:00,5.31416,5.32187,5.31377,5.32187,70000000.0
2009-06-10 19:05:00,5.32214,5.3264,5.32157,5.32537,76000000.0
2009-06-10 19:10:00,5.32554,5.33149,5.32255,5.32757,68000000.0
2009-06-10 19:15:00,5.32626,5.32844,5.32326,5.3258,61000000.0
2009-06-10 19:20:00,5.32519,5.32837,5.3208,5.32165,72000000.0
2009-06-10 19:25:00,5.32264,5.32326,5.32033,5.32294,62000000.0
2009-06-10 19:30:00,5.32295,5.32613,5.32232,5.3252,66000000.0
2009-06-10 19:35:00,5.3242,5.32789,5.3233,5.32589,63000000.0
2009-06-10 19:40:00,5.32524,5.33419,5.3252,5.33298,70000000.0
2009-06-10 19:45:00,5.33371,5.33767,5.32959,5.33598,70000000.0
2009-06-10 19:50:00,5.33619,5.33619,5.33211,5.33237,71000000.0
2009-06-10 19:55:00,5.33424,5.33813,5.33285,5.33785,68000000.0
2009-06-10 20:00:00,5.33833,5.34412,5.33694,5.34203,67000000.0
2009-06-10 20:05:00,5.34266,5.34434,5.33814,5.34006,65000000.0
2009-06-10 20:10:00,5.33848,5.33935,5.33207,5.33329,66000000.0
2009-06-10 20:15:00,5.3335,5.33465,5.32902,5.33081,64000000.0
2009-06-10 20:20:00,5.33099,5.33166,5.3267,5.32869,65000000.0
2009-06-10 20:25:00,5.32863,5.32983,5.32624,5.32753,63000000.0
2009-06-10 20:30:00,5.32952,5.33309,5.3267,5.3282,59000000.0
2009-06-10 20:35:00,5.32752,5.32981,5.32499,5.32677,70000000.0
2009-06-10 20:40:00,5.32707,5.32741,5.3245,5.32532,89000000.0
2009-06-10 20:45:00,5.32421,5.32648,5.3233,5.32529,67000000.0
2009-06-10 20:50:00,5.32361,5.32713,5.32233,5.32276,62000000.0
2009-06-10 20:55:00,5.32174,5.32486,5.32001,5.32408,65000000.0
2009-06-10 21:00:00,5.32333,5.32454,5.32041,5.32242,72000000.0
2009-06-10 21:05:00,5.32179,5.32622,5.32003,5.32622,66000000.0
2009-06-10 21:10:00,5.32591,5.32721,5.32389,5.32659,62000000.0
2009-06-10 21:15:00,5.32724,5.32893,5.32346,5.32546,68000000.0
2009-06-10 21:20:00,5.32594,5.32594,5.32076,5.32461,52000000.0
2009-06-10 21:25:00,5.32451,5.32648,5.32317,5.32609,58000000.0
2009-06-10 21:30:00,5.32629,5.32701,5.31845,5.31849,59000000.0
2009-06-10 21:35:00,5.32034,5.3208,5.31692,5.31961,88000000.0
2009-06-10 21:40:00,5.31944,5.32012,5.31648,5.31841,65000000.0
2009-06-10 21:45:00,5.31729,5.31754,5.31452,5.31649,62000000.0
2009-06-10 21:50:00,5.3181,5.31859,5.31613,5.31707,62000000.0
2009-06-10 21:55:00,5.31668,5.31714,5.31395,5.31478,72000000.0
2009-06-10 22:00:00,5.31519,5.31602,5.31381,5.31476,79000000.0
2009-06-10 22:05:00,5.31448,5.31728,5.31448,5.31662,67000000.0
2009-06-10 22:10:00,5.31744,5.31807,5.31582,5.31778,64000000.0
2009-06-10 22:15:00,5.31768,5.31858,5.31585,5.31858,69000000.0
2009-06-10 22:20:00,5.3188,5.3188,5.31472,5.31584,69000000.0
2009-06-10 22:25:00,5.31586,5.31643,5.31407,5.315,63000000.0
2009-06-10 22:30:00,5.31581,5.31706,5.31472,5.31706,60000000.0
2009-06-10 22:35:00,5.31604,5.31712,5.31508,5.31514,56000000.0
2009-06-10 22:40:00,5.31724,5.31849,5.31616,5.31701,63000000.0
2009-06-10 22:45:00,5.31846,5.31992,5.31717,5.31792,68000000.0
2009-06-10 22:50:00,5.31819,5.32011,5.31752,5.319,70000000.0
2009-06-10 22:55:00,5.32046,5.32069,5.31663,5.31911,64000000.0
2009-06-10 23:00:00,5.3187,5.32215,5.31825,5.3209,68000000.0
2009-06-10 23:05:00,5.32152,5.32483,5.3213,5.3243,60000000.0
2009-06-10 23:10:00,5.3237,5.3247,5.32212,5.32212,66000000.0
2009-06-10 23:15:00,5.32305,5.32388,5.32004,5.32156,65000000.0
2009-06-10 23:20:00,5.32217,5.32268,5.3199,5.32075,66000000.0
2009-06-10 23:25:00,5.31976,5.32115,5.31862,5.32044,64000000.0
2009-06-10 23:30:00,5.32001,5.3254,5.31951,5.32346,72000000.0
2009-06-10 23:35:00,5.32295,5.3246,5.32265,5.32353,62000000.0
2009-06-10 23:40:00,5.32335,5.32383,5.32176,5.32337,80000000.0
2009-06-10 23:45:00,5.32306,5.32421,5.32177,5.32364,76000000.0
2009-06-10 23:50:00,5.32504,5.32558,5.32336,5.32464,67000000.0
2009-06-10 23:55:00,5.32416,5.32609,5.32392,5.32485,76000000.0
2009-06-11 00:00:00,5.32557,5.32577,5.32376,5.32457,70000000.0
2009-06-11 00:05:00,5.32469,5.32554,5.32289,5.32513,62000000.0
2009-06-11 00:10:00,5.3237,5.32563,5.32187,5.322,63000000.0
2009-06-11 00:15:00,5.32398,5.32459,5.32106,5.32342,65000000.0
2009-06-11 00:20:00,5.32333,5.32409,5.32162,5.32218,60000000.0
2009-06-11 00:25:00,5.32171,5.32284,5.32035,5.3212,66000000.0
2009-06-11 00:30:00,5.32183,5.32226,5.31945,5.32034,64000000.0
2009-06-11 00:35:00,5.32071,5.32233,5.31985,5.32173,80000000.0
2009-06-11 00:40:00,5.32114,5.32297,5.32059,5.32211,61000000.0
2009-06-11 00:45:00,5.32288,5.323,5.31741,5.31768,63000000.0
2009-06-11 00:50:00,5.3185,5.32084,5.31756,5.3184,60000000.0
2009-06-11 00:55:00,5.31947,5.32068,5.31815,5.31937,66000000.0
2009-06-11 01:00:00,5.31987,5.32027,5.31849,5.31878,63000000.0
2009-06-11 01:05:00,5.31995,5.31995,5.3181,5.31881,70000000.0
2009-06-11 01:10:00,5.31965,5.32123,5.31938,5.31941,55000000.0
2009-06-11 01:15:00,5.31891,5.3215,5.31831,5.32056,63000000.0
2009-06-11 01:20:00,5.32006,5.32095,5.31741,5.31741,59000000.0
2009-06-11 01:25:00,5.31792,5.31898,5.31559,5.31639,70000000.0
2009-06-11 01:30:00,5.31785,5.31801,5.31537,5.31602,68000000.0
2009-06-11 01:35:00,5.31593,5.31883,5.3154,5.31768,71000000.0
2009-06-11 01:40:00,5.31802,5.31826,5.31608,5.31733,72000000.0
2009-06-11 01:45:00,5.31668,5.31746,5.31528,5.31603,68000000.0
2009-06-11 01:50:00,5.31569,5.31731,5.31499,5.31677,67000000.0
2009-06-11 01:55:00,5.31663,5.31797,5.31607,5.31716,61000000.0
2009-06-11 02:00:00,5.31681,5.31791,5.31498,5.31731,69000000.0
2009-06-11 02:05:00,5.31745,5.32196,5.31717,5.32146,73000000.0
2009-06-11 02:10:00,5.32159,5.32325,5.31734,5.31734,74000000.0
2009-06-11 02:15:00,5.31761,5.32159,5.31752,5.32119,70000000.0
2009-06-11 02:20:00,5.32024,5.32331,5.31991,5.32092,74000000.0
2009-06-11 02:25:00,5.32206,5.32305,5.32013,5.32054,59000000.0
2009-06-11 02:30:00,5.3208,5.32256,5.31764,5.31899,64000000.0
2009-06-11 02:35:00,5.31784,5.31909,5.31438,5.31577,71000000.0
2009-06-11 02:40:00,5.31582,5.31616,5.31332,5.31381,69000000.0
2009-06-11 02:45:00,5.31421,5.31421,5.31099,5.31283,69000000.0
2009-06-11 02:50:00,5.31272,5.31359,5.31063,5.31201,66000000.0
2009-06-11 02:55:00,5.31291,5.31331,5.30937,5.30937,65000000.0
2009-06-11 03:00:00,5.31062,5.31256,5.30986,5.31101,67000000.0
2009-06-11 03:05:00,5.31025,5.31229,5.30813,5.3113,68000000.0
2009-06-11 03:10:00,5.31072,5.31132,5.30739,5.30739,80000000.0
2009-06-11 03:15:00,5.30664,5.30784,5.30463,5.30756,50000000.0
2009-06-11 03:20:00,5.30676,5.30987,5.3057,5.30926,62000000.0
2009-06-11 03:25:00,5.30866,5.31091,5.30795,5.30861,71000000.0
2009-06-11 03:30:00,5.30947,5.30947,5.30211,5.3068,68000000.0
2009-06-11 03:35:00,5.30587,5.30755,5.30396,5.30692,60000000.0
2009-06-11 03:40:00,5.30715,5.30719,5.30327,5.30363,82000000.0
2009-06-11 03:45:00,5.30431,5.30539,5.30249,5.30338,53000000.0
2009-06-11 03:50:00,5.30382,5.30623,5.30188,5.30551,74000000.0
2009-06-11 03:55:00,5.30476,5.3068,5.30173,5.30377,63000000.0
2009-06-11 04:00:00,5.30303,5.30495,5.3019,5.30495,70000000.0
2009-06-11 04:05:00,5.30448,5.30525,5.30247,5.30449,66000000.0
2009-06-11 04:10:00,5.3033,5.30417,5.30056,5.30198,77000000.0
2009-06-11 04:15:00,5.30191,5.30533,5.30107,5.30379,57000000.0
2009-06-11 04:20:00,5.30395,5.30614,5.30178,5.30441,62000000.0
2009-06-11 04:25:00,5.30412,5.30921,5.30405,5.30687,53000000.0
2009-06-11 04:30:00,5.30685,5.30885,5.30609,5.30732,66000000.0
2009-06-11 04:35:00,5.30651,5.30888,5.30464,5.30729,64000000.0
2009-06-11 04:40:00,5.30824,5.31027,5.30261,5.30271,54000000.0
2009-06-11 04:45:00,5.30523,5.30572,5.30333,5.30488,63000000.0
2009-06-11 04:50:00,5.30491,5.30503,5.30106,5.30148,71000000.0
2009-06-11 04:55:00,5.30093,5.30132,5.29852,5.29887,65000000.0
2009-06-11 05:00:00,5.30111,5.3027,5.29916,5.30119,62000000.0
2009-06-11 05:05:00,5.3023,5.30315,5.3009,5.30144,72000000.0
2009-06-11 05:10:00,5.30163,5.30328,5.30145,5.30302,59000000.0
2009-06-11 05:15:00,5.30218,5.30297,5.29869,5.30021,67000000.0
2009-06-11 05:20:00,5.3004,5.30047,5.29813,5.30033,79000000.0
2009-06-11 05:25:00,5.29989,5.30246,5.2998,5.30068,66000000.0
2009-06-11 05:30:00,5.30178,5.30303,5.29998,5.30142,76000000.0
2009-06-11 05:35:00,5.30141,5.30312,5.30072,5.30124,78000000.0
2009-06-11 05:40:00,5.30178,5.30322,5.30113,5.30252,61000000.0
2009-06-11 05:45:00,5.30139,5.30421,5.30139,5.30235,77000000.0
2009-06-11 05:50:00,5.30221,5.3037,5.30092,5.30092,62000000.0
2009-06-11 05:55:00,5.30102,5.30275,5.30016,5.30232,70000000.0
2009-06-11 06:00:00,5.30291,5.30416,5.30135,5.30272,77000000.0
2009-06-11 06:05:00,5.30327,5.30381,5.30177,5.30254,81000000.0
2009-06-11 06:10:00,5.30334,5.30334,5.29992,5.30065,73000000.0
2009-06-11 06:15:00,5.29992,5.30086,5.29859,5.29885,69000000.0
2009-06-11 06:20:00,5.30017,5.30147,5.29919,5.30019,68000000.0
2009-06-11 06:25:00,5.29932,5.30108,5.29507,5.29711,71000000.0
2009-06-11 06:30:00,5.29732,5.29732,5.29147,5.29435,58000000.0
2009-06-11 06:35:00,5.29464,5.29612,5.29325,5.29506,72000000.0
2009-06-11 06:40:00,5.29465,5.29547,5.29129,5.29184,71000000.0
2009-06-11 06:45:00,5.29088,5.29469,5.28963,5.29421,69000000.0
2009-06-11 06:50:00,5.29442,5.29544,5.29144,5.29256,56000000.0
2009-06-11 06:55:00,5.2925,5.29334,5.28964,5.29287,64000000.0
2009-06-11 07:00:00,5.29252,5.29547,5.29252,5.29498,58000000.0
2009-06-11 07:05:00,5.29419,5.29653,5.29358,5.2952,59000000.0
2009-06-11 07:10:00,5.29606,5.2981,5.29479,5.29638,82000000.0
2009-06-11 07:15:00,5.29672,5.29723,5.29377,5.29543,80000000.0
2009-06-11 07:20:00,5.29404,5.29717,5.29347,5.29437,76000000.0
2009-06-11 07:25:00,5.29408,5.2943,5.29108,5.29381,78000000.0
2009-06-11 07:30:00,5.2936,5.29777,5.29219,5.29612,61000000.0
2009-06-11 07:35:00,5.29565,5.29777,5.29415,5.29581,63000000.0
2009-06-11 07:40:00,5.29595,5.29846,5.29532,5.29762,55000000.0
2009-06-11 07:45:00,5.29718,5.30072,5.29604,5.29856,59000000.0
2009-06-11 07:50:00,5.29895,5.30185,5.2979,5.30054,67000000.0
2009-06-11 07:55:00,5.30035,5.3017,5.29932,5.3016,62000000.0
2009-06-11 08:00:00,5.30101,5.30283,5.29794,5.29931,65000000.0
2009-06-11 08:05:00,5.29932,5.29932,5.2961,5.29754,73000000.0
2009-06-11 08:10:00,5.29713,5.29823,5.29448,5.29563,58000000.0
2009-06-11 08:15:00,5.2956,5.29599,5.29127,5.29262,59000000.0
2009-06-11 08:20:00,5.29182,5.29361,5.28994,5.29341,64000000.0
2009-06-11 08:25:00,5.29466,5.29892,5.2929,5.29763,56000000.0
2009-06-11 08:30:00,5.29646,5.30224,5.29636,5.30035,62000000.0
2009-06-11 08:35:00,5.3007,5.30569,5.30054,5.30505,56000000.0
2009-06-11 08:40:00,5.3044,5.3082,5.30318,5.30449,58000000.0
2009-06-11 08:45:00,5.30392,5.30466,5.29915,5.30415,76000000.0
2009-06-11 08:50:00,5.30369,5.30585,5.29958,5.30482,81000000.0
2009-06-11 08:55:00,5.30498,5.30626,5.29925,5.30626,70000000.0
2009-06-11 09:00:00,5.30588,5.30834,5.30267,5.30695,62000000.0
2009-06-11 09:05:00,5.30737,5.31106,5.30533,5.30966,66000000.0
2009-06-11 09:10:00,5.31117,5.31117,5.30736,5.30853,67000000.0
2009-06-11 09:15:00,5.30738,5.31101,5.30613,5.31075,72000000.0
2009-06-11 09:20:00,5.31172,5.31507,5.30944,5.31458,74000000.0
2009-06-11 09:25:00,5.31326,5.31728,5.31326,5.31599,68000000.0
2009-06-11 09:30:00,5.31527,5.31631,5.31249,5.31378,69000000.0
2009-06-11 09:35:00,5.31402,5.31572,5.3125,5.31572,85000000.0
2009-06-11 09:40:00,5.31454,5.31941,5.31363,5.31941,74000000.0
2009-06-11 09:45:00,5.31896,5.32078,5.3169,5.31847,76000000.0
2009-06-11 09:50:00,5.31863,5.32181,5.31741,5.319,74000000.0
2009-06-11 09:55:00,5.31936,5.32119,5.3142,5.31468,68000000.0
2009-06-11 10:00:00,5.3142,5.31722,5.31334,5.3142,75000000.0
2009-06-11 10:05:00,5.3143,5.3143,5.31195,5.31297,50000000.0
2009-06-11 10:10:00,5.31256,5.31689,5.31115,5.31669,70000000.0
2009-06-11 10:15:00,5.31599,5.3166,5.31342,5.31556,74000000.0
2009-06-11 10:20:00,5.3153,5.316,5.30804,5.30914,60000000.0
2009-06-11 10:25:00,5.30962,5.31046,5.30773,5.30847,60000000.0
2009-06-11 10:30:00,5.30768,5.3084,5.30516,5.30669,57000000.0
2009-06-11 10:35:00,5.3065,5.30683,5.30322,5.3052,72000000.0
2009-06-11 10:40:00,5.30499,5.30772,5.30371,5.3066,62000000.0
2009-06-11 10:45:00,5.30467,5.30593,5.30121,5.30314,55000000.0
2009-06-11 10:50:00,5.30271,5.30446,5.30133,5.30248,72000000.0
2009-06-11 10:55:00,5.30143,5.30169,5.29587,5.29827,49000000.0
2009-06-11 11:00:00,5.29861,5.30117,5.29697,5.29755,61000000.0
2009-06-11 11:05:00,5.29837,5.29837,5.29358,5.29526,71000000.0
2009-06-11 11:10:00,5.29511,5.29826,5.2943,5.29564,67000000.0
2009-06-11 11:15:00,5.29529,5.30243,5.29529,5.30187,63000000.0
2009-06-11 11:20:00,5.30239,5.30239,5.29936,5.29983,76000000.0
2009-06-11 11:25:00,5.30113,5.30154,5.29893,5.30068,64000000.0
2009-06-11 11:30:00,5.30114,5.30761,5.30017,5.30666,74000000.0
2009-06-11 11:35:00,5.30747,5.30747,5.303,5.30307,60000000.0
2009-06-11 11:40:00,5.30176,5.30334,5.30023,5.30082,64000000.0
2009-06-11 11:45:00,5.30038,5.30184,5.29872,5.30093,62000000.0
2009-06-11 11:50:00,5.2998,5.30127,5.2989,5.29957,68000000.0
2009-06-11 11:55:00,5.29923,5.30063,5.29776,5.30063,52000000.0
2009-06-11 12:00:00,5.30083,5.30468,5.29929,5.30258,63000000.0
2009-06-11 12:05:00,5.3025,5.30541,5.30085,5.30381,61000000.0
2009-06-11 12:10:00,5.30575,5.30651,5.30344,5.30485,63000000.0
2009-06-11 12:15:00,5.30479,5.30667,5.30375,5.30517,56000000.0
2009-06-11 12:20:00,5.30715,5.3107,5.30605,5.30699,70000000.0
2009-06-11 12:25:00,5.30807,5.30826,5.30233,5.3033,57000000.0
2009-06-11 12:30:00,5.30459,5.30523,5.30199,5.30387,61000000.0
2009-06-11 12:35:00,5.30372,5.30762,5.30284,5.30621,64000000.0
2009-06-11 12:40:00,5.30676,5.30815,5.30383,5.30431,70000000.0
2009-06-11 12:45:00,5.30483,5.30796,5.30245,5.30796,65000000.0
2009-06-11 12:50:00,5.30829,5.31182,5.30661,5.30952,66000000.0
2009-06-11 12:55:00,5.31012,5.31287,5.3086,5.31234,62000000.0
2009-06-11 13:00:00,5.31202,5.31555,5.31008,5.31123,81000000.0
2009-06-11 13:05:00,5.31279,5.3172,5.31136,5.3166,77000000.0
2009-06-11 13:10:00,5.31589,5.3176,5.31422,5.3158,79000000.0
2009-06-11 13:15:00,5.31522,5.31805,5.31491,5.31599,63000000.0
2009-06-11 13:20:00,5.31716,5.31973,5.31569,5.31736,78000000.0
2009-06-11 13:25:00,5.31747,5.3185,5.31536,5.31588,62000000.0
2009-06-11 13:30:00,5.31601,5.3162,5.31233,5.31334,55000000.0
2009-06-11 13:35:00,5.31339,5.31414,5.31219,5.31297,65000000.0
2009-06-11 13:40:00,5.31225,5.31262,5.30864,5.31078,55000000.0
2009-06-11 13:45:00,5.31047,5.31143,5.30873,5.30874,64000000.0
2009-06-11 13:50:00,5.31026,5.31365,5.30904,5.31345,58000000.0
2009-06-11 13:55:00,5.31428,5.31852,5.31294,5.31712,59000000.0
2009-06-11 14:00:00,5.31778,5.32117,5.31582,5.31966,72000000.0
2009-06-11 14:05:00,5.31918,5.32434,5.3181,5.32295,60000000.0
2009-06-11 14:10:00,5.32297,5.32457,5.31977,5.32457,56000000.0
2009-06-11 14:15:00,5.32432,5.32803,5.32187,5.32187,76000000.0
2009-06-11 14:20:00,5.3238,5.32596,5.32181,5.32554,52000000.0
2009-06-11 14:25:00,5.3261,5.32768,5.32235,5.3246,65000000.0
2009-06-11 14:30:00,5.3247,5.33463,5.32173,5.33007,60000000.0
2009-06-11 14:35:00,5.33033,5.33113,5.31839,5.3209,63000000.0
2009-06-11 14:40:00,5.32141,5.32356,5.31432,5.31793,77000000.0
2009-06-11 14:45:00,5.31882,5.32354,5.31733,5.32018,56000000.0
2009-06-11 14:50:00,5.31926,5.32383,5.31627,5.3234,60000000.0
2009-06-11 14:55:00,5.32417,5.32417,5.31806,5.31918,71000000.0
2009-06-11 15:00:00,5.31877,5.31928,5.31272,5.31331,76000000.0
2009-06-11 15:05:00,5.31241,5.31497,5.3064,5.30927,68000000.0
2009-06-11 15:10:00,5.30758,5.30993,5.30466,5.30993,61000000.0
2009-06-11 15:15:00,5.30858,5.31059,5.30646,5.3097,68000000.0
2009-06-11 15:20:00,5.30973,5.31197,5.30796,5.30951,59000000.0
2009-06-11 15:25:00,5.30911,5.30938,5.30243,5.30353,71000000.0
2009-06-11 15:30:00,5.3032,5.3045,5.30017,5.3045,68000000.0
2009-06-11 15:35:00,5.30426,5.30694,5.30071,5.3042,52000000.0
2009-06-11 15:40:00,5.30459,5.30696,5.3033,5.30499,62000000.0
2009-06-11 15:45:00,5.30452,5.30452,5.29515,5.29892,81000000.0
2009-06-11 15:50:00,5.2979,5.29839,5.29235,5.29467,75000000.0
2009-06-11 15:55:00,5.29675,5.30059,5.29494,5.29796,74000000.0
2009-06-11 16:00:00,5.29826,5.29912,5.29419,5.29704,61000000.0
2009-06-11 16:05:00,5.29797,5.3,5.29494,5.29634,70000000.0
2009-06-11 16:10:00,5.2962,5.29913,5.29241,5.29428,64000000.0
2009-06-11 16:15:00,5.29164,5.2945,5.28019,5.28541,66000000.0
2009-06-11 16:20:00,5.28498,5.28582,5.28028,5.2851,65000000.0
2009-06-11 16:25:00,5.28436,5.28644,5.2838,5.28436,51000000.0
2009-06-11 16:30:00,5.28476,5.28476,5.27738,5.28144,53000000.0
2009-06-11 16:35:00,5.28043,5.28561,5.28043,5.28324,78000000.0
2009-06-11 16:40:00,5.28249,5.28404,5.27975,5.28376,86000000.0
2009-06-11 16:45:00,5.2828,5.2838,5.28027,5.28268,59000000.0
2009-06-11 16:50:00,5.28198,5.28384,5.27984,5.28384,66000000.0
2009-06-11 16:55:00,5.28477,5.28677,5.28331,5.28624,52000000.0
2009-06-11 17:00:00,5.28532,5.28634,5.28232,5.28405,62000000.0
2009-06-11 17:05:00,5.28339,5.28632,5.28052,5.28477,73000000.0
2009-06-11 17:10:00,5.28602,5.28648,5.28204,5.28321,57000000.0
2009-06-11 17:15:00,5.28299,5.28588,5.28132,5.28588,71000000.0
2009-06-11 17:20:00,5.28514,5.28514,5.28061,5.28172,55000000.0
2009-06-11 17:25:00,5.28104,5.28172,5.27308,5.27613,62000000.0
2009-06-11 17:30:00,5.27508,5.27671,5.27136,5.2754,63000000.0
2009-06-11 17:35:00,5.2762,5.27832,5.2738,5.2776,64000000.0
2009-06-11 17:40:00,5.27725,5.28297,5.27576,5.28178,76000000.0
2009-06-11 17:45:00,5.28021,5.28151,5.27761,5.2798,60000000.0
2009-06-11 17:50:00,5.2805,5.2805,5.27507,5.27757,86000000.0
2009-06-11 17:55:00,5.27609,5.27878,5.27362,5.27647,66000000.0
2009-06-11 18:00:00,5.27857,5.28101,5.27718,5.27719,72000000.0
2009-06-11 18:05:00,5.27974,5.2834,5.27784,5.28197,73000000.0
2009-06-11 18:10:00,5.28147,5.28371,5.28019,5.28282,58000000.0
2009-06-11 18:15:00,5.2832,5.28534,5.28197,5.28302,61000000.0
2009-06-11 18:20:00,5.28411,5.28612,5.27992,5.27995,63000000.0
2009-06-11 18:25:00,5.2814,5.28436,5.27966,5.28357,67000000.0
2009-06-11 18:30:00,5.28482,5.28507,5.2821,5.28347,65000000.0
2009-06-11 18:35:00,5.28323,5.28763,5.28323,5.28364,76000000.0
2009-06-11 18:40:00,5.28367,5.2857,5.2788,5.2792,67000000.0
2009-06-11 18:45:00,5.27813,5.28061,5.27601,5.27863,66000000.0
2009-06-11 18:50:00,5.28006,5.28164,5.2763,5.2763,63000000.0
2009-06-11 18:55:00,5.27734,5.27816,5.27204,5.27606,71000000.0
2009-06-11 19:00:00,5.27758,5.27865,5.26342,5.26523,70000000.0
2009-06-11 19:05:00,5.26654,5.27354,5.26507,5.27193,76000000.0
2009-06-11 19:10:00,5.27218,5.27218,5.2658,5.26868,68000000.0
2009-06-11 19:15:00,5.26812,5.26893,5.26296,5.26893,61000000.0
2009-06-11 19:20:00,5.26885,5.26991,5.26059,5.26213,72000000.0
2009-06-11 19:25:00,5.26271,5.26271,5.25374,5.25708,62000000.0
2009-06-11 19:30:00,5.25648,5.25827,5.25039,5.25405,66000000.0
2009-06-11 19:35:00,5.25494,5.25837,5.24674,5.25837,63000000.0
2009-06-11 19:40:00,5.25775,5.25987,5.25499,5.25922,70000000.0
2009-06-11 19:45:00,5.25936,5.26025,5.25297,5.25563,70000000.0
2009-06-11 19:50:00,5.25828,5.26129,5.25434,5.26118,71000000.0
2009-06-11 19:55:00,5.25954,5.26334,5.25864,5.26334,68000000.0
2009-06-11 20:00:00,5.26122,5.26301,5.26014,5.2613,67000000.0
2009-06-11 20:05:00,5.26207,5.26511,5.26062,5.26342,65000000.0
2009-06-11 20:10:00,5.26225,5.26334,5.25918,5.26075,66000000.0
2009-06-11 20:15:00,5.26033,5.26395,5.25854,5.2602,64000000.0
2009-06-11 20:20:00,5.25901,5.26225,5.25692,5.26072,65000000.0
2009-06-11 20:25:00,5.26019,5.26136,5.25842,5.25933,63000000.0
2009-06-11 20:30:00,5.25959,5.26054,5.25667,5.25995,59000000.0
2009-06-11 20:35:00,5.26084,5.26354,5.25923,5.26269,70000000.0
2009-06-11 20:40:00,5.26256,5.26354,5.25979,5.25979,89000000.0
2009-06-11 20:45:00,5.26191,5.26464,5.26111,5.2646,67000000.0
2009-06-11 20:50:00,5.26444,5.26656,5.26149,5.26274,62000000.0
2009-06-11 20:55:00,5.26539,5.26539,5.26161,5.2647,65000000.0
2009-06-11 21:00:00,5.26481,5.2672,5.26231,5.26567,72000000.0
2009-06-11 21:05:00,5.26357,5.26609,5.26202,5.26292,66000000.0
2009-06-11 21:10:00,5.26289,5.26484,5.26181,5.26342,62000000.0
2009-06-11 21:15:00,5.26356,5.26427,5.26142,5.26389,68000000.0
2009-06-11 21:20:00,5.26316,5.26463,5.26223,5.26279,52000000.0
2009-06-11 21:25:00,5.26302,5.26478,5.26156,5.26292,58000000.0
2009-06-11 21:30:00,5.26463,5.26754,5.26264,5.26552,59000000.0
2009-06-11 21:35:00,5.26808,5.26808,5.26275,5.2637,88000000.0
2009-06-11 21:40:00,5.26426,5.26648,5.26393,5.26586,65000000.0
2009-06-11 21:45:00,5.26496,5.26777,5.26485,5.266,62000000.0
2009-06-11 21:50:00,5.26525,5.26828,5.26516,5.26828,62000000.0
2009-06-11 21:55:00,5.26778,5.27361,5.26727,5.2725,72000000.0
2009-06-11 22:00:00,5.27265,5.27734,5.27094,5.27547,79000000.0
2009-06-11 22:05:00,5.27541,5.2783,5.27491,5.27615,67000000.0
2009-06-11 22:10:00,5.27759,5.2783,5.27617,5.27714,64000000.0
2009-06-11 22:15:00,5.27599,5.27691,5.2728,5.27454,69000000.0
2009-06-11 22:20:00,5.27305,5.2746,5.27199,5.27268,69000000.0
2009-06-11 22:25:00,5.27273,5.27343,5.26909,5.27287,63000000.0
2009-06-11 22:30:00,5.27174,5.27331,5.27072,5.27165,60000000.0
2009-06-11 22:35:00,5.2726,5.27293,5.27033,5.27088,56000000.0
2009-06-11 22:40:00,5.2713,5.27182,5.26955,5.27057,63000000.0
2009-06-11 22:45:00,5.27147,5.27147,5.26844,5.26998,68000000.0
2009-06-11 22:50:00,5.26981,5.2711,5.26849,5.2695,70000000.0
2009-06-11 22:55:00,5.2698,5.27234,5.26892,5.2716,64000000.0
2009-06-11 23:00:00,5.27075,5.2712,5.26762,5.27016,68000000.0
2009-06-11 23:05:00,5.27009,5.27129,5.26916,5.27014,60000000.0
2009-06-11 23:10:00,5.27048,5.2721,5.26731,5.27145,66000000.0
2009-06-11 23:15:00,5.2707,5.27308,5.27015,5.27308,65000000.0
2009-06-11 23:20:00,5.27311,5.27344,5.26892,5.27197,66000000.0
2009-06-11 23:25:00,5.27184,5.2733,5.27127,5.27241,64000000.0
2009-06-11 23:30:00,5.2733,5.27354,5.27024,5.27201,72000000.0
2009-06-11 23:35:00,5.27227,5.27317,5.27115,5.27312,62000000.0
2009-06-11 23:40:00,5.27266,5.27698,5.27179,5.27619,80000000.0
2009-06-11 23:45:00,5.27655,5.2775,5.27413,5.27506,76000000.0
2009-06-11 23:50:00,5.27408,5.27592,5.27358,5.27477,67000000.0
2009-06-11 23:55:00,5.2753,5.27759,5.27469,5.27574,76000000.0
2009-06-12 00:00:00,5.27614,5.27737,5.27405,5.2759,70000000.0
2009-06-12 00:05:00,5.27543,5.27671,5.27396,5.2749,62000000.0
2009-06-12 00:10:00,5.27479,5.2758,5.27353,5.27544,63000000.0
2009-06-12 00:15:00,5.27378,5.27493,5.2728,5.2738,65000000.0
2009-06-12 00:20:00,5.27447,5.27447,5.27135,5.27319,60000000.0
2009-06-12 00:25:00,5.27408,5.27537,5.27249,5.27422,66000000.0
2009-06-12 00:30:00,5.27541,5.27641,5.27345,5.27521,64000000.0
2009-06-12 00:35:00,5.27495,5.27652,5.27446,5.27524,80000000.0
2009-06-12 00:40:00,5.27488,5.27563,5.2733,5.27453,61000000.0
2009-06-12 00:45:00,5.27489,5.27553,5.27303,5.27331,63000000.0
2009-06-12 00:50:00,5.27457,5.27457,5.27092,5.27341,60000000.0
2009-06-12 00:55:00,5.27377,5.27377,5.26975,5.27109,66000000.0
2009-06-12 01:00:00,5.27247,5.27272,5.27057,5.27131,63000000.0
2009-06-12 01:05:00,5.27132,5.27268,5.26943,5.27031,70000000.0
2009-06-12 01:10:00,5.26946,5.27005,5.26634,5.26709,55000000.0
2009-06-12 01:15:00,5.26853,5.26934,5.26674,5.26826,63000000.0
2009-06-12 01:20:00,5.26836,5.26855,5.26648,5.26683,59000000.0
2009-06-12 01:25:00,5.26756,5.26756,5.26484,5.26601,70000000.0
2009-06-12 01:30:00,5.26568,5.2681,5.26489,5.2678,68000000.0
2009-06-12 01:35:00,5.2663,5.26829,5.26545,5.26667,71000000.0
2009-06-12 01:40:00,5.26724,5.26724,5.26388,5.26453,72000000.0
2009-06-12 01:45:00,5.26495,5.26602,5.26354,5.26468,68000000.0
2009-06-12 01:50:00,5.26508,5.2656,5.2636,5.26427,67000000.0
2009-06-12 01:55:00,5.26302,5.26685,5.26302,5.26633,61000000.0
2009-06-12 02:00:00,5.26589,5.26624,5.26341,5.26515,69000000.0
2009-06-12 02:05:00,5.26426,5.26662,5.26365,5.26574,73000000.0
2009-06-12 02:10:00,5.26565,5.26769,5.26426,5.26496,74000000.0
2009-06-12 02:15:00,5.267,5.26872,5.26473,5.26721,70000000.0
2009-06-12 02:20:00,5.26702,5.26951,5.26647,5.26894,74000000.0
2009-06-12 02:25:00,5.26813,5.27449,5.26742,5.27224,59000000.0
2009-06-12 02:30:00,5.2727,5.27406,5.27082,5.27298,64000000.0
2009-06-12 02:35:00,5.27375,5.27772,5.27231,5.27674,71000000.0
2009-06-12 02:40:00,5.27617,5.27723,5.2735,5.27424,69000000.0
2009-06-12 02:45:00,5.27309,5.27495,5.27227,5.27267,69000000.0
2009-06-12 02:50:00,5.27376,5.27449,5.27124,5.27301,66000000.0
2009-06-12 02:55:00,5.27317,5.27413,5.27112,5.27205,65000000.0
2009-06-12 03:00:00,5.27161,5.2723,5.26898,5.27051,67000000.0
2009-06-12 03:05:00,5.27175,5.27234,5.26915,5.27109,68000000.0
2009-06-12 03:10:00,5.27077,5.27195,5.26817,5.27006,80000000.0
2009-06-12 03:15:00,5.268,5.27221,5.268,5.27121,50000000.0
2009-06-12 03:20:00,5.27187,5.27187,5.26887,5.2709,62000000.0
2009-06-12 03:25:00,5.2709,5.27203,5.26827,5.26924,71000000.0
2009-06-12 03:30:00,5.26946,5.26988,5.26702,5.268,68000000.0
2009-06-12 03:35:00,5.27056,5.27056,5.26792,5.26895,60000000.0
2009-06-12 03:40:00,5.26894,5.27227,5.26878,5.27083,82000000.0
2009-06-12 03:45:00,5.2711,5.27417,5.27064,5.27315,53000000.0
2009-06-12 03:50:00,5.27323,5.27601,5.27268,5.2751,74000000.0
2009-06-12 03:55:00,5.27486,5.27486,5.27136,5.2722,63000000.0
2009-06-12 04:00:00,5.27328,5.27599,5.27125,5.27599,70000000.0
2009-06-12 04:05:00,5.27584,5.27584,5.27231,5.27353,66000000.0
2009-06-12 04:10:00,5.27322,5.27402,5.27088,5.2732,77000000.0
2009-06-12 04:15:00,5.27342,5.27349,5.27082,5.27289,57000000.0
2009-06-12 04:20:00,5.27327,5.27327,5.26954,5.27072,62000000.0
2009-06-12 04:25:00,5.27256,5.27355,5.27118,5.2733,53000000.0
2009-06-12 04:30:00,5.27297,5.27349,5.27113,5.27241,66000000.0
2009-06-12 04:35:00,5.27204,5.27303,5.27077,5.27174,64000000.0
2009-06-12 04:40:00,5.2714,5.27271,5.27014,5.27044,54000000.0
2009-06-12 04:45:00,5.26894,5.2718,5.26778,5.27038,63000000.0
2009-06-12 04:50:00,5.26943,5.27038,5.26559,5.26588,71000000.0
2009-06-12 04:55:00,5.26676,5.26797,5.26437,5.26685,65000000.0
2009-06-12 05:00:00,5.26645,5.26687,5.26432,5.26594,62000000.0
2009-06-12 05:05:00,5.26545,5.26749,5.26506,5.26689,72000000.0
2009-06-12 05:10:00,5.26755,5.27021,5.26645,5.26999,59000000.0
2009-06-12 05:15:00,5.26901,5.2714,5.26815,5.26965,67000000.0
2009-06-12 05:20:00,5.27138,5.27354,5.26958,5.27257,79000000.0
2009-06-12 05:25:00,5.27218,5.274,5.27041,5.273,66000000.0
2009-06-12 05:30:00,5.27361,5.27446,5.27188,5.27319,76000000.0
2009-06-12 05:35:00,5.27341,5.2739,5.27135,5.27319,78000000.0
2009-06-12 05:40:00,5.27309,5.27784,5.27121,5.27761,61000000.0
2009-06-12 05:45:00,5.27733,5.28015,5.27577,5.27691,77000000.0
2009-06-12 05:50:00,5.27672,5.27851,5.27489,5.27523,62000000.0
2009-06-12 05:55:00,5.27526,5.27645,5.27347,5.27413,70000000.0
2009-06-12 06:00:00,5.2755,5.28015,5.27502,5.27944,77000000.0
2009-06-12 06:05:00,5.27986,5.28496,5.27986,5.28287,81000000.0
2009-06-12 06:10:00,5.28201,5.28492,5.28057,5.28407,73000000.0
2009-06-12 06:15:00,5.28608,5.28644,5.2835,5.28468,69000000.0
2009-06-12 06:20:00,5.28439,5.28639,5.28405,5.28589,68000000.0
2009-06-12 06:25:00,5.28494,5.28494,5.28216,5.28352,71000000.0
2009-06-12 06:30:00,5.28342,5.2836,5.28044,5.28156,58000000.0
2009-06-12 06:35:00,5.28185,5.28236,5.27988,5.2807,72000000.0
2009-06-12 06:40:00,5.28089,5.28096,5.27843,5.27984,71000000.0
2009-06-12 06:45:00,5.27997,5.28142,5.27887,5.2795,69000000.0
2009-06-12 06:50:00,5.28034,5.28373,5.27995,5.282,56000000.0
2009-06-12 06:55:00,5.28295,5.28421,5.28218,5.28355,64000000.0
2009-06-12 07:00:00,5.28265,5.28455,5.27976,5.27976,58000000.0
2009-06-12 07:05:00,5.28027,5.28158,5.27764,5.28038,59000000.0
2009-06-12 07:10:00,5.27975,5.28112,5.27816,5.27966,82000000.0
2009-06-12 07:15:00,5.27942,5.27942,5.27495,5.276,80000000.0
2009-06-12 07:20:00,5.27685,5.27793,5.27486,5.27539,76000000.0
2009-06-12 07:25:00,5.27687,5.28024,5.27514,5.2795,78000000.0
2009-06-12 07:30:00,5.28052,5.28417,5.28003,5.28274,61000000.0
2009-06-12 07:35:00,5.28331,5.28396,5.28035,5.28148,63000000.0
2009-06-12 07:40:00,5.28088,5.28416,5.27987,5.28273,55000000.0
2009-06-12 07:45:00,5.28394,5.28735,5.2836,5.28534,59000000.0
2009-06-12 07:50:00,5.28422,5.28561,5.28269,5.283,67000000.0
2009-06-12 07:55:00,5.28472,5.28511,5.2823,5.28401,62000000.0
2009-06-12 08:00:00,5.28524,5.28524,5.27875,5.28014,65000000.0
2009-06-12 08:05:00,5.28016,5.28223,5.2787,5.28044,73000000.0
2009-06-12 08:10:00,5.27963,5.28118,5.27525,5.27685,58000000.0
2009-06-12 08:15:00,5.27541,5.27878,5.27432,5.277,59000000.0
2009-06-12 08:20:00,5.27578,5.28112,5.2757,5.27823,64000000.0
2009-06-12 08:25:00,5.28036,5.2806,5.27548,5.27898,56000000.0
2009-06-12 08:30:00,5.27722,5.27972,5.27645,5.27961,62000000.0
2009-06-12 08:35:00,5.28072,5.28134,5.27773,5.27964,56000000.0
2009-06-12 08:40:00,5.27916,5.27921,5.27034,5.27282,58000000.0
2009-06-12 08:45:00,5.27075,5.2742,5.26927,5.27244,76000000.0
2009-06-12 08:50:00,5.27465,5.27661,5.27203,5.27661,81000000.0
2009-06-12 08:55:00,5.27738,5.27943,5.27336,5.27585,70000000.0
2009-06-12 09:00:00,5.27402,5.27999,5.27175,5.27833,62000000.0
2009-06-12 09:05:00,5.27663,5.28328,5.27663,5.28081,66000000.0
2009-06-12 09:10:00,5.28062,5.28339,5.27711,5.2831,67000000.0
2009-06-12 09:15:00,5.28374,5.29195,5.28043,5.29091,72000000.0
2009-06-12 09:20:00,5.29048,5.29203,5.28528,5.28635,74000000.0
2009-06-12 09:25:00,5.28596,5.28861,5.28447,5.28793,68000000.0
2009-06-12 09:30:00,5.28712,5.29187,5.28601,5.28963,69000000.0
2009-06-12 09:35:00,5.28997,5.29161,5.28724,5.28839,85000000.0
2009-06-12 09:40:00,5.28823,5.28902,5.28314,5.28437,74000000.0
2009-06-12 09:45:00,5.28558,5.28558,5.28002,5.28451,76000000.0
2009-06-12 09:50:00,5.28476,5.28583,5.28294,5.28583,74000000.0
2009-06-12 09:55:00,5.28698,5.29008,5.28533,5.28844,68000000.0
2009-06-12 10:00:00,5.28771,5.2883,5.28221,5.28221,75000000.0
2009-06-12 10:05:00,5.28295,5.28341,5.28002,5.28275,50000000.0
2009-06-12 10:10:00,5.28158,5.2854,5.28112,5.28418,70000000.0
2009-06-12 10:15:00,5.28449,5.28602,5.28264,5.28463,74000000.0
2009-06-12 10:20:00,5.28509,5.2856,5.28169,5.28519,60000000.0
2009-06-12 10:25:00,5.28466,5.28754,5.28261,5.28744,60000000.0
2009-06-12 10:30:00,5.28834,5.28876,5.28509,5.2861,57000000.0
2009-06-12 10:35:00,5.28564,5.28843,5.28422,5.28843,72000000.0
2009-06-12 10:40:00,5.28679,5.29181,5.28667,5.28933,62000000.0
2009-06-12 10:45:00,5.29061,5.29263,5.28895,5.29161,55000000.0
2009-06-12 10:50:00,5.29146,5.29178,5.2875,5.2895,72000000.0
2009-06-12 10:55:00,5.28935,5.29185,5.28834,5.29157,49000000.0
2009-06-12 11:00:00,5.2904,5.29548,5.2904,5.29349,61000000.0
2009-06-12 11:05:00,5.29307,5.29731,5.29073,5.29639,71000000.0
2009-06-12 11:10:00,5.29488,5.29861,5.29468,5.29784,67000000.0
2009-06-12 11:15:00,5.29983,5.30063,5.29601,5.29602,63000000.0
2009-06-12 11:20:00,5.2967,5.29777,5.29443,5.29582,76000000.0
2009-06-12 11:25:00,5.29526,5.29556,5.29114,5.29124,64000000.0
2009-06-12 11:30:00,5.29386,5.29624,5.29215,5.29499,74000000.0
2009-06-12 11:35:00,5.29441,5.30091,5.29359,5.29933,60000000.0
2009-06-12 11:40:00,5.30139,5.3051,5.30017,5.30169,64000000.0
2009-06-12 11:45:00,5.30111,5.30452,5.30044,5.30424,62000000.0
2009-06-12 11:50:00,5.30412,5.30467,5.29977,5.30044,68000000.0
2009-06-12 11:55:00,5.30048,5.30106,5.29747,5.29956,52000000.0
2009-06-12 12:00:00,5.29867,5.30062,5.29755,5.2983,63000000.0
2009-06-12 12:05:00,5.30019,5.3005,5.29806,5.29945,61000000.0
2009-06-12 12:10:00,5.29994,5.30017,5.29716,5.29873,63000000.0
2009-06-12 12:15:00,5.29696,5.29734,5.29377,5.29429,56000000.0
2009-06-12 12:20:00,5.2949,5.29874,5.29366,5.29696,70000000.0
2009-06-12 12:25:00,5.2987,5.3036,5.29751,5.30083,57000000.0
2009-06-12 12:30:00,5.29965,5.304,5.29814,5.30134,61000000.0
2009-06-12 12:35:00,5.30256,5.30256,5.29882,5.30054,64000000.0
2009-06-12 12:40:00,5.30019,5.30291,5.29953,5.30108,70000000.0
2009-06-12 12:45:00,5.29968,5.30419,5.29968,5.30334,65000000.0
2009-06-12 12:50:00,5.30266,5.30354,5.30049,5.30049,66000000.0
2009-06-12 12:55:00,5.30166,5.30174,5.29879,5.30014,62000000.0
2009-06-12 13:00:00,5.29944,5.30124,5.29782,5.29979,81000000.0
2009-06-12 13:05:00,5.29914,5.30032,5.29742,5.299,77000000.0
2009-06-12 13:10:00,5.29904,5.30593,5.29856,5.30502,79000000.0
2009-06-12 13:15:00,5.30659,5.31238,5.30502,5.31083,63000000.0
2009-06-12 13:20:00,5.31083,5.31235,5.30789,5.31015,78000000.0
2009-06-12 13:25:00,5.31064,5.31356,5.30796,5.31349,62000000.0
2009-06-12 13:30:00,5.31483,5.31671,5.3122,5.31329,55000000.0
2009-06-12 13:35:00,5.31405,5.31494,5.31047,5.31263,65000000.0
2009-06-12 13:40:00,5.31144,5.31907,5.30956,5.31907,55000000.0
2009-06-12 13:45:00,5.31907,5.32073,5.31422,5.32006,64000000.0
2009-06-12 13:50:00,5.32039,5.32039,5.31296,5.31368,58000000.0
2009-06-12 13:55:00,5.31248,5.31292,5.30839,5.31192,59000000.0
2009-06-12 14:00:00,5.31363,5.31506,5.30491,5.30683,72000000.0
2009-06-12 14:05:00,5.30685,5.30945,5.30505,5.30759,60000000.0
2009-06-12 14:10:00,5.30875,5.31157,5.30692,5.31143,56000000.0
2009-06-12 14:15:00,5.30937,5.31052,5.30597,5.30674,76000000.0
2009-06-12 14:20:00,5.30772,5.32031,5.30521,5.31998,52000000.0
2009-06-12 14:25:00,5.31874,5.33067,5.31731,5.32466,65000000.0
2009-06-12 14:30:00,5.32486,5.32799,5.32304,5.32408,60000000.0
2009-06-12 14:35:00,5.32417,5.32935,5.32232,5.32926,63000000.0
2009-06-12 14:40:00,5.3291,5.32949,5.32269,5.32441,77000000.0
2009-06-12 14:45:00,5.3242,5.3281,5.32205,5.3262,56000000.0
2009-06-12 14:50:00,5.32685,5.32917,5.32187,5.32187,60000000.0
2009-06-12 14:55:00,5.32297,5.32324,5.31879,5.32186,71000000.0
2009-06-12 15:00:00,5.32192,5.322,5.31649,5.31805,76000000.0
2009-06-12 15:05:00,5.31872,5.31915,5.31466,5.31737,68000000.0
2009-06-12 15:10:00,5.31653,5.31908,5.31535,5.31551,61000000.0
2009-06-12 15:15:00,5.31555,5.31914,5.31419,5.31532,68000000.0
2009-06-12 15:20:00,5.3138,5.32017,5.31298,5.32016,59000000.0
2009-06-12 15:25:00,5.31994,5.32014,5.3169,5.31883,71000000.0
2009-06-12 15:30:00,5.31985,5.32743,5.31594,5.32612,68000000.0
2009-06-12 15:35:00,5.32775,5.33241,5.32551,5.32551,52000000.0
2009-06-12 15:40:00,5.3254,5.32653,5.32276,5.32594,62000000.0
2009-06-12 15:45:00,5.32673,5.32673,5.32302,5.32606,81000000.0
2009-06-12 15:50:00,5.3262,5.3262,5.32101,5.32293,75000000.0
2009-06-12 15:55:00,5.32257,5.3303,5.32242,5.3303,74000000.0
2009-06-12 16:00:00,5.33124,5.33634,5.32486,5.32489,61000000.0
2009-06-12 16:05:00,5.32484,5.32761,5.32214,5.3254,70000000.0
2009-06-12 16:10:00,5.32575,5.32686,5.32023,5.32362,64000000.0
2009-06-12 16:15:00,5.32228,5.3234,5.31846,5.32148,66000000.0
2009-06-12 16:20:00,5.32048,5.32138,5.31566,5.32018,65000000.0
2009-06-12 16:25:00,5.32149,5.32149,5.3172,5.31772,51000000.0
2009-06-12 16:30:00,5.32018,5.32338,5.31825,5.32211,53000000.0
2009-06-12 16:35:00,5.32405,5.32406,5.31348,5.31588,78000000.0
2009-06-12 16:40:00,5.31537,5.31537,5.31028,5.31297,86000000.0
2009-06-12 16:45:00,5.3127,5.31613,5.31057,5.31367,59000000.0
2009-06-12 16:50:00,5.31539,5.31807,5.30965,5.30968,66000000.0
2009-06-12 16:55:00,5.31042,5.31419,5.30846,5.31419,52000000.0
2009-06-12 17:00:00,5.31389,5.3139,5.30753,5.31149,62000000.0
2009-06-12 17:05:00,5.30873,5.31358,5.30841,5.31121,73000000.0
2009-06-12 17:10:00,5.30943,5.31122,5.30735,5.31063,57000000.0
2009-06-12 17:15:00,5.31096,5.31191,5.3084,5.30882,71000000.0
2009-06-12 17:20:00,5.30897,5.30909,5.3051,5.30826,55000000.0
2009-06-12 17:25:00,5.30897,5.30897,5.30148,5.3034,62000000.0
2009-06-12 17:30:00,5.30438,5.30641,5.30158,5.30535,63000000.0
2009-06-12 17:35:00,5.30493,5.30786,5.30342,5.30342,64000000.0
2009-06-12 17:40:00,5.30491,5.30535,5.30073,5.30173,76000000.0
2009-06-12 17:45:00,5.30099,5.30326,5.29811,5.30233,60000000.0
2009-06-12 17:50:00,5.30281,5.3032,5.29686,5.29908,86000000.0
2009-06-12 17:55:00,5.29847,5.30014,5.29651,5.2973,66000000.0
2009-06-12 18:00:00,5.29849,5.29881,5.29611,5.29758,72000000.0
2009-06-12 18:05:00,5.29822,5.30082,5.29569,5.30017,73000000.0
2009-06-12 18:10:00,5.30008,5.30119,5.29761,5.29773,58000000.0
2009-06-12 18:15:00,5.29912,5.30284,5.2982,5.30081,61000000.0
2009-06-12 18:20:00,5.30078,5.30348,5.30049,5.3023,63000000.0
2009-06-12 18:25:00,5.303,5.30407,5.30147,5.30286,67000000.0
2009-06-12 18:30:00,5.30279,5.30714,5.30279,5.30537,65000000.0
2009-06-12 18:35:00,5.30551,5.30627,5.30207,5.30382,76000000.0
2009-06-12 18:40:00,5.3032,5.30548,5.30116,5.30226,67000000.0
2009-06-12 18:45:00,5.3027,5.30361,5.30018,5.30132,66000000.0
2009-06-12 18:50:00,5.30269,5.30639,5.30161,5.30315,63000000.0
2009-06-12 18:55:00,5.30315,5.30563,5.30261,5.30357,71000000.0
2009-06-12 19:00:00,5.30409,5.30409,5.29993,5.30077,70000000.0
2009-06-12 19:05:00,5.30096,5.30157,5.29829,5.30055,76000000.0
2009-06-12 19:10:00,5.30017,5.30049,5.29754,5.29869,68000000.0
2009-06-12 19:15:00,5.29857,5.29882,5.29576,5.29696,61000000.0
2009-06-12 19:20:00,5.29796,5.29996,5.2972,5.29913,72000000.0
2009-06-12 19:25:00,5.29844,5.30026,5.29765,5.30026,62000000.0
2009-06-12 19:30:00,5.30049,5.30236,5.29933,5.30064,66000000.0
2009-06-12 19:35:00,5.3028,5.3029,5.30056,5.30095,63000000.0
2009-06-12 19:40:00,5.30122,5.30251,5.29993,5.30251,70000000.0
2009-06-12 19:45:00,5.30169,5.30344,5.30071,5.30074,70000000.0
2009-06-12 19:50:00,5.30225,5.30248,5.29933,5.30145,71000000.0
2009-06-12 19:55:00,5.30058,5.30369,5.29936,5.3023,68000000.0
2009-06-12 20:00:00,5.30217,5.30601,5.30142,5.30536,67000000.0
2009-06-12 20:05:00,5.30445,5.3109,5.30386,5.3109,65000000.0
2009-06-12 20:10:00,5.31056,5.31196,5.30944,5.31092,66000000.0
2009-06-12 20:15:00,5.31181,5.31292,5.30967,5.31032,64000000.0
2009-06-12 20:20:00,5.31101,5.31351,5.30876,5.31351,65000000.0
2009-06-12 20:25:00,5.3137,5.31699,5.31328,5.3159,63000000.0
2009-06-12 20:30:00,5.31449,5.31658,5.31344,5.315,59000000.0
2009-06-12 20:35:00,5.3146,5.31539,5.31289,5.3152,70000000.0
2009-06-12 20:40:00,5.31508,5.31508,5.30622,5.30706,89000000.0
2009-06-12 20:45:00,5.3062,5.3062,5.30236,5.30257,67000000.0
2009-06-12 20:50:00,5.30324,5.30832,5.30199,5.30685,62000000.0
2009-06-12 20:55:00,5.3075,5.31138,5.3073,5.30832,65000000.0
2009-06-12 21:00:00,5.30803,5.30856,5.30473,5.30545,72000000.0
2009-06-12 21:05:00,5.30566,5.30605,5.30284,5.30544,66000000.0
2009-06-12 21:10:00,5.30552,5.30858,5.3042,5.30608,62000000.0
2009-06-12 21:15:00,5.30629,5.30629,5.30323,5.30559,68000000.0
2009-06-12 21:20:00,5.30589,5.31115,5.30439,5.3096,52000000.0
2009-06-12 21:25:00,5.30967,5.31193,5.30812,5.31104,58000000.0
2009-06-12 21:30:00,5.31109,5.31265,5.3099,5.31254,59000000.0
2009-06-12 21:35:00,5.31204,5.31521,5.31191,5.31442,88000000.0
2009-06-12 21:40:00,5.31438,5.31438,5.31031,5.31165,65000000.0
2009-06-12 21:45:00,5.31218,5.31532,5.31098,5.31296,62000000.0
2009-06-12 21:50:00,5.31445,5.31445,5.30999,5.31105,62000000.0
2009-06-12 21:55:00,5.31181,5.31396,5.31133,5.31268,72000000.0
2009-06-12 22:00:00,5.3129,5.31536,5.31288,5.31448,79000000.0
2009-06-12 22:05:00,5.31488,5.31532,5.3121,5.31479,67000000.0
2009-06-12 22:10:00,5.31409,5.31447,5.31178,5.31178,64000000.0
2009-06-12 22:15:00,5.31156,5.31225,5.30988,5.31048,69000000.0
2009-06-12 22:20:00,5.31132,5.31252,5.30912,5.31165,69000000.0
2009-06-12 22:25:00,5.31036,5.31205,5.30896,5.31038,63000000.0
2009-06-12 22:30:00,5.31099,5.31099,5.30844,5.30952,60000000.0
2009-06-12 22:35:00,5.3098,5.30987,5.30756,5.3076,56000000.0
2009-06-12 22:40:00,5.30762,5.30869,5.3069,5.30703,63000000.0
2009-06-12 22:45:00,5.30777,5.30814,5.30648,5.30762,68000000.0
2009-06-12 22:50:00,5.30772,5.30835,5.3059,5.30671,70000000.0
2009-06-12 22:55:00,5.30866,5.30866,5.30516,5.30615,64000000.0
2009-06-15 02:00:00,5.32097,5.32164,5.31837,5.31903,61000000.0
2009-06-15 02:05:00,5.32011,5.32486,5.31996,5.32361,67000000.0
2009-06-15 02:10:00,5.32218,5.3232,5.32033,5.32161,68000000.0
2009-06-15 02:15:00,5.32017,5.32537,5.31928,5.32397,72000000.0
2009-06-15 02:20:00,5.32257,5.32515,5.31837,5.31921,71000000.0
2009-06-15 02:25:00,5.31846,5.32259,5.31846,5.32144,68000000.0
2009-06-15 02:30:00,5.3215,5.32656,5.32074,5.32577,70000000.0
2009-06-15 02:35:00,5.3257,5.32674,5.32437,5.32559,59000000.0
2009-06-15 02:40:00,5.32581,5.32651,5.32213,5.32292,63000000.0
2009-06-15 02:45:00,5.32284,5.32458,5.32145,5.32282,55000000.0
2009-06-15 02:50:00,5.32297,5.32431,5.32079,5.32172,70000000.0
2009-06-15 02:55:00,5.32071,5.32218,5.31856,5.32156,63000000.0
2009-06-15 03:00:00,5.3213,5.3227,5.32015,5.3227,66000000.0
2009-06-15 03:05:00,5.32284,5.32304,5.31754,5.31894,60000000.0
2009-06-15 03:10:00,5.31893,5.32115,5.31736,5.31959,63000000.0
2009-06-15 03:15:00,5.32007,5.3231,5.31987,5.32308,61000000.0
2009-06-15 03:20:00,5.32261,5.32617,5.32162,5.32442,80000000.0
2009-06-15 03:25:00,5.32382,5.32452,5.32159,5.32259,64000000.0
2009-06-15 03:30:00,5.32308,5.32393,5.32073,5.32272,66000000.0
2009-06-15 03:35:00,5.32298,5.3286,5.32248,5.3283,60000000.0
2009-06-15 03:40:00,5.32602,5.32768,5.3251,5.32677,65000000.0
2009-06-15 03:45:00,5.32665,5.32881,5.32604,5.32855,63000000.0
2009-06-15 03:50:00,5.32711,5.33023,5.32619,5.32697,62000000.0
2009-06-15 03:55:00,5.32611,5.32823,5.32529,5.32672,70000000.0
2009-06-15 04:00:00,5.32717,5.32794,5.32349,5.32511,76000000.0
2009-06-15 04:05:00,5.32563,5.32798,5.32487,5.32783,67000000.0
2009-06-15 04:10:00,5.32748,5.32968,5.32465,5.3259,76000000.0
2009-06-15 04:15:00,5.32683,5.32768,5.3244,5.32534,80000000.0
2009-06-15 04:20:00,5.32488,5.32514,5.32214,5.32387,62000000.0
2009-06-15 04:25:00,5.3235,5.32536,5.32279,5.32384,72000000.0
2009-06-15 04:30:00,5.32466,5.32699,5.32354,5.32532,64000000.0
2009-06-15 04:35:00,5.32471,5.32583,5.32266,5.32347,66000000.0
2009-06-15 04:40:00,5.32403,5.32506,5.3231,5.32441,65000000.0
2009-06-15 04:45:00,5.32363,5.32498,5.32223,5.32283,66000000.0
2009-06-15 04:50:00,5.32329,5.3254,5.32098,5.32371,60000000.0
2009-06-15 04:55:00,5.32406,5.3256,5.32232,5.32455,68000000.0
2009-06-15 05:00:00,5.32416,5.32562,5.32261,5.32463,64000000.0
2009-06-15 05:05:00,5.32433,5.32589,5.32358,5.32494,70000000.0
2009-06-15 05:10:00,5.32519,5.32619,5.32425,5.32518,68000000.0
2009-06-15 05:15:00,5.32467,5.32633,5.32366,5.32601,63000000.0
2009-06-15 05:20:00,5.32556,5.32884,5.3251,5.32884,56000000.0
2009-06-15 05:25:00,5.32861,5.32972,5.32744,5.32931,60000000.0
2009-06-15 05:30:00,5.32976,5.33035,5.32755,5.32846,63000000.0
2009-06-15 05:35:00,5.33064,5.33257,5.32999,5.33167,69000000.0
2009-06-15 05:40:00,5.33219,5.33243,5.32998,5.33115,69000000.0
2009-06-15 05:45:00,5.33046,5.33255,5.33007,5.33156,64000000.0
2009-06-15 05:50:00,5.33248,5.33267,5.32925,5.33083,67000000.0
2009-06-15 05:55:00,5.33167,5.3319,5.32809,5.32911,79000000.0
2009-06-15 06:00:00,5.32863,5.33,5.32649,5.32766,72000000.0
2009-06-15 06:05:00,5.32713,5.33117,5.32684,5.32962,62000000.0
2009-06-15 06:10:00,5.33051,5.33051,5.32792,5.32898,62000000.0
2009-06-15 06:15:00,5.32963,5.33009,5.3279,5.32932,65000000.0
2009-06-15 06:20:00,5.32906,5.32954,5.32631,5.32745,88000000.0
2009-06-15 06:25:00,5.32728,5.32844,5.32582,5.32655,59000000.0
2009-06-15 06:30:00,5.32782,5.32868,5.32618,5.32824,58000000.0
2009-06-15 06:35:00,5.32915,5.32973,5.32665,5.32665,52000000.0
2009-06-15 06:40:00,5.32911,5.32964,5.32685,5.32867,68000000.0
2009-06-15 06:45:00,5.32928,5.32992,5.32752,5.32873,62000000.0
2009-06-15 06:50:00,5.32965,5.33331,5.32882,5.3324,66000000.0
2009-06-15 06:55:00,5.33382,5.33484,5.33156,5.33253,72000000.0
2009-06-15 07:00:00,5.33301,5.33349,5.33109,5.33248,65000000.0
2009-06-15 07:05:00,5.33428,5.33464,5.33262,5.33396,62000000.0
2009-06-15 07:10:00,5.33403,5.33488,5.33153,5.33287,67000000.0
2009-06-15 07:15:00,5.33324,5.33462,5.33204,5.33238,89000000.0
2009-06-15 07:20:00,5.33138,5.33519,5.3312,5.33508,70000000.0
2009-06-15 07:25:00,5.33514,5.33876,5.33442,5.33817,59000000.0
2009-06-15 07:30:00,5.33685,5.34011,5.3359,5.34011,63000000.0
2009-06-15 07:35:00,5.33966,5.34102,5.33822,5.33994,65000000.0
2009-06-15 07:40:00,5.34005,5.3432,5.33807,5.34177,64000000.0
2009-06-15 07:45:00,5.34086,5.34345,5.34026,5.34026,66000000.0
2009-06-15 07:50:00,5.34084,5.3452,5.34034,5.34281,65000000.0
2009-06-15 07:55:00,5.34415,5.34766,5.34223,5.34766,67000000.0
2009-06-15 08:00:00,5.34798,5.34798,5.34458,5.34507,68000000.0
2009-06-15 08:05:00,5.34562,5.35067,5.34476,5.35067,71000000.0
2009-06-15 08:10:00,5.34991,5.3508,5.34676,5.34752,70000000.0
2009-06-15 08:15:00,5.34692,5.34977,5.34494,5.34907,70000000.0
2009-06-15 08:20:00,5.35012,5.35552,5.34844,5.35544,63000000.0
2009-06-15 08:25:00,5.35562,5.35776,5.35279,5.35279,66000000.0
2009-06-15 08:30:00,5.3551,5.3551,5.35024,5.3533,62000000.0
2009-06-15 08:35:00,5.35352,5.3554,5.35214,5.35388,72000000.0
2009-06-15 08:40:00,5.35262,5.35693,5.35132,5.35462,61000000.0
2009-06-15 08:45:00,5.3546,5.35575,5.34744,5.34969,68000000.0
2009-06-15 08:50:00,5.35028,5.35372,5.34923,5.35147,76000000.0
2009-06-15 08:55:00,5.35137,5.35401,5.35054,5.35203,70000000.0
2009-06-15 09:00:00,5.35262,5.35452,5.35155,5.35272,71000000.0
2009-06-15 09:05:00,5.35217,5.35322,5.34968,5.35008,63000000.0
2009-06-15 09:10:00,5.35084,5.35442,5.35016,5.35285,66000000.0
2009-06-15 09:15:00,5.35101,5.3563,5.35073,5.35402,67000000.0
2009-06-15 09:20:00,5.35509,5.35998,5.35383,5.35844,76000000.0
2009-06-15 09:25:00,5.3579,5.36145,5.35612,5.36046,65000000.0
2009-06-15 09:30:00,5.35996,5.36324,5.35931,5.36198,67000000.0
2009-06-15 09:35:00,5.36259,5.36275,5.35714,5.35722,63000000.0
2009-06-15 09:40:00,5.35912,5.36031,5.35734,5.36002,61000000.0
2009-06-15 09:45:00,5.36033,5.3654,5.35726,5.36425,58000000.0
2009-06-15 09:50:00,5.36471,5.36471,5.36066,5.36189,73000000.0
2009-06-15 09:55:00,5.36253,5.36357,5.35982,5.36191,72000000.0
2009-06-15 10:00:00,5.36146,5.36304,5.35814,5.35919,66000000.0
2009-06-15 10:05:00,5.35803,5.35952,5.3565,5.35946,86000000.0
2009-06-15 10:10:00,5.35999,5.35999,5.35742,5.35856,60000000.0
2009-06-15 10:15:00,5.35911,5.35911,5.35468,5.35676,76000000.0
2009-06-15 10:20:00,5.35539,5.35715,5.35416,5.35715,64000000.0
2009-06-15 10:25:00,5.35689,5.36118,5.35585,5.35964,63000000.0
2009-06-15 10:30:00,5.35993,5.36498,5.35946,5.36419,62000000.0
2009-06-15 10:35:00,5.3637,5.36372,5.35913,5.36101,55000000.0
2009-06-15 10:40:00,5.36224,5.36309,5.35553,5.3591,71000000.0
2009-06-15 10:45:00,5.35894,5.35978,5.35663,5.35796,57000000.0
2009-06-15 10:50:00,5.35879,5.36244,5.35858,5.35858,73000000.0
2009-06-15 10:55:00,5.36053,5.36161,5.35779,5.35984,62000000.0
2009-06-15 11:00:00,5.35739,5.36137,5.35739,5.35936,52000000.0
2009-06-15 11:05:00,5.3591,5.36111,5.35854,5.36032,66000000.0
2009-06-15 11:10:00,5.36067,5.36457,5.35725,5.36347,59000000.0
2009-06-15 11:15:00,5.36404,5.36782,5.36179,5.36782,86000000.0
2009-06-15 11:20:00,5.36791,5.3689,5.36298,5.36298,78000000.0
2009-06-15 11:25:00,5.36283,5.36754,5.36193,5.367,53000000.0
2009-06-15 11:30:00,5.36589,5.3665,5.36122,5.36561,51000000.0
2009-06-15 11:35:00,5.36458,5.36653,5.36199,5.3657,65000000.0
2009-06-15 11:40:00,5.36674,5.36992,5.36597,5.36722,66000000.0
2009-06-15 11:45:00,5.36806,5.36879,5.36463,5.3668,64000000.0
2009-06-15 11:50:00,5.36718,5.36896,5.36301,5.36452,70000000.0
2009-06-15 11:55:00,5.36256,5.36457,5.35924,5.36061,61000000.0
2009-06-15 12:00:00,5.36168,5.36209,5.35932,5.36108,74000000.0
2009-06-15 12:05:00,5.36122,5.36125,5.35706,5.358,75000000.0
2009-06-15 12:10:00,5.35745,5.35839,5.35574,5.35661,81000000.0
2009-06-15 12:15:00,5.35771,5.35884,5.35609,5.35845,62000000.0
2009-06-15 12:20:00,5.35765,5.359,5.35629,5.35793,52000000.0
2009-06-15 12:25:00,5.35729,5.35844,5.35569,5.35631,68000000.0
2009-06-15 12:30:00,5.35686,5.35803,5.35541,5.35758,71000000.0
2009-06-15 12:35:00,5.35667,5.3594,5.35666,5.35718,59000000.0
2009-06-15 12:40:00,5.3585,5.3585,5.35547,5.35656,68000000.0
2009-06-15 12:45:00,5.35758,5.35787,5.35439,5.35647,61000000.0
2009-06-15 12:50:00,5.35763,5.35894,5.35619,5.35894,68000000.0
2009-06-15 12:55:00,5.35985,5.36557,5.35845,5.36518,76000000.0
2009-06-15 13:00:00,5.36553,5.37278,5.36402,5.37231,71000000.0
2009-06-15 13:05:00,5.37288,5.37524,5.37238,5.37396,60000000.0
2009-06-15 13:10:00,5.37349,5.3736,5.36601,5.3688,56000000.0
2009-06-15 13:15:00,5.36798,5.36952,5.36613,5.3691,77000000.0
2009-06-15 13:20:00,5.36787,5.3711,5.36736,5.37041,63000000.0
2009-06-15 13:25:00,5.37108,5.37346,5.36827,5.37219,60000000.0
2009-06-15 13:30:00,5.37229,5.37269,5.36885,5.37024,65000000.0
2009-06-15 13:35:00,5.37014,5.37114,5.36625,5.36686,52000000.0
2009-06-15 13:40:00,5.3666,5.36935,5.36585,5.36935,76000000.0
2009-06-15 13:45:00,5.36794,5.37044,5.36767,5.36993,56000000.0
2009-06-15 13:50:00,5.3711,5.37135,5.36625,5.36788,60000000.0
2009-06-15 13:55:00,5.36829,5.36897,5.36628,5.36803,72000000.0
2009-06-15 14:00:00,5.36779,5.372,5.36652,5.3711,59000000.0
2009-06-15 14:05:00,5.3723,5.37567,5.37142,5.37426,58000000.0
2009-06-15 14:10:00,5.37475,5.37509,5.36873,5.37025,64000000.0
2009-06-15 14:15:00,5.37023,5.37053,5.36738,5.36838,55000000.0
2009-06-15 14:20:00,5.3698,5.37023,5.36333,5.36369,65000000.0
2009-06-15 14:25:00,5.36482,5.36549,5.36002,5.36145,55000000.0
2009-06-15 14:30:00,5.36125,5.36927,5.3606,5.36912,62000000.0
2009-06-15 14:35:00,5.36874,5.37119,5.36674,5.36684,78000000.0
2009-06-15 14:40:00,5.36741,5.36855,5.3644,5.36459,63000000.0
2009-06-15 14:45:00,5.36496,5.36748,5.3631,5.36414,79000000.0
2009-06-15 14:50:00,5.36403,5.36538,5.35903,5.3613,77000000.0
2009-06-15 14:55:00,5.36122,5.3619,5.35701,5.35965,81000000.0
2009-06-15 15:00:00,5.3593,5.36193,5.35549,5.35984,62000000.0
2009-06-15 15:05:00,5.36001,5.36273,5.35805,5.36201,66000000.0
2009-06-15 15:10:00,5.36197,5.36523,5.36025,5.36501,65000000.0
2009-06-15 15:15:00,5.36661,5.36734,5.36361,5.36507,70000000.0
2009-06-15 15:20:00,5.36355,5.36618,5.36101,5.36116,64000000.0
2009-06-15 15:25:00,5.36262,5.36351,5.36045,5.36122,61000000.0
2009-06-15 15:30:00,5.3616,5.36735,5.36018,5.36613,57000000.0
2009-06-15 15:35:00,5.36661,5.37141,5.36598,5.37028,70000000.0
2009-06-15 15:40:00,5.36871,5.37224,5.36794,5.37186,56000000.0
2009-06-15 15:45:00,5.37324,5.37839,5.37248,5.37388,63000000.0
2009-06-15 15:50:00,5.37332,5.37548,5.3714,5.37175,61000000.0
2009-06-15 15:55:00,5.37281,5.37412,5.37056,5.3737,63000000.0
2009-06-15 16:00:00,5.37477,5.37612,5.36863,5.36863,52000000.0
2009-06-15 16:05:00,5.36984,5.37342,5.36786,5.36919,68000000.0
2009-06-15 16:10:00,5.36917,5.37096,5.36699,5.36848,62000000.0
2009-06-15 16:15:00,5.37009,5.37401,5.36902,5.37042,64000000.0
2009-06-15 16:20:00,5.37263,5.37314,5.36814,5.37058,60000000.0
2009-06-15 16:25:00,5.37032,5.37405,5.36885,5.37184,74000000.0
2009-06-15 16:30:00,5.37388,5.3807,5.37301,5.37922,64000000.0
2009-06-15 16:35:00,5.37918,5.38341,5.3769,5.38236,76000000.0
2009-06-15 16:40:00,5.38159,5.38241,5.37633,5.37924,63000000.0
2009-06-15 16:45:00,5.38022,5.38022,5.36982,5.3708,67000000.0
2009-06-15 16:50:00,5.37226,5.37365,5.37061,5.37365,71000000.0
2009-06-15 16:55:00,5.37155,5.37728,5.37151,5.37643,61000000.0
2009-06-15 17:00:00,5.37881,5.38878,5.37826,5.38878,49000000.0
2009-06-15 17:05:00,5.38863,5.39609,5.38791,5.39507,72000000.0
2009-06-15 17:10:00,5.39519,5.39558,5.38971,5.39143,55000000.0
2009-06-15 17:15:00,5.39109,5.39175,5.38614,5.39073,62000000.0
2009-06-15 17:20:00,5.39026,5.39598,5.38903,5.39383,72000000.0
2009-06-15 17:25:00,5.39353,5.39861,5.3919,5.39582,57000000.0
2009-06-15 17:30:00,5.39436,5.39583,5.39132,5.3945,60000000.0
2009-06-15 17:35:00,5.39536,5.39584,5.39184,5.39267,60000000.0
2009-06-15 17:40:00,5.39249,5.39404,5.38923,5.39156,74000000.0
2009-06-15 17:45:00,5.39201,5.39349,5.39004,5.39185,70000000.0
2009-06-15 17:50:00,5.39186,5.40037,5.39027,5.3966,50000000.0
2009-06-15 17:55:00,5.39643,5.40005,5.39461,5.39592,75000000.0
2009-06-15 18:00:00,5.39635,5.39721,5.39165,5.39165,68000000.0
2009-06-15 18:05:00,5.39295,5.39689,5.39192,5.39689,74000000.0
2009-06-15 18:10:00,5.39487,5.39706,5.39266,5.39285,76000000.0
2009-06-15 18:15:00,5.39408,5.39714,5.39304,5.39653,74000000.0
2009-06-15 18:20:00,5.39394,5.40237,5.39322,5.4022,85000000.0
2009-06-15 18:25:00,5.40234,5.406,5.39913,5.40505,69000000.0
2009-06-15 18:30:00,5.40386,5.40546,5.39992,5.40123,68000000.0
2009-06-15 18:35:00,5.40244,5.40244,5.3969,5.39958,74000000.0
2009-06-15 18:40:00,5.39981,5.40218,5.3991,5.40168,72000000.0
2009-06-15 18:45:00,5.40189,5.40378,5.40067,5.40364,67000000.0
2009-06-15 18:50:00,5.40357,5.40366,5.39926,5.39981,66000000.0
2009-06-15 18:55:00,5.39926,5.40056,5.39524,5.39524,62000000.0
2009-06-15 19:00:00,5.39624,5.40059,5.39527,5.4,70000000.0
2009-06-15 19:05:00,5.39946,5.40065,5.39422,5.39754,81000000.0
2009-06-15 19:10:00,5.39709,5.39782,5.39265,5.39373,76000000.0
2009-06-15 19:15:00,5.39429,5.40044,5.39399,5.40044,58000000.0
2009-06-15 19:20:00,5.40025,5.40286,5.40001,5.40248,56000000.0
2009-06-15 19:25:00,5.40097,5.40263,5.39856,5.40121,62000000.0
2009-06-15 19:30:00,5.40185,5.40446,5.39995,5.40135,56000000.0
2009-06-15 19:35:00,5.40052,5.40588,5.39982,5.40421,64000000.0
2009-06-15 19:40:00,5.40411,5.40627,5.40279,5.40319,59000000.0
2009-06-15 19:45:00,5.40277,5.40344,5.3989,5.39994,58000000.0
2009-06-15 19:50:00,5.40062,5.40199,5.39906,5.39995,73000000.0
2009-06-15 19:55:00,5.39946,5.40288,5.39884,5.39949,65000000.0
2009-06-15 20:00:00,5.3987,5.4003,5.39423,5.39546,62000000.0
2009-06-15 20:05:00,5.39611,5.39704,5.39349,5.39564,67000000.0
2009-06-15 20:10:00,5.39617,5.39835,5.39515,5.39515,59000000.0
2009-06-15 20:15:00,5.39643,5.40039,5.39595,5.39865,55000000.0
2009-06-15 20:20:00,5.39811,5.39811,5.39275,5.39399,63000000.0
2009-06-15 20:25:00,5.39546,5.39667,5.3911,5.39131,61000000.0
2009-06-15 20:30:00,5.39276,5.39458,5.38981,5.39274,78000000.0
2009-06-15 20:35:00,5.3931,5.39504,5.39198,5.39295,76000000.0
2009-06-15 20:40:00,5.39263,5.39497,5.38952,5.394,80000000.0
2009-06-15 20:45:00,5.39362,5.39698,5.39301,5.39462,82000000.0
2009-06-15 20:50:00,5.39541,5.39651,5.39194,5.39298,59000000.0
2009-06-15 20:55:00,5.39313,5.39407,5.39043,5.39392,58000000.0
2009-06-15 21:00:00,5.39476,5.39616,5.39321,5.39484,64000000.0
2009-06-15 21:05:00,5.39374,5.39686,5.39374,5.39618,56000000.0
2009-06-15 21:10:00,5.39489,5.39605,5.39314,5.39489,69000000.0
2009-06-15 21:15:00,5.39576,5.39647,5.39317,5.39333,71000000.0
2009-06-15 21:20:00,5.39402,5.39529,5.39214,5.3935,72000000.0
2009-06-15 21:25:00,5.39586,5.39825,5.39426,5.39611,58000000.0
2009-06-15 21:30:00,5.39592,5.39792,5.39513,5.39645,71000000.0
2009-06-15 21:35:00,5.39599,5.39637,5.39263,5.39477,68000000.0
2009-06-15 21:40:00,5.3948,5.39603,5.39328,5.39501,69000000.0
2009-06-15 21:45:00,5.39449,5.39491,5.39118,5.39232,73000000.0
2009-06-15 21:50:00,5.39277,5.39506,5.39152,5.39352,81000000.0
2009-06-15 21:55:00,5.39375,5.39398,5.39023,5.39104,77000000.0
2009-06-15 22:00:00,5.38988,5.39272,5.38984,5.39119,70000000.0
2009-06-15 22:05:00,5.39151,5.39198,5.38929,5.39092,62000000.0
2009-06-15 22:10:00,5.38951,5.39184,5.38937,5.39012,77000000.0
2009-06-15 22:15:00,5.38985,5.39124,5.38798,5.38945,61000000.0
2009-06-15 22:20:00,5.3898,5.39203,5.38868,5.3906,78000000.0
2009-06-15 22:25:00,5.39237,5.39502,5.39118,5.39468,76000000.0
2009-06-15 22:30:00,5.39452,5.39473,5.39248,5.39392,66000000.0
2009-06-15 22:35:00,5.39324,5.3934,5.39163,5.39315,79000000.0
2009-06-15 22:40:00,5.39299,5.39328,5.39086,5.39086,67000000.0
2009-06-15 22:45:00,5.39183,5.39268,5.39005,5.39248,59000000.0
2009-06-15 22:50:00,5.39282,5.39282,5.3895,5.39125,72000000.0
2009-06-15 22:55:00,5.39098,5.39145,5.38749,5.38749,62000000.0
2009-06-15 23:00:00,5.38794,5.39216,5.38718,5.39178,65000000.0
2009-06-15 23:05:00,5.39107,5.39292,5.39059,5.39119,71000000.0
2009-06-15 23:10:00,5.39167,5.39234,5.39049,5.392,63000000.0
2009-06-15 23:15:00,5.39178,5.39259,5.39045,5.3912,54000000.0
2009-06-15 23:20:00,5.39064,5.3926,5.39052,5.39235,64000000.0
2009-06-15 23:25:00,5.39208,5.39338,5.39159,5.3927,66000000.0
2009-06-15 23:30:00,5.39292,5.39346,5.39195,5.39346,53000000.0
2009-06-15 23:35:00,5.39301,5.3963,5.39227,5.39485,62000000.0
2009-06-15 23:40:00,5.3952,5.3964,5.39395,5.39562,57000000.0
2009-06-15 23:45:00,5.39523,5.39622,5.39305,5.39422,77000000.0
2009-06-15 23:50:00,5.39264,5.39577,5.39132,5.39298,66000000.0
2009-06-15 23:55:00,5.39361,5.39598,5.39311,5.39411,70000000.0
2009-06-16 00:00:00,5.39321,5.39461,5.39096,5.39329,63000000.0
2009-06-16 00:05:00,5.39284,5.39354,5.39112,5.39176,74000000.0
2009-06-16 00:10:00,5.39199,5.39319,5.39121,5.39272,53000000.0
2009-06-16 00:15:00,5.39389,5.39621,5.39264,5.39585,82000000.0
2009-06-16 00:20:00,5.39519,5.39975,5.39519,5.39534,60000000.0
2009-06-16 00:25:00,5.39495,5.39674,5.39309,5.39553,68000000.0
2009-06-16 00:30:00,5.39575,5.39708,5.39376,5.39454,71000000.0
2009-06-16 00:35:00,5.39532,5.39582,5.3935,5.39477,62000000.0
2009-06-16 00:40:00,5.39498,5.39538,5.39387,5.39404,50000000.0
2009-06-16 00:45:00,5.39422,5.39533,5.39129,5.39267,80000000.0
2009-06-16 00:50:00,5.39319,5.39433,5.39209,5.39301,68000000.0
2009-06-16 00:55:00,5.3932,5.39547,5.3926,5.3948,67000000.0
2009-06-16 01:00:00,5.39547,5.39553,5.39252,5.39275,65000000.0
2009-06-16 01:05:00,5.39307,5.39308,5.38975,5.3901,66000000.0
2009-06-16 01:10:00,5.39012,5.3919,5.38865,5.38965,69000000.0
2009-06-16 01:15:00,5.38954,5.39098,5.38901,5.38972,69000000.0
2009-06-16 01:20:00,5.38923,5.39235,5.38856,5.39131,71000000.0
2009-06-16 01:25:00,5.39172,5.3932,5.39053,5.39223,64000000.0
2009-06-16 01:30:00,5.39258,5.39557,5.39231,5.39317,59000000.0
2009-06-16 01:35:00,5.39301,5.3945,5.39185,5.39185,74000000.0
2009-06-16 01:40:00,5.39214,5.39364,5.39083,5.39159,70000000.0
2009-06-16 01:45:00,5.39277,5.39987,5.39277,5.3982,74000000.0
2009-06-16 01:50:00,5.39848,5.40177,5.3979,5.40036,73000000.0
2009-06-16 01:55:00,5.39988,5.40051,5.39723,5.39925,69000000.0
2009-06-16 02:00:00,5.39753,5.40057,5.39633,5.39961,61000000.0
2009-06-16 02:05:00,5.40032,5.40119,5.39779,5.39877,67000000.0
2009-06-16 02:10:00,5.39918,5.40116,5.39845,5.39959,68000000.0
2009-06-16 02:15:00,5.40036,5.40262,5.39996,5.40171,72000000.0
2009-06-16 02:20:00,5.40176,5.4019,5.39915,5.40098,71000000.0
2009-06-16 02:25:00,5.40204,5.4093,5.40084,5.4093,68000000.0
2009-06-16 02:30:00,5.4072,5.40818,5.40443,5.40604,70000000.0
2009-06-16 02:35:00,5.40577,5.40745,5.40325,5.40695,59000000.0
2009-06-16 02:40:00,5.40695,5.40924,5.40322,5.40547,63000000.0
2009-06-16 02:45:00,5.40498,5.40645,5.40014,5.40206,55000000.0
2009-06-16 02:50:00,5.40138,5.40319,5.39879,5.40041,70000000.0
2009-06-16 02:55:00,5.40026,5.40452,5.39825,5.4038,63000000.0
2009-06-16 03:00:00,5.40132,5.40485,5.40031,5.40365,66000000.0
2009-06-16 03:05:00,5.40386,5.40443,5.40078,5.40244,60000000.0
2009-06-16 03:10:00,5.40077,5.40179,5.39547,5.397,63000000.0
2009-06-16 03:15:00,5.39606,5.40202,5.39606,5.4017,61000000.0
2009-06-16 03:20:00,5.40188,5.40207,5.39744,5.39908,80000000.0
2009-06-16 03:25:00,5.40143,5.40325,5.39867,5.40124,64000000.0
2009-06-16 03:30:00,5.40004,5.40134,5.39776,5.3996,66000000.0
2009-06-16 03:35:00,5.40102,5.40156,5.39949,5.39997,60000000.0
2009-06-16 03:40:00,5.40042,5.40189,5.39809,5.4,65000000.0
2009-06-16 03:45:00,5.39844,5.40014,5.39297,5.39464,63000000.0
2009-06-16 03:50:00,5.39288,5.39512,5.39044,5.39142,62000000.0
2009-06-16 03:55:00,5.38973,5.39162,5.38405,5.38785,70000000.0
2009-06-16 04:00:00,5.38881,5.39195,5.38753,5.39096,76000000.0
2009-06-16 04:05:00,5.38892,5.39158,5.38817,5.38868,67000000.0
2009-06-16 04:10:00,5.38946,5.3904,5.3884,5.3884,76000000.0
2009-06-16 04:15:00,5.38947,5.39036,5.38083,5.38142,80000000.0
2009-06-16 04:20:00,5.38188,5.38577,5.37974,5.38554,62000000.0
2009-06-16 04:25:00,5.38479,5.38738,5.38451,5.38664,72000000.0
2009-06-16 04:30:00,5.38644,5.38713,5.38164,5.38496,64000000.0
2009-06-16 04:35:00,5.38502,5.38679,5.38364,5.385,66000000.0
2009-06-16 04:40:00,5.3836,5.38564,5.38359,5.3854,65000000.0
2009-06-16 04:45:00,5.38412,5.38508,5.37985,5.38113,66000000.0
2009-06-16 04:50:00,5.38158,5.38591,5.38038,5.38295,60000000.0
2009-06-16 04:55:00,5.38279,5.38738,5.38232,5.38729,68000000.0
2009-06-16 05:00:00,5.38822,5.38883,5.3856,5.38632,64000000.0
2009-06-16 05:05:00,5.3866,5.39039,5.38555,5.38761,70000000.0
2009-06-16 05:10:00,5.38749,5.39153,5.38634,5.39105,68000000.0
2009-06-16 05:15:00,5.38977,5.39319,5.38977,5.39029,63000000.0
2009-06-16 05:20:00,5.39037,5.3925,5.38864,5.39166,56000000.0
2009-06-16 05:25:00,5.39143,5.39244,5.39032,5.39186,60000000.0
2009-06-16 05:30:00,5.39168,5.39234,5.38986,5.39095,63000000.0
2009-06-16 05:35:00,5.3902,5.39189,5.38911,5.38924,69000000.0
2009-06-16 05:40:00,5.38998,5.39307,5.3885,5.39307,69000000.0
2009-06-16 05:45:00,5.39303,5.39358,5.39104,5.39219,64000000.0
2009-06-16 05:50:00,5.39258,5.39293,5.39006,5.39142,67000000.0
2009-06-16 05:55:00,5.38978,5.39019,5.38666,5.38866,79000000.0
2009-06-16 06:00:00,5.38912,5.38912,5.38177,5.38457,72000000.0
2009-06-16 06:05:00,5.38547,5.38568,5.38208,5.38315,62000000.0
2009-06-16 06:10:00,5.38502,5.38636,5.38292,5.38454,62000000.0
2009-06-16 06:15:00,5.38437,5.38556,5.38311,5.38556,65000000.0
2009-06-16 06:20:00,5.38639,5.38995,5.38556,5.38902,88000000.0
2009-06-16 06:25:00,5.38795,5.38826,5.38474,5.38695,59000000.0
2009-06-16 06:30:00,5.3878,5.39181,5.3878,5.38907,58000000.0
2009-06-16 06:35:00,5.38927,5.38963,5.38579,5.38846,52000000.0
2009-06-16 06:40:00,5.38857,5.38967,5.38606,5.3869,68000000.0
2009-06-16 06:45:00,5.3876,5.38853,5.38452,5.38563,62000000.0
2009-06-16 06:50:00,5.38525,5.38768,5.38286,5.38734,66000000.0
2009-06-16 06:55:00,5.38697,5.38965,5.38654,5.38712,72000000.0
2009-06-16 07:00:00,5.38691,5.38736,5.38425,5.38457,65000000.0
2009-06-16 07:05:00,5.38575,5.38725,5.38394,5.38531,62000000.0
2009-06-16 07:10:00,5.38685,5.38893,5.38588,5.3864,67000000.0
2009-06-16 07:15:00,5.38658,5.38745,5.38371,5.38502,89000000.0
2009-06-16 07:20:00,5.38426,5.38522,5.37323,5.37691,70000000.0
2009-06-16 07:25:00,5.37692,5.37797,5.37007,5.3718,59000000.0
2009-06-16 07:30:00,5.37135,5.37762,5.37035,5.37619,63000000.0
2009-06-16 07:35:00,5.37629,5.38282,5.37464,5.37998,65000000.0
2009-06-16 07:40:00,5.38019,5.3849,5.37737,5.38229,64000000.0
2009-06-16 07:45:00,5.38328,5.38328,5.37745,5.3819,66000000.0
2009-06-16 07:50:00,5.38137,5.38449,5.37977,5.3821,65000000.0
2009-06-16 07:55:00,5.38298,5.38314,5.37368,5.37622,67000000.0
2009-06-16 08:00:00,5.37747,5.3798,5.37407,5.37637,68000000.0
2009-06-16 08:05:00,5.37776,5.38076,5.37419,5.38066,71000000.0
2009-06-16 08:10:00,5.37951,5.38303,5.37864,5.38072,70000000.0
2009-06-16 08:15:00,5.37979,5.38094,5.37751,5.37811,70000000.0
2009-06-16 08:20:00,5.37678,5.37854,5.37124,5.37484,63000000.0
2009-06-16 08:25:00,5.37464,5.37528,5.36963,5.37122,66000000.0
2009-06-16 08:30:00,5.37147,5.3715,5.36684,5.36795,62000000.0
2009-06-16 08:35:00,5.36799,5.37545,5.36768,5.3738,72000000.0
2009-06-16 08:40:00,5.37664,5.37664,5.37078,5.37086,61000000.0
2009-06-16 08:45:00,5.37172,5.37222,5.36599,5.36679,68000000.0
2009-06-16 08:50:00,5.36601,5.36986,5.36507,5.36986,76000000.0
2009-06-16 08:55:00,5.36951,5.3709,5.36882,5.37055,70000000.0
2009-06-16 09:00:00,5.36922,5.37091,5.36852,5.36911,71000000.0
2009-06-16 09:05:00,5.36951,5.37424,5.36876,5.37326,63000000.0
2009-06-16 09:10:00,5.37299,5.37418,5.3685,5.36958,66000000.0
2009-06-16 09:15:00,5.36731,5.36995,5.36557,5.36652,67000000.0
2009-06-16 09:20:00,5.36515,5.36666,5.36115,5.364,76000000.0
2009-06-16 09:25:00,5.36413,5.36886,5.36302,5.36753,65000000.0
2009-06-16 09:30:00,5.36663,5.36785,5.3602,5.36519,67000000.0
2009-06-16 09:35:00,5.36485,5.36649,5.36374,5.36543,63000000.0
2009-06-16 09:40:00,5.36401,5.3654,5.36049,5.3618,61000000.0
2009-06-16 09:45:00,5.36206,5.36235,5.35935,5.36213,58000000.0
2009-06-16 09:50:00,5.36107,5.36531,5.36107,5.36484,73000000.0
2009-06-16 09:55:00,5.36333,5.36592,5.36244,5.36427,72000000.0
2009-06-16 10:00:00,5.36613,5.37068,5.36462,5.37017,66000000.0
2009-06-16 10:05:00,5.37074,5.3726,5.36709,5.36884,86000000.0
2009-06-16 10:10:00,5.37045,5.37263,5.36862,5.36998,60000000.0
2009-06-16 10:15:00,5.36784,5.36919,5.36421,5.36619,76000000.0
2009-06-16 10:20:00,5.36534,5.37058,5.36528,5.36762,64000000.0
2009-06-16 10:25:00,5.36775,5.36775,5.36317,5.36409,63000000.0
2009-06-16 10:30:00,5.36418,5.36418,5.36054,5.36324,62000000.0
2009-06-16 10:35:00,5.36237,5.36673,5.36227,5.36516,55000000.0
2009-06-16 10:40:00,5.36709,5.36709,5.36062,5.36316,71000000.0
2009-06-16 10:45:00,5.36348,5.36357,5.35851,5.3614,57000000.0
2009-06-16 10:50:00,5.36011,5.36294,5.35832,5.35957,73000000.0
2009-06-16 10:55:00,5.35984,5.36108,5.3552,5.35653,62000000.0
2009-06-16 11:00:00,5.35484,5.35484,5.34427,5.34524,52000000.0
2009-06-16 11:05:00,5.3444,5.34752,5.34215,5.34606,66000000.0
2009-06-16 11:10:00,5.34652,5.34908,5.34485,5.34817,59000000.0
2009-06-16 11:15:00,5.34764,5.34968,5.34405,5.34532,86000000.0
2009-06-16 11:20:00,5.34537,5.35096,5.34507,5.34899,78000000.0
2009-06-16 11:25:00,5.34889,5.35183,5.34695,5.35183,53000000.0
2009-06-16 11:30:00,5.3519,5.35376,5.35059,5.35059,51000000.0
2009-06-16 11:35:00,5.35114,5.35252,5.34823,5.35141,65000000.0
2009-06-16 11:40:00,5.35205,5.35237,5.3462,5.34788,66000000.0
2009-06-16 11:45:00,5.34795,5.35376,5.34794,5.35221,64000000.0
2009-06-16 11:50:00,5.35261,5.35456,5.35182,5.35395,70000000.0
2009-06-16 11:55:00,5.35398,5.35652,5.35303,5.35595,61000000.0
2009-06-16 12:00:00,5.35657,5.35957,5.35499,5.35734,74000000.0
2009-06-16 12:05:00,5.35805,5.36174,5.3571,5.36147,75000000.0
2009-06-16 12:10:00,5.36082,5.36237,5.35883,5.36001,81000000.0
2009-06-16 12:15:00,5.36023,5.3638,5.35881,5.36242,62000000.0
2009-06-16 12:20:00,5.3625,5.36381,5.35869,5.3607,52000000.0
2009-06-16 12:25:00,5.36059,5.36071,5.35443,5.3554,68000000.0
2009-06-16 12:30:00,5.35563,5.35579,5.35185,5.35366,71000000.0
2009-06-16 12:35:00,5.35398,5.35608,5.35303,5.35431,59000000.0
2009-06-16 12:40:00,5.35625,5.35655,5.35336,5.35569,68000000.0
2009-06-16 12:45:00,5.35526,5.35543,5.35248,5.35358,61000000.0
2009-06-16 12:50:00,5.35381,5.35917,5.35307,5.35906,68000000.0
2009-06-16 12:55:00,5.35889,5.36083,5.35706,5.3604,76000000.0
2009-06-16 13:00:00,5.36,5.36,5.35418,5.35432,71000000.0
2009-06-16 13:05:00,5.35465,5.35534,5.34971,5.35136,60000000.0
2009-06-16 13:10:00,5.3517,5.3517,5.34623,5.34859,56000000.0
2009-06-16 13:15:00,5.34888,5.35424,5.34731,5.35299,77000000.0
2009-06-16 13:20:00,5.35264,5.35646,5.35041,5.35339,63000000.0
2009-06-16 13:25:00,5.35417,5.35485,5.3479,5.3479,60000000.0
2009-06-16 13:30:00,5.3467,5.35122,5.34656,5.34928,65000000.0
2009-06-16 13:35:00,5.35033,5.35096,5.34739,5.34798,52000000.0
2009-06-16 13:40:00,5.34867,5.3508,5.34684,5.34971,76000000.0
2009-06-16 13:45:00,5.35038,5.35111,5.34483,5.34636,56000000.0
2009-06-16 13:50:00,5.34844,5.34844,5.34102,5.34564,60000000.0
2009-06-16 13:55:00,5.34534,5.34694,5.34182,5.34567,72000000.0
2009-06-16 14:00:00,5.34718,5.35038,5.34531,5.34865,59000000.0
2009-06-16 14:05:00,5.35061,5.35379,5.34851,5.35302,58000000.0
2009-06-16 14:10:00,5.35249,5.35411,5.34892,5.35389,64000000.0
2009-06-16 14:15:00,5.35296,5.35392,5.34845,5.34883,55000000.0
2009-06-16 14:20:00,5.34832,5.34945,5.34561,5.3475,65000000.0
2009-06-16 14:25:00,5.34621,5.35154,5.34553,5.34826,55000000.0
2009-06-16 14:30:00,5.34727,5.34727,5.33697,5.34591,62000000.0
2009-06-16 14:35:00,5.34518,5.35072,5.34282,5.34843,78000000.0
2009-06-16 14:40:00,5.34773,5.34853,5.34065,5.34101,63000000.0
2009-06-16 14:45:00,5.34304,5.34511,5.34082,5.34464,79000000.0
2009-06-16 14:50:00,5.34529,5.35158,5.34491,5.35109,77000000.0
2009-06-16 14:55:00,5.35168,5.35322,5.34982,5.35075,81000000.0
2009-06-16 15:00:00,5.3505,5.35095,5.34693,5.34809,62000000.0
2009-06-16 15:05:00,5.34683,5.34856,5.34596,5.34856,66000000.0
2009-06-16 15:10:00,5.34799,5.34854,5.34443,5.34485,65000000.0
2009-06-16 15:15:00,5.34683,5.35732,5.3457,5.35498,70000000.0
2009-06-16 15:20:00,5.35592,5.35913,5.35532,5.35732,64000000.0
2009-06-16 15:25:00,5.35741,5.36183,5.35441,5.36086,61000000.0
2009-06-16 15:30:00,5.36009,5.36306,5.35707,5.3621,57000000.0
2009-06-16 15:35:00,5.35983,5.36455,5.35854,5.36343,70000000.0
2009-06-16 15:40:00,5.36364,5.36407,5.35894,5.36127,56000000.0
2009-06-16 15:45:00,5.35858,5.36064,5.3558,5.35997,63000000.0
2009-06-16 15:50:00,5.36005,5.36208,5.35739,5.35982,61000000.0
2009-06-16 15:55:00,5.3598,5.36605,5.35919,5.36321,63000000.0
2009-06-16 16:00:00,5.36319,5.36478,5.35957,5.36113,52000000.0
2009-06-16 16:05:00,5.36096,5.36586,5.35892,5.36571,68000000.0
2009-06-16 16:10:00,5.36452,5.36695,5.36232,5.36548,62000000.0
2009-06-16 16:15:00,5.36494,5.36882,5.36267,5.36683,64000000.0
2009-06-16 16:20:00,5.36715,5.3677,5.36164,5.36219,60000000.0
2009-06-16 16:25:00,5.36255,5.36505,5.36122,5.36188,74000000.0
2009-06-16 16:30:00,5.3629,5.3648,5.35511,5.35586,64000000.0
2009-06-16 16:35:00,5.35783,5.35926,5.35106,5.35124,76000000.0
2009-06-16 16:40:00,5.35132,5.35224,5.34864,5.3511,63000000.0
2009-06-16 16:45:00,5.35141,5.35319,5.34782,5.35319,67000000.0
2009-06-16 16:50:00,5.35155,5.35511,5.35155,5.35493,71000000.0
2009-06-16 16:55:00,5.35521,5.35552,5.35143,5.35441,61000000.0
2009-06-16 17:00:00,5.35341,5.35394,5.34628,5.3469,49000000.0
2009-06-16 17:05:00,5.34752,5.34812,5.34126,5.34294,72000000.0
2009-06-16 17:10:00,5.34482,5.34666,5.3419,5.34549,55000000.0
2009-06-16 17:15:00,5.34601,5.34666,5.34382,5.3446,62000000.0
2009-06-16 17:20:00,5.34506,5.34846,5.34265,5.34778,72000000.0
2009-06-16 17:25:00,5.3464,5.35165,5.3458,5.34967,57000000.0
2009-06-16 17:30:00,5.34873,5.35013,5.34752,5.34752,60000000.0
2009-06-16 17:35:00,5.34907,5.34933,5.34436,5.34605,60000000.0
2009-06-16 17:40:00,5.34652,5.34852,5.34546,5.34669,74000000.0
2009-06-16 17:45:00,5.34688,5.35397,5.34674,5.3535,70000000.0
2009-06-16 17:50:00,5.35549,5.35796,5.35264,5.3562,50000000.0
2009-06-16 17:55:00,5.35626,5.35868,5.35455,5.35774,75000000.0
2009-06-16 18:00:00,5.35852,5.35864,5.35363,5.35666,68000000.0
2009-06-16 18:05:00,5.35535,5.35719,5.35366,5.35524,74000000.0
2009-06-16 18:10:00,5.35586,5.35586,5.34847,5.34951,76000000.0
2009-06-16 18:15:00,5.34952,5.35439,5.34952,5.35222,74000000.0
2009-06-16 18:20:00,5.35376,5.35811,5.35318,5.35671,85000000.0
2009-06-16 18:25:00,5.35752,5.35899,5.35378,5.35594,69000000.0
2009-06-16 18:30:00,5.35545,5.36144,5.3554,5.36072,68000000.0
2009-06-16 18:35:00,5.36079,5.36418,5.35981,5.36396,74000000.0
2009-06-16 18:40:00,5.36349,5.36477,5.36008,5.3613,72000000.0
2009-06-16 18:45:00,5.36211,5.37231,5.36107,5.37026,67000000.0
2009-06-16 18:50:00,5.36891,5.37235,5.36858,5.36881,66000000.0
2009-06-16 18:55:00,5.37085,5.37153,5.36696,5.37153,62000000.0
2009-06-16 19:00:00,5.37178,5.37481,5.36984,5.3728,70000000.0
2009-06-16 19:05:00,5.37149,5.37361,5.36878,5.37193,81000000.0
2009-06-16 19:10:00,5.3723,5.37522,5.36909,5.37035,76000000.0
2009-06-16 19:15:00,5.37073,5.3712,5.36869,5.3712,58000000.0
2009-06-16 19:20:00,5.37138,5.37501,5.37034,5.37353,56000000.0
2009-06-16 19:25:00,5.37508,5.37597,5.37242,5.37388,62000000.0
2009-06-16 19:30:00,5.37314,5.37541,5.37136,5.37291,56000000.0
2009-06-16 19:35:00,5.37308,5.37597,5.36866,5.36866,64000000.0
2009-06-16 19:40:00,5.36959,5.37187,5.3677,5.36923,59000000.0
2009-06-16 19:45:00,5.36791,5.3699,5.36626,5.36732,58000000.0
2009-06-16 19:50:00,5.36763,5.37054,5.3676,5.36855,73000000.0
2009-06-16 19:55:00,5.36894,5.37231,5.36827,5.37006,65000000.0
2009-06-16 20:00:00,5.36943,5.3768,5.36943,5.37542,62000000.0
2009-06-16 20:05:00,5.37638,5.37756,5.37146,5.37413,67000000.0
2009-06-16 20:10:00,5.37268,5.3769,5.37259,5.37357,59000000.0
2009-06-16 20:15:00,5.3722,5.37556,5.37145,5.37267,55000000.0
2009-06-16 20:20:00,5.37182,5.37383,5.369,5.37257,63000000.0
2009-06-16 20:25:00,5.37116,5.37558,5.37116,5.37516,61000000.0
2009-06-16 20:30:00,5.37482,5.37712,5.3724,5.37342,78000000.0
2009-06-16 20:35:00,5.37364,5.37516,5.37035,5.37071,76000000.0
2009-06-16 20:40:00,5.37056,5.37319,5.37021,5.37289,80000000.0
2009-06-16 20:45:00,5.37229,5.37293,5.36888,5.37162,82000000.0
2009-06-16 20:50:00,5.37151,5.37366,5.37025,5.371,59000000.0
2009-06-16 20:55:00,5.37154,5.37257,5.36954,5.37127,58000000.0
2009-06-16 21:00:00,5.37092,5.37166,5.36931,5.37023,64000000.0
2009-06-16 21:05:00,5.36981,5.3724,5.36945,5.37055,56000000.0
2009-06-16 21:10:00,5.37222,5.3739,5.37125,5.37161,69000000.0
2009-06-16 21:15:00,5.37227,5.37292,5.36629,5.36685,71000000.0
2009-06-16 21:20:00,5.36715,5.37055,5.36646,5.36944,72000000.0
2009-06-16 21:25:00,5.37002,5.37194,5.36862,5.37037,58000000.0
2009-06-16 21:30:00,5.36884,5.3703,5.36689,5.36849,71000000.0
2009-06-16 21:35:00,5.36856,5.3703,5.36797,5.36914,68000000.0
2009-06-16 21:40:00,5.36899,5.37053,5.36699,5.36813,69000000.0
2009-06-16 21:45:00,5.36892,5.37111,5.36759,5.3705,73000000.0
2009-06-16 21:50:00,5.37048,5.37287,5.36937,5.372,81000000.0
2009-06-16 21:55:00,5.36919,5.37418,5.36919,5.37416,77000000.0
2009-06-16 22:00:00,5.37446,5.37503,5.37252,5.37438,70000000.0
2009-06-16 22:05:00,5.37408,5.37538,5.37313,5.37407,62000000.0
2009-06-16 22:10:00,5.37348,5.37441,5.3712,5.37152,77000000.0
2009-06-16 22:15:00,5.37226,5.37313,5.37077,5.37175,61000000.0
2009-06-16 22:20:00,5.37175,5.37354,5.36988,5.37345,78000000.0
2009-06-16 22:25:00,5.37262,5.3741,5.37129,5.37233,76000000.0
2009-06-16 22:30:00,5.3718,5.37338,5.37111,5.37142,66000000.0
2009-06-16 22:35:00,5.37264,5.37352,5.37116,5.37148,79000000.0
2009-06-16 22:40:00,5.37215,5.37296,5.37063,5.37192,67000000.0
2009-06-16 22:45:00,5.37235,5.37356,5.37075,5.37248,59000000.0
2009-06-16 22:50:00,5.37275,5.37424,5.37207,5.37324,72000000.0
2009-06-16 22:55:00,5.37357,5.37437,5.37233,5.37321,62000000.0
2009-06-16 23:00:00,5.37313,5.37474,5.37168,5.37361,65000000.0
2009-06-16 23:05:00,5.37323,5.37538,5.37229,5.37454,71000000.0
2009-06-16 23:10:00,5.37314,5.37403,5.3714,5.3727,63000000.0
2009-06-16 23:15:00,5.37379,5.37379,5.37173,5.3727,54000000.0
2009-06-16 23:20:00,5.37443,5.37443,5.37233,5.37374,64000000.0
2009-06-16 23:25:00,5.37319,5.37501,5.37208,5.37413,66000000.0
2009-06-16 23:30:00,5.3749,5.37515,5.37307,5.37452,53000000.0
2009-06-16 23:35:00,5.37423,5.37675,5.3742,5.37588,62000000.0
2009-06-16 23:40:00,5.3753,5.37641,5.37412,5.37513,57000000.0
2009-06-16 23:45:00,5.37594,5.37594,5.37379,5.37501,77000000.0
2009-06-16 23:50:00,5.37513,5.37549,5.37307,5.37417,66000000.0
2009-06-16 23:55:00,5.37429,5.37463,5.37279,5.37332,70000000.0
2009-06-17 00:00:00,5.37408,5.37623,5.37309,5.37568,63000000.0
2009-06-17 00:05:00,5.37546,5.37729,5.37486,5.37565,74000000.0
2009-06-17 00:10:00,5.37661,5.37661,5.37483,5.3766,53000000.0
2009-06-17 00:15:00,5.37557,5.37663,5.37397,5.37516,82000000.0
2009-06-17 00:20:00,5.37587,5.37587,5.37328,5.37415,60000000.0
2009-06-17 00:25:00,5.37408,5.37524,5.37256,5.37341,68000000.0
2009-06-17 00:30:00,5.37403,5.37521,5.37222,5.37474,71000000.0
2009-06-17 00:35:00,5.37507,5.37559,5.37263,5.37397,62000000.0
2009-06-17 00:40:00,5.37328,5.37475,5.37246,5.3746,50000000.0
2009-06-17 00:45:00,5.37544,5.37677,5.37351,5.37492,80000000.0
2009-06-17 00:50:00,5.37476,5.37646,5.37399,5.37587,68000000.0
2009-06-17 00:55:00,5.37555,5.37761,5.37538,5.37683,67000000.0
2009-06-17 01:00:00,5.37705,5.37728,5.3746,5.37478,65000000.0
2009-06-17 01:05:00,5.37567,5.38109,5.37525,5.37987,66000000.0
2009-06-17 01:10:00,5.37937,5.38137,5.37905,5.37979,69000000.0
2009-06-17 01:15:00,5.37987,5.38519,5.37987,5.38425,69000000.0
2009-06-17 01:20:00,5.38377,5.38398,5.38027,5.38027,71000000.0
2009-06-17 01:25:00,5.38131,5.38413,5.37859,5.38088,64000000.0
2009-06-17 01:30:00,5.38003,5.38341,5.38001,5.38308,59000000.0
2009-06-17 01:35:00,5.383,5.38319,5.38017,5.38184,74000000.0
2009-06-17 01:40:00,5.38173,5.38542,5.38009,5.38327,70000000.0
2009-06-17 01:45:00,5.38254,5.38374,5.3796,5.38239,74000000.0
2009-06-17 01:50:00,5.38223,5.38382,5.38103,5.38333,73000000.0
2009-06-17 01:55:00,5.38341,5.38341,5.38063,5.38063,69000000.0
2009-06-17 02:00:00,5.38047,5.38388,5.37859,5.37948,61000000.0
2009-06-17 02:05:00,5.37924,5.37978,5.37524,5.37619,67000000.0
2009-06-17 02:10:00,5.37556,5.37838,5.37418,5.3748,68000000.0
2009-06-17 02:15:00,5.37307,5.3773,5.37307,5.37605,72000000.0
2009-06-17 02:20:00,5.37567,5.3786,5.37511,5.37714,71000000.0
2009-06-17 02:25:00,5.37618,5.37746,5.37486,5.37638,68000000.0
2009-06-17 02:30:00,5.37609,5.37609,5.37125,5.37155,70000000.0
2009-06-17 02:35:00,5.37125,5.37221,5.36832,5.37063,59000000.0
2009-06-17 02:40:00,5.3703,5.37257,5.36999,5.37212,63000000.0
2009-06-17 02:45:00,5.37236,5.3749,5.37151,5.37329,55000000.0
2009-06-17 02:50:00,5.37402,5.3753,5.37017,5.37438,70000000.0
2009-06-17 02:55:00,5.37401,5.37536,5.37211,5.37336,63000000.0
2009-06-17 03:00:00,5.37439,5.37735,5.37429,5.37546,66000000.0
2009-06-17 03:05:00,5.37691,5.3773,5.37419,5.37559,60000000.0
2009-06-17 03:10:00,5.37571,5.37909,5.37521,5.37666,63000000.0
2009-06-17 03:15:00,5.37613,5.38034,5.37587,5.37909,61000000.0
2009-06-17 03:20:00,5.37883,5.37942,5.37707,5.37932,80000000.0
2009-06-17 03:25:00,5.37839,5.37905,5.37682,5.37831,64000000.0
2009-06-17 03:30:00,5.37801,5.37934,5.37608,5.37768,66000000.0
2009-06-17 03:35:00,5.37764,5.37838,5.37566,5.37838,60000000.0
2009-06-17 03:40:00,5.37759,5.37803,5.37546,5.37724,65000000.0
2009-06-17 03:45:00,5.37872,5.37922,5.37587,5.37761,63000000.0
2009-06-17 03:50:00,5.37734,5.37775,5.37203,5.37334,62000000.0
2009-06-17 03:55:00,5.37331,5.37384,5.37021,5.37225,70000000.0
2009-06-17 04:00:00,5.37089,5.37242,5.36962,5.37225,76000000.0
2009-06-17 04:05:00,5.37165,5.37367,5.37016,5.37275,67000000.0
2009-06-17 04:10:00,5.37368,5.37445,5.37221,5.3743,76000000.0
2009-06-17 04:15:00,5.37372,5.37535,5.37211,5.37302,80000000.0
2009-06-17 04:20:00,5.37317,5.37317,5.36996,5.37132,62000000.0
2009-06-17 04:25:00,5.3728,5.3728,5.36763,5.36984,72000000.0
2009-06-17 04:30:00,5.36851,5.37194,5.36851,5.37037,64000000.0
2009-06-17 04:35:00,5.37121,5.37161,5.36707,5.36943,66000000.0
2009-06-17 04:40:00,5.36908,5.37114,5.36711,5.37011,65000000.0
2009-06-17 04:45:00,5.36934,5.37097,5.36885,5.36918,66000000.0
2009-06-17 04:50:00,5.36899,5.37289,5.36845,5.37289,60000000.0
2009-06-17 04:55:00,5.37354,5.37354,5.37021,5.3714,68000000.0
2009-06-17 05:00:00,5.37136,5.37293,5.37045,5.37199,64000000.0
2009-06-17 05:05:00,5.37251,5.37458,5.37152,5.37319,70000000.0
2009-06-17 05:10:00,5.37315,5.37396,5.37184,5.37344,68000000.0
2009-06-17 05:15:00,5.37314,5.37395,5.37019,5.37103,63000000.0
2009-06-17 05:20:00,5.37101,5.37376,5.37029,5.37294,56000000.0
2009-06-17 05:25:00,5.37305,5.37314,5.36976,5.3711,60000000.0
2009-06-17 05:30:00,5.37135,5.37186,5.36939,5.37061,63000000.0
2009-06-17 05:35:00,5.37141,5.37187,5.36937,5.37027,69000000.0
2009-06-17 05:40:00,5.37046,5.37051,5.36518,5.36542,69000000.0
2009-06-17 05:45:00,5.36509,5.36509,5.36054,5.36344,64000000.0
2009-06-17 05:50:00,5.36372,5.36423,5.35994,5.36188,67000000.0
2009-06-17 05:55:00,5.36232,5.36317,5.35982,5.36311,79000000.0
2009-06-17 06:00:00,5.36258,5.36293,5.359,5.36132,72000000.0
2009-06-17 06:05:00,5.36142,5.36209,5.35788,5.3586,62000000.0
2009-06-17 06:10:00,5.35814,5.35929,5.35658,5.35788,62000000.0
2009-06-17 06:15:00,5.35828,5.36071,5.35707,5.36002,65000000.0
2009-06-17 06:20:00,5.36068,5.36252,5.35956,5.36004,88000000.0
2009-06-17 06:25:00,5.36063,5.36142,5.35919,5.36024,59000000.0
2009-06-17 06:30:00,5.36061,5.36107,5.35738,5.36055,58000000.0
2009-06-17 06:35:00,5.36162,5.36352,5.36076,5.36307,52000000.0
2009-06-17 06:40:00,5.36189,5.36506,5.36189,5.36409,68000000.0
2009-06-17 06:45:00,5.36271,5.36436,5.3615,5.36255,62000000.0
2009-06-17 06:50:00,5.36291,5.36409,5.3615,5.36245,66000000.0
2009-06-17 06:55:00,5.36289,5.3644,5.36174,5.36357,72000000.0
2009-06-17 07:00:00,5.36462,5.36633,5.36306,5.36474,65000000.0
2009-06-17 07:05:00,5.36407,5.36595,5.36265,5.36309,62000000.0
2009-06-17 07:10:00,5.36445,5.36445,5.35968,5.36003,67000000.0
2009-06-17 07:15:00,5.35966,5.36261,5.35892,5.36209,89000000.0
2009-06-17 07:20:00,5.36174,5.36274,5.36017,5.36094,70000000.0
2009-06-17 07:25:00,5.36052,5.36166,5.3559,5.3559,59000000.0
2009-06-17 07:30:00,5.35488,5.35758,5.35454,5.3559,63000000.0
2009-06-17 07:35:00,5.35567,5.35768,5.35459,5.35471,65000000.0
2009-06-17 07:40:00,5.35505,5.35535,5.35233,5.35458,64000000.0
2009-06-17 07:45:00,5.35369,5.35567,5.35228,5.35567,66000000.0
2009-06-17 07:50:00,5.35604,5.35611,5.35325,5.35482,65000000.0
2009-06-17 07:55:00,5.35446,5.35699,5.35345,5.35606,67000000.0
2009-06-17 08:00:00,5.35627,5.35793,5.35488,5.35488,68000000.0
2009-06-17 08:05:00,5.35607,5.35611,5.35328,5.3549,71000000.0
2009-06-17 08:10:00,5.35436,5.35513,5.35026,5.35034,70000000.0
2009-06-17 08:15:00,5.35158,5.35239,5.34944,5.34967,70000000.0
2009-06-17 08:20:00,5.35049,5.35153,5.34697,5.34967,63000000.0
2009-06-17 08:25:00,5.34945,5.35057,5.34456,5.34539,66000000.0
2009-06-17 08:30:00,5.34437,5.34813,5.34337,5.34448,62000000.0
2009-06-17 08:35:00,5.34425,5.34633,5.34082,5.34408,72000000.0
2009-06-17 08:40:00,5.34615,5.34662,5.34328,5.34536,61000000.0
2009-06-17 08:45:00,5.34689,5.34843,5.34485,5.34602,68000000.0
2009-06-17 08:50:00,5.34594,5.34662,5.33958,5.3408,76000000.0
2009-06-17 08:55:00,5.34201,5.34418,5.3382,5.34209,70000000.0
2009-06-17 09:00:00,5.34284,5.34878,5.34134,5.34841,71000000.0
2009-06-17 09:05:00,5.34735,5.34982,5.34608,5.34886,63000000.0
2009-06-17 09:10:00,5.34844,5.35299,5.34543,5.35283,66000000.0
2009-06-17 09:15:00,5.35155,5.35242,5.34786,5.34875,67000000.0
2009-06-17 09:20:00,5.3496,5.35061,5.34588,5.34966,76000000.0
2009-06-17 09:25:00,5.34848,5.35063,5.34653,5.34858,65000000.0
2009-06-17 09:30:00,5.34656,5.34858,5.34491,5.3477,67000000.0
2009-06-17 09:35:00,5.34787,5.3489,5.34541,5.34541,63000000.0
2009-06-17 09:40:00,5.34605,5.34692,5.34372,5.34629,61000000.0
2009-06-17 09:45:00,5.34627,5.34665,5.34071,5.34665,58000000.0
2009-06-17 09:50:00,5.3476,5.34974,5.34589,5.34696,73000000.0
2009-06-17 09:55:00,5.3479,5.35061,5.34625,5.34995,72000000.0
2009-06-17 10:00:00,5.35096,5.35402,5.34977,5.35182,66000000.0
2009-06-17 10:05:00,5.35167,5.3593,5.35154,5.35887,86000000.0
2009-06-17 10:10:00,5.35915,5.36052,5.3556,5.35762,60000000.0
2009-06-17 10:15:00,5.35549,5.36007,5.35508,5.35724,76000000.0
2009-06-17 10:20:00,5.35894,5.36036,5.35533,5.35767,64000000.0
2009-06-17 10:25:00,5.35647,5.35791,5.35489,5.35702,63000000.0
2009-06-17 10:30:00,5.35719,5.35825,5.35233,5.35825,62000000.0
2009-06-17 10:35:00,5.35914,5.35957,5.35479,5.35876,55000000.0
2009-06-17 10:40:00,5.3593,5.36265,5.35772,5.35908,71000000.0
2009-06-17 10:45:00,5.36006,5.36351,5.35816,5.36351,57000000.0
2009-06-17 10:50:00,5.36331,5.36376,5.35951,5.35995,73000000.0
2009-06-17 10:55:00,5.35956,5.36264,5.35918,5.36116,62000000.0
2009-06-17 11:00:00,5.36272,5.36272,5.35772,5.35844,52000000.0
2009-06-17 11:05:00,5.36066,5.36258,5.35939,5.3606,66000000.0
2009-06-17 11:10:00,5.3617,5.36384,5.35875,5.36179,59000000.0
2009-06-17 11:15:00,5.36148,5.36309,5.35936,5.36062,86000000.0
2009-06-17 11:20:00,5.35928,5.36371,5.35841,5.36204,78000000.0
2009-06-17 11:25:00,5.36388,5.36545,5.36186,5.36388,53000000.0
2009-06-17 11:30:00,5.36267,5.36369,5.36142,5.36202,51000000.0
2009-06-17 11:35:00,5.362,5.36425,5.35869,5.36314,65000000.0
2009-06-17 11:40:00,5.36326,5.3655,5.36085,5.36111,66000000.0
2009-06-17 11:45:00,5.36231,5.36311,5.35997,5.36214,64000000.0
2009-06-17 11:50:00,5.36067,5.36357,5.35893,5.35893,70000000.0
2009-06-17 11:55:00,5.36045,5.36086,5.35595,5.35894,61000000.0
2009-06-17 12:00:00,5.35898,5.36246,5.35714,5.36137,74000000.0
2009-06-17 12:05:00,5.36071,5.36411,5.35885,5.36304,75000000.0
2009-06-17 12:10:00,5.36364,5.3674,5.36206,5.36569,81000000.0
2009-06-17 12:15:00,5.36527,5.36617,5.36143,5.36252,62000000.0
2009-06-17 12:20:00,5.36309,5.36344,5.36015,5.36288,52000000.0
2009-06-17 12:25:00,5.36252,5.36343,5.36098,5.36294,68000000.0
2009-06-17 12:30:00,5.36169,5.3689,5.36169,5.36808,71000000.0
2009-06-17 12:35:00,5.36902,5.36902,5.36533,5.36533,59000000.0
2009-06-17 12:40:00,5.36562,5.36701,5.36265,5.36521,68000000.0
2009-06-17 12:45:00,5.36438,5.36735,5.36317,5.36661,61000000.0
2009-06-17 12:50:00,5.36654,5.37134,5.36521,5.36811,68000000.0
2009-06-17 12:55:00,5.36779,5.37011,5.36629,5.37011,76000000.0
2009-06-17 13:00:00,5.36765,5.37007,5.36716,5.36852,71000000.0
2009-06-17 13:05:00,5.36808,5.36857,5.36347,5.36347,60000000.0
2009-06-17 13:10:00,5.36475,5.36516,5.36034,5.361,56000000.0
2009-06-17 13:15:00,5.36281,5.36544,5.36121,5.36285,77000000.0
2009-06-17 13:20:00,5.36167,5.36385,5.36075,5.36204,63000000.0
2009-06-17 13:25:00,5.36137,5.36371,5.36067,5.3624,60000000.0
2009-06-17 13:30:00,5.36329,5.36456,5.36,5.36071,65000000.0
2009-06-17 13:35:00,5.36116,5.36483,5.36109,5.36243,52000000.0
2009-06-17 13:40:00,5.3633,5.36828,5.3633,5.36707,76000000.0
2009-06-17 13:45:00,5.36668,5.37085,5.36505,5.37074,56000000.0
2009-06-17 13:50:00,5.36954,5.37261,5.36954,5.37005,60000000.0
2009-06-17 13:55:00,5.37182,5.37916,5.36996,5.37834,72000000.0
2009-06-17 14:00:00,5.37903,5.37915,5.37319,5.37528,59000000.0
2009-06-17 14:05:00,5.37641,5.37861,5.37517,5.37737,58000000.0
2009-06-17 14:10:00,5.37748,5.37819,5.37321,5.37346,64000000.0
2009-06-17 14:15:00,5.37353,5.37523,5.3715,5.37523,55000000.0
2009-06-17 14:20:00,5.37553,5.37602,5.37296,5.37412,65000000.0
2009-06-17 14:25:00,5.37399,5.37446,5.37031,5.37041,55000000.0
2009-06-17 14:30:00,5.37133,5.37133,5.36415,5.36901,62000000.0
2009-06-17 14:35:00,5.36891,5.37184,5.3665,5.37132,78000000.0
2009-06-17 14:40:00,5.36917,5.37101,5.36313,5.36401,63000000.0
2009-06-17 14:45:00,5.36455,5.36481,5.35685,5.35951,79000000.0
2009-06-17 14:50:00,5.35943,5.35981,5.35472,5.3555,77000000.0
2009-06-17 14:55:00,5.35552,5.35599,5.35145,5.3554,81000000.0
2009-06-17 15:00:00,5.35433,5.36052,5.35433,5.36052,62000000.0
2009-06-17 15:05:00,5.36037,5.36205,5.3565,5.35853,66000000.0
2009-06-17 15:10:00,5.35584,5.3584,5.35481,5.35659,65000000.0
2009-06-17 15:15:00,5.35671,5.36168,5.35638,5.36168,70000000.0
2009-06-17 15:20:00,5.36087,5.36321,5.35819,5.36163,64000000.0
2009-06-17 15:25:00,5.36028,5.3619,5.35619,5.35737,61000000.0
2009-06-17 15:30:00,5.35696,5.35711,5.35114,5.35451,57000000.0
2009-06-17 15:35:00,5.35411,5.35423,5.35123,5.35239,70000000.0
2009-06-17 15:40:00,5.3535,5.35898,5.35274,5.35845,56000000.0
2009-06-17 15:45:00,5.35722,5.36046,5.35411,5.36046,63000000.0
2009-06-17 15:50:00,5.35993,5.36181,5.35785,5.35889,61000000.0
2009-06-17 15:55:00,5.35954,5.36314,5.35838,5.36098,63000000.0
2009-06-17 16:00:00,5.36255,5.36479,5.3604,5.36352,52000000.0
2009-06-17 16:05:00,5.36292,5.36359,5.35996,5.36172,68000000.0
2009-06-17 16:10:00,5.36154,5.36258,5.35888,5.36258,62000000.0
2009-06-17 16:15:00,5.36279,5.3649,5.35998,5.36427,64000000.0
2009-06-17 16:20:00,5.36386,5.36431,5.36103,5.36392,60000000.0
2009-06-17 16:25:00,5.3645,5.36632,5.36117,5.36424,74000000.0
2009-06-17 16:30:00,5.36471,5.36897,5.36182,5.36861,64000000.0
2009-06-17 16:35:00,5.36796,5.36996,5.3658,5.36822,76000000.0
2009-06-17 16:40:00,5.36756,5.36916,5.36424,5.36916,63000000.0
2009-06-17 16:45:00,5.36919,5.37101,5.36617,5.36807,67000000.0
2009-06-17 16:50:00,5.36862,5.36908,5.364,5.36637,71000000.0
2009-06-17 16:55:00,5.36588,5.36596,5.36255,5.36277,61000000.0
2009-06-17 17:00:00,5.3636,5.36428,5.3585,5.35864,49000000.0
2009-06-17 17:05:00,5.36129,5.36636,5.35995,5.36424,72000000.0
2009-06-17 17:10:00,5.36437,5.37132,5.36401,5.37132,55000000.0
2009-06-17 17:15:00,5.37067,5.37131,5.36483,5.36557,62000000.0
2009-06-17 17:20:00,5.36538,5.36771,5.36201,5.36389,72000000.0
2009-06-17 17:25:00,5.3637,5.36406,5.35955,5.36298,57000000.0
2009-06-17 17:30:00,5.362,5.36468,5.35934,5.361,60000000.0
2009-06-17 17:35:00,5.36074,5.36659,5.35908,5.36608,60000000.0
2009-06-17 17:40:00,5.36602,5.36659,5.36386,5.36386,74000000.0
2009-06-17 17:45:00,5.36471,5.36946,5.36452,5.36756,70000000.0
2009-06-17 17:50:00,5.36785,5.37395,5.3671,5.37395,50000000.0
2009-06-17 17:55:00,5.37503,5.37553,5.3678,5.36862,75000000.0
2009-06-17 18:00:00,5.36921,5.36993,5.36698,5.36789,68000000.0
2009-06-17 18:05:00,5.36933,5.36933,5.36521,5.36649,74000000.0
2009-06-17 18:10:00,5.36548,5.36979,5.3649,5.3677,76000000.0
2009-06-17 18:15:00,5.36719,5.36859,5.36192,5.36428,74000000.0
2009-06-17 18:20:00,5.36337,5.36432,5.35583,5.35834,85000000.0
2009-06-17 18:25:00,5.35856,5.36122,5.35719,5.36086,69000000.0
2009-06-17 18:30:00,5.36123,5.36268,5.35748,5.36147,68000000.0
2009-06-17 18:35:00,5.35981,5.36191,5.35656,5.35669,74000000.0
2009-06-17 18:40:00,5.35893,5.36194,5.35843,5.36049,72000000.0
2009-06-17 18:45:00,5.36045,5.36374,5.35948,5.36298,67000000.0
2009-06-17 18:50:00,5.36247,5.36673,5.36215,5.36456,66000000.0
2009-06-17 18:55:00,5.36568,5.36623,5.3608,5.3624,62000000.0
2009-06-17 19:00:00,5.36208,5.36256,5.35926,5.362,70000000.0
2009-06-17 19:05:00,5.36119,5.36381,5.36118,5.36148,81000000.0
2009-06-17 19:10:00,5.36111,5.364,5.36111,5.36114,76000000.0
2009-06-17 19:15:00,5.36122,5.36537,5.36122,5.36352,58000000.0
2009-06-17 19:20:00,5.36253,5.36298,5.35891,5.36064,56000000.0
2009-06-17 19:25:00,5.36088,5.36221,5.35855,5.35865,62000000.0
2009-06-17 19:30:00,5.3576,5.35893,5.35504,5.35639,56000000.0
2009-06-17 19:35:00,5.35679,5.35679,5.35129,5.35302,64000000.0
2009-06-17 19:40:00,5.35291,5.35291,5.3462,5.34638,59000000.0
2009-06-17 19:45:00,5.34699,5.34759,5.34322,5.34534,58000000.0
2009-06-17 19:50:00,5.34457,5.34889,5.34451,5.3478,73000000.0
2009-06-17 19:55:00,5.34865,5.34998,5.34495,5.34726,65000000.0
2009-06-17 20:00:00,5.3462,5.34677,5.34021,5.34201,62000000.0
2009-06-17 20:05:00,5.34118,5.34388,5.34055,5.3426,67000000.0
2009-06-17 20:10:00,5.34213,5.34249,5.33779,5.33854,59000000.0
2009-06-17 20:15:00,5.33949,5.33949,5.32845,5.33246,55000000.0
2009-06-17 20:20:00,5.33162,5.33262,5.32156,5.32503,63000000.0
2009-06-17 20:25:00,5.32409,5.32633,5.32033,5.32088,61000000.0
2009-06-17 20:30:00,5.31906,5.32453,5.31708,5.32453,78000000.0
2009-06-17 20:35:00,5.32535,5.32655,5.3232,5.32367,76000000.0
2009-06-17 20:40:00,5.32403,5.32911,5.32403,5.32878,80000000.0
2009-06-17 20:45:00,5.329,5.329,5.32305,5.32536,82000000.0
2009-06-17 20:50:00,5.32548,5.32625,5.32317,5.3256,59000000.0
2009-06-17 20:55:00,5.32591,5.32591,5.3228,5.32424,58000000.0
2009-06-17 21:00:00,5.32618,5.32711,5.32401,5.3245,64000000.0
2009-06-17 21:05:00,5.32548,5.32605,5.32244,5.32363,56000000.0
2009-06-17 21:10:00,5.32331,5.32557,5.32257,5.3241,69000000.0
2009-06-17 21:15:00,5.32511,5.32679,5.32366,5.32551,71000000.0
2009-06-17 21:20:00,5.32613,5.32659,5.32396,5.32479,72000000.0
2009-06-17 21:25:00,5.32558,5.32732,5.3243,5.32677,58000000.0
2009-06-17 21:30:00,5.32671,5.33171,5.32612,5.33135,71000000.0
2009-06-17 21:35:00,5.33096,5.33132,5.32858,5.33011,68000000.0
2009-06-17 21:40:00,5.32968,5.33098,5.32781,5.32865,69000000.0
2009-06-17 21:45:00,5.32794,5.3305,5.32747,5.32988,73000000.0
2009-06-17 21:50:00,5.32938,5.32984,5.32621,5.32621,81000000.0
2009-06-17 21:55:00,5.32701,5.33038,5.32576,5.32915,77000000.0
2009-06-17 22:00:00,5.32923,5.33218,5.3291,5.33155,70000000.0
2009-06-17 22:05:00,5.33009,5.33308,5.33009,5.33068,62000000.0
2009-06-17 22:10:00,5.33174,5.33208,5.32801,5.32979,77000000.0
2009-06-17 22:15:00,5.32982,5.33063,5.32788,5.32933,61000000.0
2009-06-17 22:20:00,5.32999,5.33097,5.3285,5.33002,78000000.0
2009-06-17 22:25:00,5.33004,5.33084,5.32835,5.32979,76000000.0
2009-06-17 22:30:00,5.32977,5.33193,5.32741,5.33104,66000000.0
2009-06-17 22:35:00,5.33135,5.33305,5.33033,5.33137,79000000.0
2009-06-17 22:40:00,5.3326,5.33362,5.33005,5.33158,67000000.0
2009-06-17 22:45:00,5.33187,5.33336,5.33133,5.33149,59000000.0
2009-06-17 22:50:00,5.33158,5.33282,5.33083,5.33171,72000000.0
2009-06-17 22:55:00,5.33108,5.33263,5.33069,5.33197,62000000.0
2009-06-17 23:00:00,5.33259,5.33299,5.33071,5.33109,65000000.0
2009-06-17 23:05:00,5.33087,5.33147,5.32784,5.33027,71000000.0
2009-06-17 23:10:00,5.33075,5.33121,5.32811,5.32967,63000000.0
2009-06-17 23:15:00,5.33029,5.33084,5.32799,5.32973,54000000.0
2009-06-17 23:20:00,5.3302,5.33139,5.32657,5.32936,64000000.0
2009-06-17 23:25:00,5.32967,5.3309,5.32847,5.32984,66000000.0
2009-06-17 23:30:00,5.33013,5.33205,5.32887,5.33127,53000000.0
2009-06-17 23:35:00,5.33127,5.33198,5.32779,5.33099,62000000.0
2009-06-17 23:40:00,5.33198,5.3349,5.33192,5.33329,57000000.0
2009-06-17 23:45:00,5.33419,5.3352,5.33169,5.33267,77000000.0
2009-06-17 23:50:00,5.33301,5.33356,5.33183,5.33266,66000000.0
2009-06-17 23:55:00,5.33356,5.33465,5.33135,5.3327,70000000.0
2009-06-18 00:00:00,5.33311,5.33359,5.32965,5.33106,63000000.0
2009-06-18 00:05:00,5.33211,5.33274,5.33032,5.33162,74000000.0
2009-06-18 00:10:00,5.33173,5.33188,5.32984,5.33118,53000000.0
2009-06-18 00:15:00,5.33118,5.33381,5.33052,5.33215,82000000.0
2009-06-18 00:20:00,5.33171,5.33254,5.32845,5.32868,60000000.0
2009-06-18 00:25:00,5.32872,5.33401,5.32775,5.33401,68000000.0
2009-06-18 00:30:00,5.33293,5.33369,5.33003,5.33092,71000000.0
2009-06-18 00:35:00,5.33178,5.33425,5.3307,5.33296,62000000.0
2009-06-18 00:40:00,5.33308,5.33404,5.33097,5.33388,50000000.0
2009-06-18 00:45:00,5.33414,5.33678,5.3328,5.33475,80000000.0
2009-06-18 00:50:00,5.33493,5.33622,5.3337,5.33474,68000000.0
2009-06-18 00:55:00,5.33519,5.33661,5.33447,5.33485,67000000.0
2009-06-18 01:00:00,5.33622,5.33713,5.33439,5.33671,65000000.0
2009-06-18 01:05:00,5.3358,5.33656,5.33446,5.33567,66000000.0
2009-06-18 01:10:00,5.33449,5.33542,5.32898,5.33025,69000000.0
2009-06-18 01:15:00,5.32882,5.33194,5.32856,5.33073,69000000.0
2009-06-18 01:20:00,5.33136,5.33346,5.33028,5.33259,71000000.0
2009-06-18 01:25:00,5.33343,5.33343,5.32973,5.3313,64000000.0
2009-06-18 01:30:00,5.32975,5.33102,5.32709,5.3278,59000000.0
2009-06-18 01:35:00,5.32726,5.32787,5.32563,5.32664,74000000.0
2009-06-18 01:40:00,5.32787,5.3294,5.32415,5.32486,70000000.0
2009-06-18 01:45:00,5.32561,5.32614,5.32151,5.32288,74000000.0
2009-06-18 01:50:00,5.323,5.32573,5.32092,5.32483,73000000.0
2009-06-18 01:55:00,5.32515,5.32599,5.32149,5.32301,69000000.0
2009-06-18 02:00:00,5.32404,5.32671,5.32357,5.32671,61000000.0
2009-06-18 02:05:00,5.32739,5.33014,5.32572,5.32847,67000000.0
2009-06-18 02:10:00,5.32859,5.33301,5.32795,5.33231,68000000.0
2009-06-18 02:15:00,5.332,5.33218,5.32879,5.32989,72000000.0
2009-06-18 02:20:00,5.32953,5.33047,5.32458,5.32534,71000000.0
2009-06-18 02:25:00,5.32625,5.3291,5.32523,5.32748,68000000.0
2009-06-18 02:30:00,5.3273,5.33055,5.32674,5.32774,70000000.0
2009-06-18 02:35:00,5.32822,5.32836,5.32614,5.32721,59000000.0
2009-06-18 02:40:00,5.32729,5.32729,5.32538,5.32645,63000000.0
2009-06-18 02:45:00,5.32672,5.32903,5.32597,5.32663,55000000.0
2009-06-18 02:50:00,5.32793,5.32972,5.32606,5.32972,70000000.0
2009-06-18 02:55:00,5.32983,5.3317,5.32758,5.32993,63000000.0
2009-06-18 03:00:00,5.3303,5.33062,5.32658,5.32714,66000000.0
2009-06-18 03:05:00,5.32513,5.32657,5.32015,5.32369,60000000.0
2009-06-18 03:10:00,5.32275,5.32509,5.32167,5.32436,63000000.0
2009-06-18 03:15:00,5.32378,5.32885,5.32336,5.32775,61000000.0
2009-06-18 03:20:00,5.32832,5.33278,5.32832,5.33085,80000000.0
2009-06-18 03:25:00,5.33066,5.33124,5.32812,5.33124,64000000.0
2009-06-18 03:30:00,5.33148,5.33159,5.3287,5.3315,66000000.0
2009-06-18 03:35:00,5.3312,5.33453,5.33002,5.33342,60000000.0
2009-06-18 03:40:00,5.33336,5.33445,5.33029,5.33037,65000000.0
2009-06-18 03:45:00,5.33228,5.33385,5.33058,5.33327,63000000.0
2009-06-18 03:50:00,5.33408,5.33485,5.33156,5.33169,62000000.0
2009-06-18 03:55:00,5.3326,5.33373,5.33073,5.33238,70000000.0
2009-06-18 04:00:00,5.33174,5.33319,5.3308,5.33166,76000000.0
2009-06-18 04:05:00,5.33111,5.33206,5.33007,5.33104,67000000.0
2009-06-18 04:10:00,5.33154,5.33333,5.33088,5.33237,76000000.0
2009-06-18 04:15:00,5.33234,5.33234,5.32941,5.33107,80000000.0
2009-06-18 04:20:00,5.33218,5.33271,5.33066,5.33125,62000000.0
2009-06-18 04:25:00,5.33126,5.33264,5.32952,5.33045,72000000.0
2009-06-18 04:30:00,5.32977,5.33068,5.32815,5.32874,64000000.0
2009-06-18 04:35:00,5.32923,5.33029,5.32787,5.32908,66000000.0
2009-06-18 04:40:00,5.32967,5.33089,5.32677,5.32677,65000000.0
2009-06-18 04:45:00,5.3274,5.32904,5.32595,5.32801,66000000.0
2009-06-18 04:50:00,5.32973,5.32976,5.32725,5.32774,60000000.0
2009-06-18 04:55:00,5.32913,5.32913,5.3258,5.32685,68000000.0
2009-06-18 05:00:00,5.32598,5.32718,5.32518,5.32623,64000000.0
2009-06-18 05:05:00,5.32632,5.32632,5.32222,5.32418,70000000.0
2009-06-18 05:10:00,5.32343,5.32619,5.32335,5.32515,68000000.0
2009-06-18 05:15:00,5.32635,5.32823,5.3244,5.32823,63000000.0
2009-06-18 05:20:00,5.32755,5.32916,5.32599,5.32916,56000000.0
2009-06-18 05:25:00,5.32933,5.33136,5.32798,5.33011,60000000.0
2009-06-18 05:30:00,5.33086,5.33157,5.3289,5.32957,63000000.0
2009-06-18 05:35:00,5.32993,5.33068,5.32776,5.32853,69000000.0
2009-06-18 05:40:00,5.32954,5.33005,5.32821,5.32885,69000000.0
2009-06-18 05:45:00,5.32866,5.33033,5.32835,5.32865,64000000.0
2009-06-18 05:50:00,5.32826,5.32945,5.32717,5.32807,67000000.0
2009-06-18 05:55:00,5.32816,5.32872,5.32607,5.32684,79000000.0
2009-06-18 06:00:00,5.32756,5.32802,5.32603,5.32778,72000000.0
2009-06-18 06:05:00,5.32732,5.32988,5.3262,5.32897,62000000.0
2009-06-18 06:10:00,5.32853,5.32993,5.32691,5.32795,62000000.0
2009-06-18 06:15:00,5.32919,5.32942,5.32749,5.3282,65000000.0
2009-06-18 06:20:00,5.32873,5.33127,5.32789,5.3306,88000000.0
2009-06-18 06:25:00,5.33144,5.33144,5.32874,5.32972,59000000.0
2009-06-18 06:30:00,5.32884,5.32979,5.3281,5.32907,58000000.0
2009-06-18 06:35:00,5.32691,5.33023,5.32691,5.32839,52000000.0
2009-06-18 06:40:00,5.32961,5.33188,5.32879,5.32958,68000000.0
2009-06-18 06:45:00,5.33035,5.33054,5.32775,5.32958,62000000.0
2009-06-18 06:50:00,5.33005,5.33327,5.32831,5.33309,66000000.0
2009-06-18 06:55:00,5.33263,5.33935,5.33119,5.338,72000000.0
2009-06-18 07:00:00,5.33884,5.339,5.33501,5.33632,65000000.0
2009-06-18 07:05:00,5.33565,5.33697,5.33328,5.33361,62000000.0
2009-06-18 07:10:00,5.33438,5.34201,5.33384,5.33959,67000000.0
2009-06-18 07:15:00,5.33887,5.34095,5.3335,5.33542,89000000.0
2009-06-18 07:20:00,5.33404,5.33645,5.33305,5.33494,70000000.0
2009-06-18 07:25:00,5.33492,5.33841,5.33385,5.33748,59000000.0
2009-06-18 07:30:00,5.33642,5.33726,5.33422,5.33572,63000000.0
2009-06-18 07:35:00,5.33658,5.33753,5.33326,5.33366,65000000.0
2009-06-18 07:40:00,5.33489,5.33563,5.33119,5.33119,64000000.0
2009-06-18 07:45:00,5.33314,5.33398,5.3315,5.3331,66000000.0
2009-06-18 07:50:00,5.33282,5.33392,5.33104,5.33104,65000000.0
2009-06-18 07:55:00,5.33134,5.33507,5.33093,5.33494,67000000.0
2009-06-18 08:00:00,5.33516,5.33601,5.33081,5.33081,68000000.0
2009-06-18 08:05:00,5.33215,5.33215,5.32789,5.32995,71000000.0
2009-06-18 08:10:00,5.32905,5.3305,5.32715,5.32715,70000000.0
2009-06-18 08:15:00,5.32881,5.32881,5.32321,5.32541,70000000.0
2009-06-18 08:20:00,5.3255,5.32877,5.32398,5.3267,63000000.0
2009-06-18 08:25:00,5.3261,5.32757,5.32448,5.32545,66000000.0
2009-06-18 08:30:00,5.32438,5.32781,5.3239,5.32638,62000000.0
2009-06-18 08:35:00,5.3275,5.3304,5.32588,5.32955,72000000.0
2009-06-18 08:40:00,5.32936,5.33092,5.32447,5.32551,61000000.0
2009-06-18 08:45:00,5.32503,5.32604,5.32122,5.32233,68000000.0
2009-06-18 08:50:00,5.32265,5.328,5.32096,5.32451,76000000.0
2009-06-18 08:55:00,5.32546,5.32842,5.32528,5.32601,70000000.0
2009-06-18 09:00:00,5.32718,5.32915,5.32186,5.32267,71000000.0
2009-06-18 09:05:00,5.32231,5.32284,5.31892,5.31892,63000000.0
2009-06-18 09:10:00,5.31969,5.32029,5.31614,5.31947,66000000.0
2009-06-18 09:15:00,5.3191,5.32175,5.31849,5.31916,67000000.0
2009-06-18 09:20:00,5.31963,5.31987,5.31401,5.31459,76000000.0
2009-06-18 09:25:00,5.31588,5.32022,5.31588,5.32022,65000000.0
2009-06-18 09:30:00,5.32059,5.32351,5.31818,5.32303,67000000.0
2009-06-18 09:35:00,5.32339,5.32914,5.32214,5.32525,63000000.0
2009-06-18 09:40:00,5.32525,5.33025,5.32398,5.33025,61000000.0
2009-06-18 09:45:00,5.3297,5.32981,5.32713,5.328,58000000.0
2009-06-18 09:50:00,5.32855,5.33069,5.32635,5.32932,73000000.0
2009-06-18 09:55:00,5.33125,5.33345,5.32906,5.32966,72000000.0
2009-06-18 10:00:00,5.33292,5.33709,5.33138,5.33353,66000000.0
2009-06-18 10:05:00,5.33474,5.33603,5.33226,5.33509,86000000.0
2009-06-18 10:10:00,5.33602,5.33791,5.3338,5.33442,60000000.0
2009-06-18 10:15:00,5.33479,5.33585,5.33195,5.33343,76000000.0
2009-06-18 10:20:00,5.33135,5.33483,5.33122,5.33271,64000000.0
2009-06-18 10:25:00,5.33304,5.33394,5.33044,5.33227,63000000.0
2009-06-18 10:30:00,5.33316,5.33986,5.33129,5.3356,62000000.0
2009-06-18 10:35:00,5.33608,5.33672,5.33305,5.3351,55000000.0
2009-06-18 10:40:00,5.33466,5.33636,5.33203,5.33203,71000000.0
2009-06-18 10:45:00,5.33026,5.34127,5.32949,5.33997,57000000.0
2009-06-18 10:50:00,5.34204,5.34407,5.33817,5.34112,73000000.0
2009-06-18 10:55:00,5.34176,5.34634,5.34082,5.34391,62000000.0
2009-06-18 11:00:00,5.34371,5.34584,5.34145,5.34429,52000000.0
2009-06-18 11:05:00,5.34333,5.34333,5.33899,5.341,66000000.0
2009-06-18 11:10:00,5.34126,5.34126,5.33598,5.33598,59000000.0
2009-06-18 11:15:00,5.33762,5.34037,5.33541,5.33732,86000000.0
2009-06-18 11:20:00,5.33679,5.33895,5.33313,5.33716,78000000.0
2009-06-18 11:25:00,5.33829,5.33888,5.33156,5.33532,53000000.0
2009-06-18 11:30:00,5.33455,5.33524,5.33075,5.33174,51000000.0
2009-06-18 11:35:00,5.33309,5.33374,5.33067,5.33349,65000000.0
2009-06-18 11:40:00,5.33302,5.33373,5.33106,5.33244,66000000.0
2009-06-18 11:45:00,5.33243,5.33535,5.33129,5.33478,64000000.0
2009-06-18 11:50:00,5.33472,5.33664,5.33344,5.33493,70000000.0
2009-06-18 11:55:00,5.33354,5.33633,5.32588,5.32755,61000000.0
2009-06-18 12:00:00,5.33171,5.33171,5.3261,5.32879,74000000.0
2009-06-18 12:05:00,5.32868,5.32969,5.32681,5.32681,75000000.0
2009-06-18 12:10:00,5.32675,5.33479,5.32652,5.33294,81000000.0
2009-06-18 12:15:00,5.33385,5.33597,5.33224,5.33426,62000000.0
2009-06-18 12:20:00,5.33464,5.33664,5.33027,5.33255,52000000.0
2009-06-18 12:25:00,5.33347,5.33584,5.33222,5.33474,68000000.0
2009-06-18 12:30:00,5.33529,5.33555,5.33218,5.33312,71000000.0
2009-06-18 12:35:00,5.33379,5.33418,5.33031,5.33349,59000000.0
2009-06-18 12:40:00,5.33347,5.33588,5.33237,5.33338,68000000.0
2009-06-18 12:45:00,5.33528,5.34069,5.33417,5.33953,61000000.0
2009-06-18 12:50:00,5.33964,5.34221,5.33779,5.34,68000000.0
2009-06-18 12:55:00,5.33885,5.34028,5.33754,5.33891,76000000.0
2009-06-18 13:00:00,5.33877,5.33986,5.33512,5.33833,71000000.0
2009-06-18 13:05:00,5.33827,5.33909,5.33553,5.3383,60000000.0
2009-06-18 13:10:00,5.3384,5.3384,5.3349,5.33692,56000000.0
2009-06-18 13:15:00,5.33765,5.33807,5.33424,5.33612,77000000.0
2009-06-18 13:20:00,5.33544,5.33619,5.33403,5.33555,63000000.0
2009-06-18 13:25:00,5.33621,5.33734,5.33331,5.33403,60000000.0
2009-06-18 13:30:00,5.33296,5.33528,5.33173,5.3348,65000000.0
2009-06-18 13:35:00,5.33451,5.33739,5.33371,5.33636,52000000.0
2009-06-18 13:40:00,5.33604,5.33833,5.33431,5.33833,76000000.0
2009-06-18 13:45:00,5.3383,5.34014,5.33663,5.33846,56000000.0
2009-06-18 13:50:00,5.33667,5.33981,5.33667,5.3389,60000000.0
2009-06-18 13:55:00,5.33962,5.34538,5.33835,5.34538,72000000.0
2009-06-18 14:00:00,5.34593,5.34598,5.34025,5.34381,59000000.0
2009-06-18 14:05:00,5.34241,5.3444,5.34018,5.34131,58000000.0
2009-06-18 14:10:00,5.34074,5.34265,5.3399,5.34119,64000000.0
2009-06-18 14:15:00,5.34175,5.34175,5.33779,5.3409,55000000.0
2009-06-18 14:20:00,5.34147,5.34155,5.33818,5.34053,65000000.0
2009-06-18 14:25:00,5.33882,5.34196,5.33795,5.33806,55000000.0
2009-06-18 14:30:00,5.33878,5.33963,5.33256,5.33256,62000000.0
2009-06-18 14:35:00,5.33342,5.33468,5.32755,5.32823,78000000.0
2009-06-18 14:40:00,5.32762,5.33255,5.32631,5.33254,63000000.0
2009-06-18 14:45:00,5.33304,5.33498,5.32996,5.33289,79000000.0
2009-06-18 14:50:00,5.33228,5.33228,5.32507,5.3295,77000000.0
2009-06-18 14:55:00,5.33062,5.33275,5.32651,5.32749,81000000.0
2009-06-18 15:00:00,5.32897,5.33102,5.32737,5.32908,62000000.0
2009-06-18 15:05:00,5.33039,5.33217,5.32723,5.3279,66000000.0
2009-06-18 15:10:00,5.33032,5.33112,5.32208,5.32321,65000000.0
2009-06-18 15:15:00,5.32413,5.32429,5.32035,5.32155,70000000.0
2009-06-18 15:20:00,5.32099,5.32581,5.31954,5.32482,64000000.0
2009-06-18 15:25:00,5.32538,5.32671,5.32387,5.32558,61000000.0
2009-06-18 15:30:00,5.32488,5.32857,5.32403,5.32857,57000000.0
2009-06-18 15:35:00,5.32752,5.32991,5.32511,5.32968,70000000.0
2009-06-18 15:40:00,5.33061,5.33143,5.32681,5.32796,56000000.0
2009-06-18 15:45:00,5.32833,5.32866,5.32308,5.32426,63000000.0
2009-06-18 15:50:00,5.32475,5.32656,5.32304,5.32553,61000000.0
2009-06-18 15:55:00,5.32464,5.32464,5.3177,5.31812,63000000.0
2009-06-18 16:00:00,5.31803,5.32026,5.31187,5.31766,52000000.0
2009-06-18 16:05:00,5.31847,5.32085,5.31582,5.31744,68000000.0
2009-06-18 16:10:00,5.31665,5.31867,5.31025,5.31823,62000000.0
2009-06-18 16:15:00,5.31629,5.31776,5.31343,5.31678,64000000.0
2009-06-18 16:20:00,5.31663,5.32166,5.31486,5.32166,60000000.0
2009-06-18 16:25:00,5.32181,5.3229,5.31888,5.3213,74000000.0
2009-06-18 16:30:00,5.32216,5.32374,5.31992,5.32198,64000000.0
2009-06-18 16:35:00,5.32152,5.32615,5.32152,5.32541,76000000.0
2009-06-18 16:40:00,5.32594,5.32895,5.32471,5.32668,63000000.0
2009-06-18 16:45:00,5.32752,5.32813,5.32392,5.32635,67000000.0
2009-06-18 16:50:00,5.3261,5.32701,5.32319,5.32612,71000000.0
2009-06-18 16:55:00,5.32606,5.32868,5.32387,5.32472,61000000.0
2009-06-18 17:00:00,5.32629,5.3267,5.32087,5.32114,49000000.0
2009-06-18 17:05:00,5.32229,5.32429,5.32022,5.32375,72000000.0
2009-06-18 17:10:00,5.3245,5.32528,5.3209,5.32213,55000000.0
2009-06-18 17:15:00,5.32197,5.32197,5.3169,5.31926,62000000.0
2009-06-18 17:20:00,5.31831,5.31853,5.31367,5.31606,72000000.0
2009-06-18 17:25:00,5.31602,5.32002,5.31387,5.31996,57000000.0
2009-06-18 17:30:00,5.31887,5.32261,5.31849,5.32168,60000000.0
2009-06-18 17:35:00,5.32187,5.32326,5.321,5.32238,60000000.0
2009-06-18 17:40:00,5.32316,5.32451,5.32187,5.32451,74000000.0
2009-06-18 17:45:00,5.3238,5.32538,5.32205,5.32329,70000000.0
2009-06-18 17:50:00,5.32373,5.32522,5.32259,5.32356,50000000.0
2009-06-18 17:55:00,5.32338,5.32347,5.31903,5.31903,75000000.0
2009-06-18 18:00:00,5.31995,5.32027,5.31452,5.31664,68000000.0
2009-06-18 18:05:00,5.31629,5.31871,5.31419,5.31714,74000000.0
2009-06-18 18:10:00,5.31908,5.31983,5.31661,5.31905,76000000.0
2009-06-18 18:15:00,5.31945,5.32327,5.31934,5.32257,74000000.0
2009-06-18 18:20:00,5.32163,5.32354,5.32018,5.32049,85000000.0
2009-06-18 18:25:00,5.32229,5.32242,5.31806,5.31945,69000000.0
2009-06-18 18:30:00,5.32036,5.32217,5.31899,5.32103,68000000.0
2009-06-18 18:35:00,5.32199,5.32476,5.32044,5.324,74000000.0
2009-06-18 18:40:00,5.32302,5.32697,5.32171,5.32562,72000000.0
2009-06-18 18:45:00,5.32573,5.32704,5.32186,5.32331,67000000.0
2009-06-18 18:50:00,5.32336,5.3234,5.31996,5.32199,66000000.0
2009-06-18 18:55:00,5.32273,5.32451,5.32082,5.32234,62000000.0
2009-06-18 19:00:00,5.32182,5.32315,5.32029,5.32233,70000000.0
2009-06-18 19:05:00,5.3237,5.3252,5.32147,5.32245,81000000.0
2009-06-18 19:10:00,5.32243,5.32481,5.32113,5.32171,76000000.0
2009-06-18 19:15:00,5.3214,5.32399,5.3198,5.32289,58000000.0
2009-06-18 19:20:00,5.32153,5.32484,5.32105,5.32178,56000000.0
2009-06-18 19:25:00,5.32332,5.32536,5.32163,5.32481,62000000.0
2009-06-18 19:30:00,5.32398,5.32563,5.32301,5.32473,56000000.0
2009-06-18 19:35:00,5.32484,5.33128,5.32361,5.33128,64000000.0
2009-06-18 19:40:00,5.33087,5.33249,5.32927,5.33176,59000000.0
2009-06-18 19:45:00,5.33135,5.33615,5.32906,5.33607,58000000.0
2009-06-18 19:50:00,5.3349,5.33647,5.33348,5.3352,73000000.0
2009-06-18 19:55:00,5.33522,5.34437,5.33367,5.34437,65000000.0
2009-06-18 20:00:00,5.34529,5.35055,5.34246,5.35046,62000000.0
2009-06-18 20:05:00,5.35081,5.35672,5.35037,5.35451,67000000.0
2009-06-18 20:10:00,5.35449,5.36004,5.35172,5.3519,59000000.0
2009-06-18 20:15:00,5.3523,5.35494,5.34983,5.35072,55000000.0
2009-06-18 20:20:00,5.35143,5.35527,5.3498,5.35124,63000000.0
2009-06-18 20:25:00,5.34968,5.352,5.34854,5.34986,61000000.0
2009-06-18 20:30:00,5.35026,5.35316,5.34866,5.35163,78000000.0
2009-06-18 20:35:00,5.35091,5.35229,5.34898,5.35035,76000000.0
2009-06-18 20:40:00,5.34946,5.35175,5.34624,5.35066,80000000.0
2009-06-18 20:45:00,5.35128,5.35215,5.34733,5.34888,82000000.0
2009-06-18 20:50:00,5.34889,5.35499,5.34889,5.35486,59000000.0
2009-06-18 20:55:00,5.35368,5.35587,5.34959,5.35,58000000.0
2009-06-18 21:00:00,5.34932,5.35065,5.34787,5.34975,64000000.0
2009-06-18 21:05:00,5.34977,5.35093,5.34698,5.34862,56000000.0
2009-06-18 21:10:00,5.34923,5.35377,5.34749,5.3508,69000000.0
2009-06-18 21:15:00,5.34984,5.35077,5.34599,5.34636,71000000.0
2009-06-18 21:20:00,5.34688,5.35089,5.34641,5.34795,72000000.0
2009-06-18 21:25:00,5.34844,5.35246,5.3473,5.3509,58000000.0
2009-06-18 21:30:00,5.34971,5.35342,5.34861,5.35243,71000000.0
2009-06-18 21:35:00,5.35284,5.35561,5.35284,5.35467,68000000.0
2009-06-18 21:40:00,5.35559,5.35559,5.35169,5.35291,69000000.0
2009-06-18 21:45:00,5.35226,5.35552,5.35086,5.35332,73000000.0
2009-06-18 21:50:00,5.35488,5.35655,5.35279,5.35324,81000000.0
2009-06-18 21:55:00,5.35321,5.35451,5.35178,5.35217,77000000.0
2009-06-18 22:00:00,5.35274,5.35349,5.35054,5.35064,70000000.0
2009-06-18 22:05:00,5.35124,5.35374,5.35076,5.35374,62000000.0
2009-06-18 22:10:00,5.35447,5.3559,5.35318,5.35454,77000000.0
2009-06-18 22:15:00,5.35431,5.35533,5.35228,5.35282,61000000.0
2009-06-18 22:20:00,5.35243,5.35359,5.35172,5.35304,78000000.0
2009-06-18 22:25:00,5.35309,5.35309,5.35014,5.35219,76000000.0
2009-06-18 22:30:00,5.35223,5.3527,5.35027,5.3507,66000000.0
2009-06-18 22:35:00,5.35038,5.35218,5.34862,5.34993,79000000.0
2009-06-18 22:40:00,5.35032,5.35081,5.34907,5.34957,67000000.0
2009-06-18 22:45:00,5.34983,5.34983,5.34624,5.34793,59000000.0
2009-06-18 22:50:00,5.34716,5.34887,5.34696,5.34776,72000000.0
2009-06-18 22:55:00,5.34793,5.34967,5.34718,5.34867,62000000.0
2009-06-18 23:00:00,5.34897,5.34984,5.34713,5.34713,65000000.0
2009-06-18 23:05:00,5.34706,5.34916,5.34698,5.34701,71000000.0
2009-06-18 23:10:00,5.34779,5.34833,5.34533,5.34709,63000000.0
2009-06-18 23:15:00,5.34674,5.34766,5.34569,5.34688,54000000.0
2009-06-18 23:20:00,5.3468,5.34784,5.34617,5.34716,64000000.0
2009-06-18 23:25:00,5.34767,5.34811,5.34575,5.34737,66000000.0
2009-06-18 23:30:00,5.34701,5.34776,5.34618,5.34725,53000000.0
2009-06-18 23:35:00,5.34626,5.35003,5.34554,5.34967,62000000.0
2009-06-18 23:40:00,5.3492,5.35142,5.34856,5.35066,57000000.0
2009-06-18 23:45:00,5.35116,5.35163,5.34571,5.34619,77000000.0
2009-06-18 23:50:00,5.34699,5.34859,5.34642,5.34768,66000000.0
2009-06-18 23:55:00,5.34841,5.3485,5.34587,5.34682,70000000.0
2009-06-19 00:00:00,5.34745,5.34745,5.34324,5.3445,63000000.0
2009-06-19 00:05:00,5.34546,5.34599,5.34198,5.34372,74000000.0
2009-06-19 00:10:00,5.34404,5.34538,5.34319,5.34456,53000000.0
2009-06-19 00:15:00,5.34432,5.34645,5.34314,5.3464,82000000.0
2009-06-19 00:20:00,5.34623,5.34749,5.345,5.34626,60000000.0
2009-06-19 00:25:00,5.34737,5.34774,5.34494,5.34572,68000000.0
2009-06-19 00:30:00,5.34627,5.34722,5.34542,5.34611,71000000.0
2009-06-19 00:35:00,5.3458,5.34647,5.34404,5.34488,62000000.0
2009-06-19 00:40:00,5.34539,5.34562,5.34332,5.34383,50000000.0
2009-06-19 00:45:00,5.34425,5.34514,5.34265,5.34464,80000000.0
2009-06-19 00:50:00,5.34446,5.3448,5.34244,5.34368,68000000.0
2009-06-19 00:55:00,5.34459,5.34499,5.34299,5.34359,67000000.0
2009-06-19 01:00:00,5.34419,5.34492,5.34202,5.34307,65000000.0
2009-06-19 01:05:00,5.34186,5.34409,5.34159,5.3417,66000000.0
2009-06-19 01:10:00,5.34245,5.34374,5.34146,5.34329,69000000.0
2009-06-19 01:15:00,5.34277,5.34342,5.34109,5.34294,69000000.0
2009-06-19 01:20:00,5.34252,5.34401,5.34176,5.34279,71000000.0
2009-06-19 01:25:00,5.34289,5.34442,5.34206,5.34325,64000000.0
2009-06-19 01:30:00,5.34364,5.34407,5.3422,5.34328,59000000.0
2009-06-19 01:35:00,5.34349,5.348,5.34349,5.34581,74000000.0
2009-06-19 01:40:00,5.34594,5.34752,5.34435,5.34553,70000000.0
2009-06-19 01:45:00,5.34546,5.34692,5.34498,5.34592,74000000.0
2009-06-19 01:50:00,5.34619,5.34697,5.34479,5.3459,73000000.0
2009-06-19 01:55:00,5.34614,5.3469,5.34403,5.346,69000000.0
2009-06-19 02:00:00,5.34427,5.34788,5.34415,5.34692,61000000.0
2009-06-19 02:05:00,5.34741,5.34997,5.34697,5.34995,67000000.0
2009-06-19 02:10:00,5.35014,5.35561,5.3498,5.35557,68000000.0
2009-06-19 02:15:00,5.35416,5.35472,5.35078,5.35368,72000000.0
2009-06-19 02:20:00,5.35438,5.35438,5.34782,5.34861,71000000.0
2009-06-19 02:25:00,5.34796,5.35285,5.34796,5.35107,68000000.0
2009-06-19 02:30:00,5.35227,5.35229,5.34983,5.35159,70000000.0
2009-06-19 02:35:00,5.35099,5.35147,5.34789,5.34881,59000000.0
2009-06-19 02:40:00,5.35074,5.35096,5.34816,5.34969,63000000.0
2009-06-19 02:45:00,5.34928,5.34951,5.34616,5.34686,55000000.0
2009-06-19 02:50:00,5.34575,5.35013,5.34575,5.34839,70000000.0
2009-06-19 02:55:00,5.34838,5.34838,5.344,5.344,63000000.0
2009-06-19 03:00:00,5.34311,5.34521,5.34161,5.34362,66000000.0
2009-06-19 03:05:00,5.34265,5.34622,5.34265,5.34567,60000000.0
2009-06-19 03:10:00,5.3446,5.34546,5.34297,5.34412,63000000.0
2009-06-19 03:15:00,5.34396,5.34665,5.34396,5.34491,61000000.0
2009-06-19 03:20:00,5.3453,5.34683,5.34061,5.34161,80000000.0
2009-06-19 03:25:00,5.34119,5.34343,5.34039,5.34175,64000000.0
2009-06-19 03:30:00,5.34347,5.34431,5.34195,5.34195,66000000.0
2009-06-19 03:35:00,5.34199,5.34364,5.34133,5.34243,60000000.0
2009-06-19 03:40:00,5.34411,5.34411,5.34153,5.34325,65000000.0
2009-06-19 03:45:00,5.34252,5.34379,5.3411,5.3432,63000000.0
2009-06-19 03:50:00,5.34234,5.34369,5.34081,5.34271,62000000.0
2009-06-19 03:55:00,5.34392,5.34749,5.34363,5.34657,70000000.0
2009-06-19 04:00:00,5.34705,5.34849,5.34507,5.34827,76000000.0
2009-06-19 04:05:00,5.34786,5.34869,5.34466,5.34602,67000000.0
2009-06-19 04:10:00,5.34627,5.34674,5.34253,5.34406,76000000.0
2009-06-19 04:15:00,5.34273,5.3474,5.34273,5.34728,80000000.0
2009-06-19 04:20:00,5.34835,5.35171,5.34548,5.35001,62000000.0
2009-06-19 04:25:00,5.35028,5.35167,5.34897,5.34956,72000000.0
2009-06-19 04:30:00,5.35056,5.35056,5.34671,5.34761,64000000.0
2009-06-19 04:35:00,5.34729,5.3483,5.34598,5.34599,66000000.0
2009-06-19 04:40:00,5.34678,5.34905,5.34632,5.34764,65000000.0
2009-06-19 04:45:00,5.34625,5.34822,5.34488,5.34595,66000000.0
2009-06-19 04:50:00,5.34481,5.34736,5.34388,5.34592,60000000.0
2009-06-19 04:55:00,5.34497,5.34598,5.34229,5.34533,68000000.0
2009-06-19 05:00:00,5.34347,5.34479,5.34151,5.34151,64000000.0
2009-06-19 05:05:00,5.3414,5.34454,5.3414,5.34264,70000000.0
2009-06-19 05:10:00,5.34184,5.34347,5.3413,5.3418,68000000.0
2009-06-19 05:15:00,5.34222,5.34444,5.34164,5.34444,63000000.0
2009-06-19 05:20:00,5.34452,5.34603,5.34242,5.34407,56000000.0
2009-06-19 05:25:00,5.34418,5.34526,5.34285,5.34446,60000000.0
2009-06-19 05:30:00,5.34383,5.34493,5.34158,5.34212,63000000.0
2009-06-19 05:35:00,5.3429,5.34382,5.34125,5.34198,69000000.0
2009-06-19 05:40:00,5.34272,5.34374,5.33935,5.33935,69000000.0
2009-06-19 05:45:00,5.33991,5.34123,5.33881,5.3404,64000000.0
2009-06-19 05:50:00,5.34055,5.34151,5.33955,5.34109,67000000.0
2009-06-19 05:55:00,5.34102,5.34362,5.34086,5.34125,79000000.0
2009-06-19 06:00:00,5.34081,5.34269,5.33749,5.33954,72000000.0
2009-06-19 06:05:00,5.33803,5.33996,5.33726,5.33948,62000000.0
2009-06-19 06:10:00,5.33899,5.34158,5.33899,5.33971,62000000.0
2009-06-19 06:15:00,5.34092,5.34325,5.33969,5.34203,65000000.0
2009-06-19 06:20:00,5.34188,5.34309,5.34082,5.34249,88000000.0
2009-06-19 06:25:00,5.34259,5.34346,5.34098,5.34219,59000000.0
2009-06-19 06:30:00,5.3429,5.34348,5.34045,5.34158,58000000.0
2009-06-19 06:35:00,5.34065,5.34282,5.34039,5.3412,52000000.0
2009-06-19 06:40:00,5.34137,5.34207,5.33877,5.34027,68000000.0
2009-06-19 06:45:00,5.33899,5.34129,5.33899,5.34023,62000000.0
2009-06-19 06:50:00,5.3396,5.34276,5.3396,5.34101,66000000.0
2009-06-19 06:55:00,5.34174,5.34458,5.34121,5.34288,72000000.0
2009-06-19 07:00:00,5.34314,5.34484,5.34189,5.34398,65000000.0
2009-06-19 07:05:00,5.3435,5.34401,5.33765,5.33941,62000000.0
2009-06-19 07:10:00,5.33928,5.33939,5.33519,5.3367,67000000.0
2009-06-19 07:15:00,5.33586,5.33698,5.33112,5.332,89000000.0
2009-06-19 07:20:00,5.33209,5.33291,5.33107,5.33233,70000000.0
2009-06-19 07:25:00,5.33152,5.33245,5.32963,5.33207,59000000.0
2009-06-19 07:30:00,5.33252,5.33428,5.33135,5.33185,63000000.0
2009-06-19 07:35:00,5.33162,5.33463,5.33118,5.33291,65000000.0
2009-06-19 07:40:00,5.33285,5.33332,5.33007,5.3321,64000000.0
2009-06-19 07:45:00,5.33265,5.33364,5.33019,5.33186,66000000.0
2009-06-19 07:50:00,5.33176,5.33327,5.33035,5.33158,65000000.0
2009-06-19 07:55:00,5.3318,5.33528,5.33066,5.33512,67000000.0
2009-06-19 08:00:00,5.33611,5.33621,5.33218,5.33399,68000000.0
2009-06-19 08:05:00,5.33334,5.33639,5.33213,5.33383,71000000.0
2009-06-19 08:10:00,5.33289,5.33575,5.3314,5.33575,70000000.0
2009-06-19 08:15:00,5.33639,5.33932,5.33518,5.33904,70000000.0
2009-06-19 08:20:00,5.33868,5.33959,5.33539,5.33555,63000000.0
2009-06-19 08:25:00,5.33701,5.34217,5.33569,5.34035,66000000.0
2009-06-19 08:30:00,5.34029,5.34121,5.33776,5.33995,62000000.0
2009-06-19 08:35:00,5.34045,5.3416,5.33831,5.34103,72000000.0
2009-06-19 08:40:00,5.34175,5.34497,5.34086,5.34315,61000000.0
2009-06-19 08:45:00,5.34359,5.3443,5.34025,5.34243,68000000.0
2009-06-19 08:50:00,5.34151,5.34553,5.34151,5.34356,76000000.0
2009-06-19 08:55:00,5.34382,5.34469,5.33936,5.3409,70000000.0
2009-06-19 09:00:00,5.33977,5.34248,5.33977,5.34155,71000000.0
2009-06-19 09:05:00,5.34266,5.3449,5.33794,5.33794,63000000.0
2009-06-19 09:10:00,5.33794,5.33994,5.33536,5.33747,66000000.0
2009-06-19 09:15:00,5.33723,5.33971,5.33595,5.33903,67000000.0
2009-06-19 09:20:00,5.33813,5.33856,5.33554,5.33596,76000000.0
2009-06-19 09:25:00,5.33717,5.33773,5.33555,5.33773,65000000.0
2009-06-19 09:30:00,5.33704,5.33704,5.33284,5.33399,67000000.0
2009-06-19 09:35:00,5.33393,5.33525,5.33265,5.33413,63000000.0
2009-06-19 09:40:00,5.33318,5.3362,5.33301,5.3356,61000000.0
2009-06-19 09:45:00,5.33689,5.34069,5.33592,5.33804,58000000.0
2009-06-19 09:50:00,5.3394,5.3404,5.33775,5.33914,73000000.0
2009-06-19 09:55:00,5.33902,5.34033,5.33536,5.3372,72000000.0
2009-06-19 10:00:00,5.33722,5.34028,5.33477,5.33942,66000000.0
2009-06-19 10:05:00,5.33909,5.34167,5.33853,5.34039,86000000.0
2009-06-19 10:10:00,5.33951,5.34247,5.33687,5.34235,60000000.0
2009-06-19 10:15:00,5.34159,5.34432,5.3399,5.34365,76000000.0
2009-06-19 10:20:00,5.3445,5.34606,5.34102,5.34242,64000000.0
2009-06-19 10:25:00,5.34261,5.3458,5.34121,5.34515,63000000.0
2009-06-19 10:30:00,5.34586,5.34785,5.34455,5.34635,62000000.0
2009-06-19 10:35:00,5.34686,5.35255,5.3456,5.35199,55000000.0
2009-06-19 10:40:00,5.35237,5.35417,5.35023,5.35304,71000000.0
2009-06-19 10:45:00,5.35186,5.35569,5.35186,5.35369,57000000.0
2009-06-19 10:50:00,5.35343,5.35505,5.35191,5.35223,73000000.0
2009-06-19 10:55:00,5.35188,5.35373,5.35026,5.35215,62000000.0
2009-06-19 11:00:00,5.35268,5.35277,5.35022,5.35195,52000000.0
2009-06-19 11:05:00,5.35145,5.35193,5.35006,5.3514,66000000.0
2009-06-19 11:10:00,5.35064,5.35194,5.34718,5.34838,59000000.0
2009-06-19 11:15:00,5.34771,5.34944,5.34597,5.34597,86000000.0
2009-06-19 11:20:00,5.34657,5.34684,5.3441,5.3465,78000000.0
2009-06-19 11:25:00,5.34613,5.34675,5.34148,5.34179,53000000.0
2009-06-19 11:30:00,5.34139,5.34379,5.34132,5.34356,51000000.0
2009-06-19 11:35:00,5.34277,5.3433,5.34,5.34,65000000.0
2009-06-19 11:40:00,5.34139,5.34507,5.34072,5.34507,66000000.0
2009-06-19 11:45:00,5.34525,5.34541,5.34222,5.34439,64000000.0
2009-06-19 11:50:00,5.34343,5.34595,5.34178,5.34536,70000000.0
2009-06-19 11:55:00,5.34417,5.34425,5.34144,5.3437,61000000.0
2009-06-19 12:00:00,5.34505,5.34905,5.34344,5.34832,74000000.0
2009-06-19 12:05:00,5.34797,5.34797,5.33796,5.33991,75000000.0
2009-06-19 12:10:00,5.33852,5.34048,5.33506,5.3386,81000000.0
2009-06-19 12:15:00,5.33859,5.34035,5.33724,5.33856,62000000.0
2009-06-19 12:20:00,5.33773,5.34211,5.33773,5.33975,52000000.0
2009-06-19 12:25:00,5.33987,5.34608,5.33987,5.34556,68000000.0
2009-06-19 12:30:00,5.34536,5.34657,5.34285,5.34657,71000000.0
2009-06-19 12:35:00,5.34512,5.34654,5.33928,5.33985,59000000.0
2009-06-19 12:40:00,5.33977,5.34159,5.33632,5.34077,68000000.0
2009-06-19 12:45:00,5.34096,5.34264,5.33882,5.34138,61000000.0
2009-06-19 12:50:00,5.34095,5.34199,5.33572,5.33763,68000000.0
2009-06-19 12:55:00,5.33581,5.33789,5.335,5.33688,76000000.0
2009-06-19 13:00:00,5.33608,5.33614,5.33164,5.33502,71000000.0
2009-06-19 13:05:00,5.33478,5.3364,5.33299,5.33417,60000000.0
2009-06-19 13:10:00,5.33444,5.33662,5.33315,5.33509,56000000.0
2009-06-19 13:15:00,5.33495,5.33495,5.33164,5.33357,77000000.0
2009-06-19 13:20:00,5.33333,5.33399,5.33003,5.33116,63000000.0
2009-06-19 13:25:00,5.33167,5.33532,5.33113,5.33529,60000000.0
2009-06-19 13:30:00,5.33603,5.33761,5.33409,5.33653,65000000.0
2009-06-19 13:35:00,5.3376,5.34005,5.33609,5.33609,52000000.0
2009-06-19 13:40:00,5.33637,5.33931,5.33616,5.33774,76000000.0
2009-06-19 13:45:00,5.33881,5.33946,5.33738,5.3391,56000000.0
2009-06-19 13:50:00,5.33878,5.33907,5.33549,5.33682,60000000.0
2009-06-19 13:55:00,5.33861,5.33983,5.33693,5.3394,72000000.0
2009-06-19 14:00:00,5.33934,5.33934,5.33567,5.33788,59000000.0
2009-06-19 14:05:00,5.33697,5.33834,5.3344,5.3344,58000000.0
2009-06-19 14:10:00,5.33645,5.33834,5.33422,5.33488,64000000.0
2009-06-19 14:15:00,5.33681,5.33874,5.33583,5.33583,55000000.0
2009-06-19 14:20:00,5.33453,5.33714,5.334,5.33554,65000000.0
2009-06-19 14:25:00,5.33568,5.33666,5.3321,5.33499,55000000.0
2009-06-19 14:30:00,5.33496,5.33611,5.33168,5.33497,62000000.0
2009-06-19 14:35:00,5.33461,5.33674,5.33248,5.33674,78000000.0
2009-06-19 14:40:00,5.33554,5.33959,5.33411,5.33924,63000000.0
2009-06-19 14:45:00,5.33907,5.3424,5.33749,5.34061,79000000.0
2009-06-19 14:50:00,5.34082,5.34238,5.33906,5.34086,77000000.0
2009-06-19 14:55:00,5.33966,5.34328,5.33841,5.34232,81000000.0
2009-06-19 15:00:00,5.342,5.34267,5.33624,5.33719,62000000.0
2009-06-19 15:05:00,5.33609,5.34323,5.33551,5.34323,66000000.0
2009-06-19 15:10:00,5.34254,5.34774,5.33988,5.34615,65000000.0
2009-06-19 15:15:00,5.34563,5.3465,5.34094,5.34137,70000000.0
2009-06-19 15:20:00,5.34198,5.34315,5.33961,5.34227,64000000.0
2009-06-19 15:25:00,5.34161,5.34482,5.34139,5.3429,61000000.0
2009-06-19 15:30:00,5.34443,5.3447,5.33867,5.34045,57000000.0
2009-06-19 15:35:00,5.33983,5.34025,5.33482,5.33482,70000000.0
2009-06-19 15:40:00,5.33546,5.33865,5.33471,5.3365,56000000.0
2009-06-19 15:45:00,5.33756,5.33915,5.3347,5.33869,63000000.0
2009-06-19 15:50:00,5.33715,5.34002,5.33605,5.33928,61000000.0
2009-06-19 15:55:00,5.33861,5.34129,5.33768,5.34109,63000000.0
2009-06-19 16:00:00,5.33951,5.34095,5.33647,5.33851,52000000.0
2009-06-19 16:05:00,5.33925,5.3428,5.33815,5.34227,68000000.0
2009-06-19 16:10:00,5.341,5.34535,5.34022,5.34503,62000000.0
2009-06-19 16:15:00,5.34562,5.34623,5.3416,5.34524,64000000.0
2009-06-19 16:20:00,5.34553,5.34652,5.34301,5.34402,60000000.0
2009-06-19 16:25:00,5.34479,5.34659,5.34289,5.34583,74000000.0
2009-06-19 16:30:00,5.34529,5.34637,5.34197,5.34274,64000000.0
2009-06-19 16:35:00,5.34386,5.34499,5.34048,5.34209,76000000.0
2009-06-19 16:40:00,5.34145,5.34382,5.3392,5.34047,63000000.0
2009-06-19 16:45:00,5.34014,5.34137,5.33718,5.33756,67000000.0
2009-06-19 16:50:00,5.33968,5.34313,5.33841,5.34073,71000000.0
2009-06-19 16:55:00,5.34035,5.34189,5.33814,5.34033,61000000.0
2009-06-19 17:00:00,5.33942,5.33944,5.33516,5.33614,49000000.0
2009-06-19 17:05:00,5.33668,5.33851,5.33515,5.33589,72000000.0
2009-06-19 17:10:00,5.33774,5.33844,5.33515,5.33761,55000000.0
2009-06-19 17:15:00,5.33675,5.33874,5.33587,5.33721,62000000.0
2009-06-19 17:20:00,5.33794,5.3391,5.33571,5.33813,72000000.0
2009-06-19 17:25:00,5.3373,5.3381,5.33432,5.33545,57000000.0
2009-06-19 17:30:00,5.33662,5.33664,5.33275,5.33275,60000000.0
2009-06-19 17:35:00,5.33406,5.33406,5.32566,5.32642,60000000.0
2009-06-19 17:40:00,5.32563,5.3275,5.32147,5.32375,74000000.0
2009-06-19 17:45:00,5.32356,5.32431,5.31589,5.31913,70000000.0
2009-06-19 17:50:00,5.31675,5.31749,5.31288,5.31288,50000000.0
2009-06-19 17:55:00,5.3115,5.31281,5.30651,5.31131,75000000.0
2009-06-19 18:00:00,5.31209,5.3158,5.31167,5.31397,68000000.0
2009-06-19 18:05:00,5.31595,5.318,5.3149,5.31794,74000000.0
2009-06-19 18:10:00,5.31871,5.31912,5.31505,5.31719,76000000.0
2009-06-19 18:15:00,5.31601,5.3186,5.31542,5.31652,74000000.0
2009-06-19 18:20:00,5.31667,5.31996,5.31569,5.31923,85000000.0
2009-06-19 18:25:00,5.31941,5.32062,5.31608,5.32022,69000000.0
2009-06-19 18:30:00,5.31885,5.32434,5.31804,5.32408,68000000.0
2009-06-19 18:35:00,5.32609,5.32609,5.32217,5.32586,74000000.0
2009-06-19 18:40:00,5.32546,5.32561,5.32226,5.32334,72000000.0
2009-06-19 18:45:00,5.32148,5.32396,5.32106,5.32365,67000000.0
2009-06-19 18:50:00,5.32297,5.32458,5.32037,5.32165,66000000.0
2009-06-19 18:55:00,5.32042,5.32474,5.32036,5.32432,62000000.0
2009-06-19 19:00:00,5.32467,5.3251,5.32019,5.32171,70000000.0
2009-06-19 19:05:00,5.32092,5.32284,5.3183,5.32092,81000000.0
2009-06-19 19:10:00,5.32081,5.32225,5.31908,5.32037,76000000.0
2009-06-19 19:15:00,5.32108,5.32138,5.31674,5.31881,58000000.0
2009-06-19 19:20:00,5.31927,5.3209,5.31632,5.31673,56000000.0
2009-06-19 19:25:00,5.31652,5.31779,5.31512,5.31512,62000000.0
2009-06-19 19:30:00,5.31637,5.31696,5.31308,5.31471,56000000.0
2009-06-19 19:35:00,5.31389,5.31792,5.31289,5.31715,64000000.0
2009-06-19 19:40:00,5.3179,5.3179,5.31545,5.31778,59000000.0
2009-06-19 19:45:00,5.31761,5.3189,5.31671,5.31712,58000000.0
2009-06-19 19:50:00,5.31749,5.31932,5.3161,5.31791,73000000.0
2009-06-19 19:55:00,5.31954,5.32072,5.31635,5.32072,65000000.0
2009-06-19 20:00:00,5.31918,5.32074,5.31546,5.31603,62000000.0
2009-06-19 20:05:00,5.31691,5.31839,5.31491,5.3171,67000000.0
2009-06-19 20:10:00,5.31761,5.32284,5.31692,5.3215,59000000.0
2009-06-19 20:15:00,5.32248,5.32434,5.32156,5.32433,55000000.0
2009-06-19 20:20:00,5.32441,5.32577,5.32199,5.32514,63000000.0
2009-06-19 20:25:00,5.32488,5.32625,5.32217,5.32353,61000000.0
2009-06-19 20:30:00,5.32404,5.32467,5.3199,5.32199,78000000.0
2009-06-19 20:35:00,5.32182,5.32519,5.32107,5.32314,76000000.0
2009-06-19 20:40:00,5.3225,5.32491,5.32226,5.32491,80000000.0
2009-06-19 20:45:00,5.32496,5.32894,5.32444,5.32696,82000000.0
2009-06-19 20:50:00,5.32723,5.32766,5.32394,5.3253,59000000.0
2009-06-19 20:55:00,5.32725,5.32818,5.3256,5.32711,58000000.0
2009-06-19 21:00:00,5.32746,5.32801,5.32438,5.32553,64000000.0
2009-06-19 21:05:00,5.32707,5.32921,5.3257,5.32823,56000000.0
2009-06-19 21:10:00,5.32843,5.32902,5.32514,5.32654,69000000.0
2009-06-19 21:15:00,5.32664,5.32741,5.32454,5.32581,71000000.0
2009-06-19 21:20:00,5.32367,5.32771,5.32367,5.32728,72000000.0
2009-06-19 21:25:00,5.32686,5.3274,5.32431,5.32545,58000000.0
2009-06-19 21:30:00,5.32453,5.32678,5.32316,5.3255,71000000.0
2009-06-19 21:35:00,5.32655,5.33166,5.32468,5.33116,68000000.0
2009-06-19 21:40:00,5.32949,5.33103,5.32711,5.32942,69000000.0
2009-06-19 21:45:00,5.32982,5.33105,5.32798,5.33038,73000000.0
2009-06-19 21:50:00,5.33018,5.33297,5.32913,5.33006,81000000.0
2009-06-19 21:55:00,5.32987,5.33236,5.32956,5.33131,77000000.0
2009-06-19 22:00:00,5.33208,5.33235,5.32988,5.33049,70000000.0
2009-06-19 22:05:00,5.33014,5.33116,5.32883,5.32908,62000000.0
2009-06-19 22:10:00,5.3298,5.33006,5.32835,5.32946,77000000.0
2009-06-19 22:15:00,5.32994,5.33033,5.32829,5.32925,61000000.0
2009-06-19 22:20:00,5.32992,5.32992,5.32586,5.32654,78000000.0
2009-06-19 22:25:00,5.32703,5.32821,5.32609,5.32746,76000000.0
2009-06-19 22:30:00,5.32703,5.32827,5.32632,5.3276,66000000.0
2009-06-19 22:35:00,5.32797,5.3307,5.32711,5.33003,79000000.0
2009-06-19 22:40:00,5.32878,5.3341,5.32878,5.3341,67000000.0
2009-06-19 22:45:00,5.33362,5.33642,5.33303,5.33432,59000000.0
2009-06-19 22:50:00,5.33558,5.3359,5.33351,5.33487,72000000.0
2009-06-19 22:55:00,5.3343,5.33543,5.33164,5.3345,62000000.0
2009-06-22 02:00:00,5.33095,5.3397,5.33095,5.3388,69000000.0
2009-06-22 02:05:00,5.3389,5.34143,5.33786,5.34143,73000000.0
2009-06-22 02:10:00,5.34119,5.34574,5.34011,5.34517,74000000.0
2009-06-22 02:15:00,5.34561,5.34561,5.34211,5.34211,70000000.0
2009-06-22 02:20:00,5.34307,5.34382,5.34136,5.34369,74000000.0
2009-06-22 02:25:00,5.34312,5.3453,5.34243,5.344,59000000.0
2009-06-22 02:30:00,5.34445,5.34445,5.34164,5.34245,64000000.0
2009-06-22 02:35:00,5.34285,5.34377,5.34166,5.34294,71000000.0
2009-06-22 02:40:00,5.34262,5.34536,5.34191,5.34421,69000000.0
2009-06-22 02:45:00,5.3453,5.3463,5.34285,5.34285,69000000.0
2009-06-22 02:50:00,5.34309,5.34441,5.34108,5.34375,66000000.0
2009-06-22 02:55:00,5.34448,5.34745,5.34255,5.34722,65000000.0
2009-06-22 03:00:00,5.34757,5.34784,5.34478,5.34542,67000000.0
2009-06-22 03:05:00,5.34676,5.34932,5.3451,5.34854,68000000.0
2009-06-22 03:10:00,5.34853,5.34985,5.34576,5.34766,80000000.0
2009-06-22 03:15:00,5.34827,5.34829,5.34557,5.3479,50000000.0
2009-06-22 03:20:00,5.34711,5.34956,5.34585,5.34908,62000000.0
2009-06-22 03:25:00,5.34988,5.35328,5.34777,5.34966,71000000.0
2009-06-22 03:30:00,5.34764,5.34953,5.34633,5.34744,68000000.0
2009-06-22 03:35:00,5.34695,5.34964,5.3452,5.34894,60000000.0
2009-06-22 03:40:00,5.34805,5.35348,5.34724,5.3511,82000000.0
2009-06-22 03:45:00,5.35045,5.35222,5.349,5.35148,53000000.0
2009-06-22 03:50:00,5.35149,5.35333,5.34669,5.34889,74000000.0
2009-06-22 03:55:00,5.34736,5.3489,5.34442,5.34662,63000000.0
2009-06-22 04:00:00,5.34801,5.34801,5.34331,5.34588,70000000.0
2009-06-22 04:05:00,5.34663,5.34795,5.3437,5.3452,66000000.0
2009-06-22 04:10:00,5.34487,5.34577,5.34232,5.34357,77000000.0
2009-06-22 04:15:00,5.34273,5.34583,5.34249,5.34378,57000000.0
2009-06-22 04:20:00,5.34477,5.34544,5.34244,5.34317,62000000.0
2009-06-22 04:25:00,5.34196,5.34416,5.34094,5.34393,53000000.0
2009-06-22 04:30:00,5.34285,5.34507,5.33968,5.33987,66000000.0
2009-06-22 04:35:00,5.34052,5.3439,5.34047,5.34342,64000000.0
2009-06-22 04:40:00,5.344,5.3457,5.34269,5.34469,54000000.0
2009-06-22 04:45:00,5.34499,5.34606,5.34358,5.34536,63000000.0
2009-06-22 04:50:00,5.34356,5.34581,5.34203,5.34279,71000000.0
2009-06-22 04:55:00,5.34399,5.34667,5.34247,5.34486,65000000.0
2009-06-22 05:00:00,5.3447,5.34663,5.34364,5.34444,62000000.0
2009-06-22 05:05:00,5.34408,5.34627,5.34408,5.34537,72000000.0
2009-06-22 05:10:00,5.34481,5.34608,5.34415,5.34462,59000000.0
2009-06-22 05:15:00,5.34511,5.34559,5.34253,5.34506,67000000.0
2009-06-22 05:20:00,5.34338,5.34697,5.34286,5.34584,79000000.0
2009-06-22 05:25:00,5.347,5.3475,5.34316,5.34445,66000000.0
2009-06-22 05:30:00,5.34527,5.34544,5.34252,5.34272,76000000.0
2009-06-22 05:35:00,5.34329,5.34533,5.34281,5.34397,78000000.0
2009-06-22 05:40:00,5.3447,5.34513,5.34202,5.34202,61000000.0
2009-06-22 05:45:00,5.34351,5.34374,5.34194,5.3421,77000000.0
2009-06-22 05:50:00,5.34318,5.34416,5.34182,5.34319,62000000.0
2009-06-22 05:55:00,5.34474,5.34604,5.34339,5.34468,70000000.0
2009-06-22 06:00:00,5.34462,5.34803,5.34462,5.34634,77000000.0
2009-06-22 06:05:00,5.34639,5.34694,5.3431,5.3452,81000000.0
2009-06-22 06:10:00,5.34555,5.3475,5.34471,5.34574,73000000.0
2009-06-22 06:15:00,5.34466,5.34752,5.3446,5.34674,69000000.0
2009-06-22 06:20:00,5.34681,5.34854,5.34627,5.34654,68000000.0
2009-06-22 06:25:00,5.34633,5.34901,5.34538,5.34659,71000000.0
2009-06-22 06:30:00,5.34694,5.34694,5.34355,5.34465,58000000.0
2009-06-22 06:35:00,5.34388,5.34705,5.34388,5.34669,72000000.0
2009-06-22 06:40:00,5.34521,5.35003,5.34474,5.34774,71000000.0
2009-06-22 06:45:00,5.34861,5.34895,5.34483,5.34543,69000000.0
2009-06-22 06:50:00,5.34634,5.34668,5.34262,5.34351,56000000.0
2009-06-22 06:55:00,5.34297,5.34502,5.34107,5.34411,64000000.0
2009-06-22 07:00:00,5.34518,5.34536,5.3429,5.34454,58000000.0
2009-06-22 07:05:00,5.34303,5.34584,5.34303,5.34393,59000000.0
2009-06-22 07:10:00,5.3453,5.34691,5.34352,5.34691,82000000.0
2009-06-22 07:15:00,5.34521,5.34889,5.34503,5.34625,80000000.0
2009-06-22 07:20:00,5.34609,5.34659,5.34332,5.34484,76000000.0
2009-06-22 07:25:00,5.34449,5.34652,5.3432,5.34609,78000000.0
2009-06-22 07:30:00,5.346,5.35075,5.34456,5.34888,61000000.0
2009-06-22 07:35:00,5.34925,5.35026,5.34747,5.34936,63000000.0
2009-06-22 07:40:00,5.34831,5.34884,5.34609,5.34684,55000000.0
2009-06-22 07:45:00,5.34675,5.35009,5.34657,5.34861,59000000.0
2009-06-22 07:50:00,5.3468,5.34893,5.34476,5.34638,67000000.0
2009-06-22 07:55:00,5.34704,5.34704,5.3441,5.34584,62000000.0
2009-06-22 08:00:00,5.34705,5.3492,5.34539,5.3488,65000000.0
2009-06-22 08:05:00,5.34942,5.35486,5.34783,5.35316,73000000.0
2009-06-22 08:10:00,5.35315,5.35637,5.35002,5.35514,58000000.0
2009-06-22 08:15:00,5.35797,5.35965,5.35494,5.35772,59000000.0
2009-06-22 08:20:00,5.3577,5.36624,5.35729,5.36101,64000000.0
2009-06-22 08:25:00,5.35965,5.36474,5.35913,5.36309,56000000.0
2009-06-22 08:30:00,5.36479,5.36559,5.36248,5.36548,62000000.0
2009-06-22 08:35:00,5.36482,5.36766,5.36454,5.36661,56000000.0
2009-06-22 08:40:00,5.36543,5.36917,5.36543,5.36841,58000000.0
2009-06-22 08:45:00,5.36865,5.36894,5.3633,5.36378,76000000.0
2009-06-22 08:50:00,5.36481,5.36569,5.36273,5.36473,81000000.0
2009-06-22 08:55:00,5.36276,5.36713,5.36276,5.36319,70000000.0
2009-06-22 09:00:00,5.36514,5.36617,5.36008,5.36269,62000000.0
2009-06-22 09:05:00,5.36068,5.36293,5.35999,5.36104,66000000.0
2009-06-22 09:10:00,5.36099,5.36305,5.35832,5.36144,67000000.0
2009-06-22 09:15:00,5.36237,5.36457,5.36081,5.36383,72000000.0
2009-06-22 09:20:00,5.36513,5.36713,5.36191,5.36408,74000000.0
2009-06-22 09:25:00,5.36313,5.36522,5.36213,5.3645,68000000.0
2009-06-22 09:30:00,5.36473,5.36518,5.36208,5.36224,69000000.0
2009-06-22 09:35:00,5.36379,5.36505,5.36133,5.36241,85000000.0
2009-06-22 09:40:00,5.36327,5.36341,5.35996,5.36099,74000000.0
2009-06-22 09:45:00,5.36111,5.36202,5.35899,5.36175,76000000.0
2009-06-22 09:50:00,5.36054,5.36211,5.35813,5.35903,74000000.0
2009-06-22 09:55:00,5.35798,5.35943,5.35518,5.35557,68000000.0
2009-06-22 10:00:00,5.35797,5.36663,5.35584,5.36356,75000000.0
2009-06-22 10:05:00,5.36322,5.36336,5.35967,5.36158,50000000.0
2009-06-22 10:10:00,5.36125,5.36556,5.35967,5.36319,70000000.0
2009-06-22 10:15:00,5.36487,5.36492,5.36165,5.36283,74000000.0
2009-06-22 10:20:00,5.36272,5.36488,5.36089,5.36396,60000000.0
2009-06-22 10:25:00,5.36297,5.36455,5.35746,5.35807,60000000.0
2009-06-22 10:30:00,5.35805,5.36018,5.35639,5.36018,57000000.0
2009-06-22 10:35:00,5.36079,5.36159,5.35839,5.35946,72000000.0
2009-06-22 10:40:00,5.36114,5.36443,5.3593,5.36421,62000000.0
2009-06-22 10:45:00,5.36238,5.36557,5.36156,5.36279,55000000.0
2009-06-22 10:50:00,5.36284,5.36611,5.36191,5.36414,72000000.0
2009-06-22 10:55:00,5.36385,5.36482,5.36069,5.36215,49000000.0
2009-06-22 11:00:00,5.36236,5.36329,5.36063,5.36174,61000000.0
2009-06-22 11:05:00,5.363,5.3637,5.36072,5.3614,71000000.0
2009-06-22 11:10:00,5.36243,5.36278,5.35718,5.35898,67000000.0
2009-06-22 11:15:00,5.36032,5.36167,5.35793,5.36127,63000000.0
2009-06-22 11:20:00,5.36211,5.37111,5.36106,5.3703,76000000.0
2009-06-22 11:25:00,5.36913,5.3739,5.3685,5.3729,64000000.0
2009-06-22 11:30:00,5.37353,5.37477,5.37098,5.37288,74000000.0
2009-06-22 11:35:00,5.37216,5.37323,5.36923,5.37049,60000000.0
2009-06-22 11:40:00,5.37016,5.37016,5.36533,5.3683,64000000.0
2009-06-22 11:45:00,5.36829,5.36834,5.36305,5.36532,62000000.0
2009-06-22 11:50:00,5.36469,5.36788,5.36454,5.36557,68000000.0
2009-06-22 11:55:00,5.36434,5.36589,5.36381,5.36381,52000000.0
2009-06-22 12:00:00,5.36536,5.36777,5.36447,5.36716,63000000.0
2009-06-22 12:05:00,5.36814,5.37133,5.36696,5.3706,61000000.0
2009-06-22 12:10:00,5.37068,5.37148,5.36685,5.37039,63000000.0
2009-06-22 12:15:00,5.37225,5.37388,5.37026,5.37281,56000000.0
2009-06-22 12:20:00,5.37321,5.37374,5.3693,5.37006,70000000.0
2009-06-22 12:25:00,5.36985,5.37092,5.36736,5.36915,57000000.0
2009-06-22 12:30:00,5.36778,5.36835,5.36377,5.36647,61000000.0
2009-06-22 12:35:00,5.36591,5.36765,5.36481,5.36495,64000000.0
2009-06-22 12:40:00,5.36555,5.36854,5.36431,5.36795,70000000.0
2009-06-22 12:45:00,5.36768,5.37032,5.36632,5.37016,65000000.0
2009-06-22 12:50:00,5.3693,5.37343,5.36763,5.373,66000000.0
2009-06-22 12:55:00,5.37281,5.37397,5.37065,5.37317,62000000.0
2009-06-22 13:00:00,5.37321,5.37397,5.37126,5.37126,81000000.0
2009-06-22 13:05:00,5.37141,5.37241,5.36972,5.3716,77000000.0
2009-06-22 13:10:00,5.37097,5.3737,5.37009,5.3734,79000000.0
2009-06-22 13:15:00,5.37474,5.37533,5.37099,5.37108,63000000.0
2009-06-22 13:20:00,5.37173,5.37524,5.3714,5.37447,78000000.0
2009-06-22 13:25:00,5.375,5.37594,5.37135,5.37465,62000000.0
2009-06-22 13:30:00,5.37427,5.37468,5.36962,5.37172,55000000.0
2009-06-22 13:35:00,5.37148,5.3755,5.37042,5.37522,65000000.0
2009-06-22 13:40:00,5.37487,5.37513,5.3701,5.37298,55000000.0
2009-06-22 13:45:00,5.37461,5.37719,5.37197,5.37322,64000000.0
2009-06-22 13:50:00,5.3708,5.37366,5.36913,5.36969,58000000.0
2009-06-22 13:55:00,5.3701,5.3714,5.36895,5.3714,59000000.0
2009-06-22 14:00:00,5.37026,5.37232,5.36903,5.3692,72000000.0
2009-06-22 14:05:00,5.37109,5.37109,5.36628,5.36834,60000000.0
2009-06-22 14:10:00,5.36801,5.37069,5.36694,5.36706,56000000.0
2009-06-22 14:15:00,5.3666,5.36975,5.36483,5.36876,76000000.0
2009-06-22 14:20:00,5.36809,5.37543,5.36761,5.37438,52000000.0
2009-06-22 14:25:00,5.37364,5.37767,5.37364,5.37581,65000000.0
2009-06-22 14:30:00,5.37681,5.37681,5.37204,5.3747,60000000.0
2009-06-22 14:35:00,5.37743,5.37764,5.37258,5.37258,63000000.0
2009-06-22 14:40:00,5.3742,5.37594,5.37267,5.37404,77000000.0
2009-06-22 14:45:00,5.37357,5.3754,5.37153,5.37426,56000000.0
2009-06-22 14:50:00,5.37467,5.37514,5.37104,5.37487,60000000.0
2009-06-22 14:55:00,5.37417,5.37514,5.37138,5.37283,71000000.0
2009-06-22 15:00:00,5.37145,5.37449,5.36844,5.36937,76000000.0
2009-06-22 15:05:00,5.36882,5.37125,5.36686,5.36875,68000000.0
2009-06-22 15:10:00,5.37046,5.37157,5.36838,5.36986,61000000.0
2009-06-22 15:15:00,5.37109,5.37132,5.36834,5.36921,68000000.0
2009-06-22 15:20:00,5.36983,5.37306,5.36889,5.37202,59000000.0
2009-06-22 15:25:00,5.37256,5.37431,5.36801,5.3699,71000000.0
2009-06-22 15:30:00,5.37032,5.37395,5.3679,5.37366,68000000.0
2009-06-22 15:35:00,5.37357,5.37517,5.37105,5.37183,52000000.0
2009-06-22 15:40:00,5.3705,5.37792,5.3705,5.3775,62000000.0
2009-06-22 15:45:00,5.37737,5.37762,5.36821,5.37004,81000000.0
2009-06-22 15:50:00,5.36999,5.37112,5.36644,5.36842,75000000.0
2009-06-22 15:55:00,5.36812,5.37208,5.36776,5.36988,74000000.0
2009-06-22 16:00:00,5.3709,5.37614,5.36695,5.36695,61000000.0
2009-06-22 16:05:00,5.36387,5.36793,5.35649,5.35824,70000000.0
2009-06-22 16:10:00,5.35877,5.36089,5.35446,5.35678,64000000.0
2009-06-22 16:15:00,5.35752,5.36131,5.35383,5.35808,66000000.0
2009-06-22 16:20:00,5.35934,5.36135,5.35675,5.35777,65000000.0
2009-06-22 16:25:00,5.358,5.35865,5.3492,5.34999,51000000.0
2009-06-22 16:30:00,5.34919,5.35479,5.34824,5.35397,53000000.0
2009-06-22 16:35:00,5.355,5.3551,5.35006,5.35183,78000000.0
2009-06-22 16:40:00,5.35152,5.35659,5.35067,5.35488,86000000.0
2009-06-22 16:45:00,5.35656,5.35813,5.35371,5.35477,59000000.0
2009-06-22 16:50:00,5.35392,5.35579,5.35138,5.35439,66000000.0
2009-06-22 16:55:00,5.35436,5.3569,5.35254,5.35673,52000000.0
2009-06-22 17:00:00,5.35763,5.36373,5.35638,5.36106,62000000.0
2009-06-22 17:05:00,5.36195,5.36258,5.35821,5.36005,73000000.0
2009-06-22 17:10:00,5.36081,5.36101,5.35693,5.35852,57000000.0
2009-06-22 17:15:00,5.35832,5.36032,5.35771,5.3594,71000000.0
2009-06-22 17:20:00,5.36002,5.36331,5.35798,5.36171,55000000.0
2009-06-22 17:25:00,5.36286,5.36415,5.35956,5.36083,62000000.0
2009-06-22 17:30:00,5.36065,5.36346,5.35807,5.35908,63000000.0
2009-06-22 17:35:00,5.35862,5.36702,5.35826,5.3658,64000000.0
2009-06-22 17:40:00,5.36651,5.36996,5.36439,5.36895,76000000.0
2009-06-22 17:45:00,5.36867,5.37063,5.36517,5.36906,60000000.0
2009-06-22 17:50:00,5.37059,5.37077,5.36673,5.36774,86000000.0
2009-06-22 17:55:00,5.36841,5.37115,5.36586,5.37115,66000000.0
2009-06-22 18:00:00,5.37073,5.37211,5.36881,5.36978,72000000.0
2009-06-22 18:05:00,5.37094,5.37115,5.36766,5.36943,73000000.0
2009-06-22 18:10:00,5.36915,5.36924,5.36603,5.3668,58000000.0
2009-06-22 18:15:00,5.36735,5.36778,5.36533,5.36606,61000000.0
2009-06-22 18:20:00,5.36727,5.36986,5.36587,5.36986,63000000.0
2009-06-22 18:25:00,5.36884,5.37037,5.36632,5.36786,67000000.0
2009-06-22 18:30:00,5.36709,5.36758,5.36278,5.36304,65000000.0
2009-06-22 18:35:00,5.36472,5.36906,5.36327,5.36714,76000000.0
2009-06-22 18:40:00,5.36695,5.36757,5.36338,5.36395,67000000.0
2009-06-22 18:45:00,5.36586,5.36785,5.36444,5.36716,66000000.0
2009-06-22 18:50:00,5.36772,5.36791,5.36352,5.36359,63000000.0
2009-06-22 18:55:00,5.36528,5.36561,5.35909,5.35933,71000000.0
2009-06-22 19:00:00,5.35931,5.36469,5.35784,5.36246,70000000.0
2009-06-22 19:05:00,5.36336,5.36454,5.35995,5.36167,76000000.0
2009-06-22 19:10:00,5.36163,5.36604,5.36002,5.36604,68000000.0
2009-06-22 19:15:00,5.36646,5.3681,5.36498,5.36655,61000000.0
2009-06-22 19:20:00,5.36765,5.36895,5.36592,5.36763,72000000.0
2009-06-22 19:25:00,5.36562,5.36956,5.36485,5.36554,62000000.0
2009-06-22 19:30:00,5.36533,5.36596,5.36325,5.36563,66000000.0
2009-06-22 19:35:00,5.36567,5.36593,5.36001,5.36098,63000000.0
2009-06-22 19:40:00,5.36104,5.36212,5.35812,5.35987,70000000.0
2009-06-22 19:45:00,5.35902,5.36107,5.35806,5.3594,70000000.0
2009-06-22 19:50:00,5.36039,5.36215,5.35786,5.35786,71000000.0
2009-06-22 19:55:00,5.35884,5.36015,5.35664,5.35821,68000000.0
2009-06-22 20:00:00,5.35783,5.3611,5.35604,5.3611,67000000.0
2009-06-22 20:05:00,5.36019,5.36364,5.3598,5.36172,65000000.0
2009-06-22 20:10:00,5.36241,5.363,5.35916,5.36005,66000000.0
2009-06-22 20:15:00,5.35982,5.36209,5.35825,5.36034,64000000.0
2009-06-22 20:20:00,5.36005,5.36094,5.35822,5.35983,65000000.0
2009-06-22 20:25:00,5.35809,5.36168,5.35803,5.36028,63000000.0
2009-06-22 20:30:00,5.36004,5.36242,5.35967,5.36127,59000000.0
2009-06-22 20:35:00,5.36079,5.36169,5.35932,5.36079,70000000.0
2009-06-22 20:40:00,5.36069,5.36189,5.35885,5.36084,89000000.0
2009-06-22 20:45:00,5.36189,5.36282,5.36011,5.36219,67000000.0
2009-06-22 20:50:00,5.36233,5.36447,5.36059,5.36447,62000000.0
2009-06-22 20:55:00,5.36361,5.36449,5.35997,5.36194,65000000.0
2009-06-22 21:00:00,5.36247,5.3626,5.35607,5.35815,72000000.0
2009-06-22 21:05:00,5.35845,5.36065,5.35703,5.35991,66000000.0
2009-06-22 21:10:00,5.35822,5.36142,5.35789,5.36006,62000000.0
2009-06-22 21:15:00,5.35857,5.36133,5.35788,5.3582,68000000.0
2009-06-22 21:20:00,5.35884,5.36032,5.35757,5.35868,52000000.0
2009-06-22 21:25:00,5.35967,5.36258,5.35922,5.36213,58000000.0
2009-06-22 21:30:00,5.36155,5.36155,5.35847,5.36035,59000000.0
2009-06-22 21:35:00,5.35949,5.36072,5.35715,5.3582,88000000.0
2009-06-22 21:40:00,5.35752,5.36085,5.35681,5.36049,65000000.0
2009-06-22 21:45:00,5.36088,5.36102,5.35668,5.35722,62000000.0
2009-06-22 21:50:00,5.35783,5.36082,5.35722,5.35883,62000000.0
2009-06-22 21:55:00,5.35953,5.36323,5.3581,5.36323,72000000.0
2009-06-22 22:00:00,5.3622,5.36509,5.36169,5.36472,79000000.0
2009-06-22 22:05:00,5.36521,5.36607,5.36311,5.36554,67000000.0
2009-06-22 22:10:00,5.36494,5.36565,5.36363,5.36428,64000000.0
2009-06-22 22:15:00,5.36533,5.36533,5.36179,5.36372,69000000.0
2009-06-22 22:20:00,5.36303,5.36528,5.36264,5.3639,69000000.0
2009-06-22 22:25:00,5.36449,5.36618,5.36324,5.36548,63000000.0
2009-06-22 22:30:00,5.36435,5.36499,5.36247,5.36413,60000000.0
2009-06-22 22:35:00,5.36383,5.36505,5.3628,5.36433,56000000.0
2009-06-22 22:40:00,5.36238,5.36408,5.36056,5.3623,63000000.0
2009-06-22 22:45:00,5.36215,5.36289,5.36077,5.36243,68000000.0
2009-06-22 22:50:00,5.36284,5.36551,5.36068,5.36476,70000000.0
2009-06-22 22:55:00,5.36567,5.36567,5.36165,5.36305,64000000.0
2009-06-22 23:00:00,5.36153,5.36591,5.36153,5.36586,68000000.0
2009-06-22 23:05:00,5.36451,5.36518,5.36231,5.3632,60000000.0
2009-06-22 23:10:00,5.36398,5.36537,5.36364,5.36465,66000000.0
2009-06-22 23:15:00,5.36473,5.36616,5.36378,5.36505,65000000.0
2009-06-22 23:20:00,5.36517,5.36595,5.36268,5.36359,66000000.0
2009-06-22 23:25:00,5.36457,5.36629,5.36351,5.36351,64000000.0
2009-06-22 23:30:00,5.36359,5.3647,5.36278,5.36313,72000000.0
2009-06-22 23:35:00,5.36475,5.36475,5.36265,5.36292,62000000.0
2009-06-22 23:40:00,5.36451,5.36451,5.36257,5.36257,80000000.0
2009-06-22 23:45:00,5.36338,5.36443,5.36214,5.36432,76000000.0
2009-06-22 23:50:00,5.36382,5.36555,5.36268,5.36449,67000000.0
2009-06-22 23:55:00,5.36458,5.36627,5.36407,5.36545,76000000.0
2009-06-23 00:00:00,5.36608,5.36661,5.3647,5.36615,70000000.0
2009-06-23 00:05:00,5.36615,5.36724,5.36483,5.36565,62000000.0
2009-06-23 00:10:00,5.36416,5.36561,5.3632,5.36455,63000000.0
2009-06-23 00:15:00,5.36475,5.36492,5.36337,5.36388,65000000.0
2009-06-23 00:20:00,5.36434,5.36605,5.36242,5.36605,60000000.0
2009-06-23 00:25:00,5.36658,5.36678,5.36447,5.36493,66000000.0
2009-06-23 00:30:00,5.3649,5.36566,5.3639,5.3653,64000000.0
2009-06-23 00:35:00,5.36488,5.36732,5.36403,5.36644,80000000.0
2009-06-23 00:40:00,5.36685,5.36779,5.36531,5.36566,61000000.0
2009-06-23 00:45:00,5.36575,5.36715,5.36513,5.36654,63000000.0
2009-06-23 00:50:00,5.36656,5.36687,5.3644,5.36532,60000000.0
2009-06-23 00:55:00,5.36501,5.36516,5.36181,5.36219,66000000.0
2009-06-23 01:00:00,5.36252,5.3642,5.36109,5.36186,63000000.0
2009-06-23 01:05:00,5.36158,5.36419,5.36136,5.36209,70000000.0
2009-06-23 01:10:00,5.36225,5.36302,5.36117,5.36276,55000000.0
2009-06-23 01:15:00,5.36313,5.3675,5.36177,5.36722,63000000.0
2009-06-23 01:20:00,5.367,5.36793,5.3655,5.36693,59000000.0
2009-06-23 01:25:00,5.3674,5.36747,5.36492,5.36587,70000000.0
2009-06-23 01:30:00,5.36553,5.37073,5.36485,5.37009,68000000.0
2009-06-23 01:35:00,5.36882,5.37041,5.36765,5.36926,71000000.0
2009-06-23 01:40:00,5.3694,5.37327,5.36892,5.37129,72000000.0
2009-06-23 01:45:00,5.37127,5.37127,5.36851,5.36968,68000000.0
2009-06-23 01:50:00,5.36873,5.3708,5.36702,5.36961,67000000.0
2009-06-23 01:55:00,5.36907,5.36946,5.36705,5.36806,61000000.0
2009-06-23 02:00:00,5.36798,5.36872,5.36583,5.36758,69000000.0
2009-06-23 02:05:00,5.3667,5.36779,5.36436,5.36585,73000000.0
2009-06-23 02:10:00,5.36666,5.36813,5.36491,5.36659,74000000.0
2009-06-23 02:15:00,5.36694,5.36867,5.36625,5.36785,70000000.0
2009-06-23 02:20:00,5.36815,5.36973,5.36734,5.36903,74000000.0
2009-06-23 02:25:00,5.36913,5.37093,5.36759,5.36759,59000000.0
2009-06-23 02:30:00,5.36842,5.3739,5.36772,5.37192,64000000.0
2009-06-23 02:35:00,5.36966,5.37162,5.36866,5.37039,71000000.0
2009-06-23 02:40:00,5.37024,5.37122,5.36854,5.36954,69000000.0
2009-06-23 02:45:00,5.3702,5.37043,5.36808,5.36888,69000000.0
2009-06-23 02:50:00,5.36845,5.37028,5.36781,5.36996,66000000.0
2009-06-23 02:55:00,5.37081,5.37375,5.36877,5.3729,65000000.0
2009-06-23 03:00:00,5.37186,5.37389,5.37069,5.37272,67000000.0
2009-06-23 03:05:00,5.37249,5.37529,5.37242,5.37377,68000000.0
2009-06-23 03:10:00,5.37311,5.3742,5.37129,5.37294,80000000.0
2009-06-23 03:15:00,5.37228,5.37303,5.371,5.37287,50000000.0
2009-06-23 03:20:00,5.3734,5.3737,5.36832,5.36992,62000000.0
2009-06-23 03:25:00,5.36907,5.36984,5.36735,5.3678,71000000.0
2009-06-23 03:30:00,5.36833,5.3686,5.36572,5.36659,68000000.0
2009-06-23 03:35:00,5.36681,5.3697,5.36547,5.36824,60000000.0
2009-06-23 03:40:00,5.36832,5.36957,5.36562,5.36641,82000000.0
2009-06-23 03:45:00,5.36663,5.36663,5.36358,5.36485,53000000.0
2009-06-23 03:50:00,5.36481,5.36841,5.36442,5.36499,74000000.0
2009-06-23 03:55:00,5.3667,5.36768,5.36462,5.36632,63000000.0
2009-06-23 04:00:00,5.36648,5.36738,5.36428,5.36622,70000000.0
2009-06-23 04:05:00,5.36673,5.36997,5.36481,5.36997,66000000.0
2009-06-23 04:10:00,5.36978,5.37044,5.36655,5.36779,77000000.0
2009-06-23 04:15:00,5.36922,5.36922,5.36581,5.36611,57000000.0
2009-06-23 04:20:00,5.36519,5.36886,5.36484,5.36818,62000000.0
2009-06-23 04:25:00,5.36788,5.37365,5.3673,5.37144,53000000.0
2009-06-23 04:30:00,5.37287,5.37439,5.37102,5.37174,66000000.0
2009-06-23 04:35:00,5.37221,5.37343,5.37016,5.37343,64000000.0
2009-06-23 04:40:00,5.37287,5.37438,5.37056,5.37255,54000000.0
2009-06-23 04:45:00,5.37265,5.37287,5.36804,5.36894,63000000.0
2009-06-23 04:50:00,5.37021,5.37296,5.36922,5.36971,71000000.0
2009-06-23 04:55:00,5.37031,5.37219,5.36901,5.37121,65000000.0
2009-06-23 05:00:00,5.37145,5.37145,5.36717,5.36762,62000000.0
2009-06-23 05:05:00,5.36867,5.37055,5.36809,5.37055,72000000.0
2009-06-23 05:10:00,5.37047,5.37047,5.36573,5.36672,59000000.0
2009-06-23 05:15:00,5.36669,5.36856,5.36543,5.36581,67000000.0
2009-06-23 05:20:00,5.36671,5.36999,5.36527,5.36852,79000000.0
2009-06-23 05:25:00,5.36819,5.36931,5.36685,5.36876,66000000.0
2009-06-23 05:30:00,5.36842,5.36842,5.36318,5.36341,76000000.0
2009-06-23 05:35:00,5.36354,5.36617,5.36245,5.36521,78000000.0
2009-06-23 05:40:00,5.36454,5.36681,5.36347,5.36439,61000000.0
2009-06-23 05:45:00,5.36482,5.36496,5.35953,5.3619,77000000.0
2009-06-23 05:50:00,5.36216,5.36457,5.3609,5.36273,62000000.0
2009-06-23 05:55:00,5.36445,5.36465,5.36149,5.36354,70000000.0
2009-06-23 06:00:00,5.36302,5.3651,5.36215,5.36232,77000000.0
2009-06-23 06:05:00,5.36264,5.36321,5.3599,5.36103,81000000.0
2009-06-23 06:10:00,5.36073,5.3643,5.35932,5.36426,73000000.0
2009-06-23 06:15:00,5.36449,5.36697,5.36309,5.36533,69000000.0
2009-06-23 06:20:00,5.36493,5.36611,5.36286,5.36348,68000000.0
2009-06-23 06:25:00,5.3625,5.36555,5.3625,5.36446,71000000.0
2009-06-23 06:30:00,5.36361,5.36537,5.36314,5.36386,58000000.0
2009-06-23 06:35:00,5.36397,5.3646,5.36154,5.36172,72000000.0
2009-06-23 06:40:00,5.36188,5.36333,5.36091,5.36135,71000000.0
2009-06-23 06:45:00,5.36228,5.36297,5.36095,5.36209,69000000.0
2009-06-23 06:50:00,5.36162,5.36309,5.36123,5.36268,56000000.0
2009-06-23 06:55:00,5.36129,5.36355,5.36083,5.36088,64000000.0
2009-06-23 07:00:00,5.36191,5.36615,5.36148,5.36615,58000000.0
2009-06-23 07:05:00,5.3655,5.36713,5.36358,5.3644,59000000.0
2009-06-23 07:10:00,5.3643,5.36657,5.36387,5.36513,82000000.0
2009-06-23 07:15:00,5.36659,5.36659,5.36252,5.3642,80000000.0
2009-06-23 07:20:00,5.36359,5.36557,5.36306,5.36352,76000000.0
2009-06-23 07:25:00,5.36361,5.36532,5.363,5.36419,78000000.0
2009-06-23 07:30:00,5.36427,5.36926,5.3629,5.36826,61000000.0
2009-06-23 07:35:00,5.36692,5.36949,5.36592,5.36764,63000000.0
2009-06-23 07:40:00,5.36876,5.36876,5.36498,5.36831,55000000.0
2009-06-23 07:45:00,5.3682,5.37143,5.36658,5.37017,59000000.0
2009-06-23 07:50:00,5.36986,5.371,5.3676,5.36813,67000000.0
2009-06-23 07:55:00,5.37033,5.37596,5.36794,5.37437,62000000.0
2009-06-23 08:00:00,5.37403,5.37701,5.37256,5.3726,65000000.0
2009-06-23 08:05:00,5.37349,5.37485,5.36977,5.3711,73000000.0
2009-06-23 08:10:00,5.37116,5.37432,5.36987,5.37349,58000000.0
2009-06-23 08:15:00,5.37146,5.37356,5.37016,5.37208,59000000.0
2009-06-23 08:20:00,5.37274,5.37363,5.36925,5.36925,64000000.0
2009-06-23 08:25:00,5.36859,5.37107,5.36553,5.36553,56000000.0
2009-06-23 08:30:00,5.36663,5.36843,5.36531,5.36787,62000000.0
2009-06-23 08:35:00,5.36818,5.36848,5.36288,5.3645,56000000.0
2009-06-23 08:40:00,5.36608,5.36719,5.36328,5.36576,58000000.0
2009-06-23 08:45:00,5.36688,5.36891,5.36494,5.36647,76000000.0
2009-06-23 08:50:00,5.36549,5.36713,5.36252,5.36559,81000000.0
2009-06-23 08:55:00,5.36514,5.3693,5.36207,5.36401,70000000.0
2009-06-23 09:00:00,5.36316,5.36346,5.35356,5.35521,62000000.0
2009-06-23 09:05:00,5.35653,5.35926,5.35447,5.35827,66000000.0
2009-06-23 09:10:00,5.35851,5.35963,5.35718,5.35834,67000000.0
2009-06-23 09:15:00,5.35801,5.35885,5.35455,5.35591,72000000.0
2009-06-23 09:20:00,5.35591,5.35606,5.35215,5.35295,74000000.0
2009-06-23 09:25:00,5.35132,5.35559,5.35118,5.35333,68000000.0
2009-06-23 09:30:00,5.35435,5.35763,5.35238,5.35372,69000000.0
2009-06-23 09:35:00,5.35487,5.3555,5.34977,5.35081,85000000.0
2009-06-23 09:40:00,5.3489,5.35168,5.34718,5.34881,74000000.0
2009-06-23 09:45:00,5.34851,5.35413,5.34815,5.35407,76000000.0
2009-06-23 09:50:00,5.35341,5.3545,5.3506,5.35297,74000000.0
2009-06-23 09:55:00,5.3533,5.35532,5.35162,5.35187,68000000.0
2009-06-23 10:00:00,5.35192,5.35209,5.34411,5.34633,75000000.0
2009-06-23 10:05:00,5.34789,5.3558,5.34738,5.35393,50000000.0
2009-06-23 10:10:00,5.35348,5.3551,5.35112,5.35116,70000000.0
2009-06-23 10:15:00,5.3531,5.35551,5.35067,5.3535,74000000.0
2009-06-23 10:20:00,5.35309,5.3542,5.35161,5.3537,60000000.0
2009-06-23 10:25:00,5.35205,5.3574,5.35184,5.35614,60000000.0
2009-06-23 10:30:00,5.3574,5.35903,5.35408,5.35644,57000000.0
2009-06-23 10:35:00,5.35546,5.35546,5.35031,5.35166,72000000.0
2009-06-23 10:40:00,5.35276,5.35276,5.34609,5.34749,62000000.0
2009-06-23 10:45:00,5.34792,5.34813,5.34364,5.34609,55000000.0
2009-06-23 10:50:00,5.34654,5.35026,5.34471,5.34862,72000000.0
2009-06-23 10:55:00,5.34791,5.34905,5.3449,5.34605,49000000.0
2009-06-23 11:00:00,5.34534,5.34643,5.33987,5.34283,61000000.0
2009-06-23 11:05:00,5.34341,5.34465,5.33741,5.33951,71000000.0
2009-06-23 11:10:00,5.33998,5.34047,5.33546,5.33569,67000000.0
2009-06-23 11:15:00,5.3372,5.3372,5.33406,5.33518,63000000.0
2009-06-23 11:20:00,5.33669,5.33779,5.33431,5.33546,76000000.0
2009-06-23 11:25:00,5.33586,5.33722,5.33417,5.3364,64000000.0
2009-06-23 11:30:00,5.33699,5.33871,5.3358,5.33712,74000000.0
2009-06-23 11:35:00,5.33769,5.33859,5.33467,5.33769,60000000.0
2009-06-23 11:40:00,5.3378,5.34073,5.33682,5.34068,64000000.0
2009-06-23 11:45:00,5.33976,5.3415,5.33884,5.33985,62000000.0
2009-06-23 11:50:00,5.33923,5.34131,5.33757,5.34044,68000000.0
2009-06-23 11:55:00,5.33917,5.34121,5.33817,5.33872,52000000.0
2009-06-23 12:00:00,5.33842,5.34124,5.33813,5.33813,63000000.0
2009-06-23 12:05:00,5.33985,5.33985,5.33465,5.33594,61000000.0
2009-06-23 12:10:00,5.33642,5.3375,5.33468,5.33702,63000000.0
2009-06-23 12:15:00,5.33678,5.33694,5.33112,5.33219,56000000.0
2009-06-23 12:20:00,5.33193,5.33258,5.32933,5.33174,70000000.0
2009-06-23 12:25:00,5.33153,5.33251,5.32995,5.33094,57000000.0
2009-06-23 12:30:00,5.331,5.33317,5.32961,5.3311,61000000.0
2009-06-23 12:35:00,5.33098,5.33098,5.32186,5.32424,64000000.0
2009-06-23 12:40:00,5.32453,5.32734,5.32319,5.32615,70000000.0
2009-06-23 12:45:00,5.32551,5.32734,5.32316,5.32422,65000000.0
2009-06-23 12:50:00,5.32393,5.32453,5.32038,5.3243,66000000.0
2009-06-23 12:55:00,5.32498,5.32711,5.324,5.32632,62000000.0
2009-06-23 13:00:00,5.32672,5.3279,5.32531,5.32693,81000000.0
2009-06-23 13:05:00,5.32647,5.32711,5.32446,5.32557,77000000.0
2009-06-23 13:10:00,5.32682,5.3275,5.32266,5.32266,79000000.0
2009-06-23 13:15:00,5.32369,5.32677,5.32301,5.32587,63000000.0
2009-06-23 13:20:00,5.32658,5.32732,5.32018,5.3249,78000000.0
2009-06-23 13:25:00,5.32394,5.3264,5.32254,5.32628,62000000.0
2009-06-23 13:30:00,5.32633,5.32839,5.32462,5.32513,55000000.0
2009-06-23 13:35:00,5.32469,5.32645,5.3131,5.3146,65000000.0
2009-06-23 13:40:00,5.31622,5.31709,5.31452,5.31652,55000000.0
2009-06-23 13:45:00,5.31666,5.31798,5.31429,5.31695,64000000.0
2009-06-23 13:50:00,5.31692,5.32113,5.31587,5.31983,58000000.0
2009-06-23 13:55:00,5.32076,5.32368,5.31935,5.32316,59000000.0
2009-06-23 14:00:00,5.32374,5.32374,5.31883,5.32262,72000000.0
2009-06-23 14:05:00,5.3237,5.32393,5.32144,5.3229,60000000.0
2009-06-23 14:10:00,5.32319,5.32368,5.31849,5.31849,56000000.0
2009-06-23 14:15:00,5.32156,5.32156,5.31288,5.31463,76000000.0
2009-06-23 14:20:00,5.31366,5.31421,5.30875,5.31271,52000000.0
2009-06-23 14:25:00,5.31344,5.31516,5.31125,5.31516,65000000.0
2009-06-23 14:30:00,5.31476,5.31724,5.3131,5.31724,60000000.0
2009-06-23 14:35:00,5.31711,5.31757,5.31147,5.31418,63000000.0
2009-06-23 14:40:00,5.31542,5.317,5.31394,5.31425,77000000.0
2009-06-23 14:45:00,5.31534,5.31611,5.30364,5.31192,56000000.0
2009-06-23 14:50:00,5.31097,5.31137,5.30486,5.30737,60000000.0
2009-06-23 14:55:00,5.30938,5.31291,5.30791,5.31187,71000000.0
2009-06-23 15:00:00,5.31064,5.31064,5.30173,5.30709,76000000.0
2009-06-23 15:05:00,5.30848,5.31225,5.30757,5.31225,68000000.0
2009-06-23 15:10:00,5.31217,5.3145,5.3096,5.3145,61000000.0
2009-06-23 15:15:00,5.31525,5.31577,5.31124,5.31359,68000000.0
2009-06-23 15:20:00,5.31387,5.31466,5.30783,5.30807,59000000.0
2009-06-23 15:25:00,5.30679,5.31176,5.30679,5.31176,71000000.0
2009-06-23 15:30:00,5.31111,5.31405,5.30795,5.30999,68000000.0
2009-06-23 15:35:00,5.30928,5.31019,5.30609,5.30902,52000000.0
2009-06-23 15:40:00,5.3087,5.31123,5.30692,5.31123,62000000.0
2009-06-23 15:45:00,5.31133,5.31218,5.30864,5.31173,81000000.0
2009-06-23 15:50:00,5.3116,5.3116,5.30531,5.30723,75000000.0
2009-06-23 15:55:00,5.30793,5.30844,5.30282,5.30516,74000000.0
2009-06-23 16:00:00,5.30531,5.30867,5.30048,5.30048,61000000.0
2009-06-23 16:05:00,5.30011,5.30384,5.29762,5.30283,70000000.0
2009-06-23 16:10:00,5.30316,5.30882,5.30143,5.30882,64000000.0
2009-06-23 16:15:00,5.30955,5.31043,5.30585,5.30738,66000000.0
2009-06-23 16:20:00,5.30714,5.30788,5.30188,5.30718,65000000.0
2009-06-23 16:25:00,5.30632,5.31222,5.30526,5.31068,51000000.0
2009-06-23 16:30:00,5.31283,5.31455,5.31044,5.31077,53000000.0
2009-06-23 16:35:00,5.31067,5.31238,5.30835,5.31018,78000000.0
2009-06-23 16:40:00,5.311,5.31628,5.31037,5.31562,86000000.0
2009-06-23 16:45:00,5.31462,5.31574,5.31071,5.3127,59000000.0
2009-06-23 16:50:00,5.31323,5.31576,5.31068,5.31343,66000000.0
2009-06-23 16:55:00,5.31198,5.31498,5.30747,5.3083,52000000.0
2009-06-23 17:00:00,5.30881,5.31175,5.30615,5.31045,62000000.0
2009-06-23 17:05:00,5.31055,5.31148,5.30474,5.30759,73000000.0
2009-06-23 17:10:00,5.30648,5.309,5.30325,5.30569,57000000.0
2009-06-23 17:15:00,5.30261,5.30655,5.30155,5.30389,71000000.0
2009-06-23 17:20:00,5.30432,5.30661,5.30224,5.30508,55000000.0
2009-06-23 17:25:00,5.30666,5.30666,5.29889,5.30298,62000000.0
2009-06-23 17:30:00,5.30283,5.30505,5.29783,5.29895,63000000.0
2009-06-23 17:35:00,5.29849,5.29959,5.29593,5.29959,64000000.0
2009-06-23 17:40:00,5.29989,5.3018,5.29731,5.29971,76000000.0
2009-06-23 17:45:00,5.30006,5.30209,5.29845,5.29921,60000000.0
2009-06-23 17:50:00,5.29892,5.30147,5.29714,5.29964,86000000.0
2009-06-23 17:55:00,5.30003,5.30106,5.29723,5.29881,66000000.0
2009-06-23 18:00:00,5.2985,5.29916,5.28734,5.29137,72000000.0
2009-06-23 18:05:00,5.29179,5.29198,5.28179,5.28219,73000000.0
2009-06-23 18:10:00,5.28311,5.28472,5.27928,5.28269,58000000.0
2009-06-23 18:15:00,5.28396,5.2843,5.28165,5.28212,61000000.0
2009-06-23 18:20:00,5.28163,5.28288,5.27757,5.2811,63000000.0
2009-06-23 18:25:00,5.28088,5.28282,5.27959,5.28123,67000000.0
2009-06-23 18:30:00,5.28014,5.28289,5.27566,5.27768,65000000.0
2009-06-23 18:35:00,5.27766,5.27768,5.27029,5.27347,76000000.0
2009-06-23 18:40:00,5.27428,5.27561,5.27215,5.27482,67000000.0
2009-06-23 18:45:00,5.27448,5.27584,5.27249,5.27439,66000000.0
2009-06-23 18:50:00,5.27572,5.2769,5.27227,5.27569,63000000.0
2009-06-23 18:55:00,5.2766,5.27761,5.27249,5.27568,71000000.0
2009-06-23 19:00:00,5.27716,5.27737,5.27104,5.27238,70000000.0
2009-06-23 19:05:00,5.27401,5.27462,5.2711,5.27382,76000000.0
2009-06-23 19:10:00,5.27438,5.27579,5.27059,5.27479,68000000.0
2009-06-23 19:15:00,5.27558,5.27881,5.2746,5.27775,61000000.0
2009-06-23 19:20:00,5.27715,5.27896,5.27633,5.27761,72000000.0
2009-06-23 19:25:00,5.2781,5.28018,5.27739,5.27846,62000000.0
2009-06-23 19:30:00,5.27937,5.27937,5.27426,5.27677,66000000.0
2009-06-23 19:35:00,5.277,5.27896,5.27562,5.27821,63000000.0
2009-06-23 19:40:00,5.27782,5.27892,5.27564,5.27749,70000000.0
2009-06-23 19:45:00,5.27547,5.27793,5.27466,5.27695,70000000.0
2009-06-23 19:50:00,5.27612,5.27824,5.27437,5.27801,71000000.0
2009-06-23 19:55:00,5.27649,5.28211,5.27649,5.28011,68000000.0
2009-06-23 20:00:00,5.2805,5.28218,5.27811,5.2797,67000000.0
2009-06-23 20:05:00,5.27845,5.27923,5.27655,5.27818,65000000.0
2009-06-23 20:10:00,5.278,5.278,5.27259,5.27409,66000000.0
2009-06-23 20:15:00,5.27277,5.2739,5.27081,5.2733,64000000.0
2009-06-23 20:20:00,5.27392,5.27401,5.27165,5.27314,65000000.0
2009-06-23 20:25:00,5.2747,5.27787,5.27253,5.27776,63000000.0
2009-06-23 20:30:00,5.27706,5.27774,5.27536,5.2771,59000000.0
2009-06-23 20:35:00,5.277,5.27938,5.27658,5.2777,70000000.0
2009-06-23 20:40:00,5.27751,5.28022,5.27549,5.28001,89000000.0
2009-06-23 20:45:00,5.27949,5.28013,5.27745,5.28003,67000000.0
2009-06-23 20:50:00,5.27986,5.28002,5.27658,5.27833,62000000.0
2009-06-23 20:55:00,5.27723,5.28096,5.27723,5.27973,65000000.0
2009-06-23 21:00:00,5.27954,5.2816,5.27786,5.27951,72000000.0
2009-06-23 21:05:00,5.27914,5.28166,5.27861,5.28088,66000000.0
2009-06-23 21:10:00,5.28081,5.28194,5.27906,5.28128,62000000.0
2009-06-23 21:15:00,5.28153,5.28222,5.27847,5.28,68000000.0
2009-06-23 21:20:00,5.28034,5.28255,5.27962,5.28078,52000000.0
2009-06-23 21:25:00,5.28244,5.28305,5.27933,5.28086,58000000.0
2009-06-23 21:30:00,5.281,5.2818,5.27915,5.27952,59000000.0
2009-06-23 21:35:00,5.2796,5.28216,5.2794,5.28164,88000000.0
2009-06-23 21:40:00,5.28142,5.28177,5.27957,5.28032,65000000.0
2009-06-23 21:45:00,5.27909,5.28156,5.27811,5.27866,62000000.0
2009-06-23 21:50:00,5.27972,5.28152,5.27846,5.28065,62000000.0
2009-06-23 21:55:00,5.28101,5.28223,5.27967,5.28007,72000000.0
2009-06-23 22:00:00,5.28083,5.28344,5.28083,5.28129,79000000.0
2009-06-23 22:05:00,5.28095,5.283,5.28018,5.2823,67000000.0
2009-06-23 22:10:00,5.2816,5.28242,5.28013,5.28103,64000000.0
2009-06-23 22:15:00,5.28174,5.28251,5.28032,5.28251,69000000.0
2009-06-23 22:20:00,5.28162,5.28307,5.28055,5.28167,69000000.0
2009-06-23 22:25:00,5.28131,5.28229,5.27957,5.28045,63000000.0
2009-06-23 22:30:00,5.28147,5.28147,5.27876,5.27876,60000000.0
2009-06-23 22:35:00,5.27962,5.28134,5.27895,5.27982,56000000.0
2009-06-23 22:40:00,5.28049,5.2808,5.27849,5.27932,63000000.0
2009-06-23 22:45:00,5.28065,5.28175,5.27909,5.2816,68000000.0
2009-06-23 22:50:00,5.28133,5.28234,5.28026,5.28033,70000000.0
2009-06-23 22:55:00,5.28222,5.28236,5.28011,5.28235,64000000.0
2009-06-23 23:00:00,5.28147,5.28298,5.28034,5.28174,68000000.0
2009-06-23 23:05:00,5.28065,5.28236,5.27991,5.28018,60000000.0
2009-06-23 23:10:00,5.28111,5.28239,5.27926,5.2801,66000000.0
2009-06-23 23:15:00,5.28077,5.28133,5.27916,5.28068,65000000.0
2009-06-23 23:20:00,5.2804,5.28126,5.27776,5.27995,66000000.0
2009-06-23 23:25:00,5.27841,5.28098,5.27837,5.28086,64000000.0
2009-06-23 23:30:00,5.28096,5.28244,5.27948,5.28184,72000000.0
2009-06-23 23:35:00,5.28155,5.28299,5.28108,5.2815,62000000.0
2009-06-23 23:40:00,5.283,5.28385,5.28165,5.28311,80000000.0
2009-06-23 23:45:00,5.28377,5.28377,5.28106,5.28265,76000000.0
2009-06-23 23:50:00,5.28265,5.28278,5.28056,5.28205,67000000.0
2009-06-23 23:55:00,5.28212,5.28318,5.28145,5.28231,76000000.0
2009-06-24 00:00:00,5.28276,5.28359,5.28169,5.28273,70000000.0
2009-06-24 00:05:00,5.28345,5.28365,5.28103,5.28226,62000000.0
2009-06-24 00:10:00,5.28151,5.28249,5.28111,5.28168,63000000.0
2009-06-24 00:15:00,5.28255,5.28323,5.28075,5.28241,65000000.0
2009-06-24 00:20:00,5.28225,5.28367,5.28148,5.28292,60000000.0
2009-06-24 00:25:00,5.28271,5.28372,5.28173,5.28256,66000000.0
2009-06-24 00:30:00,5.28218,5.2849,5.28187,5.28427,64000000.0
2009-06-24 00:35:00,5.28455,5.28455,5.28252,5.28364,80000000.0
2009-06-24 00:40:00,5.28403,5.28534,5.28257,5.28516,61000000.0
2009-06-24 00:45:00,5.28374,5.2871,5.28374,5.28567,63000000.0
2009-06-24 00:50:00,5.28645,5.28696,5.28507,5.28588,60000000.0
2009-06-24 00:55:00,5.28535,5.28559,5.28227,5.28373,66000000.0
2009-06-24 01:00:00,5.28343,5.28354,5.28151,5.28201,63000000.0
2009-06-24 01:05:00,5.283,5.28485,5.28088,5.28328,70000000.0
2009-06-24 01:10:00,5.2845,5.28535,5.28152,5.28248,55000000.0
2009-06-24 01:15:00,5.28216,5.28489,5.28164,5.28403,63000000.0
2009-06-24 01:20:00,5.28351,5.28579,5.28322,5.28451,59000000.0
2009-06-24 01:25:00,5.28471,5.28645,5.28258,5.28445,70000000.0
2009-06-24 01:30:00,5.28423,5.28453,5.28106,5.28188,68000000.0
2009-06-24 01:35:00,5.28203,5.28425,5.28158,5.28332,71000000.0
2009-06-24 01:40:00,5.28227,5.2845,5.28131,5.28253,72000000.0
2009-06-24 01:45:00,5.2826,5.28541,5.2818,5.28486,68000000.0
2009-06-24 01:50:00,5.28461,5.28741,5.28426,5.28659,67000000.0
2009-06-24 01:55:00,5.28661,5.28714,5.28295,5.28295,61000000.0
2009-06-24 02:00:00,5.28298,5.28502,5.28155,5.2819,69000000.0
2009-06-24 02:05:00,5.28259,5.28259,5.27577,5.27727,73000000.0
2009-06-24 02:10:00,5.27702,5.2783,5.27412,5.27489,74000000.0
2009-06-24 02:15:00,5.27454,5.27653,5.27348,5.27578,70000000.0
2009-06-24 02:20:00,5.27529,5.27711,5.27474,5.27552,74000000.0
2009-06-24 02:25:00,5.27553,5.27597,5.27277,5.27529,59000000.0
2009-06-24 02:30:00,5.27603,5.27808,5.27449,5.27808,64000000.0
2009-06-24 02:35:00,5.27765,5.28016,5.27623,5.27924,71000000.0
2009-06-24 02:40:00,5.27952,5.28325,5.27952,5.28114,69000000.0
2009-06-24 02:45:00,5.2804,5.28178,5.27854,5.27886,69000000.0
2009-06-24 02:50:00,5.27872,5.28082,5.2767,5.28012,66000000.0
2009-06-24 02:55:00,5.28063,5.28125,5.2778,5.28088,65000000.0
2009-06-24 03:00:00,5.28108,5.28404,5.28042,5.28305,67000000.0
2009-06-24 03:05:00,5.28382,5.28386,5.28101,5.2831,68000000.0
2009-06-24 03:10:00,5.2835,5.28364,5.28147,5.28269,80000000.0
2009-06-24 03:15:00,5.28447,5.28544,5.28292,5.28454,50000000.0
2009-06-24 03:20:00,5.28422,5.28638,5.28247,5.28638,62000000.0
2009-06-24 03:25:00,5.28505,5.28671,5.2831,5.28529,71000000.0
2009-06-24 03:30:00,5.28526,5.28543,5.2817,5.28277,68000000.0
2009-06-24 03:35:00,5.28347,5.28399,5.2807,5.28234,60000000.0
2009-06-24 03:40:00,5.28235,5.28551,5.2817,5.28416,82000000.0
2009-06-24 03:45:00,5.28377,5.28467,5.28057,5.2818,53000000.0
2009-06-24 03:50:00,5.28141,5.28322,5.27999,5.28163,74000000.0
2009-06-24 03:55:00,5.28154,5.28237,5.27764,5.28,63000000.0
2009-06-24 04:00:00,5.27945,5.28075,5.27769,5.27889,70000000.0
2009-06-24 04:05:00,5.27813,5.28058,5.27702,5.28058,66000000.0
2009-06-24 04:10:00,5.27876,5.28117,5.27702,5.27725,77000000.0
2009-06-24 04:15:00,5.2776,5.28077,5.2773,5.27908,57000000.0
2009-06-24 04:20:00,5.28088,5.28122,5.2789,5.27933,62000000.0
2009-06-24 04:25:00,5.27956,5.28108,5.27782,5.27898,53000000.0
2009-06-24 04:30:00,5.2803,5.28277,5.27932,5.28076,66000000.0
2009-06-24 04:35:00,5.28204,5.2832,5.2804,5.2816,64000000.0
2009-06-24 04:40:00,5.28131,5.28162,5.27821,5.28019,54000000.0
2009-06-24 04:45:00,5.27867,5.2803,5.27789,5.27984,63000000.0
2009-06-24 04:50:00,5.27915,5.27984,5.27664,5.27793,71000000.0
2009-06-24 04:55:00,5.27815,5.27872,5.27449,5.27796,65000000.0
2009-06-24 05:00:00,5.27779,5.27867,5.27385,5.27461,62000000.0
2009-06-24 05:05:00,5.27567,5.27617,5.27388,5.27486,72000000.0
2009-06-24 05:10:00,5.27596,5.27713,5.27351,5.27578,59000000.0
2009-06-24 05:15:00,5.27581,5.27882,5.2756,5.27769,67000000.0
2009-06-24 05:20:00,5.27762,5.27925,5.27573,5.27641,79000000.0
2009-06-24 05:25:00,5.27728,5.2789,5.27488,5.27628,66000000.0
2009-06-24 05:30:00,5.27538,5.27687,5.27414,5.27527,76000000.0
2009-06-24 05:35:00,5.27696,5.27914,5.27552,5.2783,78000000.0
2009-06-24 05:40:00,5.27832,5.27942,5.27685,5.27834,61000000.0
2009-06-24 05:45:00,5.27881,5.27904,5.27585,5.27731,77000000.0
2009-06-24 05:50:00,5.27711,5.27891,5.27711,5.27768,62000000.0
2009-06-24 05:55:00,5.27665,5.27818,5.27505,5.27818,70000000.0
2009-06-24 06:00:00,5.27786,5.2786,5.27614,5.27716,77000000.0
2009-06-24 06:05:00,5.27819,5.27832,5.2765,5.27708,81000000.0
2009-06-24 06:10:00,5.27741,5.27856,5.27649,5.27856,73000000.0
2009-06-24 06:15:00,5.27809,5.27989,5.27688,5.27732,69000000.0
2009-06-24 06:20:00,5.27866,5.28029,5.27642,5.27642,68000000.0
2009-06-24 06:25:00,5.27876,5.27895,5.27412,5.27412,71000000.0
2009-06-24 06:30:00,5.27541,5.27584,5.27038,5.2709,58000000.0
2009-06-24 06:35:00,5.27287,5.27347,5.27023,5.2716,72000000.0
2009-06-24 06:40:00,5.27219,5.27613,5.27167,5.27495,71000000.0
2009-06-24 06:45:00,5.27459,5.2762,5.27332,5.27378,69000000.0
2009-06-24 06:50:00,5.27358,5.27509,5.27243,5.27449,56000000.0
2009-06-24 06:55:00,5.27487,5.27575,5.27362,5.27476,64000000.0
2009-06-24 07:00:00,5.2744,5.27609,5.2729,5.27579,58000000.0
2009-06-24 07:05:00,5.27642,5.27716,5.2736,5.27543,59000000.0
2009-06-24 07:10:00,5.27575,5.27923,5.27383,5.27656,82000000.0
2009-06-24 07:15:00,5.27725,5.27814,5.27529,5.27647,80000000.0
2009-06-24 07:20:00,5.27699,5.27767,5.27567,5.27669,76000000.0
2009-06-24 07:25:00,5.27588,5.27689,5.27461,5.27506,78000000.0
2009-06-24 07:30:00,5.27499,5.27568,5.2727,5.27383,61000000.0
2009-06-24 07:35:00,5.2746,5.27563,5.27317,5.27492,63000000.0
2009-06-24 07:40:00,5.27503,5.27928,5.27467,5.27928,55000000.0
2009-06-24 07:45:00,5.27888,5.28204,5.27793,5.28155,59000000.0
2009-06-24 07:50:00,5.28045,5.28198,5.27731,5.27731,67000000.0
2009-06-24 07:55:00,5.27865,5.28194,5.27736,5.28022,62000000.0
2009-06-24 08:00:00,5.28126,5.28325,5.27777,5.28176,65000000.0
2009-06-24 08:05:00,5.28188,5.2832,5.27918,5.28294,73000000.0
2009-06-24 08:10:00,5.28205,5.28209,5.2798,5.2808,58000000.0
2009-06-24 08:15:00,5.28167,5.2835,5.28039,5.28198,59000000.0
2009-06-24 08:20:00,5.28261,5.28261,5.27855,5.27989,64000000.0
2009-06-24 08:25:00,5.28008,5.28008,5.26762,5.26762,56000000.0
2009-06-24 08:30:00,5.26848,5.26941,5.26195,5.26471,62000000.0
2009-06-24 08:35:00,5.2636,5.26525,5.26115,5.26407,56000000.0
2009-06-24 08:40:00,5.26574,5.26574,5.2588,5.25981,58000000.0
2009-06-24 08:45:00,5.26054,5.26467,5.25943,5.26363,76000000.0
2009-06-24 08:50:00,5.26331,5.26514,5.2609,5.2609,81000000.0
2009-06-24 08:55:00,5.26049,5.26275,5.25865,5.26191,70000000.0
2009-06-24 09:00:00,5.2618,5.26603,5.25996,5.26565,62000000.0
2009-06-24 09:05:00,5.26421,5.2656,5.26175,5.26404,66000000.0
2009-06-24 09:10:00,5.26255,5.26873,5.26174,5.26873,67000000.0
2009-06-24 09:15:00,5.26866,5.26866,5.26591,5.26686,72000000.0
2009-06-24 09:20:00,5.26711,5.2719,5.26596,5.27115,74000000.0
2009-06-24 09:25:00,5.27057,5.2711,5.26601,5.26866,68000000.0
2009-06-24 09:30:00,5.26584,5.27289,5.26403,5.27085,69000000.0
2009-06-24 09:35:00,5.27061,5.27481,5.26923,5.27213,85000000.0
2009-06-24 09:40:00,5.27129,5.27175,5.26672,5.26962,74000000.0
2009-06-24 09:45:00,5.26784,5.26943,5.26635,5.26752,76000000.0
2009-06-24 09:50:00,5.26829,5.2722,5.26628,5.2715,74000000.0
2009-06-24 09:55:00,5.27094,5.27248,5.26842,5.26874,68000000.0
2009-06-24 10:00:00,5.26852,5.2712,5.26712,5.2712,75000000.0
2009-06-24 10:05:00,5.27104,5.27334,5.26779,5.27334,50000000.0
2009-06-24 10:10:00,5.27321,5.27376,5.26713,5.26713,70000000.0
2009-06-24 10:15:00,5.26805,5.27345,5.26685,5.26902,74000000.0
2009-06-24 10:20:00,5.26728,5.2721,5.26701,5.27183,60000000.0
2009-06-24 10:25:00,5.27143,5.27283,5.26853,5.27078,60000000.0
2009-06-24 10:30:00,5.27091,5.27189,5.26881,5.27137,57000000.0
2009-06-24 10:35:00,5.27096,5.2712,5.26806,5.27063,72000000.0
2009-06-24 10:40:00,5.27064,5.27463,5.26962,5.27217,62000000.0
2009-06-24 10:45:00,5.27328,5.27412,5.27099,5.27309,55000000.0
2009-06-24 10:50:00,5.27138,5.27626,5.27138,5.27471,72000000.0
2009-06-24 10:55:00,5.27543,5.27592,5.27312,5.27421,49000000.0
2009-06-24 11:00:00,5.27516,5.27995,5.27323,5.27987,61000000.0
2009-06-24 11:05:00,5.27992,5.28127,5.27834,5.28033,71000000.0
2009-06-24 11:10:00,5.27964,5.28035,5.27492,5.27594,67000000.0
2009-06-24 11:15:00,5.27749,5.28915,5.27689,5.28813,63000000.0
2009-06-24 11:20:00,5.2877,5.2877,5.27688,5.27829,76000000.0
2009-06-24 11:25:00,5.27764,5.27798,5.2716,5.27378,64000000.0
2009-06-24 11:30:00,5.27299,5.27554,5.27254,5.27483,74000000.0
2009-06-24 11:35:00,5.27483,5.27662,5.26841,5.26972,60000000.0
2009-06-24 11:40:00,5.26985,5.27231,5.2681,5.26915,64000000.0
2009-06-24 11:45:00,5.26995,5.27118,5.26815,5.27035,62000000.0
2009-06-24 11:50:00,5.27082,5.27527,5.26907,5.27486,68000000.0
2009-06-24 11:55:00,5.27364,5.27533,5.27273,5.27429,52000000.0
2009-06-24 12:00:00,5.27477,5.28046,5.27264,5.2794,63000000.0
2009-06-24 12:05:00,5.27824,5.28499,5.27709,5.28499,61000000.0
2009-06-24 12:10:00,5.28516,5.28629,5.28211,5.28566,63000000.0
2009-06-24 12:15:00,5.28427,5.28587,5.28131,5.28318,56000000.0
2009-06-24 12:20:00,5.28116,5.28365,5.27857,5.28158,70000000.0
2009-06-24 12:25:00,5.28116,5.28274,5.27943,5.28274,57000000.0
2009-06-24 12:30:00,5.28245,5.28358,5.27915,5.28218,61000000.0
2009-06-24 12:35:00,5.28152,5.28239,5.27966,5.28059,64000000.0
2009-06-24 12:40:00,5.28201,5.28222,5.27752,5.27822,70000000.0
2009-06-24 12:45:00,5.27633,5.28405,5.27625,5.28205,65000000.0
2009-06-24 12:50:00,5.28326,5.28422,5.27816,5.27944,66000000.0
2009-06-24 12:55:00,5.27975,5.28459,5.27774,5.28412,62000000.0
2009-06-24 13:00:00,5.28442,5.28463,5.28151,5.28271,81000000.0
2009-06-24 13:05:00,5.28334,5.28447,5.27896,5.28002,77000000.0
2009-06-24 13:10:00,5.28033,5.28164,5.27514,5.27964,79000000.0
2009-06-24 13:15:00,5.28011,5.28034,5.27606,5.27732,63000000.0
2009-06-24 13:20:00,5.278,5.27891,5.27199,5.27336,78000000.0
2009-06-24 13:25:00,5.27502,5.29957,5.27359,5.29957,62000000.0
2009-06-24 13:30:00,5.30077,5.30815,5.29817,5.29838,55000000.0
2009-06-24 13:35:00,5.2982,5.30207,5.29523,5.29685,65000000.0
2009-06-24 13:40:00,5.29716,5.3089,5.29579,5.30885,55000000.0
2009-06-24 13:45:00,5.30829,5.30829,5.30258,5.30722,64000000.0
2009-06-24 13:50:00,5.30614,5.30659,5.30003,5.30201,58000000.0
2009-06-24 13:55:00,5.30452,5.30542,5.30075,5.3032,59000000.0
2009-06-24 14:00:00,5.30337,5.30466,5.2991,5.30031,72000000.0
2009-06-24 14:05:00,5.29972,5.30144,5.29702,5.29772,60000000.0
2009-06-24 14:10:00,5.29879,5.30136,5.29699,5.30136,56000000.0
2009-06-24 14:15:00,5.30221,5.30226,5.29405,5.2961,76000000.0
2009-06-24 14:20:00,5.29523,5.29895,5.29469,5.29606,52000000.0
2009-06-24 14:25:00,5.2959,5.29753,5.29269,5.29524,65000000.0
2009-06-24 14:30:00,5.29577,5.2961,5.28615,5.28789,60000000.0
2009-06-24 14:35:00,5.29011,5.29237,5.2872,5.29227,63000000.0
2009-06-24 14:40:00,5.29264,5.29406,5.28914,5.2907,77000000.0
2009-06-24 14:45:00,5.2892,5.29103,5.28751,5.28894,56000000.0
2009-06-24 14:50:00,5.28977,5.291,5.28572,5.28572,60000000.0
2009-06-24 14:55:00,5.28622,5.28852,5.2817,5.28271,71000000.0
2009-06-24 15:00:00,5.28229,5.28798,5.28108,5.28703,76000000.0
2009-06-24 15:05:00,5.28722,5.28901,5.28455,5.28529,68000000.0
2009-06-24 15:10:00,5.28593,5.2904,5.28501,5.2904,61000000.0
2009-06-24 15:15:00,5.2903,5.29393,5.28838,5.29154,68000000.0
2009-06-24 15:20:00,5.29158,5.29284,5.28927,5.29049,59000000.0
2009-06-24 15:25:00,5.29132,5.29132,5.28816,5.28869,71000000.0
2009-06-24 15:30:00,5.29004,5.2968,5.28984,5.29565,68000000.0
2009-06-24 15:35:00,5.29577,5.29604,5.29094,5.29216,52000000.0
2009-06-24 15:40:00,5.29187,5.29304,5.28932,5.29,62000000.0
2009-06-24 15:45:00,5.29252,5.29762,5.29054,5.29636,81000000.0
2009-06-24 15:50:00,5.29498,5.30172,5.29445,5.29908,75000000.0
2009-06-24 15:55:00,5.29866,5.3005,5.29745,5.2995,74000000.0
2009-06-24 16:00:00,5.30029,5.30597,5.29903,5.30285,61000000.0
2009-06-24 16:05:00,5.30341,5.30409,5.29978,5.30294,70000000.0
2009-06-24 16:10:00,5.3024,5.30379,5.29936,5.30222,64000000.0
2009-06-24 16:15:00,5.30283,5.30333,5.29811,5.30024,66000000.0
2009-06-24 16:20:00,5.29907,5.30526,5.29763,5.30526,65000000.0
2009-06-24 16:25:00,5.3063,5.3067,5.30391,5.30504,51000000.0
2009-06-24 16:30:00,5.30465,5.30731,5.30374,5.30704,53000000.0
2009-06-24 16:35:00,5.30628,5.3067,5.30169,5.30389,78000000.0
2009-06-24 16:40:00,5.30347,5.30347,5.29959,5.30109,86000000.0
2009-06-24 16:45:00,5.30134,5.30221,5.29804,5.29914,59000000.0
2009-06-24 16:50:00,5.29836,5.29897,5.29381,5.29505,66000000.0
2009-06-24 16:55:00,5.29527,5.29918,5.29527,5.29856,52000000.0
2009-06-24 17:00:00,5.3003,5.30146,5.29678,5.2975,62000000.0
2009-06-24 17:05:00,5.29703,5.30161,5.29703,5.30156,73000000.0
2009-06-24 17:10:00,5.30222,5.30267,5.29897,5.3002,57000000.0
2009-06-24 17:15:00,5.30066,5.30346,5.29838,5.29908,71000000.0
2009-06-24 17:20:00,5.30023,5.3016,5.29843,5.30013,55000000.0
2009-06-24 17:25:00,5.30197,5.30489,5.29851,5.30489,62000000.0
2009-06-24 17:30:00,5.30315,5.30842,5.30315,5.30603,63000000.0
2009-06-24 17:35:00,5.30638,5.30806,5.30333,5.30482,64000000.0
2009-06-24 17:40:00,5.30336,5.30672,5.30208,5.30289,76000000.0
2009-06-24 17:45:00,5.30251,5.31002,5.30251,5.30925,60000000.0
2009-06-24 17:50:00,5.30947,5.30947,5.30411,5.30629,86000000.0
2009-06-24 17:55:00,5.30729,5.30934,5.30583,5.30617,66000000.0
2009-06-24 18:00:00,5.3059,5.30739,5.30291,5.30397,72000000.0
2009-06-24 18:05:00,5.30395,5.30636,5.30279,5.30279,73000000.0
2009-06-24 18:10:00,5.30463,5.30672,5.3023,5.30528,58000000.0
2009-06-24 18:15:00,5.3065,5.32342,5.30586,5.32061,61000000.0
2009-06-24 18:20:00,5.32054,5.32953,5.31812,5.32643,63000000.0
2009-06-24 18:25:00,5.32549,5.32694,5.32137,5.32463,67000000.0
2009-06-24 18:30:00,5.32391,5.33048,5.32152,5.32639,65000000.0
2009-06-24 18:35:00,5.3265,5.32694,5.32224,5.32439,76000000.0
2009-06-24 18:40:00,5.32482,5.32905,5.32416,5.32796,67000000.0
2009-06-24 18:45:00,5.32804,5.32804,5.32211,5.3222,66000000.0
2009-06-24 18:50:00,5.32243,5.32436,5.32012,5.32089,63000000.0
2009-06-24 18:55:00,5.32093,5.32131,5.31732,5.31788,71000000.0
2009-06-24 19:00:00,5.31722,5.31915,5.31591,5.31822,70000000.0
2009-06-24 19:05:00,5.31816,5.31946,5.31647,5.31774,76000000.0
2009-06-24 19:10:00,5.31951,5.32115,5.3162,5.31713,68000000.0
2009-06-24 19:15:00,5.31569,5.31709,5.31332,5.31414,61000000.0
2009-06-24 19:20:00,5.31371,5.31672,5.31208,5.31672,72000000.0
2009-06-24 19:25:00,5.31592,5.31662,5.31261,5.31345,62000000.0
2009-06-24 19:30:00,5.31536,5.3175,5.31388,5.3175,66000000.0
2009-06-24 19:35:00,5.31699,5.31928,5.31503,5.31503,63000000.0
2009-06-24 19:40:00,5.31539,5.3168,5.31287,5.31419,70000000.0
2009-06-24 19:45:00,5.3137,5.31833,5.31253,5.31813,70000000.0
2009-06-24 19:50:00,5.31774,5.31805,5.31564,5.31783,71000000.0
2009-06-24 19:55:00,5.31704,5.31796,5.31534,5.31678,68000000.0
2009-06-24 20:00:00,5.31784,5.31793,5.31008,5.31072,67000000.0
2009-06-24 20:05:00,5.31132,5.3178,5.31132,5.31692,65000000.0
2009-06-24 20:10:00,5.31721,5.31721,5.31117,5.31273,66000000.0
2009-06-24 20:15:00,5.31099,5.33878,5.31058,5.33493,64000000.0
2009-06-24 20:20:00,5.33707,5.33766,5.32243,5.32921,65000000.0
2009-06-24 20:25:00,5.32785,5.33856,5.32509,5.33142,63000000.0
2009-06-24 20:30:00,5.32853,5.34088,5.32853,5.34052,59000000.0
2009-06-24 20:35:00,5.33972,5.35368,5.33939,5.34831,70000000.0
2009-06-24 20:40:00,5.34693,5.34915,5.33995,5.33995,89000000.0
2009-06-24 20:45:00,5.34122,5.34771,5.33987,5.34742,67000000.0
2009-06-24 20:50:00,5.34896,5.34901,5.34027,5.34027,62000000.0
2009-06-24 20:55:00,5.34002,5.34091,5.3351,5.34091,65000000.0
2009-06-24 21:00:00,5.34124,5.34582,5.33935,5.34582,72000000.0
2009-06-24 21:05:00,5.34474,5.35117,5.34422,5.34993,66000000.0
2009-06-24 21:10:00,5.35128,5.35267,5.3462,5.3483,62000000.0
2009-06-24 21:15:00,5.34871,5.35027,5.34644,5.34718,68000000.0
2009-06-24 21:20:00,5.34572,5.34759,5.34184,5.34375,52000000.0
2009-06-24 21:25:00,5.34405,5.34441,5.33937,5.34105,58000000.0
2009-06-24 21:30:00,5.34237,5.34237,5.34001,5.34091,59000000.0
2009-06-24 21:35:00,5.34194,5.34413,5.34041,5.3412,88000000.0
2009-06-24 21:40:00,5.34264,5.34544,5.33656,5.33813,65000000.0
2009-06-24 21:45:00,5.33722,5.3392,5.32958,5.332,62000000.0
2009-06-24 21:50:00,5.3329,5.3372,5.33085,5.33556,62000000.0
2009-06-24 21:55:00,5.33624,5.33765,5.33261,5.33261,72000000.0
2009-06-24 22:00:00,5.33398,5.33502,5.33154,5.33384,79000000.0
2009-06-24 22:05:00,5.33462,5.33662,5.33414,5.33606,67000000.0
2009-06-24 22:10:00,5.33488,5.33693,5.3345,5.33577,64000000.0
2009-06-24 22:15:00,5.33645,5.33858,5.3351,5.3384,69000000.0
2009-06-24 22:20:00,5.33719,5.33849,5.33602,5.33757,69000000.0
2009-06-24 22:25:00,5.3371,5.33926,5.3371,5.33924,63000000.0
2009-06-24 22:30:00,5.33944,5.33944,5.3364,5.3378,60000000.0
2009-06-24 22:35:00,5.33737,5.33964,5.33658,5.33922,56000000.0
2009-06-24 22:40:00,5.33934,5.33946,5.33781,5.3389,63000000.0
2009-06-24 22:45:00,5.33993,5.34024,5.33797,5.33933,68000000.0
2009-06-24 22:50:00,5.33898,5.3402,5.33808,5.33883,70000000.0
2009-06-24 22:55:00,5.33928,5.33954,5.33754,5.33809,64000000.0
2009-06-24 23:00:00,5.33816,5.33941,5.33619,5.33764,68000000.0
2009-06-24 23:05:00,5.33869,5.33964,5.33741,5.33895,60000000.0
2009-06-24 23:10:00,5.3386,5.33966,5.33734,5.33766,66000000.0
2009-06-24 23:15:00,5.33866,5.34142,5.33773,5.34071,65000000.0
2009-06-24 23:20:00,5.34164,5.34204,5.33832,5.33988,66000000.0
2009-06-24 23:25:00,5.33808,5.34032,5.33732,5.33907,64000000.0
2009-06-24 23:30:00,5.33916,5.33965,5.33716,5.338,72000000.0
2009-06-24 23:35:00,5.33795,5.33821,5.33589,5.3374,62000000.0
2009-06-24 23:40:00,5.3379,5.33828,5.33479,5.33646,80000000.0
2009-06-24 23:45:00,5.3368,5.33737,5.3346,5.33708,76000000.0
2009-06-24 23:50:00,5.33745,5.33851,5.33551,5.33753,67000000.0
2009-06-24 23:55:00,5.33725,5.33863,5.33642,5.33863,76000000.0
2009-06-25 00:00:00,5.33814,5.33882,5.33636,5.33679,70000000.0
2009-06-25 00:05:00,5.33704,5.33789,5.33492,5.33696,62000000.0
2009-06-25 00:10:00,5.33671,5.33738,5.33508,5.33738,63000000.0
2009-06-25 00:15:00,5.33669,5.33915,5.33583,5.33853,65000000.0
2009-06-25 00:20:00,5.33865,5.33958,5.33643,5.33643,60000000.0
2009-06-25 00:25:00,5.3372,5.3382,5.33597,5.33788,66000000.0
2009-06-25 00:30:00,5.33749,5.33802,5.33574,5.33775,64000000.0
2009-06-25 00:35:00,5.33687,5.33801,5.33292,5.33349,80000000.0
2009-06-25 00:40:00,5.33418,5.33596,5.33304,5.33496,61000000.0
2009-06-25 00:45:00,5.33498,5.33634,5.3332,5.33326,63000000.0
2009-06-25 00:50:00,5.33407,5.33542,5.33368,5.33462,60000000.0
2009-06-25 00:55:00,5.33505,5.33576,5.3332,5.3338,66000000.0
2009-06-25 01:00:00,5.33386,5.33511,5.33295,5.33386,63000000.0
2009-06-25 01:05:00,5.33462,5.33486,5.33292,5.33377,70000000.0
2009-06-25 01:10:00,5.334,5.33506,5.33287,5.3339,55000000.0
2009-06-25 01:15:00,5.33451,5.3354,5.33226,5.33277,63000000.0
2009-06-25 01:20:00,5.33255,5.33357,5.33132,5.33244,59000000.0
2009-06-25 01:25:00,5.33211,5.33287,5.33005,5.33203,70000000.0
2009-06-25 01:30:00,5.3311,5.33305,5.3297,5.33103,68000000.0
2009-06-25 01:35:00,5.33057,5.33443,5.33057,5.33271,71000000.0
2009-06-25 01:40:00,5.33221,5.33398,5.33173,5.33257,72000000.0
2009-06-25 01:45:00,5.33317,5.33406,5.33188,5.33267,68000000.0
2009-06-25 01:50:00,5.33234,5.33432,5.33181,5.33419,67000000.0
2009-06-25 01:55:00,5.33459,5.33499,5.33256,5.33277,61000000.0
2009-06-25 02:00:00,5.33296,5.33325,5.33131,5.33211,69000000.0
2009-06-25 02:05:00,5.33189,5.33199,5.32939,5.33002,73000000.0
2009-06-25 02:10:00,5.33007,5.33319,5.32934,5.33206,74000000.0
2009-06-25 02:15:00,5.33292,5.33331,5.33025,5.33245,70000000.0
2009-06-25 02:20:00,5.33253,5.33386,5.32727,5.32838,74000000.0
2009-06-25 02:25:00,5.32863,5.32908,5.32625,5.32819,59000000.0
2009-06-25 02:30:00,5.32793,5.3297,5.32683,5.32769,64000000.0
2009-06-25 02:35:00,5.32795,5.32975,5.32398,5.32535,71000000.0
2009-06-25 02:40:00,5.32475,5.32838,5.32475,5.32765,69000000.0
2009-06-25 02:45:00,5.32856,5.32856,5.32297,5.32549,69000000.0
2009-06-25 02:50:00,5.32571,5.32818,5.3243,5.32645,66000000.0
2009-06-25 02:55:00,5.32697,5.32814,5.32493,5.32493,65000000.0
2009-06-25 03:00:00,5.32626,5.32927,5.32555,5.32844,67000000.0
2009-06-25 03:05:00,5.32997,5.33052,5.32662,5.32949,68000000.0
2009-06-25 03:10:00,5.32942,5.33276,5.32791,5.33092,80000000.0
2009-06-25 03:15:00,5.33105,5.33194,5.32853,5.33053,50000000.0
2009-06-25 03:20:00,5.3295,5.33182,5.32843,5.33074,62000000.0
2009-06-25 03:25:00,5.33108,5.33241,5.3287,5.3308,71000000.0
2009-06-25 03:30:00,5.33152,5.33222,5.32807,5.32892,68000000.0
2009-06-25 03:35:00,5.32951,5.3315,5.32805,5.3315,60000000.0
2009-06-25 03:40:00,5.33081,5.33169,5.3293,5.33109,82000000.0
2009-06-25 03:45:00,5.32932,5.33098,5.32844,5.32929,53000000.0
2009-06-25 03:50:00,5.32924,5.33101,5.32803,5.33012,74000000.0
2009-06-25 03:55:00,5.33102,5.33258,5.32963,5.33089,63000000.0
2009-06-25 04:00:00,5.33048,5.33219,5.32887,5.33191,70000000.0
2009-06-25 04:05:00,5.33236,5.33265,5.33054,5.33124,66000000.0
2009-06-25 04:10:00,5.33085,5.33208,5.32906,5.33102,77000000.0
2009-06-25 04:15:00,5.33115,5.33162,5.32901,5.32991,57000000.0
2009-06-25 04:20:00,5.33027,5.33214,5.32984,5.33114,62000000.0
2009-06-25 04:25:00,5.33157,5.33494,5.33118,5.33401,53000000.0
2009-06-25 04:30:00,5.33539,5.33601,5.33189,5.33252,66000000.0
2009-06-25 04:35:00,5.3339,5.33489,5.33113,5.33398,64000000.0
2009-06-25 04:40:00,5.33385,5.33575,5.33198,5.333,54000000.0
2009-06-25 04:45:00,5.33356,5.33404,5.33224,5.33306,63000000.0
2009-06-25 04:50:00,5.33231,5.3337,5.32752,5.32778,71000000.0
2009-06-25 04:55:00,5.32772,5.32909,5.32487,5.32702,65000000.0
2009-06-25 05:00:00,5.32797,5.32797,5.32402,5.32488,62000000.0
2009-06-25 05:05:00,5.32473,5.32772,5.32397,5.32772,72000000.0
2009-06-25 05:10:00,5.32816,5.32894,5.32616,5.32751,59000000.0
2009-06-25 05:15:00,5.32777,5.32858,5.3262,5.32764,67000000.0
2009-06-25 05:20:00,5.32845,5.32909,5.32655,5.32877,79000000.0
2009-06-25 05:25:00,5.32863,5.32865,5.32591,5.3274,66000000.0
2009-06-25 05:30:00,5.32801,5.32801,5.32543,5.3272,76000000.0
2009-06-25 05:35:00,5.32784,5.32813,5.32403,5.32419,78000000.0
2009-06-25 05:40:00,5.32433,5.32588,5.32176,5.32176,61000000.0
2009-06-25 05:45:00,5.32384,5.32431,5.3213,5.32225,77000000.0
2009-06-25 05:50:00,5.32229,5.32479,5.32155,5.32447,62000000.0
2009-06-25 05:55:00,5.32413,5.3264,5.32266,5.32266,70000000.0
2009-06-25 06:00:00,5.32398,5.32472,5.32217,5.32321,77000000.0
2009-06-25 06:05:00,5.32368,5.32503,5.32162,5.32245,81000000.0
2009-06-25 06:10:00,5.32311,5.32325,5.32065,5.3223,73000000.0
2009-06-25 06:15:00,5.3216,5.32393,5.32005,5.32331,69000000.0
2009-06-25 06:20:00,5.32432,5.32486,5.32187,5.32271,68000000.0
2009-06-25 06:25:00,5.32307,5.32538,5.32247,5.32373,71000000.0
2009-06-25 06:30:00,5.32378,5.32399,5.32201,5.32267,58000000.0
2009-06-25 06:35:00,5.32331,5.32606,5.3219,5.32511,72000000.0
2009-06-25 06:40:00,5.3248,5.3272,5.32406,5.32533,71000000.0
2009-06-25 06:45:00,5.32561,5.32798,5.32365,5.32629,69000000.0
2009-06-25 06:50:00,5.32598,5.32642,5.32419,5.32435,56000000.0
2009-06-25 06:55:00,5.32483,5.3262,5.32397,5.32556,64000000.0
2009-06-25 07:00:00,5.32514,5.32715,5.32431,5.32559,58000000.0
2009-06-25 07:05:00,5.32495,5.32651,5.32433,5.32597,59000000.0
2009-06-25 07:10:00,5.32501,5.32591,5.32241,5.32542,82000000.0
2009-06-25 07:15:00,5.32343,5.32566,5.32301,5.32414,80000000.0
2009-06-25 07:20:00,5.32412,5.32581,5.3232,5.3252,76000000.0
2009-06-25 07:25:00,5.32482,5.32573,5.32276,5.32468,78000000.0
2009-06-25 07:30:00,5.32469,5.32763,5.32335,5.32595,61000000.0
2009-06-25 07:35:00,5.32715,5.32764,5.3254,5.32622,63000000.0
2009-06-25 07:40:00,5.32636,5.32783,5.32427,5.32481,55000000.0
2009-06-25 07:45:00,5.32387,5.32601,5.32334,5.32588,59000000.0
2009-06-25 07:50:00,5.32544,5.32871,5.3248,5.32794,67000000.0
2009-06-25 07:55:00,5.32666,5.32855,5.32441,5.32473,62000000.0
2009-06-25 08:00:00,5.32582,5.32722,5.32482,5.32592,65000000.0
2009-06-25 08:05:00,5.32522,5.32638,5.32134,5.32602,73000000.0
2009-06-25 08:10:00,5.32575,5.32715,5.32374,5.32433,58000000.0
2009-06-25 08:15:00,5.32371,5.32421,5.31799,5.31948,59000000.0
2009-06-25 08:20:00,5.31836,5.32202,5.31797,5.32011,64000000.0
2009-06-25 08:25:00,5.32105,5.3242,5.31951,5.32391,56000000.0
2009-06-25 08:30:00,5.32437,5.32459,5.322,5.32296,62000000.0
2009-06-25 08:35:00,5.32384,5.32389,5.31901,5.32077,56000000.0
2009-06-25 08:40:00,5.32129,5.32388,5.31754,5.3195,58000000.0
2009-06-25 08:45:00,5.31966,5.32394,5.3174,5.3221,76000000.0
2009-06-25 08:50:00,5.32284,5.32348,5.32075,5.32348,81000000.0
2009-06-25 08:55:00,5.32178,5.32521,5.3217,5.32224,70000000.0
2009-06-25 09:00:00,5.32388,5.32992,5.32198,5.32792,62000000.0
2009-06-25 09:05:00,5.33003,5.33132,5.32573,5.32751,66000000.0
2009-06-25 09:10:00,5.32711,5.33126,5.32554,5.32959,67000000.0
2009-06-25 09:15:00,5.33112,5.33379,5.32831,5.33243,72000000.0
2009-06-25 09:20:00,5.33124,5.33754,5.3284,5.3367,74000000.0
2009-06-25 09:25:00,5.33693,5.33693,5.33213,5.33538,68000000.0
2009-06-25 09:30:00,5.33347,5.33945,5.33323,5.33689,69000000.0
2009-06-25 09:35:00,5.33778,5.33875,5.33446,5.3356,85000000.0
2009-06-25 09:40:00,5.33544,5.33544,5.33057,5.3318,74000000.0
2009-06-25 09:45:00,5.33238,5.33418,5.33124,5.33348,76000000.0
2009-06-25 09:50:00,5.33362,5.33444,5.33119,5.33369,74000000.0
2009-06-25 09:55:00,5.33419,5.3357,5.33062,5.33093,68000000.0
2009-06-25 10:00:00,5.33005,5.33123,5.3285,5.32987,75000000.0
2009-06-25 10:05:00,5.32989,5.32989,5.32354,5.32456,50000000.0
2009-06-25 10:10:00,5.32371,5.32399,5.31977,5.32169,70000000.0
2009-06-25 10:15:00,5.32331,5.32487,5.32075,5.32453,74000000.0
2009-06-25 10:20:00,5.32339,5.32559,5.32211,5.32495,60000000.0
2009-06-25 10:25:00,5.32509,5.32623,5.32354,5.32459,60000000.0
2009-06-25 10:30:00,5.32574,5.32574,5.32265,5.32335,57000000.0
2009-06-25 10:35:00,5.32238,5.32627,5.32238,5.32349,72000000.0
2009-06-25 10:40:00,5.3245,5.32627,5.32216,5.32627,62000000.0
2009-06-25 10:45:00,5.3258,5.32705,5.32389,5.32671,55000000.0
2009-06-25 10:50:00,5.32669,5.32921,5.32539,5.32777,72000000.0
2009-06-25 10:55:00,5.32554,5.32759,5.32226,5.3234,49000000.0
2009-06-25 11:00:00,5.32331,5.32452,5.32036,5.32055,61000000.0
2009-06-25 11:05:00,5.31949,5.32166,5.3189,5.32023,71000000.0
2009-06-25 11:10:00,5.32227,5.32496,5.32085,5.32321,67000000.0
2009-06-25 11:15:00,5.32201,5.32522,5.32123,5.32305,63000000.0
2009-06-25 11:20:00,5.32271,5.32588,5.32056,5.32544,76000000.0
2009-06-25 11:25:00,5.32547,5.32688,5.32383,5.32637,64000000.0
2009-06-25 11:30:00,5.32597,5.32797,5.32148,5.32329,74000000.0
2009-06-25 11:35:00,5.32362,5.33068,5.32229,5.32887,60000000.0
2009-06-25 11:40:00,5.32939,5.33317,5.32861,5.33282,64000000.0
2009-06-25 11:45:00,5.3335,5.33433,5.32936,5.33109,62000000.0
2009-06-25 11:50:00,5.3321,5.33248,5.32805,5.33113,68000000.0
2009-06-25 11:55:00,5.32917,5.33319,5.32917,5.33306,52000000.0
2009-06-25 12:00:00,5.334,5.33445,5.33107,5.332,63000000.0
2009-06-25 12:05:00,5.33248,5.33735,5.33113,5.33706,61000000.0
2009-06-25 12:10:00,5.33778,5.33778,5.33379,5.33548,63000000.0
2009-06-25 12:15:00,5.33569,5.33643,5.33274,5.33363,56000000.0
2009-06-25 12:20:00,5.33454,5.33509,5.33267,5.33395,70000000.0
2009-06-25 12:25:00,5.33349,5.33634,5.33268,5.33503,57000000.0
2009-06-25 12:30:00,5.33509,5.33612,5.33115,5.33318,61000000.0
2009-06-25 12:35:00,5.33321,5.3348,5.33175,5.33307,64000000.0
2009-06-25 12:40:00,5.3325,5.33437,5.33036,5.33158,70000000.0
2009-06-25 12:45:00,5.33117,5.3366,5.33098,5.33628,65000000.0
2009-06-25 12:50:00,5.33571,5.33828,5.33395,5.3363,66000000.0
2009-06-25 12:55:00,5.33469,5.33894,5.33358,5.3382,62000000.0
2009-06-25 13:00:00,5.33798,5.34215,5.33705,5.34113,81000000.0
2009-06-25 13:05:00,5.33992,5.34241,5.33784,5.339,77000000.0
2009-06-25 13:10:00,5.33721,5.34002,5.33627,5.33927,79000000.0
2009-06-25 13:15:00,5.34065,5.34129,5.3376,5.33769,63000000.0
2009-06-25 13:20:00,5.33786,5.33986,5.33523,5.33791,78000000.0
2009-06-25 13:25:00,5.33826,5.33898,5.33375,5.33436,62000000.0
2009-06-25 13:30:00,5.33547,5.33628,5.3296,5.33074,55000000.0
2009-06-25 13:35:00,5.33096,5.3318,5.32714,5.32814,65000000.0
2009-06-25 13:40:00,5.32844,5.33045,5.32718,5.32903,55000000.0
2009-06-25 13:45:00,5.33017,5.33096,5.32807,5.33048,64000000.0
2009-06-25 13:50:00,5.33101,5.33404,5.32929,5.3339,58000000.0
2009-06-25 13:55:00,5.33344,5.33908,5.33239,5.33908,59000000.0
2009-06-25 14:00:00,5.33907,5.33907,5.33525,5.33692,72000000.0
2009-06-25 14:05:00,5.33616,5.3374,5.3335,5.33487,60000000.0
2009-06-25 14:10:00,5.3341,5.33614,5.33298,5.33614,56000000.0
2009-06-25 14:15:00,5.33613,5.33689,5.33345,5.33586,76000000.0
2009-06-25 14:20:00,5.3354,5.33602,5.33371,5.33539,52000000.0
2009-06-25 14:25:00,5.33467,5.33655,5.33367,5.335,65000000.0
2009-06-25 14:30:00,5.33724,5.34321,5.33532,5.34081,60000000.0
2009-06-25 14:35:00,5.3421,5.34515,5.3401,5.34183,63000000.0
2009-06-25 14:40:00,5.34084,5.34883,5.34018,5.34616,77000000.0
2009-06-25 14:45:00,5.34658,5.34855,5.3451,5.34579,56000000.0
2009-06-25 14:50:00,5.34639,5.34786,5.34362,5.34786,60000000.0
2009-06-25 14:55:00,5.34826,5.35124,5.3457,5.34941,71000000.0
2009-06-25 15:00:00,5.34994,5.35093,5.34608,5.34826,76000000.0
2009-06-25 15:05:00,5.34827,5.34827,5.34561,5.34711,68000000.0
2009-06-25 15:10:00,5.34699,5.34706,5.34411,5.34554,61000000.0
2009-06-25 15:15:00,5.3463,5.34781,5.34428,5.34551,68000000.0
2009-06-25 15:20:00,5.34565,5.34779,5.34303,5.34473,59000000.0
2009-06-25 15:25:00,5.34355,5.34609,5.34212,5.3432,71000000.0
2009-06-25 15:30:00,5.34279,5.34291,5.33856,5.34056,68000000.0
2009-06-25 15:35:00,5.34133,5.344,5.33946,5.34332,52000000.0
2009-06-25 15:40:00,5.34358,5.34376,5.3396,5.34131,62000000.0
2009-06-25 15:45:00,5.34126,5.34376,5.33979,5.34215,81000000.0
2009-06-25 15:50:00,5.34324,5.34439,5.33803,5.34077,75000000.0
2009-06-25 15:55:00,5.34038,5.34045,5.33437,5.33742,74000000.0
2009-06-25 16:00:00,5.33666,5.33674,5.33055,5.33427,61000000.0
2009-06-25 16:05:00,5.33291,5.3365,5.33252,5.33515,70000000.0
2009-06-25 16:10:00,5.33286,5.33534,5.33092,5.33382,64000000.0
2009-06-25 16:15:00,5.33464,5.33467,5.32646,5.32908,66000000.0
2009-06-25 16:20:00,5.32927,5.33113,5.32724,5.33113,65000000.0
2009-06-25 16:25:00,5.32974,5.33824,5.32932,5.33821,51000000.0
2009-06-25 16:30:00,5.33804,5.34375,5.33673,5.34357,53000000.0
2009-06-25 16:35:00,5.34263,5.34353,5.3399,5.34353,78000000.0
2009-06-25 16:40:00,5.34256,5.34917,5.34029,5.34917,86000000.0
2009-06-25 16:45:00,5.34919,5.35413,5.34621,5.35413,59000000.0
2009-06-25 16:50:00,5.35354,5.35428,5.35002,5.35093,66000000.0
2009-06-25 16:55:00,5.35086,5.35324,5.34757,5.34923,52000000.0
2009-06-25 17:00:00,5.34993,5.34993,5.34579,5.3477,62000000.0
2009-06-25 17:05:00,5.34762,5.34847,5.34483,5.34739,73000000.0
2009-06-25 17:10:00,5.3475,5.35312,5.34521,5.34898,57000000.0
2009-06-25 17:15:00,5.35045,5.35271,5.3477,5.34951,71000000.0
2009-06-25 17:20:00,5.34882,5.34993,5.34486,5.34625,55000000.0
2009-06-25 17:25:00,5.34784,5.34805,5.33757,5.33807,62000000.0
2009-06-25 17:30:00,5.33695,5.33908,5.33533,5.33687,63000000.0
2009-06-25 17:35:00,5.33746,5.33955,5.33582,5.33721,64000000.0
2009-06-25 17:40:00,5.33658,5.33776,5.33141,5.33395,76000000.0
2009-06-25 17:45:00,5.33432,5.33585,5.33232,5.33284,60000000.0
2009-06-25 17:50:00,5.33229,5.33698,5.33182,5.3355,86000000.0
2009-06-25 17:55:00,5.33462,5.3359,5.33089,5.33222,66000000.0
2009-06-25 18:00:00,5.33175,5.33524,5.3311,5.33367,72000000.0
2009-06-25 18:05:00,5.33416,5.33601,5.33229,5.33557,73000000.0
2009-06-25 18:10:00,5.33651,5.34033,5.33492,5.33933,58000000.0
2009-06-25 18:15:00,5.33757,5.33969,5.33503,5.33918,61000000.0
2009-06-25 18:20:00,5.33898,5.33996,5.33362,5.33406,63000000.0
2009-06-25 18:25:00,5.33535,5.33718,5.33383,5.33686,67000000.0
2009-06-25 18:30:00,5.33665,5.33849,5.33352,5.33803,65000000.0
2009-06-25 18:35:00,5.3389,5.34007,5.33695,5.33981,76000000.0
2009-06-25 18:40:00,5.3393,5.34089,5.33782,5.33928,67000000.0
2009-06-25 18:45:00,5.34011,5.34011,5.33643,5.33951,66000000.0
2009-06-25 18:50:00,5.33899,5.34077,5.3369,5.33915,63000000.0
2009-06-25 18:55:00,5.33919,5.33922,5.33367,5.33422,71000000.0
2009-06-25 19:00:00,5.33612,5.3386,5.33267,5.33409,70000000.0
2009-06-25 19:05:00,5.33518,5.33623,5.32838,5.33097,76000000.0
2009-06-25 19:10:00,5.3303,5.33304,5.32536,5.32721,68000000.0
2009-06-25 19:15:00,5.32602,5.32769,5.31775,5.31775,61000000.0
2009-06-25 19:20:00,5.31827,5.31969,5.31229,5.31437,72000000.0
2009-06-25 19:25:00,5.31381,5.31469,5.30995,5.31302,62000000.0
2009-06-25 19:30:00,5.31015,5.31247,5.30734,5.31165,66000000.0
2009-06-25 19:35:00,5.31325,5.31542,5.31176,5.31491,63000000.0
2009-06-25 19:40:00,5.31448,5.31815,5.31399,5.31815,70000000.0
2009-06-25 19:45:00,5.31711,5.31807,5.31248,5.31353,70000000.0
2009-06-25 19:50:00,5.31482,5.31713,5.31408,5.31588,71000000.0
2009-06-25 19:55:00,5.316,5.31852,5.31512,5.31528,68000000.0
2009-06-25 20:00:00,5.31556,5.32033,5.31493,5.31851,67000000.0
2009-06-25 20:05:00,5.31945,5.32023,5.31597,5.31865,65000000.0
2009-06-25 20:10:00,5.31912,5.32004,5.31403,5.32004,66000000.0
2009-06-25 20:15:00,5.31986,5.32143,5.31714,5.32004,64000000.0
2009-06-25 20:20:00,5.32035,5.32061,5.31704,5.31802,65000000.0
2009-06-25 20:25:00,5.31875,5.31982,5.31476,5.31673,63000000.0
2009-06-25 20:30:00,5.31445,5.32015,5.31378,5.31869,59000000.0
2009-06-25 20:35:00,5.31763,5.32018,5.31658,5.31996,70000000.0
2009-06-25 20:40:00,5.32028,5.32071,5.31728,5.3193,89000000.0
2009-06-25 20:45:00,5.31968,5.32007,5.31746,5.31935,67000000.0
2009-06-25 20:50:00,5.31826,5.31988,5.31623,5.31734,62000000.0
2009-06-25 20:55:00,5.31587,5.31879,5.31551,5.31879,65000000.0
2009-06-25 21:00:00,5.31882,5.31997,5.31748,5.31795,72000000.0
2009-06-25 21:05:00,5.31889,5.31889,5.31363,5.31401,66000000.0
2009-06-25 21:10:00,5.3147,5.3163,5.31217,5.31592,62000000.0
2009-06-25 21:15:00,5.31609,5.31789,5.31435,5.31532,68000000.0
2009-06-25 21:20:00,5.31621,5.31749,5.31478,5.31519,52000000.0
2009-06-25 21:25:00,5.31523,5.31693,5.31304,5.31389,58000000.0
2009-06-25 21:30:00,5.31381,5.31775,5.31355,5.31744,59000000.0
2009-06-25 21:35:00,5.3186,5.32035,5.31656,5.31835,88000000.0
2009-06-25 21:40:00,5.31906,5.32004,5.31773,5.3193,65000000.0
2009-06-25 21:45:00,5.31827,5.31963,5.31617,5.31684,62000000.0
2009-06-25 21:50:00,5.31804,5.31866,5.31655,5.31801,62000000.0
2009-06-25 21:55:00,5.31773,5.31837,5.31557,5.31738,72000000.0
2009-06-25 22:00:00,5.31558,5.31773,5.31407,5.31407,79000000.0
2009-06-25 22:05:00,5.31595,5.31696,5.31451,5.31619,67000000.0
2009-06-25 22:10:00,5.31518,5.31646,5.31463,5.31575,64000000.0
2009-06-25 22:15:00,5.31551,5.31635,5.31349,5.315,69000000.0
2009-06-25 22:20:00,5.31493,5.31578,5.31312,5.31504,69000000.0
2009-06-25 22:25:00,5.31568,5.31737,5.3143,5.31721,63000000.0
2009-06-25 22:30:00,5.31719,5.31772,5.31544,5.31645,60000000.0
2009-06-25 22:35:00,5.3165,5.31743,5.31542,5.31605,56000000.0
2009-06-25 22:40:00,5.31618,5.31747,5.31527,5.31557,63000000.0
2009-06-25 22:45:00,5.31625,5.31782,5.31541,5.31782,68000000.0
2009-06-25 22:50:00,5.31784,5.31845,5.31642,5.31789,70000000.0
2009-06-25 22:55:00,5.31743,5.31838,5.3166,5.31726,64000000.0
2009-06-25 23:00:00,5.31852,5.31934,5.31685,5.31775,68000000.0
2009-06-25 23:05:00,5.31656,5.31796,5.3161,5.31665,60000000.0
2009-06-25 23:10:00,5.31712,5.31772,5.31505,5.31623,66000000.0
2009-06-25 23:15:00,5.31539,5.31694,5.31453,5.31601,65000000.0
2009-06-25 23:20:00,5.31739,5.31849,5.3162,5.31683,66000000.0
2009-06-25 23:25:00,5.31694,5.31719,5.31418,5.3145,64000000.0
2009-06-25 23:30:00,5.31489,5.31586,5.31389,5.31565,72000000.0
2009-06-25 23:35:00,5.31565,5.3162,5.31456,5.31512,62000000.0
2009-06-25 23:40:00,5.3158,5.31647,5.31553,5.31597,80000000.0
2009-06-25 23:45:00,5.31605,5.31663,5.31338,5.31443,76000000.0
2009-06-25 23:50:00,5.31365,5.31588,5.31331,5.31331,67000000.0
2009-06-25 23:55:00,5.31399,5.31683,5.31165,5.31359,76000000.0
2009-06-26 00:00:00,5.31531,5.31596,5.31329,5.31574,70000000.0
2009-06-26 00:05:00,5.3155,5.31562,5.31309,5.31423,62000000.0
2009-06-26 00:10:00,5.31418,5.31504,5.31283,5.31394,63000000.0
2009-06-26 00:15:00,5.31566,5.31686,5.31449,5.31594,65000000.0
2009-06-26 00:20:00,5.31454,5.31733,5.31454,5.31695,60000000.0
2009-06-26 00:25:00,5.3169,5.31813,5.31529,5.3169,66000000.0
2009-06-26 00:30:00,5.31864,5.31864,5.31454,5.31702,64000000.0
2009-06-26 00:35:00,5.31561,5.31768,5.31534,5.31704,80000000.0
2009-06-26 00:40:00,5.31711,5.31767,5.31358,5.31518,61000000.0
2009-06-26 00:45:00,5.31478,5.31827,5.31407,5.31741,63000000.0
2009-06-26 00:50:00,5.31813,5.31957,5.31655,5.31844,60000000.0
2009-06-26 00:55:00,5.31923,5.31923,5.31661,5.31764,66000000.0
2009-06-26 01:00:00,5.31815,5.31927,5.31658,5.31817,63000000.0
2009-06-26 01:05:00,5.3188,5.3188,5.31574,5.31699,70000000.0
2009-06-26 01:10:00,5.31743,5.31774,5.31532,5.31702,55000000.0
2009-06-26 01:15:00,5.31626,5.31762,5.31464,5.31464,63000000.0
2009-06-26 01:20:00,5.31511,5.316,5.31341,5.31467,59000000.0
2009-06-26 01:25:00,5.3146,5.31547,5.31348,5.31509,70000000.0
2009-06-26 01:30:00,5.31546,5.31806,5.31435,5.316,68000000.0
2009-06-26 01:35:00,5.31666,5.31759,5.31361,5.31464,71000000.0
2009-06-26 01:40:00,5.31287,5.31458,5.31153,5.31236,72000000.0
2009-06-26 01:45:00,5.31188,5.31285,5.30968,5.30968,68000000.0
2009-06-26 01:50:00,5.30969,5.31009,5.3075,5.30774,67000000.0
2009-06-26 01:55:00,5.30739,5.30927,5.30733,5.30739,50000000.0
2009-06-26 02:00:00,5.30839,5.30934,5.30717,5.30717,53000000.0
2009-06-26 02:05:00,5.30736,5.30887,5.30589,5.3073,73000000.0
2009-06-26 02:10:00,5.3062,5.30669,5.2988,5.30036,74000000.0
2009-06-26 02:15:00,5.29908,5.30058,5.29769,5.30032,70000000.0
2009-06-26 02:20:00,5.29896,5.30057,5.297,5.2991,74000000.0
2009-06-26 02:25:00,5.29761,5.30047,5.29631,5.30038,59000000.0
2009-06-26 02:30:00,5.29943,5.30011,5.29735,5.3001,64000000.0
2009-06-26 02:35:00,5.30082,5.30116,5.29842,5.2988,71000000.0
2009-06-26 02:40:00,5.30002,5.30177,5.29852,5.29904,69000000.0
2009-06-26 02:45:00,5.29953,5.30076,5.29821,5.29962,69000000.0
2009-06-26 02:50:00,5.30018,5.30228,5.29901,5.30215,66000000.0
2009-06-26 02:55:00,5.30106,5.30292,5.29985,5.3016,65000000.0
2009-06-26 03:00:00,5.29974,5.30148,5.29844,5.29881,67000000.0
2009-06-26 03:05:00,5.29849,5.30118,5.29827,5.29874,68000000.0
2009-06-26 03:10:00,5.29997,5.30121,5.29797,5.29944,80000000.0
2009-06-26 03:15:00,5.29991,5.30016,5.29645,5.29751,50000000.0
2009-06-26 03:20:00,5.2972,5.29812,5.29462,5.29595,62000000.0
2009-06-26 03:25:00,5.29632,5.29817,5.29499,5.29507,71000000.0
2009-06-26 03:30:00,5.29541,5.2962,5.29409,5.29582,68000000.0
2009-06-26 03:35:00,5.29564,5.29747,5.29464,5.29524,60000000.0
2009-06-26 03:40:00,5.29642,5.29832,5.29468,5.29592,82000000.0
2009-06-26 03:45:00,5.29589,5.29739,5.29541,5.29628,53000000.0
2009-06-26 03:50:00,5.29602,5.29683,5.29473,5.29565,74000000.0
2009-06-26 03:55:00,5.29559,5.29645,5.29443,5.29558,63000000.0
2009-06-26 04:00:00,5.29601,5.29647,5.29421,5.29567,70000000.0
2009-06-26 04:05:00,5.29451,5.2982,5.29451,5.29712,66000000.0
2009-06-26 04:10:00,5.29738,5.29751,5.29446,5.29579,77000000.0
2009-06-26 04:15:00,5.29477,5.29742,5.29423,5.29712,57000000.0
2009-06-26 04:20:00,5.29746,5.2987,5.29579,5.29852,62000000.0
2009-06-26 04:25:00,5.29876,5.29924,5.29703,5.29808,53000000.0
2009-06-26 04:30:00,5.29811,5.2991,5.29568,5.29684,66000000.0
2009-06-26 04:35:00,5.29723,5.29723,5.29501,5.29503,64000000.0
2009-06-26 04:40:00,5.2968,5.29972,5.29533,5.2983,54000000.0
2009-06-26 04:45:00,5.29817,5.29954,5.29712,5.29834,63000000.0
2009-06-26 04:50:00,5.2993,5.29967,5.29755,5.29901,71000000.0
2009-06-26 04:55:00,5.2989,5.29947,5.29647,5.29812,65000000.0
2009-06-26 05:00:00,5.29903,5.29987,5.29762,5.29849,62000000.0
2009-06-26 05:05:00,5.29969,5.29969,5.29657,5.29763,72000000.0
2009-06-26 05:10:00,5.29856,5.29955,5.29708,5.29943,59000000.0
2009-06-26 05:15:00,5.29905,5.2995,5.29469,5.29691,67000000.0
2009-06-26 05:20:00,5.29615,5.29731,5.29485,5.29596,79000000.0
2009-06-26 05:25:00,5.29577,5.29786,5.2955,5.29578,66000000.0
2009-06-26 05:30:00,5.29664,5.29747,5.29541,5.29623,76000000.0
2009-06-26 05:35:00,5.29635,5.29872,5.29561,5.29872,78000000.0
2009-06-26 05:40:00,5.29887,5.29887,5.29564,5.29686,61000000.0
2009-06-26 05:45:00,5.29612,5.2981,5.29601,5.2981,77000000.0
2009-06-26 05:50:00,5.29726,5.29818,5.29581,5.29631,62000000.0
2009-06-26 05:55:00,5.29645,5.29735,5.2956,5.29628,70000000.0
2009-06-26 06:00:00,5.29685,5.29814,5.29551,5.29625,77000000.0
2009-06-26 06:05:00,5.29669,5.29766,5.29538,5.29596,81000000.0
2009-06-26 06:10:00,5.29535,5.29841,5.29492,5.29807,73000000.0
2009-06-26 06:15:00,5.29598,5.29806,5.29504,5.29572,69000000.0
2009-06-26 06:20:00,5.29644,5.29813,5.29564,5.29813,68000000.0
2009-06-26 06:25:00,5.29711,5.29844,5.2958,5.29738,71000000.0
2009-06-26 06:30:00,5.29648,5.29752,5.29578,5.29662,58000000.0
2009-06-26 06:35:00,5.2975,5.2975,5.29519,5.29647,72000000.0
2009-06-26 06:40:00,5.29661,5.29737,5.29515,5.29657,71000000.0
2009-06-26 06:45:00,5.29501,5.29684,5.29338,5.29487,69000000.0
2009-06-26 06:50:00,5.29429,5.2949,5.29224,5.29271,56000000.0
2009-06-26 06:55:00,5.29185,5.29282,5.289,5.28906,64000000.0
2009-06-26 07:00:00,5.28952,5.29259,5.28873,5.29212,58000000.0
2009-06-26 07:05:00,5.29362,5.29383,5.29123,5.29212,59000000.0
2009-06-26 07:10:00,5.29244,5.29703,5.29244,5.2958,82000000.0
2009-06-26 07:15:00,5.29613,5.29818,5.29402,5.29818,80000000.0
2009-06-26 07:20:00,5.29712,5.30029,5.29612,5.29828,76000000.0
2009-06-26 07:25:00,5.29758,5.29989,5.29754,5.29868,78000000.0
2009-06-26 07:30:00,5.29853,5.30109,5.29717,5.30052,61000000.0
2009-06-26 07:35:00,5.30056,5.302,5.29929,5.30114,63000000.0
2009-06-26 07:40:00,5.30115,5.30189,5.29783,5.29994,55000000.0
2009-06-26 07:45:00,5.29839,5.30166,5.29813,5.30166,59000000.0
2009-06-26 07:50:00,5.30021,5.30226,5.29946,5.30168,67000000.0
2009-06-26 07:55:00,5.30106,5.30137,5.29725,5.29841,62000000.0
2009-06-26 08:00:00,5.29859,5.29862,5.29335,5.29559,65000000.0
2009-06-26 08:05:00,5.29531,5.29617,5.29216,5.29425,73000000.0
2009-06-26 08:10:00,5.29452,5.29607,5.29262,5.29418,58000000.0
2009-06-26 08:15:00,5.29359,5.29503,5.2909,5.29503,59000000.0
2009-06-26 08:20:00,5.29351,5.29457,5.28965,5.29054,64000000.0
2009-06-26 08:25:00,5.29273,5.29594,5.29104,5.29582,56000000.0
2009-06-26 08:30:00,5.29457,5.29746,5.29222,5.29598,62000000.0
2009-06-26 08:35:00,5.29625,5.29791,5.29363,5.29509,56000000.0
2009-06-26 08:40:00,5.29496,5.29607,5.29199,5.29607,58000000.0
2009-06-26 08:45:00,5.29652,5.29788,5.29471,5.29755,76000000.0
2009-06-26 08:50:00,5.29755,5.30401,5.29624,5.30267,81000000.0
2009-06-26 08:55:00,5.30278,5.30352,5.29841,5.30078,70000000.0
2009-06-26 09:00:00,5.30087,5.3015,5.29744,5.30109,62000000.0
2009-06-26 09:05:00,5.3018,5.3018,5.29479,5.29687,66000000.0
2009-06-26 09:10:00,5.29573,5.29674,5.29097,5.29193,67000000.0
2009-06-26 09:15:00,5.29204,5.29478,5.28964,5.2927,72000000.0
2009-06-26 09:20:00,5.29214,5.29319,5.29026,5.29179,74000000.0
2009-06-26 09:25:00,5.29209,5.29599,5.29038,5.29532,68000000.0
2009-06-26 09:30:00,5.2951,5.29586,5.29155,5.294,69000000.0
2009-06-26 09:35:00,5.29384,5.29601,5.29248,5.29403,85000000.0
2009-06-26 09:40:00,5.29394,5.29443,5.29074,5.29088,74000000.0
2009-06-26 09:45:00,5.29204,5.29612,5.29204,5.29472,76000000.0
2009-06-26 09:50:00,5.29494,5.29819,5.29389,5.29563,74000000.0
2009-06-26 09:55:00,5.2964,5.29889,5.29536,5.29711,68000000.0
2009-06-26 10:00:00,5.29724,5.30168,5.29693,5.29951,75000000.0
2009-06-26 10:05:00,5.29892,5.30379,5.29892,5.30379,50000000.0
2009-06-26 10:10:00,5.30322,5.3059,5.30206,5.30561,70000000.0
2009-06-26 10:15:00,5.30543,5.30716,5.30348,5.30563,74000000.0
2009-06-26 10:20:00,5.30511,5.30567,5.30223,5.30363,60000000.0
2009-06-26 10:25:00,5.30347,5.30449,5.30182,5.30378,60000000.0
2009-06-26 10:30:00,5.30347,5.30448,5.30064,5.30171,57000000.0
2009-06-26 10:35:00,5.30087,5.30213,5.29883,5.30028,72000000.0
2009-06-26 10:40:00,5.29983,5.30117,5.29769,5.29953,62000000.0
2009-06-26 10:45:00,5.30047,5.30257,5.29877,5.30173,55000000.0
2009-06-26 10:50:00,5.30187,5.303,5.29773,5.29931,72000000.0
2009-06-26 10:55:00,5.29884,5.29953,5.29514,5.29621,49000000.0
2009-06-26 11:00:00,5.29576,5.29578,5.29309,5.29555,61000000.0
2009-06-26 11:05:00,5.29402,5.29587,5.29277,5.29497,71000000.0
2009-06-26 11:10:00,5.29623,5.297,5.29428,5.29687,67000000.0
2009-06-26 11:15:00,5.29611,5.29716,5.29436,5.29593,63000000.0
2009-06-26 11:20:00,5.29638,5.30067,5.29496,5.29986,76000000.0
2009-06-26 11:25:00,5.29991,5.30266,5.29867,5.30173,64000000.0
2009-06-26 11:30:00,5.30159,5.30262,5.29583,5.2966,74000000.0
2009-06-26 11:35:00,5.2962,5.29671,5.28787,5.28907,60000000.0
2009-06-26 11:40:00,5.28899,5.29014,5.28537,5.28671,64000000.0
2009-06-26 11:45:00,5.28691,5.28752,5.2796,5.2832,62000000.0
2009-06-26 11:50:00,5.28362,5.28408,5.28069,5.28263,68000000.0
2009-06-26 11:55:00,5.28258,5.28537,5.28195,5.28494,52000000.0
2009-06-26 12:00:00,5.28246,5.28421,5.28036,5.28208,63000000.0
2009-06-26 12:05:00,5.28198,5.28501,5.28106,5.28396,61000000.0
2009-06-26 12:10:00,5.28421,5.28547,5.28152,5.28293,63000000.0
2009-06-26 12:15:00,5.28322,5.28382,5.28022,5.28313,56000000.0
2009-06-26 12:20:00,5.28228,5.28388,5.28055,5.28255,70000000.0
2009-06-26 12:25:00,5.28277,5.28342,5.2784,5.28043,57000000.0
2009-06-26 12:30:00,5.28086,5.2812,5.27819,5.27986,61000000.0
2009-06-26 12:35:00,5.28122,5.28151,5.27889,5.28064,64000000.0
2009-06-26 12:40:00,5.2799,5.28164,5.27921,5.2802,70000000.0
2009-06-26 12:45:00,5.27748,5.28189,5.27706,5.28105,65000000.0
2009-06-26 12:50:00,5.28016,5.28287,5.28016,5.28277,66000000.0
2009-06-26 12:55:00,5.28242,5.28343,5.28055,5.28087,62000000.0
2009-06-26 13:00:00,5.28106,5.28278,5.27958,5.28238,81000000.0
2009-06-26 13:05:00,5.28233,5.28268,5.27673,5.27703,77000000.0
2009-06-26 13:10:00,5.27681,5.27857,5.27453,5.27653,79000000.0
2009-06-26 13:15:00,5.27832,5.28075,5.27744,5.28071,63000000.0
2009-06-26 13:20:00,5.28045,5.28077,5.27721,5.27936,78000000.0
2009-06-26 13:25:00,5.28085,5.28125,5.27654,5.2789,62000000.0
2009-06-26 13:30:00,5.279,5.28318,5.27825,5.27963,55000000.0
2009-06-26 13:35:00,5.28012,5.28397,5.27912,5.28397,65000000.0
2009-06-26 13:40:00,5.28428,5.28428,5.28026,5.2822,55000000.0
2009-06-26 13:45:00,5.28208,5.28384,5.28022,5.28124,64000000.0
2009-06-26 13:50:00,5.28166,5.28252,5.28018,5.28082,58000000.0
2009-06-26 13:55:00,5.28089,5.28175,5.27648,5.27882,59000000.0
2009-06-26 14:00:00,5.279,5.279,5.27474,5.27745,72000000.0
2009-06-26 14:05:00,5.27715,5.27798,5.27413,5.27413,60000000.0
2009-06-26 14:10:00,5.27585,5.27654,5.27374,5.27636,56000000.0
2009-06-26 14:15:00,5.27638,5.27727,5.27299,5.2772,76000000.0
2009-06-26 14:20:00,5.27769,5.27993,5.27659,5.27925,52000000.0
2009-06-26 14:25:00,5.27937,5.27947,5.27667,5.2773,65000000.0
2009-06-26 14:30:00,5.27856,5.27856,5.27177,5.2767,60000000.0
2009-06-26 14:35:00,5.27633,5.27829,5.27298,5.27477,63000000.0
2009-06-26 14:40:00,5.27523,5.27727,5.27293,5.27657,77000000.0
2009-06-26 14:45:00,5.27815,5.28133,5.27695,5.27987,56000000.0
2009-06-26 14:50:00,5.28173,5.28292,5.28001,5.28292,60000000.0
2009-06-26 14:55:00,5.28348,5.28472,5.2806,5.28314,71000000.0
2009-06-26 15:00:00,5.28361,5.28416,5.27908,5.28068,76000000.0
2009-06-26 15:05:00,5.28071,5.2852,5.27935,5.2852,68000000.0
2009-06-26 15:10:00,5.28498,5.28742,5.28399,5.28504,61000000.0
2009-06-26 15:15:00,5.28563,5.28594,5.28101,5.2834,68000000.0
2009-06-26 15:20:00,5.28185,5.28347,5.27964,5.28,59000000.0
2009-06-26 15:25:00,5.28151,5.28294,5.27907,5.28215,71000000.0
2009-06-26 15:30:00,5.28146,5.28242,5.27903,5.28101,68000000.0
2009-06-26 15:35:00,5.28078,5.28153,5.2775,5.2813,52000000.0
2009-06-26 15:40:00,5.28113,5.28195,5.27926,5.28064,62000000.0
2009-06-26 15:45:00,5.27943,5.28314,5.27933,5.28136,81000000.0
2009-06-26 15:50:00,5.2837,5.2854,5.28197,5.2851,75000000.0
2009-06-26 15:55:00,5.28547,5.2883,5.28346,5.28773,74000000.0
2009-06-26 16:00:00,5.28777,5.28777,5.28346,5.28627,61000000.0
2009-06-26 16:05:00,5.28589,5.28855,5.28462,5.28735,70000000.0
2009-06-26 16:10:00,5.28667,5.28798,5.28375,5.28514,64000000.0
2009-06-26 16:15:00,5.28435,5.28607,5.28003,5.2825,66000000.0
2009-06-26 16:20:00,5.2823,5.28304,5.27945,5.28102,65000000.0
2009-06-26 16:25:00,5.28001,5.28354,5.27964,5.28157,51000000.0
2009-06-26 16:30:00,5.28063,5.2828,5.27877,5.28274,53000000.0
2009-06-26 16:35:00,5.28225,5.28502,5.28045,5.28469,78000000.0
2009-06-26 16:40:00,5.28579,5.29381,5.28425,5.29187,86000000.0
2009-06-26 16:45:00,5.29235,5.29362,5.28988,5.29124,59000000.0
2009-06-26 16:50:00,5.29156,5.29179,5.28769,5.29179,66000000.0
2009-06-26 16:55:00,5.29019,5.29037,5.28493,5.28816,52000000.0
2009-06-26 17:00:00,5.28816,5.29345,5.2864,5.29183,62000000.0
2009-06-26 17:05:00,5.29176,5.29289,5.2865,5.28738,73000000.0
2009-06-26 17:10:00,5.28862,5.28992,5.28664,5.28955,57000000.0
2009-06-26 17:15:00,5.28788,5.2911,5.28773,5.28971,71000000.0
2009-06-26 17:20:00,5.28963,5.29229,5.28785,5.29178,55000000.0
2009-06-26 17:25:00,5.29147,5.29161,5.28731,5.29007,62000000.0
2009-06-26 17:30:00,5.28922,5.29089,5.2883,5.28991,63000000.0
2009-06-26 17:35:00,5.28973,5.29136,5.2883,5.29093,64000000.0
2009-06-26 17:40:00,5.2903,5.29208,5.28681,5.29048,76000000.0
2009-06-26 17:45:00,5.29135,5.29578,5.28907,5.29578,60000000.0
2009-06-26 17:50:00,5.2931,5.29716,5.29183,5.29417,86000000.0
2009-06-26 17:55:00,5.29343,5.29415,5.29088,5.29088,66000000.0
2009-06-26 18:00:00,5.29256,5.29256,5.28587,5.28707,72000000.0
2009-06-26 18:05:00,5.28688,5.28781,5.28394,5.28451,73000000.0
2009-06-26 18:10:00,5.28434,5.28537,5.28115,5.28316,58000000.0
2009-06-26 18:15:00,5.28265,5.28448,5.28117,5.28448,61000000.0
2009-06-26 18:20:00,5.28445,5.2868,5.2835,5.28475,63000000.0
2009-06-26 18:25:00,5.28614,5.28742,5.28446,5.28724,67000000.0
2009-06-26 18:30:00,5.28618,5.28768,5.28413,5.28514,65000000.0
2009-06-26 18:35:00,5.28543,5.28629,5.28409,5.2857,76000000.0
2009-06-26 18:40:00,5.28552,5.28552,5.28174,5.28305,67000000.0
2009-06-26 18:45:00,5.28352,5.28352,5.2712,5.2712,66000000.0
2009-06-26 18:50:00,5.27144,5.2768,5.27144,5.27628,63000000.0
2009-06-26 18:55:00,5.27498,5.27852,5.27372,5.27852,71000000.0
2009-06-26 19:00:00,5.27824,5.28052,5.27606,5.27921,70000000.0
2009-06-26 19:05:00,5.28055,5.28055,5.27547,5.27781,76000000.0
2009-06-26 19:10:00,5.27714,5.27797,5.27162,5.27399,68000000.0
2009-06-26 19:15:00,5.2734,5.2736,5.26791,5.27099,61000000.0
2009-06-26 19:20:00,5.27119,5.27468,5.26978,5.27254,72000000.0
2009-06-26 19:25:00,5.27381,5.27724,5.27245,5.27609,62000000.0
2009-06-26 19:30:00,5.27694,5.27951,5.276,5.27917,66000000.0
2009-06-26 19:35:00,5.27989,5.28485,5.279,5.28301,63000000.0
2009-06-26 19:40:00,5.28207,5.28379,5.28,5.28121,70000000.0
2009-06-26 19:45:00,5.28173,5.28397,5.2804,5.28231,70000000.0
2009-06-26 19:50:00,5.28295,5.28295,5.28007,5.28189,71000000.0
2009-06-26 19:55:00,5.28126,5.28737,5.2804,5.28737,68000000.0
2009-06-26 20:00:00,5.28644,5.28823,5.28511,5.28669,67000000.0
2009-06-26 20:05:00,5.2867,5.2878,5.28461,5.28678,65000000.0
2009-06-26 20:10:00,5.28646,5.28744,5.28395,5.28548,66000000.0
2009-06-26 20:15:00,5.28564,5.28722,5.28388,5.28684,64000000.0
2009-06-26 20:20:00,5.28679,5.28781,5.28474,5.28773,65000000.0
2009-06-26 20:25:00,5.28799,5.28799,5.28486,5.28654,63000000.0
2009-06-26 20:30:00,5.28591,5.28779,5.2853,5.28779,59000000.0
2009-06-26 20:35:00,5.28845,5.28845,5.28572,5.28716,70000000.0
2009-06-26 20:40:00,5.28757,5.28784,5.28471,5.2858,89000000.0
2009-06-26 20:45:00,5.28633,5.28677,5.28464,5.28486,67000000.0
2009-06-26 20:50:00,5.28448,5.28665,5.28377,5.28447,62000000.0
2009-06-26 20:55:00,5.28486,5.28687,5.28238,5.28238,65000000.0
2009-06-26 21:00:00,5.28364,5.28637,5.28225,5.28539,72000000.0
2009-06-26 21:05:00,5.28386,5.28738,5.28383,5.28725,66000000.0
2009-06-26 21:10:00,5.28507,5.28695,5.28478,5.28695,62000000.0
2009-06-26 21:15:00,5.28693,5.28782,5.28433,5.28657,68000000.0
2009-06-26 21:20:00,5.28685,5.28851,5.28574,5.28753,52000000.0
2009-06-26 21:25:00,5.2875,5.28826,5.28532,5.28738,58000000.0
2009-06-26 21:30:00,5.28686,5.28758,5.28481,5.28676,59000000.0
2009-06-26 21:35:00,5.28622,5.28821,5.28599,5.28821,88000000.0
2009-06-26 21:40:00,5.28724,5.28738,5.28321,5.28431,65000000.0
2009-06-26 21:45:00,5.28347,5.28687,5.28304,5.28585,62000000.0
2009-06-26 21:50:00,5.28516,5.28921,5.28437,5.28869,62000000.0
2009-06-26 21:55:00,5.28867,5.28867,5.28503,5.28615,72000000.0
2009-06-26 22:00:00,5.28654,5.28692,5.2843,5.28569,79000000.0
2009-06-26 22:05:00,5.28534,5.28625,5.28365,5.28544,67000000.0
2009-06-26 22:10:00,5.28559,5.28569,5.28418,5.28535,64000000.0
2009-06-26 22:15:00,5.28571,5.28684,5.28489,5.28589,69000000.0
2009-06-26 22:20:00,5.28645,5.28719,5.28532,5.28582,69000000.0
2009-06-26 22:25:00,5.28591,5.28712,5.28481,5.28709,63000000.0
2009-06-26 22:30:00,5.28689,5.28773,5.28487,5.28773,60000000.0
2009-06-26 22:35:00,5.28618,5.28679,5.28495,5.28609,56000000.0
2009-06-26 22:40:00,5.28656,5.2891,5.28594,5.2871,63000000.0
2009-06-26 22:45:00,5.28802,5.28994,5.287,5.28892,68000000.0
2009-06-26 22:50:00,5.28851,5.28968,5.28683,5.28754,70000000.0
2009-06-26 22:55:00,5.28848,5.29204,5.28715,5.29131,64000000.0
2009-06-29 02:00:00,5.28579,5.28886,5.285,5.28717,69000000.0
2009-06-29 02:05:00,5.28773,5.29263,5.28773,5.29263,73000000.0
2009-06-29 02:10:00,5.29135,5.29443,5.29102,5.29329,74000000.0
2009-06-29 02:15:00,5.29317,5.29668,5.29101,5.2948,70000000.0
2009-06-29 02:20:00,5.29342,5.29804,5.29342,5.2964,74000000.0
2009-06-29 02:25:00,5.29845,5.2997,5.2959,5.29857,59000000.0
2009-06-29 02:30:00,5.29701,5.29789,5.29396,5.29624,64000000.0
2009-06-29 02:35:00,5.29499,5.29783,5.29499,5.29638,71000000.0
2009-06-29 02:40:00,5.29681,5.30343,5.2965,5.3025,69000000.0
2009-06-29 02:45:00,5.30238,5.30238,5.29828,5.29946,69000000.0
2009-06-29 02:50:00,5.30002,5.30131,5.2979,5.30106,66000000.0
2009-06-29 02:55:00,5.29985,5.3013,5.29831,5.30084,65000000.0
2009-06-29 03:00:00,5.30033,5.30433,5.29998,5.30159,67000000.0
2009-06-29 03:05:00,5.30224,5.30416,5.30132,5.30416,68000000.0
2009-06-29 03:10:00,5.30332,5.3061,5.30305,5.30385,80000000.0
2009-06-29 03:15:00,5.30299,5.30376,5.30111,5.30179,50000000.0
2009-06-29 03:20:00,5.3027,5.30298,5.30073,5.30179,62000000.0
2009-06-29 03:25:00,5.30265,5.30334,5.29976,5.30054,71000000.0
2009-06-29 03:30:00,5.30207,5.30311,5.30055,5.30297,68000000.0
2009-06-29 03:35:00,5.30349,5.30511,5.30214,5.30391,60000000.0
2009-06-29 03:40:00,5.30272,5.30398,5.30144,5.30264,82000000.0
2009-06-29 03:45:00,5.30322,5.30387,5.30173,5.30319,53000000.0
2009-06-29 03:50:00,5.30293,5.30405,5.30188,5.30188,74000000.0
2009-06-29 03:55:00,5.30191,5.30483,5.30073,5.3048,63000000.0
2009-06-29 04:00:00,5.30406,5.30462,5.3027,5.30398,70000000.0
2009-06-29 04:05:00,5.3047,5.30533,5.30311,5.30364,66000000.0
2009-06-29 04:10:00,5.30336,5.3047,5.30275,5.30449,77000000.0
2009-06-29 04:15:00,5.304,5.30425,5.30099,5.30277,57000000.0
2009-06-29 04:20:00,5.30225,5.30282,5.30087,5.30129,62000000.0
2009-06-29 04:25:00,5.30189,5.30275,5.30085,5.30264,53000000.0
2009-06-29 04:30:00,5.30242,5.30317,5.30032,5.3026,66000000.0
2009-06-29 04:35:00,5.30335,5.30561,5.30186,5.30276,64000000.0
2009-06-29 04:40:00,5.30402,5.30963,5.30335,5.30895,54000000.0
2009-06-29 04:45:00,5.30715,5.30995,5.30475,5.30897,63000000.0
2009-06-29 04:50:00,5.30884,5.31154,5.30818,5.31027,71000000.0
2009-06-29 04:55:00,5.31045,5.31139,5.30927,5.31069,65000000.0
2009-06-29 05:00:00,5.31106,5.31152,5.30932,5.31064,62000000.0
2009-06-29 05:05:00,5.31014,5.31102,5.30792,5.30844,72000000.0
2009-06-29 05:10:00,5.30921,5.30935,5.3072,5.3091,59000000.0
2009-06-29 05:15:00,5.30887,5.30887,5.30374,5.30564,67000000.0
2009-06-29 05:20:00,5.30541,5.30541,5.30147,5.30308,79000000.0
2009-06-29 05:25:00,5.30378,5.30468,5.30149,5.30285,66000000.0
2009-06-29 05:30:00,5.30236,5.30262,5.29937,5.30046,76000000.0
2009-06-29 05:35:00,5.30083,5.30301,5.29985,5.30243,78000000.0
2009-06-29 05:40:00,5.3016,5.30256,5.3001,5.3001,61000000.0
2009-06-29 05:45:00,5.30118,5.30198,5.29857,5.2986,77000000.0
2009-06-29 05:50:00,5.30015,5.30085,5.29867,5.29981,62000000.0
2009-06-29 05:55:00,5.29973,5.30275,5.29943,5.30157,70000000.0
2009-06-29 06:00:00,5.3021,5.30261,5.29859,5.29964,77000000.0
2009-06-29 06:05:00,5.2989,5.29989,5.29548,5.29989,81000000.0
2009-06-29 06:10:00,5.29956,5.3005,5.29824,5.30033,73000000.0
2009-06-29 06:15:00,5.30022,5.30097,5.29835,5.30097,69000000.0
2009-06-29 06:20:00,5.3,5.30119,5.29849,5.29914,68000000.0
2009-06-29 06:25:00,5.29915,5.30213,5.2985,5.30169,71000000.0
2009-06-29 06:30:00,5.30129,5.3024,5.29943,5.30142,58000000.0
2009-06-29 06:35:00,5.30187,5.30271,5.30081,5.30141,72000000.0
2009-06-29 06:40:00,5.30198,5.30259,5.29999,5.30173,71000000.0
2009-06-29 06:45:00,5.30192,5.30211,5.30022,5.30053,69000000.0
2009-06-29 06:50:00,5.30199,5.30235,5.30012,5.30137,56000000.0
2009-06-29 06:55:00,5.30173,5.30283,5.29995,5.30283,64000000.0
2009-06-29 07:00:00,5.30218,5.30339,5.30126,5.30183,58000000.0
2009-06-29 07:05:00,5.30226,5.30246,5.30085,5.30246,59000000.0
2009-06-29 07:10:00,5.30255,5.30265,5.30063,5.30144,82000000.0
2009-06-29 07:15:00,5.30118,5.30242,5.2998,5.30172,80000000.0
2009-06-29 07:20:00,5.30204,5.30509,5.30095,5.30357,76000000.0
2009-06-29 07:25:00,5.30407,5.30425,5.3015,5.30247,78000000.0
2009-06-29 07:30:00,5.30265,5.3046,5.30242,5.30405,61000000.0
2009-06-29 07:35:00,5.30314,5.30432,5.30147,5.3037,63000000.0
2009-06-29 07:40:00,5.30329,5.30351,5.30067,5.3011,55000000.0
2009-06-29 07:45:00,5.30159,5.30368,5.30081,5.30304,59000000.0
2009-06-29 07:50:00,5.30321,5.30714,5.30198,5.30709,67000000.0
2009-06-29 07:55:00,5.3058,5.30754,5.30443,5.30691,62000000.0
2009-06-29 08:00:00,5.30663,5.31123,5.30541,5.31123,65000000.0
2009-06-29 08:05:00,5.31025,5.31267,5.30777,5.31238,73000000.0
2009-06-29 08:10:00,5.31199,5.31769,5.31199,5.31615,58000000.0
2009-06-29 08:15:00,5.31616,5.3174,5.31214,5.31324,59000000.0
2009-06-29 08:20:00,5.31273,5.31601,5.31236,5.31364,64000000.0
2009-06-29 08:25:00,5.31357,5.31582,5.31205,5.31449,56000000.0
2009-06-29 08:30:00,5.31687,5.31815,5.31355,5.31743,62000000.0
2009-06-29 08:35:00,5.31706,5.31944,5.31568,5.3185,56000000.0
2009-06-29 08:40:00,5.3181,5.31823,5.31208,5.31382,58000000.0
2009-06-29 08:45:00,5.3144,5.31526,5.31049,5.31251,76000000.0
2009-06-29 08:50:00,5.31154,5.31259,5.30898,5.30916,81000000.0
2009-06-29 08:55:00,5.30952,5.31085,5.30772,5.30911,70000000.0
2009-06-29 09:00:00,5.30949,5.31441,5.30856,5.31398,62000000.0
2009-06-29 09:05:00,5.31417,5.31417,5.30908,5.31041,66000000.0
2009-06-29 09:10:00,5.31023,5.31028,5.30597,5.3063,67000000.0
2009-06-29 09:15:00,5.30614,5.30661,5.30165,5.30442,72000000.0
2009-06-29 09:20:00,5.30351,5.30551,5.30196,5.30374,74000000.0
2009-06-29 09:25:00,5.30407,5.30575,5.30247,5.3032,68000000.0
2009-06-29 09:30:00,5.3048,5.3048,5.30088,5.30269,69000000.0
2009-06-29 09:35:00,5.3031,5.3048,5.30103,5.30457,85000000.0
2009-06-29 09:40:00,5.30317,5.30436,5.30134,5.30234,74000000.0
2009-06-29 09:45:00,5.30279,5.30533,5.30186,5.30436,76000000.0
2009-06-29 09:50:00,5.30455,5.30678,5.30351,5.30572,74000000.0
2009-06-29 09:55:00,5.30619,5.30675,5.30373,5.30621,68000000.0
2009-06-29 10:00:00,5.30658,5.30691,5.30374,5.30603,75000000.0
2009-06-29 10:05:00,5.30472,5.30608,5.30349,5.30571,50000000.0
2009-06-29 10:10:00,5.3056,5.3056,5.29939,5.30252,70000000.0
2009-06-29 10:15:00,5.30132,5.30351,5.29971,5.30272,74000000.0
2009-06-29 10:20:00,5.303,5.30791,5.30175,5.30791,60000000.0
2009-06-29 10:25:00,5.30843,5.30884,5.30618,5.30858,60000000.0
2009-06-29 10:30:00,5.30699,5.31037,5.30654,5.31037,57000000.0
2009-06-29 10:35:00,5.31077,5.31188,5.30939,5.30978,72000000.0
2009-06-29 10:40:00,5.312,5.31537,5.31181,5.31491,62000000.0
2009-06-29 10:45:00,5.31522,5.31522,5.31209,5.3128,55000000.0
2009-06-29 10:50:00,5.31324,5.31511,5.31109,5.31341,72000000.0
2009-06-29 10:55:00,5.31494,5.31494,5.30927,5.30964,49000000.0
2009-06-29 11:00:00,5.30944,5.30996,5.30563,5.30805,61000000.0
2009-06-29 11:05:00,5.30711,5.30931,5.30503,5.30522,71000000.0
2009-06-29 11:10:00,5.30591,5.30692,5.30194,5.306,67000000.0
2009-06-29 11:15:00,5.30619,5.31052,5.30431,5.30955,63000000.0
2009-06-29 11:20:00,5.30843,5.3117,5.30748,5.31142,76000000.0
2009-06-29 11:25:00,5.31203,5.31413,5.31036,5.31329,64000000.0
2009-06-29 11:30:00,5.3122,5.31437,5.31056,5.31252,74000000.0
2009-06-29 11:35:00,5.31158,5.31259,5.30837,5.30992,60000000.0
2009-06-29 11:40:00,5.30915,5.30951,5.30467,5.30791,64000000.0
2009-06-29 11:45:00,5.30844,5.30911,5.30548,5.30719,62000000.0
2009-06-29 11:50:00,5.30796,5.30796,5.30162,5.30313,68000000.0
2009-06-29 11:55:00,5.30386,5.30524,5.3025,5.3049,52000000.0
2009-06-29 12:00:00,5.3041,5.30441,5.30046,5.30189,63000000.0
2009-06-29 12:05:00,5.30161,5.30287,5.30061,5.30118,61000000.0
2009-06-29 12:10:00,5.30269,5.30312,5.29349,5.29551,63000000.0
2009-06-29 12:15:00,5.29486,5.29765,5.29451,5.29617,56000000.0
2009-06-29 12:20:00,5.29739,5.29862,5.29486,5.29711,70000000.0
2009-06-29 12:25:00,5.29677,5.29732,5.29416,5.29615,57000000.0
2009-06-29 12:30:00,5.29697,5.30091,5.2962,5.30074,61000000.0
2009-06-29 12:35:00,5.2993,5.30119,5.2973,5.29807,64000000.0
2009-06-29 12:40:00,5.297,5.29842,5.29439,5.29795,70000000.0
2009-06-29 12:45:00,5.29818,5.29884,5.29209,5.2931,65000000.0
2009-06-29 12:50:00,5.29308,5.29474,5.29039,5.29374,66000000.0
2009-06-29 12:55:00,5.29343,5.29499,5.29234,5.29403,62000000.0
2009-06-29 13:00:00,5.2941,5.29474,5.29171,5.29323,81000000.0
2009-06-29 13:05:00,5.29394,5.2958,5.28895,5.29128,77000000.0
2009-06-29 13:10:00,5.29111,5.29505,5.28925,5.29499,79000000.0
2009-06-29 13:15:00,5.29372,5.29559,5.29248,5.2936,63000000.0
2009-06-29 13:20:00,5.29523,5.29626,5.2938,5.29604,78000000.0
2009-06-29 13:25:00,5.29549,5.29585,5.28777,5.28922,62000000.0
2009-06-29 13:30:00,5.28906,5.2894,5.28715,5.28823,55000000.0
2009-06-29 13:35:00,5.287,5.28999,5.28693,5.28693,65000000.0
2009-06-29 13:40:00,5.28789,5.28848,5.28658,5.28766,55000000.0
2009-06-29 13:45:00,5.28648,5.28927,5.28645,5.28821,64000000.0
2009-06-29 13:50:00,5.28886,5.28886,5.28599,5.28642,58000000.0
2009-06-29 13:55:00,5.28615,5.29112,5.28593,5.29112,59000000.0
2009-06-29 14:00:00,5.29057,5.29057,5.28691,5.29003,72000000.0
2009-06-29 14:05:00,5.28872,5.29203,5.28864,5.29104,60000000.0
2009-06-29 14:10:00,5.28922,5.2913,5.28836,5.2913,56000000.0
2009-06-29 14:15:00,5.29126,5.29231,5.28949,5.29059,76000000.0
2009-06-29 14:20:00,5.29131,5.29259,5.28769,5.28929,52000000.0
2009-06-29 14:25:00,5.28929,5.28997,5.28682,5.28682,65000000.0
2009-06-29 14:30:00,5.28643,5.28859,5.28629,5.28804,60000000.0
2009-06-29 14:35:00,5.2876,5.28845,5.28505,5.2861,63000000.0
2009-06-29 14:40:00,5.2856,5.28732,5.28361,5.28542,77000000.0
2009-06-29 14:45:00,5.28617,5.28773,5.2843,5.28736,56000000.0
2009-06-29 14:50:00,5.28567,5.28747,5.28391,5.28547,60000000.0
2009-06-29 14:55:00,5.28627,5.28903,5.2845,5.28903,71000000.0
2009-06-29 15:00:00,5.28886,5.29304,5.28808,5.2923,76000000.0
2009-06-29 15:05:00,5.29226,5.29291,5.29025,5.29218,68000000.0
2009-06-29 15:10:00,5.29203,5.29317,5.28952,5.29289,61000000.0
2009-06-29 15:15:00,5.29188,5.29237,5.28878,5.28952,68000000.0
2009-06-29 15:20:00,5.29109,5.2914,5.28811,5.29119,59000000.0
2009-06-29 15:25:00,5.29192,5.29234,5.28954,5.29179,71000000.0
2009-06-29 15:30:00,5.29181,5.29362,5.28957,5.29004,68000000.0
2009-06-29 15:35:00,5.29097,5.29384,5.29003,5.29306,52000000.0
2009-06-29 15:40:00,5.29256,5.29355,5.28977,5.29145,62000000.0
2009-06-29 15:45:00,5.29136,5.29558,5.29118,5.29521,81000000.0
2009-06-29 15:50:00,5.2952,5.29608,5.28899,5.29521,75000000.0
2009-06-29 15:55:00,5.29558,5.29673,5.29365,5.29673,74000000.0
2009-06-29 16:00:00,5.29585,5.29612,5.2906,5.2906,61000000.0
2009-06-29 16:05:00,5.29076,5.29292,5.28721,5.28852,70000000.0
2009-06-29 16:10:00,5.2893,5.2893,5.28521,5.28686,64000000.0
2009-06-29 16:15:00,5.2852,5.28596,5.28192,5.28444,66000000.0
2009-06-29 16:20:00,5.28281,5.2871,5.28268,5.28603,65000000.0
2009-06-29 16:25:00,5.2868,5.28706,5.28228,5.28357,51000000.0
2009-06-29 16:30:00,5.2828,5.28569,5.28193,5.28516,53000000.0
2009-06-29 16:35:00,5.28497,5.2897,5.28483,5.2883,78000000.0
2009-06-29 16:40:00,5.28851,5.29126,5.28801,5.28838,86000000.0
2009-06-29 16:45:00,5.2892,5.29289,5.28697,5.29093,59000000.0
2009-06-29 16:50:00,5.29179,5.29236,5.28804,5.29028,66000000.0
2009-06-29 16:55:00,5.29056,5.29171,5.28774,5.29171,52000000.0
2009-06-29 17:00:00,5.28952,5.29023,5.28801,5.2897,62000000.0
2009-06-29 17:05:00,5.28999,5.29191,5.2876,5.29114,73000000.0
2009-06-29 17:10:00,5.29149,5.29149,5.28846,5.28987,57000000.0
2009-06-29 17:15:00,5.28938,5.29364,5.28878,5.29364,71000000.0
2009-06-29 17:20:00,5.29215,5.29418,5.29029,5.29415,55000000.0
2009-06-29 17:25:00,5.29403,5.29442,5.29086,5.29194,62000000.0
2009-06-29 17:30:00,5.29357,5.29471,5.28994,5.29296,63000000.0
2009-06-29 17:35:00,5.29212,5.29396,5.29003,5.29396,64000000.0
2009-06-29 17:40:00,5.29277,5.29348,5.29044,5.29243,76000000.0
2009-06-29 17:45:00,5.2916,5.29237,5.28884,5.29078,60000000.0
2009-06-29 17:50:00,5.29097,5.29097,5.28887,5.2891,86000000.0
2009-06-29 17:55:00,5.28982,5.29278,5.28963,5.29165,66000000.0
2009-06-29 18:00:00,5.29037,5.29419,5.29037,5.29365,72000000.0
2009-06-29 18:05:00,5.29334,5.2941,5.29012,5.29105,73000000.0
2009-06-29 18:10:00,5.29061,5.29071,5.28809,5.28919,58000000.0
2009-06-29 18:15:00,5.29005,5.29052,5.28526,5.28622,61000000.0
2009-06-29 18:20:00,5.28636,5.28819,5.28464,5.28464,63000000.0
2009-06-29 18:25:00,5.28473,5.28796,5.28327,5.28469,67000000.0
2009-06-29 18:30:00,5.28314,5.28735,5.283,5.28452,65000000.0
2009-06-29 18:35:00,5.28573,5.28806,5.28499,5.2858,76000000.0
2009-06-29 18:40:00,5.28534,5.28807,5.28534,5.28654,67000000.0
2009-06-29 18:45:00,5.28542,5.28713,5.28334,5.2859,66000000.0
2009-06-29 18:50:00,5.28657,5.28769,5.28418,5.28612,63000000.0
2009-06-29 18:55:00,5.2864,5.28729,5.28523,5.2863,71000000.0
2009-06-29 19:00:00,5.28644,5.28644,5.27931,5.28115,70000000.0
2009-06-29 19:05:00,5.28012,5.28208,5.27785,5.27944,76000000.0
2009-06-29 19:10:00,5.2792,5.2792,5.27452,5.27582,68000000.0
2009-06-29 19:15:00,5.27728,5.28003,5.2768,5.28003,61000000.0
2009-06-29 19:20:00,5.27949,5.28013,5.27735,5.27901,72000000.0
2009-06-29 19:25:00,5.28055,5.28152,5.27834,5.28139,62000000.0
2009-06-29 19:30:00,5.27986,5.28216,5.27912,5.28134,66000000.0
2009-06-29 19:35:00,5.28056,5.28156,5.27873,5.28024,63000000.0
2009-06-29 19:40:00,5.2803,5.28086,5.27729,5.27826,70000000.0
2009-06-29 19:45:00,5.27821,5.27971,5.27435,5.27638,70000000.0
2009-06-29 19:50:00,5.27666,5.27889,5.27587,5.27836,71000000.0
2009-06-29 19:55:00,5.27884,5.27958,5.27351,5.27438,68000000.0
2009-06-29 20:00:00,5.27439,5.27771,5.27439,5.27533,67000000.0
2009-06-29 20:05:00,5.27609,5.2815,5.27578,5.2815,65000000.0
2009-06-29 20:10:00,5.28184,5.28292,5.27868,5.28171,66000000.0
2009-06-29 20:15:00,5.28074,5.2818,5.27817,5.28021,64000000.0
2009-06-29 20:20:00,5.28064,5.28331,5.27966,5.28079,65000000.0
2009-06-29 20:25:00,5.28105,5.28303,5.27939,5.28142,63000000.0
2009-06-29 20:30:00,5.28212,5.28308,5.28024,5.28146,59000000.0
2009-06-29 20:35:00,5.28203,5.2845,5.28076,5.28449,70000000.0
2009-06-29 20:40:00,5.2838,5.28544,5.28162,5.28236,89000000.0
2009-06-29 20:45:00,5.28203,5.28384,5.2807,5.28314,67000000.0
2009-06-29 20:50:00,5.2837,5.2841,5.28139,5.28203,62000000.0
2009-06-29 20:55:00,5.28176,5.28295,5.28026,5.28175,65000000.0
2009-06-29 21:00:00,5.28195,5.28195,5.27764,5.27978,72000000.0
2009-06-29 21:05:00,5.27889,5.27937,5.27587,5.2784,66000000.0
2009-06-29 21:10:00,5.27799,5.2786,5.27639,5.27665,62000000.0
2009-06-29 21:15:00,5.27658,5.27874,5.27456,5.27782,68000000.0
2009-06-29 21:20:00,5.2783,5.27908,5.27697,5.27908,52000000.0
2009-06-29 21:25:00,5.27816,5.27998,5.27771,5.2792,58000000.0
2009-06-29 21:30:00,5.27986,5.28134,5.27946,5.28075,59000000.0
2009-06-29 21:35:00,5.28048,5.28355,5.2791,5.28219,88000000.0
2009-06-29 21:40:00,5.28242,5.28491,5.28196,5.28327,65000000.0
2009-06-29 21:45:00,5.28278,5.28356,5.28115,5.28247,62000000.0
2009-06-29 21:50:00,5.28418,5.28468,5.28131,5.28232,62000000.0
2009-06-29 21:55:00,5.28202,5.28341,5.28134,5.28237,72000000.0
2009-06-29 22:00:00,5.28242,5.2837,5.28181,5.28204,79000000.0
2009-06-29 22:05:00,5.28269,5.28369,5.28168,5.28168,67000000.0
2009-06-29 22:10:00,5.28281,5.28336,5.28106,5.28106,64000000.0
2009-06-29 22:15:00,5.28217,5.28282,5.2807,5.28213,69000000.0
2009-06-29 22:20:00,5.28286,5.28286,5.28018,5.28153,69000000.0
2009-06-29 22:25:00,5.28015,5.28235,5.27991,5.28128,63000000.0
2009-06-29 22:30:00,5.28213,5.28213,5.27975,5.28069,60000000.0
2009-06-29 22:35:00,5.28106,5.28141,5.27837,5.27945,56000000.0
2009-06-29 22:40:00,5.27997,5.28042,5.27799,5.27916,63000000.0
2009-06-29 22:45:00,5.27955,5.28051,5.27821,5.27997,68000000.0
2009-06-29 22:50:00,5.28003,5.28078,5.27799,5.27974,70000000.0
2009-06-29 22:55:00,5.28152,5.28211,5.27902,5.28122,64000000.0
2009-06-29 23:00:00,5.28199,5.28287,5.2788,5.2798,68000000.0
2009-06-29 23:05:00,5.28086,5.28223,5.27855,5.28087,60000000.0
2009-06-29 23:10:00,5.28259,5.28333,5.28068,5.28137,66000000.0
2009-06-29 23:15:00,5.28243,5.28352,5.28148,5.2824,65000000.0
2009-06-29 23:20:00,5.28291,5.28384,5.28125,5.28362,66000000.0
2009-06-29 23:25:00,5.28325,5.28453,5.2824,5.2836,64000000.0
2009-06-29 23:30:00,5.28393,5.28555,5.28307,5.28405,72000000.0
2009-06-29 23:35:00,5.28348,5.28556,5.28248,5.28316,62000000.0
2009-06-29 23:40:00,5.28286,5.28405,5.28225,5.28287,80000000.0
2009-06-29 23:45:00,5.2827,5.28342,5.27973,5.28249,76000000.0
2009-06-29 23:50:00,5.28275,5.28443,5.28255,5.28421,67000000.0
2009-06-29 23:55:00,5.28478,5.28606,5.28361,5.28478,76000000.0
2009-06-30 00:00:00,5.28536,5.28536,5.28296,5.28296,70000000.0
2009-06-30 00:05:00,5.28399,5.2861,5.2837,5.28532,62000000.0
2009-06-30 00:10:00,5.28546,5.28573,5.2842,5.28526,63000000.0
2009-06-30 00:15:00,5.2847,5.28605,5.28371,5.28371,65000000.0
2009-06-30 00:20:00,5.28504,5.28607,5.28426,5.28536,60000000.0
2009-06-30 00:25:00,5.28595,5.28595,5.28413,5.28552,66000000.0
2009-06-30 00:30:00,5.28526,5.2862,5.28402,5.28521,64000000.0
2009-06-30 00:35:00,5.28568,5.28577,5.28281,5.2838,80000000.0
2009-06-30 00:40:00,5.28409,5.28439,5.28237,5.28278,61000000.0
2009-06-30 00:45:00,5.28342,5.28383,5.28166,5.28272,63000000.0
2009-06-30 00:50:00,5.28187,5.28384,5.28067,5.28108,60000000.0
2009-06-30 00:55:00,5.28151,5.28205,5.2797,5.28058,66000000.0
2009-06-30 01:00:00,5.28029,5.28166,5.27824,5.2806,63000000.0
2009-06-30 01:05:00,5.28026,5.28223,5.27962,5.28128,70000000.0
2009-06-30 01:10:00,5.28045,5.28174,5.27923,5.28082,55000000.0
2009-06-30 01:15:00,5.28129,5.28129,5.27427,5.27618,63000000.0
2009-06-30 01:20:00,5.27705,5.27713,5.2741,5.27564,59000000.0
2009-06-30 01:25:00,5.27498,5.27537,5.27171,5.27309,70000000.0
2009-06-30 01:30:00,5.27226,5.27509,5.27165,5.27417,68000000.0
2009-06-30 01:35:00,5.27324,5.27431,5.27215,5.27348,71000000.0
2009-06-30 01:40:00,5.27236,5.27361,5.26943,5.27361,72000000.0
2009-06-30 01:45:00,5.27136,5.27359,5.27012,5.27193,68000000.0
2009-06-30 01:50:00,5.27197,5.27342,5.27047,5.27334,67000000.0
2009-06-30 01:55:00,5.27421,5.27701,5.27261,5.27584,61000000.0
2009-06-30 02:00:00,5.27575,5.27595,5.27347,5.27451,69000000.0
2009-06-30 02:05:00,5.27397,5.27532,5.27018,5.27065,73000000.0
2009-06-30 02:10:00,5.27081,5.27146,5.2671,5.2671,74000000.0
2009-06-30 02:15:00,5.26883,5.27209,5.26742,5.27092,70000000.0
2009-06-30 02:20:00,5.27221,5.27411,5.27122,5.27194,74000000.0
2009-06-30 02:25:00,5.27252,5.27387,5.27098,5.27339,59000000.0
2009-06-30 02:30:00,5.27274,5.27337,5.27055,5.27195,64000000.0
2009-06-30 02:35:00,5.27171,5.27257,5.2688,5.26974,71000000.0
2009-06-30 02:40:00,5.27141,5.27205,5.26768,5.27013,69000000.0
2009-06-30 02:45:00,5.26898,5.27288,5.26898,5.27142,69000000.0
2009-06-30 02:50:00,5.27168,5.2721,5.26828,5.27084,66000000.0
2009-06-30 02:55:00,5.2693,5.27034,5.26746,5.26894,65000000.0
2009-06-30 03:00:00,5.26637,5.26821,5.26568,5.26757,67000000.0
2009-06-30 03:05:00,5.26748,5.26748,5.2644,5.26602,68000000.0
2009-06-30 03:10:00,5.2661,5.26923,5.26472,5.26758,80000000.0
2009-06-30 03:15:00,5.26846,5.26877,5.26537,5.26568,50000000.0
2009-06-30 03:20:00,5.26704,5.2698,5.26569,5.26919,62000000.0
2009-06-30 03:25:00,5.2697,5.27084,5.26744,5.26985,71000000.0
2009-06-30 03:30:00,5.26948,5.27092,5.26826,5.26965,68000000.0
2009-06-30 03:35:00,5.26954,5.26973,5.26702,5.26825,60000000.0
2009-06-30 03:40:00,5.2677,5.26942,5.2667,5.26816,82000000.0
2009-06-30 03:45:00,5.26851,5.26932,5.2674,5.26874,53000000.0
2009-06-30 03:50:00,5.26832,5.26923,5.26625,5.26736,74000000.0
2009-06-30 03:55:00,5.26723,5.26841,5.26542,5.26739,63000000.0
2009-06-30 04:00:00,5.2676,5.26983,5.26683,5.26956,70000000.0
2009-06-30 04:05:00,5.26827,5.26979,5.26745,5.26814,66000000.0
2009-06-30 04:10:00,5.26912,5.27043,5.26742,5.26939,77000000.0
2009-06-30 04:15:00,5.26975,5.27214,5.26888,5.27041,57000000.0
2009-06-30 04:20:00,5.27164,5.27164,5.26807,5.26989,62000000.0
2009-06-30 04:25:00,5.26996,5.27051,5.26856,5.26983,53000000.0
2009-06-30 04:30:00,5.27028,5.27035,5.26834,5.26999,66000000.0
2009-06-30 04:35:00,5.27039,5.27083,5.26742,5.2683,64000000.0
2009-06-30 04:40:00,5.26917,5.26917,5.26551,5.2657,54000000.0
2009-06-30 04:45:00,5.26601,5.26698,5.26258,5.26497,63000000.0
2009-06-30 04:50:00,5.26512,5.26708,5.26422,5.26448,71000000.0
2009-06-30 04:55:00,5.26507,5.26678,5.26322,5.26489,65000000.0
2009-06-30 05:00:00,5.26587,5.26696,5.26334,5.2657,62000000.0
2009-06-30 05:05:00,5.26617,5.26747,5.26492,5.26709,72000000.0
2009-06-30 05:10:00,5.26639,5.27026,5.26451,5.27026,59000000.0
2009-06-30 05:15:00,5.26967,5.27197,5.26868,5.27008,67000000.0
2009-06-30 05:20:00,5.26998,5.27132,5.26904,5.26904,79000000.0
2009-06-30 05:25:00,5.26925,5.27045,5.26838,5.26959,66000000.0
2009-06-30 05:30:00,5.26979,5.27217,5.26898,5.27076,76000000.0
2009-06-30 05:35:00,5.27147,5.27332,5.27082,5.27226,78000000.0
2009-06-30 05:40:00,5.2731,5.2731,5.271,5.27142,61000000.0
2009-06-30 05:45:00,5.27109,5.27271,5.26904,5.27084,77000000.0
2009-06-30 05:50:00,5.26994,5.27118,5.26907,5.26978,62000000.0
2009-06-30 05:55:00,5.26963,5.27277,5.26853,5.27069,70000000.0
2009-06-30 06:00:00,5.27209,5.27229,5.27001,5.27112,77000000.0
2009-06-30 06:05:00,5.27184,5.27282,5.27042,5.27267,81000000.0
2009-06-30 06:10:00,5.2717,5.27279,5.27091,5.27228,73000000.0
2009-06-30 06:15:00,5.2721,5.2727,5.26866,5.26982,69000000.0
2009-06-30 06:20:00,5.26957,5.26995,5.26761,5.26893,68000000.0
2009-06-30 06:25:00,5.26894,5.27299,5.26864,5.27299,71000000.0
2009-06-30 06:30:00,5.27271,5.27314,5.26965,5.27103,58000000.0
2009-06-30 06:35:00,5.27193,5.27262,5.26994,5.27044,72000000.0
2009-06-30 06:40:00,5.27072,5.27427,5.26903,5.27292,71000000.0
2009-06-30 06:45:00,5.27381,5.27529,5.27102,5.27529,69000000.0
2009-06-30 06:50:00,5.27472,5.27474,5.27177,5.27418,56000000.0
2009-06-30 06:55:00,5.27228,5.27542,5.2722,5.27297,64000000.0
2009-06-30 07:00:00,5.27252,5.27498,5.2718,5.2722,58000000.0
2009-06-30 07:05:00,5.27317,5.27439,5.27108,5.27411,59000000.0
2009-06-30 07:10:00,5.27348,5.2742,5.27188,5.27329,82000000.0
2009-06-30 07:15:00,5.27314,5.27331,5.26901,5.26901,80000000.0
2009-06-30 07:20:00,5.27003,5.27115,5.26891,5.26919,76000000.0
2009-06-30 07:25:00,5.2705,5.27259,5.26991,5.2716,78000000.0
2009-06-30 07:30:00,5.27192,5.27315,5.2695,5.26993,61000000.0
2009-06-30 07:35:00,5.27102,5.27139,5.26908,5.2702,63000000.0
2009-06-30 07:40:00,5.27138,5.27366,5.26911,5.27264,55000000.0
2009-06-30 07:45:00,5.27262,5.27448,5.27131,5.27283,59000000.0
2009-06-30 07:50:00,5.27268,5.27268,5.26773,5.26912,67000000.0
2009-06-30 07:55:00,5.26796,5.27296,5.26756,5.27093,62000000.0
2009-06-30 08:00:00,5.27029,5.27213,5.26709,5.2694,65000000.0
2009-06-30 08:05:00,5.27103,5.27123,5.26457,5.26611,73000000.0
2009-06-30 08:10:00,5.26429,5.26639,5.26333,5.26639,58000000.0
2009-06-30 08:15:00,5.26705,5.26705,5.25884,5.26083,59000000.0
2009-06-30 08:20:00,5.26116,5.26267,5.25601,5.25764,64000000.0
2009-06-30 08:25:00,5.25817,5.26084,5.2558,5.25813,56000000.0
2009-06-30 08:30:00,5.2568,5.26134,5.25665,5.26134,62000000.0
2009-06-30 08:35:00,5.25942,5.26283,5.25927,5.26279,56000000.0
2009-06-30 08:40:00,5.26274,5.26305,5.2568,5.25729,58000000.0
2009-06-30 08:45:00,5.25876,5.26221,5.25776,5.25955,76000000.0
2009-06-30 08:50:00,5.26023,5.26533,5.2591,5.26507,81000000.0
2009-06-30 08:55:00,5.26563,5.26788,5.26505,5.26669,70000000.0
2009-06-30 09:00:00,5.26427,5.26742,5.26206,5.26577,62000000.0
2009-06-30 09:05:00,5.26714,5.27246,5.26533,5.27237,66000000.0
2009-06-30 09:10:00,5.27267,5.27305,5.2693,5.26948,67000000.0
2009-06-30 09:15:00,5.27002,5.27155,5.26914,5.27074,72000000.0
2009-06-30 09:20:00,5.27294,5.27525,5.2711,5.27296,74000000.0
2009-06-30 09:25:00,5.27209,5.27438,5.27054,5.27284,68000000.0
2009-06-30 09:30:00,5.27209,5.27579,5.27136,5.2754,69000000.0
2009-06-30 09:35:00,5.27398,5.2772,5.27304,5.27451,85000000.0
2009-06-30 09:40:00,5.27401,5.27627,5.27263,5.27383,74000000.0
2009-06-30 09:45:00,5.27266,5.27565,5.27108,5.27413,76000000.0
2009-06-30 09:50:00,5.27415,5.27536,5.27109,5.27356,74000000.0
2009-06-30 09:55:00,5.27281,5.27405,5.27134,5.2733,68000000.0
2009-06-30 10:00:00,5.27122,5.27646,5.27105,5.27214,75000000.0
2009-06-30 10:05:00,5.27224,5.27316,5.27147,5.27288,50000000.0
2009-06-30 10:10:00,5.27131,5.27322,5.27102,5.27273,70000000.0
2009-06-30 10:15:00,5.2722,5.27297,5.26925,5.27053,74000000.0
2009-06-30 10:20:00,5.27021,5.27219,5.269,5.27211,60000000.0
2009-06-30 10:25:00,5.27187,5.27637,5.27187,5.27635,60000000.0
2009-06-30 10:30:00,5.27749,5.28102,5.2772,5.27908,57000000.0
2009-06-30 10:35:00,5.27895,5.28271,5.27714,5.27871,72000000.0
2009-06-30 10:40:00,5.27858,5.28058,5.27678,5.27906,62000000.0
2009-06-30 10:45:00,5.27992,5.27999,5.27724,5.27858,55000000.0
2009-06-30 10:50:00,5.27759,5.28169,5.27643,5.28169,72000000.0
2009-06-30 10:55:00,5.28163,5.28195,5.27637,5.27712,49000000.0
2009-06-30 11:00:00,5.27671,5.27747,5.27221,5.27406,61000000.0
2009-06-30 11:05:00,5.27322,5.27624,5.27257,5.27426,71000000.0
2009-06-30 11:10:00,5.2753,5.2753,5.27095,5.2735,67000000.0
2009-06-30 11:15:00,5.27447,5.27719,5.27291,5.27546,63000000.0
2009-06-30 11:20:00,5.27682,5.27933,5.27546,5.27609,76000000.0
2009-06-30 11:25:00,5.27673,5.27704,5.27314,5.27458,64000000.0
2009-06-30 11:30:00,5.27289,5.27418,5.27054,5.27081,74000000.0
2009-06-30 11:35:00,5.27304,5.27312,5.268,5.27047,60000000.0
2009-06-30 11:40:00,5.2701,5.2701,5.26486,5.26613,64000000.0
2009-06-30 11:45:00,5.2668,5.2689,5.26574,5.26702,62000000.0
2009-06-30 11:50:00,5.2678,5.27047,5.2666,5.27047,68000000.0
2009-06-30 11:55:00,5.27026,5.27066,5.26574,5.26765,52000000.0
2009-06-30 12:00:00,5.26802,5.26802,5.26404,5.26485,63000000.0
2009-06-30 12:05:00,5.26511,5.26514,5.26062,5.26382,61000000.0
2009-06-30 12:10:00,5.2632,5.26631,5.2632,5.26605,63000000.0
2009-06-30 12:15:00,5.26625,5.26634,5.26415,5.26478,56000000.0
2009-06-30 12:20:00,5.26369,5.26573,5.26122,5.26244,70000000.0
2009-06-30 12:25:00,5.26281,5.26541,5.26109,5.26232,57000000.0
2009-06-30 12:30:00,5.26193,5.26491,5.26007,5.26458,61000000.0
2009-06-30 12:35:00,5.26449,5.26673,5.26302,5.26498,64000000.0
2009-06-30 12:40:00,5.26623,5.26632,5.26434,5.26508,70000000.0
2009-06-30 12:45:00,5.26584,5.26972,5.26453,5.2689,65000000.0
2009-06-30 12:50:00,5.26879,5.26879,5.2651,5.26743,66000000.0
2009-06-30 12:55:00,5.26761,5.26857,5.26599,5.26804,62000000.0
2009-06-30 13:00:00,5.26714,5.26832,5.2649,5.26574,81000000.0
2009-06-30 13:05:00,5.26432,5.26636,5.2612,5.26491,77000000.0
2009-06-30 13:10:00,5.26545,5.26762,5.26348,5.26762,79000000.0
2009-06-30 13:15:00,5.2677,5.26817,5.26488,5.26516,63000000.0
2009-06-30 13:20:00,5.26591,5.26976,5.2638,5.26897,78000000.0
2009-06-30 13:25:00,5.2684,5.26982,5.26514,5.26668,62000000.0
2009-06-30 13:30:00,5.26663,5.26803,5.26495,5.26615,55000000.0
2009-06-30 13:35:00,5.26497,5.26658,5.26213,5.26522,65000000.0
2009-06-30 13:40:00,5.26474,5.26486,5.26087,5.26174,55000000.0
2009-06-30 13:45:00,5.26077,5.26459,5.25895,5.26399,64000000.0
2009-06-30 13:50:00,5.26396,5.26713,5.26283,5.26713,58000000.0
2009-06-30 13:55:00,5.26763,5.26783,5.26073,5.26173,59000000.0
2009-06-30 14:00:00,5.26123,5.26165,5.25762,5.25998,72000000.0
2009-06-30 14:05:00,5.25893,5.26046,5.25757,5.25867,60000000.0
2009-06-30 14:10:00,5.25845,5.26404,5.25845,5.26263,56000000.0
2009-06-30 14:15:00,5.26284,5.26591,5.26168,5.26467,76000000.0
2009-06-30 14:20:00,5.26376,5.26688,5.26232,5.26663,52000000.0
2009-06-30 14:25:00,5.2664,5.26835,5.26486,5.26701,65000000.0
2009-06-30 14:30:00,5.26651,5.26672,5.26092,5.26376,60000000.0
2009-06-30 14:35:00,5.26196,5.26576,5.26191,5.26433,63000000.0
2009-06-30 14:40:00,5.2654,5.26668,5.26387,5.26596,77000000.0
2009-06-30 14:45:00,5.26666,5.26908,5.26387,5.26699,56000000.0
2009-06-30 14:50:00,5.26821,5.27125,5.26709,5.27125,60000000.0
2009-06-30 14:55:00,5.27118,5.27534,5.26861,5.27534,71000000.0
2009-06-30 15:00:00,5.27538,5.27751,5.27326,5.27711,76000000.0
2009-06-30 15:05:00,5.27791,5.28186,5.27646,5.27962,68000000.0
2009-06-30 15:10:00,5.27991,5.28734,5.27846,5.28557,61000000.0
2009-06-30 15:15:00,5.28462,5.29046,5.28462,5.28716,68000000.0
2009-06-30 15:20:00,5.28586,5.28778,5.28427,5.28427,59000000.0
2009-06-30 15:25:00,5.28438,5.28657,5.28239,5.28335,71000000.0
2009-06-30 15:30:00,5.2826,5.28576,5.2826,5.28423,68000000.0
2009-06-30 15:35:00,5.28382,5.28676,5.28191,5.28518,52000000.0
2009-06-30 15:40:00,5.28436,5.2857,5.28068,5.28294,62000000.0
2009-06-30 15:45:00,5.28277,5.2842,5.28139,5.28327,81000000.0
2009-06-30 15:50:00,5.28272,5.28601,5.28146,5.28472,75000000.0
2009-06-30 15:55:00,5.28468,5.28523,5.28058,5.28068,74000000.0
2009-06-30 16:00:00,5.28101,5.29418,5.28039,5.29418,61000000.0
2009-06-30 16:05:00,5.2941,5.29956,5.29128,5.29819,70000000.0
2009-06-30 16:10:00,5.2958,5.29915,5.2946,5.29823,64000000.0
2009-06-30 16:15:00,5.29993,5.30724,5.29937,5.3043,66000000.0
2009-06-30 16:20:00,5.30266,5.30809,5.30258,5.30401,65000000.0
2009-06-30 16:25:00,5.30401,5.30523,5.29923,5.30185,51000000.0
2009-06-30 16:30:00,5.30169,5.30823,5.29999,5.30808,53000000.0
2009-06-30 16:35:00,5.30791,5.31259,5.30567,5.31259,78000000.0
2009-06-30 16:40:00,5.31192,5.31192,5.30786,5.30912,86000000.0
2009-06-30 16:45:00,5.30853,5.31227,5.30503,5.30717,59000000.0
2009-06-30 16:50:00,5.30649,5.31025,5.30485,5.30534,66000000.0
2009-06-30 16:55:00,5.30586,5.30673,5.29659,5.30123,52000000.0
2009-06-30 17:00:00,5.30232,5.30417,5.30078,5.30348,62000000.0
2009-06-30 17:05:00,5.30264,5.30624,5.30182,5.30249,73000000.0
2009-06-30 17:10:00,5.304,5.31032,5.30246,5.31032,57000000.0
2009-06-30 17:15:00,5.31076,5.31116,5.30456,5.30657,71000000.0
2009-06-30 17:20:00,5.30532,5.30829,5.30445,5.30733,55000000.0
2009-06-30 17:25:00,5.30708,5.30754,5.30375,5.30754,62000000.0
2009-06-30 17:30:00,5.30763,5.31128,5.30524,5.3072,63000000.0
2009-06-30 17:35:00,5.3063,5.31009,5.30559,5.30648,64000000.0
2009-06-30 17:40:00,5.30563,5.30669,5.30269,5.30644,76000000.0
2009-06-30 17:45:00,5.30704,5.30905,5.30544,5.30733,60000000.0
2009-06-30 17:50:00,5.30752,5.30831,5.30306,5.3055,86000000.0
2009-06-30 17:55:00,5.30627,5.30663,5.3034,5.3054,66000000.0
2009-06-30 18:00:00,5.30604,5.30749,5.30342,5.30612,72000000.0
2009-06-30 18:05:00,5.30312,5.30557,5.30009,5.30163,73000000.0
2009-06-30 18:10:00,5.30225,5.30225,5.29695,5.29992,58000000.0
2009-06-30 18:15:00,5.30062,5.30062,5.2947,5.29918,61000000.0
2009-06-30 18:20:00,5.29921,5.29986,5.29576,5.29861,63000000.0
2009-06-30 18:25:00,5.29854,5.29959,5.29684,5.299,67000000.0
2009-06-30 18:30:00,5.29988,5.29994,5.29449,5.29538,65000000.0
2009-06-30 18:35:00,5.29527,5.29997,5.29426,5.2996,76000000.0
2009-06-30 18:40:00,5.29965,5.29972,5.2959,5.29916,67000000.0
2009-06-30 18:45:00,5.2997,5.30073,5.29737,5.29916,66000000.0
2009-06-30 18:50:00,5.30045,5.30138,5.29826,5.2997,63000000.0
2009-06-30 18:55:00,5.29994,5.30049,5.29335,5.29364,71000000.0
2009-06-30 19:00:00,5.29498,5.29801,5.29413,5.29612,70000000.0
2009-06-30 19:05:00,5.29755,5.29906,5.2953,5.29686,76000000.0
2009-06-30 19:10:00,5.29595,5.29925,5.29586,5.29925,68000000.0
2009-06-30 19:15:00,5.29962,5.30173,5.29822,5.30173,61000000.0
2009-06-30 19:20:00,5.30085,5.30165,5.29781,5.29902,72000000.0
2009-06-30 19:25:00,5.29861,5.30149,5.29745,5.30149,62000000.0
2009-06-30 19:30:00,5.3001,5.30329,5.29942,5.30227,66000000.0
2009-06-30 19:35:00,5.30272,5.30376,5.30078,5.3015,63000000.0
2009-06-30 19:40:00,5.30231,5.30334,5.30051,5.30185,70000000.0
2009-06-30 19:45:00,5.30147,5.30478,5.29948,5.3044,70000000.0
2009-06-30 19:50:00,5.3047,5.30543,5.30241,5.30501,71000000.0
2009-06-30 19:55:00,5.30506,5.3055,5.30162,5.30278,68000000.0
2009-06-30 20:00:00,5.3036,5.30506,5.30117,5.30343,67000000.0
2009-06-30 20:05:00,5.30362,5.30364,5.29924,5.30114,65000000.0
2009-06-30 20:10:00,5.30188,5.30188,5.29933,5.30057,66000000.0
2009-06-30 20:15:00,5.30152,5.30191,5.29953,5.30116,64000000.0
2009-06-30 20:20:00,5.30047,5.30279,5.29953,5.30279,65000000.0
2009-06-30 20:25:00,5.3022,5.3022,5.29956,5.30056,63000000.0
2009-06-30 20:30:00,5.3012,5.30383,5.29829,5.29966,59000000.0
2009-06-30 20:35:00,5.2992,5.29968,5.29743,5.29752,70000000.0
2009-06-30 20:40:00,5.29854,5.30137,5.2979,5.29969,89000000.0
2009-06-30 20:45:00,5.29995,5.30227,5.29815,5.30227,67000000.0
2009-06-30 20:50:00,5.30056,5.302,5.29944,5.30023,62000000.0
2009-06-30 20:55:00,5.29933,5.30035,5.29643,5.29643,65000000.0
2009-06-30 21:00:00,5.29727,5.29997,5.29543,5.29955,72000000.0
2009-06-30 21:05:00,5.29925,5.3006,5.29822,5.29865,66000000.0
2009-06-30 21:10:00,5.30009,5.30023,5.29723,5.29843,62000000.0
2009-06-30 21:15:00,5.29848,5.30116,5.29715,5.30045,68000000.0
2009-06-30 21:20:00,5.29964,5.30066,5.29663,5.29801,52000000.0
2009-06-30 21:25:00,5.29886,5.3,5.29677,5.2988,58000000.0
2009-06-30 21:30:00,5.29881,5.29933,5.29577,5.29811,59000000.0
2009-06-30 21:35:00,5.29794,5.2995,5.29703,5.2984,88000000.0
2009-06-30 21:40:00,5.29879,5.29901,5.29689,5.29724,65000000.0
2009-06-30 21:45:00,5.29754,5.29891,5.29612,5.29764,62000000.0
2009-06-30 21:50:00,5.29889,5.3006,5.29758,5.30045,62000000.0
2009-06-30 21:55:00,5.2995,5.3026,5.29882,5.30227,72000000.0
2009-06-30 22:00:00,5.30147,5.30477,5.30147,5.30335,79000000.0
2009-06-30 22:05:00,5.30274,5.30494,5.30235,5.3038,67000000.0
2009-06-30 22:10:00,5.30196,5.30382,5.30183,5.30274,64000000.0
2009-06-30 22:15:00,5.30275,5.30374,5.30024,5.30024,69000000.0
2009-06-30 22:20:00,5.30115,5.30299,5.29959,5.30233,69000000.0
2009-06-30 22:25:00,5.30221,5.30301,5.30086,5.30196,63000000.0
2009-06-30 22:30:00,5.30183,5.30297,5.30111,5.30209,60000000.0
2009-06-30 22:35:00,5.30222,5.30275,5.30074,5.30194,56000000.0
2009-06-30 22:40:00,5.30244,5.30296,5.30101,5.30296,63000000.0
2009-06-30 22:45:00,5.30187,5.30324,5.29926,5.29926,68000000.0
2009-06-30 22:50:00,5.30107,5.30155,5.29908,5.30068,70000000.0
2009-06-30 22:55:00,5.30051,5.30129,5.29909,5.30046,64000000.0
2009-06-30 23:00:00,5.29966,5.30106,5.29838,5.29851,68000000.0
2009-06-30 23:05:00,5.29931,5.30019,5.29811,5.29912,60000000.0
2009-06-30 23:10:00,5.29887,5.301,5.29802,5.29908,66000000.0
2009-06-30 23:15:00,5.29867,5.30052,5.29834,5.29954,65000000.0
2009-06-30 23:20:00,5.30001,5.30085,5.29909,5.29985,66000000.0
2009-06-30 23:25:00,5.29985,5.30045,5.29888,5.29982,64000000.0
2009-06-30 23:30:00,5.29945,5.30054,5.29838,5.29907,72000000.0
2009-06-30 23:35:00,5.29847,5.30058,5.29847,5.29943,62000000.0
2009-06-30 23:40:00,5.29973,5.301,5.29837,5.30037,80000000.0
2009-06-30 23:45:00,5.30023,5.30148,5.2994,5.30006,76000000.0
2009-06-30 23:50:00,5.29998,5.30085,5.29891,5.30052,67000000.0
2009-06-30 23:55:00,5.30057,5.30126,5.2977,5.29945,76000000.0
2009-07-01 00:00:00,5.29901,5.30025,5.2977,5.2988,70000000.0
2009-07-01 00:05:00,5.29961,5.3007,5.2982,5.30021,62000000.0
2009-07-01 00:10:00,5.29991,5.30076,5.2981,5.2989,63000000.0
2009-07-01 00:15:00,5.29932,5.29964,5.29744,5.29776,65000000.0
2009-07-01 00:20:00,5.29889,5.30086,5.29839,5.3006,60000000.0
2009-07-01 00:25:00,5.29997,5.30056,5.29865,5.29991,66000000.0
2009-07-01 00:30:00,5.2998,5.30061,5.29872,5.29872,64000000.0
2009-07-01 00:35:00,5.2996,5.30055,5.29829,5.29917,80000000.0
2009-07-01 00:40:00,5.29929,5.29999,5.29817,5.29981,61000000.0
2009-07-01 00:45:00,5.29982,5.30059,5.29838,5.29901,63000000.0
2009-07-01 00:50:00,5.29889,5.30041,5.2985,5.29924,60000000.0
2009-07-01 00:55:00,5.29923,5.29962,5.29711,5.29896,66000000.0
2009-07-01 01:00:00,5.29733,5.29888,5.29598,5.29727,63000000.0
2009-07-01 01:05:00,5.29819,5.29876,5.29619,5.29748,70000000.0
2009-07-01 01:10:00,5.29819,5.2997,5.29676,5.2993,55000000.0
2009-07-01 01:15:00,5.29978,5.30025,5.29764,5.29764,63000000.0
2009-07-01 01:20:00,5.29877,5.29917,5.29641,5.29684,59000000.0
2009-07-01 01:25:00,5.29755,5.29786,5.29168,5.29424,70000000.0
2009-07-01 01:30:00,5.29452,5.29493,5.29205,5.29389,68000000.0
2009-07-01 01:35:00,5.29418,5.29478,5.29269,5.29407,71000000.0
2009-07-01 01:40:00,5.29389,5.29661,5.29296,5.29661,72000000.0
2009-07-01 01:45:00,5.29598,5.29768,5.29535,5.29658,68000000.0
2009-07-01 01:50:00,5.29703,5.29913,5.29566,5.29665,67000000.0
2009-07-01 01:55:00,5.29681,5.29872,5.29562,5.29739,61000000.0
2009-07-01 02:00:00,5.297,5.29786,5.29551,5.29635,69000000.0
2009-07-01 02:05:00,5.29633,5.30236,5.29611,5.29901,73000000.0
2009-07-01 02:10:00,5.29899,5.30069,5.29738,5.29786,74000000.0
2009-07-01 02:15:00,5.29817,5.30185,5.29744,5.29977,70000000.0
2009-07-01 02:20:00,5.29992,5.29999,5.29624,5.29745,74000000.0
2009-07-01 02:25:00,5.29704,5.29849,5.29575,5.2971,59000000.0
2009-07-01 02:30:00,5.29581,5.29727,5.2945,5.29624,64000000.0
2009-07-01 02:35:00,5.29636,5.299,5.29511,5.29771,71000000.0
2009-07-01 02:40:00,5.29835,5.29924,5.29702,5.29842,69000000.0
2009-07-01 02:45:00,5.29868,5.29939,5.29722,5.29895,69000000.0
2009-07-01 02:50:00,5.29908,5.30017,5.29737,5.29978,66000000.0
2009-07-01 02:55:00,5.30028,5.30142,5.29856,5.30018,65000000.0
2009-07-01 03:00:00,5.30082,5.30719,5.30029,5.3056,67000000.0
2009-07-01 03:05:00,5.3043,5.30988,5.30403,5.30975,68000000.0
2009-07-01 03:10:00,5.31073,5.31073,5.30755,5.30911,80000000.0
2009-07-01 03:15:00,5.30904,5.30926,5.30598,5.3076,50000000.0
2009-07-01 03:20:00,5.30806,5.30845,5.3051,5.30637,62000000.0
2009-07-01 03:25:00,5.30726,5.30822,5.30525,5.3077,71000000.0
2009-07-01 03:30:00,5.30797,5.31204,5.30498,5.31191,68000000.0
2009-07-01 03:35:00,5.31133,5.31278,5.30986,5.31192,60000000.0
2009-07-01 03:40:00,5.31141,5.31154,5.30733,5.30856,82000000.0
2009-07-01 03:45:00,5.30892,5.3095,5.30637,5.30945,53000000.0
2009-07-01 03:50:00,5.30905,5.30942,5.30664,5.3073,74000000.0
2009-07-01 03:55:00,5.30789,5.30901,5.30664,5.30804,63000000.0
2009-07-01 04:00:00,5.30818,5.30845,5.30489,5.30663,70000000.0
2009-07-01 04:05:00,5.30648,5.30759,5.30445,5.30528,66000000.0
2009-07-01 04:10:00,5.30574,5.30617,5.302,5.30353,77000000.0
2009-07-01 04:15:00,5.30268,5.30747,5.30249,5.30533,57000000.0
2009-07-01 04:20:00,5.30596,5.3067,5.30314,5.30582,62000000.0
2009-07-01 04:25:00,5.30473,5.30526,5.3022,5.30355,53000000.0
2009-07-01 04:30:00,5.30305,5.30515,5.30231,5.3038,66000000.0
2009-07-01 04:35:00,5.30339,5.30507,5.30292,5.30503,64000000.0
2009-07-01 04:40:00,5.30383,5.30514,5.30255,5.30433,54000000.0
2009-07-01 04:45:00,5.30284,5.30534,5.30283,5.30387,63000000.0
2009-07-01 04:50:00,5.30389,5.30477,5.3012,5.30221,71000000.0
2009-07-01 04:55:00,5.30189,5.30189,5.29859,5.30028,65000000.0
2009-07-01 05:00:00,5.29969,5.30319,5.29917,5.30138,62000000.0
2009-07-01 05:05:00,5.30149,5.3036,5.30108,5.30241,72000000.0
2009-07-01 05:10:00,5.30298,5.30333,5.30121,5.30185,59000000.0
2009-07-01 05:15:00,5.30179,5.30309,5.30034,5.30124,67000000.0
2009-07-01 05:20:00,5.3014,5.30315,5.30094,5.30094,79000000.0
2009-07-01 05:25:00,5.30134,5.30231,5.29984,5.29984,66000000.0
2009-07-01 05:30:00,5.3007,5.30131,5.29654,5.29826,76000000.0
2009-07-01 05:35:00,5.29842,5.29938,5.29591,5.29779,78000000.0
2009-07-01 05:40:00,5.2968,5.29851,5.29511,5.29511,61000000.0
2009-07-01 05:45:00,5.2969,5.29798,5.29514,5.29518,77000000.0
2009-07-01 05:50:00,5.29576,5.29942,5.29492,5.29894,62000000.0
2009-07-01 05:55:00,5.2988,5.29998,5.29696,5.29971,70000000.0
2009-07-01 06:00:00,5.29902,5.29996,5.29732,5.29821,77000000.0
2009-07-01 06:05:00,5.29895,5.29895,5.29669,5.29727,81000000.0
2009-07-01 06:10:00,5.29724,5.2984,5.29666,5.29706,73000000.0
2009-07-01 06:15:00,5.29823,5.29888,5.2966,5.2978,69000000.0
2009-07-01 06:20:00,5.29802,5.30004,5.297,5.29997,68000000.0
2009-07-01 06:25:00,5.29936,5.30101,5.29846,5.30008,71000000.0
2009-07-01 06:30:00,5.30049,5.30155,5.29771,5.29839,58000000.0
2009-07-01 06:35:00,5.29875,5.29931,5.29691,5.29817,72000000.0
2009-07-01 06:40:00,5.29861,5.29986,5.2976,5.2987,71000000.0
2009-07-01 06:45:00,5.29859,5.30047,5.29754,5.29997,69000000.0
2009-07-01 06:50:00,5.29881,5.30055,5.29807,5.29842,56000000.0
2009-07-01 06:55:00,5.29762,5.29994,5.29736,5.29942,64000000.0
2009-07-01 07:00:00,5.30075,5.30109,5.29846,5.29942,58000000.0
2009-07-01 07:05:00,5.29919,5.3,5.29743,5.29821,59000000.0
2009-07-01 07:10:00,5.29861,5.29917,5.29613,5.29766,82000000.0
2009-07-01 07:15:00,5.29853,5.29936,5.29676,5.29754,80000000.0
2009-07-01 07:20:00,5.29836,5.30051,5.29735,5.2995,76000000.0
2009-07-01 07:25:00,5.301,5.3058,5.29992,5.3034,78000000.0
2009-07-01 07:30:00,5.30346,5.30579,5.30216,5.30419,61000000.0
2009-07-01 07:35:00,5.3038,5.30416,5.29859,5.30066,63000000.0
2009-07-01 07:40:00,5.29901,5.30299,5.29901,5.30223,55000000.0
2009-07-01 07:45:00,5.30197,5.30323,5.29967,5.30016,59000000.0
2009-07-01 07:50:00,5.30122,5.30441,5.29969,5.30163,67000000.0
2009-07-01 07:55:00,5.30234,5.30533,5.30154,5.30269,62000000.0
2009-07-01 08:00:00,5.30081,5.30335,5.29957,5.3019,65000000.0
2009-07-01 08:05:00,5.30152,5.30152,5.29522,5.2961,73000000.0
2009-07-01 08:10:00,5.29714,5.30081,5.29654,5.30069,58000000.0
2009-07-01 08:15:00,5.30075,5.30198,5.2986,5.30069,59000000.0
2009-07-01 08:20:00,5.30055,5.30114,5.29745,5.2987,64000000.0
2009-07-01 08:25:00,5.29891,5.2999,5.29594,5.29875,56000000.0
2009-07-01 08:30:00,5.30009,5.30009,5.29677,5.29772,62000000.0
2009-07-01 08:35:00,5.299,5.29964,5.29606,5.29881,56000000.0
2009-07-01 08:40:00,5.29817,5.29858,5.29619,5.29718,58000000.0
2009-07-01 08:45:00,5.2979,5.29811,5.29546,5.29755,76000000.0
2009-07-01 08:50:00,5.29648,5.30216,5.29648,5.29959,81000000.0
2009-07-01 08:55:00,5.29953,5.30129,5.28718,5.28953,70000000.0
2009-07-01 09:00:00,5.28881,5.28883,5.28313,5.2839,62000000.0
2009-07-01 09:05:00,5.28555,5.29005,5.28358,5.28996,66000000.0
2009-07-01 09:10:00,5.29055,5.29055,5.28561,5.28763,67000000.0
2009-07-01 09:15:00,5.28804,5.28968,5.28595,5.28809,72000000.0
2009-07-01 09:20:00,5.28841,5.28841,5.28377,5.28701,74000000.0
2009-07-01 09:25:00,5.28767,5.28774,5.28284,5.2848,68000000.0
2009-07-01 09:30:00,5.2831,5.28495,5.27869,5.28081,69000000.0
2009-07-01 09:35:00,5.28134,5.28272,5.27899,5.28241,85000000.0
2009-07-01 09:40:00,5.28151,5.28545,5.27868,5.28435,74000000.0
2009-07-01 09:45:00,5.28435,5.28469,5.28107,5.28405,76000000.0
2009-07-01 09:50:00,5.28436,5.28542,5.28244,5.28496,74000000.0
2009-07-01 09:55:00,5.28392,5.28529,5.28097,5.28237,68000000.0
2009-07-01 10:00:00,5.28204,5.28536,5.27985,5.28426,75000000.0
2009-07-01 10:05:00,5.28539,5.28624,5.28268,5.28582,50000000.0
2009-07-01 10:10:00,5.28566,5.28704,5.28371,5.2853,70000000.0
2009-07-01 10:15:00,5.28484,5.28736,5.28373,5.28736,74000000.0
2009-07-01 10:20:00,5.28753,5.28786,5.28573,5.2862,60000000.0
2009-07-01 10:25:00,5.28813,5.28908,5.28608,5.28718,60000000.0
2009-07-01 10:30:00,5.2875,5.2875,5.28248,5.28389,57000000.0
2009-07-01 10:35:00,5.28449,5.28813,5.28449,5.28689,72000000.0
2009-07-01 10:40:00,5.28712,5.28785,5.28508,5.28714,62000000.0
2009-07-01 10:45:00,5.28633,5.28655,5.2836,5.28558,55000000.0
2009-07-01 10:50:00,5.28617,5.28617,5.28302,5.28528,72000000.0
2009-07-01 10:55:00,5.28548,5.28572,5.28358,5.28483,49000000.0
2009-07-01 11:00:00,5.2838,5.28613,5.28236,5.28451,61000000.0
2009-07-01 11:05:00,5.28585,5.28778,5.28522,5.28642,71000000.0
2009-07-01 11:10:00,5.28713,5.28812,5.28532,5.28596,67000000.0
2009-07-01 11:15:00,5.28687,5.28734,5.28437,5.28582,63000000.0
2009-07-01 11:20:00,5.28484,5.28772,5.28484,5.28689,76000000.0
2009-07-01 11:25:00,5.2871,5.28951,5.28529,5.28875,64000000.0
2009-07-01 11:30:00,5.28768,5.29107,5.28761,5.28931,74000000.0
2009-07-01 11:35:00,5.29121,5.29121,5.2874,5.2896,60000000.0
2009-07-01 11:40:00,5.28906,5.28981,5.28496,5.28639,64000000.0
2009-07-01 11:45:00,5.28755,5.28944,5.28581,5.28769,62000000.0
2009-07-01 11:50:00,5.28797,5.28797,5.28569,5.28636,68000000.0
2009-07-01 11:55:00,5.28581,5.28739,5.28497,5.28695,52000000.0
2009-07-01 12:00:00,5.28583,5.28819,5.28437,5.28563,63000000.0
2009-07-01 12:05:00,5.28491,5.28706,5.2845,5.28661,61000000.0
2009-07-01 12:10:00,5.28562,5.28868,5.28502,5.28868,63000000.0
2009-07-01 12:15:00,5.28822,5.28878,5.28587,5.28655,56000000.0
2009-07-01 12:20:00,5.28646,5.28708,5.28367,5.28487,70000000.0
2009-07-01 12:25:00,5.28492,5.28529,5.28273,5.28462,57000000.0
2009-07-01 12:30:00,5.28458,5.2853,5.28254,5.28436,61000000.0
2009-07-01 12:35:00,5.28377,5.28533,5.28232,5.28466,64000000.0
2009-07-01 12:40:00,5.28489,5.28686,5.28294,5.28657,70000000.0
2009-07-01 12:45:00,5.28583,5.28748,5.28539,5.28658,65000000.0
2009-07-01 12:50:00,5.2867,5.28689,5.28403,5.2867,66000000.0
2009-07-01 12:55:00,5.2867,5.28866,5.28531,5.28695,62000000.0
2009-07-01 13:00:00,5.28893,5.28927,5.28665,5.2887,81000000.0
2009-07-01 13:05:00,5.28816,5.29193,5.28683,5.28972,77000000.0
2009-07-01 13:10:00,5.29071,5.29436,5.28847,5.29189,79000000.0
2009-07-01 13:15:00,5.29173,5.29492,5.29082,5.29339,63000000.0
2009-07-01 13:20:00,5.2936,5.29398,5.28982,5.2913,78000000.0
2009-07-01 13:25:00,5.29079,5.29191,5.28906,5.29065,62000000.0
2009-07-01 13:30:00,5.29213,5.29238,5.28933,5.29096,55000000.0
2009-07-01 13:35:00,5.29068,5.29068,5.28692,5.28874,65000000.0
2009-07-01 13:40:00,5.28909,5.28916,5.28665,5.28779,55000000.0
2009-07-01 13:45:00,5.28837,5.28935,5.28664,5.28748,64000000.0
2009-07-01 13:50:00,5.28834,5.28925,5.28599,5.28815,58000000.0
2009-07-01 13:55:00,5.28777,5.28801,5.28517,5.28649,59000000.0
2009-07-01 14:00:00,5.28652,5.28652,5.2817,5.28214,72000000.0
2009-07-01 14:05:00,5.2825,5.28421,5.28048,5.28223,60000000.0
2009-07-01 14:10:00,5.28121,5.28179,5.27316,5.27435,56000000.0
2009-07-01 14:15:00,5.27612,5.28415,5.27612,5.28163,76000000.0
2009-07-01 14:20:00,5.2806,5.28092,5.27423,5.27839,52000000.0
2009-07-01 14:25:00,5.27868,5.28109,5.26825,5.26902,65000000.0
2009-07-01 14:30:00,5.26927,5.27001,5.26665,5.26868,60000000.0
2009-07-01 14:35:00,5.26794,5.27294,5.26644,5.2723,63000000.0
2009-07-01 14:40:00,5.27214,5.27267,5.26716,5.2713,77000000.0
2009-07-01 14:45:00,5.26972,5.27307,5.26877,5.26877,56000000.0
2009-07-01 14:50:00,5.27057,5.272,5.26834,5.27166,60000000.0
2009-07-01 14:55:00,5.27006,5.27057,5.26111,5.26165,71000000.0
2009-07-01 15:00:00,5.26196,5.26544,5.25983,5.26391,76000000.0
2009-07-01 15:05:00,5.26459,5.26595,5.2618,5.26453,68000000.0
2009-07-01 15:10:00,5.26304,5.2662,5.26188,5.26296,61000000.0
2009-07-01 15:15:00,5.2616,5.26284,5.25665,5.25705,68000000.0
2009-07-01 15:20:00,5.25861,5.26156,5.25514,5.25718,59000000.0
2009-07-01 15:25:00,5.25656,5.25656,5.24789,5.2524,71000000.0
2009-07-01 15:30:00,5.25332,5.25557,5.2501,5.25523,68000000.0
2009-07-01 15:35:00,5.25417,5.25679,5.25403,5.25679,52000000.0
2009-07-01 15:40:00,5.25673,5.25723,5.25405,5.25582,62000000.0
2009-07-01 15:45:00,5.25561,5.25682,5.25352,5.25604,81000000.0
2009-07-01 15:50:00,5.25396,5.25588,5.24995,5.25132,75000000.0
2009-07-01 15:55:00,5.2527,5.25634,5.25009,5.25538,74000000.0
2009-07-01 16:00:00,5.25753,5.26044,5.254,5.25684,61000000.0
2009-07-01 16:05:00,5.25819,5.25912,5.25459,5.25672,70000000.0
2009-07-01 16:10:00,5.25762,5.26027,5.25568,5.25911,64000000.0
2009-07-01 16:15:00,5.26059,5.26059,5.25435,5.25464,66000000.0
2009-07-01 16:20:00,5.255,5.2564,5.25007,5.25325,65000000.0
2009-07-01 16:25:00,5.25397,5.25476,5.25188,5.25418,51000000.0
2009-07-01 16:30:00,5.25318,5.25688,5.25318,5.25627,53000000.0
2009-07-01 16:35:00,5.25453,5.25887,5.25453,5.2586,78000000.0
2009-07-01 16:40:00,5.25743,5.25824,5.25477,5.25821,86000000.0
2009-07-01 16:45:00,5.25783,5.25921,5.25632,5.25867,59000000.0
2009-07-01 16:50:00,5.25704,5.26132,5.25685,5.25975,66000000.0
2009-07-01 16:55:00,5.25998,5.26355,5.25852,5.26311,52000000.0
2009-07-01 17:00:00,5.26241,5.26404,5.25861,5.25932,62000000.0
2009-07-01 17:05:00,5.25961,5.26002,5.25744,5.25894,73000000.0
2009-07-01 17:10:00,5.25951,5.26024,5.25552,5.25552,57000000.0
2009-07-01 17:15:00,5.25633,5.25963,5.25553,5.25937,71000000.0
2009-07-01 17:20:00,5.26014,5.26128,5.25789,5.25993,55000000.0
2009-07-01 17:25:00,5.25839,5.26328,5.25764,5.26328,62000000.0
2009-07-01 17:30:00,5.26225,5.26267,5.25965,5.26127,63000000.0
2009-07-01 17:35:00,5.26108,5.26145,5.25865,5.25951,64000000.0
2009-07-01 17:40:00,5.26104,5.26531,5.26081,5.26446,76000000.0
2009-07-01 17:45:00,5.26428,5.26428,5.25884,5.26064,60000000.0
2009-07-01 17:50:00,5.25885,5.26378,5.25885,5.26233,86000000.0
2009-07-01 17:55:00,5.26252,5.26353,5.24399,5.24419,66000000.0
2009-07-01 18:00:00,5.24521,5.24786,5.2365,5.24626,72000000.0
2009-07-01 18:05:00,5.24686,5.24802,5.24102,5.24544,73000000.0
2009-07-01 18:10:00,5.24495,5.24844,5.23849,5.24844,58000000.0
2009-07-01 18:15:00,5.24814,5.24824,5.24353,5.24482,61000000.0
2009-07-01 18:20:00,5.2463,5.24867,5.24463,5.24794,63000000.0
2009-07-01 18:25:00,5.24739,5.24739,5.24241,5.24316,67000000.0
2009-07-01 18:30:00,5.24505,5.24656,5.24324,5.24481,65000000.0
2009-07-01 18:35:00,5.24482,5.2461,5.24336,5.24458,76000000.0
2009-07-01 18:40:00,5.24315,5.24614,5.24128,5.24333,67000000.0
2009-07-01 18:45:00,5.2439,5.24653,5.2431,5.24448,66000000.0
2009-07-01 18:50:00,5.24346,5.24656,5.24346,5.24628,63000000.0
2009-07-01 18:55:00,5.24443,5.2515,5.24443,5.25143,71000000.0
2009-07-01 19:00:00,5.25121,5.25145,5.24586,5.24586,70000000.0
2009-07-01 19:05:00,5.24694,5.24774,5.24492,5.24756,76000000.0
2009-07-01 19:10:00,5.2476,5.2476,5.24461,5.24558,68000000.0
2009-07-01 19:15:00,5.24482,5.24649,5.24412,5.24649,61000000.0
2009-07-01 19:20:00,5.24462,5.24666,5.24423,5.24507,72000000.0
2009-07-01 19:25:00,5.24563,5.24972,5.24541,5.24778,62000000.0
2009-07-01 19:30:00,5.24927,5.25108,5.24707,5.24821,66000000.0
2009-07-01 19:35:00,5.24869,5.24879,5.24432,5.24549,63000000.0
2009-07-01 19:40:00,5.2447,5.24961,5.24414,5.24961,70000000.0
2009-07-01 19:45:00,5.24877,5.25141,5.24854,5.24996,70000000.0
2009-07-01 19:50:00,5.24836,5.25096,5.24696,5.24715,71000000.0
2009-07-01 19:55:00,5.24909,5.25012,5.24596,5.24801,68000000.0
2009-07-01 20:00:00,5.24818,5.25109,5.24625,5.24998,67000000.0
2009-07-01 20:05:00,5.2498,5.25275,5.24902,5.25234,65000000.0
2009-07-01 20:10:00,5.25289,5.25289,5.24893,5.24933,66000000.0
2009-07-01 20:15:00,5.25136,5.25187,5.24876,5.24965,64000000.0
2009-07-01 20:20:00,5.24877,5.25007,5.24713,5.24825,65000000.0
2009-07-01 20:25:00,5.2502,5.25183,5.24779,5.25006,63000000.0
2009-07-01 20:30:00,5.24942,5.25072,5.24827,5.24925,59000000.0
2009-07-01 20:35:00,5.25013,5.25246,5.24944,5.25074,70000000.0
2009-07-01 20:40:00,5.24969,5.25271,5.24947,5.25076,89000000.0
2009-07-01 20:45:00,5.2526,5.25321,5.25068,5.25258,67000000.0
2009-07-01 20:50:00,5.25257,5.25446,5.25153,5.25225,62000000.0
2009-07-01 20:55:00,5.25342,5.25764,5.25256,5.25513,65000000.0
2009-07-01 21:00:00,5.25647,5.25647,5.25297,5.25311,72000000.0
2009-07-01 21:05:00,5.25432,5.25433,5.25186,5.25386,66000000.0
2009-07-01 21:10:00,5.25349,5.2556,5.25276,5.25505,62000000.0
2009-07-01 21:15:00,5.25508,5.25531,5.25127,5.25297,68000000.0
2009-07-01 21:20:00,5.25261,5.25364,5.25173,5.25233,52000000.0
2009-07-01 21:25:00,5.25358,5.25527,5.25253,5.25431,58000000.0
2009-07-01 21:30:00,5.25463,5.25516,5.25218,5.25383,59000000.0
2009-07-01 21:35:00,5.25248,5.25606,5.25219,5.25488,88000000.0
2009-07-01 21:40:00,5.25428,5.25547,5.25248,5.25404,65000000.0
2009-07-01 21:45:00,5.25349,5.25645,5.25349,5.2544,62000000.0
2009-07-01 21:50:00,5.25536,5.25691,5.25368,5.25619,62000000.0
2009-07-01 21:55:00,5.25686,5.25895,5.25515,5.25769,72000000.0
2009-07-01 22:00:00,5.25728,5.258,5.25527,5.25615,79000000.0
2009-07-01 22:05:00,5.25616,5.25667,5.25491,5.25575,67000000.0
2009-07-01 22:10:00,5.25721,5.25774,5.25596,5.25754,64000000.0
2009-07-01 22:15:00,5.25729,5.25729,5.25436,5.25523,69000000.0
2009-07-01 22:20:00,5.25617,5.25711,5.25435,5.25606,69000000.0
2009-07-01 22:25:00,5.25702,5.25705,5.25532,5.2565,63000000.0
2009-07-01 22:30:00,5.25704,5.25741,5.25572,5.25684,60000000.0
2009-07-01 22:35:00,5.25693,5.25736,5.25527,5.25615,56000000.0
2009-07-01 22:40:00,5.25726,5.25726,5.25518,5.25518,63000000.0
2009-07-01 22:45:00,5.25641,5.25795,5.25507,5.25774,68000000.0
2009-07-01 22:50:00,5.2555,5.25882,5.25514,5.25855,70000000.0
2009-07-01 22:55:00,5.25809,5.26,5.25616,5.25838,64000000.0
2009-07-01 23:00:00,5.25787,5.25967,5.25779,5.25788,68000000.0
2009-07-01 23:05:00,5.25896,5.25905,5.2543,5.25541,60000000.0
2009-07-01 23:10:00,5.256,5.25696,5.25448,5.25564,66000000.0
2009-07-01 23:15:00,5.25575,5.25686,5.25496,5.25635,65000000.0
2009-07-01 23:20:00,5.25571,5.25667,5.25391,5.25455,66000000.0
2009-07-01 23:25:00,5.2549,5.2561,5.25415,5.25455,64000000.0
2009-07-01 23:30:00,5.25552,5.25552,5.25336,5.25382,72000000.0
2009-07-01 23:35:00,5.25414,5.25735,5.25393,5.25735,62000000.0
2009-07-01 23:40:00,5.25669,5.25855,5.25622,5.25822,80000000.0
2009-07-01 23:45:00,5.25883,5.25883,5.25499,5.25673,76000000.0
2009-07-01 23:50:00,5.25558,5.2563,5.25341,5.25451,67000000.0
2009-07-01 23:55:00,5.25477,5.25604,5.25302,5.2543,76000000.0
2009-07-02 00:00:00,5.25556,5.25668,5.254,5.25496,70000000.0
2009-07-02 00:05:00,5.25525,5.25668,5.25488,5.25623,62000000.0
2009-07-02 00:10:00,5.25697,5.25697,5.254,5.25518,63000000.0
2009-07-02 00:15:00,5.25494,5.25564,5.25345,5.25494,65000000.0
2009-07-02 00:20:00,5.25404,5.256,5.25364,5.25533,60000000.0
2009-07-02 00:25:00,5.25646,5.26167,5.25482,5.26009,66000000.0
2009-07-02 00:30:00,5.2597,5.25998,5.25727,5.25944,64000000.0
2009-07-02 00:35:00,5.2599,5.26166,5.25909,5.26052,80000000.0
2009-07-02 00:40:00,5.26067,5.26249,5.25998,5.26161,61000000.0
2009-07-02 00:45:00,5.26157,5.26236,5.25806,5.25945,63000000.0
2009-07-02 00:50:00,5.25989,5.26209,5.25858,5.26044,60000000.0
2009-07-02 00:55:00,5.26115,5.26115,5.2578,5.25941,66000000.0
2009-07-02 01:00:00,5.26124,5.26259,5.25858,5.26224,63000000.0
2009-07-02 01:05:00,5.26286,5.26286,5.25983,5.26055,70000000.0
2009-07-02 01:10:00,5.26046,5.26116,5.25898,5.25997,55000000.0
2009-07-02 01:15:00,5.26094,5.26182,5.25955,5.26055,63000000.0
2009-07-02 01:20:00,5.26022,5.26115,5.25739,5.25882,59000000.0
2009-07-02 01:25:00,5.25814,5.25923,5.25598,5.25872,70000000.0
2009-07-02 01:30:00,5.25823,5.26233,5.2576,5.26151,68000000.0
2009-07-02 01:35:00,5.26112,5.2625,5.2603,5.26202,71000000.0
2009-07-02 01:40:00,5.26182,5.26205,5.2596,5.2605,72000000.0
2009-07-02 01:45:00,5.26004,5.26072,5.25883,5.26038,68000000.0
2009-07-02 01:50:00,5.25928,5.26047,5.25822,5.26047,67000000.0
2009-07-02 01:55:00,5.26023,5.26023,5.25606,5.25606,61000000.0
2009-07-02 02:00:00,5.25682,5.25928,5.25672,5.25795,69000000.0
2009-07-02 02:05:00,5.25811,5.25899,5.25714,5.25757,73000000.0
2009-07-02 02:10:00,5.25762,5.25883,5.25592,5.25736,74000000.0
2009-07-02 02:15:00,5.25804,5.25852,5.25569,5.25695,70000000.0
2009-07-02 02:20:00,5.2568,5.26192,5.25605,5.26012,74000000.0
2009-07-02 02:25:00,5.26103,5.26106,5.25757,5.25827,59000000.0
2009-07-02 02:30:00,5.25926,5.26129,5.25892,5.26105,64000000.0
2009-07-02 02:35:00,5.26113,5.2626,5.25996,5.26087,71000000.0
2009-07-02 02:40:00,5.26086,5.26282,5.26046,5.2619,69000000.0
2009-07-02 02:45:00,5.26255,5.26518,5.26097,5.26418,69000000.0
2009-07-02 02:50:00,5.26373,5.26515,5.26272,5.26514,66000000.0
2009-07-02 02:55:00,5.26547,5.26572,5.26281,5.2637,65000000.0
2009-07-02 03:00:00,5.26494,5.26913,5.2633,5.26796,67000000.0
2009-07-02 03:05:00,5.26753,5.26867,5.2658,5.26774,68000000.0
2009-07-02 03:10:00,5.26655,5.26831,5.26447,5.26527,80000000.0
2009-07-02 03:15:00,5.26596,5.26709,5.26359,5.26431,50000000.0
2009-07-02 03:20:00,5.26548,5.26779,5.26293,5.26387,62000000.0
2009-07-02 03:25:00,5.2652,5.26527,5.26227,5.26294,71000000.0
2009-07-02 03:30:00,5.26373,5.26678,5.26268,5.26284,68000000.0
2009-07-02 03:35:00,5.264,5.26653,5.26261,5.26498,60000000.0
2009-07-02 03:40:00,5.26455,5.26518,5.26286,5.26517,82000000.0
2009-07-02 03:45:00,5.26424,5.26486,5.26152,5.26234,53000000.0
2009-07-02 03:50:00,5.26205,5.26506,5.26044,5.26186,74000000.0
2009-07-02 03:55:00,5.26157,5.26253,5.25985,5.26089,63000000.0
2009-07-02 04:00:00,5.26255,5.26291,5.2604,5.26152,70000000.0
2009-07-02 04:05:00,5.26165,5.26251,5.25969,5.26059,66000000.0
2009-07-02 04:10:00,5.26183,5.26239,5.25991,5.26218,77000000.0
2009-07-02 04:15:00,5.2628,5.26496,5.26168,5.26487,57000000.0
2009-07-02 04:20:00,5.26451,5.2698,5.2628,5.26938,62000000.0
2009-07-02 04:25:00,5.2718,5.2747,5.26888,5.27009,53000000.0
2009-07-02 04:30:00,5.26962,5.27213,5.26823,5.26908,66000000.0
2009-07-02 04:35:00,5.26936,5.27012,5.26692,5.26817,64000000.0
2009-07-02 04:40:00,5.26741,5.2709,5.26741,5.27075,54000000.0
2009-07-02 04:45:00,5.27038,5.27076,5.26817,5.26818,63000000.0
2009-07-02 04:50:00,5.26864,5.27048,5.26809,5.26863,71000000.0
2009-07-02 04:55:00,5.26905,5.26921,5.26699,5.26844,65000000.0
2009-07-02 05:00:00,5.26719,5.26888,5.26554,5.26777,62000000.0
2009-07-02 05:05:00,5.26774,5.26995,5.26644,5.26832,72000000.0
2009-07-02 05:10:00,5.26814,5.2707,5.26732,5.27051,59000000.0
2009-07-02 05:15:00,5.26902,5.27298,5.26839,5.27113,67000000.0
2009-07-02 05:20:00,5.27191,5.27334,5.27047,5.27139,79000000.0
2009-07-02 05:25:00,5.271,5.27267,5.27032,5.27159,66000000.0
2009-07-02 05:30:00,5.27191,5.27215,5.26934,5.26934,76000000.0
2009-07-02 05:35:00,5.26953,5.2707,5.26803,5.27011,78000000.0
2009-07-02 05:40:00,5.26987,5.27222,5.26891,5.27158,61000000.0
2009-07-02 05:45:00,5.27195,5.27252,5.26937,5.26937,77000000.0
2009-07-02 05:50:00,5.27045,5.27045,5.26821,5.27012,62000000.0
2009-07-02 05:55:00,5.2704,5.27125,5.26824,5.26909,70000000.0
2009-07-02 06:00:00,5.26902,5.27105,5.26838,5.26922,77000000.0
2009-07-02 06:05:00,5.2679,5.27142,5.26749,5.2704,81000000.0
2009-07-02 06:10:00,5.26999,5.27242,5.26953,5.27146,73000000.0
2009-07-02 06:15:00,5.27082,5.27265,5.27008,5.27097,69000000.0
2009-07-02 06:20:00,5.27052,5.2719,5.26985,5.27105,68000000.0
2009-07-02 06:25:00,5.27056,5.27172,5.26981,5.27074,71000000.0
2009-07-02 06:30:00,5.27049,5.27107,5.26842,5.2685,58000000.0
2009-07-02 06:35:00,5.27008,5.27089,5.26816,5.26888,72000000.0
2009-07-02 06:40:00,5.26881,5.27149,5.26784,5.26948,71000000.0
2009-07-02 06:45:00,5.27011,5.27063,5.26862,5.27028,69000000.0
2009-07-02 06:50:00,5.27035,5.27264,5.26893,5.27056,56000000.0
2009-07-02 06:55:00,5.27148,5.27328,5.26981,5.27093,64000000.0
2009-07-02 07:00:00,5.2705,5.2714,5.26888,5.27007,58000000.0
2009-07-02 07:05:00,5.26852,5.26953,5.26665,5.26806,59000000.0
2009-07-02 07:10:00,5.26933,5.27004,5.26797,5.26875,82000000.0
2009-07-02 07:15:00,5.26971,5.26978,5.26775,5.26814,80000000.0
2009-07-02 07:20:00,5.26773,5.27027,5.26773,5.26782,76000000.0
2009-07-02 07:25:00,5.26874,5.27005,5.26793,5.26982,78000000.0
2009-07-02 07:30:00,5.2695,5.27015,5.26433,5.26668,61000000.0
2009-07-02 07:35:00,5.26696,5.27024,5.26505,5.26998,63000000.0
2009-07-02 07:40:00,5.2692,5.27157,5.26893,5.26967,55000000.0
2009-07-02 07:45:00,5.26881,5.27086,5.26859,5.26974,59000000.0
2009-07-02 07:50:00,5.26939,5.27035,5.26739,5.26801,67000000.0
2009-07-02 07:55:00,5.26775,5.27126,5.26685,5.26942,62000000.0
2009-07-02 08:00:00,5.26993,5.27262,5.269,5.27146,65000000.0
2009-07-02 08:05:00,5.2716,5.27361,5.27001,5.2722,73000000.0
2009-07-02 08:10:00,5.27033,5.2726,5.26764,5.26764,58000000.0
2009-07-02 08:15:00,5.26878,5.27148,5.26734,5.27016,59000000.0
2009-07-02 08:20:00,5.27029,5.27031,5.26709,5.2692,64000000.0
2009-07-02 08:25:00,5.26775,5.2695,5.26551,5.26715,56000000.0
2009-07-02 08:30:00,5.2665,5.26894,5.26578,5.26771,62000000.0
2009-07-02 08:35:00,5.2678,5.27061,5.26649,5.26731,56000000.0
2009-07-02 08:40:00,5.26616,5.26901,5.26585,5.26848,58000000.0
2009-07-02 08:45:00,5.26958,5.2698,5.26614,5.26768,76000000.0
2009-07-02 08:50:00,5.26796,5.27407,5.2662,5.27407,81000000.0
2009-07-02 08:55:00,5.2727,5.27678,5.27058,5.27408,70000000.0
2009-07-02 09:00:00,5.27516,5.27682,5.27303,5.27682,62000000.0
2009-07-02 09:05:00,5.27507,5.28001,5.27507,5.27824,66000000.0
2009-07-02 09:10:00,5.27656,5.27726,5.27403,5.27666,67000000.0
2009-07-02 09:15:00,5.27637,5.27943,5.27452,5.27581,72000000.0
2009-07-02 09:20:00,5.27754,5.27775,5.27262,5.27328,74000000.0
2009-07-02 09:25:00,5.27239,5.27451,5.27161,5.27345,68000000.0
2009-07-02 09:30:00,5.27415,5.27685,5.27278,5.27564,69000000.0
2009-07-02 09:35:00,5.27361,5.28132,5.27293,5.28011,85000000.0
2009-07-02 09:40:00,5.28,5.28083,5.27776,5.27913,74000000.0
2009-07-02 09:45:00,5.27854,5.27942,5.27494,5.27825,76000000.0
2009-07-02 09:50:00,5.2765,5.28018,5.27532,5.27789,74000000.0
2009-07-02 09:55:00,5.27739,5.27953,5.27627,5.27851,68000000.0
2009-07-02 10:00:00,5.27798,5.27896,5.27546,5.27837,75000000.0
2009-07-02 10:05:00,5.27831,5.27917,5.27511,5.27555,50000000.0
2009-07-02 10:10:00,5.27664,5.27691,5.27273,5.27446,70000000.0
2009-07-02 10:15:00,5.27316,5.27538,5.2721,5.27311,74000000.0
2009-07-02 10:20:00,5.2745,5.27657,5.27342,5.27547,60000000.0
2009-07-02 10:25:00,5.27619,5.27962,5.27477,5.27713,60000000.0
2009-07-02 10:30:00,5.27793,5.27898,5.27469,5.27469,57000000.0
2009-07-02 10:35:00,5.27597,5.27669,5.27398,5.27489,72000000.0
2009-07-02 10:40:00,5.27518,5.27758,5.27287,5.27498,62000000.0
2009-07-02 10:45:00,5.27685,5.27685,5.27401,5.27585,55000000.0
2009-07-02 10:50:00,5.27662,5.27798,5.27467,5.27507,72000000.0
2009-07-02 10:55:00,5.27587,5.27724,5.27409,5.27661,49000000.0
2009-07-02 11:00:00,5.27534,5.28032,5.27534,5.28005,61000000.0
2009-07-02 11:05:00,5.27974,5.28054,5.27786,5.27837,71000000.0
2009-07-02 11:10:00,5.27721,5.28046,5.27676,5.27777,67000000.0
2009-07-02 11:15:00,5.27855,5.27867,5.27119,5.27215,63000000.0
2009-07-02 11:20:00,5.27217,5.27412,5.27101,5.27412,76000000.0
2009-07-02 11:25:00,5.27197,5.27402,5.27134,5.27134,64000000.0
2009-07-02 11:30:00,5.27328,5.27377,5.27102,5.27377,74000000.0
2009-07-02 11:35:00,5.27379,5.27668,5.27096,5.27511,60000000.0
2009-07-02 11:40:00,5.27449,5.27597,5.27278,5.27344,64000000.0
2009-07-02 11:45:00,5.27477,5.27721,5.2714,5.27721,62000000.0
2009-07-02 11:50:00,5.27723,5.28024,5.27566,5.27804,68000000.0
2009-07-02 11:55:00,5.27895,5.2792,5.27461,5.27909,52000000.0
2009-07-02 12:00:00,5.27986,5.28007,5.27682,5.27927,63000000.0
2009-07-02 12:05:00,5.2792,5.28248,5.27809,5.27912,61000000.0
2009-07-02 12:10:00,5.27972,5.27972,5.27677,5.27913,63000000.0
2009-07-02 12:15:00,5.27966,5.2813,5.27885,5.28028,56000000.0
2009-07-02 12:20:00,5.28147,5.28359,5.27993,5.28359,70000000.0
2009-07-02 12:25:00,5.28528,5.28629,5.28362,5.28457,57000000.0
2009-07-02 12:30:00,5.28426,5.28578,5.27941,5.28323,61000000.0
2009-07-02 12:35:00,5.28339,5.28614,5.28136,5.28266,64000000.0
2009-07-02 12:40:00,5.28275,5.28567,5.28257,5.28557,70000000.0
2009-07-02 12:45:00,5.28514,5.28606,5.28301,5.28352,65000000.0
2009-07-02 12:50:00,5.28507,5.28661,5.28366,5.28606,66000000.0
2009-07-02 12:55:00,5.28646,5.28712,5.28408,5.28712,62000000.0
2009-07-02 13:00:00,5.28582,5.28885,5.28537,5.28748,81000000.0
2009-07-02 13:05:00,5.28771,5.28782,5.28403,5.28528,77000000.0
2009-07-02 13:10:00,5.28592,5.29313,5.28373,5.29017,79000000.0
2009-07-02 13:15:00,5.28884,5.29104,5.28601,5.28782,63000000.0
2009-07-02 13:20:00,5.28799,5.28961,5.28484,5.28864,78000000.0
2009-07-02 13:25:00,5.28764,5.28918,5.28711,5.28798,62000000.0
2009-07-02 13:30:00,5.28701,5.29007,5.28695,5.28914,55000000.0
2009-07-02 13:35:00,5.2886,5.28978,5.28594,5.28594,65000000.0
2009-07-02 13:40:00,5.28694,5.28822,5.28509,5.28731,55000000.0
2009-07-02 13:45:00,5.28573,5.2872,5.28082,5.28183,64000000.0
2009-07-02 13:50:00,5.28187,5.28641,5.28091,5.28628,58000000.0
2009-07-02 13:55:00,5.28629,5.28629,5.28382,5.28413,59000000.0
2009-07-02 14:00:00,5.28503,5.28785,5.28473,5.28785,72000000.0
2009-07-02 14:05:00,5.28666,5.29196,5.28666,5.28895,60000000.0
2009-07-02 14:10:00,5.29074,5.29349,5.2892,5.29349,56000000.0
2009-07-02 14:15:00,5.29381,5.29597,5.2926,5.29547,76000000.0
2009-07-02 14:20:00,5.29487,5.29671,5.29366,5.29429,52000000.0
2009-07-02 14:25:00,5.29486,5.29553,5.29187,5.29363,65000000.0
2009-07-02 14:30:00,5.29025,5.30207,5.2887,5.29306,60000000.0
2009-07-02 14:35:00,5.2925,5.30387,5.289,5.30197,63000000.0
2009-07-02 14:40:00,5.30186,5.30579,5.29785,5.30014,77000000.0
2009-07-02 14:45:00,5.29976,5.30556,5.29865,5.30035,56000000.0
2009-07-02 14:50:00,5.30056,5.3025,5.29403,5.29403,60000000.0
2009-07-02 14:55:00,5.29425,5.29629,5.29119,5.29581,71000000.0
2009-07-02 15:00:00,5.29564,5.2977,5.28893,5.29172,76000000.0
2009-07-02 15:05:00,5.29177,5.29323,5.28889,5.29064,68000000.0
2009-07-02 15:10:00,5.29072,5.2981,5.28931,5.29496,61000000.0
2009-07-02 15:15:00,5.29578,5.29925,5.29323,5.2991,68000000.0
2009-07-02 15:20:00,5.2988,5.29932,5.29254,5.2942,59000000.0
2009-07-02 15:25:00,5.29379,5.29828,5.29313,5.29821,71000000.0
2009-07-02 15:30:00,5.29741,5.30429,5.29711,5.30282,68000000.0
2009-07-02 15:35:00,5.30327,5.30389,5.29902,5.30207,52000000.0
2009-07-02 15:40:00,5.30312,5.30698,5.30232,5.30674,62000000.0
2009-07-02 15:45:00,5.30715,5.30716,5.29702,5.29898,81000000.0
2009-07-02 15:50:00,5.29862,5.30664,5.29698,5.3059,75000000.0
2009-07-02 15:55:00,5.30577,5.30637,5.30092,5.3024,74000000.0
2009-07-02 16:00:00,5.30183,5.30656,5.29901,5.30656,61000000.0
2009-07-02 16:05:00,5.30658,5.30929,5.3051,5.30902,70000000.0
2009-07-02 16:10:00,5.30923,5.31053,5.30699,5.30854,64000000.0
2009-07-02 16:15:00,5.30769,5.30841,5.30474,5.30645,66000000.0
2009-07-02 16:20:00,5.30619,5.3123,5.30541,5.30862,65000000.0
2009-07-02 16:25:00,5.30785,5.3106,5.3072,5.30909,51000000.0
2009-07-02 16:30:00,5.30994,5.31355,5.30652,5.30652,53000000.0
2009-07-02 16:35:00,5.3076,5.30929,5.30486,5.30605,78000000.0
2009-07-02 16:40:00,5.30644,5.30644,5.30227,5.30357,86000000.0
2009-07-02 16:45:00,5.30431,5.30875,5.30348,5.3057,59000000.0
2009-07-02 16:50:00,5.30544,5.30783,5.3013,5.30244,66000000.0
2009-07-02 16:55:00,5.3026,5.30546,5.29941,5.30428,52000000.0
2009-07-02 17:00:00,5.3061,5.30641,5.30154,5.30259,62000000.0
2009-07-02 17:05:00,5.30245,5.30371,5.29981,5.30083,73000000.0
2009-07-02 17:10:00,5.3008,5.30403,5.30021,5.30322,57000000.0
2009-07-02 17:15:00,5.30319,5.30766,5.30243,5.30497,71000000.0
2009-07-02 17:20:00,5.30663,5.3097,5.30583,5.30922,55000000.0
2009-07-02 17:25:00,5.30969,5.31006,5.30751,5.30978,62000000.0
2009-07-02 17:30:00,5.31115,5.31441,5.30962,5.31283,63000000.0
2009-07-02 17:35:00,5.31287,5.31396,5.30896,5.31021,64000000.0
2009-07-02 17:40:00,5.30933,5.31316,5.30845,5.31292,76000000.0
2009-07-02 17:45:00,5.3142,5.31538,5.31112,5.31191,60000000.0
2009-07-02 17:50:00,5.3129,5.3129,5.30817,5.30844,86000000.0
2009-07-02 17:55:00,5.30984,5.31024,5.30433,5.3053,66000000.0
2009-07-02 18:00:00,5.3067,5.30811,5.30458,5.30685,72000000.0
2009-07-02 18:05:00,5.3073,5.31147,5.30679,5.30893,73000000.0
2009-07-02 18:10:00,5.3092,5.31187,5.30875,5.30924,58000000.0
2009-07-02 18:15:00,5.30818,5.3104,5.3071,5.30974,61000000.0
2009-07-02 18:20:00,5.30933,5.31109,5.30844,5.30948,63000000.0
2009-07-02 18:25:00,5.31185,5.31185,5.30607,5.30743,67000000.0
2009-07-02 18:30:00,5.30835,5.30959,5.30626,5.30959,65000000.0
2009-07-02 18:35:00,5.30955,5.31169,5.30816,5.30961,76000000.0
2009-07-02 18:40:00,5.30925,5.31084,5.30674,5.30863,67000000.0
2009-07-02 18:45:00,5.30704,5.30951,5.30697,5.3082,66000000.0
2009-07-02 18:50:00,5.30836,5.30972,5.30688,5.30899,63000000.0
2009-07-02 18:55:00,5.30964,5.3103,5.30663,5.30725,71000000.0
2009-07-02 19:00:00,5.30688,5.30908,5.30512,5.30797,70000000.0
2009-07-02 19:05:00,5.30901,5.30901,5.30314,5.30417,76000000.0
2009-07-02 19:10:00,5.30475,5.30698,5.3038,5.30698,68000000.0
2009-07-02 19:15:00,5.3065,5.30832,5.30508,5.30689,61000000.0
2009-07-02 19:20:00,5.30715,5.30825,5.30458,5.30609,72000000.0
2009-07-02 19:25:00,5.30478,5.30792,5.30417,5.30784,62000000.0
2009-07-02 19:30:00,5.30805,5.30979,5.30586,5.30979,66000000.0
2009-07-02 19:35:00,5.30934,5.30934,5.30465,5.30602,63000000.0
2009-07-02 19:40:00,5.30556,5.30613,5.303,5.30454,70000000.0
2009-07-02 19:45:00,5.30378,5.30412,5.30027,5.30261,70000000.0
2009-07-02 19:50:00,5.30238,5.30274,5.29997,5.30256,71000000.0
2009-07-02 19:55:00,5.30066,5.30304,5.30066,5.30274,68000000.0
2009-07-02 20:00:00,5.30119,5.30429,5.30119,5.30254,67000000.0
2009-07-02 20:05:00,5.30318,5.30409,5.30155,5.30276,65000000.0
2009-07-02 20:10:00,5.30319,5.30595,5.30253,5.30595,66000000.0
2009-07-02 20:15:00,5.30622,5.30733,5.30402,5.30443,64000000.0
2009-07-02 20:20:00,5.30476,5.30535,5.30209,5.30282,65000000.0
2009-07-02 20:25:00,5.30367,5.30511,5.30297,5.30511,63000000.0
2009-07-02 20:30:00,5.30446,5.30561,5.30258,5.30502,59000000.0
2009-07-02 20:35:00,5.30423,5.30457,5.30196,5.30416,70000000.0
2009-07-02 20:40:00,5.30476,5.30499,5.30224,5.30334,89000000.0
2009-07-02 20:45:00,5.30305,5.305,5.30111,5.30378,67000000.0
2009-07-02 20:50:00,5.30328,5.30465,5.30141,5.30345,62000000.0
2009-07-02 20:55:00,5.3048,5.3048,5.3014,5.30268,65000000.0
2009-07-02 21:00:00,5.30216,5.3043,5.30151,5.30291,72000000.0
2009-07-02 21:05:00,5.30322,5.30354,5.30079,5.30189,66000000.0
2009-07-02 21:10:00,5.30224,5.30263,5.30078,5.30156,62000000.0
2009-07-02 21:15:00,5.30197,5.30348,5.30164,5.30263,68000000.0
2009-07-02 21:20:00,5.30263,5.30703,5.30262,5.30621,52000000.0
2009-07-02 21:25:00,5.3071,5.30982,5.30632,5.30889,58000000.0
2009-07-02 21:30:00,5.30777,5.30993,5.30742,5.30914,59000000.0
2009-07-02 21:35:00,5.30928,5.3115,5.30771,5.31027,88000000.0
2009-07-02 21:40:00,5.30964,5.31085,5.30851,5.30868,65000000.0
2009-07-02 21:45:00,5.3097,5.31008,5.30744,5.3083,62000000.0
2009-07-02 21:50:00,5.30892,5.31065,5.30774,5.3103,62000000.0
2009-07-02 21:55:00,5.30932,5.31223,5.30921,5.31171,72000000.0
2009-07-02 22:00:00,5.31172,5.31257,5.31005,5.31122,79000000.0
2009-07-02 22:05:00,5.31089,5.3126,5.30927,5.30938,67000000.0
2009-07-02 22:10:00,5.30981,5.31087,5.3083,5.3083,64000000.0
2009-07-02 22:15:00,5.30948,5.31059,5.30842,5.30912,69000000.0
2009-07-02 22:20:00,5.31006,5.31079,5.30818,5.3099,69000000.0
2009-07-02 22:25:00,5.30988,5.31233,5.30941,5.3115,63000000.0
2009-07-02 22:30:00,5.31181,5.3127,5.31084,5.31084,60000000.0
2009-07-02 22:35:00,5.31161,5.31299,5.31082,5.31154,56000000.0
2009-07-02 22:40:00,5.31155,5.31328,5.3112,5.31319,63000000.0
2009-07-02 22:45:00,5.31215,5.31378,5.31076,5.31302,68000000.0
2009-07-02 22:50:00,5.3126,5.31362,5.31182,5.31279,70000000.0
2009-07-02 22:55:00,5.31336,5.31369,5.31019,5.3109,64000000.0
2009-07-02 23:00:00,5.31133,5.31248,5.30989,5.31192,68000000.0
2009-07-02 23:05:00,5.31204,5.31276,5.3111,5.31173,60000000.0
2009-07-02 23:10:00,5.312,5.31261,5.31066,5.311,66000000.0
2009-07-02 23:15:00,5.31173,5.31399,5.31136,5.31261,65000000.0
2009-07-02 23:20:00,5.3129,5.32564,5.31206,5.32558,66000000.0
2009-07-02 23:25:00,5.32953,5.34023,5.32921,5.33391,64000000.0
2009-07-02 23:30:00,5.3331,5.33629,5.33054,5.33384,72000000.0
2009-07-02 23:35:00,5.33219,5.33557,5.33005,5.33066,62000000.0
2009-07-02 23:40:00,5.3307,5.33278,5.3287,5.331,80000000.0
2009-07-02 23:45:00,5.33072,5.33857,5.33072,5.3354,76000000.0
2009-07-02 23:50:00,5.33587,5.33706,5.33399,5.33625,67000000.0
2009-07-02 23:55:00,5.33417,5.33546,5.33024,5.33134,76000000.0
2009-07-03 00:00:00,5.33087,5.33087,5.32609,5.32782,70000000.0
2009-07-03 00:05:00,5.32709,5.331,5.32709,5.32949,62000000.0
2009-07-03 00:10:00,5.32944,5.32944,5.32643,5.32767,63000000.0
2009-07-03 00:15:00,5.32831,5.32991,5.32659,5.32991,65000000.0
2009-07-03 00:20:00,5.33049,5.33092,5.32768,5.32861,60000000.0
2009-07-03 00:25:00,5.32954,5.33109,5.32867,5.32944,66000000.0
2009-07-03 00:30:00,5.33015,5.33123,5.32938,5.33018,64000000.0
2009-07-03 00:35:00,5.33047,5.33155,5.32909,5.32968,80000000.0
2009-07-03 00:40:00,5.33042,5.33081,5.32806,5.32835,61000000.0
2009-07-03 00:45:00,5.32985,5.33094,5.32873,5.32935,63000000.0
2009-07-03 00:50:00,5.33023,5.33135,5.32853,5.32934,60000000.0
2009-07-03 00:55:00,5.3292,5.33143,5.32673,5.32736,66000000.0
2009-07-03 01:00:00,5.32745,5.3296,5.3255,5.32684,63000000.0
2009-07-03 01:05:00,5.32868,5.32868,5.32646,5.32738,70000000.0
2009-07-03 01:10:00,5.32766,5.33128,5.32694,5.33001,55000000.0
2009-07-03 01:15:00,5.33054,5.3323,5.32854,5.32901,63000000.0
2009-07-03 01:20:00,5.32975,5.33088,5.32812,5.33023,59000000.0
2009-07-03 01:25:00,5.33094,5.33094,5.32844,5.32897,70000000.0
2009-07-03 01:30:00,5.32956,5.33044,5.32842,5.32842,68000000.0
2009-07-03 01:35:00,5.32864,5.33051,5.32803,5.3304,71000000.0
2009-07-03 01:40:00,5.33013,5.33355,5.32939,5.33121,72000000.0
2009-07-03 01:45:00,5.33286,5.33309,5.32899,5.33042,68000000.0
2009-07-03 01:50:00,5.33075,5.33113,5.32623,5.32735,67000000.0
2009-07-03 01:55:00,5.32845,5.32845,5.32538,5.3265,61000000.0
2009-07-03 02:00:00,5.32596,5.32768,5.32496,5.32644,69000000.0
2009-07-03 02:05:00,5.3267,5.32856,5.32533,5.32839,73000000.0
2009-07-03 02:10:00,5.32833,5.32918,5.32588,5.32592,74000000.0
2009-07-03 02:15:00,5.32734,5.3294,5.32635,5.3294,70000000.0
2009-07-03 02:20:00,5.32919,5.33067,5.32656,5.32656,74000000.0
2009-07-03 02:25:00,5.32767,5.32856,5.32563,5.32563,59000000.0
2009-07-03 02:30:00,5.32721,5.32727,5.32385,5.32486,64000000.0
2009-07-03 02:35:00,5.32477,5.32795,5.32392,5.3276,71000000.0
2009-07-03 02:40:00,5.32739,5.32785,5.32503,5.32772,69000000.0
2009-07-03 02:45:00,5.32781,5.32781,5.32372,5.32391,69000000.0
2009-07-03 02:50:00,5.32435,5.32435,5.31984,5.32292,66000000.0
2009-07-03 02:55:00,5.32274,5.32449,5.32215,5.32449,65000000.0
2009-07-03 03:00:00,5.32443,5.32476,5.32196,5.32257,67000000.0
2009-07-03 03:05:00,5.32274,5.32527,5.32252,5.32498,68000000.0
2009-07-03 03:10:00,5.32502,5.32559,5.32304,5.32394,80000000.0
2009-07-03 03:15:00,5.32442,5.32639,5.32334,5.32458,50000000.0
2009-07-03 03:20:00,5.32588,5.32643,5.32402,5.32592,62000000.0
2009-07-03 03:25:00,5.32478,5.32662,5.32465,5.32643,71000000.0
2009-07-03 03:30:00,5.32578,5.32689,5.32343,5.32465,68000000.0
2009-07-03 03:35:00,5.32456,5.32456,5.32093,5.32206,60000000.0
2009-07-03 03:40:00,5.32274,5.32355,5.32074,5.32097,82000000.0
2009-07-03 03:45:00,5.32138,5.32301,5.32074,5.32197,53000000.0
2009-07-03 03:50:00,5.32079,5.32135,5.316,5.31674,74000000.0
2009-07-03 03:55:00,5.31734,5.31837,5.31477,5.31646,63000000.0
2009-07-03 04:00:00,5.31518,5.31723,5.31446,5.31647,70000000.0
2009-07-03 04:05:00,5.31716,5.31772,5.31517,5.31517,66000000.0
2009-07-03 04:10:00,5.31557,5.31833,5.31532,5.31596,77000000.0
2009-07-03 04:15:00,5.31551,5.31683,5.31416,5.31515,57000000.0
2009-07-03 04:20:00,5.31585,5.31674,5.31451,5.31506,62000000.0
2009-07-03 04:25:00,5.31722,5.31859,5.31602,5.31681,53000000.0
2009-07-03 04:30:00,5.31648,5.3187,5.31648,5.31804,66000000.0
2009-07-03 04:35:00,5.31774,5.31832,5.31534,5.3176,64000000.0
2009-07-03 04:40:00,5.31672,5.31729,5.315,5.31645,54000000.0
2009-07-03 04:45:00,5.31715,5.31799,5.31434,5.31502,63000000.0
2009-07-03 04:50:00,5.31385,5.3153,5.31337,5.31376,71000000.0
2009-07-03 04:55:00,5.31369,5.31609,5.31344,5.31474,65000000.0
2009-07-03 05:00:00,5.3161,5.31707,5.3138,5.31454,62000000.0
2009-07-03 05:05:00,5.31514,5.31682,5.31409,5.31682,72000000.0
2009-07-03 05:10:00,5.3153,5.31814,5.31518,5.31688,59000000.0
2009-07-03 05:15:00,5.31671,5.31821,5.31553,5.31708,67000000.0
2009-07-03 05:20:00,5.31708,5.31794,5.31595,5.31725,79000000.0
2009-07-03 05:25:00,5.31735,5.3184,5.31602,5.31712,66000000.0
2009-07-03 05:30:00,5.31706,5.31809,5.31607,5.31661,76000000.0
2009-07-03 05:35:00,5.31815,5.31885,5.31589,5.31746,78000000.0
2009-07-03 05:40:00,5.31775,5.31958,5.31711,5.31883,61000000.0
2009-07-03 05:45:00,5.31881,5.31978,5.31707,5.31878,77000000.0
2009-07-03 05:50:00,5.31846,5.32002,5.31765,5.31795,62000000.0
2009-07-03 05:55:00,5.31828,5.31927,5.31748,5.31877,70000000.0
2009-07-03 06:00:00,5.3186,5.31925,5.31662,5.31746,77000000.0
2009-07-03 06:05:00,5.31724,5.31831,5.31553,5.31727,81000000.0
2009-07-03 06:10:00,5.31636,5.31694,5.31447,5.31524,73000000.0
2009-07-03 06:15:00,5.31491,5.31786,5.31453,5.31553,69000000.0
2009-07-03 06:20:00,5.31626,5.31715,5.31473,5.317,68000000.0
2009-07-03 06:25:00,5.31717,5.31746,5.31428,5.31546,71000000.0
2009-07-03 06:30:00,5.31521,5.31521,5.31142,5.31357,58000000.0
2009-07-03 06:35:00,5.31324,5.31339,5.31059,5.3115,72000000.0
2009-07-03 06:40:00,5.31163,5.31485,5.31134,5.31357,71000000.0
2009-07-03 06:45:00,5.31405,5.31567,5.31289,5.31519,69000000.0
2009-07-03 06:50:00,5.31476,5.31711,5.31419,5.31479,56000000.0
2009-07-03 06:55:00,5.31558,5.31637,5.31378,5.31385,64000000.0
2009-07-03 07:00:00,5.31597,5.31688,5.31435,5.31688,58000000.0
2009-07-03 07:05:00,5.31647,5.31723,5.31429,5.31609,59000000.0
2009-07-03 07:10:00,5.3145,5.31693,5.3136,5.31598,82000000.0
2009-07-03 07:15:00,5.31508,5.31706,5.31487,5.31646,80000000.0
2009-07-03 07:20:00,5.31653,5.3176,5.31546,5.31679,76000000.0
2009-07-03 07:25:00,5.3168,5.31774,5.31531,5.31607,78000000.0
2009-07-03 07:30:00,5.31666,5.31666,5.31282,5.31403,61000000.0
2009-07-03 07:35:00,5.31471,5.31471,5.30933,5.31226,63000000.0
2009-07-03 07:40:00,5.31178,5.31292,5.30911,5.3126,55000000.0
2009-07-03 07:45:00,5.31297,5.31381,5.31159,5.31234,59000000.0
2009-07-03 07:50:00,5.31218,5.31322,5.31108,5.31108,67000000.0
2009-07-03 07:55:00,5.31224,5.31424,5.31087,5.31189,62000000.0
2009-07-03 08:00:00,5.31226,5.31287,5.30731,5.30731,65000000.0
2009-07-03 08:05:00,5.30814,5.30854,5.30459,5.30712,73000000.0
2009-07-03 08:10:00,5.30703,5.30795,5.30452,5.30563,58000000.0
2009-07-03 08:15:00,5.30538,5.30906,5.30493,5.30808,59000000.0
2009-07-03 08:20:00,5.30821,5.30918,5.30564,5.30762,64000000.0
2009-07-03 08:25:00,5.30655,5.30769,5.30467,5.30595,56000000.0
2009-07-03 08:30:00,5.30599,5.30933,5.30539,5.30837,62000000.0
2009-07-03 08:35:00,5.30881,5.30881,5.30521,5.30638,56000000.0
2009-07-03 08:40:00,5.30764,5.30764,5.30449,5.30532,58000000.0
2009-07-03 08:45:00,5.30489,5.30514,5.30234,5.30514,76000000.0
2009-07-03 08:50:00,5.30531,5.30655,5.30264,5.30264,81000000.0
2009-07-03 08:55:00,5.30432,5.30438,5.30086,5.30302,70000000.0
2009-07-03 09:00:00,5.3035,5.30564,5.30186,5.30388,62000000.0
2009-07-03 09:05:00,5.30538,5.30646,5.30375,5.30646,66000000.0
2009-07-03 09:10:00,5.30511,5.30971,5.30463,5.30914,67000000.0
2009-07-03 09:15:00,5.30846,5.31049,5.30614,5.30684,72000000.0
2009-07-03 09:20:00,5.30745,5.30826,5.30531,5.30636,74000000.0
2009-07-03 09:25:00,5.30757,5.30894,5.30576,5.30894,68000000.0
2009-07-03 09:30:00,5.30835,5.30919,5.30632,5.30787,69000000.0
2009-07-03 09:35:00,5.30816,5.30953,5.30414,5.30937,85000000.0
2009-07-03 09:40:00,5.30942,5.31288,5.30824,5.31193,74000000.0
2009-07-03 09:45:00,5.31122,5.31185,5.30938,5.31099,76000000.0
2009-07-03 09:50:00,5.31069,5.31069,5.3073,5.30974,74000000.0
2009-07-03 09:55:00,5.30772,5.3104,5.30692,5.30844,68000000.0
2009-07-03 10:00:00,5.30755,5.30963,5.30625,5.3074,75000000.0
2009-07-03 10:05:00,5.30735,5.30921,5.30637,5.30815,50000000.0
2009-07-03 10:10:00,5.31003,5.31345,5.30809,5.31114,70000000.0
2009-07-03 10:15:00,5.31309,5.31394,5.31025,5.31394,74000000.0
2009-07-03 10:20:00,5.3127,5.31925,5.31233,5.31898,60000000.0
2009-07-03 10:25:00,5.31863,5.31884,5.31502,5.31639,60000000.0
2009-07-03 10:30:00,5.31679,5.31679,5.31193,5.31285,57000000.0
2009-07-03 10:35:00,5.31177,5.31481,5.31177,5.31328,72000000.0
2009-07-03 10:40:00,5.31367,5.3158,5.31086,5.31179,62000000.0
2009-07-03 10:45:00,5.3124,5.31436,5.3103,5.3103,55000000.0
2009-07-03 10:50:00,5.31161,5.31312,5.31061,5.31312,72000000.0
2009-07-03 10:55:00,5.3123,5.31444,5.3108,5.31386,49000000.0
2009-07-03 11:00:00,5.31469,5.31587,5.31225,5.31257,61000000.0
2009-07-03 11:05:00,5.31428,5.3145,5.3109,5.31257,71000000.0
2009-07-03 11:10:00,5.31183,5.31226,5.30812,5.31004,67000000.0
2009-07-03 11:15:00,5.31134,5.312,5.30878,5.3113,63000000.0
2009-07-03 11:20:00,5.31002,5.31162,5.30931,5.30995,76000000.0
2009-07-03 11:25:00,5.31014,5.31326,5.30907,5.313,64000000.0
2009-07-03 11:30:00,5.31324,5.31476,5.31067,5.31155,74000000.0
2009-07-03 11:35:00,5.31207,5.31266,5.3099,5.31203,60000000.0
2009-07-03 11:40:00,5.31088,5.3143,5.30889,5.31145,64000000.0
2009-07-03 11:45:00,5.31091,5.31359,5.31091,5.31296,62000000.0
2009-07-03 11:50:00,5.31347,5.31418,5.31174,5.31381,68000000.0
2009-07-03 11:55:00,5.312,5.31594,5.312,5.31382,52000000.0
2009-07-03 12:00:00,5.31545,5.31545,5.31197,5.3133,63000000.0
2009-07-03 12:05:00,5.31348,5.31483,5.31265,5.31483,61000000.0
2009-07-03 12:10:00,5.31476,5.31778,5.31375,5.3177,63000000.0
2009-07-03 12:15:00,5.31836,5.31836,5.31507,5.31616,56000000.0
2009-07-03 12:20:00,5.31501,5.31689,5.3136,5.31482,70000000.0
2009-07-03 12:25:00,5.31432,5.31704,5.31416,5.31564,57000000.0
2009-07-03 12:30:00,5.31598,5.31821,5.31434,5.3182,61000000.0
2009-07-03 12:35:00,5.31883,5.31952,5.31613,5.31615,64000000.0
2009-07-03 12:40:00,5.31768,5.31768,5.31336,5.31559,70000000.0
2009-07-03 12:45:00,5.31554,5.31578,5.3137,5.31463,65000000.0
2009-07-03 12:50:00,5.31671,5.31707,5.31348,5.31452,66000000.0
2009-07-03 12:55:00,5.31515,5.31673,5.31169,5.31673,62000000.0
2009-07-03 13:00:00,5.31675,5.31716,5.31211,5.31396,81000000.0
2009-07-03 13:05:00,5.31372,5.31524,5.31242,5.31497,77000000.0
2009-07-03 13:10:00,5.31494,5.31494,5.31202,5.31454,79000000.0
2009-07-03 13:15:00,5.31534,5.31534,5.31158,5.31217,63000000.0
2009-07-03 13:20:00,5.31269,5.31389,5.3104,5.31174,78000000.0
2009-07-03 13:25:00,5.31121,5.31173,5.30905,5.31163,62000000.0
2009-07-03 13:30:00,5.3096,5.31183,5.30866,5.30944,55000000.0
2009-07-03 13:35:00,5.30824,5.31007,5.30492,5.30684,65000000.0
2009-07-03 13:40:00,5.30829,5.30873,5.3058,5.30711,55000000.0
2009-07-03 13:45:00,5.30769,5.30804,5.30605,5.30605,64000000.0
2009-07-03 13:50:00,5.30756,5.30796,5.30559,5.30622,58000000.0
2009-07-03 13:55:00,5.30623,5.31053,5.30623,5.31021,59000000.0
2009-07-03 14:00:00,5.30976,5.31068,5.30825,5.30926,72000000.0
2009-07-03 14:05:00,5.3095,5.31026,5.30769,5.30824,60000000.0
2009-07-03 14:10:00,5.3088,5.31032,5.30712,5.30898,56000000.0
2009-07-03 14:15:00,5.30919,5.31136,5.3076,5.31136,76000000.0
2009-07-03 14:20:00,5.31151,5.3117,5.30888,5.31053,52000000.0
2009-07-03 14:25:00,5.31013,5.31121,5.30946,5.31018,65000000.0
2009-07-03 14:30:00,5.31139,5.31261,5.3099,5.31212,60000000.0
2009-07-03 14:35:00,5.31258,5.3133,5.31039,5.31093,63000000.0
2009-07-03 14:40:00,5.31149,5.31193,5.3093,5.31076,77000000.0
2009-07-03 14:45:00,5.31006,5.31148,5.30953,5.31148,56000000.0
2009-07-03 14:50:00,5.31149,5.31175,5.31004,5.31135,60000000.0
2009-07-03 14:55:00,5.31102,5.31177,5.30957,5.31071,71000000.0
2009-07-03 15:00:00,5.31155,5.3117,5.30956,5.31116,76000000.0
2009-07-03 15:05:00,5.31134,5.31152,5.30928,5.31058,68000000.0
2009-07-03 15:10:00,5.30961,5.31146,5.30929,5.31053,61000000.0
2009-07-03 15:15:00,5.31146,5.31215,5.30981,5.31135,68000000.0
2009-07-03 15:20:00,5.3108,5.31245,5.3099,5.31098,59000000.0
2009-07-03 15:25:00,5.31124,5.31255,5.31002,5.31131,71000000.0
2009-07-03 15:30:00,5.31156,5.31199,5.30962,5.3103,68000000.0
2009-07-03 15:35:00,5.3099,5.31071,5.3083,5.31007,52000000.0
2009-07-03 15:40:00,5.30916,5.31043,5.30833,5.3092,62000000.0
2009-07-03 15:45:00,5.30973,5.30999,5.30778,5.30925,81000000.0
2009-07-03 15:50:00,5.30875,5.31294,5.30811,5.31054,75000000.0
2009-07-03 15:55:00,5.31093,5.31462,5.3084,5.31058,74000000.0
2009-07-03 16:00:00,5.31092,5.31148,5.30701,5.30882,61000000.0
2009-07-03 16:05:00,5.3086,5.31156,5.3086,5.31075,70000000.0
2009-07-03 16:10:00,5.31062,5.31161,5.30893,5.31161,64000000.0
2009-07-03 16:15:00,5.31091,5.31183,5.30992,5.31128,66000000.0
2009-07-03 16:20:00,5.30946,5.3122,5.30946,5.31177,65000000.0
2009-07-03 16:25:00,5.31187,5.31234,5.30974,5.31014,51000000.0
2009-07-03 16:30:00,5.31073,5.31218,5.31021,5.31129,53000000.0
2009-07-03 16:35:00,5.31093,5.31208,5.31011,5.31011,78000000.0
2009-07-03 16:40:00,5.30956,5.3116,5.30827,5.30921,86000000.0
2009-07-03 16:45:00,5.30969,5.31106,5.30847,5.30958,59000000.0
2009-07-03 16:50:00,5.31136,5.31136,5.30886,5.31065,66000000.0
2009-07-03 16:55:00,5.30953,5.31188,5.30874,5.31188,52000000.0
2009-07-03 17:00:00,5.31089,5.31323,5.31052,5.31307,62000000.0
2009-07-03 17:05:00,5.3135,5.31519,5.31238,5.31451,73000000.0
2009-07-03 17:10:00,5.31419,5.31438,5.31219,5.3132,57000000.0
2009-07-03 17:15:00,5.31364,5.3143,5.31206,5.31337,71000000.0
2009-07-03 17:20:00,5.31331,5.31428,5.31124,5.31428,55000000.0
2009-07-03 17:25:00,5.31321,5.31534,5.31096,5.31135,62000000.0
2009-07-03 17:30:00,5.3121,5.31658,5.31069,5.31605,63000000.0
2009-07-03 17:35:00,5.31591,5.31906,5.3139,5.31801,64000000.0
2009-07-03 17:40:00,5.3187,5.31877,5.31663,5.31715,76000000.0
2009-07-03 17:45:00,5.31761,5.31856,5.31661,5.31757,60000000.0
2009-07-03 17:50:00,5.31713,5.31906,5.3166,5.3166,86000000.0
2009-07-03 17:55:00,5.31657,5.31829,5.31539,5.31608,66000000.0
2009-07-03 18:00:00,5.31628,5.31696,5.31431,5.31642,72000000.0
2009-07-03 18:05:00,5.31706,5.31706,5.31375,5.31444,73000000.0
2009-07-03 18:10:00,5.31482,5.31609,5.31347,5.31609,58000000.0
2009-07-03 18:15:00,5.31565,5.31868,5.31496,5.317,61000000.0
2009-07-03 18:20:00,5.31644,5.32051,5.31644,5.32027,63000000.0
2009-07-03 18:25:00,5.31941,5.32061,5.31816,5.32011,67000000.0
2009-07-03 18:30:00,5.32023,5.32087,5.31822,5.31974,65000000.0
2009-07-03 18:35:00,5.32022,5.32327,5.31933,5.32121,76000000.0
2009-07-03 18:40:00,5.32086,5.32152,5.31927,5.31979,67000000.0
2009-07-03 18:45:00,5.31993,5.32146,5.31933,5.31941,66000000.0
2009-07-03 18:50:00,5.31986,5.3216,5.31915,5.3206,63000000.0
2009-07-03 18:55:00,5.32116,5.32116,5.31692,5.31707,71000000.0
2009-07-03 19:00:00,5.31814,5.3198,5.31559,5.31933,70000000.0
2009-07-03 19:05:00,5.31885,5.31982,5.31745,5.31871,76000000.0
2009-07-03 19:10:00,5.31867,5.31954,5.31791,5.31905,68000000.0
2009-07-03 19:15:00,5.31839,5.32003,5.31818,5.31877,61000000.0
2009-07-03 19:20:00,5.31897,5.32043,5.31824,5.3195,72000000.0
2009-07-03 19:25:00,5.31927,5.31991,5.31814,5.31875,62000000.0
2009-07-03 19:30:00,5.31842,5.32001,5.31788,5.31961,66000000.0
2009-07-03 19:35:00,5.31869,5.32026,5.31832,5.31948,63000000.0
2009-07-03 19:40:00,5.31993,5.32005,5.31744,5.31924,70000000.0
2009-07-03 19:45:00,5.31836,5.31941,5.31787,5.31886,70000000.0
2009-07-03 19:50:00,5.31875,5.3188,5.31765,5.31855,71000000.0
2009-07-03 19:55:00,5.31832,5.3193,5.31761,5.31855,68000000.0
2009-07-03 20:00:00,5.31847,5.31855,5.3156,5.31597,67000000.0
2009-07-03 20:05:00,5.31619,5.31888,5.31588,5.31792,65000000.0
2009-07-03 20:10:00,5.31845,5.31976,5.31754,5.31855,66000000.0
2009-07-03 20:15:00,5.31867,5.31875,5.3171,5.31759,64000000.0
2009-07-03 20:20:00,5.31789,5.31857,5.31718,5.31788,65000000.0
2009-07-03 20:25:00,5.31806,5.31839,5.31678,5.31766,63000000.0
2009-07-03 20:30:00,5.31707,5.31805,5.31685,5.31778,59000000.0
2009-07-03 20:35:00,5.31785,5.31826,5.31679,5.31783,70000000.0
2009-07-03 20:40:00,5.31747,5.31847,5.31711,5.31793,89000000.0
2009-07-03 20:45:00,5.31845,5.31897,5.31715,5.31715,67000000.0
2009-07-03 20:50:00,5.31835,5.31967,5.3174,5.31944,62000000.0
2009-07-03 20:55:00,5.31892,5.32125,5.31821,5.32101,65000000.0
2009-07-03 21:00:00,5.32047,5.32137,5.31958,5.32075,72000000.0
2009-07-03 21:05:00,5.32075,5.32121,5.31945,5.32043,66000000.0
2009-07-03 21:10:00,5.32055,5.32116,5.31935,5.32056,62000000.0
2009-07-03 21:15:00,5.31999,5.32089,5.3188,5.32009,68000000.0
2009-07-03 21:20:00,5.31995,5.32058,5.31921,5.31995,52000000.0
2009-07-03 21:25:00,5.31968,5.32117,5.31916,5.32002,58000000.0
2009-07-03 21:30:00,5.32147,5.32147,5.31991,5.32058,59000000.0
2009-07-03 21:35:00,5.32131,5.32341,5.31985,5.32219,88000000.0
2009-07-03 21:40:00,5.32282,5.32707,5.32242,5.32541,65000000.0
2009-07-03 21:45:00,5.32633,5.32637,5.32244,5.32244,62000000.0
2009-07-03 21:50:00,5.32234,5.32382,5.321,5.321,62000000.0
2009-07-03 21:55:00,5.32167,5.32363,5.32006,5.32116,72000000.0
2009-07-03 22:00:00,5.31996,5.32342,5.31996,5.32205,79000000.0
2009-07-03 22:05:00,5.32216,5.32413,5.3198,5.32127,67000000.0
2009-07-03 22:10:00,5.32186,5.3234,5.3216,5.3234,64000000.0
2009-07-03 22:15:00,5.32256,5.32423,5.32174,5.32387,69000000.0
2009-07-03 22:20:00,5.32445,5.32445,5.32231,5.32415,69000000.0
2009-07-03 22:25:00,5.32221,5.32463,5.32221,5.32251,63000000.0
2009-07-03 22:30:00,5.32305,5.32415,5.32174,5.32228,60000000.0
2009-07-03 22:35:00,5.32228,5.32314,5.32074,5.32235,56000000.0
2009-07-03 22:40:00,5.32172,5.32199,5.31957,5.32148,63000000.0
2009-07-03 22:45:00,5.31994,5.3218,5.31992,5.32073,68000000.0
2009-07-03 22:50:00,5.32076,5.32196,5.31863,5.31876,70000000.0
2009-07-03 22:55:00,5.31977,5.3217,5.31741,5.3197,64000000.0
2009-07-06 02:00:00,5.32798,5.32928,5.32717,5.32801,61000000.0
2009-07-06 02:05:00,5.32773,5.3283,5.32608,5.32608,67000000.0
2009-07-06 02:10:00,5.32625,5.32711,5.32494,5.32711,68000000.0
2009-07-06 02:15:00,5.32578,5.32773,5.32552,5.32565,72000000.0
2009-07-06 02:20:00,5.32732,5.32767,5.32533,5.32647,71000000.0
2009-07-06 02:25:00,5.32693,5.32871,5.32592,5.32722,68000000.0
2009-07-06 02:30:00,5.32693,5.32797,5.32389,5.32483,70000000.0
2009-07-06 02:35:00,5.32477,5.32477,5.32254,5.32348,59000000.0
2009-07-06 02:40:00,5.324,5.324,5.31992,5.32163,63000000.0
2009-07-06 02:45:00,5.32101,5.32216,5.31989,5.32156,55000000.0
2009-07-06 02:50:00,5.32117,5.32216,5.31961,5.32216,70000000.0
2009-07-06 02:55:00,5.32241,5.32394,5.32161,5.32288,63000000.0
2009-07-06 03:00:00,5.32299,5.32435,5.3219,5.3219,66000000.0
2009-07-06 03:05:00,5.32293,5.32334,5.32046,5.32163,60000000.0
2009-07-06 03:10:00,5.32107,5.32459,5.32104,5.32452,63000000.0
2009-07-06 03:15:00,5.32354,5.32612,5.32331,5.32366,61000000.0
2009-07-06 03:20:00,5.32437,5.32493,5.32218,5.32345,80000000.0
2009-07-06 03:25:00,5.32428,5.32428,5.32111,5.32111,64000000.0
2009-07-06 03:30:00,5.32218,5.3256,5.32146,5.32285,66000000.0
2009-07-06 03:35:00,5.32372,5.32394,5.32162,5.32264,60000000.0
2009-07-06 03:40:00,5.32204,5.323,5.31734,5.31879,65000000.0
2009-07-06 03:45:00,5.3182,5.32046,5.31673,5.31798,63000000.0
2009-07-06 03:50:00,5.31811,5.32126,5.31766,5.32067,62000000.0
2009-07-06 03:55:00,5.32097,5.32391,5.3208,5.32245,70000000.0
2009-07-06 04:00:00,5.32217,5.3222,5.31968,5.32085,76000000.0
2009-07-06 04:05:00,5.3206,5.3234,5.32029,5.32214,67000000.0
2009-07-06 04:10:00,5.32116,5.3221,5.31929,5.32094,76000000.0
2009-07-06 04:15:00,5.32004,5.32188,5.31815,5.32154,80000000.0
2009-07-06 04:20:00,5.32248,5.32367,5.32094,5.32248,62000000.0
2009-07-06 04:25:00,5.32258,5.32632,5.32081,5.32574,72000000.0
2009-07-06 04:30:00,5.32508,5.328,5.32477,5.32697,64000000.0
2009-07-06 04:35:00,5.32838,5.33088,5.32522,5.32522,66000000.0
2009-07-06 04:40:00,5.32537,5.3286,5.32476,5.32542,65000000.0
2009-07-06 04:45:00,5.32483,5.32784,5.32453,5.32463,66000000.0
2009-07-06 04:50:00,5.32429,5.3252,5.32227,5.32394,60000000.0
2009-07-06 04:55:00,5.32384,5.32627,5.3234,5.32459,68000000.0
2009-07-06 05:00:00,5.32393,5.32492,5.32181,5.32372,64000000.0
2009-07-06 05:05:00,5.32406,5.32406,5.32033,5.32159,70000000.0
2009-07-06 05:10:00,5.32134,5.32592,5.32084,5.32484,68000000.0
2009-07-06 05:15:00,5.32413,5.32581,5.32353,5.32386,63000000.0
2009-07-06 05:20:00,5.3232,5.32481,5.32235,5.32235,56000000.0
2009-07-06 05:25:00,5.32343,5.32471,5.3227,5.32436,60000000.0
2009-07-06 05:30:00,5.32564,5.32664,5.32417,5.32633,63000000.0
2009-07-06 05:35:00,5.32686,5.32764,5.32389,5.32521,69000000.0
2009-07-06 05:40:00,5.32562,5.32725,5.32388,5.32535,69000000.0
2009-07-06 05:45:00,5.32552,5.32636,5.32276,5.32276,64000000.0
2009-07-06 05:50:00,5.32447,5.32547,5.32268,5.32357,67000000.0
2009-07-06 05:55:00,5.3246,5.32473,5.32234,5.32279,79000000.0
2009-07-06 06:00:00,5.32325,5.32401,5.32132,5.32192,72000000.0
2009-07-06 06:05:00,5.32078,5.32309,5.31971,5.32195,62000000.0
2009-07-06 06:10:00,5.32268,5.32276,5.31914,5.32086,62000000.0
2009-07-06 06:15:00,5.31917,5.32039,5.31693,5.31833,65000000.0
2009-07-06 06:20:00,5.31979,5.32093,5.31874,5.31977,88000000.0
2009-07-06 06:25:00,5.31961,5.32055,5.31828,5.3191,59000000.0
2009-07-06 06:30:00,5.31936,5.32027,5.31739,5.31933,58000000.0
2009-07-06 06:35:00,5.31875,5.31992,5.31703,5.31807,52000000.0
2009-07-06 06:40:00,5.31867,5.31954,5.31748,5.3181,68000000.0
2009-07-06 06:45:00,5.3185,5.32127,5.31842,5.31901,62000000.0
2009-07-06 06:50:00,5.31928,5.32045,5.31755,5.31981,66000000.0
2009-07-06 06:55:00,5.31926,5.32246,5.31875,5.31959,72000000.0
2009-07-06 07:00:00,5.3202,5.32146,5.31933,5.32044,65000000.0
2009-07-06 07:05:00,5.31972,5.32178,5.31953,5.32009,62000000.0
2009-07-06 07:10:00,5.32041,5.32078,5.31681,5.31681,67000000.0
2009-07-06 07:15:00,5.31858,5.31879,5.31375,5.31501,89000000.0
2009-07-06 07:20:00,5.31555,5.31627,5.31386,5.31548,70000000.0
2009-07-06 07:25:00,5.31517,5.31605,5.3135,5.3158,59000000.0
2009-07-06 07:30:00,5.31572,5.31572,5.31247,5.31366,63000000.0
2009-07-06 07:35:00,5.31306,5.31673,5.31293,5.31379,65000000.0
2009-07-06 07:40:00,5.31457,5.31846,5.31457,5.31726,64000000.0
2009-07-06 07:45:00,5.31734,5.32298,5.317,5.31973,66000000.0
2009-07-06 07:50:00,5.3198,5.32209,5.31826,5.32013,65000000.0
2009-07-06 07:55:00,5.31979,5.32272,5.31934,5.32188,67000000.0
2009-07-06 08:00:00,5.32125,5.32256,5.31714,5.31814,68000000.0
2009-07-06 08:05:00,5.3165,5.32023,5.31629,5.31951,71000000.0
2009-07-06 08:10:00,5.31956,5.325,5.31819,5.32326,70000000.0
2009-07-06 08:15:00,5.32249,5.32596,5.32092,5.32396,70000000.0
2009-07-06 08:20:00,5.32481,5.32519,5.32255,5.32419,63000000.0
2009-07-06 08:25:00,5.32532,5.32573,5.32318,5.32373,66000000.0
2009-07-06 08:30:00,5.32409,5.32472,5.32217,5.32463,62000000.0
2009-07-06 08:35:00,5.32578,5.32797,5.32493,5.32645,72000000.0
2009-07-06 08:40:00,5.32608,5.33096,5.32565,5.32893,61000000.0
2009-07-06 08:45:00,5.33123,5.33336,5.32784,5.32925,68000000.0
2009-07-06 08:50:00,5.32884,5.33153,5.32694,5.33017,76000000.0
2009-07-06 08:55:00,5.3301,5.33601,5.3301,5.336,70000000.0
2009-07-06 09:00:00,5.3355,5.33845,5.33075,5.33845,71000000.0
2009-07-06 09:05:00,5.3384,5.33939,5.3339,5.33542,63000000.0
2009-07-06 09:10:00,5.33664,5.34459,5.33557,5.3418,66000000.0
2009-07-06 09:15:00,5.33991,5.34127,5.33757,5.33827,67000000.0
2009-07-06 09:20:00,5.33968,5.34025,5.33267,5.33525,76000000.0
2009-07-06 09:25:00,5.33381,5.33687,5.33287,5.33636,65000000.0
2009-07-06 09:30:00,5.33453,5.33954,5.33422,5.33747,67000000.0
2009-07-06 09:35:00,5.33888,5.3412,5.33838,5.34091,63000000.0
2009-07-06 09:40:00,5.34064,5.34465,5.34011,5.34439,61000000.0
2009-07-06 09:45:00,5.34365,5.34458,5.33693,5.33874,58000000.0
2009-07-06 09:50:00,5.33845,5.34052,5.33554,5.33556,73000000.0
2009-07-06 09:55:00,5.33641,5.33883,5.33626,5.33696,72000000.0
2009-07-06 10:00:00,5.33769,5.33887,5.33475,5.33493,66000000.0
2009-07-06 10:05:00,5.33676,5.34381,5.33489,5.34302,86000000.0
2009-07-06 10:10:00,5.34273,5.34292,5.33704,5.33852,60000000.0
2009-07-06 10:15:00,5.33745,5.3406,5.33631,5.3406,76000000.0
2009-07-06 10:20:00,5.34009,5.34296,5.33885,5.34241,64000000.0
2009-07-06 10:25:00,5.34315,5.34457,5.33942,5.34172,63000000.0
2009-07-06 10:30:00,5.34334,5.34607,5.34215,5.3437,62000000.0
2009-07-06 10:35:00,5.3413,5.34402,5.34082,5.34179,55000000.0
2009-07-06 10:40:00,5.34258,5.34258,5.33767,5.33842,71000000.0
2009-07-06 10:45:00,5.33866,5.3405,5.33662,5.34041,57000000.0
2009-07-06 10:50:00,5.34055,5.34084,5.33869,5.3388,73000000.0
2009-07-06 10:55:00,5.34076,5.34229,5.33819,5.33885,62000000.0
2009-07-06 11:00:00,5.33962,5.33999,5.3369,5.33858,52000000.0
2009-07-06 11:05:00,5.33776,5.33932,5.33593,5.33809,66000000.0
2009-07-06 11:10:00,5.33814,5.34145,5.33673,5.33993,59000000.0
2009-07-06 11:15:00,5.34177,5.34257,5.33883,5.34172,86000000.0
2009-07-06 11:20:00,5.34063,5.34354,5.34041,5.34274,78000000.0
2009-07-06 11:25:00,5.34323,5.34685,5.34113,5.34685,53000000.0
2009-07-06 11:30:00,5.34619,5.34619,5.34381,5.34558,51000000.0
2009-07-06 11:35:00,5.34528,5.34678,5.34356,5.34414,65000000.0
2009-07-06 11:40:00,5.34456,5.34599,5.34363,5.34446,66000000.0
2009-07-06 11:45:00,5.34549,5.34574,5.34349,5.34501,64000000.0
2009-07-06 11:50:00,5.34533,5.34855,5.34384,5.34806,70000000.0
2009-07-06 11:55:00,5.34855,5.34993,5.34674,5.34878,61000000.0
2009-07-06 12:00:00,5.34851,5.35053,5.34765,5.34946,74000000.0
2009-07-06 12:05:00,5.34978,5.35051,5.3474,5.34875,75000000.0
2009-07-06 12:10:00,5.34869,5.34899,5.34701,5.34855,81000000.0
2009-07-06 12:15:00,5.34764,5.34907,5.34554,5.34819,62000000.0
2009-07-06 12:20:00,5.34899,5.35154,5.34802,5.35129,52000000.0
2009-07-06 12:25:00,5.3502,5.35147,5.34831,5.34946,68000000.0
2009-07-06 12:30:00,5.34906,5.35089,5.34635,5.3498,71000000.0
2009-07-06 12:35:00,5.35124,5.35279,5.34971,5.35081,59000000.0
2009-07-06 12:40:00,5.35146,5.35255,5.3475,5.35064,68000000.0
2009-07-06 12:45:00,5.35098,5.35265,5.34927,5.35167,61000000.0
2009-07-06 12:50:00,5.35234,5.355,5.35033,5.35256,68000000.0
2009-07-06 12:55:00,5.35062,5.35696,5.35059,5.35618,76000000.0
2009-07-06 13:00:00,5.35631,5.35785,5.35246,5.35331,71000000.0
2009-07-06 13:05:00,5.35432,5.35634,5.35198,5.35415,60000000.0
2009-07-06 13:10:00,5.35473,5.35509,5.34954,5.34954,56000000.0
2009-07-06 13:15:00,5.35081,5.35099,5.34753,5.34804,77000000.0
2009-07-06 13:20:00,5.34788,5.3502,5.34571,5.3502,63000000.0
2009-07-06 13:25:00,5.34978,5.35386,5.34941,5.352,60000000.0
2009-07-06 13:30:00,5.35362,5.35362,5.35107,5.35328,65000000.0
2009-07-06 13:35:00,5.35412,5.35457,5.35149,5.35244,52000000.0
2009-07-06 13:40:00,5.35245,5.35552,5.35114,5.35369,76000000.0
2009-07-06 13:45:00,5.35222,5.35425,5.35151,5.35395,56000000.0
2009-07-06 13:50:00,5.35243,5.35912,5.35243,5.35494,60000000.0
2009-07-06 13:55:00,5.35671,5.35691,5.35154,5.35216,72000000.0
2009-07-06 14:00:00,5.35299,5.35324,5.34983,5.35092,59000000.0
2009-07-06 14:05:00,5.35256,5.3527,5.34892,5.34892,58000000.0
2009-07-06 14:10:00,5.3504,5.35259,5.34803,5.35189,64000000.0
2009-07-06 14:15:00,5.35264,5.35269,5.34798,5.34971,55000000.0
2009-07-06 14:20:00,5.34933,5.35499,5.34827,5.35422,65000000.0
2009-07-06 14:25:00,5.3537,5.35445,5.34905,5.34982,55000000.0
2009-07-06 14:30:00,5.34947,5.35065,5.34678,5.34934,62000000.0
2009-07-06 14:35:00,5.34945,5.35156,5.34824,5.34985,78000000.0
2009-07-06 14:40:00,5.34994,5.35016,5.34719,5.34953,63000000.0
2009-07-06 14:45:00,5.35023,5.35038,5.34753,5.34937,79000000.0
2009-07-06 14:50:00,5.3503,5.35052,5.34665,5.34732,77000000.0
2009-07-06 14:55:00,5.34578,5.34796,5.34253,5.34467,81000000.0
2009-07-06 15:00:00,5.34513,5.34881,5.34334,5.3473,62000000.0
2009-07-06 15:05:00,5.34747,5.3489,5.34568,5.34729,66000000.0
2009-07-06 15:10:00,5.34791,5.34873,5.34439,5.34723,65000000.0
2009-07-06 15:15:00,5.34446,5.34752,5.34415,5.34652,70000000.0
2009-07-06 15:20:00,5.34741,5.34837,5.34438,5.34509,64000000.0
2009-07-06 15:25:00,5.34575,5.34739,5.34403,5.34721,61000000.0
2009-07-06 15:30:00,5.34828,5.35135,5.34613,5.34902,57000000.0
2009-07-06 15:35:00,5.34828,5.34981,5.34659,5.34757,70000000.0
2009-07-06 15:40:00,5.34728,5.34728,5.33987,5.34149,56000000.0
2009-07-06 15:45:00,5.34071,5.34438,5.33825,5.3383,63000000.0
2009-07-06 15:50:00,5.33954,5.34154,5.33767,5.34069,61000000.0
2009-07-06 15:55:00,5.34062,5.34266,5.33764,5.33937,63000000.0
2009-07-06 16:00:00,5.33813,5.34036,5.33582,5.33921,52000000.0
2009-07-06 16:05:00,5.34025,5.34121,5.33711,5.34045,68000000.0
2009-07-06 16:10:00,5.3414,5.34488,5.34029,5.34488,62000000.0
2009-07-06 16:15:00,5.34523,5.3476,5.34389,5.3476,64000000.0
2009-07-06 16:20:00,5.34718,5.35095,5.3468,5.3484,60000000.0
2009-07-06 16:25:00,5.34893,5.35064,5.34712,5.34903,74000000.0
2009-07-06 16:30:00,5.34769,5.34998,5.34727,5.34934,64000000.0
2009-07-06 16:35:00,5.35006,5.35006,5.34684,5.34823,76000000.0
2009-07-06 16:40:00,5.34835,5.34875,5.3448,5.3448,63000000.0
2009-07-06 16:45:00,5.34577,5.34747,5.34439,5.34579,67000000.0
2009-07-06 16:50:00,5.34671,5.34717,5.34328,5.34661,71000000.0
2009-07-06 16:55:00,5.34738,5.34744,5.33945,5.34099,61000000.0
2009-07-06 17:00:00,5.34318,5.34318,5.34014,5.3409,49000000.0
2009-07-06 17:05:00,5.34035,5.34327,5.33884,5.34327,72000000.0
2009-07-06 17:10:00,5.34354,5.34468,5.34082,5.34228,55000000.0
2009-07-06 17:15:00,5.34185,5.34192,5.33728,5.33728,62000000.0
2009-07-06 17:20:00,5.33802,5.33908,5.33648,5.33898,72000000.0
2009-07-06 17:25:00,5.33972,5.3413,5.33779,5.3403,57000000.0
2009-07-06 17:30:00,5.34131,5.34192,5.33773,5.33865,60000000.0
2009-07-06 17:35:00,5.33803,5.34021,5.33762,5.33866,60000000.0
2009-07-06 17:40:00,5.33894,5.33959,5.33678,5.33784,74000000.0
2009-07-06 17:45:00,5.33793,5.33808,5.33412,5.33479,70000000.0
2009-07-06 17:50:00,5.33573,5.33758,5.33429,5.33742,50000000.0
2009-07-06 17:55:00,5.33809,5.33845,5.3362,5.33645,75000000.0
2009-07-06 18:00:00,5.33661,5.33813,5.33544,5.3379,68000000.0
2009-07-06 18:05:00,5.3376,5.3407,5.33664,5.3407,74000000.0
2009-07-06 18:10:00,5.34054,5.34054,5.33753,5.33828,76000000.0
2009-07-06 18:15:00,5.33911,5.33948,5.33555,5.33567,74000000.0
2009-07-06 18:20:00,5.33732,5.33807,5.33538,5.33639,85000000.0
2009-07-06 18:25:00,5.3374,5.3409,5.33643,5.34084,69000000.0
2009-07-06 18:30:00,5.33942,5.34072,5.33821,5.33902,68000000.0
2009-07-06 18:35:00,5.33871,5.34074,5.33837,5.33948,74000000.0
2009-07-06 18:40:00,5.34067,5.34225,5.33945,5.3412,72000000.0
2009-07-06 18:45:00,5.34106,5.34194,5.33962,5.34039,67000000.0
2009-07-06 18:50:00,5.34185,5.34185,5.33772,5.3405,66000000.0
2009-07-06 18:55:00,5.33854,5.3407,5.3379,5.33868,62000000.0
2009-07-06 19:00:00,5.33885,5.34093,5.33701,5.33919,70000000.0
2009-07-06 19:05:00,5.33862,5.33898,5.33543,5.33577,81000000.0
2009-07-06 19:10:00,5.33488,5.33835,5.33488,5.33547,76000000.0
2009-07-06 19:15:00,5.33502,5.33502,5.33138,5.33226,58000000.0
2009-07-06 19:20:00,5.33266,5.33348,5.32843,5.3316,56000000.0
2009-07-06 19:25:00,5.33116,5.33138,5.32537,5.32835,62000000.0
2009-07-06 19:30:00,5.3269,5.32916,5.32583,5.32745,56000000.0
2009-07-06 19:35:00,5.32622,5.32918,5.32622,5.32881,64000000.0
2009-07-06 19:40:00,5.32919,5.33136,5.32781,5.33136,59000000.0
2009-07-06 19:45:00,5.33029,5.33207,5.32916,5.33099,58000000.0
2009-07-06 19:50:00,5.33059,5.33162,5.32675,5.32791,73000000.0
2009-07-06 19:55:00,5.32825,5.32966,5.32671,5.32916,65000000.0
2009-07-06 20:00:00,5.32774,5.33124,5.32761,5.32877,62000000.0
2009-07-06 20:05:00,5.32845,5.32863,5.32494,5.32647,67000000.0
2009-07-06 20:10:00,5.32704,5.32868,5.32485,5.32737,59000000.0
2009-07-06 20:15:00,5.32741,5.32765,5.32484,5.3274,55000000.0
2009-07-06 20:20:00,5.32779,5.33059,5.32558,5.32711,63000000.0
2009-07-06 20:25:00,5.32696,5.3283,5.32513,5.32672,61000000.0
2009-07-06 20:30:00,5.32668,5.32772,5.32394,5.32394,78000000.0
2009-07-06 20:35:00,5.32509,5.32664,5.32364,5.32514,76000000.0
2009-07-06 20:40:00,5.32559,5.32866,5.32559,5.32703,80000000.0
2009-07-06 20:45:00,5.32623,5.32739,5.32432,5.32537,82000000.0
2009-07-06 20:50:00,5.32578,5.3281,5.32537,5.32697,59000000.0
2009-07-06 20:55:00,5.32795,5.32895,5.32619,5.32626,58000000.0
2009-07-06 21:00:00,5.32797,5.32891,5.32549,5.32549,64000000.0
2009-07-06 21:05:00,5.32682,5.32699,5.32374,5.32558,56000000.0
2009-07-06 21:10:00,5.32403,5.32768,5.32403,5.32727,69000000.0
2009-07-06 21:15:00,5.32679,5.32761,5.32437,5.32558,71000000.0
2009-07-06 21:20:00,5.32427,5.32618,5.32292,5.32492,72000000.0
2009-07-06 21:25:00,5.32539,5.32628,5.32281,5.32567,58000000.0
2009-07-06 21:30:00,5.32556,5.32926,5.3247,5.32828,71000000.0
2009-07-06 21:35:00,5.32913,5.32916,5.32652,5.32799,68000000.0
2009-07-06 21:40:00,5.32681,5.32838,5.32465,5.32612,69000000.0
2009-07-06 21:45:00,5.32634,5.32634,5.3219,5.3229,73000000.0
2009-07-06 21:50:00,5.32264,5.32378,5.32112,5.32205,81000000.0
2009-07-06 21:55:00,5.32282,5.32416,5.31968,5.32044,77000000.0
2009-07-06 22:00:00,5.32135,5.32188,5.31945,5.32062,70000000.0
2009-07-06 22:05:00,5.3196,5.32057,5.31629,5.31629,62000000.0
2009-07-06 22:10:00,5.31714,5.3182,5.31602,5.31649,77000000.0
2009-07-06 22:15:00,5.31783,5.31881,5.3156,5.31881,61000000.0
2009-07-06 22:20:00,5.31817,5.32023,5.31765,5.32008,78000000.0
2009-07-06 22:25:00,5.31965,5.32035,5.3177,5.3187,76000000.0
2009-07-06 22:30:00,5.31892,5.3207,5.31828,5.31954,66000000.0
2009-07-06 22:35:00,5.32018,5.32115,5.31933,5.31987,79000000.0
2009-07-06 22:40:00,5.32025,5.32061,5.31797,5.31891,67000000.0
2009-07-06 22:45:00,5.31994,5.3209,5.31834,5.31928,59000000.0
2009-07-06 22:50:00,5.31927,5.32035,5.31797,5.31954,72000000.0
2009-07-06 22:55:00,5.31996,5.32092,5.31824,5.31856,62000000.0
2009-07-06 23:00:00,5.31885,5.32013,5.31811,5.31973,65000000.0
2009-07-06 23:05:00,5.31927,5.31975,5.31733,5.31863,71000000.0
2009-07-06 23:10:00,5.31802,5.31968,5.31783,5.31898,63000000.0
2009-07-06 23:15:00,5.31992,5.32067,5.31822,5.31896,54000000.0
2009-07-06 23:20:00,5.31924,5.32049,5.31822,5.31969,64000000.0
2009-07-06 23:25:00,5.32005,5.32167,5.31936,5.32056,66000000.0
2009-07-06 23:30:00,5.32068,5.32378,5.32052,5.32279,53000000.0
2009-07-06 23:35:00,5.3224,5.32312,5.32108,5.3212,62000000.0
2009-07-06 23:40:00,5.32219,5.32265,5.32063,5.32109,57000000.0
2009-07-06 23:45:00,5.32157,5.32262,5.32077,5.32083,77000000.0
2009-07-06 23:50:00,5.32175,5.32354,5.32126,5.32251,66000000.0
2009-07-06 23:55:00,5.32286,5.32358,5.3214,5.32297,70000000.0
2009-07-07 00:00:00,5.32283,5.32456,5.32071,5.32323,63000000.0
2009-07-07 00:05:00,5.3233,5.32448,5.32234,5.32335,74000000.0
2009-07-07 00:10:00,5.32362,5.32427,5.32138,5.32228,53000000.0
2009-07-07 00:15:00,5.32223,5.3228,5.32076,5.32223,82000000.0
2009-07-07 00:20:00,5.3222,5.32469,5.32142,5.32287,60000000.0
2009-07-07 00:25:00,5.32415,5.32563,5.32237,5.32312,68000000.0
2009-07-07 00:30:00,5.32266,5.32553,5.32206,5.3253,71000000.0
2009-07-07 00:35:00,5.32347,5.32592,5.32274,5.32404,62000000.0
2009-07-07 00:40:00,5.32448,5.3262,5.32438,5.32569,50000000.0
2009-07-07 00:45:00,5.3263,5.32641,5.32381,5.32513,80000000.0
2009-07-07 00:50:00,5.32509,5.32561,5.32156,5.32305,68000000.0
2009-07-07 00:55:00,5.32228,5.32372,5.32108,5.32226,67000000.0
2009-07-07 01:00:00,5.32214,5.32317,5.32089,5.32246,65000000.0
2009-07-07 01:05:00,5.32229,5.32416,5.32137,5.32276,66000000.0
2009-07-07 01:10:00,5.32214,5.32369,5.32126,5.32369,69000000.0
2009-07-07 01:15:00,5.32269,5.32318,5.3204,5.32158,69000000.0
2009-07-07 01:20:00,5.32264,5.32525,5.32059,5.32469,71000000.0
2009-07-07 01:25:00,5.32529,5.32557,5.32365,5.325,64000000.0
2009-07-07 01:30:00,5.32474,5.32543,5.3211,5.3213,59000000.0
2009-07-07 01:35:00,5.32114,5.3224,5.32015,5.3209,74000000.0
2009-07-07 01:40:00,5.32154,5.32186,5.3187,5.31961,70000000.0
2009-07-07 01:45:00,5.31856,5.31977,5.3152,5.31683,74000000.0
2009-07-07 01:50:00,5.31676,5.31741,5.31491,5.31627,73000000.0
2009-07-07 01:55:00,5.31611,5.31852,5.31472,5.31565,69000000.0
2009-07-07 02:00:00,5.31432,5.31766,5.31412,5.31645,61000000.0
2009-07-07 02:05:00,5.31645,5.31769,5.31523,5.31733,67000000.0
2009-07-07 02:10:00,5.31699,5.31871,5.31587,5.31822,68000000.0
2009-07-07 02:15:00,5.31681,5.32039,5.31681,5.31942,72000000.0
2009-07-07 02:20:00,5.31953,5.31981,5.31719,5.31839,71000000.0
2009-07-07 02:25:00,5.31904,5.32176,5.31805,5.32043,68000000.0
2009-07-07 02:30:00,5.32163,5.32215,5.31996,5.32033,70000000.0
2009-07-07 02:35:00,5.31993,5.32185,5.3185,5.32119,59000000.0
2009-07-07 02:40:00,5.32107,5.32294,5.31907,5.32071,63000000.0
2009-07-07 02:45:00,5.32093,5.32229,5.31978,5.32185,55000000.0
2009-07-07 02:50:00,5.32171,5.32444,5.32061,5.32402,70000000.0
2009-07-07 02:55:00,5.32391,5.32525,5.32205,5.32422,63000000.0
2009-07-07 03:00:00,5.32327,5.32517,5.32137,5.3239,66000000.0
2009-07-07 03:05:00,5.32412,5.32497,5.32223,5.32243,60000000.0
2009-07-07 03:10:00,5.32153,5.32504,5.32153,5.32374,63000000.0
2009-07-07 03:15:00,5.32412,5.32495,5.32298,5.32388,61000000.0
2009-07-07 03:20:00,5.32473,5.32745,5.32433,5.32707,80000000.0
2009-07-07 03:25:00,5.32549,5.32856,5.32549,5.32703,64000000.0
2009-07-07 03:30:00,5.32854,5.32859,5.32553,5.32767,66000000.0
2009-07-07 03:35:00,5.32714,5.3276,5.32347,5.32586,60000000.0
2009-07-07 03:40:00,5.32598,5.3277,5.3243,5.3271,65000000.0
2009-07-07 03:45:00,5.3275,5.33138,5.326,5.32864,63000000.0
2009-07-07 03:50:00,5.32922,5.33153,5.32714,5.33131,62000000.0
2009-07-07 03:55:00,5.33014,5.33198,5.32823,5.33035,70000000.0
2009-07-07 04:00:00,5.3301,5.33104,5.32837,5.32971,76000000.0
2009-07-07 04:05:00,5.32868,5.33052,5.32818,5.32993,67000000.0
2009-07-07 04:10:00,5.32874,5.33043,5.32526,5.32604,76000000.0
2009-07-07 04:15:00,5.32588,5.32668,5.32389,5.32444,80000000.0
2009-07-07 04:20:00,5.32621,5.32775,5.3248,5.3259,62000000.0
2009-07-07 04:25:00,5.32645,5.32742,5.32519,5.32668,72000000.0
2009-07-07 04:30:00,5.32652,5.32802,5.3257,5.32598,64000000.0
2009-07-07 04:35:00,5.32618,5.32749,5.3248,5.32588,66000000.0
2009-07-07 04:40:00,5.32633,5.32633,5.32338,5.32471,65000000.0
2009-07-07 04:45:00,5.32607,5.32782,5.32474,5.32589,66000000.0
2009-07-07 04:50:00,5.32646,5.32841,5.32587,5.32666,60000000.0
2009-07-07 04:55:00,5.32718,5.32791,5.32526,5.32667,68000000.0
2009-07-07 05:00:00,5.32641,5.32781,5.32542,5.32692,64000000.0
2009-07-07 05:05:00,5.3287,5.3293,5.32577,5.32577,70000000.0
2009-07-07 05:10:00,5.32751,5.3282,5.32555,5.32701,68000000.0
2009-07-07 05:15:00,5.32747,5.32874,5.32655,5.32775,63000000.0
2009-07-07 05:20:00,5.32767,5.32837,5.3254,5.32603,56000000.0
2009-07-07 05:25:00,5.32668,5.32697,5.3239,5.32402,60000000.0
2009-07-07 05:30:00,5.32417,5.32696,5.32395,5.32535,63000000.0
2009-07-07 05:35:00,5.32657,5.32657,5.32465,5.32592,69000000.0
2009-07-07 05:40:00,5.32571,5.32609,5.32203,5.32216,69000000.0
2009-07-07 05:45:00,5.32099,5.32322,5.32054,5.32054,64000000.0
2009-07-07 05:50:00,5.32166,5.32269,5.32017,5.32176,67000000.0
2009-07-07 05:55:00,5.32172,5.32238,5.31932,5.32076,79000000.0
2009-07-07 06:00:00,5.32069,5.32334,5.31974,5.32296,72000000.0
2009-07-07 06:05:00,5.32194,5.32429,5.32194,5.32304,62000000.0
2009-07-07 06:10:00,5.32308,5.32424,5.32088,5.32359,62000000.0
2009-07-07 06:15:00,5.32488,5.32488,5.32228,5.32301,65000000.0
2009-07-07 06:20:00,5.32312,5.32372,5.32174,5.32303,88000000.0
2009-07-07 06:25:00,5.32275,5.32322,5.32009,5.32066,59000000.0
2009-07-07 06:30:00,5.32143,5.3258,5.32025,5.32222,58000000.0
2009-07-07 06:35:00,5.32254,5.32355,5.32027,5.32093,52000000.0
2009-07-07 06:40:00,5.3211,5.32198,5.31793,5.31877,68000000.0
2009-07-07 06:45:00,5.31919,5.32067,5.31782,5.32037,62000000.0
2009-07-07 06:50:00,5.32018,5.32059,5.31647,5.31756,66000000.0
2009-07-07 06:55:00,5.31679,5.32087,5.31652,5.3203,72000000.0
2009-07-07 07:00:00,5.3191,5.32064,5.31794,5.31885,65000000.0
2009-07-07 07:05:00,5.31877,5.32132,5.31802,5.31813,62000000.0
2009-07-07 07:10:00,5.319,5.31958,5.31688,5.318,67000000.0
2009-07-07 07:15:00,5.31826,5.32192,5.31796,5.32118,89000000.0
2009-07-07 07:20:00,5.32152,5.32396,5.32035,5.32196,70000000.0
2009-07-07 07:25:00,5.32239,5.32359,5.32115,5.32247,59000000.0
2009-07-07 07:30:00,5.32347,5.32602,5.32219,5.32388,63000000.0
2009-07-07 07:35:00,5.32381,5.32438,5.32068,5.3236,65000000.0
2009-07-07 07:40:00,5.32399,5.32695,5.32314,5.32594,64000000.0
2009-07-07 07:45:00,5.32663,5.32688,5.32425,5.3265,66000000.0
2009-07-07 07:50:00,5.32609,5.32683,5.32306,5.32665,65000000.0
2009-07-07 07:55:00,5.32692,5.33116,5.3264,5.33075,67000000.0
2009-07-07 08:00:00,5.33123,5.33123,5.3256,5.32734,68000000.0
2009-07-07 08:05:00,5.32875,5.33069,5.32648,5.32729,71000000.0
2009-07-07 08:10:00,5.32612,5.328,5.32495,5.32656,70000000.0
2009-07-07 08:15:00,5.32725,5.3334,5.32632,5.33119,70000000.0
2009-07-07 08:20:00,5.33353,5.33834,5.33223,5.33651,63000000.0
2009-07-07 08:25:00,5.3375,5.34098,5.33578,5.33876,66000000.0
2009-07-07 08:30:00,5.33783,5.34091,5.33645,5.33893,62000000.0
2009-07-07 08:35:00,5.33948,5.33948,5.33543,5.33571,72000000.0
2009-07-07 08:40:00,5.33664,5.34346,5.33615,5.34225,61000000.0
2009-07-07 08:45:00,5.34232,5.34246,5.33695,5.33808,68000000.0
2009-07-07 08:50:00,5.33858,5.34007,5.337,5.33735,76000000.0
2009-07-07 08:55:00,5.33809,5.33866,5.33591,5.33771,70000000.0
2009-07-07 09:00:00,5.33772,5.33772,5.33496,5.33736,71000000.0
2009-07-07 09:05:00,5.33732,5.3418,5.33627,5.33935,63000000.0
2009-07-07 09:10:00,5.33985,5.34561,5.3395,5.34545,66000000.0
2009-07-07 09:15:00,5.34341,5.34741,5.34341,5.34533,67000000.0
2009-07-07 09:20:00,5.34588,5.34804,5.34304,5.34747,76000000.0
2009-07-07 09:25:00,5.34772,5.34896,5.34527,5.34717,65000000.0
2009-07-07 09:30:00,5.34736,5.34995,5.34265,5.34444,67000000.0
2009-07-07 09:35:00,5.34239,5.34652,5.34239,5.34622,63000000.0
2009-07-07 09:40:00,5.34474,5.34654,5.34357,5.3458,61000000.0
2009-07-07 09:45:00,5.34584,5.34665,5.34137,5.34278,58000000.0
2009-07-07 09:50:00,5.34111,5.34337,5.34047,5.34179,73000000.0
2009-07-07 09:55:00,5.34146,5.34267,5.33933,5.34094,72000000.0
2009-07-07 10:00:00,5.33975,5.34417,5.33975,5.34396,66000000.0
2009-07-07 10:05:00,5.34285,5.34389,5.34003,5.34293,86000000.0
2009-07-07 10:10:00,5.34241,5.3439,5.34083,5.34274,60000000.0
2009-07-07 10:15:00,5.34262,5.34454,5.34092,5.34384,76000000.0
2009-07-07 10:20:00,5.34382,5.3444,5.33988,5.34051,64000000.0
2009-07-07 10:25:00,5.34102,5.34114,5.33745,5.33891,63000000.0
2009-07-07 10:30:00,5.33911,5.34018,5.33603,5.33813,62000000.0
2009-07-07 10:35:00,5.3369,5.33896,5.3365,5.33879,55000000.0
2009-07-07 10:40:00,5.3368,5.33856,5.33407,5.33528,71000000.0
2009-07-07 10:45:00,5.33251,5.33412,5.32832,5.32953,57000000.0
2009-07-07 10:50:00,5.33077,5.33119,5.32508,5.32649,73000000.0
2009-07-07 10:55:00,5.32595,5.32801,5.32436,5.32468,62000000.0
2009-07-07 11:00:00,5.32414,5.3274,5.32231,5.3274,52000000.0
2009-07-07 11:05:00,5.32635,5.32831,5.32516,5.32681,66000000.0
2009-07-07 11:10:00,5.32611,5.32984,5.32611,5.32743,59000000.0
2009-07-07 11:15:00,5.32917,5.32917,5.32545,5.32642,86000000.0
2009-07-07 11:20:00,5.32722,5.32863,5.31985,5.32092,78000000.0
2009-07-07 11:25:00,5.32142,5.32245,5.31947,5.32222,53000000.0
2009-07-07 11:30:00,5.32205,5.32383,5.32027,5.32383,51000000.0
2009-07-07 11:35:00,5.32299,5.32574,5.3213,5.32555,65000000.0
2009-07-07 11:40:00,5.32546,5.32687,5.32097,5.32378,66000000.0
2009-07-07 11:45:00,5.3228,5.32603,5.32144,5.32262,64000000.0
2009-07-07 11:50:00,5.32256,5.32383,5.32002,5.32161,70000000.0
2009-07-07 11:55:00,5.32309,5.32309,5.31703,5.31904,61000000.0
2009-07-07 12:00:00,5.31686,5.32031,5.31334,5.31875,74000000.0
2009-07-07 12:05:00,5.3185,5.32122,5.31598,5.32073,75000000.0
2009-07-07 12:10:00,5.31882,5.32277,5.31789,5.32245,81000000.0
2009-07-07 12:15:00,5.32078,5.32345,5.32013,5.32229,62000000.0
2009-07-07 12:20:00,5.32297,5.32369,5.32073,5.32353,52000000.0
2009-07-07 12:25:00,5.32348,5.32348,5.32005,5.32116,68000000.0
2009-07-07 12:30:00,5.32133,5.32183,5.31909,5.32076,71000000.0
2009-07-07 12:35:00,5.32021,5.32318,5.32021,5.32247,59000000.0
2009-07-07 12:40:00,5.32307,5.32322,5.32014,5.32148,68000000.0
2009-07-07 12:45:00,5.32131,5.32131,5.31433,5.31601,61000000.0
2009-07-07 12:50:00,5.31608,5.31608,5.31107,5.3123,68000000.0
2009-07-07 12:55:00,5.31113,5.31245,5.30739,5.30862,76000000.0
2009-07-07 13:00:00,5.30846,5.30883,5.30482,5.30813,71000000.0
2009-07-07 13:05:00,5.30831,5.30865,5.30471,5.3076,60000000.0
2009-07-07 13:10:00,5.30784,5.30911,5.30552,5.30641,56000000.0
2009-07-07 13:15:00,5.30446,5.30636,5.30124,5.3062,77000000.0
2009-07-07 13:20:00,5.30572,5.30614,5.30237,5.30494,63000000.0
2009-07-07 13:25:00,5.30408,5.30557,5.30295,5.30499,60000000.0
2009-07-07 13:30:00,5.30491,5.30548,5.3012,5.30124,65000000.0
2009-07-07 13:35:00,5.30152,5.30242,5.2949,5.29864,52000000.0
2009-07-07 13:40:00,5.29855,5.29855,5.29321,5.29524,76000000.0
2009-07-07 13:45:00,5.29626,5.29652,5.29341,5.2964,56000000.0
2009-07-07 13:50:00,5.29625,5.30019,5.29496,5.29824,60000000.0
2009-07-07 13:55:00,5.30008,5.30307,5.29733,5.30307,72000000.0
2009-07-07 14:00:00,5.30276,5.30753,5.30221,5.30585,59000000.0
2009-07-07 14:05:00,5.30587,5.30709,5.30458,5.30567,58000000.0
2009-07-07 14:10:00,5.30663,5.30793,5.30481,5.30597,64000000.0
2009-07-07 14:15:00,5.30617,5.30647,5.30163,5.30264,55000000.0
2009-07-07 14:20:00,5.30283,5.30347,5.30001,5.30195,65000000.0
2009-07-07 14:25:00,5.30251,5.30389,5.30107,5.30281,55000000.0
2009-07-07 14:30:00,5.30215,5.30215,5.29928,5.30109,62000000.0
2009-07-07 14:35:00,5.30012,5.30233,5.29951,5.30233,78000000.0
2009-07-07 14:40:00,5.30224,5.30248,5.29868,5.30009,63000000.0
2009-07-07 14:45:00,5.301,5.30125,5.29816,5.29972,79000000.0
2009-07-07 14:50:00,5.29953,5.30306,5.29934,5.30143,77000000.0
2009-07-07 14:55:00,5.30196,5.3065,5.30164,5.3059,81000000.0
2009-07-07 15:00:00,5.30591,5.30863,5.30382,5.30801,62000000.0
2009-07-07 15:05:00,5.3077,5.31013,5.3069,5.30734,66000000.0
2009-07-07 15:10:00,5.3101,5.31072,5.30687,5.30797,65000000.0
2009-07-07 15:15:00,5.30833,5.31403,5.30616,5.31403,70000000.0
2009-07-07 15:20:00,5.31383,5.316,5.31258,5.31481,64000000.0
2009-07-07 15:25:00,5.31472,5.31778,5.31346,5.31641,61000000.0
2009-07-07 15:30:00,5.31779,5.31906,5.31568,5.31838,57000000.0
2009-07-07 15:35:00,5.31779,5.32031,5.31638,5.31846,70000000.0
2009-07-07 15:40:00,5.31799,5.32023,5.31687,5.31709,56000000.0
2009-07-07 15:45:00,5.31861,5.31905,5.31612,5.3189,63000000.0
2009-07-07 15:50:00,5.31666,5.31778,5.31413,5.31648,61000000.0
2009-07-07 15:55:00,5.31665,5.31894,5.31594,5.31879,63000000.0
2009-07-07 16:00:00,5.31823,5.32284,5.31635,5.32066,52000000.0
2009-07-07 16:05:00,5.32005,5.32132,5.31653,5.31953,68000000.0
2009-07-07 16:10:00,5.31869,5.32065,5.31665,5.31868,62000000.0
2009-07-07 16:15:00,5.31933,5.32163,5.31798,5.32122,64000000.0
2009-07-07 16:20:00,5.32125,5.32134,5.31839,5.31953,60000000.0
2009-07-07 16:25:00,5.31897,5.32003,5.31626,5.31729,74000000.0
2009-07-07 16:30:00,5.31828,5.32036,5.31738,5.31873,64000000.0
2009-07-07 16:35:00,5.31913,5.3206,5.31771,5.31923,76000000.0
2009-07-07 16:40:00,5.32036,5.32036,5.31503,5.31503,63000000.0
2009-07-07 16:45:00,5.31562,5.31565,5.31166,5.31355,67000000.0
2009-07-07 16:50:00,5.31334,5.31364,5.30913,5.31047,71000000.0
2009-07-07 16:55:00,5.31136,5.31317,5.30921,5.31299,61000000.0
2009-07-07 17:00:00,5.31352,5.31611,5.31234,5.31443,49000000.0
2009-07-07 17:05:00,5.31563,5.31563,5.31296,5.31444,72000000.0
2009-07-07 17:10:00,5.31452,5.31949,5.31288,5.31949,55000000.0
2009-07-07 17:15:00,5.31948,5.32022,5.3171,5.31942,62000000.0
2009-07-07 17:20:00,5.31858,5.32268,5.31712,5.32114,72000000.0
2009-07-07 17:25:00,5.32163,5.32716,5.32087,5.32716,57000000.0
2009-07-07 17:30:00,5.32773,5.33085,5.32613,5.32715,60000000.0
2009-07-07 17:35:00,5.3269,5.32893,5.32557,5.32727,60000000.0
2009-07-07 17:40:00,5.32707,5.33085,5.32704,5.32987,74000000.0
2009-07-07 17:45:00,5.32884,5.33013,5.32621,5.32917,70000000.0
2009-07-07 17:50:00,5.32928,5.32989,5.32698,5.32796,50000000.0
2009-07-07 17:55:00,5.32539,5.32826,5.32492,5.3269,75000000.0
2009-07-07 18:00:00,5.32792,5.32917,5.32651,5.32826,68000000.0
2009-07-07 18:05:00,5.32827,5.3334,5.32688,5.33236,74000000.0
2009-07-07 18:10:00,5.33103,5.3322,5.32896,5.3297,76000000.0
2009-07-07 18:15:00,5.33068,5.33068,5.32736,5.32836,74000000.0
2009-07-07 18:20:00,5.33001,5.33387,5.32828,5.33249,85000000.0
2009-07-07 18:25:00,5.33299,5.33427,5.33047,5.33047,69000000.0
2009-07-07 18:30:00,5.33185,5.33655,5.33066,5.33499,68000000.0
2009-07-07 18:35:00,5.33472,5.337,5.33249,5.33683,74000000.0
2009-07-07 18:40:00,5.33713,5.34028,5.33617,5.34016,72000000.0
2009-07-07 18:45:00,5.34055,5.34055,5.33695,5.33816,67000000.0
2009-07-07 18:50:00,5.33867,5.33867,5.33554,5.3373,66000000.0
2009-07-07 18:55:00,5.3369,5.33943,5.33358,5.33529,62000000.0
2009-07-07 19:00:00,5.33507,5.33856,5.33384,5.33832,70000000.0
2009-07-07 19:05:00,5.33786,5.33786,5.33069,5.33162,81000000.0
2009-07-07 19:10:00,5.33093,5.33425,5.32941,5.33126,76000000.0
2009-07-07 19:15:00,5.33038,5.33176,5.32884,5.32979,58000000.0
2009-07-07 19:20:00,5.32934,5.33202,5.32834,5.33201,56000000.0
2009-07-07 19:25:00,5.33207,5.3323,5.32976,5.33078,62000000.0
2009-07-07 19:30:00,5.33069,5.33159,5.32937,5.33119,56000000.0
2009-07-07 19:35:00,5.33158,5.33361,5.33022,5.33272,64000000.0
2009-07-07 19:40:00,5.33316,5.33439,5.33142,5.33205,59000000.0
2009-07-07 19:45:00,5.33272,5.3368,5.33133,5.3368,58000000.0
2009-07-07 19:50:00,5.33616,5.33917,5.33522,5.33829,73000000.0
2009-07-07 19:55:00,5.33849,5.33867,5.33456,5.33533,65000000.0
2009-07-07 20:00:00,5.33565,5.33638,5.33347,5.33497,62000000.0
2009-07-07 20:05:00,5.33508,5.33953,5.33474,5.33845,67000000.0
2009-07-07 20:10:00,5.33922,5.33922,5.33449,5.33449,59000000.0
2009-07-07 20:15:00,5.33473,5.34093,5.33473,5.33775,55000000.0
2009-07-07 20:20:00,5.33859,5.33985,5.33683,5.33788,63000000.0
2009-07-07 20:25:00,5.33748,5.33925,5.33642,5.33846,61000000.0
2009-07-07 20:30:00,5.33948,5.34163,5.33791,5.3385,78000000.0
2009-07-07 20:35:00,5.33975,5.34005,5.33559,5.33736,76000000.0
2009-07-07 20:40:00,5.33825,5.33912,5.33635,5.33793,80000000.0
2009-07-07 20:45:00,5.33798,5.34085,5.33696,5.33935,82000000.0
2009-07-07 20:50:00,5.3408,5.34229,5.33941,5.34125,59000000.0
2009-07-07 20:55:00,5.34185,5.34194,5.33969,5.34104,58000000.0
2009-07-07 21:00:00,5.34165,5.34444,5.34032,5.34417,64000000.0
2009-07-07 21:05:00,5.34444,5.34537,5.34157,5.34346,56000000.0
2009-07-07 21:10:00,5.34198,5.34515,5.34177,5.34421,69000000.0
2009-07-07 21:15:00,5.34242,5.34533,5.34198,5.34523,71000000.0
2009-07-07 21:20:00,5.34563,5.34755,5.34519,5.34611,72000000.0
2009-07-07 21:25:00,5.34761,5.34761,5.34354,5.34439,58000000.0
2009-07-07 21:30:00,5.34397,5.34455,5.34172,5.34363,71000000.0
2009-07-07 21:35:00,5.34393,5.34483,5.34244,5.34314,68000000.0
2009-07-07 21:40:00,5.34509,5.34613,5.34347,5.34434,69000000.0
2009-07-07 21:45:00,5.34468,5.34767,5.34319,5.34721,73000000.0
2009-07-07 21:50:00,5.34695,5.34838,5.34566,5.34737,81000000.0
2009-07-07 21:55:00,5.3465,5.34786,5.34524,5.34782,77000000.0
2009-07-07 22:00:00,5.34791,5.34793,5.34507,5.34572,70000000.0
2009-07-07 22:05:00,5.34531,5.34718,5.34519,5.34587,62000000.0
2009-07-07 22:10:00,5.34578,5.34622,5.344,5.3442,77000000.0
2009-07-07 22:15:00,5.345,5.34576,5.34316,5.34536,61000000.0
2009-07-07 22:20:00,5.34443,5.34471,5.34064,5.34169,78000000.0
2009-07-07 22:25:00,5.34183,5.3427,5.34093,5.3415,76000000.0
2009-07-07 22:30:00,5.34145,5.34386,5.3411,5.34333,66000000.0
2009-07-07 22:35:00,5.34369,5.34393,5.34037,5.34128,79000000.0
2009-07-07 22:40:00,5.34143,5.34224,5.34028,5.34105,67000000.0
2009-07-07 22:45:00,5.3411,5.34348,5.33993,5.34348,59000000.0
2009-07-07 22:50:00,5.34207,5.34658,5.34207,5.34592,72000000.0
2009-07-07 22:55:00,5.34524,5.34697,5.34278,5.34332,62000000.0
2009-07-07 23:00:00,5.34307,5.34618,5.34218,5.34401,65000000.0
2009-07-07 23:05:00,5.34494,5.34611,5.34366,5.34512,71000000.0
2009-07-07 23:10:00,5.34511,5.34634,5.34385,5.34459,63000000.0
2009-07-07 23:15:00,5.34529,5.34529,5.34339,5.34378,54000000.0
2009-07-07 23:20:00,5.3437,5.34538,5.34304,5.3435,64000000.0
2009-07-07 23:25:00,5.34357,5.34453,5.3423,5.34396,66000000.0
2009-07-07 23:30:00,5.34387,5.34622,5.34278,5.34555,53000000.0
2009-07-07 23:35:00,5.34623,5.34639,5.3445,5.34502,62000000.0
2009-07-07 23:40:00,5.34521,5.34578,5.34411,5.34538,57000000.0
2009-07-07 23:45:00,5.34568,5.34598,5.34436,5.34521,77000000.0
2009-07-07 23:50:00,5.34504,5.34595,5.34435,5.34541,66000000.0
2009-07-07 23:55:00,5.34541,5.3467,5.3431,5.34486,70000000.0
2009-07-08 00:00:00,5.34555,5.34609,5.34329,5.34518,63000000.0
2009-07-08 00:05:00,5.34361,5.34607,5.34361,5.34583,74000000.0
2009-07-08 00:10:00,5.34413,5.34621,5.34411,5.34558,53000000.0
2009-07-08 00:15:00,5.34428,5.34544,5.34311,5.34391,82000000.0
2009-07-08 00:20:00,5.34392,5.34561,5.34359,5.34359,60000000.0
2009-07-08 00:25:00,5.34563,5.34563,5.34256,5.34365,68000000.0
2009-07-08 00:30:00,5.34398,5.34581,5.34288,5.34581,71000000.0
2009-07-08 00:35:00,5.34316,5.34543,5.34316,5.3439,62000000.0
2009-07-08 00:40:00,5.34433,5.34628,5.34342,5.34461,50000000.0
2009-07-08 00:45:00,5.34453,5.34654,5.34338,5.34474,80000000.0
2009-07-08 00:50:00,5.34483,5.34688,5.34379,5.34464,68000000.0
2009-07-08 00:55:00,5.34525,5.34708,5.34443,5.34556,67000000.0
2009-07-08 01:00:00,5.34586,5.34768,5.34483,5.34661,65000000.0
2009-07-08 01:05:00,5.3461,5.34779,5.3453,5.34677,66000000.0
2009-07-08 01:10:00,5.34647,5.34854,5.3456,5.34706,69000000.0
2009-07-08 01:15:00,5.34703,5.34944,5.34599,5.34732,69000000.0
2009-07-08 01:20:00,5.34876,5.34943,5.34697,5.34832,71000000.0
2009-07-08 01:25:00,5.3481,5.34999,5.34771,5.34996,64000000.0
2009-07-08 01:30:00,5.34851,5.35067,5.34817,5.34942,59000000.0
2009-07-08 01:35:00,5.34886,5.35122,5.34841,5.3501,74000000.0
2009-07-08 01:40:00,5.34989,5.35262,5.34915,5.35235,70000000.0
2009-07-08 01:45:00,5.35368,5.35636,5.35159,5.35589,74000000.0
2009-07-08 01:50:00,5.35376,5.35592,5.35253,5.35454,73000000.0
2009-07-08 01:55:00,5.35446,5.35605,5.35179,5.35255,69000000.0
2009-07-08 02:00:00,5.35277,5.35331,5.34802,5.34863,61000000.0
2009-07-08 02:05:00,5.34851,5.35112,5.34659,5.34803,67000000.0
2009-07-08 02:10:00,5.34777,5.34957,5.3463,5.34885,68000000.0
2009-07-08 02:15:00,5.34879,5.35148,5.34782,5.35142,72000000.0
2009-07-08 02:20:00,5.35032,5.35192,5.34824,5.3494,71000000.0
2009-07-08 02:25:00,5.34935,5.3519,5.34894,5.34995,68000000.0
2009-07-08 02:30:00,5.35008,5.3563,5.35008,5.3553,70000000.0
2009-07-08 02:35:00,5.35403,5.35584,5.3529,5.35346,59000000.0
2009-07-08 02:40:00,5.35345,5.35813,5.35259,5.35813,63000000.0
2009-07-08 02:45:00,5.35858,5.35859,5.35505,5.35789,55000000.0
2009-07-08 02:50:00,5.35771,5.35934,5.35597,5.35684,70000000.0
2009-07-08 02:55:00,5.35606,5.35668,5.34922,5.35058,63000000.0
2009-07-08 03:00:00,5.35044,5.35344,5.35007,5.3505,66000000.0
2009-07-08 03:05:00,5.35017,5.35115,5.34623,5.34669,60000000.0
2009-07-08 03:10:00,5.34927,5.35135,5.34744,5.3502,63000000.0
2009-07-08 03:15:00,5.35035,5.35276,5.34837,5.34877,61000000.0
2009-07-08 03:20:00,5.34918,5.35065,5.3479,5.34918,80000000.0
2009-07-08 03:25:00,5.34829,5.35117,5.34701,5.35001,64000000.0
2009-07-08 03:30:00,5.3508,5.35114,5.3481,5.34881,66000000.0
2009-07-08 03:35:00,5.34899,5.35092,5.34854,5.34938,60000000.0
2009-07-08 03:40:00,5.34934,5.35199,5.34894,5.35142,65000000.0
2009-07-08 03:45:00,5.35084,5.3533,5.34882,5.34973,63000000.0
2009-07-08 03:50:00,5.34959,5.35215,5.34896,5.3521,62000000.0
2009-07-08 03:55:00,5.35099,5.35338,5.35021,5.35226,70000000.0
2009-07-08 04:00:00,5.35306,5.35461,5.35166,5.3524,76000000.0
2009-07-08 04:05:00,5.35217,5.3547,5.35217,5.35293,67000000.0
2009-07-08 04:10:00,5.35363,5.3562,5.35306,5.35491,76000000.0
2009-07-08 04:15:00,5.35441,5.35537,5.35111,5.3518,80000000.0
2009-07-08 04:20:00,5.35212,5.35481,5.35147,5.35338,62000000.0
2009-07-08 04:25:00,5.353,5.35551,5.35289,5.35398,72000000.0
2009-07-08 04:30:00,5.35421,5.35601,5.35327,5.35432,64000000.0
2009-07-08 04:35:00,5.35476,5.35521,5.35243,5.35284,66000000.0
2009-07-08 04:40:00,5.35337,5.35397,5.35074,5.35121,65000000.0
2009-07-08 04:45:00,5.35058,5.3515,5.34926,5.35126,66000000.0
2009-07-08 04:50:00,5.35024,5.35114,5.34883,5.3494,60000000.0
2009-07-08 04:55:00,5.35019,5.35113,5.34862,5.34945,68000000.0
2009-07-08 05:00:00,5.34955,5.34955,5.34665,5.34768,64000000.0
2009-07-08 05:05:00,5.34802,5.34857,5.34602,5.34641,70000000.0
2009-07-08 05:10:00,5.3471,5.34887,5.34605,5.3477,68000000.0
2009-07-08 05:15:00,5.34833,5.35213,5.34772,5.35054,63000000.0
2009-07-08 05:20:00,5.35136,5.35245,5.34955,5.35245,56000000.0
2009-07-08 05:25:00,5.35095,5.35182,5.34951,5.35076,60000000.0
2009-07-08 05:30:00,5.35099,5.35107,5.34741,5.34888,63000000.0
2009-07-08 05:35:00,5.34906,5.35064,5.34823,5.34903,69000000.0
2009-07-08 05:40:00,5.35076,5.35124,5.34912,5.3507,69000000.0
2009-07-08 05:45:00,5.35094,5.35182,5.34832,5.34985,64000000.0
2009-07-08 05:50:00,5.35026,5.35136,5.34778,5.34907,67000000.0
2009-07-08 05:55:00,5.34896,5.351,5.34765,5.35093,79000000.0
2009-07-08 06:00:00,5.3499,5.35034,5.34819,5.34977,72000000.0
2009-07-08 06:05:00,5.34936,5.34936,5.34588,5.34799,62000000.0
2009-07-08 06:10:00,5.34839,5.35042,5.34772,5.34931,62000000.0
2009-07-08 06:15:00,5.35012,5.35022,5.3479,5.34991,65000000.0
2009-07-08 06:20:00,5.3497,5.35102,5.34798,5.34951,88000000.0
2009-07-08 06:25:00,5.34966,5.35036,5.34826,5.34945,59000000.0
2009-07-08 06:30:00,5.34921,5.35128,5.34846,5.35013,58000000.0
2009-07-08 06:35:00,5.35018,5.35118,5.34914,5.34914,52000000.0
2009-07-08 06:40:00,5.3503,5.35037,5.3478,5.34929,68000000.0
2009-07-08 06:45:00,5.34815,5.34881,5.34464,5.34575,62000000.0
2009-07-08 06:50:00,5.34522,5.34522,5.34097,5.34271,66000000.0
2009-07-08 06:55:00,5.34303,5.34573,5.34273,5.34522,72000000.0
2009-07-08 07:00:00,5.34559,5.34615,5.34264,5.34387,65000000.0
2009-07-08 07:05:00,5.34367,5.34692,5.34367,5.34585,62000000.0
2009-07-08 07:10:00,5.34667,5.34783,5.34498,5.3468,67000000.0
2009-07-08 07:15:00,5.348,5.348,5.34476,5.34562,89000000.0
2009-07-08 07:20:00,5.34552,5.3484,5.34542,5.34774,70000000.0
2009-07-08 07:25:00,5.34776,5.34933,5.34591,5.34731,59000000.0
2009-07-08 07:30:00,5.34772,5.35311,5.34607,5.3526,63000000.0
2009-07-08 07:35:00,5.35248,5.35393,5.35105,5.35125,65000000.0
2009-07-08 07:40:00,5.35284,5.35284,5.34847,5.35068,64000000.0
2009-07-08 07:45:00,5.34932,5.35321,5.34932,5.35066,66000000.0
2009-07-08 07:50:00,5.35047,5.35079,5.3476,5.34773,65000000.0
2009-07-08 07:55:00,5.34839,5.34865,5.34518,5.34589,67000000.0
2009-07-08 08:00:00,5.34504,5.35037,5.34391,5.34855,68000000.0
2009-07-08 08:05:00,5.34977,5.36245,5.34831,5.35934,71000000.0
2009-07-08 08:10:00,5.36153,5.36349,5.35839,5.35944,70000000.0
2009-07-08 08:15:00,5.35919,5.3642,5.35632,5.3628,70000000.0
2009-07-08 08:20:00,5.36208,5.36673,5.36048,5.36578,63000000.0
2009-07-08 08:25:00,5.36581,5.36646,5.36251,5.364,66000000.0
2009-07-08 08:30:00,5.36338,5.36541,5.36149,5.3625,62000000.0
2009-07-08 08:35:00,5.36278,5.36326,5.35755,5.35869,72000000.0
2009-07-08 08:40:00,5.35837,5.35849,5.35197,5.3545,61000000.0
2009-07-08 08:45:00,5.35452,5.35531,5.35082,5.35412,68000000.0
2009-07-08 08:50:00,5.35378,5.35627,5.3521,5.35257,76000000.0
2009-07-08 08:55:00,5.35209,5.35556,5.34982,5.35489,70000000.0
2009-07-08 09:00:00,5.35469,5.35531,5.34748,5.35,71000000.0
2009-07-08 09:05:00,5.35015,5.35427,5.34893,5.3536,63000000.0
2009-07-08 09:10:00,5.35352,5.35352,5.3476,5.34777,66000000.0
2009-07-08 09:15:00,5.34848,5.35218,5.34673,5.34902,67000000.0
2009-07-08 09:20:00,5.34921,5.34988,5.34598,5.34636,76000000.0
2009-07-08 09:25:00,5.34718,5.34786,5.34465,5.3477,65000000.0
2009-07-08 09:30:00,5.3463,5.3521,5.3463,5.3504,67000000.0
2009-07-08 09:35:00,5.35056,5.35462,5.34858,5.35462,63000000.0
2009-07-08 09:40:00,5.35496,5.35544,5.35176,5.3545,61000000.0
2009-07-08 09:45:00,5.3544,5.35497,5.35191,5.35465,58000000.0
2009-07-08 09:50:00,5.35395,5.35809,5.35253,5.35809,73000000.0
2009-07-08 09:55:00,5.35802,5.35844,5.35351,5.35687,72000000.0
2009-07-08 10:00:00,5.35598,5.35779,5.35472,5.35676,66000000.0
2009-07-08 10:05:00,5.35516,5.35652,5.35216,5.35387,86000000.0
2009-07-08 10:10:00,5.3536,5.35392,5.35021,5.35308,60000000.0
2009-07-08 10:15:00,5.35344,5.3555,5.35247,5.35367,76000000.0
2009-07-08 10:20:00,5.35398,5.35639,5.35329,5.35548,64000000.0
2009-07-08 10:25:00,5.35543,5.35662,5.35413,5.35513,63000000.0
2009-07-08 10:30:00,5.35594,5.35594,5.3483,5.35022,62000000.0
2009-07-08 10:35:00,5.34889,5.35106,5.34676,5.34676,55000000.0
2009-07-08 10:40:00,5.34775,5.35237,5.34738,5.35237,71000000.0
2009-07-08 10:45:00,5.35283,5.35466,5.35116,5.35466,57000000.0
2009-07-08 10:50:00,5.35484,5.35524,5.35179,5.35412,73000000.0
2009-07-08 10:55:00,5.35437,5.35552,5.34956,5.35156,62000000.0
2009-07-08 11:00:00,5.35116,5.35116,5.3457,5.3491,52000000.0
2009-07-08 11:05:00,5.35027,5.35048,5.34783,5.34941,66000000.0
2009-07-08 11:10:00,5.35094,5.35133,5.34699,5.34845,59000000.0
2009-07-08 11:15:00,5.34652,5.3501,5.34588,5.34662,86000000.0
2009-07-08 11:20:00,5.34561,5.34846,5.3452,5.3458,78000000.0
2009-07-08 11:25:00,5.34567,5.34626,5.34168,5.34269,53000000.0
2009-07-08 11:30:00,5.34332,5.34683,5.34329,5.34649,51000000.0
2009-07-08 11:35:00,5.34614,5.34661,5.34096,5.34253,65000000.0
2009-07-08 11:40:00,5.34272,5.343,5.33987,5.34121,66000000.0
2009-07-08 11:45:00,5.34116,5.34254,5.33794,5.34242,64000000.0
2009-07-08 11:50:00,5.34246,5.34366,5.34107,5.34339,70000000.0
2009-07-08 11:55:00,5.34362,5.34362,5.34033,5.34202,61000000.0
2009-07-08 12:00:00,5.34013,5.34186,5.3365,5.34147,74000000.0
2009-07-08 12:05:00,5.34086,5.34248,5.33894,5.3412,75000000.0
2009-07-08 12:10:00,5.34167,5.34278,5.34008,5.34168,81000000.0
2009-07-08 12:15:00,5.34192,5.3452,5.34106,5.34371,62000000.0
2009-07-08 12:20:00,5.3443,5.34787,5.34333,5.34683,52000000.0
2009-07-08 12:25:00,5.34675,5.34793,5.34468,5.34629,68000000.0
2009-07-08 12:30:00,5.34575,5.34629,5.34414,5.34497,71000000.0
2009-07-08 12:35:00,5.34694,5.34731,5.3447,5.34605,59000000.0
2009-07-08 12:40:00,5.34662,5.34922,5.345,5.34644,68000000.0
2009-07-08 12:45:00,5.3458,5.3459,5.34263,5.34496,61000000.0
2009-07-08 12:50:00,5.34362,5.34428,5.34134,5.34258,68000000.0
2009-07-08 12:55:00,5.34446,5.34459,5.34208,5.34335,76000000.0
2009-07-08 13:00:00,5.34354,5.34473,5.34217,5.34454,71000000.0
2009-07-08 13:05:00,5.34428,5.34583,5.34251,5.34419,60000000.0
2009-07-08 13:10:00,5.34394,5.3455,5.34267,5.34478,56000000.0
2009-07-08 13:15:00,5.3454,5.34579,5.34301,5.34457,77000000.0
2009-07-08 13:20:00,5.34421,5.34511,5.33961,5.34115,63000000.0
2009-07-08 13:25:00,5.341,5.34193,5.33963,5.3408,60000000.0
2009-07-08 13:30:00,5.34164,5.34394,5.33972,5.342,65000000.0
2009-07-08 13:35:00,5.34438,5.34934,5.34309,5.34619,52000000.0
2009-07-08 13:40:00,5.34689,5.34986,5.34573,5.34888,76000000.0
2009-07-08 13:45:00,5.34869,5.34894,5.34677,5.34798,56000000.0
2009-07-08 13:50:00,5.34882,5.34882,5.34464,5.34494,60000000.0
2009-07-08 13:55:00,5.34505,5.34841,5.34505,5.34762,72000000.0
2009-07-08 14:00:00,5.34746,5.34941,5.34485,5.34721,59000000.0
2009-07-08 14:05:00,5.34692,5.34792,5.34502,5.34789,58000000.0
2009-07-08 14:10:00,5.34866,5.35217,5.34754,5.35217,64000000.0
2009-07-08 14:15:00,5.35126,5.35126,5.34778,5.35047,55000000.0
2009-07-08 14:20:00,5.34991,5.35475,5.34935,5.35317,65000000.0
2009-07-08 14:25:00,5.35445,5.35616,5.35298,5.35559,55000000.0
2009-07-08 14:30:00,5.35607,5.35759,5.35351,5.35478,62000000.0
2009-07-08 14:35:00,5.35489,5.35579,5.35227,5.35385,78000000.0
2009-07-08 14:40:00,5.3556,5.35797,5.35451,5.35548,63000000.0
2009-07-08 14:45:00,5.35568,5.3569,5.35345,5.35613,79000000.0
2009-07-08 14:50:00,5.356,5.35865,5.35234,5.35234,77000000.0
2009-07-08 14:55:00,5.35476,5.35673,5.35329,5.35489,81000000.0
2009-07-08 15:00:00,5.35434,5.35434,5.3478,5.34791,62000000.0
2009-07-08 15:05:00,5.3479,5.3492,5.34552,5.34863,66000000.0
2009-07-08 15:10:00,5.34853,5.34909,5.34607,5.34909,65000000.0
2009-07-08 15:15:00,5.34941,5.35206,5.34738,5.34917,70000000.0
2009-07-08 15:20:00,5.34881,5.34978,5.34477,5.34541,64000000.0
2009-07-08 15:25:00,5.3463,5.34679,5.34409,5.34606,61000000.0
2009-07-08 15:30:00,5.34604,5.34885,5.34433,5.34834,57000000.0
2009-07-08 15:35:00,5.34841,5.34983,5.34676,5.34983,70000000.0
2009-07-08 15:40:00,5.34969,5.35042,5.34588,5.34733,56000000.0
2009-07-08 15:45:00,5.34539,5.34642,5.34319,5.34588,63000000.0
2009-07-08 15:50:00,5.34589,5.34769,5.34332,5.34761,61000000.0
2009-07-08 15:55:00,5.3462,5.35044,5.3462,5.3503,63000000.0
2009-07-08 16:00:00,5.34875,5.35026,5.34519,5.34537,52000000.0
2009-07-08 16:05:00,5.34636,5.34636,5.34041,5.34185,68000000.0
2009-07-08 16:10:00,5.34106,5.34422,5.34046,5.34229,62000000.0
2009-07-08 16:15:00,5.34412,5.34466,5.34154,5.34314,64000000.0
2009-07-08 16:20:00,5.34268,5.34364,5.33919,5.34098,60000000.0
2009-07-08 16:25:00,5.34141,5.34429,5.34067,5.34374,74000000.0
2009-07-08 16:30:00,5.34423,5.34908,5.34384,5.34834,64000000.0
2009-07-08 16:35:00,5.34854,5.35215,5.34689,5.35147,76000000.0
2009-07-08 16:40:00,5.3508,5.35248,5.34758,5.34906,63000000.0
2009-07-08 16:45:00,5.34873,5.3494,5.34577,5.34792,67000000.0
2009-07-08 16:50:00,5.34725,5.34838,5.34472,5.34782,71000000.0
2009-07-08 16:55:00,5.34879,5.35319,5.34713,5.35319,61000000.0
2009-07-08 17:00:00,5.35397,5.35426,5.35138,5.35233,49000000.0
2009-07-08 17:05:00,5.35287,5.35569,5.35055,5.35307,72000000.0
2009-07-08 17:10:00,5.35444,5.35517,5.35212,5.35322,55000000.0
2009-07-08 17:15:00,5.35566,5.36292,5.3543,5.36292,62000000.0
2009-07-08 17:20:00,5.36244,5.36537,5.36036,5.36124,72000000.0
2009-07-08 17:25:00,5.36092,5.36281,5.35806,5.36117,57000000.0
2009-07-08 17:30:00,5.36346,5.36642,5.35944,5.3648,60000000.0
2009-07-08 17:35:00,5.36318,5.36552,5.35987,5.36552,60000000.0
2009-07-08 17:40:00,5.36505,5.36505,5.35876,5.35893,74000000.0
2009-07-08 17:45:00,5.35911,5.36537,5.35738,5.36223,70000000.0
2009-07-08 17:50:00,5.36414,5.3688,5.36251,5.3688,50000000.0
2009-07-08 17:55:00,5.36914,5.37165,5.36776,5.37025,75000000.0
2009-07-08 18:00:00,5.37153,5.37387,5.36911,5.37134,68000000.0
2009-07-08 18:05:00,5.37157,5.37273,5.36675,5.36863,74000000.0
2009-07-08 18:10:00,5.36797,5.3748,5.3676,5.37292,76000000.0
2009-07-08 18:15:00,5.37347,5.37608,5.37209,5.37558,74000000.0
2009-07-08 18:20:00,5.3745,5.37743,5.3727,5.37432,85000000.0
2009-07-08 18:25:00,5.3767,5.37719,5.37409,5.37409,69000000.0
2009-07-08 18:30:00,5.37622,5.37622,5.3681,5.36948,68000000.0
2009-07-08 18:35:00,5.36936,5.37298,5.36821,5.3727,74000000.0
2009-07-08 18:40:00,5.37199,5.37207,5.36782,5.37141,72000000.0
2009-07-08 18:45:00,5.37061,5.37157,5.36767,5.37118,67000000.0
2009-07-08 18:50:00,5.37225,5.37318,5.36846,5.36861,66000000.0
2009-07-08 18:55:00,5.36858,5.37202,5.36799,5.37117,62000000.0
2009-07-08 19:00:00,5.37085,5.37165,5.36388,5.36638,70000000.0
2009-07-08 19:05:00,5.36752,5.36752,5.3627,5.36471,81000000.0
2009-07-08 19:10:00,5.36415,5.36599,5.36329,5.36496,76000000.0
2009-07-08 19:15:00,5.36549,5.36803,5.36386,5.36758,58000000.0
2009-07-08 19:20:00,5.36791,5.36876,5.36462,5.36735,56000000.0
2009-07-08 19:25:00,5.3664,5.36733,5.36371,5.36371,62000000.0
2009-07-08 19:30:00,5.36419,5.36605,5.36246,5.36528,56000000.0
2009-07-08 19:35:00,5.3639,5.36726,5.36288,5.36726,64000000.0
2009-07-08 19:40:00,5.36694,5.36708,5.36427,5.3663,59000000.0
2009-07-08 19:45:00,5.36673,5.37081,5.36611,5.37048,58000000.0
2009-07-08 19:50:00,5.37112,5.37386,5.3686,5.3686,73000000.0
2009-07-08 19:55:00,5.36941,5.37242,5.36785,5.3697,65000000.0
2009-07-08 20:00:00,5.37119,5.37338,5.36906,5.37137,62000000.0
2009-07-08 20:05:00,5.37114,5.37578,5.37109,5.3737,67000000.0
2009-07-08 20:10:00,5.37577,5.37654,5.37422,5.37549,59000000.0
2009-07-08 20:15:00,5.37596,5.37635,5.37314,5.37411,55000000.0
2009-07-08 20:20:00,5.37296,5.37563,5.37257,5.37463,63000000.0
2009-07-08 20:25:00,5.37536,5.37625,5.3733,5.37422,61000000.0
2009-07-08 20:30:00,5.37515,5.37766,5.37318,5.37627,78000000.0
2009-07-08 20:35:00,5.37623,5.37732,5.37447,5.37586,76000000.0
2009-07-08 20:40:00,5.37512,5.37632,5.37289,5.37632,80000000.0
2009-07-08 20:45:00,5.37571,5.37624,5.37198,5.37399,82000000.0
2009-07-08 20:50:00,5.37357,5.37357,5.36988,5.37121,59000000.0
2009-07-08 20:55:00,5.36992,5.37133,5.36817,5.37032,58000000.0
2009-07-08 21:00:00,5.37107,5.37127,5.36776,5.36885,64000000.0
2009-07-08 21:05:00,5.36871,5.3699,5.3649,5.3669,56000000.0
2009-07-08 21:10:00,5.36668,5.36775,5.36479,5.36479,69000000.0
2009-07-08 21:15:00,5.3663,5.36734,5.3637,5.36681,71000000.0
2009-07-08 21:20:00,5.36636,5.36899,5.36519,5.36735,72000000.0
2009-07-08 21:25:00,5.36841,5.37011,5.36719,5.36858,58000000.0
2009-07-08 21:30:00,5.36964,5.37032,5.36773,5.36858,71000000.0
2009-07-08 21:35:00,5.36878,5.36911,5.36402,5.36653,68000000.0
2009-07-08 21:40:00,5.36604,5.36622,5.36183,5.36365,69000000.0
2009-07-08 21:45:00,5.36247,5.36247,5.35604,5.35845,73000000.0
2009-07-08 21:50:00,5.36088,5.36264,5.35933,5.36197,81000000.0
2009-07-08 21:55:00,5.3617,5.36243,5.35839,5.36019,77000000.0
2009-07-08 22:00:00,5.35899,5.36183,5.35842,5.36106,70000000.0
2009-07-08 22:05:00,5.36111,5.36255,5.36061,5.36171,62000000.0
2009-07-08 22:10:00,5.36054,5.3629,5.36052,5.36105,77000000.0
2009-07-08 22:15:00,5.36192,5.36207,5.35899,5.36161,61000000.0
2009-07-08 22:20:00,5.3612,5.36228,5.35868,5.3594,78000000.0
2009-07-08 22:25:00,5.35902,5.36055,5.3583,5.35907,76000000.0
2009-07-08 22:30:00,5.3589,5.35949,5.35473,5.35486,66000000.0
2009-07-08 22:35:00,5.35575,5.35635,5.35382,5.35543,79000000.0
2009-07-08 22:40:00,5.35576,5.35607,5.35316,5.35381,67000000.0
2009-07-08 22:45:00,5.35505,5.35826,5.35397,5.35826,59000000.0
2009-07-08 22:50:00,5.35666,5.35813,5.35564,5.35641,72000000.0
2009-07-08 22:55:00,5.35732,5.35844,5.35612,5.35844,62000000.0
2009-07-08 23:00:00,5.3569,5.36114,5.3569,5.36066,65000000.0
2009-07-08 23:05:00,5.35996,5.36248,5.35973,5.36054,71000000.0
2009-07-08 23:10:00,5.36181,5.36239,5.35989,5.3608,63000000.0
2009-07-08 23:15:00,5.36265,5.36265,5.36,5.3608,54000000.0
2009-07-08 23:20:00,5.36123,5.36181,5.35985,5.36015,64000000.0
2009-07-08 23:25:00,5.36048,5.36161,5.35998,5.36073,66000000.0
2009-07-08 23:30:00,5.36115,5.36158,5.35991,5.36097,53000000.0
2009-07-08 23:35:00,5.36121,5.3625,5.35995,5.3625,62000000.0
2009-07-08 23:40:00,5.36183,5.3627,5.36089,5.36181,57000000.0
2009-07-08 23:45:00,5.36187,5.36328,5.36075,5.36209,77000000.0
2009-07-08 23:50:00,5.36124,5.36413,5.36065,5.36093,66000000.0
2009-07-08 23:55:00,5.36152,5.36188,5.36024,5.36085,70000000.0
2009-07-09 00:00:00,5.36142,5.3628,5.36,5.36,63000000.0
2009-07-09 00:05:00,5.36001,5.36162,5.35746,5.35749,74000000.0
2009-07-09 00:10:00,5.35686,5.36028,5.35686,5.35943,53000000.0
2009-07-09 00:15:00,5.35947,5.35977,5.3578,5.35785,82000000.0
2009-07-09 00:20:00,5.35798,5.35975,5.3564,5.35699,60000000.0
2009-07-09 00:25:00,5.35851,5.35916,5.35643,5.35808,68000000.0
2009-07-09 00:30:00,5.35822,5.36058,5.35726,5.35943,71000000.0
2009-07-09 00:35:00,5.35977,5.36076,5.3584,5.35877,62000000.0
2009-07-09 00:40:00,5.35943,5.36057,5.35878,5.35965,50000000.0
2009-07-09 00:45:00,5.35946,5.36085,5.35885,5.35989,80000000.0
2009-07-09 00:50:00,5.36048,5.36163,5.35887,5.36015,68000000.0
2009-07-09 00:55:00,5.36011,5.3611,5.3588,5.35915,67000000.0
2009-07-09 01:00:00,5.3603,5.36033,5.35765,5.35946,65000000.0
2009-07-09 01:05:00,5.3608,5.36148,5.35918,5.35973,66000000.0
2009-07-09 01:10:00,5.35984,5.3631,5.35984,5.36304,69000000.0
2009-07-09 01:15:00,5.36203,5.36387,5.36147,5.36256,69000000.0
2009-07-09 01:20:00,5.36325,5.36412,5.36198,5.36315,71000000.0
2009-07-09 01:25:00,5.36372,5.36664,5.36277,5.36664,64000000.0
2009-07-09 01:30:00,5.36606,5.36606,5.36305,5.36471,59000000.0
2009-07-09 01:35:00,5.36497,5.36554,5.36341,5.36439,74000000.0
2009-07-09 01:40:00,5.36429,5.3665,5.36277,5.36539,70000000.0
2009-07-09 01:45:00,5.36519,5.36768,5.36381,5.36614,74000000.0
2009-07-09 01:50:00,5.36557,5.36726,5.36304,5.36419,73000000.0
2009-07-09 01:55:00,5.36423,5.36612,5.36411,5.36579,69000000.0
2009-07-09 02:00:00,5.36627,5.3666,5.36051,5.36129,61000000.0
2009-07-09 02:05:00,5.36176,5.36556,5.36016,5.36523,67000000.0
2009-07-09 02:10:00,5.36582,5.36689,5.36333,5.36497,68000000.0
2009-07-09 02:15:00,5.36474,5.36474,5.36026,5.36186,72000000.0
2009-07-09 02:20:00,5.36227,5.36274,5.35852,5.35955,71000000.0
2009-07-09 02:25:00,5.36055,5.36055,5.35555,5.35702,68000000.0
2009-07-09 02:30:00,5.3581,5.35832,5.35533,5.35533,70000000.0
2009-07-09 02:35:00,5.35609,5.35723,5.35367,5.35517,59000000.0
2009-07-09 02:40:00,5.35617,5.35793,5.35376,5.35403,63000000.0
2009-07-09 02:45:00,5.35509,5.35722,5.35389,5.35622,55000000.0
2009-07-09 02:50:00,5.35556,5.35792,5.35532,5.3566,70000000.0
2009-07-09 02:55:00,5.35718,5.35887,5.35545,5.35618,63000000.0
2009-07-09 03:00:00,5.35623,5.35788,5.35461,5.35641,66000000.0
2009-07-09 03:05:00,5.35664,5.35754,5.35421,5.35553,60000000.0
2009-07-09 03:10:00,5.35639,5.35656,5.35321,5.3549,63000000.0
2009-07-09 03:15:00,5.35393,5.35623,5.35302,5.3547,61000000.0
2009-07-09 03:20:00,5.35572,5.357,5.35418,5.35612,80000000.0
2009-07-09 03:25:00,5.35539,5.35638,5.34947,5.35114,64000000.0
2009-07-09 03:30:00,5.35026,5.35275,5.34698,5.34941,66000000.0
2009-07-09 03:35:00,5.34706,5.34879,5.3461,5.34737,60000000.0
2009-07-09 03:40:00,5.34696,5.34908,5.34589,5.34654,65000000.0
2009-07-09 03:45:00,5.3476,5.3497,5.34654,5.3484,63000000.0
2009-07-09 03:50:00,5.35007,5.35035,5.34549,5.34677,62000000.0
2009-07-09 03:55:00,5.34611,5.34776,5.34482,5.34758,70000000.0
2009-07-09 04:00:00,5.34732,5.35102,5.3466,5.34956,76000000.0
2009-07-09 04:05:00,5.35025,5.35207,5.34916,5.34958,67000000.0
2009-07-09 04:10:00,5.34968,5.3535,5.34916,5.35271,76000000.0
2009-07-09 04:15:00,5.35176,5.35321,5.34906,5.35072,80000000.0
2009-07-09 04:20:00,5.35014,5.35167,5.34915,5.3511,62000000.0
2009-07-09 04:25:00,5.35129,5.35255,5.34834,5.34921,72000000.0
2009-07-09 04:30:00,5.34899,5.35178,5.3487,5.34951,64000000.0
2009-07-09 04:35:00,5.34976,5.35104,5.34859,5.35102,66000000.0
2009-07-09 04:40:00,5.35011,5.35115,5.34821,5.34871,65000000.0
2009-07-09 04:45:00,5.34979,5.35248,5.34853,5.35097,66000000.0
2009-07-09 04:50:00,5.35133,5.35261,5.35059,5.35083,60000000.0
2009-07-09 04:55:00,5.35075,5.35299,5.34989,5.35093,68000000.0
2009-07-09 05:00:00,5.3495,5.35176,5.34939,5.35083,64000000.0
2009-07-09 05:05:00,5.34934,5.35022,5.34821,5.34955,70000000.0
2009-07-09 05:10:00,5.34841,5.34987,5.34776,5.3483,68000000.0
2009-07-09 05:15:00,5.34849,5.35093,5.3482,5.34869,63000000.0
2009-07-09 05:20:00,5.34883,5.35027,5.34684,5.3489,56000000.0
2009-07-09 05:25:00,5.34977,5.35129,5.34875,5.34989,60000000.0
2009-07-09 05:30:00,5.3502,5.35416,5.34892,5.35354,63000000.0
2009-07-09 05:35:00,5.35362,5.35449,5.35092,5.35191,69000000.0
2009-07-09 05:40:00,5.35182,5.35367,5.3494,5.35082,69000000.0
2009-07-09 05:45:00,5.35133,5.3532,5.35108,5.35108,64000000.0
2009-07-09 05:50:00,5.35129,5.35422,5.35129,5.35207,67000000.0
2009-07-09 05:55:00,5.35371,5.35371,5.35153,5.35307,79000000.0
2009-07-09 06:00:00,5.35218,5.35411,5.35059,5.35254,72000000.0
2009-07-09 06:05:00,5.35129,5.35329,5.35075,5.35178,62000000.0
2009-07-09 06:10:00,5.35189,5.35331,5.35006,5.35031,62000000.0
2009-07-09 06:15:00,5.35148,5.35234,5.34825,5.35054,65000000.0
2009-07-09 06:20:00,5.35026,5.35154,5.34953,5.3504,88000000.0
2009-07-09 06:25:00,5.34983,5.35093,5.34847,5.34879,59000000.0
2009-07-09 06:30:00,5.34948,5.35161,5.34858,5.3491,58000000.0
2009-07-09 06:35:00,5.35013,5.35057,5.34664,5.34827,52000000.0
2009-07-09 06:40:00,5.34687,5.35021,5.34666,5.34985,68000000.0
2009-07-09 06:45:00,5.35032,5.35032,5.34707,5.34824,62000000.0
2009-07-09 06:50:00,5.34637,5.34864,5.34621,5.3478,66000000.0
2009-07-09 06:55:00,5.34723,5.35036,5.34723,5.34908,72000000.0
2009-07-09 07:00:00,5.35095,5.35259,5.34818,5.35251,65000000.0
2009-07-09 07:05:00,5.3524,5.35411,5.35114,5.35231,62000000.0
2009-07-09 07:10:00,5.35218,5.3522,5.34862,5.34928,67000000.0
2009-07-09 07:15:00,5.34922,5.35166,5.34753,5.34809,89000000.0
2009-07-09 07:20:00,5.34745,5.3507,5.34745,5.34854,70000000.0
2009-07-09 07:25:00,5.34927,5.34968,5.34743,5.3483,59000000.0
2009-07-09 07:30:00,5.34779,5.34961,5.34662,5.34679,63000000.0
2009-07-09 07:35:00,5.34714,5.3515,5.34661,5.3515,65000000.0
2009-07-09 07:40:00,5.35136,5.35227,5.34994,5.35141,64000000.0
2009-07-09 07:45:00,5.35138,5.35138,5.33857,5.34378,66000000.0
2009-07-09 07:50:00,5.34476,5.34524,5.34064,5.34227,65000000.0
2009-07-09 07:55:00,5.34268,5.3458,5.34188,5.3437,67000000.0
2009-07-09 08:00:00,5.34378,5.34622,5.34081,5.34378,68000000.0
2009-07-09 08:05:00,5.3459,5.34654,5.34238,5.34387,71000000.0
2009-07-09 08:10:00,5.34374,5.34391,5.34117,5.34233,70000000.0
2009-07-09 08:15:00,5.34377,5.34377,5.33729,5.33911,70000000.0
2009-07-09 08:20:00,5.33961,5.34076,5.33741,5.34025,63000000.0
2009-07-09 08:25:00,5.33961,5.34118,5.33763,5.33779,66000000.0
2009-07-09 08:30:00,5.34026,5.34055,5.33729,5.33907,62000000.0
2009-07-09 08:35:00,5.33927,5.34268,5.33871,5.34256,72000000.0
2009-07-09 08:40:00,5.34245,5.34245,5.33754,5.33853,61000000.0
2009-07-09 08:45:00,5.33922,5.33993,5.33474,5.33609,68000000.0
2009-07-09 08:50:00,5.33677,5.34157,5.33604,5.34021,76000000.0
2009-07-09 08:55:00,5.33943,5.33997,5.3357,5.33694,70000000.0
2009-07-09 09:00:00,5.33731,5.34355,5.336,5.34341,71000000.0
2009-07-09 09:05:00,5.34356,5.34541,5.34241,5.34375,63000000.0
2009-07-09 09:10:00,5.34343,5.347,5.3414,5.34679,66000000.0
2009-07-09 09:15:00,5.34536,5.34677,5.34073,5.34073,67000000.0
2009-07-09 09:20:00,5.34271,5.3432,5.33823,5.3396,76000000.0
2009-07-09 09:25:00,5.33999,5.34137,5.33832,5.34014,65000000.0
2009-07-09 09:30:00,5.33924,5.3419,5.33832,5.3414,67000000.0
2009-07-09 09:35:00,5.34059,5.34218,5.33895,5.34002,63000000.0
2009-07-09 09:40:00,5.34028,5.34158,5.33756,5.3406,61000000.0
2009-07-09 09:45:00,5.33894,5.33933,5.33269,5.33412,58000000.0
2009-07-09 09:50:00,5.33432,5.33578,5.32838,5.32838,73000000.0
2009-07-09 09:55:00,5.33047,5.33069,5.32701,5.32747,72000000.0
2009-07-09 10:00:00,5.32918,5.33235,5.3269,5.33109,66000000.0
2009-07-09 10:05:00,5.33182,5.33542,5.32984,5.33208,86000000.0
2009-07-09 10:10:00,5.33163,5.33271,5.32867,5.3296,60000000.0
2009-07-09 10:15:00,5.32887,5.32982,5.3273,5.32917,76000000.0
2009-07-09 10:20:00,5.32862,5.32889,5.32507,5.32722,64000000.0
2009-07-09 10:25:00,5.32658,5.32814,5.32501,5.32737,63000000.0
2009-07-09 10:30:00,5.32823,5.32876,5.32619,5.32793,62000000.0
2009-07-09 10:35:00,5.3279,5.33199,5.32632,5.33158,55000000.0
2009-07-09 10:40:00,5.32938,5.3317,5.32796,5.32965,71000000.0
2009-07-09 10:45:00,5.33019,5.33408,5.32973,5.33138,57000000.0
2009-07-09 10:50:00,5.33108,5.33148,5.32692,5.3282,73000000.0
2009-07-09 10:55:00,5.32885,5.3306,5.32669,5.33018,62000000.0
2009-07-09 11:00:00,5.32896,5.33045,5.32751,5.32928,52000000.0
2009-07-09 11:05:00,5.33043,5.33073,5.3284,5.32971,66000000.0
2009-07-09 11:10:00,5.3299,5.3299,5.32633,5.32858,59000000.0
2009-07-09 11:15:00,5.32893,5.3301,5.32733,5.32976,86000000.0
2009-07-09 11:20:00,5.32872,5.32967,5.32578,5.32578,78000000.0
2009-07-09 11:25:00,5.32795,5.33075,5.32652,5.32987,53000000.0
2009-07-09 11:30:00,5.33012,5.33077,5.32716,5.32839,51000000.0
2009-07-09 11:35:00,5.3263,5.32801,5.32401,5.32568,65000000.0
2009-07-09 11:40:00,5.32584,5.32653,5.32026,5.32071,66000000.0
2009-07-09 11:45:00,5.32148,5.32259,5.31875,5.3194,64000000.0
2009-07-09 11:50:00,5.31992,5.32236,5.31827,5.32177,70000000.0
2009-07-09 11:55:00,5.32245,5.32317,5.31971,5.32317,61000000.0
2009-07-09 12:00:00,5.32368,5.32368,5.32019,5.32147,74000000.0
2009-07-09 12:05:00,5.32137,5.32358,5.31968,5.32311,75000000.0
2009-07-09 12:10:00,5.32267,5.32298,5.32057,5.32203,81000000.0
2009-07-09 12:15:00,5.32304,5.32502,5.3218,5.3232,62000000.0
2009-07-09 12:20:00,5.32572,5.32622,5.32179,5.32235,52000000.0
2009-07-09 12:25:00,5.32273,5.32352,5.32083,5.3233,68000000.0
2009-07-09 12:30:00,5.32437,5.32691,5.32277,5.32543,71000000.0
2009-07-09 12:35:00,5.32573,5.32695,5.32418,5.32569,59000000.0
2009-07-09 12:40:00,5.3245,5.32615,5.32383,5.3257,68000000.0
2009-07-09 12:45:00,5.32642,5.32765,5.32242,5.32347,61000000.0
2009-07-09 12:50:00,5.32328,5.32633,5.32217,5.32624,68000000.0
2009-07-09 12:55:00,5.32561,5.32808,5.32383,5.32808,76000000.0
2009-07-09 13:00:00,5.32766,5.33084,5.32438,5.33084,71000000.0
2009-07-09 13:05:00,5.33027,5.3314,5.32701,5.33097,60000000.0
2009-07-09 13:10:00,5.33103,5.33154,5.3269,5.32765,56000000.0
2009-07-09 13:15:00,5.32839,5.33109,5.32709,5.32788,77000000.0
2009-07-09 13:20:00,5.32823,5.3303,5.32723,5.33002,63000000.0
2009-07-09 13:25:00,5.32854,5.32992,5.3266,5.3289,60000000.0
2009-07-09 13:30:00,5.32832,5.33033,5.3272,5.32947,65000000.0
2009-07-09 13:35:00,5.32979,5.3299,5.32738,5.32923,52000000.0
2009-07-09 13:40:00,5.33013,5.33066,5.32801,5.32887,76000000.0
2009-07-09 13:45:00,5.32907,5.32907,5.31935,5.3205,56000000.0
2009-07-09 13:50:00,5.31962,5.32191,5.31758,5.31856,60000000.0
2009-07-09 13:55:00,5.31906,5.32056,5.31545,5.32034,72000000.0
2009-07-09 14:00:00,5.32066,5.32066,5.31315,5.31588,59000000.0
2009-07-09 14:05:00,5.31566,5.31783,5.31435,5.31685,58000000.0
2009-07-09 14:10:00,5.31658,5.31756,5.31335,5.31756,64000000.0
2009-07-09 14:15:00,5.31769,5.31873,5.31556,5.31873,55000000.0
2009-07-09 14:20:00,5.31732,5.32,5.31636,5.31968,65000000.0
2009-07-09 14:25:00,5.31982,5.31993,5.3168,5.31893,55000000.0
2009-07-09 14:30:00,5.32076,5.32329,5.31304,5.31587,62000000.0
2009-07-09 14:35:00,5.31688,5.32191,5.31688,5.31913,78000000.0
2009-07-09 14:40:00,5.31864,5.31919,5.31462,5.31745,63000000.0
2009-07-09 14:45:00,5.31742,5.31742,5.31121,5.31322,79000000.0
2009-07-09 14:50:00,5.31329,5.31568,5.31033,5.31274,77000000.0
2009-07-09 14:55:00,5.31337,5.31461,5.3099,5.31455,81000000.0
2009-07-09 15:00:00,5.31501,5.31936,5.31431,5.31924,62000000.0
2009-07-09 15:05:00,5.31823,5.32124,5.31766,5.31942,66000000.0
2009-07-09 15:10:00,5.31937,5.32012,5.31421,5.31698,65000000.0
2009-07-09 15:15:00,5.31774,5.31917,5.31518,5.31789,70000000.0
2009-07-09 15:20:00,5.31725,5.32016,5.31632,5.31809,64000000.0
2009-07-09 15:25:00,5.31937,5.32495,5.3181,5.32495,61000000.0
2009-07-09 15:30:00,5.32447,5.32718,5.32162,5.3265,57000000.0
2009-07-09 15:35:00,5.32569,5.3288,5.32438,5.32749,70000000.0
2009-07-09 15:40:00,5.33017,5.33017,5.32569,5.3272,56000000.0
2009-07-09 15:45:00,5.32805,5.33037,5.32643,5.32937,63000000.0
2009-07-09 15:50:00,5.32964,5.33247,5.32643,5.32948,61000000.0
2009-07-09 15:55:00,5.32931,5.32988,5.32644,5.32922,63000000.0
2009-07-09 16:00:00,5.32937,5.33131,5.32526,5.32526,52000000.0
2009-07-09 16:05:00,5.3256,5.32689,5.32193,5.32364,68000000.0
2009-07-09 16:10:00,5.32555,5.32583,5.32222,5.32316,62000000.0
2009-07-09 16:15:00,5.32355,5.32364,5.31926,5.321,64000000.0
2009-07-09 16:20:00,5.32183,5.32489,5.32013,5.32403,60000000.0
2009-07-09 16:25:00,5.32463,5.33017,5.32375,5.32851,74000000.0
2009-07-09 16:30:00,5.32691,5.3322,5.32666,5.33112,64000000.0
2009-07-09 16:35:00,5.33298,5.33326,5.32845,5.33058,76000000.0
2009-07-09 16:40:00,5.33015,5.33041,5.32505,5.32602,63000000.0
2009-07-09 16:45:00,5.32685,5.32973,5.32439,5.32853,67000000.0
2009-07-09 16:50:00,5.3297,5.3297,5.32224,5.32346,71000000.0
2009-07-09 16:55:00,5.32306,5.32467,5.32018,5.3218,61000000.0
2009-07-09 17:00:00,5.32164,5.32234,5.32015,5.32183,49000000.0
2009-07-09 17:05:00,5.32258,5.3282,5.31993,5.32637,72000000.0
2009-07-09 17:10:00,5.32675,5.32722,5.31948,5.32258,55000000.0
2009-07-09 17:15:00,5.3237,5.32482,5.32028,5.32303,62000000.0
2009-07-09 17:20:00,5.32257,5.32257,5.31252,5.31427,72000000.0
2009-07-09 17:25:00,5.31501,5.31757,5.31171,5.31725,57000000.0
2009-07-09 17:30:00,5.3167,5.31683,5.31236,5.31444,60000000.0
2009-07-09 17:35:00,5.31425,5.31488,5.31086,5.31429,60000000.0
2009-07-09 17:40:00,5.31417,5.31458,5.30221,5.30302,74000000.0
2009-07-09 17:45:00,5.30203,5.30376,5.2963,5.30036,70000000.0
2009-07-09 17:50:00,5.30134,5.3018,5.29899,5.30104,50000000.0
2009-07-09 17:55:00,5.3011,5.3034,5.29904,5.3034,75000000.0
2009-07-09 18:00:00,5.3046,5.30483,5.29813,5.29979,68000000.0
2009-07-09 18:05:00,5.29969,5.3022,5.29797,5.29939,74000000.0
2009-07-09 18:10:00,5.30166,5.30495,5.29952,5.3048,76000000.0
2009-07-09 18:15:00,5.30436,5.30447,5.29953,5.3007,74000000.0
2009-07-09 18:20:00,5.30078,5.30167,5.28714,5.29253,85000000.0
2009-07-09 18:25:00,5.29305,5.29311,5.28547,5.2868,69000000.0
2009-07-09 18:30:00,5.28624,5.29073,5.28514,5.28885,68000000.0
2009-07-09 18:35:00,5.28974,5.29238,5.2874,5.29122,74000000.0
2009-07-09 18:40:00,5.29215,5.29543,5.28879,5.29354,72000000.0
2009-07-09 18:45:00,5.2937,5.29684,5.29057,5.29573,67000000.0
2009-07-09 18:50:00,5.29704,5.29928,5.29549,5.29658,66000000.0
2009-07-09 18:55:00,5.29552,5.29605,5.29309,5.29426,62000000.0
2009-07-09 19:00:00,5.29409,5.29944,5.29313,5.29847,70000000.0
2009-07-09 19:05:00,5.29881,5.29936,5.29483,5.29713,81000000.0
2009-07-09 19:10:00,5.29748,5.29815,5.29131,5.29491,76000000.0
2009-07-09 19:15:00,5.29513,5.29679,5.29201,5.29514,58000000.0
2009-07-09 19:20:00,5.29454,5.29936,5.29372,5.29795,56000000.0
2009-07-09 19:25:00,5.29781,5.29868,5.29444,5.29732,62000000.0
2009-07-09 19:30:00,5.29589,5.29888,5.29528,5.29837,56000000.0
2009-07-09 19:35:00,5.2986,5.29875,5.29519,5.29567,64000000.0
2009-07-09 19:40:00,5.29586,5.29808,5.29487,5.29729,59000000.0
2009-07-09 19:45:00,5.29725,5.29794,5.29499,5.29711,58000000.0
2009-07-09 19:50:00,5.29607,5.30022,5.29559,5.29971,73000000.0
2009-07-09 19:55:00,5.2985,5.30139,5.29652,5.29652,65000000.0
2009-07-09 20:00:00,5.29643,5.29865,5.29579,5.29865,62000000.0
2009-07-09 20:05:00,5.29849,5.29879,5.29626,5.29766,67000000.0
2009-07-09 20:10:00,5.2971,5.29764,5.29399,5.29565,59000000.0
2009-07-09 20:15:00,5.2953,5.29629,5.29092,5.29336,55000000.0
2009-07-09 20:20:00,5.29348,5.29413,5.2909,5.29394,63000000.0
2009-07-09 20:25:00,5.29314,5.29568,5.29283,5.29307,61000000.0
2009-07-09 20:30:00,5.29285,5.29377,5.28987,5.29298,78000000.0
2009-07-09 20:35:00,5.29232,5.29543,5.29232,5.29377,76000000.0
2009-07-09 20:40:00,5.29414,5.29671,5.2936,5.29568,80000000.0
2009-07-09 20:45:00,5.29627,5.29778,5.2941,5.29776,82000000.0
2009-07-09 20:50:00,5.29665,5.29808,5.29428,5.2957,59000000.0
2009-07-09 20:55:00,5.29608,5.30091,5.29499,5.30091,58000000.0
2009-07-09 21:00:00,5.29962,5.30096,5.29887,5.29947,64000000.0
2009-07-09 21:05:00,5.29981,5.30231,5.29876,5.30193,56000000.0
2009-07-09 21:10:00,5.30083,5.30155,5.29868,5.3005,69000000.0
2009-07-09 21:15:00,5.30026,5.30179,5.29797,5.30032,71000000.0
2009-07-09 21:20:00,5.29937,5.30101,5.29822,5.29911,72000000.0
2009-07-09 21:25:00,5.30012,5.30237,5.29915,5.30167,58000000.0
2009-07-09 21:30:00,5.30128,5.30254,5.29985,5.30151,71000000.0
2009-07-09 21:35:00,5.30081,5.30247,5.30004,5.30155,68000000.0
2009-07-09 21:40:00,5.30039,5.30244,5.29905,5.29977,69000000.0
2009-07-09 21:45:00,5.30095,5.30255,5.29994,5.30045,73000000.0
2009-07-09 21:50:00,5.30164,5.30243,5.29993,5.30037,81000000.0
2009-07-09 21:55:00,5.30146,5.30208,5.29933,5.30113,77000000.0
2009-07-09 22:00:00,5.30233,5.30274,5.29941,5.30033,70000000.0
2009-07-09 22:05:00,5.3009,5.30256,5.29983,5.30205,62000000.0
2009-07-09 22:10:00,5.30213,5.30335,5.30002,5.30046,77000000.0
2009-07-09 22:15:00,5.30109,5.30217,5.30019,5.30156,61000000.0
2009-07-09 22:20:00,5.30124,5.30332,5.29988,5.30123,78000000.0
2009-07-09 22:25:00,5.3001,5.30168,5.29909,5.3007,76000000.0
2009-07-09 22:30:00,5.30015,5.30119,5.29865,5.30119,66000000.0
2009-07-09 22:35:00,5.30181,5.30181,5.29822,5.29948,79000000.0
2009-07-09 22:40:00,5.29981,5.30219,5.29873,5.30115,67000000.0
2009-07-09 22:45:00,5.30219,5.3036,5.30062,5.30219,59000000.0
2009-07-09 22:50:00,5.30195,5.30424,5.30165,5.3037,72000000.0
2009-07-09 22:55:00,5.30378,5.30726,5.30356,5.30521,62000000.0
2009-07-09 23:00:00,5.30562,5.30695,5.30336,5.30393,65000000.0
2009-07-09 23:05:00,5.30296,5.30554,5.30296,5.30421,71000000.0
2009-07-09 23:10:00,5.30471,5.30487,5.30231,5.30334,63000000.0
2009-07-09 23:15:00,5.30318,5.30354,5.30111,5.30205,54000000.0
2009-07-09 23:20:00,5.30233,5.30462,5.30232,5.30273,64000000.0
2009-07-09 23:25:00,5.30365,5.3039,5.30203,5.30299,66000000.0
2009-07-09 23:30:00,5.30212,5.30419,5.30212,5.30295,53000000.0
2009-07-09 23:35:00,5.30375,5.30431,5.30276,5.30404,62000000.0
2009-07-09 23:40:00,5.30384,5.30608,5.3031,5.3044,57000000.0
2009-07-09 23:45:00,5.30505,5.30507,5.30292,5.30374,77000000.0
2009-07-09 23:50:00,5.30472,5.30565,5.30321,5.30402,66000000.0
2009-07-09 23:55:00,5.30405,5.305,5.30325,5.30467,70000000.0
2009-07-10 00:00:00,5.30436,5.30616,5.30222,5.30394,63000000.0
2009-07-10 00:05:00,5.3049,5.30547,5.30326,5.30378,74000000.0
2009-07-10 00:10:00,5.30429,5.30599,5.30271,5.30531,53000000.0
2009-07-10 00:15:00,5.30614,5.30672,5.30478,5.30616,82000000.0
2009-07-10 00:20:00,5.30657,5.30685,5.30508,5.30549,60000000.0
2009-07-10 00:25:00,5.30564,5.30668,5.30468,5.30468,68000000.0
2009-07-10 00:30:00,5.30625,5.3063,5.30446,5.3059,71000000.0
2009-07-10 00:35:00,5.30616,5.30625,5.30394,5.30498,62000000.0
2009-07-10 00:40:00,5.30577,5.30622,5.30402,5.30506,50000000.0
2009-07-10 00:45:00,5.30496,5.30616,5.30409,5.30496,80000000.0
2009-07-10 00:50:00,5.30508,5.30548,5.30367,5.30367,68000000.0
2009-07-10 00:55:00,5.30458,5.30485,5.30136,5.30453,67000000.0
2009-07-10 01:00:00,5.30469,5.30608,5.30284,5.30535,65000000.0
2009-07-10 01:05:00,5.30577,5.30731,5.30406,5.30499,66000000.0
2009-07-10 01:10:00,5.3046,5.30555,5.30354,5.30555,69000000.0
2009-07-10 01:15:00,5.30561,5.30767,5.30531,5.30699,69000000.0
2009-07-10 01:20:00,5.30641,5.30919,5.30641,5.30898,71000000.0
2009-07-10 01:25:00,5.30783,5.30977,5.30664,5.30705,64000000.0
2009-07-10 01:30:00,5.30734,5.30804,5.30501,5.30696,59000000.0
2009-07-10 01:35:00,5.30632,5.30709,5.30469,5.3063,74000000.0
2009-07-10 01:40:00,5.30631,5.30736,5.30534,5.30627,70000000.0
2009-07-10 01:45:00,5.30535,5.31006,5.30535,5.30886,74000000.0
2009-07-10 01:50:00,5.30972,5.30981,5.30732,5.30802,73000000.0
2009-07-10 01:55:00,5.30693,5.30929,5.30661,5.30929,69000000.0
2009-07-10 02:00:00,5.30747,5.30978,5.30735,5.30801,61000000.0
2009-07-10 02:05:00,5.30798,5.31124,5.30785,5.31009,67000000.0
2009-07-10 02:10:00,5.30881,5.31126,5.30834,5.31012,68000000.0
2009-07-10 02:15:00,5.31138,5.31229,5.30943,5.3116,72000000.0
2009-07-10 02:20:00,5.31142,5.31323,5.30979,5.31063,71000000.0
2009-07-10 02:25:00,5.30947,5.31195,5.30779,5.3114,68000000.0
2009-07-10 02:30:00,5.31057,5.31324,5.31057,5.31285,70000000.0
2009-07-10 02:35:00,5.31235,5.3141,5.31074,5.31276,59000000.0
2009-07-10 02:40:00,5.31277,5.31342,5.31103,5.31224,63000000.0
2009-07-10 02:45:00,5.31258,5.31637,5.31149,5.31637,55000000.0
2009-07-10 02:50:00,5.3159,5.31756,5.31474,5.31726,70000000.0
2009-07-10 02:55:00,5.31767,5.31767,5.31369,5.31389,63000000.0
2009-07-10 03:00:00,5.31549,5.31631,5.31376,5.31517,66000000.0
2009-07-10 03:05:00,5.31311,5.31573,5.31277,5.31407,60000000.0
2009-07-10 03:10:00,5.31368,5.31528,5.31284,5.31363,63000000.0
2009-07-10 03:15:00,5.31485,5.31485,5.3119,5.31394,61000000.0
2009-07-10 03:20:00,5.31354,5.31457,5.31092,5.31186,80000000.0
2009-07-10 03:25:00,5.31171,5.31401,5.31091,5.31401,64000000.0
2009-07-10 03:30:00,5.31401,5.31573,5.31277,5.31472,66000000.0
2009-07-10 03:35:00,5.31497,5.31526,5.3127,5.31372,60000000.0
2009-07-10 03:40:00,5.31364,5.31449,5.31158,5.31298,65000000.0
2009-07-10 03:45:00,5.31349,5.31883,5.31349,5.3185,63000000.0
2009-07-10 03:50:00,5.31901,5.32036,5.31698,5.31739,62000000.0
2009-07-10 03:55:00,5.31786,5.31965,5.3162,5.31752,70000000.0
2009-07-10 04:00:00,5.316,5.31877,5.31533,5.31575,76000000.0
2009-07-10 04:05:00,5.31601,5.31836,5.31497,5.31774,67000000.0
2009-07-10 04:10:00,5.31738,5.32002,5.31616,5.31888,76000000.0
2009-07-10 04:15:00,5.31924,5.31969,5.31626,5.31763,80000000.0
2009-07-10 04:20:00,5.31784,5.32069,5.31764,5.31915,62000000.0
2009-07-10 04:25:00,5.31948,5.32209,5.31871,5.32109,72000000.0
2009-07-10 04:30:00,5.32093,5.3226,5.32049,5.32101,64000000.0
2009-07-10 04:35:00,5.32276,5.32347,5.32119,5.32193,66000000.0
2009-07-10 04:40:00,5.32104,5.32321,5.32091,5.32263,65000000.0
2009-07-10 04:45:00,5.32224,5.32497,5.32078,5.32473,66000000.0
2009-07-10 04:50:00,5.32316,5.32501,5.32089,5.32154,60000000.0
2009-07-10 04:55:00,5.32262,5.32448,5.3219,5.32448,68000000.0
2009-07-10 05:00:00,5.32355,5.32443,5.32194,5.32249,64000000.0
2009-07-10 05:05:00,5.32255,5.32527,5.32158,5.32278,70000000.0
2009-07-10 05:10:00,5.32241,5.32433,5.32172,5.32284,68000000.0
2009-07-10 05:15:00,5.32241,5.32531,5.32191,5.32442,63000000.0
2009-07-10 05:20:00,5.32479,5.32512,5.32293,5.32402,56000000.0
2009-07-10 05:25:00,5.32473,5.32561,5.32289,5.32427,60000000.0
2009-07-10 05:30:00,5.32454,5.32581,5.32306,5.32542,63000000.0
2009-07-10 05:35:00,5.32576,5.32711,5.32372,5.32464,69000000.0
2009-07-10 05:40:00,5.32599,5.32614,5.32128,5.32306,69000000.0
2009-07-10 05:45:00,5.32118,5.32266,5.32016,5.32147,64000000.0
2009-07-10 05:50:00,5.32192,5.32319,5.32045,5.32156,67000000.0
2009-07-10 05:55:00,5.32178,5.32318,5.32052,5.32126,79000000.0
2009-07-10 06:00:00,5.32104,5.32206,5.31872,5.32078,72000000.0
2009-07-10 06:05:00,5.32149,5.32216,5.31957,5.32201,62000000.0
2009-07-10 06:10:00,5.32177,5.32417,5.32121,5.32346,62000000.0
2009-07-10 06:15:00,5.32245,5.32375,5.32139,5.32299,65000000.0
2009-07-10 06:20:00,5.32247,5.32273,5.31983,5.32106,88000000.0
2009-07-10 06:25:00,5.32079,5.32194,5.31916,5.32008,59000000.0
2009-07-10 06:30:00,5.32026,5.32239,5.31881,5.32067,58000000.0
2009-07-10 06:35:00,5.32091,5.32091,5.31824,5.32009,52000000.0
2009-07-10 06:40:00,5.31852,5.3206,5.31742,5.31918,68000000.0
2009-07-10 06:45:00,5.31858,5.31899,5.31683,5.31811,62000000.0
2009-07-10 06:50:00,5.31812,5.31984,5.31721,5.31875,66000000.0
2009-07-10 06:55:00,5.31986,5.32126,5.31836,5.32002,72000000.0
2009-07-10 07:00:00,5.31879,5.32162,5.31832,5.32144,65000000.0
2009-07-10 07:05:00,5.32081,5.32255,5.32001,5.32103,62000000.0
2009-07-10 07:10:00,5.32152,5.32152,5.31851,5.31971,67000000.0
2009-07-10 07:15:00,5.31864,5.32153,5.31864,5.31898,89000000.0
2009-07-10 07:20:00,5.32068,5.32224,5.31925,5.32224,70000000.0
2009-07-10 07:25:00,5.32132,5.32215,5.31874,5.32094,59000000.0
2009-07-10 07:30:00,5.32159,5.32163,5.31808,5.31966,63000000.0
2009-07-10 07:35:00,5.32038,5.32494,5.31868,5.32494,65000000.0
2009-07-10 07:40:00,5.32419,5.32508,5.32225,5.32407,64000000.0
2009-07-10 07:45:00,5.32396,5.32896,5.3227,5.32709,66000000.0
2009-07-10 07:50:00,5.32666,5.32975,5.32557,5.32813,65000000.0
2009-07-10 07:55:00,5.32826,5.33042,5.3266,5.32872,67000000.0
2009-07-10 08:00:00,5.32917,5.32917,5.32516,5.32622,68000000.0
2009-07-10 08:05:00,5.32712,5.33094,5.32601,5.3281,71000000.0
2009-07-10 08:10:00,5.3285,5.33107,5.32667,5.32964,70000000.0
2009-07-10 08:15:00,5.32901,5.32913,5.32378,5.32378,70000000.0
2009-07-10 08:20:00,5.32554,5.32836,5.32462,5.32797,63000000.0
2009-07-10 08:25:00,5.32727,5.3285,5.32328,5.32458,66000000.0
2009-07-10 08:30:00,5.32426,5.32788,5.32372,5.3264,62000000.0
2009-07-10 08:35:00,5.32892,5.32911,5.32543,5.32629,72000000.0
2009-07-10 08:40:00,5.32536,5.32782,5.32371,5.32584,61000000.0
2009-07-10 08:45:00,5.32566,5.33047,5.32351,5.33047,68000000.0
2009-07-10 08:50:00,5.32971,5.33442,5.32709,5.33299,76000000.0
2009-07-10 08:55:00,5.33319,5.33554,5.33234,5.33373,70000000.0
2009-07-10 09:00:00,5.33284,5.33448,5.33091,5.33278,71000000.0
2009-07-10 09:05:00,5.33182,5.33995,5.33168,5.33962,63000000.0
2009-07-10 09:10:00,5.33871,5.34026,5.33663,5.33663,66000000.0
2009-07-10 09:15:00,5.33738,5.3439,5.3368,5.34333,67000000.0
2009-07-10 09:20:00,5.34215,5.34707,5.34215,5.34469,76000000.0
2009-07-10 09:25:00,5.34473,5.34659,5.34291,5.34543,65000000.0
2009-07-10 09:30:00,5.34562,5.34897,5.34562,5.34851,67000000.0
2009-07-10 09:35:00,5.34753,5.34753,5.34213,5.34383,63000000.0
2009-07-10 09:40:00,5.34453,5.34665,5.34274,5.34499,61000000.0
2009-07-10 09:45:00,5.34663,5.34779,5.34355,5.34492,58000000.0
2009-07-10 09:50:00,5.34447,5.34841,5.34355,5.34841,73000000.0
2009-07-10 09:55:00,5.3487,5.35087,5.34674,5.34764,72000000.0
2009-07-10 10:00:00,5.34746,5.34902,5.34405,5.34671,66000000.0
2009-07-10 10:05:00,5.34413,5.34632,5.34284,5.34525,86000000.0
2009-07-10 10:10:00,5.34433,5.34657,5.34338,5.34407,60000000.0
2009-07-10 10:15:00,5.3437,5.34502,5.34035,5.34289,76000000.0
2009-07-10 10:20:00,5.34216,5.34608,5.34216,5.34564,64000000.0
2009-07-10 10:25:00,5.34422,5.34923,5.34414,5.34849,63000000.0
2009-07-10 10:30:00,5.34862,5.34892,5.34638,5.34654,62000000.0
2009-07-10 10:35:00,5.34708,5.3474,5.34369,5.34642,55000000.0
2009-07-10 10:40:00,5.3472,5.34744,5.34347,5.34559,71000000.0
2009-07-10 10:45:00,5.34413,5.34707,5.34317,5.34707,57000000.0
2009-07-10 10:50:00,5.34684,5.34895,5.34542,5.34704,73000000.0
2009-07-10 10:55:00,5.34567,5.34917,5.34567,5.34606,62000000.0
2009-07-10 11:00:00,5.34737,5.34737,5.34431,5.34597,52000000.0
2009-07-10 11:05:00,5.34545,5.35215,5.34491,5.35024,66000000.0
2009-07-10 11:10:00,5.3509,5.35227,5.34755,5.34758,59000000.0
2009-07-10 11:15:00,5.34758,5.35439,5.34758,5.3512,86000000.0
2009-07-10 11:20:00,5.35142,5.35398,5.35044,5.35158,78000000.0
2009-07-10 11:25:00,5.34959,5.35084,5.34801,5.34838,53000000.0
2009-07-10 11:30:00,5.34726,5.35332,5.3467,5.35285,51000000.0
2009-07-10 11:35:00,5.35252,5.35662,5.3516,5.35563,65000000.0
2009-07-10 11:40:00,5.35607,5.3587,5.35542,5.35734,66000000.0
2009-07-10 11:45:00,5.35545,5.35698,5.35355,5.35438,64000000.0
2009-07-10 11:50:00,5.35445,5.35819,5.35378,5.35661,70000000.0
2009-07-10 11:55:00,5.35654,5.35724,5.3548,5.35618,61000000.0
2009-07-10 12:00:00,5.35694,5.35753,5.35244,5.35312,74000000.0
2009-07-10 12:05:00,5.35327,5.35562,5.35125,5.35536,75000000.0
2009-07-10 12:10:00,5.35575,5.35909,5.35405,5.35405,81000000.0
2009-07-10 12:15:00,5.35501,5.35614,5.35357,5.35418,62000000.0
2009-07-10 12:20:00,5.35548,5.35833,5.35524,5.35524,52000000.0
2009-07-10 12:25:00,5.35695,5.35695,5.35352,5.3542,68000000.0
2009-07-10 12:30:00,5.3546,5.35679,5.35307,5.35515,71000000.0
2009-07-10 12:35:00,5.35468,5.3556,5.34755,5.34939,59000000.0
2009-07-10 12:40:00,5.34952,5.35343,5.34903,5.35213,68000000.0
2009-07-10 12:45:00,5.35208,5.3563,5.35069,5.35321,61000000.0
2009-07-10 12:50:00,5.3536,5.35469,5.35176,5.35248,68000000.0
2009-07-10 12:55:00,5.35336,5.3538,5.35079,5.35142,76000000.0
2009-07-10 13:00:00,5.35049,5.35184,5.34733,5.3484,71000000.0
2009-07-10 13:05:00,5.34808,5.34856,5.34502,5.34543,60000000.0
2009-07-10 13:10:00,5.34445,5.34774,5.34445,5.34757,56000000.0
2009-07-10 13:15:00,5.34866,5.3497,5.34679,5.34812,77000000.0
2009-07-10 13:20:00,5.34974,5.35191,5.3467,5.34676,63000000.0
2009-07-10 13:25:00,5.34688,5.34886,5.34587,5.34648,60000000.0
2009-07-10 13:30:00,5.3468,5.34767,5.34488,5.34594,65000000.0
2009-07-10 13:35:00,5.34588,5.3469,5.34307,5.34396,52000000.0
2009-07-10 13:40:00,5.34545,5.34545,5.34161,5.34401,76000000.0
2009-07-10 13:45:00,5.3446,5.3446,5.3406,5.34139,56000000.0
2009-07-10 13:50:00,5.3429,5.34778,5.34117,5.34583,60000000.0
2009-07-10 13:55:00,5.34642,5.3475,5.34358,5.34566,72000000.0
2009-07-10 14:00:00,5.34511,5.34511,5.34089,5.34264,59000000.0
2009-07-10 14:05:00,5.34314,5.34556,5.34194,5.34364,58000000.0
2009-07-10 14:10:00,5.34364,5.35107,5.3431,5.35077,64000000.0
2009-07-10 14:15:00,5.3495,5.3529,5.34886,5.35175,55000000.0
2009-07-10 14:20:00,5.35301,5.35645,5.35175,5.35364,65000000.0
2009-07-10 14:25:00,5.35152,5.35415,5.34988,5.35055,55000000.0
2009-07-10 14:30:00,5.35331,5.35454,5.3474,5.34834,62000000.0
2009-07-10 14:35:00,5.3481,5.35145,5.34593,5.34947,78000000.0
2009-07-10 14:40:00,5.34773,5.34866,5.34233,5.34261,63000000.0
2009-07-10 14:45:00,5.34277,5.3444,5.34091,5.34366,79000000.0
2009-07-10 14:50:00,5.3433,5.34509,5.34102,5.3427,77000000.0
2009-07-10 14:55:00,5.34169,5.3432,5.33788,5.33927,81000000.0
2009-07-10 15:00:00,5.34119,5.34863,5.33956,5.34817,62000000.0
2009-07-10 15:05:00,5.34758,5.3497,5.34515,5.34748,66000000.0
2009-07-10 15:10:00,5.34835,5.35131,5.3469,5.34814,65000000.0
2009-07-10 15:15:00,5.34871,5.34871,5.34587,5.34706,70000000.0
2009-07-10 15:20:00,5.34654,5.35219,5.34554,5.34903,64000000.0
2009-07-10 15:25:00,5.34846,5.34846,5.3447,5.34696,61000000.0
2009-07-10 15:30:00,5.3479,5.34884,5.344,5.34843,57000000.0
2009-07-10 15:35:00,5.34815,5.34973,5.34372,5.34494,70000000.0
2009-07-10 15:40:00,5.34469,5.34469,5.34126,5.3446,56000000.0
2009-07-10 15:45:00,5.34518,5.34518,5.33778,5.33962,63000000.0
2009-07-10 15:50:00,5.33855,5.34093,5.3367,5.33832,61000000.0
2009-07-10 15:55:00,5.3406,5.34611,5.33959,5.34301,63000000.0
2009-07-10 16:00:00,5.34299,5.34502,5.33642,5.3375,52000000.0
2009-07-10 16:05:00,5.33572,5.33828,5.33381,5.33565,68000000.0
2009-07-10 16:10:00,5.33673,5.33797,5.33234,5.33379,62000000.0
2009-07-10 16:15:00,5.33339,5.33575,5.3323,5.3336,64000000.0
2009-07-10 16:20:00,5.33359,5.33673,5.33301,5.33574,60000000.0
2009-07-10 16:25:00,5.3342,5.33821,5.33377,5.33556,74000000.0
2009-07-10 16:30:00,5.33497,5.33638,5.33357,5.33467,64000000.0
2009-07-10 16:35:00,5.33449,5.33863,5.3322,5.3385,76000000.0
2009-07-10 16:40:00,5.33829,5.33958,5.33577,5.33958,63000000.0
2009-07-10 16:45:00,5.33848,5.3397,5.33463,5.33836,67000000.0
2009-07-10 16:50:00,5.33846,5.33884,5.33485,5.33648,71000000.0
2009-07-10 16:55:00,5.33613,5.33734,5.33283,5.33476,61000000.0
2009-07-10 17:00:00,5.33602,5.33939,5.3341,5.33931,49000000.0
2009-07-10 17:05:00,5.3405,5.34175,5.33821,5.33974,72000000.0
2009-07-10 17:10:00,5.33956,5.34327,5.33873,5.34142,55000000.0
2009-07-10 17:15:00,5.34091,5.34262,5.33688,5.34262,62000000.0
2009-07-10 17:20:00,5.34276,5.34581,5.34087,5.34353,72000000.0
2009-07-10 17:25:00,5.34272,5.34776,5.34272,5.34646,57000000.0
2009-07-10 17:30:00,5.34635,5.34644,5.34136,5.342,60000000.0
2009-07-10 17:35:00,5.34301,5.34534,5.34173,5.34309,60000000.0
2009-07-10 17:40:00,5.3436,5.3447,5.33994,5.34304,74000000.0
2009-07-10 17:45:00,5.34095,5.34354,5.33992,5.34149,70000000.0
2009-07-10 17:50:00,5.34039,5.34145,5.33826,5.34031,50000000.0
2009-07-10 17:55:00,5.33953,5.34223,5.3377,5.34026,75000000.0
2009-07-10 18:00:00,5.34158,5.34201,5.33816,5.33871,68000000.0
2009-07-10 18:05:00,5.33967,5.33967,5.33502,5.33718,74000000.0
2009-07-10 18:10:00,5.33692,5.34034,5.33692,5.33982,76000000.0
2009-07-10 18:15:00,5.3395,5.3395,5.33479,5.33582,74000000.0
2009-07-10 18:20:00,5.33618,5.33809,5.33517,5.33685,85000000.0
2009-07-10 18:25:00,5.33735,5.33859,5.33584,5.33766,69000000.0
2009-07-10 18:30:00,5.33827,5.34154,5.33775,5.33952,68000000.0
2009-07-10 18:35:00,5.34069,5.34098,5.33561,5.33799,74000000.0
2009-07-10 18:40:00,5.3362,5.33769,5.33017,5.33087,72000000.0
2009-07-10 18:45:00,5.33035,5.33288,5.32991,5.33163,67000000.0
2009-07-10 18:50:00,5.33143,5.3348,5.33032,5.33341,66000000.0
2009-07-10 18:55:00,5.33441,5.33441,5.32829,5.32907,62000000.0
2009-07-10 19:00:00,5.32822,5.3302,5.32519,5.32718,70000000.0
2009-07-10 19:05:00,5.32717,5.32803,5.32365,5.32596,81000000.0
2009-07-10 19:10:00,5.32544,5.32627,5.32319,5.32435,76000000.0
2009-07-10 19:15:00,5.32472,5.3263,5.3228,5.3236,58000000.0
2009-07-10 19:20:00,5.32491,5.32783,5.32451,5.32616,56000000.0
2009-07-10 19:25:00,5.32595,5.32888,5.32496,5.32874,62000000.0
2009-07-10 19:30:00,5.3279,5.32891,5.32602,5.32696,56000000.0
2009-07-10 19:35:00,5.32749,5.32755,5.32367,5.32514,64000000.0
2009-07-10 19:40:00,5.3257,5.3257,5.32249,5.32323,59000000.0
2009-07-10 19:45:00,5.3235,5.32806,5.32184,5.32647,58000000.0
2009-07-10 19:50:00,5.32679,5.33167,5.3265,5.33061,73000000.0
2009-07-10 19:55:00,5.3304,5.33186,5.32879,5.33074,65000000.0
2009-07-10 20:00:00,5.33046,5.33336,5.32975,5.33225,62000000.0
2009-07-10 20:05:00,5.33157,5.33369,5.33077,5.33223,67000000.0
2009-07-10 20:10:00,5.33302,5.33704,5.33182,5.33379,59000000.0
2009-07-10 20:15:00,5.3345,5.33545,5.3311,5.33152,55000000.0
2009-07-10 20:20:00,5.33232,5.33531,5.33091,5.33509,63000000.0
2009-07-10 20:25:00,5.33429,5.33605,5.33347,5.33428,61000000.0
2009-07-10 20:30:00,5.33445,5.33484,5.33201,5.33304,78000000.0
2009-07-10 20:35:00,5.33325,5.33325,5.32959,5.33053,76000000.0
2009-07-10 20:40:00,5.33045,5.33215,5.32663,5.32936,80000000.0
2009-07-10 20:45:00,5.32883,5.33144,5.32726,5.3296,82000000.0
2009-07-10 20:50:00,5.32847,5.33049,5.32735,5.32993,59000000.0
2009-07-10 20:55:00,5.33063,5.33208,5.32871,5.33121,58000000.0
2009-07-10 21:00:00,5.33183,5.33245,5.32903,5.33075,64000000.0
2009-07-10 21:05:00,5.32982,5.33314,5.32852,5.33314,56000000.0
2009-07-10 21:10:00,5.33137,5.33294,5.33017,5.33017,69000000.0
2009-07-10 21:15:00,5.33129,5.33164,5.32825,5.3291,71000000.0
2009-07-10 21:20:00,5.32786,5.33297,5.32786,5.33064,72000000.0
2009-07-10 21:25:00,5.33119,5.33261,5.32905,5.33081,58000000.0
2009-07-10 21:30:00,5.33218,5.33218,5.32864,5.32985,71000000.0
2009-07-10 21:35:00,5.32915,5.33156,5.3288,5.33156,68000000.0
2009-07-10 21:40:00,5.33202,5.33236,5.32874,5.32874,69000000.0
2009-07-10 21:45:00,5.33033,5.33082,5.32763,5.32959,73000000.0
2009-07-10 21:50:00,5.32989,5.33203,5.32838,5.33086,81000000.0
2009-07-10 21:55:00,5.33035,5.3328,5.33035,5.33072,77000000.0
2009-07-10 22:00:00,5.33201,5.33242,5.32996,5.33223,70000000.0
2009-07-10 22:05:00,5.33174,5.33247,5.32927,5.33139,62000000.0
2009-07-10 22:10:00,5.3317,5.33202,5.32932,5.33202,77000000.0
2009-07-10 22:15:00,5.33166,5.33202,5.33031,5.33171,61000000.0
2009-07-10 22:20:00,5.33178,5.33178,5.32878,5.33075,78000000.0
2009-07-10 22:25:00,5.33054,5.33187,5.32889,5.33126,76000000.0
2009-07-10 22:30:00,5.33194,5.33398,5.32815,5.32815,66000000.0
2009-07-10 22:35:00,5.33244,5.33457,5.33212,5.33401,79000000.0
2009-07-10 22:40:00,5.33391,5.33477,5.33217,5.33316,67000000.0
2009-07-10 22:45:00,5.33338,5.33442,5.33241,5.33402,59000000.0
2009-07-10 22:50:00,5.3327,5.33424,5.33156,5.334,72000000.0
2009-07-10 22:55:00,5.33391,5.33598,5.33296,5.335,62000000.0
2009-07-13 02:00:00,5.32154,5.32286,5.32056,5.32119,61000000.0
2009-07-13 02:05:00,5.32188,5.32208,5.3194,5.32107,67000000.0
2009-07-13 02:10:00,5.32111,5.32448,5.32002,5.32233,68000000.0
2009-07-13 02:15:00,5.32303,5.32584,5.32198,5.32584,72000000.0
2009-07-13 02:20:00,5.32557,5.32669,5.32303,5.32457,71000000.0
2009-07-13 02:25:00,5.32518,5.32574,5.32341,5.32401,68000000.0
2009-07-13 02:30:00,5.32458,5.3265,5.3229,5.32365,70000000.0
2009-07-13 02:35:00,5.32295,5.32503,5.32123,5.32502,59000000.0
2009-07-13 02:40:00,5.32487,5.32566,5.32265,5.32419,63000000.0
2009-07-13 02:45:00,5.32369,5.32465,5.32187,5.32187,55000000.0
2009-07-13 02:50:00,5.32306,5.3237,5.32039,5.32243,70000000.0
2009-07-13 02:55:00,5.32458,5.32472,5.32003,5.3205,63000000.0
2009-07-13 03:00:00,5.32175,5.3241,5.32052,5.32255,66000000.0
2009-07-13 03:05:00,5.32165,5.32435,5.32063,5.32308,60000000.0
2009-07-13 03:10:00,5.32243,5.32604,5.32199,5.32552,63000000.0
2009-07-13 03:15:00,5.32523,5.32624,5.32204,5.323,61000000.0
2009-07-13 03:20:00,5.32183,5.32455,5.32138,5.32356,80000000.0
2009-07-13 03:25:00,5.32432,5.3263,5.3231,5.32629,64000000.0
2009-07-13 03:30:00,5.32506,5.3268,5.32475,5.32668,66000000.0
2009-07-13 03:35:00,5.3259,5.32852,5.32503,5.32652,60000000.0
2009-07-13 03:40:00,5.32669,5.32701,5.32504,5.32587,65000000.0
2009-07-13 03:45:00,5.32578,5.32647,5.32471,5.3263,63000000.0
2009-07-13 03:50:00,5.32603,5.32719,5.32487,5.32648,62000000.0
2009-07-13 03:55:00,5.3262,5.32743,5.32519,5.32742,70000000.0
2009-07-13 04:00:00,5.32703,5.32959,5.32542,5.32959,76000000.0
2009-07-13 04:05:00,5.32903,5.33109,5.32801,5.33043,67000000.0
2009-07-13 04:10:00,5.331,5.33255,5.32948,5.33202,76000000.0
2009-07-13 04:15:00,5.33155,5.3361,5.33099,5.33388,80000000.0
2009-07-13 04:20:00,5.33293,5.33416,5.33195,5.33293,62000000.0
2009-07-13 04:25:00,5.33228,5.33389,5.33045,5.33162,72000000.0
2009-07-13 04:30:00,5.3321,5.3331,5.32976,5.33054,64000000.0
2009-07-13 04:35:00,5.33059,5.33164,5.32783,5.32783,66000000.0
2009-07-13 04:40:00,5.32828,5.33052,5.32752,5.33052,65000000.0
2009-07-13 04:45:00,5.33032,5.33145,5.32875,5.33123,66000000.0
2009-07-13 04:50:00,5.33096,5.33307,5.32923,5.33048,60000000.0
2009-07-13 04:55:00,5.32976,5.33568,5.32968,5.33443,68000000.0
2009-07-13 05:00:00,5.33512,5.33591,5.33199,5.33398,64000000.0
2009-07-13 05:05:00,5.33453,5.337,5.33394,5.33625,70000000.0
2009-07-13 05:10:00,5.33645,5.33676,5.33114,5.33353,68000000.0
2009-07-13 05:15:00,5.33375,5.33437,5.33143,5.33378,63000000.0
2009-07-13 05:20:00,5.33361,5.33514,5.33208,5.33413,56000000.0
2009-07-13 05:25:00,5.33338,5.33608,5.33299,5.3348,60000000.0
2009-07-13 05:30:00,5.33537,5.33611,5.33291,5.33329,63000000.0
2009-07-13 05:35:00,5.33245,5.33826,5.33228,5.33826,69000000.0
2009-07-13 05:40:00,5.33711,5.33768,5.33551,5.33598,69000000.0
2009-07-13 05:45:00,5.33709,5.33752,5.33474,5.33721,64000000.0
2009-07-13 05:50:00,5.3369,5.33926,5.33627,5.33924,67000000.0
2009-07-13 05:55:00,5.33877,5.34024,5.33672,5.33878,79000000.0
2009-07-13 06:00:00,5.33849,5.33921,5.33703,5.33861,72000000.0
2009-07-13 06:05:00,5.33824,5.34051,5.33754,5.33887,62000000.0
2009-07-13 06:10:00,5.33746,5.33926,5.33562,5.33575,62000000.0
2009-07-13 06:15:00,5.33577,5.34073,5.33557,5.33692,65000000.0
2009-07-13 06:20:00,5.3365,5.33861,5.33499,5.33756,88000000.0
2009-07-13 06:25:00,5.33741,5.34031,5.3356,5.33875,59000000.0
2009-07-13 06:30:00,5.33815,5.34034,5.33635,5.33789,58000000.0
2009-07-13 06:35:00,5.33854,5.33999,5.3379,5.33912,52000000.0
2009-07-13 06:40:00,5.33993,5.33993,5.33709,5.33814,68000000.0
2009-07-13 06:45:00,5.33825,5.33903,5.33596,5.33882,62000000.0
2009-07-13 06:50:00,5.33976,5.34093,5.3378,5.3408,66000000.0
2009-07-13 06:55:00,5.34146,5.3442,5.33922,5.34285,72000000.0
2009-07-13 07:00:00,5.34137,5.34419,5.34048,5.34224,65000000.0
2009-07-13 07:05:00,5.34247,5.3429,5.3404,5.34133,62000000.0
2009-07-13 07:10:00,5.34193,5.34344,5.34045,5.34123,67000000.0
2009-07-13 07:15:00,5.3407,5.34199,5.33831,5.3418,89000000.0
2009-07-13 07:20:00,5.34133,5.34221,5.33942,5.34019,70000000.0
2009-07-13 07:25:00,5.34042,5.34446,5.33951,5.34148,59000000.0
2009-07-13 07:30:00,5.34228,5.34268,5.33948,5.34064,63000000.0
2009-07-13 07:35:00,5.34015,5.34213,5.33896,5.34213,65000000.0
2009-07-13 07:40:00,5.34238,5.34437,5.34113,5.34329,64000000.0
2009-07-13 07:45:00,5.34263,5.34491,5.34067,5.34491,66000000.0
2009-07-13 07:50:00,5.34493,5.34532,5.34212,5.34384,65000000.0
2009-07-13 07:55:00,5.34403,5.34517,5.34242,5.34502,67000000.0
2009-07-13 08:00:00,5.34383,5.34909,5.34383,5.34748,68000000.0
2009-07-13 08:05:00,5.34936,5.35088,5.34726,5.34818,71000000.0
2009-07-13 08:10:00,5.34806,5.34829,5.34475,5.34475,70000000.0
2009-07-13 08:15:00,5.34591,5.34618,5.34167,5.34381,70000000.0
2009-07-13 08:20:00,5.34273,5.34515,5.34135,5.3415,63000000.0
2009-07-13 08:25:00,5.3415,5.34588,5.34106,5.34337,66000000.0
2009-07-13 08:30:00,5.34235,5.34461,5.34059,5.34455,62000000.0
2009-07-13 08:35:00,5.34455,5.34753,5.34421,5.34531,72000000.0
2009-07-13 08:40:00,5.34494,5.34649,5.34221,5.34559,61000000.0
2009-07-13 08:45:00,5.34535,5.34932,5.34463,5.34534,68000000.0
2009-07-13 08:50:00,5.34466,5.34647,5.34049,5.34317,76000000.0
2009-07-13 08:55:00,5.3437,5.34397,5.33909,5.34132,70000000.0
2009-07-13 09:00:00,5.3402,5.34201,5.3375,5.34131,71000000.0
2009-07-13 09:05:00,5.3407,5.34143,5.33708,5.33895,63000000.0
2009-07-13 09:10:00,5.33724,5.34063,5.33705,5.34005,66000000.0
2009-07-13 09:15:00,5.33893,5.33993,5.33616,5.33669,67000000.0
2009-07-13 09:20:00,5.33837,5.3385,5.33558,5.33724,76000000.0
2009-07-13 09:25:00,5.33666,5.33788,5.33463,5.33713,65000000.0
2009-07-13 09:30:00,5.33592,5.33929,5.33592,5.33929,67000000.0
2009-07-13 09:35:00,5.33986,5.34082,5.33754,5.34074,63000000.0
2009-07-13 09:40:00,5.34059,5.34079,5.33731,5.33874,61000000.0
2009-07-13 09:45:00,5.33661,5.33747,5.33183,5.33349,58000000.0
2009-07-13 09:50:00,5.33349,5.33482,5.33116,5.33177,73000000.0
2009-07-13 09:55:00,5.33215,5.33367,5.33025,5.33225,72000000.0
2009-07-13 10:00:00,5.33223,5.33287,5.3305,5.33228,66000000.0
2009-07-13 10:05:00,5.3323,5.33253,5.32848,5.32991,86000000.0
2009-07-13 10:10:00,5.3301,5.33152,5.32692,5.32777,60000000.0
2009-07-13 10:15:00,5.32782,5.33006,5.32652,5.32954,76000000.0
2009-07-13 10:20:00,5.32938,5.33099,5.32785,5.3298,64000000.0
2009-07-13 10:25:00,5.32771,5.32951,5.3254,5.32703,63000000.0
2009-07-13 10:30:00,5.32819,5.33175,5.32688,5.33173,62000000.0
2009-07-13 10:35:00,5.33112,5.33237,5.32999,5.3318,55000000.0
2009-07-13 10:40:00,5.33234,5.33322,5.32956,5.3332,71000000.0
2009-07-13 10:45:00,5.33405,5.33773,5.33242,5.33773,57000000.0
2009-07-13 10:50:00,5.33789,5.33858,5.33445,5.33583,73000000.0
2009-07-13 10:55:00,5.33645,5.33665,5.33386,5.33518,62000000.0
2009-07-13 11:00:00,5.33433,5.3347,5.33062,5.33297,52000000.0
2009-07-13 11:05:00,5.33375,5.33384,5.33151,5.33281,66000000.0
2009-07-13 11:10:00,5.33165,5.33396,5.3308,5.33104,59000000.0
2009-07-13 11:15:00,5.33157,5.33209,5.32668,5.32819,86000000.0
2009-07-13 11:20:00,5.32852,5.33089,5.32592,5.33045,78000000.0
2009-07-13 11:25:00,5.33092,5.33273,5.32887,5.33184,53000000.0
2009-07-13 11:30:00,5.33097,5.33237,5.32884,5.33044,51000000.0
2009-07-13 11:35:00,5.331,5.33483,5.32939,5.33366,65000000.0
2009-07-13 11:40:00,5.3323,5.33348,5.33043,5.33043,66000000.0
2009-07-13 11:45:00,5.33203,5.33218,5.32881,5.33022,64000000.0
2009-07-13 11:50:00,5.32956,5.33557,5.32919,5.33543,70000000.0
2009-07-13 11:55:00,5.33498,5.3355,5.33172,5.33377,61000000.0
2009-07-13 12:00:00,5.33388,5.33568,5.33204,5.3325,74000000.0
2009-07-13 12:05:00,5.33254,5.33478,5.32795,5.32906,75000000.0
2009-07-13 12:10:00,5.32886,5.32981,5.32695,5.32909,81000000.0
2009-07-13 12:15:00,5.32725,5.32954,5.3267,5.3267,62000000.0
2009-07-13 12:20:00,5.32824,5.3289,5.32621,5.32826,52000000.0
2009-07-13 12:25:00,5.32801,5.33295,5.32701,5.32979,68000000.0
2009-07-13 12:30:00,5.3295,5.3298,5.32332,5.32577,71000000.0
2009-07-13 12:35:00,5.3241,5.32567,5.31831,5.31936,59000000.0
2009-07-13 12:40:00,5.31927,5.32038,5.31488,5.31651,68000000.0
2009-07-13 12:45:00,5.31524,5.31746,5.31454,5.31608,61000000.0
2009-07-13 12:50:00,5.31614,5.31731,5.31511,5.31511,68000000.0
2009-07-13 12:55:00,5.31604,5.31918,5.31504,5.31918,76000000.0
2009-07-13 13:00:00,5.31772,5.32001,5.31749,5.31897,71000000.0
2009-07-13 13:05:00,5.32004,5.32261,5.31926,5.32171,60000000.0
2009-07-13 13:10:00,5.32093,5.32333,5.31929,5.32136,56000000.0
2009-07-13 13:15:00,5.32256,5.32452,5.32045,5.32179,77000000.0
2009-07-13 13:20:00,5.3215,5.32378,5.31965,5.32227,63000000.0
2009-07-13 13:25:00,5.32248,5.32291,5.31889,5.32224,60000000.0
2009-07-13 13:30:00,5.32259,5.32295,5.31881,5.31881,65000000.0
2009-07-13 13:35:00,5.32131,5.32155,5.31741,5.32047,52000000.0
2009-07-13 13:40:00,5.3207,5.32092,5.31829,5.32038,76000000.0
2009-07-13 13:45:00,5.3201,5.32065,5.31665,5.3175,56000000.0
2009-07-13 13:50:00,5.31762,5.32266,5.3171,5.32157,60000000.0
2009-07-13 13:55:00,5.3227,5.32488,5.32136,5.32142,72000000.0
2009-07-13 14:00:00,5.32258,5.32438,5.32018,5.32438,59000000.0
2009-07-13 14:05:00,5.32239,5.32314,5.31836,5.31985,58000000.0
2009-07-13 14:10:00,5.32001,5.32169,5.31831,5.32063,64000000.0
2009-07-13 14:15:00,5.32031,5.32237,5.31923,5.32078,55000000.0
2009-07-13 14:20:00,5.32105,5.32249,5.31895,5.32213,65000000.0
2009-07-13 14:25:00,5.32193,5.32363,5.32083,5.32337,55000000.0
2009-07-13 14:30:00,5.3235,5.32508,5.32108,5.32421,62000000.0
2009-07-13 14:35:00,5.32405,5.32505,5.32091,5.3227,78000000.0
2009-07-13 14:40:00,5.32313,5.3235,5.31956,5.32185,63000000.0
2009-07-13 14:45:00,5.32205,5.32791,5.32101,5.32791,79000000.0
2009-07-13 14:50:00,5.32874,5.33132,5.32747,5.32914,77000000.0
2009-07-13 14:55:00,5.3301,5.3301,5.32432,5.32536,81000000.0
2009-07-13 15:00:00,5.32586,5.32665,5.32329,5.32634,62000000.0
2009-07-13 15:05:00,5.32684,5.33016,5.32501,5.32971,66000000.0
2009-07-13 15:10:00,5.33061,5.33184,5.32866,5.32887,65000000.0
2009-07-13 15:15:00,5.32778,5.33094,5.32778,5.32934,70000000.0
2009-07-13 15:20:00,5.32942,5.33294,5.32845,5.33057,64000000.0
2009-07-13 15:25:00,5.3308,5.33235,5.32909,5.33183,61000000.0
2009-07-13 15:30:00,5.33179,5.33179,5.32635,5.32823,57000000.0
2009-07-13 15:35:00,5.32663,5.33026,5.32492,5.33026,70000000.0
2009-07-13 15:40:00,5.33205,5.33472,5.33009,5.33247,56000000.0
2009-07-13 15:45:00,5.33262,5.33426,5.33118,5.33289,63000000.0
2009-07-13 15:50:00,5.33347,5.33823,5.33144,5.33823,61000000.0
2009-07-13 15:55:00,5.33891,5.33919,5.33539,5.3388,63000000.0
2009-07-13 16:00:00,5.33877,5.34165,5.33695,5.34159,52000000.0
2009-07-13 16:05:00,5.34127,5.34417,5.33894,5.34183,68000000.0
2009-07-13 16:10:00,5.3428,5.34434,5.34031,5.3411,62000000.0
2009-07-13 16:15:00,5.34145,5.34177,5.33716,5.33779,64000000.0
2009-07-13 16:20:00,5.33964,5.34127,5.3384,5.33999,60000000.0
2009-07-13 16:25:00,5.34006,5.34157,5.33669,5.33791,74000000.0
2009-07-13 16:30:00,5.33772,5.33828,5.33399,5.33564,64000000.0
2009-07-13 16:35:00,5.33528,5.33697,5.33383,5.33571,76000000.0
2009-07-13 16:40:00,5.33644,5.33781,5.33375,5.33693,63000000.0
2009-07-13 16:45:00,5.33776,5.33776,5.33445,5.33523,67000000.0
2009-07-13 16:50:00,5.33616,5.33699,5.33375,5.3343,71000000.0
2009-07-13 16:55:00,5.33536,5.3355,5.3296,5.33219,61000000.0
2009-07-13 17:00:00,5.33152,5.33268,5.32976,5.33175,49000000.0
2009-07-13 17:05:00,5.3329,5.33587,5.33118,5.33428,72000000.0
2009-07-13 17:10:00,5.33605,5.33605,5.33135,5.33529,55000000.0
2009-07-13 17:15:00,5.3361,5.33624,5.33194,5.33325,62000000.0
2009-07-13 17:20:00,5.3318,5.33359,5.33039,5.33109,72000000.0
2009-07-13 17:25:00,5.33306,5.33327,5.32899,5.33031,57000000.0
2009-07-13 17:30:00,5.329,5.32922,5.32465,5.32576,60000000.0
2009-07-13 17:35:00,5.32533,5.32533,5.32067,5.32302,60000000.0
2009-07-13 17:40:00,5.32214,5.32576,5.32159,5.32418,74000000.0
2009-07-13 17:45:00,5.32274,5.3233,5.31937,5.32206,70000000.0
2009-07-13 17:50:00,5.32377,5.3243,5.31992,5.32357,50000000.0
2009-07-13 17:55:00,5.32296,5.32526,5.32166,5.32287,75000000.0
2009-07-13 18:00:00,5.32196,5.32316,5.31951,5.32212,68000000.0
2009-07-13 18:05:00,5.32227,5.32376,5.31997,5.32214,74000000.0
2009-07-13 18:10:00,5.32073,5.32292,5.31982,5.32137,76000000.0
2009-07-13 18:15:00,5.32211,5.32281,5.31999,5.32144,74000000.0
2009-07-13 18:20:00,5.32151,5.32322,5.32115,5.32205,85000000.0
2009-07-13 18:25:00,5.32265,5.32341,5.31999,5.32121,69000000.0
2009-07-13 18:30:00,5.32088,5.32556,5.31927,5.32518,68000000.0
2009-07-13 18:35:00,5.3244,5.32578,5.32164,5.32303,74000000.0
2009-07-13 18:40:00,5.32242,5.32338,5.32089,5.32203,72000000.0
2009-07-13 18:45:00,5.32134,5.32514,5.32103,5.32396,67000000.0
2009-07-13 18:50:00,5.32423,5.32546,5.3232,5.32487,66000000.0
2009-07-13 18:55:00,5.32434,5.32556,5.32197,5.32474,62000000.0
2009-07-13 19:00:00,5.3253,5.32539,5.32034,5.32093,70000000.0
2009-07-13 19:05:00,5.32253,5.32288,5.31968,5.32079,81000000.0
2009-07-13 19:10:00,5.32179,5.32211,5.31678,5.31758,76000000.0
2009-07-13 19:15:00,5.31645,5.31843,5.3158,5.31598,58000000.0
2009-07-13 19:20:00,5.31869,5.32064,5.31626,5.3199,56000000.0
2009-07-13 19:25:00,5.31966,5.3212,5.31783,5.31977,62000000.0
2009-07-13 19:30:00,5.31889,5.32208,5.31884,5.32198,56000000.0
2009-07-13 19:35:00,5.32157,5.32272,5.31886,5.32102,64000000.0
2009-07-13 19:40:00,5.32065,5.32493,5.32065,5.32344,59000000.0
2009-07-13 19:45:00,5.32382,5.32578,5.32124,5.32528,58000000.0
2009-07-13 19:50:00,5.32595,5.32619,5.32197,5.32238,73000000.0
2009-07-13 19:55:00,5.32338,5.32649,5.32207,5.32598,65000000.0
2009-07-13 20:00:00,5.32502,5.32622,5.32289,5.32409,62000000.0
2009-07-13 20:05:00,5.32459,5.32569,5.32277,5.32448,67000000.0
2009-07-13 20:10:00,5.32252,5.32388,5.32107,5.32366,59000000.0
2009-07-13 20:15:00,5.32208,5.32436,5.32136,5.32246,55000000.0
2009-07-13 20:20:00,5.32332,5.32332,5.31816,5.32051,63000000.0
2009-07-13 20:25:00,5.32033,5.32204,5.31893,5.31948,61000000.0
2009-07-13 20:30:00,5.32049,5.32137,5.31893,5.32034,78000000.0
2009-07-13 20:35:00,5.3199,5.32307,5.31815,5.32254,76000000.0
2009-07-13 20:40:00,5.32267,5.32327,5.31991,5.32307,80000000.0
2009-07-13 20:45:00,5.32318,5.32539,5.32132,5.32169,82000000.0
2009-07-13 20:50:00,5.32134,5.32142,5.31813,5.31962,59000000.0
2009-07-13 20:55:00,5.31946,5.32205,5.31813,5.32112,58000000.0
2009-07-13 21:00:00,5.32279,5.32337,5.31903,5.31958,64000000.0
2009-07-13 21:05:00,5.32006,5.32082,5.31809,5.31887,56000000.0
2009-07-13 21:10:00,5.31978,5.31978,5.31531,5.31753,69000000.0
2009-07-13 21:15:00,5.31613,5.31903,5.31613,5.31806,71000000.0
2009-07-13 21:20:00,5.31725,5.31878,5.31577,5.31577,72000000.0
2009-07-13 21:25:00,5.3163,5.31824,5.31501,5.31824,58000000.0
2009-07-13 21:30:00,5.31738,5.31936,5.31657,5.31843,71000000.0
2009-07-13 21:35:00,5.31939,5.32019,5.31678,5.31774,68000000.0
2009-07-13 21:40:00,5.31723,5.31761,5.3124,5.31423,69000000.0
2009-07-13 21:45:00,5.31235,5.31492,5.3112,5.31302,73000000.0
2009-07-13 21:50:00,5.31546,5.3163,5.31256,5.31489,81000000.0
2009-07-13 21:55:00,5.31472,5.31578,5.3133,5.31375,77000000.0
2009-07-13 22:00:00,5.31222,5.31408,5.31108,5.31239,70000000.0
2009-07-13 22:05:00,5.31327,5.31456,5.31192,5.31294,62000000.0
2009-07-13 22:10:00,5.31393,5.31571,5.31248,5.31443,77000000.0
2009-07-13 22:15:00,5.31452,5.31735,5.31397,5.31714,61000000.0
2009-07-13 22:20:00,5.3169,5.31761,5.31527,5.31668,78000000.0
2009-07-13 22:25:00,5.31621,5.31743,5.31548,5.31679,76000000.0
2009-07-13 22:30:00,5.31741,5.31749,5.31588,5.31646,66000000.0
2009-07-13 22:35:00,5.31733,5.31809,5.31521,5.31521,79000000.0
2009-07-13 22:40:00,5.31616,5.31707,5.31483,5.31575,67000000.0
2009-07-13 22:45:00,5.31706,5.31857,5.316,5.31777,59000000.0
2009-07-13 22:50:00,5.31738,5.32072,5.31686,5.31924,72000000.0
2009-07-13 22:55:00,5.32002,5.32111,5.31895,5.32047,62000000.0
2009-07-13 23:00:00,5.31968,5.32177,5.31935,5.32147,65000000.0
2009-07-13 23:05:00,5.32066,5.32149,5.3191,5.32055,71000000.0
2009-07-13 23:10:00,5.32039,5.32161,5.3189,5.31983,63000000.0
2009-07-13 23:15:00,5.32017,5.32137,5.31936,5.31956,54000000.0
2009-07-13 23:20:00,5.32013,5.32101,5.31928,5.31975,64000000.0
2009-07-13 23:25:00,5.32028,5.32071,5.31898,5.31971,66000000.0
2009-07-13 23:30:00,5.31932,5.32072,5.31904,5.3202,53000000.0
2009-07-13 23:35:00,5.32029,5.32055,5.31823,5.31935,62000000.0
2009-07-13 23:40:00,5.32004,5.32035,5.3178,5.3187,57000000.0
2009-07-13 23:45:00,5.31876,5.32008,5.31474,5.31972,77000000.0
2009-07-13 23:50:00,5.31955,5.31976,5.31714,5.31788,66000000.0
2009-07-13 23:55:00,5.31816,5.31907,5.31514,5.3165,70000000.0
2009-07-14 00:00:00,5.31625,5.3175,5.31445,5.31693,63000000.0
2009-07-14 00:05:00,5.31695,5.3187,5.31623,5.3187,74000000.0
2009-07-14 00:10:00,5.31876,5.31911,5.3172,5.31861,53000000.0
2009-07-14 00:15:00,5.31783,5.31873,5.31651,5.3185,82000000.0
2009-07-14 00:20:00,5.31853,5.31872,5.31621,5.31765,60000000.0
2009-07-14 00:25:00,5.31702,5.31775,5.31588,5.31588,68000000.0
2009-07-14 00:30:00,5.31743,5.31806,5.31641,5.31776,71000000.0
2009-07-14 00:35:00,5.3167,5.31762,5.31446,5.3147,62000000.0
2009-07-14 00:40:00,5.31653,5.31653,5.31268,5.3151,50000000.0
2009-07-14 00:45:00,5.31508,5.3161,5.31376,5.31576,80000000.0
2009-07-14 00:50:00,5.31442,5.31494,5.3119,5.31404,68000000.0
2009-07-14 00:55:00,5.31459,5.31775,5.31262,5.31705,67000000.0
2009-07-14 01:00:00,5.31747,5.31747,5.31418,5.31536,65000000.0
2009-07-14 01:05:00,5.31385,5.31584,5.31332,5.31456,66000000.0
2009-07-14 01:10:00,5.31544,5.31544,5.31039,5.31092,69000000.0
2009-07-14 01:15:00,5.31102,5.31223,5.30916,5.31134,69000000.0
2009-07-14 01:20:00,5.31074,5.31179,5.30898,5.31168,71000000.0
2009-07-14 01:25:00,5.3119,5.31374,5.31019,5.31307,64000000.0
2009-07-14 01:30:00,5.31231,5.31396,5.31115,5.31242,59000000.0
2009-07-14 01:35:00,5.31184,5.31186,5.30894,5.31095,74000000.0
2009-07-14 01:40:00,5.31128,5.31337,5.30984,5.31234,70000000.0
2009-07-14 01:45:00,5.31209,5.3135,5.31175,5.31258,74000000.0
2009-07-14 01:50:00,5.31248,5.31628,5.31186,5.31545,73000000.0
2009-07-14 01:55:00,5.31498,5.31596,5.30935,5.31065,69000000.0
2009-07-14 02:00:00,5.31097,5.31356,5.30874,5.31252,61000000.0
2009-07-14 02:05:00,5.31263,5.31458,5.30997,5.31212,67000000.0
2009-07-14 02:10:00,5.31199,5.31348,5.31016,5.31328,68000000.0
2009-07-14 02:15:00,5.31162,5.31287,5.30939,5.31239,72000000.0
2009-07-14 02:20:00,5.31195,5.31325,5.31098,5.31264,71000000.0
2009-07-14 02:25:00,5.30994,5.31333,5.30977,5.3121,68000000.0
2009-07-14 02:30:00,5.31158,5.31158,5.30857,5.30977,70000000.0
2009-07-14 02:35:00,5.30957,5.311,5.30859,5.31007,59000000.0
2009-07-14 02:40:00,5.31027,5.31174,5.30948,5.31151,63000000.0
2009-07-14 02:45:00,5.31223,5.31612,5.31122,5.31541,55000000.0
2009-07-14 02:50:00,5.31621,5.31743,5.31347,5.31743,70000000.0
2009-07-14 02:55:00,5.31871,5.32073,5.31734,5.3181,63000000.0
2009-07-14 03:00:00,5.31963,5.32241,5.31806,5.32128,66000000.0
2009-07-14 03:05:00,5.32138,5.32206,5.31881,5.32054,60000000.0
2009-07-14 03:10:00,5.32156,5.32329,5.32015,5.321,63000000.0
2009-07-14 03:15:00,5.32191,5.32268,5.32045,5.32175,61000000.0
2009-07-14 03:20:00,5.32028,5.32274,5.31912,5.32247,80000000.0
2009-07-14 03:25:00,5.3214,5.32315,5.31969,5.32315,64000000.0
2009-07-14 03:30:00,5.32336,5.32388,5.32087,5.32388,66000000.0
2009-07-14 03:35:00,5.32308,5.32349,5.32009,5.32144,60000000.0
2009-07-14 03:40:00,5.32088,5.32322,5.32078,5.32223,65000000.0
2009-07-14 03:45:00,5.32214,5.32239,5.31931,5.31957,63000000.0
2009-07-14 03:50:00,5.32093,5.32107,5.31892,5.3201,62000000.0
2009-07-14 03:55:00,5.32023,5.32147,5.31722,5.31898,70000000.0
2009-07-14 04:00:00,5.31885,5.32049,5.31705,5.31705,76000000.0
2009-07-14 04:05:00,5.31812,5.32178,5.31763,5.32178,67000000.0
2009-07-14 04:10:00,5.32207,5.32234,5.31987,5.32147,76000000.0
2009-07-14 04:15:00,5.32191,5.32392,5.31995,5.32392,80000000.0
2009-07-14 04:20:00,5.32317,5.32485,5.32236,5.32282,62000000.0
2009-07-14 04:25:00,5.32322,5.32581,5.32279,5.32481,72000000.0
2009-07-14 04:30:00,5.32429,5.32544,5.32209,5.32358,64000000.0
2009-07-14 04:35:00,5.32339,5.32535,5.32213,5.32363,66000000.0
2009-07-14 04:40:00,5.32356,5.32643,5.32245,5.32601,65000000.0
2009-07-14 04:45:00,5.32579,5.32663,5.32398,5.32591,66000000.0
2009-07-14 04:50:00,5.32643,5.32705,5.32518,5.32672,60000000.0
2009-07-14 04:55:00,5.32602,5.32682,5.32493,5.32601,68000000.0
2009-07-14 05:00:00,5.32592,5.32646,5.32464,5.32618,64000000.0
2009-07-14 05:05:00,5.32549,5.32636,5.32337,5.32379,70000000.0
2009-07-14 05:10:00,5.32412,5.32542,5.3223,5.32343,68000000.0
2009-07-14 05:15:00,5.32325,5.32426,5.32155,5.32303,63000000.0
2009-07-14 05:20:00,5.32382,5.32465,5.32239,5.32413,56000000.0
2009-07-14 05:25:00,5.32457,5.3247,5.32183,5.32227,60000000.0
2009-07-14 05:30:00,5.32251,5.32251,5.31907,5.32082,63000000.0
2009-07-14 05:35:00,5.32095,5.32144,5.31888,5.32105,69000000.0
2009-07-14 05:40:00,5.32082,5.32106,5.31856,5.32025,69000000.0
2009-07-14 05:45:00,5.32023,5.32178,5.31912,5.32029,64000000.0
2009-07-14 05:50:00,5.32111,5.32116,5.31634,5.3176,67000000.0
2009-07-14 05:55:00,5.31842,5.3193,5.31601,5.31765,79000000.0
2009-07-14 06:00:00,5.31849,5.3204,5.31698,5.31974,72000000.0
2009-07-14 06:05:00,5.31948,5.32082,5.31833,5.32017,62000000.0
2009-07-14 06:10:00,5.31853,5.32151,5.31844,5.32135,62000000.0
2009-07-14 06:15:00,5.32139,5.32336,5.32069,5.32165,65000000.0
2009-07-14 06:20:00,5.3206,5.32148,5.31805,5.31969,88000000.0
2009-07-14 06:25:00,5.32042,5.3206,5.3185,5.31895,59000000.0
2009-07-14 06:30:00,5.31946,5.31974,5.31543,5.31543,58000000.0
2009-07-14 06:35:00,5.31589,5.31824,5.31579,5.31796,52000000.0
2009-07-14 06:40:00,5.3165,5.31944,5.31612,5.31944,68000000.0
2009-07-14 06:45:00,5.31902,5.31902,5.31581,5.31828,62000000.0
2009-07-14 06:50:00,5.31825,5.31937,5.31684,5.31872,66000000.0
2009-07-14 06:55:00,5.31911,5.32031,5.31765,5.31826,72000000.0
2009-07-14 07:00:00,5.31944,5.31986,5.31787,5.31886,65000000.0
2009-07-14 07:05:00,5.31814,5.32074,5.31719,5.31763,62000000.0
2009-07-14 07:10:00,5.31936,5.32179,5.31765,5.32166,67000000.0
2009-07-14 07:15:00,5.32123,5.32173,5.31735,5.31771,89000000.0
2009-07-14 07:20:00,5.31807,5.31996,5.31664,5.31839,70000000.0
2009-07-14 07:25:00,5.31747,5.31976,5.31641,5.31869,59000000.0
2009-07-14 07:30:00,5.31992,5.32059,5.31883,5.31978,63000000.0
2009-07-14 07:35:00,5.32046,5.32164,5.31846,5.3196,65000000.0
2009-07-14 07:40:00,5.31983,5.32035,5.31775,5.32008,64000000.0
2009-07-14 07:45:00,5.31945,5.31999,5.31752,5.31819,66000000.0
2009-07-14 07:50:00,5.31875,5.3192,5.31603,5.31724,65000000.0
2009-07-14 07:55:00,5.31705,5.31747,5.3124,5.31482,67000000.0
2009-07-14 08:00:00,5.31477,5.31575,5.31173,5.31193,68000000.0
2009-07-14 08:05:00,5.3121,5.31397,5.30955,5.31252,71000000.0
2009-07-14 08:10:00,5.31304,5.31378,5.30919,5.31111,70000000.0
2009-07-14 08:15:00,5.31214,5.31483,5.30969,5.3111,70000000.0
2009-07-14 08:20:00,5.31188,5.31221,5.30719,5.3084,63000000.0
2009-07-14 08:25:00,5.3087,5.30939,5.3061,5.30643,66000000.0
2009-07-14 08:30:00,5.30749,5.31137,5.30716,5.31061,62000000.0
2009-07-14 08:35:00,5.31046,5.31702,5.31046,5.31623,72000000.0
2009-07-14 08:40:00,5.31651,5.31664,5.31405,5.31624,61000000.0
2009-07-14 08:45:00,5.31639,5.31769,5.31424,5.31724,68000000.0
2009-07-14 08:50:00,5.31665,5.32385,5.31572,5.32361,76000000.0
2009-07-14 08:55:00,5.32272,5.3238,5.3207,5.32193,70000000.0
2009-07-14 09:00:00,5.32277,5.32335,5.3185,5.32076,71000000.0
2009-07-14 09:05:00,5.32049,5.3212,5.31717,5.32056,63000000.0
2009-07-14 09:10:00,5.32063,5.32144,5.31526,5.31714,66000000.0
2009-07-14 09:15:00,5.31738,5.32108,5.31569,5.32014,67000000.0
2009-07-14 09:20:00,5.31932,5.32139,5.31793,5.32065,76000000.0
2009-07-14 09:25:00,5.31858,5.32019,5.31676,5.31877,65000000.0
2009-07-14 09:30:00,5.31792,5.32187,5.31785,5.31919,67000000.0
2009-07-14 09:35:00,5.319,5.3209,5.31411,5.31586,63000000.0
2009-07-14 09:40:00,5.31489,5.31662,5.3128,5.31652,61000000.0
2009-07-14 09:45:00,5.31518,5.31591,5.3117,5.31472,58000000.0
2009-07-14 09:50:00,5.31366,5.31792,5.31264,5.31792,73000000.0
2009-07-14 09:55:00,5.31772,5.31816,5.31482,5.31608,72000000.0
2009-07-14 10:00:00,5.31656,5.31794,5.31418,5.31559,66000000.0
2009-07-14 10:05:00,5.3162,5.31753,5.31378,5.31691,86000000.0
2009-07-14 10:10:00,5.3174,5.31801,5.31435,5.31455,60000000.0
2009-07-14 10:15:00,5.31595,5.31625,5.31184,5.31423,76000000.0
2009-07-14 10:20:00,5.31413,5.31413,5.30844,5.3092,64000000.0
2009-07-14 10:25:00,5.31,5.31,5.3066,5.30845,63000000.0
2009-07-14 10:30:00,5.30841,5.31332,5.30771,5.31067,62000000.0
2009-07-14 10:35:00,5.31115,5.31224,5.30806,5.31224,55000000.0
2009-07-14 10:40:00,5.31027,5.31457,5.30995,5.31248,71000000.0
2009-07-14 10:45:00,5.31251,5.31313,5.30889,5.31061,57000000.0
2009-07-14 10:50:00,5.31105,5.31602,5.30916,5.3142,73000000.0
2009-07-14 10:55:00,5.31329,5.31439,5.3112,5.31347,62000000.0
2009-07-14 11:00:00,5.31493,5.32673,5.31411,5.31943,52000000.0
2009-07-14 11:05:00,5.32035,5.32177,5.31602,5.317,66000000.0
2009-07-14 11:10:00,5.31736,5.32075,5.31705,5.31949,59000000.0
2009-07-14 11:15:00,5.32001,5.32179,5.31871,5.32016,86000000.0
2009-07-14 11:20:00,5.31911,5.32157,5.31515,5.31579,78000000.0
2009-07-14 11:25:00,5.31684,5.31858,5.31543,5.31814,53000000.0
2009-07-14 11:30:00,5.31791,5.31883,5.31676,5.3181,51000000.0
2009-07-14 11:35:00,5.31846,5.31964,5.31537,5.31932,65000000.0
2009-07-14 11:40:00,5.31833,5.32039,5.31611,5.32039,66000000.0
2009-07-14 11:45:00,5.32113,5.3231,5.31928,5.3231,64000000.0
2009-07-14 11:50:00,5.32435,5.3259,5.32015,5.32163,70000000.0
2009-07-14 11:55:00,5.32112,5.32311,5.32032,5.32238,61000000.0
2009-07-14 12:00:00,5.32227,5.32281,5.31823,5.3193,74000000.0
2009-07-14 12:05:00,5.31945,5.3196,5.31609,5.3196,75000000.0
2009-07-14 12:10:00,5.31909,5.32007,5.31701,5.31701,81000000.0
2009-07-14 12:15:00,5.31876,5.31931,5.31584,5.31584,62000000.0
2009-07-14 12:20:00,5.31654,5.3175,5.31367,5.31617,52000000.0
2009-07-14 12:25:00,5.31562,5.32015,5.31551,5.31988,68000000.0
2009-07-14 12:30:00,5.31825,5.32082,5.31747,5.31921,71000000.0
2009-07-14 12:35:00,5.31974,5.32093,5.31636,5.31801,59000000.0
2009-07-14 12:40:00,5.319,5.31963,5.31673,5.31829,68000000.0
2009-07-14 12:45:00,5.31813,5.3182,5.31536,5.3162,61000000.0
2009-07-14 12:50:00,5.31656,5.31958,5.31604,5.31693,68000000.0
2009-07-14 12:55:00,5.31878,5.32063,5.3171,5.32029,76000000.0
2009-07-14 13:00:00,5.32107,5.32195,5.31931,5.32079,71000000.0
2009-07-14 13:05:00,5.3218,5.32182,5.31864,5.32083,60000000.0
2009-07-14 13:10:00,5.3208,5.32119,5.31811,5.31811,56000000.0
2009-07-14 13:15:00,5.31851,5.31947,5.31596,5.31769,77000000.0
2009-07-14 13:20:00,5.31892,5.31892,5.31592,5.31778,63000000.0
2009-07-14 13:25:00,5.31827,5.31991,5.31633,5.31726,60000000.0
2009-07-14 13:30:00,5.31745,5.31772,5.31416,5.31643,65000000.0
2009-07-14 13:35:00,5.31681,5.31735,5.31343,5.31455,52000000.0
2009-07-14 13:40:00,5.31575,5.31575,5.30944,5.31188,76000000.0
2009-07-14 13:45:00,5.31207,5.31291,5.30805,5.30828,56000000.0
2009-07-14 13:50:00,5.30968,5.31188,5.30812,5.30917,60000000.0
2009-07-14 13:55:00,5.31088,5.31548,5.30884,5.31548,72000000.0
2009-07-14 14:00:00,5.31395,5.31671,5.31079,5.31301,59000000.0
2009-07-14 14:05:00,5.31179,5.31479,5.31097,5.31433,58000000.0
2009-07-14 14:10:00,5.31338,5.31608,5.31163,5.31608,64000000.0
2009-07-14 14:15:00,5.31417,5.31697,5.31034,5.31697,55000000.0
2009-07-14 14:20:00,5.31812,5.31951,5.3156,5.31606,65000000.0
2009-07-14 14:25:00,5.3148,5.31775,5.31458,5.3147,55000000.0
2009-07-14 14:30:00,5.3144,5.32058,5.30906,5.31978,62000000.0
2009-07-14 14:35:00,5.32102,5.32619,5.31644,5.32368,78000000.0
2009-07-14 14:40:00,5.32372,5.32911,5.3226,5.32501,63000000.0
2009-07-14 14:45:00,5.325,5.32862,5.32408,5.32683,79000000.0
2009-07-14 14:50:00,5.32617,5.32748,5.32263,5.32459,77000000.0
2009-07-14 14:55:00,5.32493,5.32639,5.32254,5.32639,81000000.0
2009-07-14 15:00:00,5.32571,5.33126,5.3242,5.32886,62000000.0
2009-07-14 15:05:00,5.32656,5.32784,5.32297,5.32377,66000000.0
2009-07-14 15:10:00,5.3228,5.32526,5.31952,5.32149,65000000.0
2009-07-14 15:15:00,5.32123,5.32203,5.31624,5.31799,70000000.0
2009-07-14 15:20:00,5.31758,5.31905,5.31516,5.31876,64000000.0
2009-07-14 15:25:00,5.31752,5.31849,5.31544,5.3169,61000000.0
2009-07-14 15:30:00,5.31824,5.32147,5.31633,5.31817,57000000.0
2009-07-14 15:35:00,5.31631,5.31811,5.31306,5.31744,70000000.0
2009-07-14 15:40:00,5.3162,5.32167,5.31488,5.32167,56000000.0
2009-07-14 15:45:00,5.32113,5.32239,5.3189,5.32008,63000000.0
2009-07-14 15:50:00,5.32054,5.32377,5.31736,5.32256,61000000.0
2009-07-14 15:55:00,5.32283,5.32358,5.31998,5.32254,63000000.0
2009-07-14 16:00:00,5.32322,5.32326,5.3181,5.32108,52000000.0
2009-07-14 16:05:00,5.32136,5.32162,5.31656,5.32036,68000000.0
2009-07-14 16:10:00,5.31905,5.32205,5.31822,5.322,62000000.0
2009-07-14 16:15:00,5.32067,5.32225,5.3181,5.3216,64000000.0
2009-07-14 16:20:00,5.3219,5.32502,5.3212,5.32286,60000000.0
2009-07-14 16:25:00,5.3225,5.32479,5.32086,5.32183,74000000.0
2009-07-14 16:30:00,5.32124,5.32398,5.3192,5.32208,64000000.0
2009-07-14 16:35:00,5.32417,5.32723,5.32306,5.32677,76000000.0
2009-07-14 16:40:00,5.32812,5.33291,5.32505,5.33101,63000000.0
2009-07-14 16:45:00,5.33063,5.33353,5.33028,5.33042,67000000.0
2009-07-14 16:50:00,5.33061,5.33189,5.32755,5.3298,71000000.0
2009-07-14 16:55:00,5.33017,5.33448,5.3296,5.33243,61000000.0
2009-07-14 17:00:00,5.33297,5.33421,5.33089,5.33218,49000000.0
2009-07-14 17:05:00,5.33185,5.33236,5.32838,5.33008,72000000.0
2009-07-14 17:10:00,5.33052,5.3315,5.32742,5.32918,55000000.0
2009-07-14 17:15:00,5.32839,5.3289,5.32449,5.32558,62000000.0
2009-07-14 17:20:00,5.32574,5.32781,5.32415,5.32746,72000000.0
2009-07-14 17:25:00,5.32697,5.32754,5.32383,5.32534,57000000.0
2009-07-14 17:30:00,5.32419,5.32766,5.3239,5.32467,60000000.0
2009-07-14 17:35:00,5.32441,5.32693,5.32392,5.32579,60000000.0
2009-07-14 17:40:00,5.32662,5.32681,5.32367,5.32403,74000000.0
2009-07-14 17:45:00,5.32327,5.32451,5.32026,5.32232,70000000.0
2009-07-14 17:50:00,5.32086,5.32196,5.31969,5.32108,50000000.0
2009-07-14 17:55:00,5.32128,5.32375,5.32023,5.32333,75000000.0
2009-07-14 18:00:00,5.32333,5.32333,5.31999,5.32207,68000000.0
2009-07-14 18:05:00,5.32186,5.32186,5.31734,5.3187,74000000.0
2009-07-14 18:10:00,5.31857,5.32169,5.31781,5.32137,76000000.0
2009-07-14 18:15:00,5.32147,5.32275,5.31954,5.32116,74000000.0
2009-07-14 18:20:00,5.32202,5.3271,5.32134,5.32656,85000000.0
2009-07-14 18:25:00,5.32663,5.32773,5.32552,5.32682,69000000.0
2009-07-14 18:30:00,5.32709,5.32819,5.32455,5.32671,68000000.0
2009-07-14 18:35:00,5.32719,5.32934,5.32606,5.32877,74000000.0
2009-07-14 18:40:00,5.32841,5.33209,5.32614,5.33145,72000000.0
2009-07-14 18:45:00,5.33137,5.33183,5.32858,5.32965,67000000.0
2009-07-14 18:50:00,5.33024,5.33035,5.32768,5.33026,66000000.0
2009-07-14 18:55:00,5.33061,5.33061,5.32784,5.32856,62000000.0
2009-07-14 19:00:00,5.32859,5.3291,5.32578,5.32662,70000000.0
2009-07-14 19:05:00,5.32756,5.3295,5.32568,5.32814,81000000.0
2009-07-14 19:10:00,5.32916,5.32916,5.326,5.32667,76000000.0
2009-07-14 19:15:00,5.32886,5.33023,5.32725,5.32979,58000000.0
2009-07-14 19:20:00,5.32933,5.33804,5.32883,5.3366,56000000.0
2009-07-14 19:25:00,5.33586,5.34027,5.33445,5.33949,62000000.0
2009-07-14 19:30:00,5.33916,5.34065,5.33631,5.33957,56000000.0
2009-07-14 19:35:00,5.33923,5.33923,5.33528,5.33773,64000000.0
2009-07-14 19:40:00,5.33774,5.33779,5.33462,5.33574,59000000.0
2009-07-14 19:45:00,5.33562,5.33807,5.33409,5.33807,58000000.0
2009-07-14 19:50:00,5.33809,5.3408,5.33571,5.33887,73000000.0
2009-07-14 19:55:00,5.33991,5.3438,5.33865,5.34339,65000000.0
2009-07-14 20:00:00,5.34422,5.34619,5.34284,5.34619,62000000.0
2009-07-14 20:05:00,5.34526,5.34572,5.34204,5.34418,67000000.0
2009-07-14 20:10:00,5.34421,5.34535,5.34245,5.34421,59000000.0
2009-07-14 20:15:00,5.34416,5.34419,5.34037,5.34168,55000000.0
2009-07-14 20:20:00,5.3421,5.34241,5.33963,5.34241,63000000.0
2009-07-14 20:25:00,5.34243,5.34472,5.34116,5.34389,61000000.0
2009-07-14 20:30:00,5.34504,5.3455,5.34146,5.34458,78000000.0
2009-07-14 20:35:00,5.34445,5.34445,5.33994,5.34156,76000000.0
2009-07-14 20:40:00,5.34101,5.34133,5.33913,5.34066,80000000.0
2009-07-14 20:45:00,5.34088,5.34171,5.338,5.3404,82000000.0
2009-07-14 20:50:00,5.33915,5.34155,5.33848,5.33974,59000000.0
2009-07-14 20:55:00,5.33838,5.34063,5.33688,5.33688,58000000.0
2009-07-14 21:00:00,5.33726,5.33932,5.33572,5.33786,64000000.0
2009-07-14 21:05:00,5.33604,5.33868,5.33604,5.33756,56000000.0
2009-07-14 21:10:00,5.33763,5.33789,5.33483,5.33761,69000000.0
2009-07-14 21:15:00,5.33605,5.33873,5.33605,5.33807,71000000.0
2009-07-14 21:20:00,5.33864,5.33935,5.33632,5.33713,72000000.0
2009-07-14 21:25:00,5.33698,5.33789,5.33536,5.33587,58000000.0
2009-07-14 21:30:00,5.33521,5.33806,5.33521,5.33796,71000000.0
2009-07-14 21:35:00,5.33771,5.33811,5.33574,5.33683,68000000.0
2009-07-14 21:40:00,5.33822,5.33888,5.33546,5.33546,69000000.0
2009-07-14 21:45:00,5.33672,5.33788,5.33482,5.33658,73000000.0
2009-07-14 21:50:00,5.33748,5.33748,5.33496,5.33672,81000000.0
2009-07-14 21:55:00,5.33636,5.3369,5.3343,5.33479,77000000.0
2009-07-14 22:00:00,5.3353,5.33613,5.33354,5.33521,70000000.0
2009-07-14 22:05:00,5.3351,5.33569,5.33407,5.33529,62000000.0
2009-07-14 22:10:00,5.33388,5.33505,5.33225,5.33343,77000000.0
2009-07-14 22:15:00,5.33304,5.33436,5.33086,5.3318,61000000.0
2009-07-14 22:20:00,5.33207,5.33288,5.33024,5.33275,78000000.0
2009-07-14 22:25:00,5.33107,5.3326,5.33048,5.33124,76000000.0
2009-07-14 22:30:00,5.33146,5.33155,5.32842,5.32925,66000000.0
2009-07-14 22:35:00,5.32889,5.32889,5.32298,5.32676,79000000.0
2009-07-14 22:40:00,5.32532,5.32628,5.32361,5.32564,67000000.0
2009-07-14 22:45:00,5.32553,5.32731,5.32451,5.32526,59000000.0
2009-07-14 22:50:00,5.3266,5.32784,5.32393,5.32609,72000000.0
2009-07-14 22:55:00,5.32569,5.32648,5.32305,5.3239,62000000.0
2009-07-14 23:00:00,5.32304,5.32547,5.32245,5.32354,65000000.0
2009-07-14 23:05:00,5.32418,5.32555,5.32208,5.32535,71000000.0
2009-07-14 23:10:00,5.32451,5.32537,5.32342,5.32418,63000000.0
2009-07-14 23:15:00,5.32342,5.32477,5.32244,5.32319,54000000.0
2009-07-14 23:20:00,5.32396,5.3251,5.32165,5.32394,64000000.0
2009-07-14 23:25:00,5.32311,5.3254,5.32257,5.32535,66000000.0
2009-07-14 23:30:00,5.32493,5.32531,5.32214,5.32388,53000000.0
2009-07-14 23:35:00,5.32369,5.32452,5.32216,5.32216,62000000.0
2009-07-14 23:40:00,5.32417,5.3243,5.32244,5.32244,57000000.0
2009-07-14 23:45:00,5.32309,5.32381,5.32214,5.32292,77000000.0
2009-07-14 23:50:00,5.32303,5.3242,5.32177,5.32379,66000000.0
2009-07-14 23:55:00,5.32326,5.32387,5.32136,5.32227,70000000.0
2009-07-15 00:00:00,5.32231,5.33034,5.32152,5.32341,63000000.0
2009-07-15 00:05:00,5.32328,5.32434,5.32229,5.32314,74000000.0
2009-07-15 00:10:00,5.32307,5.32418,5.32237,5.32263,53000000.0
2009-07-15 00:15:00,5.32406,5.32549,5.32284,5.32422,82000000.0
2009-07-15 00:20:00,5.32397,5.32575,5.32331,5.32455,60000000.0
2009-07-15 00:25:00,5.32407,5.32535,5.3231,5.32452,68000000.0
2009-07-15 00:30:00,5.32426,5.32532,5.32324,5.32348,71000000.0
2009-07-15 00:35:00,5.32444,5.32565,5.32284,5.32436,62000000.0
2009-07-15 00:40:00,5.32541,5.32541,5.32328,5.32328,50000000.0
2009-07-15 00:45:00,5.32469,5.32677,5.32333,5.32439,80000000.0
2009-07-15 00:50:00,5.32499,5.32524,5.32278,5.32336,68000000.0
2009-07-15 00:55:00,5.32365,5.32475,5.32222,5.32263,67000000.0
2009-07-15 01:00:00,5.32397,5.3246,5.32237,5.32417,65000000.0
2009-07-15 01:05:00,5.32366,5.32526,5.32292,5.32437,66000000.0
2009-07-15 01:10:00,5.32498,5.32555,5.32372,5.32479,69000000.0
2009-07-15 01:15:00,5.32501,5.32591,5.32422,5.32504,69000000.0
2009-07-15 01:20:00,5.32496,5.32585,5.32406,5.32479,71000000.0
2009-07-15 01:25:00,5.32551,5.32588,5.32397,5.32588,64000000.0
2009-07-15 01:30:00,5.32485,5.3263,5.32419,5.32511,59000000.0
2009-07-15 01:35:00,5.32492,5.32688,5.3225,5.3238,74000000.0
2009-07-15 01:40:00,5.32294,5.32406,5.32203,5.32319,70000000.0
2009-07-15 01:45:00,5.32254,5.3235,5.32086,5.32181,74000000.0
2009-07-15 01:50:00,5.32192,5.32301,5.31918,5.31918,73000000.0
2009-07-15 01:55:00,5.32023,5.32078,5.31883,5.31951,69000000.0
2009-07-15 02:00:00,5.31963,5.32064,5.31743,5.32064,61000000.0
2009-07-15 02:05:00,5.32105,5.32181,5.31758,5.31758,67000000.0
2009-07-15 02:10:00,5.31918,5.32096,5.31782,5.31942,68000000.0
2009-07-15 02:15:00,5.31954,5.32023,5.31742,5.31747,72000000.0
2009-07-15 02:20:00,5.31829,5.32142,5.31757,5.32125,71000000.0
2009-07-15 02:25:00,5.32118,5.32287,5.31956,5.32258,68000000.0
2009-07-15 02:30:00,5.32153,5.32382,5.32116,5.32203,70000000.0
2009-07-15 02:35:00,5.32242,5.32379,5.3217,5.32225,59000000.0
2009-07-15 02:40:00,5.32131,5.32322,5.31984,5.32104,63000000.0
2009-07-15 02:45:00,5.32058,5.32063,5.31833,5.31968,55000000.0
2009-07-15 02:50:00,5.31968,5.32036,5.31699,5.31883,70000000.0
2009-07-15 02:55:00,5.319,5.31935,5.31687,5.31915,63000000.0
2009-07-15 03:00:00,5.31892,5.3205,5.31739,5.3205,66000000.0
2009-07-15 03:05:00,5.32014,5.32307,5.31929,5.32197,60000000.0
2009-07-15 03:10:00,5.32131,5.32165,5.31953,5.32041,63000000.0
2009-07-15 03:15:00,5.32127,5.32127,5.31929,5.32062,61000000.0
2009-07-15 03:20:00,5.32117,5.32192,5.31917,5.32069,80000000.0
2009-07-15 03:25:00,5.32093,5.32169,5.31945,5.3204,64000000.0
2009-07-15 03:30:00,5.3207,5.32127,5.31771,5.31858,66000000.0
2009-07-15 03:35:00,5.31943,5.31943,5.31761,5.31761,60000000.0
2009-07-15 03:40:00,5.31881,5.32009,5.31777,5.31901,65000000.0
2009-07-15 03:45:00,5.31923,5.32092,5.3182,5.32006,63000000.0
2009-07-15 03:50:00,5.3198,5.3198,5.31748,5.31815,62000000.0
2009-07-15 03:55:00,5.31847,5.31997,5.31686,5.31806,70000000.0
2009-07-15 04:00:00,5.31811,5.31916,5.31679,5.31682,76000000.0
2009-07-15 04:05:00,5.3172,5.32076,5.31683,5.32076,67000000.0
2009-07-15 04:10:00,5.32005,5.32005,5.31741,5.31841,76000000.0
2009-07-15 04:15:00,5.31919,5.31952,5.31722,5.31881,80000000.0
2009-07-15 04:20:00,5.31879,5.32012,5.31779,5.31864,62000000.0
2009-07-15 04:25:00,5.31899,5.31994,5.31787,5.3187,72000000.0
2009-07-15 04:30:00,5.31875,5.32181,5.31814,5.32156,64000000.0
2009-07-15 04:35:00,5.32105,5.32147,5.31882,5.31961,66000000.0
2009-07-15 04:40:00,5.31975,5.32113,5.31861,5.31914,65000000.0
2009-07-15 04:45:00,5.31892,5.32114,5.31873,5.32021,66000000.0
2009-07-15 04:50:00,5.32005,5.32209,5.31952,5.31973,60000000.0
2009-07-15 04:55:00,5.32074,5.32096,5.31792,5.31792,68000000.0
2009-07-15 05:00:00,5.31831,5.32016,5.31707,5.31967,64000000.0
2009-07-15 05:05:00,5.31938,5.31943,5.31681,5.31801,70000000.0
2009-07-15 05:10:00,5.31942,5.31942,5.31743,5.31774,68000000.0
2009-07-15 05:15:00,5.3177,5.31959,5.31711,5.3174,63000000.0
2009-07-15 05:20:00,5.31721,5.31867,5.31587,5.31633,56000000.0
2009-07-15 05:25:00,5.31659,5.31763,5.31578,5.31763,60000000.0
2009-07-15 05:30:00,5.31678,5.31882,5.31593,5.31686,63000000.0
2009-07-15 05:35:00,5.31793,5.31845,5.31651,5.31784,69000000.0
2009-07-15 05:40:00,5.31794,5.31808,5.31578,5.31625,69000000.0
2009-07-15 05:45:00,5.31676,5.31741,5.31576,5.3163,64000000.0
2009-07-15 05:50:00,5.31798,5.31826,5.31643,5.31691,67000000.0
2009-07-15 05:55:00,5.31669,5.31873,5.31657,5.31826,79000000.0
2009-07-15 06:00:00,5.31818,5.31951,5.31741,5.31868,72000000.0
2009-07-15 06:05:00,5.31898,5.3196,5.31739,5.31863,62000000.0
2009-07-15 06:10:00,5.31783,5.31884,5.31634,5.31705,62000000.0
2009-07-15 06:15:00,5.31694,5.31856,5.31602,5.31822,65000000.0
2009-07-15 06:20:00,5.31877,5.31957,5.31642,5.31725,88000000.0
2009-07-15 06:25:00,5.31723,5.31912,5.31695,5.31771,59000000.0
2009-07-15 06:30:00,5.31778,5.31931,5.31693,5.31886,58000000.0
2009-07-15 06:35:00,5.31824,5.31981,5.31758,5.31837,52000000.0
2009-07-15 06:40:00,5.31808,5.31982,5.31681,5.31774,68000000.0
2009-07-15 06:45:00,5.31766,5.31878,5.31642,5.31717,62000000.0
2009-07-15 06:50:00,5.31914,5.31921,5.31714,5.31809,66000000.0
2009-07-15 06:55:00,5.31748,5.31877,5.31603,5.31749,72000000.0
2009-07-15 07:00:00,5.31716,5.31841,5.31601,5.3179,65000000.0
2009-07-15 07:05:00,5.31746,5.31912,5.31566,5.31825,62000000.0
2009-07-15 07:10:00,5.31794,5.31976,5.31696,5.31799,67000000.0
2009-07-15 07:15:00,5.31745,5.31864,5.31636,5.31828,89000000.0
2009-07-15 07:20:00,5.31758,5.31984,5.31682,5.31984,70000000.0
2009-07-15 07:25:00,5.31938,5.32085,5.31824,5.31974,59000000.0
2009-07-15 07:30:00,5.31968,5.3201,5.3171,5.31925,63000000.0
2009-07-15 07:35:00,5.3186,5.32046,5.31521,5.31816,65000000.0
2009-07-15 07:40:00,5.31744,5.31812,5.31252,5.31402,64000000.0
2009-07-15 07:45:00,5.31342,5.31482,5.31219,5.31225,66000000.0
2009-07-15 07:50:00,5.31276,5.31383,5.3117,5.3117,65000000.0
2009-07-15 07:55:00,5.3115,5.31313,5.31085,5.31252,67000000.0
2009-07-15 08:00:00,5.31107,5.31321,5.30902,5.31067,68000000.0
2009-07-15 08:05:00,5.31145,5.31145,5.30765,5.30765,71000000.0
2009-07-15 08:10:00,5.30851,5.30922,5.30074,5.30074,70000000.0
2009-07-15 08:15:00,5.30088,5.30241,5.29809,5.29919,70000000.0
2009-07-15 08:20:00,5.30034,5.30034,5.2951,5.29913,63000000.0
2009-07-15 08:25:00,5.29857,5.2999,5.29642,5.29891,66000000.0
2009-07-15 08:30:00,5.29797,5.3016,5.29633,5.30157,62000000.0
2009-07-15 08:35:00,5.30052,5.30481,5.29917,5.30131,72000000.0
2009-07-15 08:40:00,5.30089,5.30112,5.29776,5.2991,61000000.0
2009-07-15 08:45:00,5.299,5.299,5.28889,5.28929,68000000.0
2009-07-15 08:50:00,5.28862,5.29186,5.28711,5.28947,76000000.0
2009-07-15 08:55:00,5.29049,5.29061,5.28559,5.29021,70000000.0
2009-07-15 09:00:00,5.291,5.29269,5.28853,5.29137,71000000.0
2009-07-15 09:05:00,5.29147,5.29253,5.28987,5.29128,63000000.0
2009-07-15 09:10:00,5.29105,5.2912,5.28701,5.29004,66000000.0
2009-07-15 09:15:00,5.2895,5.29146,5.287,5.29097,67000000.0
2009-07-15 09:20:00,5.29255,5.29399,5.29007,5.29396,76000000.0
2009-07-15 09:25:00,5.29425,5.29484,5.29043,5.29443,65000000.0
2009-07-15 09:30:00,5.29381,5.29606,5.29147,5.29435,67000000.0
2009-07-15 09:35:00,5.29355,5.29383,5.29105,5.29284,63000000.0
2009-07-15 09:40:00,5.29244,5.29331,5.29005,5.29251,61000000.0
2009-07-15 09:45:00,5.29348,5.29474,5.29065,5.29337,58000000.0
2009-07-15 09:50:00,5.29316,5.29378,5.29109,5.29354,73000000.0
2009-07-15 09:55:00,5.29234,5.29366,5.29124,5.29323,72000000.0
2009-07-15 10:00:00,5.29355,5.29552,5.2912,5.29454,66000000.0
2009-07-15 10:05:00,5.29566,5.29815,5.29448,5.29486,86000000.0
2009-07-15 10:10:00,5.29519,5.29528,5.29217,5.29298,60000000.0
2009-07-15 10:15:00,5.29436,5.29583,5.29342,5.29539,76000000.0
2009-07-15 10:20:00,5.29535,5.29549,5.29113,5.29276,64000000.0
2009-07-15 10:25:00,5.29268,5.29291,5.29011,5.29118,63000000.0
2009-07-15 10:30:00,5.29045,5.29352,5.2892,5.29352,62000000.0
2009-07-15 10:35:00,5.2923,5.29506,5.2912,5.29506,55000000.0
2009-07-15 10:40:00,5.2951,5.29553,5.29264,5.29518,71000000.0
2009-07-15 10:45:00,5.29574,5.29733,5.29424,5.29733,57000000.0
2009-07-15 10:50:00,5.29712,5.29762,5.29308,5.29444,73000000.0
2009-07-15 10:55:00,5.29543,5.2957,5.29335,5.29449,62000000.0
2009-07-15 11:00:00,5.29475,5.29602,5.29157,5.29277,52000000.0
2009-07-15 11:05:00,5.29195,5.29318,5.29018,5.29274,66000000.0
2009-07-15 11:10:00,5.29227,5.29362,5.28898,5.29069,59000000.0
2009-07-15 11:15:00,5.28905,5.2913,5.28682,5.28793,86000000.0
2009-07-15 11:20:00,5.28933,5.2906,5.28772,5.28916,78000000.0
2009-07-15 11:25:00,5.28863,5.2889,5.28554,5.28855,53000000.0
2009-07-15 11:30:00,5.28741,5.28965,5.28741,5.28797,51000000.0
2009-07-15 11:35:00,5.28926,5.29,5.28736,5.28923,65000000.0
2009-07-15 11:40:00,5.28914,5.29021,5.28777,5.28937,66000000.0
2009-07-15 11:45:00,5.28962,5.28987,5.28783,5.28889,64000000.0
2009-07-15 11:50:00,5.28769,5.29062,5.28732,5.28985,70000000.0
2009-07-15 11:55:00,5.29059,5.29126,5.28856,5.28884,61000000.0
2009-07-15 12:00:00,5.28939,5.29107,5.28791,5.28889,74000000.0
2009-07-15 12:05:00,5.2893,5.29055,5.28702,5.29008,75000000.0
2009-07-15 12:10:00,5.28938,5.29248,5.28887,5.29201,81000000.0
2009-07-15 12:15:00,5.29216,5.29391,5.29112,5.29138,62000000.0
2009-07-15 12:20:00,5.29314,5.29331,5.28775,5.28854,52000000.0
2009-07-15 12:25:00,5.28954,5.29042,5.2871,5.28799,68000000.0
2009-07-15 12:30:00,5.28946,5.29165,5.28758,5.28992,71000000.0
2009-07-15 12:35:00,5.29153,5.29162,5.28927,5.28986,59000000.0
2009-07-15 12:40:00,5.2912,5.29182,5.28871,5.28987,68000000.0
2009-07-15 12:45:00,5.28907,5.29139,5.28877,5.28933,61000000.0
2009-07-15 12:50:00,5.28917,5.28974,5.28572,5.28608,68000000.0
2009-07-15 12:55:00,5.2876,5.2876,5.27985,5.28163,76000000.0
2009-07-15 13:00:00,5.28358,5.28589,5.2819,5.28586,71000000.0
2009-07-15 13:05:00,5.28631,5.28631,5.28255,5.28312,60000000.0
2009-07-15 13:10:00,5.28393,5.28693,5.28246,5.28564,56000000.0
2009-07-15 13:15:00,5.28534,5.28906,5.28477,5.28684,77000000.0
2009-07-15 13:20:00,5.28804,5.28993,5.28521,5.28533,63000000.0
2009-07-15 13:25:00,5.2846,5.28721,5.28414,5.28677,60000000.0
2009-07-15 13:30:00,5.28706,5.28828,5.28453,5.28697,65000000.0
2009-07-15 13:35:00,5.28558,5.28728,5.2841,5.28676,52000000.0
2009-07-15 13:40:00,5.2867,5.2867,5.28006,5.28195,76000000.0
2009-07-15 13:45:00,5.28179,5.28691,5.28042,5.28472,56000000.0
2009-07-15 13:50:00,5.2855,5.2855,5.28241,5.28241,60000000.0
2009-07-15 13:55:00,5.28404,5.28439,5.28025,5.28422,72000000.0
2009-07-15 14:00:00,5.28313,5.28335,5.27926,5.28096,59000000.0
2009-07-15 14:05:00,5.28008,5.28185,5.27676,5.28049,58000000.0
2009-07-15 14:10:00,5.28065,5.2808,5.27717,5.27877,64000000.0
2009-07-15 14:15:00,5.27727,5.28266,5.27717,5.28131,55000000.0
2009-07-15 14:20:00,5.2788,5.28019,5.27601,5.27756,65000000.0
2009-07-15 14:25:00,5.27788,5.28041,5.27663,5.27958,55000000.0
2009-07-15 14:30:00,5.27783,5.28203,5.27496,5.28181,62000000.0
2009-07-15 14:35:00,5.2821,5.2821,5.27672,5.27701,78000000.0
2009-07-15 14:40:00,5.27678,5.28059,5.27678,5.27861,63000000.0
2009-07-15 14:45:00,5.27963,5.2801,5.2746,5.27538,79000000.0
2009-07-15 14:50:00,5.27487,5.27785,5.27313,5.2765,77000000.0
2009-07-15 14:55:00,5.27651,5.27868,5.27418,5.27801,81000000.0
2009-07-15 15:00:00,5.27741,5.27827,5.27574,5.27593,62000000.0
2009-07-15 15:05:00,5.27715,5.2778,5.27425,5.27638,66000000.0
2009-07-15 15:10:00,5.27765,5.28014,5.27568,5.27943,65000000.0
2009-07-15 15:15:00,5.2796,5.28358,5.27862,5.28317,70000000.0
2009-07-15 15:20:00,5.28197,5.28306,5.27857,5.28001,64000000.0
2009-07-15 15:25:00,5.27988,5.28132,5.2767,5.27876,61000000.0
2009-07-15 15:30:00,5.27822,5.28097,5.27684,5.27869,57000000.0
2009-07-15 15:35:00,5.27796,5.28252,5.27796,5.28048,70000000.0
2009-07-15 15:40:00,5.28203,5.28207,5.27351,5.27553,56000000.0
2009-07-15 15:45:00,5.27435,5.27827,5.27346,5.27763,63000000.0
2009-07-15 15:50:00,5.2767,5.27972,5.27545,5.27883,61000000.0
2009-07-15 15:55:00,5.27814,5.27905,5.27495,5.27747,63000000.0
2009-07-15 16:00:00,5.2776,5.28408,5.27685,5.28272,52000000.0
2009-07-15 16:05:00,5.28402,5.28423,5.28133,5.28379,68000000.0
2009-07-15 16:10:00,5.28389,5.28454,5.27898,5.28074,62000000.0
2009-07-15 16:15:00,5.2809,5.28291,5.27765,5.27943,64000000.0
2009-07-15 16:20:00,5.2794,5.27956,5.27534,5.27686,60000000.0
2009-07-15 16:25:00,5.27555,5.27695,5.27117,5.27266,74000000.0
2009-07-15 16:30:00,5.27096,5.27501,5.26957,5.27501,64000000.0
2009-07-15 16:35:00,5.2752,5.27645,5.27187,5.27431,76000000.0
2009-07-15 16:40:00,5.27657,5.27893,5.27525,5.27892,63000000.0
2009-07-15 16:45:00,5.27951,5.28026,5.27669,5.27934,67000000.0
2009-07-15 16:50:00,5.27909,5.28289,5.27803,5.28144,71000000.0
2009-07-15 16:55:00,5.27935,5.28169,5.27891,5.27919,61000000.0
2009-07-15 17:00:00,5.28077,5.28084,5.27581,5.27781,49000000.0
2009-07-15 17:05:00,5.27695,5.27889,5.27357,5.27357,72000000.0
2009-07-15 17:10:00,5.27572,5.2759,5.27314,5.27556,55000000.0
2009-07-15 17:15:00,5.27344,5.27473,5.27111,5.27265,62000000.0
2009-07-15 17:20:00,5.27188,5.27339,5.26907,5.2723,72000000.0
2009-07-15 17:25:00,5.27292,5.27449,5.27115,5.27304,57000000.0
2009-07-15 17:30:00,5.27256,5.27323,5.26766,5.26949,60000000.0
2009-07-15 17:35:00,5.26845,5.27023,5.26624,5.26804,60000000.0
2009-07-15 17:40:00,5.26777,5.271,5.26724,5.271,74000000.0
2009-07-15 17:45:00,5.27166,5.27331,5.27036,5.27216,70000000.0
2009-07-15 17:50:00,5.27183,5.27245,5.26739,5.2679,50000000.0
2009-07-15 17:55:00,5.26681,5.27035,5.26672,5.26905,75000000.0
2009-07-15 18:00:00,5.26936,5.26982,5.26666,5.26928,68000000.0
2009-07-15 18:05:00,5.26885,5.27039,5.26724,5.26933,74000000.0
2009-07-15 18:10:00,5.27087,5.27447,5.27036,5.27437,76000000.0
2009-07-15 18:15:00,5.2738,5.27492,5.2707,5.2728,74000000.0
2009-07-15 18:20:00,5.27262,5.27508,5.27188,5.27398,85000000.0
2009-07-15 18:25:00,5.27338,5.27438,5.27052,5.27304,69000000.0
2009-07-15 18:30:00,5.27268,5.27488,5.27076,5.27076,68000000.0
2009-07-15 18:35:00,5.27106,5.2721,5.26823,5.27105,74000000.0
2009-07-15 18:40:00,5.27145,5.27408,5.27127,5.27288,72000000.0
2009-07-15 18:45:00,5.27356,5.27541,5.27122,5.27541,67000000.0
2009-07-15 18:50:00,5.27478,5.27478,5.2698,5.27451,66000000.0
2009-07-15 18:55:00,5.27466,5.27772,5.27388,5.27524,62000000.0
2009-07-15 19:00:00,5.27679,5.27679,5.27281,5.27306,70000000.0
2009-07-15 19:05:00,5.27265,5.2736,5.2701,5.27289,81000000.0
2009-07-15 19:10:00,5.27354,5.27508,5.27206,5.27461,76000000.0
2009-07-15 19:15:00,5.27434,5.27622,5.27203,5.27349,58000000.0
2009-07-15 19:20:00,5.27537,5.27537,5.27224,5.27317,56000000.0
2009-07-15 19:25:00,5.27267,5.27275,5.2688,5.27046,62000000.0
2009-07-15 19:30:00,5.27002,5.27132,5.26844,5.27122,56000000.0
2009-07-15 19:35:00,5.27004,5.27094,5.26727,5.26854,64000000.0
2009-07-15 19:40:00,5.26667,5.26931,5.26588,5.26741,59000000.0
2009-07-15 19:45:00,5.26852,5.26852,5.26379,5.26632,58000000.0
2009-07-15 19:50:00,5.26652,5.26908,5.26539,5.2675,73000000.0
2009-07-15 19:55:00,5.26901,5.26979,5.26655,5.26786,65000000.0
2009-07-15 20:00:00,5.26713,5.27124,5.26713,5.26848,62000000.0
2009-07-15 20:05:00,5.26708,5.26769,5.26118,5.26357,67000000.0
2009-07-15 20:10:00,5.26387,5.26778,5.26292,5.26746,59000000.0
2009-07-15 20:15:00,5.267,5.26906,5.26666,5.26802,55000000.0
2009-07-15 20:20:00,5.26796,5.2691,5.2647,5.2663,63000000.0
2009-07-15 20:25:00,5.26616,5.26999,5.26445,5.26686,61000000.0
2009-07-15 20:30:00,5.267,5.26904,5.26566,5.26904,78000000.0
2009-07-15 20:35:00,5.26911,5.26996,5.26689,5.26898,76000000.0
2009-07-15 20:40:00,5.26848,5.27035,5.26572,5.26705,80000000.0
2009-07-15 20:45:00,5.26888,5.26892,5.265,5.26504,82000000.0
2009-07-15 20:50:00,5.26553,5.26645,5.2635,5.26468,59000000.0
2009-07-15 20:55:00,5.2647,5.26665,5.26088,5.2636,58000000.0
2009-07-15 21:00:00,5.26386,5.26625,5.26282,5.26625,64000000.0
2009-07-15 21:05:00,5.26471,5.26714,5.26376,5.26418,56000000.0
2009-07-15 21:10:00,5.26494,5.26727,5.26187,5.26633,69000000.0
2009-07-15 21:15:00,5.26657,5.26738,5.26496,5.26643,71000000.0
2009-07-15 21:20:00,5.26642,5.26776,5.26533,5.26705,72000000.0
2009-07-15 21:25:00,5.2675,5.2706,5.2667,5.267,58000000.0
2009-07-15 21:30:00,5.26844,5.26875,5.26639,5.268,71000000.0
2009-07-15 21:35:00,5.26659,5.27015,5.26659,5.26886,68000000.0
2009-07-15 21:40:00,5.26892,5.27021,5.26738,5.26975,69000000.0
2009-07-15 21:45:00,5.26965,5.26994,5.26694,5.26711,73000000.0
2009-07-15 21:50:00,5.26902,5.26997,5.26746,5.26974,81000000.0
2009-07-15 21:55:00,5.26818,5.2717,5.26765,5.2712,77000000.0
2009-07-15 22:00:00,5.27084,5.27173,5.26858,5.27062,70000000.0
2009-07-15 22:05:00,5.27112,5.27313,5.2697,5.27237,62000000.0
2009-07-15 22:10:00,5.27202,5.2726,5.26905,5.27019,77000000.0
2009-07-15 22:15:00,5.2703,5.27223,5.26959,5.27173,61000000.0
2009-07-15 22:20:00,5.27195,5.27404,5.2709,5.27323,78000000.0
2009-07-15 22:25:00,5.27278,5.27343,5.27066,5.27238,76000000.0
2009-07-15 22:30:00,5.27237,5.27318,5.27116,5.27236,66000000.0
2009-07-15 22:35:00,5.27208,5.27315,5.26984,5.27133,79000000.0
2009-07-15 22:40:00,5.27222,5.27305,5.26963,5.27136,67000000.0
2009-07-15 22:45:00,5.27124,5.27339,5.27063,5.27252,59000000.0
2009-07-15 22:50:00,5.27326,5.27379,5.2697,5.27106,72000000.0
2009-07-15 22:55:00,5.27048,5.27239,5.27013,5.27239,62000000.0
2009-07-15 23:00:00,5.27106,5.27183,5.26884,5.27003,65000000.0
2009-07-15 23:05:00,5.27075,5.27207,5.26933,5.27133,71000000.0
2009-07-15 23:10:00,5.26983,5.27157,5.26836,5.27052,63000000.0
2009-07-15 23:15:00,5.27045,5.27126,5.26759,5.26804,54000000.0
2009-07-15 23:20:00,5.2679,5.27071,5.26756,5.26799,64000000.0
2009-07-15 23:25:00,5.26757,5.27086,5.26712,5.26914,66000000.0
2009-07-15 23:30:00,5.26911,5.27265,5.26789,5.27088,53000000.0
2009-07-15 23:35:00,5.27169,5.2723,5.26992,5.27091,62000000.0
2009-07-15 23:40:00,5.27104,5.27228,5.26931,5.27124,57000000.0
2009-07-15 23:45:00,5.27165,5.2746,5.27126,5.27281,77000000.0
2009-07-15 23:50:00,5.27257,5.27364,5.27109,5.27261,66000000.0
2009-07-15 23:55:00,5.27226,5.27388,5.2718,5.27315,70000000.0
2009-07-16 00:00:00,5.27325,5.27524,5.27155,5.27406,63000000.0
2009-07-16 00:05:00,5.27496,5.27686,5.27418,5.27663,74000000.0
2009-07-16 00:10:00,5.27663,5.27663,5.2741,5.27556,53000000.0
2009-07-16 00:15:00,5.27505,5.27688,5.2739,5.2767,82000000.0
2009-07-16 00:20:00,5.27642,5.27777,5.27499,5.27648,60000000.0
2009-07-16 00:25:00,5.27619,5.27689,5.27479,5.27544,68000000.0
2009-07-16 00:30:00,5.27612,5.27943,5.27505,5.27558,71000000.0
2009-07-16 00:35:00,5.27571,5.27733,5.27533,5.27649,62000000.0
2009-07-16 00:40:00,5.27631,5.27697,5.27464,5.27675,50000000.0
2009-07-16 00:45:00,5.2766,5.27759,5.27507,5.27635,80000000.0
2009-07-16 00:50:00,5.2755,5.27674,5.27438,5.27438,68000000.0
2009-07-16 00:55:00,5.27546,5.27628,5.27257,5.27295,67000000.0
2009-07-16 01:00:00,5.27329,5.27357,5.27085,5.27166,65000000.0
2009-07-16 01:05:00,5.27282,5.27722,5.27246,5.27721,66000000.0
2009-07-16 01:10:00,5.27742,5.27934,5.2763,5.27888,69000000.0
2009-07-16 01:15:00,5.27898,5.27898,5.27638,5.27782,69000000.0
2009-07-16 01:20:00,5.27825,5.27902,5.27675,5.27797,71000000.0
2009-07-16 01:25:00,5.27822,5.28028,5.27809,5.27985,64000000.0
2009-07-16 01:30:00,5.27891,5.28006,5.27664,5.27891,59000000.0
2009-07-16 01:35:00,5.27745,5.2789,5.27722,5.2789,74000000.0
2009-07-16 01:40:00,5.27788,5.27891,5.27564,5.27615,70000000.0
2009-07-16 01:45:00,5.27582,5.27894,5.27528,5.27645,74000000.0
2009-07-16 01:50:00,5.2769,5.27796,5.27575,5.27674,73000000.0
2009-07-16 01:55:00,5.27641,5.27805,5.2758,5.27677,69000000.0
2009-07-16 02:00:00,5.27687,5.27797,5.27473,5.2758,61000000.0
2009-07-16 02:05:00,5.27367,5.27536,5.273,5.27344,67000000.0
2009-07-16 02:10:00,5.27307,5.27508,5.27146,5.27385,68000000.0
2009-07-16 02:15:00,5.27395,5.27554,5.27357,5.2755,72000000.0
2009-07-16 02:20:00,5.27411,5.27597,5.27396,5.27507,71000000.0
2009-07-16 02:25:00,5.27519,5.27734,5.27478,5.27575,68000000.0
2009-07-16 02:30:00,5.27609,5.28034,5.27503,5.27926,70000000.0
2009-07-16 02:35:00,5.28093,5.28306,5.27919,5.28243,59000000.0
2009-07-16 02:40:00,5.28284,5.28424,5.28176,5.28301,63000000.0
2009-07-16 02:45:00,5.2821,5.28399,5.28133,5.28183,55000000.0
2009-07-16 02:50:00,5.28273,5.28401,5.28141,5.28369,70000000.0
2009-07-16 02:55:00,5.28399,5.28433,5.28211,5.2827,63000000.0
2009-07-16 03:00:00,5.28235,5.28606,5.28208,5.28533,66000000.0
2009-07-16 03:05:00,5.28652,5.28667,5.28438,5.28587,60000000.0
2009-07-16 03:10:00,5.28591,5.28671,5.28455,5.286,63000000.0
2009-07-16 03:15:00,5.2858,5.28628,5.28422,5.28487,61000000.0
2009-07-16 03:20:00,5.28526,5.28618,5.28351,5.28426,80000000.0
2009-07-16 03:25:00,5.28304,5.28437,5.28159,5.28308,64000000.0
2009-07-16 03:30:00,5.28151,5.28306,5.28041,5.28152,66000000.0
2009-07-16 03:35:00,5.28152,5.28215,5.27935,5.27935,60000000.0
2009-07-16 03:40:00,5.28095,5.28158,5.27892,5.28075,65000000.0
2009-07-16 03:45:00,5.28174,5.28431,5.28016,5.28236,63000000.0
2009-07-16 03:50:00,5.28205,5.28324,5.27962,5.28002,62000000.0
2009-07-16 03:55:00,5.27993,5.28106,5.2787,5.27983,70000000.0
2009-07-16 04:00:00,5.27982,5.28255,5.27777,5.28035,76000000.0
2009-07-16 04:05:00,5.2803,5.28467,5.2803,5.28426,67000000.0
2009-07-16 04:10:00,5.28396,5.28621,5.28303,5.28558,76000000.0
2009-07-16 04:15:00,5.28539,5.28609,5.28288,5.28609,80000000.0
2009-07-16 04:20:00,5.28634,5.2869,5.28452,5.28584,62000000.0
2009-07-16 04:25:00,5.28587,5.28674,5.28435,5.28583,72000000.0
2009-07-16 04:30:00,5.28526,5.28889,5.28526,5.28851,64000000.0
2009-07-16 04:35:00,5.28722,5.28853,5.28609,5.28783,66000000.0
2009-07-16 04:40:00,5.28619,5.28872,5.28618,5.28797,65000000.0
2009-07-16 04:45:00,5.28753,5.28846,5.28543,5.28544,66000000.0
2009-07-16 04:50:00,5.28693,5.28729,5.28339,5.28437,60000000.0
2009-07-16 04:55:00,5.28389,5.28539,5.2829,5.28416,68000000.0
2009-07-16 05:00:00,5.28523,5.28583,5.2816,5.28256,64000000.0
2009-07-16 05:05:00,5.28304,5.28378,5.28177,5.28289,70000000.0
2009-07-16 05:10:00,5.28221,5.28431,5.28191,5.28431,68000000.0
2009-07-16 05:15:00,5.28375,5.28805,5.28375,5.28798,63000000.0
2009-07-16 05:20:00,5.28723,5.28903,5.28544,5.28598,56000000.0
2009-07-16 05:25:00,5.28591,5.28642,5.28442,5.28557,60000000.0
2009-07-16 05:30:00,5.28636,5.28715,5.28463,5.28555,63000000.0
2009-07-16 05:35:00,5.28554,5.28633,5.28358,5.28496,69000000.0
2009-07-16 05:40:00,5.28426,5.28523,5.28355,5.28448,69000000.0
2009-07-16 05:45:00,5.28355,5.28374,5.28021,5.28374,64000000.0
2009-07-16 05:50:00,5.28342,5.28532,5.28272,5.28531,67000000.0
2009-07-16 05:55:00,5.28509,5.28545,5.2828,5.28386,79000000.0
2009-07-16 06:00:00,5.28503,5.28689,5.28413,5.28686,72000000.0
2009-07-16 06:05:00,5.28588,5.28783,5.28482,5.28679,62000000.0
2009-07-16 06:10:00,5.28693,5.2878,5.28334,5.2864,62000000.0
2009-07-16 06:15:00,5.28724,5.28741,5.28373,5.28373,65000000.0
2009-07-16 06:20:00,5.28446,5.28701,5.28384,5.28454,88000000.0
2009-07-16 06:25:00,5.28541,5.28684,5.28475,5.28678,59000000.0
2009-07-16 06:30:00,5.28663,5.28691,5.28413,5.28595,58000000.0
2009-07-16 06:35:00,5.28619,5.28719,5.28491,5.28663,52000000.0
2009-07-16 06:40:00,5.28625,5.28682,5.28395,5.28642,68000000.0
2009-07-16 06:45:00,5.28568,5.28667,5.28471,5.28473,62000000.0
2009-07-16 06:50:00,5.28464,5.28644,5.28239,5.28405,66000000.0
2009-07-16 06:55:00,5.28382,5.28599,5.28319,5.28528,72000000.0
2009-07-16 07:00:00,5.28465,5.2864,5.28432,5.28478,65000000.0
2009-07-16 07:05:00,5.28482,5.28598,5.28396,5.28435,62000000.0
2009-07-16 07:10:00,5.28474,5.28518,5.28174,5.28314,67000000.0
2009-07-16 07:15:00,5.28418,5.28493,5.28262,5.28409,89000000.0
2009-07-16 07:20:00,5.28231,5.28462,5.28223,5.28372,70000000.0
2009-07-16 07:25:00,5.28327,5.28387,5.27984,5.28153,59000000.0
2009-07-16 07:30:00,5.28135,5.28278,5.281,5.28166,63000000.0
2009-07-16 07:35:00,5.28155,5.28216,5.27979,5.28163,65000000.0
2009-07-16 07:40:00,5.28183,5.28235,5.2781,5.2789,64000000.0
2009-07-16 07:45:00,5.27971,5.28325,5.27874,5.28167,66000000.0
2009-07-16 07:50:00,5.28243,5.28481,5.28099,5.28444,65000000.0
2009-07-16 07:55:00,5.28461,5.28461,5.28105,5.2823,67000000.0
2009-07-16 08:00:00,5.28236,5.28298,5.27912,5.28053,68000000.0
2009-07-16 08:05:00,5.28034,5.2816,5.27899,5.28065,71000000.0
2009-07-16 08:10:00,5.28045,5.28181,5.2788,5.28,70000000.0
2009-07-16 08:15:00,5.27934,5.28419,5.27929,5.28371,70000000.0
2009-07-16 08:20:00,5.28236,5.28601,5.28199,5.28499,63000000.0
2009-07-16 08:25:00,5.28551,5.2877,5.28214,5.28326,66000000.0
2009-07-16 08:30:00,5.28446,5.2859,5.28288,5.28511,62000000.0
2009-07-16 08:35:00,5.28332,5.28597,5.28303,5.2844,72000000.0
2009-07-16 08:40:00,5.28417,5.28433,5.28021,5.28125,61000000.0
2009-07-16 08:45:00,5.28233,5.28492,5.28036,5.28422,68000000.0
2009-07-16 08:50:00,5.2846,5.2907,5.28406,5.29036,76000000.0
2009-07-16 08:55:00,5.28983,5.29084,5.28612,5.28844,70000000.0
2009-07-16 09:00:00,5.28838,5.29003,5.28593,5.28811,71000000.0
2009-07-16 09:05:00,5.28715,5.28949,5.28483,5.28797,63000000.0
2009-07-16 09:10:00,5.2876,5.28818,5.2844,5.2853,66000000.0
2009-07-16 09:15:00,5.28644,5.28708,5.28191,5.28444,67000000.0
2009-07-16 09:20:00,5.28409,5.28532,5.27911,5.28043,76000000.0
2009-07-16 09:25:00,5.28,5.28,5.27545,5.27767,65000000.0
2009-07-16 09:30:00,5.27778,5.27947,5.27675,5.27875,67000000.0
2009-07-16 09:35:00,5.27922,5.27922,5.27365,5.27496,63000000.0
2009-07-16 09:40:00,5.27469,5.27789,5.27469,5.27786,61000000.0
2009-07-16 09:45:00,5.27886,5.279,5.27639,5.27783,58000000.0
2009-07-16 09:50:00,5.27765,5.27934,5.27549,5.27617,73000000.0
2009-07-16 09:55:00,5.27408,5.27804,5.27227,5.27804,72000000.0
2009-07-16 10:00:00,5.27838,5.28353,5.27626,5.28218,66000000.0
2009-07-16 10:05:00,5.28145,5.28253,5.28029,5.28181,86000000.0
2009-07-16 10:10:00,5.28218,5.28399,5.2811,5.2813,60000000.0
2009-07-16 10:15:00,5.28259,5.28496,5.28014,5.28283,76000000.0
2009-07-16 10:20:00,5.28417,5.28549,5.28312,5.28391,64000000.0
2009-07-16 10:25:00,5.28489,5.28574,5.28299,5.28326,63000000.0
2009-07-16 10:30:00,5.28494,5.28548,5.28292,5.28491,62000000.0
2009-07-16 10:35:00,5.28503,5.28511,5.28196,5.28406,55000000.0
2009-07-16 10:40:00,5.28417,5.28475,5.28031,5.28031,71000000.0
2009-07-16 10:45:00,5.28084,5.28339,5.2801,5.28197,57000000.0
2009-07-16 10:50:00,5.282,5.28384,5.27922,5.27988,73000000.0
2009-07-16 10:55:00,5.27942,5.28265,5.27883,5.28246,62000000.0
2009-07-16 11:00:00,5.28212,5.28271,5.28022,5.28218,52000000.0
2009-07-16 11:05:00,5.283,5.2846,5.2816,5.2835,66000000.0
2009-07-16 11:10:00,5.28356,5.28356,5.27906,5.27986,59000000.0
2009-07-16 11:15:00,5.28053,5.28313,5.27863,5.28223,86000000.0
2009-07-16 11:20:00,5.28257,5.28402,5.28057,5.28402,78000000.0
2009-07-16 11:25:00,5.28434,5.28556,5.28236,5.28321,53000000.0
2009-07-16 11:30:00,5.2831,5.28407,5.28088,5.28088,51000000.0
2009-07-16 11:35:00,5.28281,5.28362,5.28088,5.28158,65000000.0
2009-07-16 11:40:00,5.2811,5.2825,5.27994,5.28029,66000000.0
2009-07-16 11:45:00,5.28039,5.28151,5.27832,5.28056,64000000.0
2009-07-16 11:50:00,5.27939,5.28188,5.27825,5.27944,70000000.0
2009-07-16 11:55:00,5.27918,5.28114,5.27837,5.28036,61000000.0
2009-07-16 12:00:00,5.28081,5.28435,5.28011,5.28435,74000000.0
2009-07-16 12:05:00,5.28474,5.28524,5.28081,5.28221,75000000.0
2009-07-16 12:10:00,5.28286,5.28411,5.28054,5.28158,81000000.0
2009-07-16 12:15:00,5.28003,5.28276,5.27922,5.27922,62000000.0
2009-07-16 12:20:00,5.28046,5.28055,5.27582,5.27617,52000000.0
2009-07-16 12:25:00,5.27637,5.27708,5.27298,5.2751,68000000.0
2009-07-16 12:30:00,5.27513,5.27551,5.26717,5.26964,71000000.0
2009-07-16 12:35:00,5.26982,5.27291,5.26688,5.26837,59000000.0
2009-07-16 12:40:00,5.26631,5.26938,5.2614,5.26726,68000000.0
2009-07-16 12:45:00,5.26657,5.27013,5.26391,5.26857,61000000.0
2009-07-16 12:50:00,5.26883,5.27228,5.2673,5.27154,68000000.0
2009-07-16 12:55:00,5.27179,5.2725,5.2669,5.26787,76000000.0
2009-07-16 13:00:00,5.26814,5.27148,5.26711,5.26915,71000000.0
2009-07-16 13:05:00,5.27009,5.27253,5.2679,5.27126,60000000.0
2009-07-16 13:10:00,5.27359,5.27479,5.26967,5.27067,56000000.0
2009-07-16 13:15:00,5.27096,5.27198,5.26769,5.27086,77000000.0
2009-07-16 13:20:00,5.26936,5.27191,5.26803,5.26861,63000000.0
2009-07-16 13:25:00,5.26762,5.26914,5.25884,5.26097,60000000.0
2009-07-16 13:30:00,5.25748,5.26271,5.25632,5.26232,65000000.0
2009-07-16 13:35:00,5.26143,5.2619,5.25659,5.26114,52000000.0
2009-07-16 13:40:00,5.26048,5.26223,5.2587,5.26223,76000000.0
2009-07-16 13:45:00,5.26313,5.2643,5.26108,5.26296,56000000.0
2009-07-16 13:50:00,5.26244,5.26461,5.26099,5.26325,60000000.0
2009-07-16 13:55:00,5.26344,5.26523,5.26038,5.26523,72000000.0
2009-07-16 14:00:00,5.26519,5.26519,5.26027,5.26084,59000000.0
2009-07-16 14:05:00,5.26208,5.26481,5.26145,5.26311,58000000.0
2009-07-16 14:10:00,5.264,5.264,5.26029,5.26338,64000000.0
2009-07-16 14:15:00,5.2634,5.26365,5.26018,5.26149,55000000.0
2009-07-16 14:20:00,5.26201,5.26502,5.26156,5.26346,65000000.0
2009-07-16 14:25:00,5.26201,5.26287,5.25763,5.2591,55000000.0
2009-07-16 14:30:00,5.25832,5.25912,5.25107,5.25603,62000000.0
2009-07-16 14:35:00,5.25669,5.26035,5.25473,5.25863,78000000.0
2009-07-16 14:40:00,5.25778,5.26227,5.2565,5.26024,63000000.0
2009-07-16 14:45:00,5.26076,5.26309,5.25864,5.26202,79000000.0
2009-07-16 14:50:00,5.26151,5.26249,5.25894,5.25907,77000000.0
2009-07-16 14:55:00,5.261,5.26295,5.25872,5.26055,81000000.0
2009-07-16 15:00:00,5.25993,5.26157,5.25538,5.25973,62000000.0
2009-07-16 15:05:00,5.26042,5.26343,5.25883,5.26184,66000000.0
2009-07-16 15:10:00,5.26166,5.26293,5.25982,5.26073,65000000.0
2009-07-16 15:15:00,5.2617,5.26448,5.26052,5.26258,70000000.0
2009-07-16 15:20:00,5.26454,5.26856,5.26268,5.26751,64000000.0
2009-07-16 15:25:00,5.26882,5.26882,5.26451,5.26702,61000000.0
2009-07-16 15:30:00,5.26683,5.26874,5.26478,5.26508,57000000.0
2009-07-16 15:35:00,5.26536,5.26838,5.26495,5.26628,70000000.0
2009-07-16 15:40:00,5.26462,5.26597,5.26262,5.26455,56000000.0
2009-07-16 15:45:00,5.26411,5.26574,5.26243,5.26424,63000000.0
2009-07-16 15:50:00,5.26487,5.26487,5.26016,5.26397,61000000.0
2009-07-16 15:55:00,5.26252,5.26558,5.26155,5.2623,63000000.0
2009-07-16 16:00:00,5.26455,5.27256,5.26294,5.27205,52000000.0
2009-07-16 16:05:00,5.27197,5.27373,5.26988,5.27173,68000000.0
2009-07-16 16:10:00,5.27182,5.2758,5.27003,5.27345,62000000.0
2009-07-16 16:15:00,5.27338,5.27462,5.26974,5.272,64000000.0
2009-07-16 16:20:00,5.27299,5.27335,5.26824,5.2695,60000000.0
2009-07-16 16:25:00,5.26981,5.27035,5.26653,5.2688,74000000.0
2009-07-16 16:30:00,5.26855,5.2694,5.26663,5.26912,64000000.0
2009-07-16 16:35:00,5.26937,5.26962,5.26618,5.26871,76000000.0
2009-07-16 16:40:00,5.27088,5.27123,5.26879,5.27032,63000000.0
2009-07-16 16:45:00,5.26928,5.27151,5.26791,5.26956,67000000.0
2009-07-16 16:50:00,5.27006,5.27133,5.26797,5.26918,71000000.0
2009-07-16 16:55:00,5.2693,5.26971,5.26638,5.26945,61000000.0
2009-07-16 17:00:00,5.26943,5.26986,5.26531,5.26531,49000000.0
2009-07-16 17:05:00,5.26749,5.26749,5.26307,5.2669,72000000.0
2009-07-16 17:10:00,5.26733,5.26982,5.26627,5.26814,55000000.0
2009-07-16 17:15:00,5.26844,5.27092,5.26639,5.27041,62000000.0
2009-07-16 17:20:00,5.26903,5.27027,5.26764,5.26893,72000000.0
2009-07-16 17:25:00,5.2691,5.27132,5.26857,5.27131,57000000.0
2009-07-16 17:30:00,5.2706,5.27355,5.26938,5.2722,60000000.0
2009-07-16 17:35:00,5.27242,5.27376,5.26918,5.27047,60000000.0
2009-07-16 17:40:00,5.2697,5.27249,5.2684,5.27249,74000000.0
2009-07-16 17:45:00,5.2721,5.27255,5.26929,5.27177,70000000.0
2009-07-16 17:50:00,5.27226,5.2727,5.26964,5.2712,50000000.0
2009-07-16 17:55:00,5.27083,5.27083,5.26741,5.26898,75000000.0
2009-07-16 18:00:00,5.26912,5.26925,5.26668,5.26707,68000000.0
2009-07-16 18:05:00,5.26593,5.26896,5.26593,5.26737,74000000.0
2009-07-16 18:10:00,5.26784,5.26911,5.26662,5.26838,76000000.0
2009-07-16 18:15:00,5.26914,5.27121,5.26775,5.26979,74000000.0
2009-07-16 18:20:00,5.26946,5.27082,5.26746,5.26806,85000000.0
2009-07-16 18:25:00,5.26922,5.26922,5.26596,5.26608,69000000.0
2009-07-16 18:30:00,5.2663,5.26834,5.26442,5.26532,68000000.0
2009-07-16 18:35:00,5.2657,5.26736,5.26414,5.2648,74000000.0
2009-07-16 18:40:00,5.26535,5.26688,5.26405,5.26477,72000000.0
2009-07-16 18:45:00,5.26601,5.26764,5.26442,5.2653,67000000.0
2009-07-16 18:50:00,5.26515,5.26674,5.26356,5.26549,66000000.0
2009-07-16 18:55:00,5.26644,5.26854,5.26528,5.26809,62000000.0
2009-07-16 19:00:00,5.26862,5.26862,5.26547,5.26659,70000000.0
2009-07-16 19:05:00,5.2677,5.27109,5.26704,5.27109,81000000.0
2009-07-16 19:10:00,5.27033,5.27114,5.26909,5.26984,76000000.0
2009-07-16 19:15:00,5.27023,5.27164,5.26913,5.27058,58000000.0
2009-07-16 19:20:00,5.2712,5.27123,5.26877,5.27061,56000000.0
2009-07-16 19:25:00,5.26939,5.27191,5.26892,5.26981,62000000.0
2009-07-16 19:30:00,5.27091,5.27145,5.26912,5.27042,56000000.0
2009-07-16 19:35:00,5.26903,5.27117,5.26856,5.26947,64000000.0
2009-07-16 19:40:00,5.27044,5.27044,5.26694,5.2683,59000000.0
2009-07-16 19:45:00,5.26773,5.2687,5.26595,5.26695,58000000.0
2009-07-16 19:50:00,5.26872,5.26903,5.26399,5.2659,73000000.0
2009-07-16 19:55:00,5.26583,5.26749,5.26469,5.26602,65000000.0
2009-07-16 20:00:00,5.26582,5.26605,5.26354,5.2659,62000000.0
2009-07-16 20:05:00,5.26443,5.26555,5.26255,5.26397,67000000.0
2009-07-16 20:10:00,5.26461,5.26476,5.25985,5.26022,59000000.0
2009-07-16 20:15:00,5.25939,5.26129,5.25791,5.26005,55000000.0
2009-07-16 20:20:00,5.26041,5.26107,5.25724,5.25804,63000000.0
2009-07-16 20:25:00,5.25833,5.25856,5.25538,5.25538,61000000.0
2009-07-16 20:30:00,5.2567,5.25766,5.25473,5.2564,78000000.0
2009-07-16 20:35:00,5.25664,5.25857,5.25537,5.25635,76000000.0
2009-07-16 20:40:00,5.25723,5.25936,5.25569,5.25746,80000000.0
2009-07-16 20:45:00,5.25823,5.25898,5.25522,5.25646,82000000.0
2009-07-16 20:50:00,5.25624,5.25806,5.25478,5.25625,59000000.0
2009-07-16 20:55:00,5.256,5.25809,5.25533,5.25673,58000000.0
2009-07-16 21:00:00,5.2558,5.25891,5.25572,5.25766,64000000.0
2009-07-16 21:05:00,5.25846,5.26049,5.25767,5.25866,56000000.0
2009-07-16 21:10:00,5.25939,5.25988,5.25769,5.25787,69000000.0
2009-07-16 21:15:00,5.25936,5.25972,5.25781,5.25972,71000000.0
2009-07-16 21:20:00,5.25942,5.26031,5.25799,5.25967,72000000.0
2009-07-16 21:25:00,5.26024,5.26179,5.25904,5.26131,58000000.0
2009-07-16 21:30:00,5.26159,5.26159,5.25924,5.2604,71000000.0
2009-07-16 21:35:00,5.26059,5.26104,5.25781,5.2585,68000000.0
2009-07-16 21:40:00,5.25833,5.2592,5.25447,5.25552,69000000.0
2009-07-16 21:45:00,5.25589,5.25801,5.25433,5.25716,73000000.0
2009-07-16 21:50:00,5.25743,5.25953,5.25644,5.25913,81000000.0
2009-07-16 21:55:00,5.25762,5.25993,5.25706,5.25761,77000000.0
2009-07-16 22:00:00,5.25869,5.26097,5.25741,5.26037,70000000.0
2009-07-16 22:05:00,5.25993,5.2605,5.25735,5.25824,62000000.0
2009-07-16 22:10:00,5.25753,5.2589,5.25618,5.2589,77000000.0
2009-07-16 22:15:00,5.25844,5.25847,5.25541,5.25588,61000000.0
2009-07-16 22:20:00,5.25758,5.2596,5.25532,5.25732,78000000.0
2009-07-16 22:25:00,5.25697,5.25697,5.25138,5.25268,76000000.0
2009-07-16 22:30:00,5.25142,5.25346,5.2505,5.25306,66000000.0
2009-07-16 22:35:00,5.25323,5.25523,5.25204,5.25278,79000000.0
2009-07-16 22:40:00,5.25304,5.25497,5.25252,5.25421,67000000.0
2009-07-16 22:45:00,5.25381,5.25634,5.25332,5.25515,59000000.0
2009-07-16 22:50:00,5.25601,5.25601,5.25405,5.25498,72000000.0
2009-07-16 22:55:00,5.25509,5.25627,5.25364,5.25627,62000000.0
2009-07-16 23:00:00,5.25687,5.25687,5.25469,5.25645,65000000.0
2009-07-16 23:05:00,5.25594,5.25759,5.25498,5.25657,71000000.0
2009-07-16 23:10:00,5.25598,5.25718,5.25524,5.25666,63000000.0
2009-07-16 23:15:00,5.25598,5.25671,5.25483,5.25565,54000000.0
2009-07-16 23:20:00,5.25604,5.25871,5.25491,5.25737,64000000.0
2009-07-16 23:25:00,5.25855,5.25959,5.25718,5.25779,66000000.0
2009-07-16 23:30:00,5.25815,5.25985,5.25755,5.25925,53000000.0
2009-07-16 23:35:00,5.25927,5.25997,5.25731,5.25775,62000000.0
2009-07-16 23:40:00,5.25858,5.25922,5.25577,5.25841,57000000.0
2009-07-16 23:45:00,5.25728,5.25871,5.25626,5.25663,77000000.0
2009-07-16 23:50:00,5.25764,5.25936,5.25653,5.25821,66000000.0
2009-07-16 23:55:00,5.25751,5.25959,5.25729,5.25818,70000000.0
2009-07-17 00:00:00,5.25807,5.26617,5.25393,5.26132,63000000.0
2009-07-17 00:05:00,5.26169,5.2617,5.25711,5.25715,74000000.0
2009-07-17 00:10:00,5.25731,5.26338,5.25692,5.26218,53000000.0
2009-07-17 00:15:00,5.26316,5.26316,5.26051,5.26158,82000000.0
2009-07-17 00:20:00,5.26155,5.26215,5.25849,5.25849,60000000.0
2009-07-17 00:25:00,5.25887,5.26002,5.25732,5.25908,68000000.0
2009-07-17 00:30:00,5.25947,5.26049,5.25815,5.2601,71000000.0
2009-07-17 00:35:00,5.25993,5.26091,5.25881,5.26007,62000000.0
2009-07-17 00:40:00,5.26091,5.26177,5.26011,5.26073,50000000.0
2009-07-17 00:45:00,5.26034,5.26043,5.25758,5.2586,80000000.0
2009-07-17 00:50:00,5.25884,5.25976,5.25706,5.25832,68000000.0
2009-07-17 00:55:00,5.25855,5.26003,5.25802,5.25938,67000000.0
2009-07-17 01:00:00,5.25916,5.26074,5.25834,5.25987,65000000.0
2009-07-17 01:05:00,5.2607,5.2614,5.25775,5.25868,66000000.0
2009-07-17 01:10:00,5.25804,5.25959,5.25754,5.25825,69000000.0
2009-07-17 01:15:00,5.2587,5.25959,5.25772,5.2587,69000000.0
2009-07-17 01:20:00,5.25898,5.25999,5.25792,5.25915,71000000.0
2009-07-17 01:25:00,5.25988,5.26048,5.25799,5.26048,64000000.0
2009-07-17 01:30:00,5.26122,5.26369,5.25958,5.26225,59000000.0
2009-07-17 01:35:00,5.26262,5.26285,5.26046,5.26127,74000000.0
2009-07-17 01:40:00,5.26174,5.26226,5.26016,5.26165,70000000.0
2009-07-17 01:45:00,5.26183,5.26371,5.26075,5.26305,74000000.0
2009-07-17 01:50:00,5.26286,5.26431,5.26202,5.26314,73000000.0
2009-07-17 01:55:00,5.26263,5.2635,5.26122,5.26151,69000000.0
2009-07-17 02:00:00,5.26183,5.26348,5.25983,5.2607,61000000.0
2009-07-17 02:05:00,5.26097,5.26186,5.25801,5.25872,67000000.0
2009-07-17 02:10:00,5.259,5.26139,5.25866,5.26047,68000000.0
2009-07-17 02:15:00,5.26141,5.26187,5.25989,5.26111,72000000.0
2009-07-17 02:20:00,5.26295,5.26332,5.26102,5.26288,71000000.0
2009-07-17 02:25:00,5.26246,5.26296,5.2604,5.26277,68000000.0
2009-07-17 02:30:00,5.26092,5.26446,5.26065,5.26315,70000000.0
2009-07-17 02:35:00,5.26441,5.26468,5.26145,5.26196,59000000.0
2009-07-17 02:40:00,5.263,5.26454,5.26077,5.26265,63000000.0
2009-07-17 02:45:00,5.26268,5.26531,5.26179,5.26437,55000000.0
2009-07-17 02:50:00,5.26555,5.26866,5.26471,5.26785,70000000.0
2009-07-17 02:55:00,5.26878,5.2692,5.26518,5.26684,63000000.0
2009-07-17 03:00:00,5.26805,5.2693,5.26643,5.26914,66000000.0
2009-07-17 03:05:00,5.26865,5.27012,5.26757,5.26794,60000000.0
2009-07-17 03:10:00,5.2679,5.2698,5.26656,5.26763,63000000.0
2009-07-17 03:15:00,5.26887,5.26966,5.2664,5.26896,61000000.0
2009-07-17 03:20:00,5.26827,5.26926,5.26681,5.26809,80000000.0
2009-07-17 03:25:00,5.26787,5.26946,5.26699,5.26898,64000000.0
2009-07-17 03:30:00,5.26794,5.27295,5.26794,5.27188,66000000.0
2009-07-17 03:35:00,5.27096,5.27351,5.26928,5.27193,60000000.0
2009-07-17 03:40:00,5.27296,5.27615,5.27179,5.2754,65000000.0
2009-07-17 03:45:00,5.27415,5.27491,5.27237,5.27407,63000000.0
2009-07-17 03:50:00,5.27525,5.27525,5.27269,5.27357,62000000.0
2009-07-17 03:55:00,5.2737,5.27438,5.27076,5.27258,70000000.0
2009-07-17 04:00:00,5.27221,5.27411,5.2717,5.27304,76000000.0
2009-07-17 04:05:00,5.27356,5.27466,5.27155,5.27236,67000000.0
2009-07-17 04:10:00,5.27344,5.27419,5.27194,5.27226,76000000.0
2009-07-17 04:15:00,5.27226,5.27385,5.27161,5.27161,80000000.0
2009-07-17 04:20:00,5.27277,5.27522,5.27219,5.27267,62000000.0
2009-07-17 04:25:00,5.2728,5.27401,5.26928,5.26948,72000000.0
2009-07-17 04:30:00,5.26953,5.27239,5.26928,5.27143,64000000.0
2009-07-17 04:35:00,5.27128,5.27375,5.27128,5.27345,66000000.0
2009-07-17 04:40:00,5.27394,5.27459,5.27148,5.2726,65000000.0
2009-07-17 04:45:00,5.27228,5.27293,5.2698,5.27059,66000000.0
2009-07-17 04:50:00,5.27158,5.27158,5.26914,5.27063,60000000.0
2009-07-17 04:55:00,5.27072,5.27137,5.269,5.26961,68000000.0
2009-07-17 05:00:00,5.27105,5.2722,5.2686,5.26898,64000000.0
2009-07-17 05:05:00,5.26997,5.27031,5.26671,5.26915,70000000.0
2009-07-17 05:10:00,5.26932,5.26962,5.26703,5.26832,68000000.0
2009-07-17 05:15:00,5.26893,5.26999,5.26779,5.26877,63000000.0
2009-07-17 05:20:00,5.26836,5.26932,5.26715,5.26835,56000000.0
2009-07-17 05:25:00,5.26848,5.26848,5.26579,5.26585,60000000.0
2009-07-17 05:30:00,5.26643,5.26761,5.26367,5.2676,63000000.0
2009-07-17 05:35:00,5.26696,5.26713,5.26488,5.26644,69000000.0
2009-07-17 05:40:00,5.26767,5.26831,5.26535,5.2667,69000000.0
2009-07-17 05:45:00,5.26709,5.26953,5.26553,5.26729,64000000.0
2009-07-17 05:50:00,5.26897,5.27081,5.2669,5.2694,67000000.0
2009-07-17 05:55:00,5.2692,5.26972,5.26695,5.2682,79000000.0
2009-07-17 06:00:00,5.26823,5.26939,5.26614,5.26735,72000000.0
2009-07-17 06:05:00,5.2672,5.27113,5.26685,5.27075,62000000.0
2009-07-17 06:10:00,5.27001,5.27151,5.26921,5.27151,62000000.0
2009-07-17 06:15:00,5.27101,5.27279,5.27003,5.27042,65000000.0
2009-07-17 06:20:00,5.27119,5.27133,5.26827,5.26874,88000000.0
2009-07-17 06:25:00,5.26902,5.27005,5.26813,5.26813,59000000.0
2009-07-17 06:30:00,5.26997,5.27039,5.2678,5.26924,58000000.0
2009-07-17 06:35:00,5.26926,5.27009,5.26677,5.26836,52000000.0
2009-07-17 06:40:00,5.26727,5.26954,5.2658,5.26665,68000000.0
2009-07-17 06:45:00,5.26796,5.26823,5.26596,5.26675,62000000.0
2009-07-17 06:50:00,5.26716,5.26748,5.2652,5.2672,66000000.0
2009-07-17 06:55:00,5.26673,5.26842,5.26493,5.26842,72000000.0
2009-07-17 07:00:00,5.26824,5.27013,5.26697,5.26814,65000000.0
2009-07-17 07:05:00,5.26955,5.27016,5.26683,5.26718,62000000.0
2009-07-17 07:10:00,5.26669,5.26885,5.26631,5.26705,67000000.0
2009-07-17 07:15:00,5.26707,5.2685,5.26477,5.26671,89000000.0
2009-07-17 07:20:00,5.2662,5.26735,5.26403,5.26619,70000000.0
2009-07-17 07:25:00,5.26723,5.26894,5.26552,5.26696,59000000.0
2009-07-17 07:30:00,5.26772,5.26932,5.26544,5.26774,63000000.0
2009-07-17 07:35:00,5.26831,5.26853,5.26602,5.26808,65000000.0
2009-07-17 07:40:00,5.26851,5.26854,5.26495,5.26681,64000000.0
2009-07-17 07:45:00,5.26624,5.26674,5.26136,5.26412,66000000.0
2009-07-17 07:50:00,5.26424,5.26568,5.26151,5.26262,65000000.0
2009-07-17 07:55:00,5.264,5.26747,5.26235,5.26747,67000000.0
2009-07-17 08:00:00,5.26778,5.26864,5.26499,5.26668,68000000.0
2009-07-17 08:05:00,5.26611,5.26611,5.26291,5.26579,71000000.0
2009-07-17 08:10:00,5.26463,5.27019,5.26463,5.26939,70000000.0
2009-07-17 08:15:00,5.26858,5.26931,5.2661,5.2682,70000000.0
2009-07-17 08:20:00,5.26801,5.26869,5.26597,5.26754,63000000.0
2009-07-17 08:25:00,5.2672,5.26959,5.26556,5.26907,66000000.0
2009-07-17 08:30:00,5.2677,5.27882,5.2677,5.27882,62000000.0
2009-07-17 08:35:00,5.27844,5.28054,5.27636,5.27824,72000000.0
2009-07-17 08:40:00,5.28036,5.28074,5.27563,5.27772,61000000.0
2009-07-17 08:45:00,5.27725,5.28069,5.27565,5.28069,68000000.0
2009-07-17 08:50:00,5.28036,5.28214,5.2786,5.28047,76000000.0
2009-07-17 08:55:00,5.28093,5.28111,5.27661,5.27742,70000000.0
2009-07-17 09:00:00,5.27866,5.28142,5.27776,5.27958,71000000.0
2009-07-17 09:05:00,5.2795,5.28107,5.2772,5.28051,63000000.0
2009-07-17 09:10:00,5.28191,5.28262,5.27868,5.27868,66000000.0
2009-07-17 09:15:00,5.27903,5.28022,5.27689,5.2771,67000000.0
2009-07-17 09:20:00,5.27597,5.2785,5.27545,5.27691,76000000.0
2009-07-17 09:25:00,5.2785,5.2788,5.27568,5.27766,65000000.0
2009-07-17 09:30:00,5.27809,5.28055,5.27657,5.27837,67000000.0
2009-07-17 09:35:00,5.28081,5.28081,5.27618,5.27812,63000000.0
2009-07-17 09:40:00,5.27715,5.27998,5.2761,5.27657,61000000.0
2009-07-17 09:45:00,5.27794,5.27964,5.27706,5.27713,58000000.0
2009-07-17 09:50:00,5.27806,5.28053,5.27701,5.27724,73000000.0
2009-07-17 09:55:00,5.27872,5.28194,5.27748,5.28142,72000000.0
2009-07-17 10:00:00,5.28081,5.28354,5.2799,5.28104,66000000.0
2009-07-17 10:05:00,5.2806,5.28232,5.27852,5.27967,86000000.0
2009-07-17 10:10:00,5.27782,5.27924,5.27636,5.27865,60000000.0
2009-07-17 10:15:00,5.27803,5.27848,5.27087,5.27366,76000000.0
2009-07-17 10:20:00,5.27369,5.27423,5.27092,5.27325,64000000.0
2009-07-17 10:25:00,5.27247,5.2727,5.27007,5.2723,63000000.0
2009-07-17 10:30:00,5.27151,5.27579,5.2713,5.27403,62000000.0
2009-07-17 10:35:00,5.27429,5.27641,5.27378,5.27378,55000000.0
2009-07-17 10:40:00,5.2739,5.27799,5.27376,5.27583,71000000.0
2009-07-17 10:45:00,5.27641,5.27641,5.2724,5.27326,57000000.0
2009-07-17 10:50:00,5.27411,5.27608,5.2725,5.2748,73000000.0
2009-07-17 10:55:00,5.2759,5.27653,5.27359,5.27359,62000000.0
2009-07-17 11:00:00,5.27526,5.27526,5.27155,5.27202,52000000.0
2009-07-17 11:05:00,5.27313,5.27397,5.27059,5.2732,66000000.0
2009-07-17 11:10:00,5.27425,5.2757,5.27301,5.27422,59000000.0
2009-07-17 11:15:00,5.27522,5.27691,5.27355,5.27525,86000000.0
2009-07-17 11:20:00,5.27395,5.27629,5.2735,5.27579,78000000.0
2009-07-17 11:25:00,5.27643,5.27651,5.2724,5.27382,53000000.0
2009-07-17 11:30:00,5.27344,5.27428,5.2689,5.2703,51000000.0
2009-07-17 11:35:00,5.27047,5.27177,5.26886,5.27076,65000000.0
2009-07-17 11:40:00,5.27108,5.27108,5.26748,5.26932,66000000.0
2009-07-17 11:45:00,5.26939,5.27146,5.26835,5.27044,64000000.0
2009-07-17 11:50:00,5.27097,5.2741,5.26954,5.2741,70000000.0
2009-07-17 11:55:00,5.27273,5.27427,5.27191,5.27317,61000000.0
2009-07-17 12:00:00,5.27176,5.27502,5.2708,5.27485,74000000.0
2009-07-17 12:05:00,5.27443,5.27508,5.27212,5.27329,75000000.0
2009-07-17 12:10:00,5.27393,5.27455,5.2708,5.27294,81000000.0
2009-07-17 12:15:00,5.27291,5.27352,5.27127,5.27234,62000000.0
2009-07-17 12:20:00,5.27216,5.2737,5.27136,5.27179,52000000.0
2009-07-17 12:25:00,5.27172,5.27478,5.27172,5.27324,68000000.0
2009-07-17 12:30:00,5.2744,5.27489,5.272,5.2736,71000000.0
2009-07-17 12:35:00,5.27356,5.27524,5.27272,5.27493,59000000.0
2009-07-17 12:40:00,5.27513,5.27619,5.27342,5.27495,68000000.0
2009-07-17 12:45:00,5.27434,5.27644,5.27366,5.27606,61000000.0
2009-07-17 12:50:00,5.27528,5.2784,5.27488,5.27619,68000000.0
2009-07-17 12:55:00,5.2777,5.27943,5.27694,5.27866,76000000.0
2009-07-17 13:00:00,5.27952,5.28001,5.27579,5.27797,71000000.0
2009-07-17 13:05:00,5.27791,5.27827,5.27544,5.27652,60000000.0
2009-07-17 13:10:00,5.27708,5.27825,5.27561,5.27778,56000000.0
2009-07-17 13:15:00,5.27901,5.28011,5.27676,5.27743,77000000.0
2009-07-17 13:20:00,5.27823,5.27869,5.27619,5.27797,63000000.0
2009-07-17 13:25:00,5.27805,5.27864,5.27573,5.27764,60000000.0
2009-07-17 13:30:00,5.27719,5.27762,5.27458,5.27519,65000000.0
2009-07-17 13:35:00,5.27477,5.27925,5.27477,5.27863,52000000.0
2009-07-17 13:40:00,5.27904,5.27947,5.27723,5.27924,76000000.0
2009-07-17 13:45:00,5.27852,5.28058,5.27691,5.27939,56000000.0
2009-07-17 13:50:00,5.27851,5.27901,5.27613,5.27785,60000000.0
2009-07-17 13:55:00,5.27884,5.27934,5.27668,5.27772,72000000.0
2009-07-17 14:00:00,5.27744,5.27762,5.27269,5.27611,59000000.0
2009-07-17 14:05:00,5.27459,5.27739,5.27459,5.27554,58000000.0
2009-07-17 14:10:00,5.27517,5.27822,5.27354,5.27594,64000000.0
2009-07-17 14:15:00,5.27737,5.28569,5.27711,5.28429,55000000.0
2009-07-17 14:20:00,5.28262,5.28813,5.28262,5.28662,65000000.0
2009-07-17 14:25:00,5.28676,5.28716,5.28334,5.28506,55000000.0
2009-07-17 14:30:00,5.28456,5.28465,5.28021,5.28306,62000000.0
2009-07-17 14:35:00,5.28349,5.28591,5.27944,5.2817,78000000.0
2009-07-17 14:40:00,5.28166,5.28292,5.28025,5.28155,63000000.0
2009-07-17 14:45:00,5.28243,5.28321,5.28061,5.28272,79000000.0
2009-07-17 14:50:00,5.28228,5.2848,5.28024,5.28411,77000000.0
2009-07-17 14:55:00,5.28377,5.28377,5.27456,5.2747,81000000.0
2009-07-17 15:00:00,5.2753,5.27779,5.2714,5.27425,62000000.0
2009-07-17 15:05:00,5.27399,5.27421,5.2713,5.27274,66000000.0
2009-07-17 15:10:00,5.27216,5.27315,5.26626,5.26916,65000000.0
2009-07-17 15:15:00,5.26899,5.27001,5.26542,5.26769,70000000.0
2009-07-17 15:20:00,5.26657,5.26938,5.26559,5.26882,64000000.0
2009-07-17 15:25:00,5.26921,5.26991,5.26555,5.26703,61000000.0
2009-07-17 15:30:00,5.26836,5.26992,5.2656,5.26731,57000000.0
2009-07-17 15:35:00,5.26695,5.27202,5.26666,5.27019,70000000.0
2009-07-17 15:40:00,5.27162,5.272,5.2674,5.27042,56000000.0
2009-07-17 15:45:00,5.26923,5.27299,5.26772,5.27129,63000000.0
2009-07-17 15:50:00,5.2707,5.2734,5.26951,5.27006,61000000.0
2009-07-17 15:55:00,5.27116,5.27153,5.26788,5.26917,63000000.0
2009-07-17 16:00:00,5.26974,5.27207,5.26863,5.27107,52000000.0
2009-07-17 16:05:00,5.27075,5.27218,5.26894,5.27057,68000000.0
2009-07-17 16:10:00,5.27033,5.27091,5.26805,5.27037,62000000.0
2009-07-17 16:15:00,5.27,5.27176,5.26909,5.26923,64000000.0
2009-07-17 16:20:00,5.2702,5.27097,5.26191,5.26512,60000000.0
2009-07-17 16:25:00,5.2643,5.26659,5.2621,5.26538,74000000.0
2009-07-17 16:30:00,5.26417,5.26777,5.26417,5.26654,64000000.0
2009-07-17 16:35:00,5.26628,5.2683,5.26478,5.26825,76000000.0
2009-07-17 16:40:00,5.26819,5.27024,5.26604,5.27024,63000000.0
2009-07-17 16:45:00,5.26939,5.27042,5.26626,5.26985,67000000.0
2009-07-17 16:50:00,5.26994,5.27098,5.26807,5.27098,71000000.0
2009-07-17 16:55:00,5.26906,5.27125,5.26783,5.26941,61000000.0
2009-07-17 17:00:00,5.27052,5.2718,5.26941,5.27154,49000000.0
2009-07-17 17:05:00,5.27171,5.27253,5.27037,5.27246,72000000.0
2009-07-17 17:10:00,5.272,5.27291,5.26957,5.27142,55000000.0
2009-07-17 17:15:00,5.27067,5.27261,5.26918,5.26955,62000000.0
2009-07-17 17:20:00,5.27083,5.27121,5.26874,5.26939,72000000.0
2009-07-17 17:25:00,5.26965,5.27276,5.26878,5.27044,57000000.0
2009-07-17 17:30:00,5.26981,5.27085,5.26808,5.26899,60000000.0
2009-07-17 17:35:00,5.26977,5.27017,5.26786,5.26936,60000000.0
2009-07-17 17:40:00,5.26839,5.26997,5.26702,5.26752,74000000.0
2009-07-17 17:45:00,5.2672,5.26936,5.26651,5.26832,70000000.0
2009-07-17 17:50:00,5.268,5.26875,5.26643,5.26875,50000000.0
2009-07-17 17:55:00,5.2682,5.26937,5.26611,5.26733,75000000.0
2009-07-17 18:00:00,5.26702,5.26934,5.26567,5.26792,68000000.0
2009-07-17 18:05:00,5.26759,5.26814,5.26439,5.26612,74000000.0
2009-07-17 18:10:00,5.26633,5.26774,5.26499,5.26635,76000000.0
2009-07-17 18:15:00,5.26696,5.26726,5.26431,5.26603,74000000.0
2009-07-17 18:20:00,5.26644,5.26751,5.26379,5.26728,85000000.0
2009-07-17 18:25:00,5.26864,5.26928,5.26529,5.2667,69000000.0
2009-07-17 18:30:00,5.26503,5.27036,5.26454,5.26993,68000000.0
2009-07-17 18:35:00,5.27013,5.27033,5.26461,5.26662,74000000.0
2009-07-17 18:40:00,5.26594,5.26673,5.26165,5.26435,72000000.0
2009-07-17 18:45:00,5.26521,5.26542,5.26107,5.2623,67000000.0
2009-07-17 18:50:00,5.26355,5.26408,5.26149,5.26272,66000000.0
2009-07-17 18:55:00,5.26346,5.26457,5.26028,5.26029,62000000.0
2009-07-17 19:00:00,5.2622,5.2624,5.25942,5.26048,70000000.0
2009-07-17 19:05:00,5.26099,5.262,5.25938,5.26101,81000000.0
2009-07-17 19:10:00,5.26071,5.26359,5.25999,5.26163,76000000.0
2009-07-17 19:15:00,5.26157,5.26372,5.26102,5.26263,58000000.0
2009-07-17 19:20:00,5.26336,5.26363,5.26057,5.26339,56000000.0
2009-07-17 19:25:00,5.2618,5.26489,5.2618,5.26455,62000000.0
2009-07-17 19:30:00,5.26355,5.26415,5.26104,5.26261,56000000.0
2009-07-17 19:35:00,5.26277,5.26289,5.25993,5.26067,64000000.0
2009-07-17 19:40:00,5.261,5.26291,5.26036,5.26111,59000000.0
2009-07-17 19:45:00,5.26158,5.26292,5.25992,5.26195,58000000.0
2009-07-17 19:50:00,5.26203,5.26287,5.25999,5.26214,73000000.0
2009-07-17 19:55:00,5.26292,5.26292,5.26,5.26134,65000000.0
2009-07-17 20:00:00,5.25977,5.26184,5.25977,5.26067,62000000.0
2009-07-17 20:05:00,5.26019,5.26208,5.25944,5.26152,67000000.0
2009-07-17 20:10:00,5.26279,5.26411,5.2605,5.26349,59000000.0
2009-07-17 20:15:00,5.26229,5.26459,5.26209,5.2645,55000000.0
2009-07-17 20:20:00,5.26481,5.26481,5.26167,5.2632,63000000.0
2009-07-17 20:25:00,5.26317,5.26329,5.26132,5.26232,61000000.0
2009-07-17 20:30:00,5.26201,5.26279,5.26019,5.26168,78000000.0
2009-07-17 20:35:00,5.261,5.262,5.25875,5.26076,76000000.0
2009-07-17 20:40:00,5.26048,5.26048,5.25691,5.25843,80000000.0
2009-07-17 20:45:00,5.25802,5.25836,5.25545,5.25807,82000000.0
2009-07-17 20:50:00,5.25793,5.25981,5.25752,5.25903,59000000.0
2009-07-17 20:55:00,5.25886,5.26049,5.2577,5.26008,58000000.0
2009-07-17 21:00:00,5.25923,5.261,5.25801,5.26073,64000000.0
2009-07-17 21:05:00,5.26118,5.26229,5.25927,5.26225,56000000.0
2009-07-17 21:10:00,5.2621,5.26389,5.26045,5.26334,69000000.0
2009-07-17 21:15:00,5.26383,5.2659,5.26286,5.2656,71000000.0
2009-07-17 21:20:00,5.26395,5.26805,5.26306,5.26805,72000000.0
2009-07-17 21:25:00,5.26698,5.2709,5.26599,5.2709,58000000.0
2009-07-17 21:30:00,5.27038,5.27264,5.26931,5.27077,71000000.0
2009-07-17 21:35:00,5.27086,5.27249,5.26948,5.27009,68000000.0
2009-07-17 21:40:00,5.27064,5.27079,5.26841,5.27001,69000000.0
2009-07-17 21:45:00,5.26987,5.27251,5.26892,5.27142,73000000.0
2009-07-17 21:50:00,5.2705,5.27429,5.26989,5.27429,81000000.0
2009-07-17 21:55:00,5.27554,5.27611,5.27188,5.27304,77000000.0
2009-07-17 22:00:00,5.2731,5.27534,5.27229,5.27352,70000000.0
2009-07-17 22:05:00,5.27359,5.27499,5.2731,5.27393,62000000.0
2009-07-17 22:10:00,5.27229,5.27433,5.27195,5.27331,77000000.0
2009-07-17 22:15:00,5.27312,5.27405,5.27141,5.27382,61000000.0
2009-07-17 22:20:00,5.27331,5.27485,5.27276,5.27436,78000000.0
2009-07-17 22:25:00,5.27353,5.27524,5.27286,5.27492,76000000.0
2009-07-17 22:30:00,5.27325,5.27504,5.27136,5.27266,66000000.0
2009-07-17 22:35:00,5.27222,5.27329,5.27144,5.27237,79000000.0
2009-07-17 22:40:00,5.2721,5.27363,5.27137,5.27255,67000000.0
2009-07-17 22:45:00,5.27358,5.27395,5.27159,5.27395,59000000.0
2009-07-17 22:50:00,5.27347,5.27453,5.27178,5.27269,72000000.0
2009-07-17 22:55:00,5.27144,5.27426,5.27144,5.27215,62000000.0
2009-07-20 02:00:00,5.26119,5.26226,5.26013,5.26223,69000000.0
2009-07-20 02:05:00,5.26214,5.26369,5.26129,5.263,73000000.0
2009-07-20 02:10:00,5.26314,5.26362,5.26122,5.2627,74000000.0
2009-07-20 02:15:00,5.26199,5.26289,5.25906,5.26097,70000000.0
2009-07-20 02:20:00,5.26005,5.26158,5.25851,5.26022,74000000.0
2009-07-20 02:25:00,5.2605,5.26159,5.25948,5.26138,59000000.0
2009-07-20 02:30:00,5.2601,5.26083,5.25654,5.25839,64000000.0
2009-07-20 02:35:00,5.25778,5.25928,5.25644,5.25878,71000000.0
2009-07-20 02:40:00,5.25839,5.25934,5.25576,5.25611,69000000.0
2009-07-20 02:45:00,5.25789,5.25846,5.25604,5.25731,69000000.0
2009-07-20 02:50:00,5.25785,5.25918,5.2566,5.2587,66000000.0
2009-07-20 02:55:00,5.25838,5.25915,5.25642,5.25774,65000000.0
2009-07-20 03:00:00,5.25754,5.25779,5.25511,5.25619,67000000.0
2009-07-20 03:05:00,5.2561,5.2565,5.25241,5.25394,68000000.0
2009-07-20 03:10:00,5.25182,5.25452,5.25123,5.25452,80000000.0
2009-07-20 03:15:00,5.2543,5.2543,5.25044,5.25136,50000000.0
2009-07-20 03:20:00,5.25109,5.25315,5.2503,5.25088,62000000.0
2009-07-20 03:25:00,5.25062,5.25218,5.2468,5.24863,71000000.0
2009-07-20 03:30:00,5.24697,5.24938,5.24368,5.24529,68000000.0
2009-07-20 03:35:00,5.24553,5.24808,5.24403,5.2457,60000000.0
2009-07-20 03:40:00,5.24648,5.24873,5.2457,5.2474,82000000.0
2009-07-20 03:45:00,5.24813,5.24813,5.24468,5.24695,53000000.0
2009-07-20 03:50:00,5.24689,5.24904,5.24653,5.24816,74000000.0
2009-07-20 03:55:00,5.24838,5.25008,5.24726,5.249,63000000.0
2009-07-20 04:00:00,5.24948,5.25044,5.24694,5.24694,70000000.0
2009-07-20 04:05:00,5.24782,5.24791,5.24468,5.24791,66000000.0
2009-07-20 04:10:00,5.24777,5.24881,5.24571,5.2475,77000000.0
2009-07-20 04:15:00,5.24605,5.24943,5.2459,5.2488,57000000.0
2009-07-20 04:20:00,5.24931,5.24971,5.24775,5.24971,62000000.0
2009-07-20 04:25:00,5.24832,5.24917,5.24538,5.24689,53000000.0
2009-07-20 04:30:00,5.24617,5.2486,5.24501,5.2486,66000000.0
2009-07-20 04:35:00,5.24888,5.24972,5.24687,5.2492,64000000.0
2009-07-20 04:40:00,5.24866,5.24866,5.24617,5.24755,54000000.0
2009-07-20 04:45:00,5.24741,5.24741,5.24555,5.24689,63000000.0
2009-07-20 04:50:00,5.24633,5.24908,5.24612,5.24894,71000000.0
2009-07-20 04:55:00,5.24892,5.24892,5.24438,5.24535,65000000.0
2009-07-20 05:00:00,5.24435,5.24737,5.24407,5.24737,62000000.0
2009-07-20 05:05:00,5.2474,5.24998,5.24474,5.24829,72000000.0
2009-07-20 05:10:00,5.24904,5.25005,5.24702,5.24702,59000000.0
2009-07-20 05:15:00,5.24825,5.24912,5.24572,5.24912,67000000.0
2009-07-20 05:20:00,5.2492,5.24929,5.24703,5.24897,79000000.0
2009-07-20 05:25:00,5.24818,5.25187,5.24777,5.25176,66000000.0
2009-07-20 05:30:00,5.25065,5.25251,5.2499,5.25056,76000000.0
2009-07-20 05:35:00,5.25082,5.25156,5.24911,5.25033,78000000.0
2009-07-20 05:40:00,5.24986,5.25053,5.24855,5.24978,61000000.0
2009-07-20 05:45:00,5.24928,5.25102,5.24851,5.25102,77000000.0
2009-07-20 05:50:00,5.25081,5.253,5.24988,5.25277,62000000.0
2009-07-20 05:55:00,5.25261,5.25367,5.25128,5.25249,70000000.0
2009-07-20 06:00:00,5.25318,5.25344,5.24861,5.24986,77000000.0
2009-07-20 06:05:00,5.25058,5.25146,5.24905,5.25082,81000000.0
2009-07-20 06:10:00,5.25048,5.2523,5.24854,5.25176,73000000.0
2009-07-20 06:15:00,5.25183,5.25367,5.2498,5.25226,69000000.0
2009-07-20 06:20:00,5.25062,5.25287,5.25055,5.25055,68000000.0
2009-07-20 06:25:00,5.25143,5.25207,5.2499,5.25127,71000000.0
2009-07-20 06:30:00,5.25108,5.25226,5.25011,5.25162,58000000.0
2009-07-20 06:35:00,5.25135,5.25263,5.25049,5.25239,72000000.0
2009-07-20 06:40:00,5.2522,5.25296,5.25054,5.25187,71000000.0
2009-07-20 06:45:00,5.25176,5.25416,5.25055,5.25378,69000000.0
2009-07-20 06:50:00,5.2545,5.25538,5.25256,5.25386,56000000.0
2009-07-20 06:55:00,5.25303,5.2538,5.25173,5.25334,64000000.0
2009-07-20 07:00:00,5.25367,5.254,5.25118,5.25232,58000000.0
2009-07-20 07:05:00,5.252,5.25317,5.25096,5.25192,59000000.0
2009-07-20 07:10:00,5.25322,5.2533,5.2504,5.25267,82000000.0
2009-07-20 07:15:00,5.25236,5.25293,5.25103,5.25148,80000000.0
2009-07-20 07:20:00,5.25117,5.25203,5.24915,5.25039,76000000.0
2009-07-20 07:25:00,5.25041,5.25041,5.24682,5.24897,78000000.0
2009-07-20 07:30:00,5.24958,5.2507,5.24778,5.2495,61000000.0
2009-07-20 07:35:00,5.24958,5.25253,5.24865,5.25251,63000000.0
2009-07-20 07:40:00,5.25222,5.25439,5.25029,5.25298,55000000.0
2009-07-20 07:45:00,5.25284,5.25321,5.24849,5.2491,59000000.0
2009-07-20 07:50:00,5.24778,5.25175,5.24778,5.24973,67000000.0
2009-07-20 07:55:00,5.24994,5.25213,5.2481,5.25035,62000000.0
2009-07-20 08:00:00,5.2494,5.25016,5.24466,5.24598,65000000.0
2009-07-20 08:05:00,5.24727,5.24951,5.24489,5.24922,73000000.0
2009-07-20 08:10:00,5.2483,5.24925,5.24591,5.24693,58000000.0
2009-07-20 08:15:00,5.2476,5.25109,5.24642,5.2504,59000000.0
2009-07-20 08:20:00,5.25008,5.25184,5.24719,5.25085,64000000.0
2009-07-20 08:25:00,5.2499,5.25106,5.24851,5.25019,56000000.0
2009-07-20 08:30:00,5.25038,5.25435,5.24929,5.2519,62000000.0
2009-07-20 08:35:00,5.25359,5.25506,5.25194,5.25272,56000000.0
2009-07-20 08:40:00,5.25055,5.25335,5.25024,5.25199,58000000.0
2009-07-20 08:45:00,5.25159,5.25429,5.24899,5.2537,76000000.0
2009-07-20 08:50:00,5.2529,5.25303,5.2455,5.24915,81000000.0
2009-07-20 08:55:00,5.2483,5.25085,5.24651,5.25072,70000000.0
2009-07-20 09:00:00,5.25209,5.25452,5.25026,5.25452,62000000.0
2009-07-20 09:05:00,5.25412,5.25724,5.25232,5.254,66000000.0
2009-07-20 09:10:00,5.2542,5.2542,5.25017,5.25055,67000000.0
2009-07-20 09:15:00,5.24924,5.2506,5.24015,5.24141,72000000.0
2009-07-20 09:20:00,5.24278,5.24523,5.24199,5.24351,74000000.0
2009-07-20 09:25:00,5.24442,5.24545,5.24118,5.24168,68000000.0
2009-07-20 09:30:00,5.24276,5.24535,5.24208,5.24407,69000000.0
2009-07-20 09:35:00,5.24433,5.24622,5.23992,5.24125,85000000.0
2009-07-20 09:40:00,5.24086,5.2418,5.23852,5.24176,74000000.0
2009-07-20 09:45:00,5.24154,5.24186,5.23708,5.24023,76000000.0
2009-07-20 09:50:00,5.24053,5.24193,5.23526,5.2385,74000000.0
2009-07-20 09:55:00,5.23819,5.23895,5.23044,5.23149,68000000.0
2009-07-20 10:00:00,5.23124,5.2315,5.22646,5.22891,75000000.0
2009-07-20 10:05:00,5.22841,5.23117,5.22805,5.22933,50000000.0
2009-07-20 10:10:00,5.22874,5.22955,5.22406,5.22642,70000000.0
2009-07-20 10:15:00,5.22778,5.22859,5.22369,5.22799,74000000.0
2009-07-20 10:20:00,5.22907,5.23144,5.22741,5.22971,60000000.0
2009-07-20 10:25:00,5.22872,5.23074,5.2274,5.23055,60000000.0
2009-07-20 10:30:00,5.22949,5.23225,5.22812,5.23068,57000000.0
2009-07-20 10:35:00,5.23255,5.23328,5.23052,5.23213,72000000.0
2009-07-20 10:40:00,5.23273,5.23331,5.22842,5.22957,62000000.0
2009-07-20 10:45:00,5.23141,5.23164,5.22906,5.22938,55000000.0
2009-07-20 10:50:00,5.22908,5.2309,5.22824,5.22832,72000000.0
2009-07-20 10:55:00,5.22947,5.23094,5.22878,5.23094,49000000.0
2009-07-20 11:00:00,5.23032,5.23069,5.22867,5.23063,61000000.0
2009-07-20 11:05:00,5.23031,5.23044,5.22451,5.22547,71000000.0
2009-07-20 11:10:00,5.2246,5.22693,5.22335,5.22544,67000000.0
2009-07-20 11:15:00,5.2248,5.22548,5.22217,5.22307,63000000.0
2009-07-20 11:20:00,5.22304,5.22374,5.22069,5.22306,76000000.0
2009-07-20 11:25:00,5.22321,5.22476,5.22184,5.22243,64000000.0
2009-07-20 11:30:00,5.22399,5.22551,5.22174,5.22551,74000000.0
2009-07-20 11:35:00,5.22552,5.22612,5.22375,5.22514,60000000.0
2009-07-20 11:40:00,5.22515,5.22515,5.21926,5.22426,64000000.0
2009-07-20 11:45:00,5.22346,5.22662,5.22105,5.22642,62000000.0
2009-07-20 11:50:00,5.22661,5.22934,5.22483,5.22833,68000000.0
2009-07-20 11:55:00,5.22727,5.22869,5.22555,5.22869,52000000.0
2009-07-20 12:00:00,5.22791,5.22791,5.22502,5.22686,63000000.0
2009-07-20 12:05:00,5.22796,5.22887,5.22563,5.22758,61000000.0
2009-07-20 12:10:00,5.22762,5.22832,5.22563,5.22773,63000000.0
2009-07-20 12:15:00,5.22642,5.22867,5.22615,5.22633,56000000.0
2009-07-20 12:20:00,5.22689,5.22729,5.22384,5.22453,70000000.0
2009-07-20 12:25:00,5.22481,5.22691,5.22349,5.22691,57000000.0
2009-07-20 12:30:00,5.22612,5.22928,5.22612,5.22803,61000000.0
2009-07-20 12:35:00,5.22976,5.22979,5.22609,5.22806,64000000.0
2009-07-20 12:40:00,5.22918,5.23027,5.22766,5.22976,70000000.0
2009-07-20 12:45:00,5.22958,5.23038,5.22816,5.22973,65000000.0
2009-07-20 12:50:00,5.23003,5.23257,5.22812,5.22885,66000000.0
2009-07-20 12:55:00,5.23073,5.23302,5.22927,5.23302,62000000.0
2009-07-20 13:00:00,5.23329,5.23329,5.22974,5.23132,81000000.0
2009-07-20 13:05:00,5.23054,5.2319,5.2286,5.23048,77000000.0
2009-07-20 13:10:00,5.23115,5.23176,5.22884,5.23026,79000000.0
2009-07-20 13:15:00,5.23124,5.23228,5.22763,5.22798,63000000.0
2009-07-20 13:20:00,5.22923,5.22923,5.22281,5.22619,78000000.0
2009-07-20 13:25:00,5.22624,5.22854,5.22527,5.2285,62000000.0
2009-07-20 13:30:00,5.2278,5.22877,5.22335,5.22397,55000000.0
2009-07-20 13:35:00,5.22474,5.22526,5.22193,5.22433,65000000.0
2009-07-20 13:40:00,5.22454,5.22468,5.22151,5.22468,55000000.0
2009-07-20 13:45:00,5.22315,5.22446,5.2216,5.22351,64000000.0
2009-07-20 13:50:00,5.2238,5.22462,5.22249,5.22387,58000000.0
2009-07-20 13:55:00,5.22311,5.22689,5.22311,5.22482,59000000.0
2009-07-20 14:00:00,5.22571,5.22781,5.22418,5.22648,72000000.0
2009-07-20 14:05:00,5.22682,5.23027,5.22569,5.2286,60000000.0
2009-07-20 14:10:00,5.22874,5.23207,5.22701,5.23207,56000000.0
2009-07-20 14:15:00,5.23197,5.23197,5.22903,5.2311,76000000.0
2009-07-20 14:20:00,5.23174,5.23216,5.22961,5.23035,52000000.0
2009-07-20 14:25:00,5.22932,5.23158,5.22832,5.23147,65000000.0
2009-07-20 14:30:00,5.23083,5.2312,5.22746,5.22922,60000000.0
2009-07-20 14:35:00,5.22862,5.23019,5.227,5.23019,63000000.0
2009-07-20 14:40:00,5.23011,5.23088,5.2279,5.22979,77000000.0
2009-07-20 14:45:00,5.22876,5.2297,5.22783,5.22788,56000000.0
2009-07-20 14:50:00,5.22847,5.23096,5.22834,5.22882,60000000.0
2009-07-20 14:55:00,5.22895,5.23052,5.22538,5.22538,71000000.0
2009-07-20 15:00:00,5.22641,5.22798,5.22459,5.22511,76000000.0
2009-07-20 15:05:00,5.22535,5.22711,5.22422,5.22658,68000000.0
2009-07-20 15:10:00,5.22612,5.22616,5.22286,5.22532,61000000.0
2009-07-20 15:15:00,5.22498,5.22643,5.22378,5.22525,68000000.0
2009-07-20 15:20:00,5.22582,5.22775,5.22404,5.22774,59000000.0
2009-07-20 15:25:00,5.22634,5.22801,5.22453,5.22595,71000000.0
2009-07-20 15:30:00,5.22747,5.22808,5.22387,5.22434,68000000.0
2009-07-20 15:35:00,5.2238,5.22482,5.21977,5.22364,52000000.0
2009-07-20 15:40:00,5.22389,5.22769,5.22288,5.22665,62000000.0
2009-07-20 15:45:00,5.22758,5.23182,5.22602,5.23079,81000000.0
2009-07-20 15:50:00,5.22924,5.23195,5.22756,5.23013,75000000.0
2009-07-20 15:55:00,5.23031,5.23259,5.22853,5.23184,74000000.0
2009-07-20 16:00:00,5.23166,5.23189,5.22821,5.23111,61000000.0
2009-07-20 16:05:00,5.23053,5.23335,5.22798,5.23259,70000000.0
2009-07-20 16:10:00,5.23229,5.23623,5.23122,5.23553,64000000.0
2009-07-20 16:15:00,5.23528,5.23547,5.23089,5.23171,66000000.0
2009-07-20 16:20:00,5.22991,5.23365,5.22991,5.23302,65000000.0
2009-07-20 16:25:00,5.23357,5.23566,5.23184,5.23315,51000000.0
2009-07-20 16:30:00,5.23347,5.23865,5.2323,5.23865,53000000.0
2009-07-20 16:35:00,5.23826,5.23834,5.2341,5.23699,78000000.0
2009-07-20 16:40:00,5.23684,5.23795,5.2345,5.23544,86000000.0
2009-07-20 16:45:00,5.23553,5.23878,5.23474,5.23744,59000000.0
2009-07-20 16:50:00,5.23676,5.23854,5.23451,5.23544,66000000.0
2009-07-20 16:55:00,5.23649,5.23669,5.23247,5.2343,52000000.0
2009-07-20 17:00:00,5.23393,5.2351,5.23267,5.23327,62000000.0
2009-07-20 17:05:00,5.23494,5.23767,5.23373,5.2371,73000000.0
2009-07-20 17:10:00,5.23729,5.23749,5.23168,5.23336,57000000.0
2009-07-20 17:15:00,5.23288,5.23378,5.23114,5.23378,71000000.0
2009-07-20 17:20:00,5.23395,5.23519,5.23089,5.23304,55000000.0
2009-07-20 17:25:00,5.23163,5.23398,5.23004,5.23091,62000000.0
2009-07-20 17:30:00,5.23051,5.2316,5.22841,5.23042,63000000.0
2009-07-20 17:35:00,5.23126,5.23209,5.22977,5.23175,64000000.0
2009-07-20 17:40:00,5.23178,5.23422,5.23068,5.23238,76000000.0
2009-07-20 17:45:00,5.2332,5.23322,5.2302,5.2321,60000000.0
2009-07-20 17:50:00,5.23313,5.23352,5.23077,5.23167,86000000.0
2009-07-20 17:55:00,5.23238,5.23595,5.23175,5.23333,66000000.0
2009-07-20 18:00:00,5.23315,5.23461,5.23092,5.23194,72000000.0
2009-07-20 18:05:00,5.233,5.23303,5.23019,5.23157,73000000.0
2009-07-20 18:10:00,5.23019,5.23122,5.22638,5.22806,58000000.0
2009-07-20 18:15:00,5.2283,5.22868,5.22345,5.22373,61000000.0
2009-07-20 18:20:00,5.22294,5.22864,5.22253,5.22864,63000000.0
2009-07-20 18:25:00,5.22848,5.22957,5.22717,5.22863,67000000.0
2009-07-20 18:30:00,5.2286,5.2289,5.22662,5.22831,65000000.0
2009-07-20 18:35:00,5.22859,5.22913,5.2264,5.22814,76000000.0
2009-07-20 18:40:00,5.22669,5.22803,5.22447,5.22525,67000000.0
2009-07-20 18:45:00,5.22585,5.22804,5.22456,5.22802,66000000.0
2009-07-20 18:50:00,5.22764,5.22849,5.22612,5.22612,63000000.0
2009-07-20 18:55:00,5.22656,5.23038,5.2257,5.22762,71000000.0
2009-07-20 19:00:00,5.2276,5.22778,5.22507,5.22665,70000000.0
2009-07-20 19:05:00,5.22701,5.2289,5.22574,5.22795,76000000.0
2009-07-20 19:10:00,5.2283,5.23111,5.22727,5.22992,68000000.0
2009-07-20 19:15:00,5.2289,5.23277,5.22786,5.23277,61000000.0
2009-07-20 19:20:00,5.23316,5.23468,5.23193,5.23461,72000000.0
2009-07-20 19:25:00,5.23342,5.23642,5.23329,5.23597,62000000.0
2009-07-20 19:30:00,5.23595,5.23632,5.23276,5.23389,66000000.0
2009-07-20 19:35:00,5.23511,5.23554,5.23315,5.23384,63000000.0
2009-07-20 19:40:00,5.23579,5.23579,5.23213,5.23442,70000000.0
2009-07-20 19:45:00,5.23359,5.23574,5.23033,5.23188,70000000.0
2009-07-20 19:50:00,5.23103,5.23306,5.22898,5.23147,71000000.0
2009-07-20 19:55:00,5.23004,5.23199,5.22878,5.2316,68000000.0
2009-07-20 20:00:00,5.23162,5.23304,5.22997,5.23199,67000000.0
2009-07-20 20:05:00,5.23281,5.23281,5.23017,5.23073,65000000.0
2009-07-20 20:10:00,5.23012,5.23055,5.22734,5.22879,66000000.0
2009-07-20 20:15:00,5.22845,5.2306,5.22783,5.22942,64000000.0
2009-07-20 20:20:00,5.23015,5.23015,5.22728,5.22847,65000000.0
2009-07-20 20:25:00,5.22793,5.23058,5.22764,5.23007,63000000.0
2009-07-20 20:30:00,5.23038,5.23069,5.22783,5.22993,59000000.0
2009-07-20 20:35:00,5.22915,5.23041,5.22679,5.22683,70000000.0
2009-07-20 20:40:00,5.22871,5.22873,5.22515,5.22546,89000000.0
2009-07-20 20:45:00,5.22611,5.22743,5.22468,5.22743,67000000.0
2009-07-20 20:50:00,5.22697,5.22937,5.22587,5.22922,62000000.0
2009-07-20 20:55:00,5.22959,5.23191,5.22833,5.23055,65000000.0
2009-07-20 21:00:00,5.23089,5.23162,5.22801,5.22901,72000000.0
2009-07-20 21:05:00,5.22879,5.22879,5.22508,5.22546,66000000.0
2009-07-20 21:10:00,5.2262,5.22766,5.22449,5.2261,62000000.0
2009-07-20 21:15:00,5.22715,5.22923,5.22592,5.22893,68000000.0
2009-07-20 21:20:00,5.2295,5.23049,5.22812,5.22851,52000000.0
2009-07-20 21:25:00,5.22873,5.23013,5.22764,5.22955,58000000.0
2009-07-20 21:30:00,5.23015,5.23105,5.22818,5.22933,59000000.0
2009-07-20 21:35:00,5.22899,5.23112,5.22758,5.23005,88000000.0
2009-07-20 21:40:00,5.22857,5.23107,5.22723,5.22928,65000000.0
2009-07-20 21:45:00,5.22972,5.22972,5.22569,5.22662,62000000.0
2009-07-20 21:50:00,5.22625,5.22719,5.22497,5.22504,62000000.0
2009-07-20 21:55:00,5.22726,5.2288,5.22604,5.22795,72000000.0
2009-07-20 22:00:00,5.22848,5.22898,5.22613,5.22841,79000000.0
2009-07-20 22:05:00,5.2272,5.22822,5.22472,5.22621,67000000.0
2009-07-20 22:10:00,5.22616,5.22679,5.22492,5.22542,64000000.0
2009-07-20 22:15:00,5.22487,5.22626,5.22395,5.22492,69000000.0
2009-07-20 22:20:00,5.22573,5.22573,5.22286,5.22399,69000000.0
2009-07-20 22:25:00,5.22314,5.22485,5.22256,5.22463,63000000.0
2009-07-20 22:30:00,5.22263,5.22562,5.22246,5.22453,60000000.0
2009-07-20 22:35:00,5.22511,5.22556,5.2234,5.22475,56000000.0
2009-07-20 22:40:00,5.22474,5.22595,5.22367,5.22507,63000000.0
2009-07-20 22:45:00,5.22411,5.22559,5.22287,5.22488,68000000.0
2009-07-20 22:50:00,5.22509,5.22708,5.22426,5.22673,70000000.0
2009-07-20 22:55:00,5.22541,5.22731,5.22469,5.22648,64000000.0
2009-07-20 23:00:00,5.22586,5.22712,5.22368,5.22465,68000000.0
2009-07-20 23:05:00,5.22544,5.22608,5.22432,5.22432,60000000.0
2009-07-20 23:10:00,5.22397,5.22612,5.22339,5.22527,66000000.0
2009-07-20 23:15:00,5.22467,5.2269,5.22338,5.22606,65000000.0
2009-07-20 23:20:00,5.22625,5.22687,5.22428,5.22487,66000000.0
2009-07-20 23:25:00,5.22566,5.22639,5.22487,5.22613,64000000.0
2009-07-20 23:30:00,5.22563,5.22914,5.2247,5.22718,72000000.0
2009-07-20 23:35:00,5.2268,5.22946,5.2264,5.22852,62000000.0
2009-07-20 23:40:00,5.22875,5.22965,5.2273,5.22965,80000000.0
2009-07-20 23:45:00,5.22971,5.22993,5.22734,5.22904,76000000.0
2009-07-20 23:50:00,5.22888,5.22946,5.22435,5.22712,67000000.0
2009-07-20 23:55:00,5.22639,5.228,5.22527,5.22758,76000000.0
2009-07-21 00:00:00,5.22826,5.22957,5.22725,5.22823,70000000.0
2009-07-21 00:05:00,5.22851,5.22925,5.22562,5.22706,62000000.0
2009-07-21 00:10:00,5.22639,5.22806,5.22587,5.22769,63000000.0
2009-07-21 00:15:00,5.22759,5.22916,5.22679,5.22854,65000000.0
2009-07-21 00:20:00,5.2287,5.22908,5.2269,5.22852,60000000.0
2009-07-21 00:25:00,5.2286,5.22957,5.22619,5.22879,66000000.0
2009-07-21 00:30:00,5.22859,5.22947,5.22697,5.22822,64000000.0
2009-07-21 00:35:00,5.22829,5.22981,5.22575,5.22981,80000000.0
2009-07-21 00:40:00,5.22957,5.22981,5.22745,5.22908,61000000.0
2009-07-21 00:45:00,5.2288,5.22966,5.22712,5.22837,63000000.0
2009-07-21 00:50:00,5.22801,5.22937,5.22721,5.22824,60000000.0
2009-07-21 00:55:00,5.22868,5.22911,5.22714,5.22896,66000000.0
2009-07-21 01:00:00,5.22891,5.23009,5.22693,5.22831,63000000.0
2009-07-21 01:05:00,5.2289,5.231,5.22809,5.23048,70000000.0
2009-07-21 01:10:00,5.22988,5.22988,5.22697,5.22937,55000000.0
2009-07-21 01:15:00,5.22741,5.22919,5.22741,5.22909,63000000.0
2009-07-21 01:20:00,5.22807,5.23023,5.22775,5.22832,59000000.0
2009-07-21 01:25:00,5.22873,5.22968,5.2277,5.22919,70000000.0
2009-07-21 01:30:00,5.22854,5.22966,5.22771,5.22933,68000000.0
2009-07-21 01:35:00,5.23018,5.23041,5.22868,5.22977,71000000.0
2009-07-21 01:40:00,5.22985,5.23219,5.22881,5.2302,72000000.0
2009-07-21 01:45:00,5.23136,5.23391,5.23092,5.23391,68000000.0
2009-07-21 01:50:00,5.23261,5.23305,5.23094,5.2321,67000000.0
2009-07-21 01:55:00,5.23238,5.23466,5.23182,5.23396,61000000.0
2009-07-21 02:00:00,5.23365,5.23527,5.2331,5.23352,69000000.0
2009-07-21 02:05:00,5.23348,5.23422,5.2307,5.23149,73000000.0
2009-07-21 02:10:00,5.23199,5.23234,5.22969,5.23191,74000000.0
2009-07-21 02:15:00,5.23178,5.23408,5.22985,5.23408,70000000.0
2009-07-21 02:20:00,5.23262,5.23405,5.23142,5.23342,74000000.0
2009-07-21 02:25:00,5.23258,5.234,5.23082,5.23219,59000000.0
2009-07-21 02:30:00,5.23177,5.23311,5.23001,5.2308,64000000.0
2009-07-21 02:35:00,5.23133,5.23245,5.22923,5.2316,71000000.0
2009-07-21 02:40:00,5.23212,5.23389,5.23128,5.2334,69000000.0
2009-07-21 02:45:00,5.23281,5.23531,5.23185,5.23334,69000000.0
2009-07-21 02:50:00,5.23275,5.23443,5.23181,5.23348,66000000.0
2009-07-21 02:55:00,5.23443,5.23592,5.23268,5.23526,65000000.0
2009-07-21 03:00:00,5.23585,5.23825,5.23493,5.23639,67000000.0
2009-07-21 03:05:00,5.23802,5.23802,5.2345,5.23469,68000000.0
2009-07-21 03:10:00,5.23498,5.23687,5.23412,5.23446,80000000.0
2009-07-21 03:15:00,5.23488,5.23793,5.23352,5.23704,50000000.0
2009-07-21 03:20:00,5.23734,5.24194,5.23708,5.24127,62000000.0
2009-07-21 03:25:00,5.23923,5.24024,5.23761,5.23842,71000000.0
2009-07-21 03:30:00,5.23851,5.2409,5.23694,5.23889,68000000.0
2009-07-21 03:35:00,5.23877,5.23877,5.23487,5.23763,60000000.0
2009-07-21 03:40:00,5.23783,5.23783,5.23486,5.23709,82000000.0
2009-07-21 03:45:00,5.23649,5.23921,5.23566,5.23872,53000000.0
2009-07-21 03:50:00,5.23771,5.23828,5.23489,5.23779,74000000.0
2009-07-21 03:55:00,5.23854,5.23914,5.23495,5.23644,63000000.0
2009-07-21 04:00:00,5.23616,5.23774,5.2347,5.23714,70000000.0
2009-07-21 04:05:00,5.23843,5.23953,5.23617,5.23772,66000000.0
2009-07-21 04:10:00,5.23685,5.23899,5.23397,5.23601,77000000.0
2009-07-21 04:15:00,5.23512,5.23708,5.23398,5.23625,57000000.0
2009-07-21 04:20:00,5.23648,5.23668,5.23338,5.23416,62000000.0
2009-07-21 04:25:00,5.23359,5.23577,5.23359,5.2348,53000000.0
2009-07-21 04:30:00,5.23566,5.23622,5.23391,5.23423,66000000.0
2009-07-21 04:35:00,5.23508,5.23546,5.23391,5.23391,64000000.0
2009-07-21 04:40:00,5.23461,5.23482,5.23264,5.23389,54000000.0
2009-07-21 04:45:00,5.23401,5.23508,5.23305,5.2347,63000000.0
2009-07-21 04:50:00,5.23458,5.23511,5.23256,5.23256,71000000.0
2009-07-21 04:55:00,5.23373,5.23501,5.23225,5.23493,65000000.0
2009-07-21 05:00:00,5.23383,5.23506,5.2331,5.23494,62000000.0
2009-07-21 05:05:00,5.23563,5.23614,5.23423,5.23614,72000000.0
2009-07-21 05:10:00,5.23572,5.23615,5.23448,5.23532,59000000.0
2009-07-21 05:15:00,5.23533,5.23598,5.23391,5.23582,67000000.0
2009-07-21 05:20:00,5.23508,5.2366,5.23392,5.23621,79000000.0
2009-07-21 05:25:00,5.23605,5.23681,5.23401,5.23477,66000000.0
2009-07-21 05:30:00,5.23424,5.235,5.23209,5.23361,76000000.0
2009-07-21 05:35:00,5.23284,5.23381,5.23175,5.23324,78000000.0
2009-07-21 05:40:00,5.23342,5.2348,5.2319,5.2338,61000000.0
2009-07-21 05:45:00,5.23309,5.2341,5.23142,5.2327,77000000.0
2009-07-21 05:50:00,5.23255,5.23362,5.23107,5.2335,62000000.0
2009-07-21 05:55:00,5.2337,5.23534,5.23152,5.23534,70000000.0
2009-07-21 06:00:00,5.23384,5.23545,5.23287,5.23361,77000000.0
2009-07-21 06:05:00,5.23389,5.23516,5.23153,5.23298,81000000.0
2009-07-21 06:10:00,5.23347,5.23524,5.23178,5.23378,73000000.0
2009-07-21 06:15:00,5.23422,5.23479,5.23225,5.23339,69000000.0
2009-07-21 06:20:00,5.23355,5.23355,5.23107,5.23166,68000000.0
2009-07-21 06:25:00,5.23216,5.23243,5.2303,5.23193,71000000.0
2009-07-21 06:30:00,5.23297,5.2334,5.2309,5.23324,58000000.0
2009-07-21 06:35:00,5.23267,5.23267,5.23041,5.23207,72000000.0
2009-07-21 06:40:00,5.23322,5.23456,5.23114,5.23422,71000000.0
2009-07-21 06:45:00,5.23376,5.23416,5.23236,5.23368,69000000.0
2009-07-21 06:50:00,5.23408,5.23624,5.23272,5.2346,56000000.0
2009-07-21 06:55:00,5.23463,5.23661,5.2334,5.23533,64000000.0
2009-07-21 07:00:00,5.23628,5.23855,5.23506,5.2377,58000000.0
2009-07-21 07:05:00,5.23857,5.23908,5.2361,5.23755,59000000.0
2009-07-21 07:10:00,5.23812,5.23823,5.23549,5.23585,82000000.0
2009-07-21 07:15:00,5.23647,5.23734,5.23445,5.23685,80000000.0
2009-07-21 07:20:00,5.2368,5.23722,5.23452,5.23545,76000000.0
2009-07-21 07:25:00,5.23516,5.23736,5.23394,5.2365,78000000.0
2009-07-21 07:30:00,5.23681,5.23737,5.23512,5.23552,61000000.0
2009-07-21 07:35:00,5.23666,5.23666,5.23385,5.23628,63000000.0
2009-07-21 07:40:00,5.23571,5.23767,5.23485,5.23534,55000000.0
2009-07-21 07:45:00,5.23644,5.23646,5.23371,5.23466,59000000.0
2009-07-21 07:50:00,5.23418,5.23549,5.23357,5.23482,67000000.0
2009-07-21 07:55:00,5.23523,5.23568,5.23135,5.23394,62000000.0
2009-07-21 08:00:00,5.23454,5.23579,5.23221,5.23461,65000000.0
2009-07-21 08:05:00,5.23297,5.23567,5.23214,5.23567,73000000.0
2009-07-21 08:10:00,5.23515,5.23719,5.23345,5.23485,58000000.0
2009-07-21 08:15:00,5.23531,5.23599,5.23235,5.23493,59000000.0
2009-07-21 08:20:00,5.23556,5.23961,5.23416,5.23697,64000000.0
2009-07-21 08:25:00,5.23674,5.24061,5.23447,5.23993,56000000.0
2009-07-21 08:30:00,5.24173,5.24203,5.23851,5.23987,62000000.0
2009-07-21 08:35:00,5.24026,5.24032,5.23763,5.23907,56000000.0
2009-07-21 08:40:00,5.23741,5.24033,5.23588,5.23958,58000000.0
2009-07-21 08:45:00,5.23854,5.2411,5.23718,5.24001,76000000.0
2009-07-21 08:50:00,5.24087,5.24111,5.23741,5.23864,81000000.0
2009-07-21 08:55:00,5.23888,5.24305,5.2374,5.24074,70000000.0
2009-07-21 09:00:00,5.24077,5.24405,5.23976,5.24284,62000000.0
2009-07-21 09:05:00,5.24283,5.244,5.23961,5.24031,66000000.0
2009-07-21 09:10:00,5.24034,5.24042,5.23643,5.23766,67000000.0
2009-07-21 09:15:00,5.23932,5.23938,5.23398,5.23533,72000000.0
2009-07-21 09:20:00,5.23585,5.24002,5.23494,5.24002,74000000.0
2009-07-21 09:25:00,5.23953,5.23964,5.23575,5.23767,68000000.0
2009-07-21 09:30:00,5.23769,5.23792,5.2346,5.23469,69000000.0
2009-07-21 09:35:00,5.23445,5.23796,5.23445,5.23775,85000000.0
2009-07-21 09:40:00,5.23639,5.23937,5.23636,5.23897,74000000.0
2009-07-21 09:45:00,5.23964,5.24036,5.23552,5.23743,76000000.0
2009-07-21 09:50:00,5.23706,5.23947,5.23554,5.23744,74000000.0
2009-07-21 09:55:00,5.23849,5.23849,5.23219,5.23324,68000000.0
2009-07-21 10:00:00,5.23256,5.23355,5.23061,5.23187,75000000.0
2009-07-21 10:05:00,5.2309,5.2309,5.22584,5.22678,50000000.0
2009-07-21 10:10:00,5.2274,5.23015,5.22623,5.22837,70000000.0
2009-07-21 10:15:00,5.22833,5.23285,5.22815,5.23187,74000000.0
2009-07-21 10:20:00,5.23178,5.23372,5.23061,5.2326,60000000.0
2009-07-21 10:25:00,5.23265,5.23308,5.23071,5.23303,60000000.0
2009-07-21 10:30:00,5.23276,5.23279,5.22993,5.22993,57000000.0
2009-07-21 10:35:00,5.231,5.23177,5.22989,5.23049,72000000.0
2009-07-21 10:40:00,5.23086,5.23365,5.23084,5.23226,62000000.0
2009-07-21 10:45:00,5.23299,5.23351,5.23089,5.23335,55000000.0
2009-07-21 10:50:00,5.23178,5.23357,5.23085,5.23285,72000000.0
2009-07-21 10:55:00,5.23276,5.23288,5.22999,5.23082,49000000.0
2009-07-21 11:00:00,5.23268,5.23406,5.23031,5.23339,61000000.0
2009-07-21 11:05:00,5.23248,5.23405,5.23061,5.23323,71000000.0
2009-07-21 11:10:00,5.23291,5.23616,5.23095,5.23529,67000000.0
2009-07-21 11:15:00,5.2363,5.2366,5.23462,5.23599,63000000.0
2009-07-21 11:20:00,5.23588,5.23588,5.23307,5.23346,76000000.0
2009-07-21 11:25:00,5.23456,5.23494,5.23061,5.23164,64000000.0
2009-07-21 11:30:00,5.23021,5.23208,5.22882,5.23017,74000000.0
2009-07-21 11:35:00,5.23061,5.23094,5.22834,5.22983,60000000.0
2009-07-21 11:40:00,5.22984,5.23148,5.22836,5.23095,64000000.0
2009-07-21 11:45:00,5.23078,5.23156,5.22804,5.22804,62000000.0
2009-07-21 11:50:00,5.22983,5.23103,5.22828,5.23038,68000000.0
2009-07-21 11:55:00,5.23044,5.23061,5.22681,5.22932,52000000.0
2009-07-21 12:00:00,5.22743,5.22946,5.22645,5.22933,63000000.0
2009-07-21 12:05:00,5.22971,5.23032,5.22669,5.23001,61000000.0
2009-07-21 12:10:00,5.22869,5.23166,5.22706,5.23097,63000000.0
2009-07-21 12:15:00,5.23225,5.23329,5.22979,5.23291,56000000.0
2009-07-21 12:20:00,5.23223,5.23227,5.23011,5.2316,70000000.0
2009-07-21 12:25:00,5.23225,5.23308,5.23038,5.23156,57000000.0
2009-07-21 12:30:00,5.23185,5.23344,5.23088,5.23231,61000000.0
2009-07-21 12:35:00,5.22995,5.23196,5.22931,5.23044,64000000.0
2009-07-21 12:40:00,5.23086,5.23163,5.22799,5.22994,70000000.0
2009-07-21 12:45:00,5.23022,5.23259,5.22916,5.23229,65000000.0
2009-07-21 12:50:00,5.23095,5.23296,5.22973,5.23179,66000000.0
2009-07-21 12:55:00,5.23165,5.23472,5.2301,5.23465,62000000.0
2009-07-21 13:00:00,5.23524,5.23615,5.23245,5.2331,81000000.0
2009-07-21 13:05:00,5.23486,5.23573,5.23283,5.23465,77000000.0
2009-07-21 13:10:00,5.23486,5.23568,5.23284,5.23568,79000000.0
2009-07-21 13:15:00,5.23434,5.23805,5.2339,5.23703,63000000.0
2009-07-21 13:20:00,5.23667,5.23667,5.23275,5.23386,78000000.0
2009-07-21 13:25:00,5.23398,5.23482,5.23185,5.23283,62000000.0
2009-07-21 13:30:00,5.2323,5.23254,5.22736,5.22989,55000000.0
2009-07-21 13:35:00,5.2301,5.23099,5.22824,5.23099,65000000.0
2009-07-21 13:40:00,5.23105,5.23153,5.22853,5.23086,55000000.0
2009-07-21 13:45:00,5.23198,5.23235,5.22965,5.232,64000000.0
2009-07-21 13:50:00,5.23124,5.23129,5.22793,5.22941,58000000.0
2009-07-21 13:55:00,5.22949,5.23008,5.22735,5.22972,59000000.0
2009-07-21 14:00:00,5.22969,5.22983,5.22616,5.22836,72000000.0
2009-07-21 14:05:00,5.22933,5.23097,5.22776,5.22948,60000000.0
2009-07-21 14:10:00,5.23013,5.23031,5.22704,5.22925,56000000.0
2009-07-21 14:15:00,5.23055,5.23055,5.22661,5.22769,76000000.0
2009-07-21 14:20:00,5.22739,5.22847,5.22558,5.22642,52000000.0
2009-07-21 14:25:00,5.22688,5.22688,5.22204,5.22362,65000000.0
2009-07-21 14:30:00,5.22569,5.22597,5.22306,5.22306,60000000.0
2009-07-21 14:35:00,5.22334,5.22703,5.22334,5.22642,63000000.0
2009-07-21 14:40:00,5.22657,5.22931,5.22534,5.22901,77000000.0
2009-07-21 14:45:00,5.22898,5.22915,5.22608,5.22866,56000000.0
2009-07-21 14:50:00,5.22833,5.22933,5.22656,5.22796,60000000.0
2009-07-21 14:55:00,5.22604,5.22823,5.22588,5.22705,71000000.0
2009-07-21 15:00:00,5.22696,5.2275,5.2231,5.22408,76000000.0
2009-07-21 15:05:00,5.22421,5.22513,5.21547,5.21726,68000000.0
2009-07-21 15:10:00,5.2166,5.21666,5.21047,5.21396,61000000.0
2009-07-21 15:15:00,5.2145,5.21565,5.21135,5.21384,68000000.0
2009-07-21 15:20:00,5.21477,5.21577,5.21276,5.2145,59000000.0
2009-07-21 15:25:00,5.21419,5.21468,5.2093,5.21108,71000000.0
2009-07-21 15:30:00,5.21132,5.21567,5.20922,5.21411,68000000.0
2009-07-21 15:35:00,5.21357,5.21404,5.21061,5.21325,52000000.0
2009-07-21 15:40:00,5.21341,5.2184,5.21255,5.2184,62000000.0
2009-07-21 15:45:00,5.21713,5.22477,5.21642,5.22314,81000000.0
2009-07-21 15:50:00,5.22182,5.22531,5.2199,5.22331,75000000.0
2009-07-21 15:55:00,5.22481,5.22566,5.22094,5.22202,74000000.0
2009-07-21 16:00:00,5.22227,5.22966,5.21905,5.22882,61000000.0
2009-07-21 16:05:00,5.22863,5.23397,5.2272,5.23397,70000000.0
2009-07-21 16:10:00,5.23354,5.23421,5.23023,5.23156,64000000.0
2009-07-21 16:15:00,5.23089,5.23293,5.22751,5.22863,66000000.0
2009-07-21 16:20:00,5.22745,5.22896,5.22621,5.22793,65000000.0
2009-07-21 16:25:00,5.22798,5.22936,5.2258,5.22825,51000000.0
2009-07-21 16:30:00,5.22684,5.22875,5.22425,5.22451,53000000.0
2009-07-21 16:35:00,5.22508,5.22552,5.22131,5.22372,78000000.0
2009-07-21 16:40:00,5.22374,5.22553,5.22249,5.22455,86000000.0
2009-07-21 16:45:00,5.22567,5.22952,5.22407,5.22952,59000000.0
2009-07-21 16:50:00,5.22913,5.23321,5.22901,5.23078,66000000.0
2009-07-21 16:55:00,5.23249,5.23348,5.22697,5.22697,52000000.0
2009-07-21 17:00:00,5.22758,5.22867,5.22431,5.22735,62000000.0
2009-07-21 17:05:00,5.22755,5.2304,5.22502,5.22741,73000000.0
2009-07-21 17:10:00,5.22648,5.23028,5.22611,5.22954,57000000.0
2009-07-21 17:15:00,5.22992,5.23051,5.22672,5.22858,71000000.0
2009-07-21 17:20:00,5.22805,5.22959,5.22529,5.2284,55000000.0
2009-07-21 17:25:00,5.2295,5.2309,5.22773,5.23036,62000000.0
2009-07-21 17:30:00,5.23044,5.23324,5.22894,5.2292,63000000.0
2009-07-21 17:35:00,5.23142,5.23142,5.2275,5.22832,64000000.0
2009-07-21 17:40:00,5.22849,5.23407,5.22821,5.234,76000000.0
2009-07-21 17:45:00,5.23373,5.23713,5.23322,5.23697,60000000.0
2009-07-21 17:50:00,5.23654,5.23715,5.23385,5.23616,86000000.0
2009-07-21 17:55:00,5.23602,5.24181,5.23573,5.23978,66000000.0
2009-07-21 18:00:00,5.23954,5.24055,5.23474,5.23614,72000000.0
2009-07-21 18:05:00,5.23613,5.23836,5.23487,5.23757,73000000.0
2009-07-21 18:10:00,5.23757,5.23864,5.23599,5.23758,58000000.0
2009-07-21 18:15:00,5.23737,5.24077,5.23615,5.23801,61000000.0
2009-07-21 18:20:00,5.23657,5.24157,5.23657,5.24142,63000000.0
2009-07-21 18:25:00,5.2394,5.24132,5.23698,5.23807,67000000.0
2009-07-21 18:30:00,5.23876,5.23949,5.23675,5.23949,65000000.0
2009-07-21 18:35:00,5.23906,5.24087,5.2368,5.23781,76000000.0
2009-07-21 18:40:00,5.23759,5.24205,5.23621,5.24205,67000000.0
2009-07-21 18:45:00,5.24187,5.24224,5.23893,5.24037,66000000.0
2009-07-21 18:50:00,5.24112,5.24344,5.23892,5.24323,63000000.0
2009-07-21 18:55:00,5.24452,5.24673,5.24296,5.24487,71000000.0
2009-07-21 19:00:00,5.24611,5.24822,5.24427,5.24673,70000000.0
2009-07-21 19:05:00,5.2477,5.25142,5.24628,5.2496,76000000.0
2009-07-21 19:10:00,5.24994,5.25128,5.24845,5.25064,68000000.0
2009-07-21 19:15:00,5.25159,5.25172,5.24663,5.24663,61000000.0
2009-07-21 19:20:00,5.24702,5.25037,5.24649,5.2489,72000000.0
2009-07-21 19:25:00,5.24786,5.24842,5.24518,5.24646,62000000.0
2009-07-21 19:30:00,5.24629,5.24791,5.2446,5.24724,66000000.0
2009-07-21 19:35:00,5.24686,5.24977,5.2456,5.24938,63000000.0
2009-07-21 19:40:00,5.24943,5.25108,5.24795,5.249,70000000.0
2009-07-21 19:45:00,5.2478,5.24888,5.24479,5.24652,70000000.0
2009-07-21 19:50:00,5.2468,5.24819,5.24554,5.24719,71000000.0
2009-07-21 19:55:00,5.24625,5.24806,5.24255,5.24462,68000000.0
2009-07-21 20:00:00,5.24353,5.24443,5.24164,5.2424,67000000.0
2009-07-21 20:05:00,5.24214,5.24425,5.24181,5.24359,65000000.0
2009-07-21 20:10:00,5.24215,5.24352,5.23966,5.23966,66000000.0
2009-07-21 20:15:00,5.24147,5.24268,5.23915,5.24099,64000000.0
2009-07-21 20:20:00,5.24309,5.24391,5.24004,5.24166,65000000.0
2009-07-21 20:25:00,5.24212,5.24454,5.24011,5.24454,63000000.0
2009-07-21 20:30:00,5.24413,5.24622,5.24323,5.24622,59000000.0
2009-07-21 20:35:00,5.24468,5.24509,5.24193,5.24376,70000000.0
2009-07-21 20:40:00,5.24359,5.24558,5.24304,5.24395,89000000.0
2009-07-21 20:45:00,5.24422,5.24452,5.23961,5.24167,67000000.0
2009-07-21 20:50:00,5.24129,5.24151,5.23814,5.23908,62000000.0
2009-07-21 20:55:00,5.23928,5.24089,5.2381,5.24029,65000000.0
2009-07-21 21:00:00,5.23935,5.2407,5.23856,5.23903,72000000.0
2009-07-21 21:05:00,5.23995,5.24222,5.23926,5.24108,66000000.0
2009-07-21 21:10:00,5.2416,5.24168,5.23894,5.24011,62000000.0
2009-07-21 21:15:00,5.23966,5.24132,5.23892,5.24019,68000000.0
2009-07-21 21:20:00,5.24027,5.24117,5.23904,5.24101,52000000.0
2009-07-21 21:25:00,5.24101,5.2417,5.23906,5.24092,58000000.0
2009-07-21 21:30:00,5.24067,5.24273,5.23994,5.24259,59000000.0
2009-07-21 21:35:00,5.24277,5.24348,5.24109,5.24282,88000000.0
2009-07-21 21:40:00,5.24241,5.24272,5.23868,5.23944,65000000.0
2009-07-21 21:45:00,5.23942,5.23987,5.23786,5.23896,62000000.0
2009-07-21 21:50:00,5.23905,5.2395,5.23657,5.23879,62000000.0
2009-07-21 21:55:00,5.23898,5.23956,5.237,5.23814,72000000.0
2009-07-21 22:00:00,5.23688,5.23963,5.23575,5.23683,79000000.0
2009-07-21 22:05:00,5.23578,5.23714,5.23535,5.23692,67000000.0
2009-07-21 22:10:00,5.23584,5.23662,5.23353,5.23366,64000000.0
2009-07-21 22:15:00,5.23377,5.23379,5.23031,5.23071,69000000.0
2009-07-21 22:20:00,5.23104,5.23446,5.23033,5.2326,69000000.0
2009-07-21 22:25:00,5.23165,5.23378,5.23132,5.23132,63000000.0
2009-07-21 22:30:00,5.23275,5.23761,5.23127,5.2356,60000000.0
2009-07-21 22:35:00,5.23491,5.23563,5.23233,5.23351,56000000.0
2009-07-21 22:40:00,5.23436,5.23436,5.22923,5.22923,63000000.0
2009-07-21 22:45:00,5.23034,5.23297,5.22843,5.22938,68000000.0
2009-07-21 22:50:00,5.22695,5.22959,5.22517,5.22639,70000000.0
2009-07-21 22:55:00,5.22782,5.22953,5.22615,5.22771,64000000.0
2009-07-21 23:00:00,5.22697,5.23133,5.22697,5.23057,68000000.0
2009-07-21 23:05:00,5.23031,5.23124,5.22808,5.22967,60000000.0
2009-07-21 23:10:00,5.2304,5.23281,5.22917,5.232,66000000.0
2009-07-21 23:15:00,5.23169,5.23282,5.22942,5.23043,65000000.0
2009-07-21 23:20:00,5.23037,5.23355,5.22994,5.23277,66000000.0
2009-07-21 23:25:00,5.23183,5.23367,5.23146,5.23298,64000000.0
2009-07-21 23:30:00,5.23378,5.23424,5.23092,5.2328,72000000.0
2009-07-21 23:35:00,5.23097,5.23304,5.22836,5.2302,62000000.0
2009-07-21 23:40:00,5.22952,5.23047,5.22808,5.22986,80000000.0
2009-07-21 23:45:00,5.22985,5.23039,5.22841,5.23001,76000000.0
2009-07-21 23:50:00,5.22978,5.23305,5.22961,5.23282,67000000.0
2009-07-21 23:55:00,5.23182,5.23312,5.23121,5.23287,76000000.0
2009-07-22 00:00:00,5.23302,5.23302,5.23013,5.23083,70000000.0
2009-07-22 00:05:00,5.23104,5.23217,5.22936,5.23175,62000000.0
2009-07-22 00:10:00,5.23159,5.23264,5.23075,5.23197,63000000.0
2009-07-22 00:15:00,5.23191,5.23295,5.22933,5.22976,65000000.0
2009-07-22 00:20:00,5.23054,5.23236,5.2294,5.23187,60000000.0
2009-07-22 00:25:00,5.23201,5.23201,5.22899,5.23004,66000000.0
2009-07-22 00:30:00,5.23068,5.23127,5.22964,5.23093,64000000.0
2009-07-22 00:35:00,5.23012,5.23163,5.2299,5.23118,80000000.0
2009-07-22 00:40:00,5.23125,5.23145,5.22993,5.23097,61000000.0
2009-07-22 00:45:00,5.23095,5.23165,5.23011,5.23076,63000000.0
2009-07-22 00:50:00,5.23127,5.23152,5.22996,5.23138,60000000.0
2009-07-22 00:55:00,5.23089,5.23163,5.23044,5.23093,66000000.0
2009-07-22 01:00:00,5.23142,5.23208,5.23032,5.23153,63000000.0
2009-07-22 01:05:00,5.23162,5.23294,5.2307,5.2314,70000000.0
2009-07-22 01:10:00,5.23138,5.2325,5.23043,5.23182,55000000.0
2009-07-22 01:15:00,5.23123,5.23209,5.23009,5.23061,63000000.0
2009-07-22 01:20:00,5.23065,5.23331,5.23012,5.23331,59000000.0
2009-07-22 01:25:00,5.23205,5.23463,5.23196,5.23451,70000000.0
2009-07-22 01:30:00,5.2342,5.2357,5.23323,5.23412,68000000.0
2009-07-22 01:35:00,5.23311,5.23482,5.23243,5.23408,71000000.0
2009-07-22 01:40:00,5.23383,5.2358,5.23311,5.23543,72000000.0
2009-07-22 01:45:00,5.23511,5.23748,5.23385,5.23722,68000000.0
2009-07-22 01:50:00,5.23644,5.23862,5.23626,5.23776,67000000.0
2009-07-22 01:55:00,5.23619,5.23867,5.23547,5.2385,61000000.0
2009-07-22 02:00:00,5.23881,5.24077,5.23826,5.24015,69000000.0
2009-07-22 02:05:00,5.23995,5.24156,5.23774,5.23982,73000000.0
2009-07-22 02:10:00,5.24006,5.24011,5.23664,5.23728,74000000.0
2009-07-22 02:15:00,5.23766,5.24002,5.23621,5.2398,70000000.0
2009-07-22 02:20:00,5.24031,5.24277,5.23923,5.24225,74000000.0
2009-07-22 02:25:00,5.24175,5.2438,5.2412,5.24295,59000000.0
2009-07-22 02:30:00,5.24188,5.24332,5.24152,5.24213,64000000.0
2009-07-22 02:35:00,5.24327,5.24475,5.24125,5.243,71000000.0
2009-07-22 02:40:00,5.24217,5.24441,5.24198,5.24312,69000000.0
2009-07-22 02:45:00,5.24265,5.24412,5.24145,5.24297,69000000.0
2009-07-22 02:50:00,5.24265,5.24271,5.23839,5.24006,66000000.0
2009-07-22 02:55:00,5.23972,5.24297,5.23849,5.24182,65000000.0
2009-07-22 03:00:00,5.24235,5.24368,5.24034,5.24216,67000000.0
2009-07-22 03:05:00,5.24274,5.24755,5.24087,5.24723,68000000.0
2009-07-22 03:10:00,5.2477,5.24781,5.24497,5.24582,80000000.0
2009-07-22 03:15:00,5.24643,5.24643,5.24345,5.24345,50000000.0
2009-07-22 03:20:00,5.24316,5.24508,5.24302,5.24492,62000000.0
2009-07-22 03:25:00,5.24479,5.24506,5.24266,5.24459,71000000.0
2009-07-22 03:30:00,5.2441,5.24565,5.24325,5.24565,68000000.0
2009-07-22 03:35:00,5.24553,5.24556,5.2415,5.24325,60000000.0
2009-07-22 03:40:00,5.24364,5.24364,5.241,5.24232,82000000.0
2009-07-22 03:45:00,5.24292,5.24292,5.23975,5.24194,53000000.0
2009-07-22 03:50:00,5.24035,5.2432,5.23945,5.24218,74000000.0
2009-07-22 03:55:00,5.24275,5.24313,5.23922,5.23942,63000000.0
2009-07-22 04:00:00,5.2396,5.24073,5.23746,5.24048,70000000.0
2009-07-22 04:05:00,5.23979,5.2407,5.23835,5.24023,66000000.0
2009-07-22 04:10:00,5.23877,5.24148,5.23877,5.24084,77000000.0
2009-07-22 04:15:00,5.24089,5.24258,5.24029,5.24061,57000000.0
2009-07-22 04:20:00,5.24013,5.24195,5.2398,5.24122,62000000.0
2009-07-22 04:25:00,5.24082,5.24144,5.23946,5.24034,53000000.0
2009-07-22 04:30:00,5.24106,5.24526,5.24044,5.24425,66000000.0
2009-07-22 04:35:00,5.24475,5.24564,5.24307,5.24307,64000000.0
2009-07-22 04:40:00,5.243,5.24361,5.24114,5.24254,54000000.0
2009-07-22 04:45:00,5.24215,5.24445,5.24127,5.24407,63000000.0
2009-07-22 04:50:00,5.24392,5.24557,5.24174,5.24174,71000000.0
2009-07-22 04:55:00,5.2414,5.24207,5.23894,5.23894,65000000.0
2009-07-22 05:00:00,5.23964,5.24191,5.23917,5.24043,62000000.0
2009-07-22 05:05:00,5.24016,5.24169,5.23879,5.24129,72000000.0
2009-07-22 05:10:00,5.24163,5.24165,5.23964,5.24026,59000000.0
2009-07-22 05:15:00,5.24092,5.24222,5.23956,5.24152,67000000.0
2009-07-22 05:20:00,5.24276,5.24406,5.24066,5.24214,79000000.0
2009-07-22 05:25:00,5.24163,5.24312,5.24082,5.24215,66000000.0
2009-07-22 05:30:00,5.24168,5.24189,5.23874,5.24007,76000000.0
2009-07-22 05:35:00,5.23962,5.24042,5.23692,5.23799,78000000.0
2009-07-22 05:40:00,5.23776,5.23923,5.23684,5.23708,61000000.0
2009-07-22 05:45:00,5.23819,5.23893,5.23529,5.23739,77000000.0
2009-07-22 05:50:00,5.23683,5.23998,5.23637,5.23921,62000000.0
2009-07-22 05:55:00,5.23965,5.23986,5.23757,5.23986,70000000.0
2009-07-22 06:00:00,5.23898,5.2398,5.23796,5.23895,77000000.0
2009-07-22 06:05:00,5.23901,5.2412,5.2382,5.23871,81000000.0
2009-07-22 06:10:00,5.24038,5.24052,5.23683,5.23886,73000000.0
2009-07-22 06:15:00,5.2383,5.2397,5.23693,5.23931,69000000.0
2009-07-22 06:20:00,5.23899,5.24201,5.23819,5.24146,68000000.0
2009-07-22 06:25:00,5.24009,5.24169,5.23906,5.24072,71000000.0
2009-07-22 06:30:00,5.24101,5.2419,5.23913,5.24031,58000000.0
2009-07-22 06:35:00,5.24044,5.24064,5.23858,5.24039,72000000.0
2009-07-22 06:40:00,5.23894,5.2416,5.23894,5.24095,71000000.0
2009-07-22 06:45:00,5.23995,5.24152,5.2393,5.24099,69000000.0
2009-07-22 06:50:00,5.24125,5.24169,5.2398,5.2405,56000000.0
2009-07-22 06:55:00,5.24088,5.24352,5.23963,5.2416,64000000.0
2009-07-22 07:00:00,5.2396,5.24119,5.23725,5.23838,58000000.0
2009-07-22 07:05:00,5.23796,5.24005,5.23676,5.23766,59000000.0
2009-07-22 07:10:00,5.23818,5.2397,5.23444,5.23671,82000000.0
2009-07-22 07:15:00,5.23555,5.23657,5.23375,5.2351,80000000.0
2009-07-22 07:20:00,5.23527,5.23625,5.23383,5.23466,76000000.0
2009-07-22 07:25:00,5.23476,5.23669,5.23276,5.23461,78000000.0
2009-07-22 07:30:00,5.23405,5.23616,5.233,5.23568,61000000.0
2009-07-22 07:35:00,5.23502,5.23735,5.23407,5.23671,63000000.0
2009-07-22 07:40:00,5.23743,5.23775,5.2359,5.23704,55000000.0
2009-07-22 07:45:00,5.23738,5.2386,5.23523,5.23652,59000000.0
2009-07-22 07:50:00,5.23625,5.24049,5.23444,5.24039,67000000.0
2009-07-22 07:55:00,5.23903,5.24156,5.23758,5.23856,62000000.0
2009-07-22 08:00:00,5.23866,5.2406,5.23706,5.23984,65000000.0
2009-07-22 08:05:00,5.23814,5.23953,5.23423,5.23426,73000000.0
2009-07-22 08:10:00,5.2351,5.23603,5.23158,5.23311,58000000.0
2009-07-22 08:15:00,5.23365,5.23568,5.23336,5.2342,59000000.0
2009-07-22 08:20:00,5.23568,5.23779,5.23389,5.23596,64000000.0
2009-07-22 08:25:00,5.23766,5.2385,5.23425,5.23832,56000000.0
2009-07-22 08:30:00,5.23874,5.23874,5.23478,5.23674,62000000.0
2009-07-22 08:35:00,5.23767,5.23941,5.23607,5.23739,56000000.0
2009-07-22 08:40:00,5.23708,5.23771,5.23524,5.23697,58000000.0
2009-07-22 08:45:00,5.23527,5.2398,5.23518,5.23647,76000000.0
2009-07-22 08:50:00,5.23802,5.23812,5.23484,5.23719,81000000.0
2009-07-22 08:55:00,5.23719,5.23886,5.23474,5.23663,70000000.0
2009-07-22 09:00:00,5.23769,5.24053,5.23699,5.24008,62000000.0
2009-07-22 09:05:00,5.24079,5.24323,5.23982,5.24171,66000000.0
2009-07-22 09:10:00,5.24117,5.24511,5.24061,5.24393,67000000.0
2009-07-22 09:15:00,5.2446,5.24634,5.24306,5.24406,72000000.0
2009-07-22 09:20:00,5.2451,5.2485,5.24236,5.2485,74000000.0
2009-07-22 09:25:00,5.24774,5.24858,5.24476,5.2465,68000000.0
2009-07-22 09:30:00,5.24434,5.24785,5.24434,5.24565,69000000.0
2009-07-22 09:35:00,5.24662,5.24898,5.24469,5.24575,85000000.0
2009-07-22 09:40:00,5.2465,5.24696,5.24343,5.24423,74000000.0
2009-07-22 09:45:00,5.2454,5.24614,5.24364,5.245,76000000.0
2009-07-22 09:50:00,5.24468,5.24597,5.24294,5.2446,74000000.0
2009-07-22 09:55:00,5.24485,5.24525,5.2418,5.24457,68000000.0
2009-07-22 10:00:00,5.24344,5.24486,5.24145,5.2434,75000000.0
2009-07-22 10:05:00,5.24237,5.24268,5.23978,5.24131,50000000.0
2009-07-22 10:10:00,5.24079,5.24372,5.24002,5.2424,70000000.0
2009-07-22 10:15:00,5.24211,5.24357,5.23842,5.24008,74000000.0
2009-07-22 10:20:00,5.24049,5.24299,5.23942,5.24224,60000000.0
2009-07-22 10:25:00,5.24198,5.24439,5.24116,5.24363,60000000.0
2009-07-22 10:30:00,5.24215,5.24423,5.23992,5.24423,57000000.0
2009-07-22 10:35:00,5.24354,5.24578,5.24191,5.24351,72000000.0
2009-07-22 10:40:00,5.24382,5.24401,5.24054,5.24212,62000000.0
2009-07-22 10:45:00,5.24222,5.24222,5.23818,5.24079,55000000.0
2009-07-22 10:50:00,5.23923,5.24213,5.23915,5.24142,72000000.0
2009-07-22 10:55:00,5.23943,5.24163,5.23804,5.23804,49000000.0
2009-07-22 11:00:00,5.23808,5.244,5.23808,5.244,61000000.0
2009-07-22 11:05:00,5.24386,5.24454,5.24135,5.24235,71000000.0
2009-07-22 11:10:00,5.24313,5.24432,5.24158,5.2441,67000000.0
2009-07-22 11:15:00,5.24411,5.24498,5.24153,5.24291,63000000.0
2009-07-22 11:20:00,5.24305,5.24356,5.24083,5.24218,76000000.0
2009-07-22 11:25:00,5.24269,5.24269,5.23951,5.2412,64000000.0
2009-07-22 11:30:00,5.24015,5.24306,5.23926,5.24188,74000000.0
2009-07-22 11:35:00,5.24235,5.2435,5.24123,5.24243,60000000.0
2009-07-22 11:40:00,5.2423,5.24349,5.23977,5.24055,64000000.0
2009-07-22 11:45:00,5.24138,5.24162,5.23887,5.2413,62000000.0
2009-07-22 11:50:00,5.23933,5.24286,5.23933,5.24126,68000000.0
2009-07-22 11:55:00,5.2415,5.24177,5.23943,5.23949,52000000.0
2009-07-22 12:00:00,5.24133,5.24133,5.23833,5.23833,63000000.0
2009-07-22 12:05:00,5.23884,5.24131,5.23679,5.24004,61000000.0
2009-07-22 12:10:00,5.2398,5.24155,5.23679,5.23722,63000000.0
2009-07-22 12:15:00,5.2365,5.23912,5.23584,5.23832,56000000.0
2009-07-22 12:20:00,5.23738,5.24036,5.23677,5.24,70000000.0
2009-07-22 12:25:00,5.2405,5.24076,5.23641,5.23716,57000000.0
2009-07-22 12:30:00,5.23801,5.23997,5.23658,5.23902,61000000.0
2009-07-22 12:35:00,5.23841,5.24191,5.23765,5.24091,64000000.0
2009-07-22 12:40:00,5.2399,5.24142,5.23885,5.24103,70000000.0
2009-07-22 12:45:00,5.24069,5.24175,5.23957,5.24026,65000000.0
2009-07-22 12:50:00,5.24055,5.24205,5.23757,5.23844,66000000.0
2009-07-22 12:55:00,5.23793,5.24011,5.23686,5.23995,62000000.0
2009-07-22 13:00:00,5.24089,5.24098,5.2363,5.23812,81000000.0
2009-07-22 13:05:00,5.23708,5.23816,5.23514,5.23746,77000000.0
2009-07-22 13:10:00,5.23813,5.24051,5.2364,5.23975,79000000.0
2009-07-22 13:15:00,5.24048,5.24048,5.23741,5.23898,63000000.0
2009-07-22 13:20:00,5.23702,5.23915,5.2347,5.23497,78000000.0
2009-07-22 13:25:00,5.23514,5.23594,5.23159,5.23453,62000000.0
2009-07-22 13:30:00,5.2338,5.23485,5.23175,5.23278,55000000.0
2009-07-22 13:35:00,5.2328,5.23331,5.2305,5.23202,65000000.0
2009-07-22 13:40:00,5.232,5.23331,5.23108,5.23244,55000000.0
2009-07-22 13:45:00,5.23287,5.23446,5.23119,5.2341,64000000.0
2009-07-22 13:50:00,5.2335,5.23496,5.23149,5.23281,58000000.0
2009-07-22 13:55:00,5.23374,5.2351,5.23161,5.23343,59000000.0
2009-07-22 14:00:00,5.23317,5.23954,5.23195,5.23585,72000000.0
2009-07-22 14:05:00,5.23736,5.24054,5.23635,5.238,60000000.0
2009-07-22 14:10:00,5.24082,5.24153,5.23803,5.24082,56000000.0
2009-07-22 14:15:00,5.23956,5.24278,5.23933,5.2421,76000000.0
2009-07-22 14:20:00,5.24147,5.24223,5.23892,5.23985,52000000.0
2009-07-22 14:25:00,5.23918,5.24234,5.23883,5.24234,65000000.0
2009-07-22 14:30:00,5.24234,5.24234,5.23941,5.24072,60000000.0
2009-07-22 14:35:00,5.2398,5.24454,5.2398,5.24349,63000000.0
2009-07-22 14:40:00,5.24267,5.24386,5.24134,5.24269,77000000.0
2009-07-22 14:45:00,5.24349,5.24388,5.23864,5.24195,56000000.0
2009-07-22 14:50:00,5.24086,5.24572,5.24086,5.2451,60000000.0
2009-07-22 14:55:00,5.24498,5.24562,5.24294,5.24419,71000000.0
2009-07-22 15:00:00,5.24262,5.2446,5.24099,5.24255,76000000.0
2009-07-22 15:05:00,5.24278,5.24368,5.24128,5.24149,68000000.0
2009-07-22 15:10:00,5.2422,5.24549,5.24138,5.24504,61000000.0
2009-07-22 15:15:00,5.24507,5.24627,5.24302,5.24516,68000000.0
2009-07-22 15:20:00,5.24495,5.24759,5.24395,5.24699,59000000.0
2009-07-22 15:25:00,5.24644,5.2495,5.24553,5.24866,71000000.0
2009-07-22 15:30:00,5.25103,5.2533,5.24842,5.2499,68000000.0
2009-07-22 15:35:00,5.25043,5.25165,5.24781,5.24781,52000000.0
2009-07-22 15:40:00,5.2475,5.24902,5.24604,5.24724,62000000.0
2009-07-22 15:45:00,5.24735,5.24748,5.2439,5.24592,81000000.0
2009-07-22 15:50:00,5.2453,5.24595,5.23998,5.24187,75000000.0
2009-07-22 15:55:00,5.24113,5.24447,5.23968,5.24356,74000000.0
2009-07-22 16:00:00,5.24232,5.24338,5.23839,5.2406,61000000.0
2009-07-22 16:05:00,5.24038,5.24145,5.23667,5.23991,70000000.0
2009-07-22 16:10:00,5.24036,5.24358,5.238,5.24196,64000000.0
2009-07-22 16:15:00,5.23993,5.24313,5.23993,5.2414,66000000.0
2009-07-22 16:20:00,5.24179,5.2428,5.23472,5.23733,65000000.0
2009-07-22 16:25:00,5.2361,5.24016,5.23549,5.23834,51000000.0
2009-07-22 16:30:00,5.24029,5.24224,5.23769,5.24224,53000000.0
2009-07-22 16:35:00,5.24075,5.24229,5.2397,5.24168,78000000.0
2009-07-22 16:40:00,5.24016,5.24459,5.23828,5.24231,86000000.0
2009-07-22 16:45:00,5.24405,5.24405,5.23952,5.24116,59000000.0
2009-07-22 16:50:00,5.23986,5.2409,5.23557,5.2369,66000000.0
2009-07-22 16:55:00,5.23733,5.23733,5.23262,5.23498,52000000.0
2009-07-22 17:00:00,5.23501,5.23544,5.22808,5.22873,62000000.0
2009-07-22 17:05:00,5.22771,5.23128,5.22608,5.22812,73000000.0
2009-07-22 17:10:00,5.22823,5.2307,5.22566,5.22911,57000000.0
2009-07-22 17:15:00,5.22946,5.22946,5.22507,5.2286,71000000.0
2009-07-22 17:20:00,5.2277,5.23092,5.22685,5.23086,55000000.0
2009-07-22 17:25:00,5.23067,5.23344,5.22941,5.23306,62000000.0
2009-07-22 17:30:00,5.23277,5.23357,5.2307,5.23212,63000000.0
2009-07-22 17:35:00,5.23151,5.23345,5.23107,5.2323,64000000.0
2009-07-22 17:40:00,5.23186,5.23283,5.22937,5.23205,76000000.0
2009-07-22 17:45:00,5.23146,5.2349,5.23074,5.23463,60000000.0
2009-07-22 17:50:00,5.2343,5.23482,5.23094,5.23441,86000000.0
2009-07-22 17:55:00,5.23358,5.23363,5.22932,5.23063,66000000.0
2009-07-22 18:00:00,5.23086,5.23097,5.2276,5.22827,72000000.0
2009-07-22 18:05:00,5.23024,5.23093,5.22809,5.22961,73000000.0
2009-07-22 18:10:00,5.2303,5.23111,5.22891,5.22989,58000000.0
2009-07-22 18:15:00,5.22991,5.23242,5.22946,5.23202,61000000.0
2009-07-22 18:20:00,5.23127,5.23216,5.22864,5.22911,63000000.0
2009-07-22 18:25:00,5.22855,5.22928,5.22292,5.22313,67000000.0
2009-07-22 18:30:00,5.22461,5.22592,5.22248,5.22498,65000000.0
2009-07-22 18:35:00,5.22499,5.22578,5.22293,5.2238,76000000.0
2009-07-22 18:40:00,5.22566,5.2261,5.22107,5.22312,67000000.0
2009-07-22 18:45:00,5.22207,5.2228,5.2196,5.22161,66000000.0
2009-07-22 18:50:00,5.2201,5.22302,5.2191,5.22286,63000000.0
2009-07-22 18:55:00,5.22318,5.22473,5.2218,5.22386,71000000.0
2009-07-22 19:00:00,5.2241,5.22692,5.22227,5.22503,70000000.0
2009-07-22 19:05:00,5.22566,5.22666,5.22074,5.2238,76000000.0
2009-07-22 19:10:00,5.22192,5.22309,5.21829,5.22035,68000000.0
2009-07-22 19:15:00,5.21938,5.22064,5.21522,5.2168,61000000.0
2009-07-22 19:20:00,5.21705,5.2241,5.21705,5.22314,72000000.0
2009-07-22 19:25:00,5.22416,5.2251,5.22264,5.22264,62000000.0
2009-07-22 19:30:00,5.22293,5.22557,5.22238,5.22557,66000000.0
2009-07-22 19:35:00,5.22518,5.22522,5.22198,5.22291,63000000.0
2009-07-22 19:40:00,5.22292,5.22517,5.2203,5.22369,70000000.0
2009-07-22 19:45:00,5.22442,5.22491,5.22225,5.22271,70000000.0
2009-07-22 19:50:00,5.2246,5.22505,5.22213,5.22305,71000000.0
2009-07-22 19:55:00,5.22335,5.22485,5.22219,5.22332,68000000.0
2009-07-22 20:00:00,5.22307,5.22549,5.22083,5.22495,67000000.0
2009-07-22 20:05:00,5.22472,5.22758,5.22241,5.22655,65000000.0
2009-07-22 20:10:00,5.22492,5.22694,5.22441,5.22546,66000000.0
2009-07-22 20:15:00,5.22517,5.22564,5.22276,5.22493,64000000.0
2009-07-22 20:20:00,5.22484,5.22772,5.22369,5.22744,65000000.0
2009-07-22 20:25:00,5.2272,5.22821,5.22543,5.22757,63000000.0
2009-07-22 20:30:00,5.22749,5.22821,5.22502,5.22599,59000000.0
2009-07-22 20:35:00,5.22674,5.22732,5.2251,5.22632,70000000.0
2009-07-22 20:40:00,5.22677,5.22804,5.22488,5.2254,89000000.0
2009-07-22 20:45:00,5.22681,5.22817,5.22529,5.22635,67000000.0
2009-07-22 20:50:00,5.22726,5.22789,5.22583,5.22773,62000000.0
2009-07-22 20:55:00,5.22737,5.22811,5.22573,5.22732,65000000.0
2009-07-22 21:00:00,5.22794,5.22794,5.22399,5.225,72000000.0
2009-07-22 21:05:00,5.22542,5.2277,5.22373,5.22679,66000000.0
2009-07-22 21:10:00,5.22669,5.23111,5.2265,5.22952,62000000.0
2009-07-22 21:15:00,5.22806,5.23112,5.22806,5.22939,68000000.0
2009-07-22 21:20:00,5.23001,5.23049,5.22811,5.23035,52000000.0
2009-07-22 21:25:00,5.2302,5.23151,5.22874,5.23035,58000000.0
2009-07-22 21:30:00,5.23048,5.23097,5.22836,5.22967,59000000.0
2009-07-22 21:35:00,5.23017,5.23142,5.22899,5.23105,88000000.0
2009-07-22 21:40:00,5.23114,5.23266,5.22975,5.23105,65000000.0
2009-07-22 21:45:00,5.23146,5.23227,5.22896,5.2315,62000000.0
2009-07-22 21:50:00,5.23239,5.23349,5.23092,5.23181,62000000.0
2009-07-22 21:55:00,5.23132,5.23314,5.22938,5.23171,72000000.0
2009-07-22 22:00:00,5.23237,5.2329,5.23,5.23195,79000000.0
2009-07-22 22:05:00,5.23228,5.23246,5.23017,5.23149,67000000.0
2009-07-22 22:10:00,5.23144,5.23302,5.2302,5.23087,64000000.0
2009-07-22 22:15:00,5.2318,5.23188,5.2286,5.23026,69000000.0
2009-07-22 22:20:00,5.23061,5.23083,5.22765,5.2293,69000000.0
2009-07-22 22:25:00,5.22786,5.23087,5.22786,5.22918,63000000.0
2009-07-22 22:30:00,5.23045,5.23045,5.22806,5.22983,60000000.0
2009-07-22 22:35:00,5.22896,5.2307,5.22739,5.22879,56000000.0
2009-07-22 22:40:00,5.22948,5.23098,5.22753,5.23068,63000000.0
2009-07-22 22:45:00,5.23044,5.23136,5.22917,5.23008,68000000.0
2009-07-22 22:50:00,5.23006,5.2309,5.22874,5.22945,70000000.0
2009-07-22 22:55:00,5.23005,5.23122,5.22897,5.22897,64000000.0
2009-07-22 23:00:00,5.22944,5.22985,5.22778,5.22883,68000000.0
2009-07-22 23:05:00,5.22844,5.23065,5.22821,5.23065,60000000.0
2009-07-22 23:10:00,5.22933,5.23129,5.22868,5.23087,66000000.0
2009-07-22 23:15:00,5.23093,5.23119,5.22931,5.23099,65000000.0
2009-07-22 23:20:00,5.23078,5.23134,5.22932,5.23,66000000.0
2009-07-22 23:25:00,5.23031,5.23203,5.22932,5.23177,64000000.0
2009-07-22 23:30:00,5.23193,5.23384,5.23143,5.23315,72000000.0
2009-07-22 23:35:00,5.23248,5.23521,5.232,5.23425,62000000.0
2009-07-22 23:40:00,5.23459,5.2355,5.23201,5.23485,80000000.0
2009-07-22 23:45:00,5.23475,5.23565,5.23375,5.23521,76000000.0
2009-07-22 23:50:00,5.23499,5.23559,5.23302,5.23428,67000000.0
2009-07-22 23:55:00,5.23494,5.23494,5.23333,5.23439,76000000.0
2009-07-23 00:00:00,5.2342,5.23545,5.23303,5.23482,70000000.0
2009-07-23 00:05:00,5.23447,5.23533,5.2331,5.23503,62000000.0
2009-07-23 00:10:00,5.23488,5.23543,5.23356,5.23494,63000000.0
2009-07-23 00:15:00,5.23438,5.23498,5.23331,5.23469,65000000.0
2009-07-23 00:20:00,5.23429,5.23515,5.23328,5.23475,60000000.0
2009-07-23 00:25:00,5.23447,5.23509,5.23415,5.23437,66000000.0
2009-07-23 00:30:00,5.23437,5.23487,5.23307,5.23312,64000000.0
2009-07-23 00:35:00,5.23465,5.23465,5.23208,5.23288,80000000.0
2009-07-23 00:40:00,5.2334,5.23444,5.23237,5.23393,61000000.0
2009-07-23 00:45:00,5.23405,5.23418,5.23233,5.2339,63000000.0
2009-07-23 00:50:00,5.23304,5.23515,5.23304,5.23437,60000000.0
2009-07-23 00:55:00,5.23467,5.23594,5.23383,5.23567,66000000.0
2009-07-23 01:00:00,5.23564,5.23594,5.23368,5.23533,63000000.0
2009-07-23 01:05:00,5.23469,5.2357,5.23395,5.23529,70000000.0
2009-07-23 01:10:00,5.23517,5.23517,5.23303,5.234,55000000.0
2009-07-23 01:15:00,5.2337,5.23524,5.23246,5.23353,63000000.0
2009-07-23 01:20:00,5.23502,5.23543,5.23377,5.23477,59000000.0
2009-07-23 01:25:00,5.2349,5.23725,5.23455,5.23597,70000000.0
2009-07-23 01:30:00,5.2371,5.23751,5.23552,5.23695,68000000.0
2009-07-23 01:35:00,5.2367,5.23711,5.23501,5.23584,71000000.0
2009-07-23 01:40:00,5.23634,5.2369,5.23464,5.23532,72000000.0
2009-07-23 01:45:00,5.2357,5.23653,5.23444,5.23552,68000000.0
2009-07-23 01:50:00,5.23701,5.23727,5.23515,5.23675,67000000.0
2009-07-23 01:55:00,5.23605,5.23683,5.23476,5.23635,61000000.0
2009-07-23 02:00:00,5.23652,5.23673,5.23305,5.23416,69000000.0
2009-07-23 02:05:00,5.23409,5.23554,5.23237,5.23517,73000000.0
2009-07-23 02:10:00,5.23324,5.23559,5.23291,5.23416,74000000.0
2009-07-23 02:15:00,5.23489,5.23516,5.23234,5.23413,70000000.0
2009-07-23 02:20:00,5.23383,5.23572,5.23318,5.23529,74000000.0
2009-07-23 02:25:00,5.23521,5.23572,5.23311,5.23403,59000000.0
2009-07-23 02:30:00,5.23503,5.23503,5.23185,5.23257,64000000.0
2009-07-23 02:35:00,5.23276,5.23349,5.23134,5.23231,71000000.0
2009-07-23 02:40:00,5.23252,5.23322,5.23109,5.23263,69000000.0
2009-07-23 02:45:00,5.2327,5.23293,5.23061,5.23109,69000000.0
2009-07-23 02:50:00,5.23059,5.23188,5.22938,5.23063,66000000.0
2009-07-23 02:55:00,5.23115,5.23115,5.22811,5.22873,65000000.0
2009-07-23 03:00:00,5.22844,5.22994,5.2273,5.2273,67000000.0
2009-07-23 03:05:00,5.22916,5.22955,5.22509,5.2269,68000000.0
2009-07-23 03:10:00,5.22626,5.22661,5.22366,5.22549,80000000.0
2009-07-23 03:15:00,5.22479,5.22615,5.22204,5.22286,50000000.0
2009-07-23 03:20:00,5.22462,5.22776,5.22401,5.22737,62000000.0
2009-07-23 03:25:00,5.22752,5.22824,5.22458,5.22569,71000000.0
2009-07-23 03:30:00,5.22514,5.22725,5.22438,5.22725,68000000.0
2009-07-23 03:35:00,5.22644,5.22746,5.22539,5.227,60000000.0
2009-07-23 03:40:00,5.2261,5.22921,5.2261,5.22772,82000000.0
2009-07-23 03:45:00,5.22764,5.22878,5.2258,5.22757,53000000.0
2009-07-23 03:50:00,5.22592,5.22806,5.22578,5.22653,74000000.0
2009-07-23 03:55:00,5.22687,5.22841,5.2259,5.22827,63000000.0
2009-07-23 04:00:00,5.22792,5.22938,5.22706,5.22853,70000000.0
2009-07-23 04:05:00,5.22904,5.2295,5.22644,5.22917,66000000.0
2009-07-23 04:10:00,5.22856,5.2312,5.22793,5.22965,77000000.0
2009-07-23 04:15:00,5.23047,5.23054,5.22702,5.22762,57000000.0
2009-07-23 04:20:00,5.22694,5.22975,5.22611,5.22836,62000000.0
2009-07-23 04:25:00,5.22971,5.22996,5.22677,5.22745,53000000.0
2009-07-23 04:30:00,5.22647,5.22752,5.22568,5.22714,66000000.0
2009-07-23 04:35:00,5.22759,5.22859,5.22639,5.22827,64000000.0
2009-07-23 04:40:00,5.22838,5.22849,5.22635,5.22635,54000000.0
2009-07-23 04:45:00,5.22831,5.22831,5.2253,5.22776,63000000.0
2009-07-23 04:50:00,5.22758,5.2287,5.22645,5.22737,71000000.0
2009-07-23 04:55:00,5.22683,5.22782,5.2237,5.22547,65000000.0
2009-07-23 05:00:00,5.22519,5.22612,5.22258,5.22344,62000000.0
2009-07-23 05:05:00,5.22469,5.22473,5.22001,5.22189,72000000.0
2009-07-23 05:10:00,5.22147,5.22523,5.22147,5.22334,59000000.0
2009-07-23 05:15:00,5.22349,5.2242,5.22162,5.2233,67000000.0
2009-07-23 05:20:00,5.22336,5.22555,5.22205,5.22555,79000000.0
2009-07-23 05:25:00,5.22535,5.22584,5.22271,5.22413,66000000.0
2009-07-23 05:30:00,5.22427,5.22486,5.22222,5.22403,76000000.0
2009-07-23 05:35:00,5.22358,5.22515,5.22171,5.22422,78000000.0
2009-07-23 05:40:00,5.22419,5.22664,5.22413,5.22521,61000000.0
2009-07-23 05:45:00,5.2254,5.22658,5.22307,5.22658,77000000.0
2009-07-23 05:50:00,5.22573,5.22621,5.22374,5.22505,62000000.0
2009-07-23 05:55:00,5.2248,5.22606,5.22378,5.22554,70000000.0
2009-07-23 06:00:00,5.22457,5.22719,5.22331,5.22663,77000000.0
2009-07-23 06:05:00,5.22661,5.22837,5.22527,5.22715,81000000.0
2009-07-23 06:10:00,5.22717,5.22842,5.22568,5.22713,73000000.0
2009-07-23 06:15:00,5.22765,5.2281,5.22491,5.2267,69000000.0
2009-07-23 06:20:00,5.22569,5.22677,5.22505,5.2265,68000000.0
2009-07-23 06:25:00,5.22656,5.22717,5.22351,5.22589,71000000.0
2009-07-23 06:30:00,5.226,5.22638,5.22237,5.22379,58000000.0
2009-07-23 06:35:00,5.22193,5.22411,5.22179,5.22344,72000000.0
2009-07-23 06:40:00,5.22358,5.22471,5.222,5.22398,71000000.0
2009-07-23 06:45:00,5.22468,5.22503,5.22289,5.2247,69000000.0
2009-07-23 06:50:00,5.22411,5.22411,5.22134,5.22229,56000000.0
2009-07-23 06:55:00,5.2234,5.22358,5.22124,5.22229,64000000.0
2009-07-23 07:00:00,5.22227,5.22372,5.22137,5.22281,58000000.0
2009-07-23 07:05:00,5.22236,5.2239,5.22186,5.22276,59000000.0
2009-07-23 07:10:00,5.22363,5.22366,5.21867,5.22061,82000000.0
2009-07-23 07:15:00,5.22044,5.22199,5.21948,5.22066,80000000.0
2009-07-23 07:20:00,5.22075,5.22266,5.21985,5.22085,76000000.0
2009-07-23 07:25:00,5.22093,5.22131,5.21847,5.21927,78000000.0
2009-07-23 07:30:00,5.21958,5.22223,5.21881,5.21963,61000000.0
2009-07-23 07:35:00,5.22014,5.22212,5.2185,5.22158,63000000.0
2009-07-23 07:40:00,5.22064,5.22202,5.21969,5.22097,55000000.0
2009-07-23 07:45:00,5.22248,5.22506,5.22157,5.22297,59000000.0
2009-07-23 07:50:00,5.22369,5.22437,5.22153,5.22323,67000000.0
2009-07-23 07:55:00,5.2236,5.22361,5.22093,5.22298,62000000.0
2009-07-23 08:00:00,5.22413,5.22417,5.21954,5.21954,65000000.0
2009-07-23 08:05:00,5.21987,5.22131,5.21683,5.22054,73000000.0
2009-07-23 08:10:00,5.22051,5.22148,5.21818,5.22059,58000000.0
2009-07-23 08:15:00,5.22055,5.22245,5.21943,5.22079,59000000.0
2009-07-23 08:20:00,5.22207,5.22242,5.21734,5.21778,64000000.0
2009-07-23 08:25:00,5.21891,5.21965,5.21388,5.2145,56000000.0
2009-07-23 08:30:00,5.21479,5.2166,5.21298,5.21487,62000000.0
2009-07-23 08:35:00,5.21753,5.22093,5.21616,5.21956,56000000.0
2009-07-23 08:40:00,5.22017,5.22125,5.21777,5.21971,58000000.0
2009-07-23 08:45:00,5.21979,5.221,5.21842,5.21958,76000000.0
2009-07-23 08:50:00,5.22144,5.22446,5.21965,5.22384,81000000.0
2009-07-23 08:55:00,5.22241,5.22426,5.22014,5.22123,70000000.0
2009-07-23 09:00:00,5.21949,5.22281,5.2189,5.21923,62000000.0
2009-07-23 09:05:00,5.22066,5.22269,5.21882,5.2207,66000000.0
2009-07-23 09:10:00,5.2222,5.22345,5.22029,5.22192,67000000.0
2009-07-23 09:15:00,5.22264,5.22552,5.22111,5.22541,72000000.0
2009-07-23 09:20:00,5.2257,5.22699,5.22359,5.22563,74000000.0
2009-07-23 09:25:00,5.22515,5.2256,5.22278,5.2237,68000000.0
2009-07-23 09:30:00,5.22395,5.22558,5.22275,5.22491,69000000.0
2009-07-23 09:35:00,5.22437,5.22562,5.22134,5.22467,85000000.0
2009-07-23 09:40:00,5.22558,5.22576,5.22305,5.22305,74000000.0
2009-07-23 09:45:00,5.22275,5.22418,5.22033,5.22312,76000000.0
2009-07-23 09:50:00,5.22235,5.22261,5.21873,5.2207,74000000.0
2009-07-23 09:55:00,5.22045,5.22492,5.22045,5.22492,68000000.0
2009-07-23 10:00:00,5.22453,5.22524,5.22235,5.22438,75000000.0
2009-07-23 10:05:00,5.22547,5.22657,5.22239,5.22657,50000000.0
2009-07-23 10:10:00,5.22627,5.22832,5.2243,5.2256,70000000.0
2009-07-23 10:15:00,5.22496,5.22723,5.22425,5.22518,74000000.0
2009-07-23 10:20:00,5.22697,5.22732,5.22463,5.22603,60000000.0
2009-07-23 10:25:00,5.22588,5.22764,5.22414,5.22668,60000000.0
2009-07-23 10:30:00,5.2261,5.22815,5.22422,5.22552,57000000.0
2009-07-23 10:35:00,5.22602,5.2284,5.22463,5.22802,72000000.0
2009-07-23 10:40:00,5.22943,5.22961,5.22535,5.2271,62000000.0
2009-07-23 10:45:00,5.22704,5.22733,5.22473,5.22656,55000000.0
2009-07-23 10:50:00,5.22621,5.2274,5.22439,5.22681,72000000.0
2009-07-23 10:55:00,5.2266,5.22671,5.22278,5.2245,49000000.0
2009-07-23 11:00:00,5.22435,5.22622,5.22299,5.22622,61000000.0
2009-07-23 11:05:00,5.22473,5.22647,5.22359,5.2241,71000000.0
2009-07-23 11:10:00,5.22487,5.22636,5.22334,5.22555,67000000.0
2009-07-23 11:15:00,5.22529,5.22557,5.22281,5.22466,63000000.0
2009-07-23 11:20:00,5.22251,5.22644,5.22251,5.2257,76000000.0
2009-07-23 11:25:00,5.2257,5.22683,5.22329,5.22662,64000000.0
2009-07-23 11:30:00,5.22612,5.22966,5.22519,5.22555,74000000.0
2009-07-23 11:35:00,5.22719,5.22998,5.2268,5.22756,60000000.0
2009-07-23 11:40:00,5.22723,5.22987,5.22707,5.22759,64000000.0
2009-07-23 11:45:00,5.2286,5.22979,5.22701,5.22826,62000000.0
2009-07-23 11:50:00,5.22881,5.23023,5.2267,5.22949,68000000.0
2009-07-23 11:55:00,5.22962,5.22974,5.22637,5.22714,52000000.0
2009-07-23 12:00:00,5.22621,5.22725,5.22488,5.22588,63000000.0
2009-07-23 12:05:00,5.22636,5.22707,5.22508,5.22707,61000000.0
2009-07-23 12:10:00,5.22827,5.23475,5.22559,5.22728,63000000.0
2009-07-23 12:15:00,5.22732,5.22951,5.22631,5.22951,56000000.0
2009-07-23 12:20:00,5.22864,5.23183,5.22774,5.22774,70000000.0
2009-07-23 12:25:00,5.22884,5.23199,5.22819,5.22939,57000000.0
2009-07-23 12:30:00,5.23084,5.23218,5.22962,5.23149,61000000.0
2009-07-23 12:35:00,5.2321,5.23464,5.23096,5.23261,64000000.0
2009-07-23 12:40:00,5.23274,5.23452,5.23141,5.23452,70000000.0
2009-07-23 12:45:00,5.23299,5.23482,5.23269,5.23403,65000000.0
2009-07-23 12:50:00,5.23467,5.2348,5.23182,5.23436,66000000.0
2009-07-23 12:55:00,5.23524,5.23627,5.23279,5.23407,62000000.0
2009-07-23 13:00:00,5.23392,5.23443,5.23106,5.23142,81000000.0
2009-07-23 13:05:00,5.23296,5.23362,5.23091,5.23266,77000000.0
2009-07-23 13:10:00,5.23216,5.23378,5.23001,5.23086,79000000.0
2009-07-23 13:15:00,5.23234,5.2336,5.23017,5.23265,63000000.0
2009-07-23 13:20:00,5.23422,5.23598,5.2321,5.23511,78000000.0
2009-07-23 13:25:00,5.23487,5.23504,5.23086,5.23235,62000000.0
2009-07-23 13:30:00,5.23106,5.23256,5.22877,5.2301,55000000.0
2009-07-23 13:35:00,5.23055,5.23269,5.22804,5.22961,65000000.0
2009-07-23 13:40:00,5.23028,5.23069,5.22859,5.22922,55000000.0
2009-07-23 13:45:00,5.23077,5.23215,5.22833,5.22954,64000000.0
2009-07-23 13:50:00,5.2302,5.23312,5.22887,5.23312,58000000.0
2009-07-23 13:55:00,5.23261,5.23319,5.22964,5.23091,59000000.0
2009-07-23 14:00:00,5.23046,5.23112,5.22842,5.22953,72000000.0
2009-07-23 14:05:00,5.22904,5.23058,5.22805,5.2305,60000000.0
2009-07-23 14:10:00,5.23064,5.23071,5.2257,5.22616,56000000.0
2009-07-23 14:15:00,5.2276,5.2283,5.2252,5.22713,76000000.0
2009-07-23 14:20:00,5.22528,5.22901,5.22528,5.22651,52000000.0
2009-07-23 14:25:00,5.2282,5.22884,5.22668,5.2274,65000000.0
2009-07-23 14:30:00,5.22851,5.22866,5.22366,5.22772,60000000.0
2009-07-23 14:35:00,5.22666,5.22829,5.22447,5.22617,63000000.0
2009-07-23 14:40:00,5.22386,5.2265,5.22193,5.22512,77000000.0
2009-07-23 14:45:00,5.2252,5.22719,5.22311,5.22648,56000000.0
2009-07-23 14:50:00,5.22425,5.22815,5.22383,5.2276,60000000.0
2009-07-23 14:55:00,5.22755,5.22885,5.22479,5.22862,71000000.0
2009-07-23 15:00:00,5.22926,5.23325,5.22704,5.23234,76000000.0
2009-07-23 15:05:00,5.23371,5.23734,5.23117,5.23734,68000000.0
2009-07-23 15:10:00,5.23672,5.23991,5.23402,5.23991,61000000.0
2009-07-23 15:15:00,5.24088,5.24131,5.23633,5.23667,68000000.0
2009-07-23 15:20:00,5.23761,5.23934,5.23608,5.23735,59000000.0
2009-07-23 15:25:00,5.23695,5.24066,5.23664,5.24066,71000000.0
2009-07-23 15:30:00,5.23943,5.2406,5.2341,5.23686,68000000.0
2009-07-23 15:35:00,5.23427,5.23708,5.23329,5.23405,52000000.0
2009-07-23 15:40:00,5.23558,5.23583,5.23218,5.23398,62000000.0
2009-07-23 15:45:00,5.23419,5.23419,5.22901,5.23035,81000000.0
2009-07-23 15:50:00,5.22892,5.23169,5.22892,5.23169,75000000.0
2009-07-23 15:55:00,5.23161,5.23161,5.22629,5.22765,74000000.0
2009-07-23 16:00:00,5.22854,5.23082,5.22634,5.23005,61000000.0
2009-07-23 16:05:00,5.23029,5.2316,5.22651,5.22726,70000000.0
2009-07-23 16:10:00,5.2277,5.22827,5.22361,5.22789,64000000.0
2009-07-23 16:15:00,5.22826,5.22831,5.21978,5.22056,66000000.0
2009-07-23 16:20:00,5.22006,5.22159,5.21649,5.22053,65000000.0
2009-07-23 16:25:00,5.221,5.221,5.21762,5.22073,51000000.0
2009-07-23 16:30:00,5.22021,5.22021,5.21484,5.21542,53000000.0
2009-07-23 16:35:00,5.21572,5.21631,5.21273,5.21543,78000000.0
2009-07-23 16:40:00,5.21577,5.21792,5.2147,5.21692,86000000.0
2009-07-23 16:45:00,5.21688,5.22001,5.214,5.21966,59000000.0
2009-07-23 16:50:00,5.21856,5.22329,5.21836,5.22177,66000000.0
2009-07-23 16:55:00,5.22208,5.22208,5.21762,5.21906,52000000.0
2009-07-23 17:00:00,5.21871,5.21967,5.21529,5.21696,62000000.0
2009-07-23 17:05:00,5.21776,5.2187,5.21541,5.21758,73000000.0
2009-07-23 17:10:00,5.2179,5.2179,5.20774,5.20955,57000000.0
2009-07-23 17:15:00,5.20842,5.20999,5.20446,5.20874,71000000.0
2009-07-23 17:20:00,5.20929,5.21018,5.20598,5.20743,55000000.0
2009-07-23 17:25:00,5.20636,5.20676,5.20271,5.2045,62000000.0
2009-07-23 17:30:00,5.20342,5.20872,5.20342,5.20806,63000000.0
2009-07-23 17:35:00,5.2086,5.21084,5.20697,5.21045,64000000.0
2009-07-23 17:40:00,5.20951,5.21054,5.20633,5.20751,76000000.0
2009-07-23 17:45:00,5.20679,5.21117,5.20679,5.2105,60000000.0
2009-07-23 17:50:00,5.20975,5.21329,5.20801,5.21273,86000000.0
2009-07-23 17:55:00,5.21079,5.21386,5.21079,5.21178,66000000.0
2009-07-23 18:00:00,5.21308,5.21308,5.20948,5.21084,72000000.0
2009-07-23 18:05:00,5.21142,5.21356,5.21035,5.21262,73000000.0
2009-07-23 18:10:00,5.21234,5.2139,5.21045,5.21301,58000000.0
2009-07-23 18:15:00,5.21243,5.21351,5.21012,5.21046,61000000.0
2009-07-23 18:20:00,5.21006,5.21343,5.2093,5.21287,63000000.0
2009-07-23 18:25:00,5.21371,5.21454,5.21217,5.21278,67000000.0
2009-07-23 18:30:00,5.21338,5.2145,5.21018,5.21361,65000000.0
2009-07-23 18:35:00,5.21367,5.21679,5.21198,5.21664,76000000.0
2009-07-23 18:40:00,5.2169,5.21765,5.21516,5.21674,67000000.0
2009-07-23 18:45:00,5.21689,5.21752,5.21449,5.2169,66000000.0
2009-07-23 18:50:00,5.21829,5.2202,5.21639,5.21812,63000000.0
2009-07-23 18:55:00,5.21947,5.22057,5.21598,5.21992,71000000.0
2009-07-23 19:00:00,5.22071,5.22141,5.21805,5.21973,70000000.0
2009-07-23 19:05:00,5.22015,5.22462,5.21826,5.2238,76000000.0
2009-07-23 19:10:00,5.22268,5.22648,5.22267,5.22391,68000000.0
2009-07-23 19:15:00,5.22463,5.22622,5.22269,5.22382,61000000.0
2009-07-23 19:20:00,5.22299,5.22729,5.22233,5.224,72000000.0
2009-07-23 19:25:00,5.22455,5.22626,5.22307,5.22451,62000000.0
2009-07-23 19:30:00,5.22559,5.22685,5.22337,5.22632,66000000.0
2009-07-23 19:35:00,5.22657,5.22675,5.22085,5.22357,63000000.0
2009-07-23 19:40:00,5.22318,5.2288,5.22269,5.22609,70000000.0
2009-07-23 19:45:00,5.22757,5.23045,5.22672,5.22992,70000000.0
2009-07-23 19:50:00,5.22932,5.23552,5.22927,5.23502,71000000.0
2009-07-23 19:55:00,5.23513,5.23647,5.23271,5.23647,68000000.0
2009-07-23 20:00:00,5.2349,5.23982,5.23441,5.23441,67000000.0
2009-07-23 20:05:00,5.23434,5.23802,5.2343,5.2353,65000000.0
2009-07-23 20:10:00,5.23518,5.23663,5.23167,5.23261,66000000.0
2009-07-23 20:15:00,5.23359,5.235,5.23155,5.23322,64000000.0
2009-07-23 20:20:00,5.23392,5.23535,5.23235,5.23391,65000000.0
2009-07-23 20:25:00,5.23408,5.23465,5.23254,5.23406,63000000.0
2009-07-23 20:30:00,5.23468,5.23613,5.23268,5.23613,59000000.0
2009-07-23 20:35:00,5.23583,5.23891,5.23508,5.23753,70000000.0
2009-07-23 20:40:00,5.2378,5.2378,5.23382,5.23591,89000000.0
2009-07-23 20:45:00,5.23621,5.23662,5.23273,5.23276,67000000.0
2009-07-23 20:50:00,5.23454,5.2366,5.23328,5.23463,62000000.0
2009-07-23 20:55:00,5.23429,5.236,5.23362,5.23486,65000000.0
2009-07-23 21:00:00,5.23525,5.23606,5.23254,5.23283,72000000.0
2009-07-23 21:05:00,5.23309,5.23479,5.23208,5.23383,66000000.0
2009-07-23 21:10:00,5.2353,5.23644,5.232,5.23299,62000000.0
2009-07-23 21:15:00,5.23368,5.23522,5.2321,5.23447,68000000.0
2009-07-23 21:20:00,5.23574,5.23598,5.23288,5.23396,52000000.0
2009-07-23 21:25:00,5.23255,5.23472,5.23232,5.23293,58000000.0
2009-07-23 21:30:00,5.23475,5.23475,5.23164,5.23321,59000000.0
2009-07-23 21:35:00,5.2331,5.23441,5.23179,5.23376,88000000.0
2009-07-23 21:40:00,5.2336,5.23372,5.23124,5.23264,65000000.0
2009-07-23 21:45:00,5.23184,5.23575,5.23141,5.2343,62000000.0
2009-07-23 21:50:00,5.2352,5.23644,5.23392,5.2357,62000000.0
2009-07-23 21:55:00,5.23596,5.24133,5.23562,5.23894,72000000.0
2009-07-23 22:00:00,5.23825,5.23954,5.2356,5.23757,79000000.0
2009-07-23 22:05:00,5.23692,5.24033,5.2364,5.23795,67000000.0
2009-07-23 22:10:00,5.23764,5.25186,5.23764,5.24933,64000000.0
2009-07-23 22:15:00,5.24929,5.24967,5.24368,5.24834,69000000.0
2009-07-23 22:20:00,5.25085,5.26507,5.24929,5.2588,69000000.0
2009-07-23 22:25:00,5.25677,5.25963,5.25523,5.25718,63000000.0
2009-07-23 22:30:00,5.25744,5.26097,5.25698,5.25808,60000000.0
2009-07-23 22:35:00,5.25805,5.2599,5.25726,5.25852,56000000.0
2009-07-23 22:40:00,5.25826,5.25878,5.25469,5.25608,63000000.0
2009-07-23 22:45:00,5.25736,5.25784,5.25291,5.25448,68000000.0
2009-07-23 22:50:00,5.2534,5.25436,5.25082,5.25332,70000000.0
2009-07-23 22:55:00,5.25303,5.25873,5.25286,5.2575,64000000.0
2009-07-23 23:00:00,5.25807,5.25847,5.2546,5.25614,68000000.0
2009-07-23 23:05:00,5.25586,5.26004,5.25586,5.2563,60000000.0
2009-07-23 23:10:00,5.2567,5.25769,5.25406,5.25446,66000000.0
2009-07-23 23:15:00,5.25519,5.25546,5.25215,5.25377,65000000.0
2009-07-23 23:20:00,5.25412,5.25496,5.25191,5.25311,66000000.0
2009-07-23 23:25:00,5.25132,5.25272,5.24947,5.25176,64000000.0
2009-07-23 23:30:00,5.25223,5.25248,5.24947,5.2501,72000000.0
2009-07-23 23:35:00,5.25109,5.25183,5.24945,5.25071,62000000.0
2009-07-23 23:40:00,5.25016,5.25251,5.25015,5.25222,80000000.0
2009-07-23 23:45:00,5.253,5.25362,5.25021,5.25108,76000000.0
2009-07-23 23:50:00,5.25211,5.25697,5.25104,5.25542,67000000.0
2009-07-23 23:55:00,5.25487,5.25573,5.2532,5.25358,76000000.0
2009-07-24 00:00:00,5.25411,5.25717,5.25347,5.25529,70000000.0
2009-07-24 00:05:00,5.25534,5.25606,5.25339,5.2535,62000000.0
2009-07-24 00:10:00,5.25381,5.25381,5.25009,5.25213,63000000.0
2009-07-24 00:15:00,5.25232,5.25345,5.25073,5.2515,65000000.0
2009-07-24 00:20:00,5.25138,5.25233,5.25013,5.25158,60000000.0
2009-07-24 00:25:00,5.25098,5.252,5.25007,5.25125,66000000.0
2009-07-24 00:30:00,5.2517,5.25196,5.24977,5.25094,64000000.0
2009-07-24 00:35:00,5.25111,5.25111,5.24737,5.24887,80000000.0
2009-07-24 00:40:00,5.24937,5.25133,5.24833,5.25007,61000000.0
2009-07-24 00:45:00,5.25141,5.25237,5.24993,5.25168,63000000.0
2009-07-24 00:50:00,5.25084,5.25222,5.24926,5.25222,60000000.0
2009-07-24 00:55:00,5.25223,5.25245,5.2503,5.25151,66000000.0
2009-07-24 01:00:00,5.25048,5.2518,5.24818,5.25071,63000000.0
2009-07-24 01:05:00,5.25073,5.25081,5.2472,5.24893,70000000.0
2009-07-24 01:10:00,5.24828,5.24915,5.24744,5.24915,55000000.0
2009-07-24 01:15:00,5.24814,5.24898,5.24739,5.24824,63000000.0
2009-07-24 01:20:00,5.24874,5.25139,5.24776,5.25133,59000000.0
2009-07-24 01:25:00,5.25017,5.25194,5.24974,5.25072,70000000.0
2009-07-24 01:30:00,5.24974,5.25121,5.24785,5.24977,68000000.0
2009-07-24 01:35:00,5.24898,5.25,5.24831,5.24977,71000000.0
2009-07-24 01:40:00,5.2494,5.24963,5.24795,5.24898,72000000.0
2009-07-24 01:45:00,5.24888,5.25042,5.24768,5.24972,68000000.0
2009-07-24 01:50:00,5.25016,5.25162,5.24895,5.25057,67000000.0
2009-07-24 01:55:00,5.25011,5.25085,5.24846,5.25021,61000000.0
2009-07-24 02:00:00,5.25028,5.25083,5.24757,5.25083,69000000.0
2009-07-24 02:05:00,5.2508,5.25395,5.25003,5.25108,73000000.0
2009-07-24 02:10:00,5.25033,5.25544,5.24983,5.25441,74000000.0
2009-07-24 02:15:00,5.25477,5.25718,5.25313,5.25487,70000000.0
2009-07-24 02:20:00,5.25329,5.25482,5.25053,5.25197,74000000.0
2009-07-24 02:25:00,5.25233,5.25368,5.25033,5.25192,59000000.0
2009-07-24 02:30:00,5.25182,5.25303,5.25108,5.25189,64000000.0
2009-07-24 02:35:00,5.25297,5.25463,5.25137,5.25438,71000000.0
2009-07-24 02:40:00,5.25345,5.25438,5.25135,5.25178,69000000.0
2009-07-24 02:45:00,5.25215,5.25402,5.25097,5.25308,69000000.0
2009-07-24 02:50:00,5.25323,5.25655,5.25199,5.25631,66000000.0
2009-07-24 02:55:00,5.25649,5.25979,5.25454,5.25597,65000000.0
2009-07-24 03:00:00,5.25619,5.2577,5.25436,5.2569,67000000.0
2009-07-24 03:05:00,5.25741,5.26094,5.25651,5.25838,68000000.0
2009-07-24 03:10:00,5.25728,5.25835,5.25634,5.25649,80000000.0
2009-07-24 03:15:00,5.25631,5.25731,5.25552,5.25714,50000000.0
2009-07-24 03:20:00,5.25572,5.25732,5.2547,5.25628,62000000.0
2009-07-24 03:25:00,5.25621,5.25816,5.25517,5.25808,71000000.0
2009-07-24 03:30:00,5.25616,5.2584,5.25609,5.25695,68000000.0
2009-07-24 03:35:00,5.25751,5.25751,5.25385,5.25658,60000000.0
2009-07-24 03:40:00,5.25661,5.25755,5.25496,5.2563,82000000.0
2009-07-24 03:45:00,5.25626,5.25656,5.25107,5.252,53000000.0
2009-07-24 03:50:00,5.25293,5.25429,5.25119,5.25208,74000000.0
2009-07-24 03:55:00,5.25137,5.25467,5.25137,5.25349,63000000.0
2009-07-24 04:00:00,5.25448,5.25448,5.25233,5.25374,70000000.0
2009-07-24 04:05:00,5.25394,5.25394,5.25166,5.25242,66000000.0
2009-07-24 04:10:00,5.25366,5.25564,5.25203,5.25478,77000000.0
2009-07-24 04:15:00,5.25303,5.25474,5.25217,5.25344,57000000.0
2009-07-24 04:20:00,5.25314,5.25452,5.25183,5.25452,62000000.0
2009-07-24 04:25:00,5.25409,5.25459,5.25287,5.25287,53000000.0
2009-07-24 04:30:00,5.25482,5.25635,5.2536,5.25483,66000000.0
2009-07-24 04:35:00,5.25544,5.2559,5.25273,5.25345,64000000.0
2009-07-24 04:40:00,5.25357,5.2565,5.25283,5.2563,54000000.0
2009-07-24 04:45:00,5.25625,5.2575,5.25498,5.25622,63000000.0
2009-07-24 04:50:00,5.25568,5.25735,5.25346,5.25475,71000000.0
2009-07-24 04:55:00,5.2558,5.25696,5.25454,5.25579,65000000.0
2009-07-24 05:00:00,5.25663,5.25745,5.25422,5.25612,62000000.0
2009-07-24 05:05:00,5.25461,5.25656,5.25285,5.25441,72000000.0
2009-07-24 05:10:00,5.25328,5.2547,5.25155,5.25262,59000000.0
2009-07-24 05:15:00,5.25309,5.25392,5.25057,5.25314,67000000.0
2009-07-24 05:20:00,5.25235,5.25423,5.25135,5.25276,79000000.0
2009-07-24 05:25:00,5.25283,5.25331,5.25025,5.25219,66000000.0
2009-07-24 05:30:00,5.25201,5.25239,5.24985,5.25083,76000000.0
2009-07-24 05:35:00,5.2517,5.2517,5.24944,5.25036,78000000.0
2009-07-24 05:40:00,5.25105,5.25117,5.24846,5.2496,61000000.0
2009-07-24 05:45:00,5.25064,5.25127,5.24901,5.25104,77000000.0
2009-07-24 05:50:00,5.25194,5.25228,5.24984,5.25021,62000000.0
2009-07-24 05:55:00,5.25121,5.25206,5.24947,5.25144,70000000.0
2009-07-24 06:00:00,5.25099,5.25162,5.24895,5.25046,77000000.0
2009-07-24 06:05:00,5.24991,5.25036,5.24813,5.2499,81000000.0
2009-07-24 06:10:00,5.25017,5.25153,5.24901,5.25109,73000000.0
2009-07-24 06:15:00,5.25096,5.25184,5.24958,5.2514,69000000.0
2009-07-24 06:20:00,5.25062,5.25173,5.24968,5.25046,68000000.0
2009-07-24 06:25:00,5.25024,5.25126,5.24913,5.24962,71000000.0
2009-07-24 06:30:00,5.25009,5.2514,5.24956,5.25063,58000000.0
2009-07-24 06:35:00,5.25039,5.25199,5.24855,5.25134,72000000.0
2009-07-24 06:40:00,5.25049,5.252,5.24943,5.25061,71000000.0
2009-07-24 06:45:00,5.25069,5.25305,5.24948,5.25078,69000000.0
2009-07-24 06:50:00,5.25203,5.25256,5.24994,5.25123,56000000.0
2009-07-24 06:55:00,5.25282,5.25364,5.25185,5.25278,64000000.0
2009-07-24 07:00:00,5.25287,5.25324,5.25095,5.25309,58000000.0
2009-07-24 07:05:00,5.25153,5.2534,5.25143,5.25302,59000000.0
2009-07-24 07:10:00,5.25195,5.25307,5.25099,5.2526,82000000.0
2009-07-24 07:15:00,5.2511,5.25238,5.24756,5.24957,80000000.0
2009-07-24 07:20:00,5.24936,5.25019,5.24624,5.24624,76000000.0
2009-07-24 07:25:00,5.24786,5.24793,5.24565,5.24645,78000000.0
2009-07-24 07:30:00,5.24631,5.24779,5.24492,5.24644,61000000.0
2009-07-24 07:35:00,5.24723,5.24771,5.24302,5.24421,63000000.0
2009-07-24 07:40:00,5.24365,5.24621,5.24346,5.24559,55000000.0
2009-07-24 07:45:00,5.24563,5.24635,5.24296,5.24556,59000000.0
2009-07-24 07:50:00,5.24549,5.24604,5.24267,5.24342,67000000.0
2009-07-24 07:55:00,5.24367,5.24439,5.24126,5.24439,62000000.0
2009-07-24 08:00:00,5.24511,5.24751,5.24319,5.24634,65000000.0
2009-07-24 08:05:00,5.24722,5.24722,5.24231,5.24435,73000000.0
2009-07-24 08:10:00,5.24413,5.24564,5.24248,5.24442,58000000.0
2009-07-24 08:15:00,5.24521,5.2457,5.24192,5.2435,59000000.0
2009-07-24 08:20:00,5.24316,5.24466,5.24118,5.24398,64000000.0
2009-07-24 08:25:00,5.2431,5.24656,5.24065,5.24495,56000000.0
2009-07-24 08:30:00,5.24076,5.24425,5.23815,5.23896,62000000.0
2009-07-24 08:35:00,5.24009,5.24052,5.23754,5.23989,56000000.0
2009-07-24 08:40:00,5.23981,5.23981,5.23536,5.23959,58000000.0
2009-07-24 08:45:00,5.2397,5.23973,5.23614,5.2372,76000000.0
2009-07-24 08:50:00,5.23846,5.24047,5.23658,5.2389,81000000.0
2009-07-24 08:55:00,5.2401,5.24099,5.2356,5.23687,70000000.0
2009-07-24 09:00:00,5.23781,5.24031,5.23694,5.23903,62000000.0
2009-07-24 09:05:00,5.24058,5.2428,5.23954,5.24053,66000000.0
2009-07-24 09:10:00,5.24059,5.24331,5.23966,5.24172,67000000.0
2009-07-24 09:15:00,5.24152,5.24152,5.23786,5.2392,72000000.0
2009-07-24 09:20:00,5.23959,5.24222,5.23748,5.2412,74000000.0
2009-07-24 09:25:00,5.2414,5.24202,5.23746,5.23878,68000000.0
2009-07-24 09:30:00,5.23908,5.23955,5.23326,5.23665,69000000.0
2009-07-24 09:35:00,5.23647,5.23818,5.23483,5.23753,85000000.0
2009-07-24 09:40:00,5.23628,5.2386,5.23318,5.23441,74000000.0
2009-07-24 09:45:00,5.23421,5.2362,5.2327,5.23469,76000000.0
2009-07-24 09:50:00,5.23477,5.23561,5.23253,5.23392,74000000.0
2009-07-24 09:55:00,5.23417,5.23463,5.23091,5.23227,68000000.0
2009-07-24 10:00:00,5.23108,5.23304,5.22753,5.23165,75000000.0
2009-07-24 10:05:00,5.23389,5.2343,5.22987,5.23104,50000000.0
2009-07-24 10:10:00,5.2317,5.23204,5.22711,5.22831,70000000.0
2009-07-24 10:15:00,5.22774,5.23046,5.22696,5.23001,74000000.0
2009-07-24 10:20:00,5.23036,5.23206,5.22854,5.23206,60000000.0
2009-07-24 10:25:00,5.23139,5.23251,5.22906,5.23181,60000000.0
2009-07-24 10:30:00,5.23052,5.23365,5.23052,5.23233,57000000.0
2009-07-24 10:35:00,5.2335,5.2347,5.23157,5.23437,72000000.0
2009-07-24 10:40:00,5.23438,5.23628,5.23352,5.23527,62000000.0
2009-07-24 10:45:00,5.23546,5.23734,5.23405,5.23664,55000000.0
2009-07-24 10:50:00,5.2359,5.23782,5.23521,5.23723,72000000.0
2009-07-24 10:55:00,5.23604,5.23678,5.23305,5.23458,49000000.0
2009-07-24 11:00:00,5.23417,5.235,5.23177,5.23415,61000000.0
2009-07-24 11:05:00,5.23369,5.23447,5.22966,5.23071,71000000.0
2009-07-24 11:10:00,5.23129,5.23242,5.22942,5.23132,67000000.0
2009-07-24 11:15:00,5.23131,5.23287,5.23008,5.23226,63000000.0
2009-07-24 11:20:00,5.23243,5.23422,5.23048,5.23259,76000000.0
2009-07-24 11:25:00,5.23323,5.23505,5.23201,5.23429,64000000.0
2009-07-24 11:30:00,5.23378,5.23677,5.23367,5.23494,74000000.0
2009-07-24 11:35:00,5.23672,5.23672,5.23342,5.23375,60000000.0
2009-07-24 11:40:00,5.23434,5.23524,5.23208,5.23356,64000000.0
2009-07-24 11:45:00,5.23405,5.23405,5.22962,5.23202,62000000.0
2009-07-24 11:50:00,5.23188,5.2329,5.23008,5.23198,68000000.0
2009-07-24 11:55:00,5.23139,5.23252,5.2301,5.23186,52000000.0
2009-07-24 12:00:00,5.23176,5.23275,5.22892,5.2298,63000000.0
2009-07-24 12:05:00,5.22813,5.22968,5.22431,5.22444,61000000.0
2009-07-24 12:10:00,5.22468,5.22618,5.22225,5.22388,63000000.0
2009-07-24 12:15:00,5.22212,5.22357,5.22038,5.22153,56000000.0
2009-07-24 12:20:00,5.22157,5.22348,5.21954,5.22335,70000000.0
2009-07-24 12:25:00,5.22327,5.22337,5.22027,5.22215,57000000.0
2009-07-24 12:30:00,5.22212,5.22483,5.22163,5.22475,61000000.0
2009-07-24 12:35:00,5.22411,5.22627,5.22311,5.22557,64000000.0
2009-07-24 12:40:00,5.22551,5.22588,5.22349,5.22458,70000000.0
2009-07-24 12:45:00,5.2247,5.22588,5.22289,5.22538,65000000.0
2009-07-24 12:50:00,5.22515,5.22577,5.21957,5.22426,66000000.0
2009-07-24 12:55:00,5.22485,5.22485,5.22169,5.22241,62000000.0
2009-07-24 13:00:00,5.22149,5.22249,5.2178,5.22006,81000000.0
2009-07-24 13:05:00,5.21912,5.22258,5.21871,5.22258,77000000.0
2009-07-24 13:10:00,5.22248,5.2227,5.21945,5.22189,79000000.0
2009-07-24 13:15:00,5.22104,5.22175,5.21757,5.21946,63000000.0
2009-07-24 13:20:00,5.21969,5.21984,5.21655,5.21896,78000000.0
2009-07-24 13:25:00,5.21966,5.22053,5.21793,5.2198,62000000.0
2009-07-24 13:30:00,5.2176,5.22068,5.2176,5.22039,55000000.0
2009-07-24 13:35:00,5.22053,5.22188,5.21951,5.22084,65000000.0
2009-07-24 13:40:00,5.22024,5.22103,5.21861,5.22049,55000000.0
2009-07-24 13:45:00,5.22024,5.2214,5.21863,5.22053,64000000.0
2009-07-24 13:50:00,5.2211,5.22118,5.21843,5.21882,58000000.0
2009-07-24 13:55:00,5.21988,5.22154,5.21769,5.22136,59000000.0
2009-07-24 14:00:00,5.22116,5.22323,5.22055,5.22226,72000000.0
2009-07-24 14:05:00,5.22179,5.2249,5.21999,5.22373,60000000.0
2009-07-24 14:10:00,5.22341,5.22755,5.22276,5.22755,56000000.0
2009-07-24 14:15:00,5.22734,5.22965,5.22507,5.22949,76000000.0
2009-07-24 14:20:00,5.22885,5.23075,5.22796,5.22796,52000000.0
2009-07-24 14:25:00,5.22966,5.23248,5.22706,5.23103,65000000.0
2009-07-24 14:30:00,5.23057,5.23411,5.22928,5.22928,60000000.0
2009-07-24 14:35:00,5.2301,5.23103,5.22697,5.2285,63000000.0
2009-07-24 14:40:00,5.22678,5.23013,5.22591,5.22737,77000000.0
2009-07-24 14:45:00,5.22764,5.23088,5.22713,5.22931,56000000.0
2009-07-24 14:50:00,5.2301,5.23286,5.2301,5.23259,60000000.0
2009-07-24 14:55:00,5.23252,5.2331,5.22986,5.2321,71000000.0
2009-07-24 15:00:00,5.23164,5.23347,5.23021,5.23021,76000000.0
2009-07-24 15:05:00,5.23132,5.23261,5.22798,5.22925,68000000.0
2009-07-24 15:10:00,5.22928,5.23061,5.22759,5.2302,61000000.0
2009-07-24 15:15:00,5.23019,5.23106,5.22732,5.23082,68000000.0
2009-07-24 15:20:00,5.23105,5.23272,5.23009,5.23161,59000000.0
2009-07-24 15:25:00,5.23228,5.2339,5.22843,5.22843,71000000.0
2009-07-24 15:30:00,5.22858,5.2304,5.22529,5.22592,68000000.0
2009-07-24 15:35:00,5.22615,5.22758,5.22426,5.22721,52000000.0
2009-07-24 15:40:00,5.22607,5.22748,5.22178,5.22189,62000000.0
2009-07-24 15:45:00,5.22312,5.22596,5.22146,5.22596,81000000.0
2009-07-24 15:50:00,5.22624,5.22691,5.22352,5.22601,75000000.0
2009-07-24 15:55:00,5.2261,5.22899,5.22496,5.2283,74000000.0
2009-07-24 16:00:00,5.22877,5.23068,5.22692,5.22957,61000000.0
2009-07-24 16:05:00,5.22882,5.22907,5.22418,5.22845,70000000.0
2009-07-24 16:10:00,5.22739,5.22956,5.22675,5.22919,64000000.0
2009-07-24 16:15:00,5.23036,5.23124,5.22827,5.23092,66000000.0
2009-07-24 16:20:00,5.23087,5.23227,5.22884,5.23046,65000000.0
2009-07-24 16:25:00,5.23051,5.23123,5.2269,5.2279,51000000.0
2009-07-24 16:30:00,5.22824,5.23119,5.22668,5.22989,53000000.0
2009-07-24 16:35:00,5.231,5.23173,5.22866,5.23116,78000000.0
2009-07-24 16:40:00,5.23009,5.23489,5.22878,5.23389,86000000.0
2009-07-24 16:45:00,5.23451,5.23559,5.23261,5.23437,59000000.0
2009-07-24 16:50:00,5.23475,5.23795,5.23303,5.23703,66000000.0
2009-07-24 16:55:00,5.2375,5.2382,5.23464,5.23636,52000000.0
2009-07-24 17:00:00,5.23696,5.24049,5.23605,5.2369,62000000.0
2009-07-24 17:05:00,5.23929,5.24084,5.23783,5.24047,73000000.0
2009-07-24 17:10:00,5.24061,5.24104,5.2371,5.23972,57000000.0
2009-07-24 17:15:00,5.23842,5.23975,5.23355,5.23355,71000000.0
2009-07-24 17:20:00,5.23548,5.23548,5.23232,5.23418,55000000.0
2009-07-24 17:25:00,5.23358,5.23508,5.23252,5.23361,62000000.0
2009-07-24 17:30:00,5.23411,5.23411,5.23121,5.23305,63000000.0
2009-07-24 17:35:00,5.23275,5.23494,5.23178,5.23385,64000000.0
2009-07-24 17:40:00,5.23428,5.23671,5.23385,5.2365,76000000.0
2009-07-24 17:45:00,5.23707,5.23883,5.23494,5.2379,60000000.0
2009-07-24 17:50:00,5.23805,5.2385,5.23331,5.23686,86000000.0
2009-07-24 17:55:00,5.23549,5.23635,5.23216,5.23323,66000000.0
2009-07-24 18:00:00,5.23273,5.23471,5.23197,5.2329,72000000.0
2009-07-24 18:05:00,5.23458,5.23507,5.23031,5.23224,73000000.0
2009-07-24 18:10:00,5.23035,5.23175,5.22954,5.2314,58000000.0
2009-07-24 18:15:00,5.23102,5.2319,5.22693,5.2319,61000000.0
2009-07-24 18:20:00,5.23046,5.23257,5.23011,5.23155,63000000.0
2009-07-24 18:25:00,5.23174,5.23174,5.22862,5.22862,67000000.0
2009-07-24 18:30:00,5.22893,5.23118,5.22829,5.23041,65000000.0
2009-07-24 18:35:00,5.23041,5.23081,5.22871,5.23035,76000000.0
2009-07-24 18:40:00,5.22997,5.23183,5.22844,5.23033,67000000.0
2009-07-24 18:45:00,5.22911,5.23065,5.22684,5.22838,66000000.0
2009-07-24 18:50:00,5.22751,5.22945,5.2268,5.22876,63000000.0
2009-07-24 18:55:00,5.22856,5.23039,5.22775,5.22881,71000000.0
2009-07-24 19:00:00,5.22893,5.22942,5.22616,5.22722,70000000.0
2009-07-24 19:05:00,5.22691,5.22902,5.22609,5.22764,76000000.0
2009-07-24 19:10:00,5.22762,5.22839,5.22576,5.22811,68000000.0
2009-07-24 19:15:00,5.22698,5.22786,5.22553,5.22735,61000000.0
2009-07-24 19:20:00,5.2266,5.22924,5.22554,5.22649,72000000.0
2009-07-24 19:25:00,5.22719,5.22805,5.22533,5.22603,62000000.0
2009-07-24 19:30:00,5.22624,5.22624,5.22281,5.2247,66000000.0
2009-07-24 19:35:00,5.22465,5.22512,5.22039,5.22349,63000000.0
2009-07-24 19:40:00,5.22328,5.22485,5.22286,5.22482,70000000.0
2009-07-24 19:45:00,5.22391,5.22513,5.22243,5.22243,70000000.0
2009-07-24 19:50:00,5.22387,5.22467,5.22218,5.22459,71000000.0
2009-07-24 19:55:00,5.22421,5.22495,5.22285,5.22495,68000000.0
2009-07-24 20:00:00,5.22401,5.22438,5.2217,5.22283,67000000.0
2009-07-24 20:05:00,5.2241,5.22451,5.22237,5.22412,65000000.0
2009-07-24 20:10:00,5.22435,5.22605,5.22326,5.22585,66000000.0
2009-07-24 20:15:00,5.22473,5.22767,5.22471,5.22765,64000000.0
2009-07-24 20:20:00,5.22794,5.22901,5.22632,5.22901,65000000.0
2009-07-24 20:25:00,5.22914,5.22942,5.22643,5.22745,63000000.0
2009-07-24 20:30:00,5.22751,5.23005,5.2269,5.22907,59000000.0
2009-07-24 20:35:00,5.23057,5.23259,5.22979,5.23075,70000000.0
2009-07-24 20:40:00,5.23037,5.23263,5.23037,5.23222,89000000.0
2009-07-24 20:45:00,5.23188,5.23188,5.22921,5.23129,67000000.0
2009-07-24 20:50:00,5.23195,5.23293,5.23027,5.23194,62000000.0
2009-07-24 20:55:00,5.23136,5.23327,5.22992,5.23092,65000000.0
2009-07-24 21:00:00,5.22996,5.23194,5.22894,5.22894,72000000.0
2009-07-24 21:05:00,5.2308,5.23107,5.22835,5.23092,66000000.0
2009-07-24 21:10:00,5.23042,5.23119,5.22898,5.23064,62000000.0
2009-07-24 21:15:00,5.23074,5.23375,5.22994,5.23373,68000000.0
2009-07-24 21:20:00,5.23372,5.23416,5.23178,5.23273,52000000.0
2009-07-24 21:25:00,5.23357,5.23357,5.23075,5.23192,58000000.0
2009-07-24 21:30:00,5.23212,5.23367,5.23149,5.23225,59000000.0
2009-07-24 21:35:00,5.23287,5.23302,5.23046,5.23146,88000000.0
2009-07-24 21:40:00,5.23159,5.23306,5.23097,5.23101,65000000.0
2009-07-24 21:45:00,5.23127,5.23266,5.23045,5.23176,62000000.0
2009-07-24 21:50:00,5.23192,5.23252,5.23053,5.23105,62000000.0
2009-07-24 21:55:00,5.2311,5.23164,5.22891,5.23032,72000000.0
2009-07-24 22:00:00,5.23109,5.23129,5.22925,5.23044,79000000.0
2009-07-24 22:05:00,5.23072,5.23182,5.22926,5.23076,67000000.0
2009-07-24 22:10:00,5.23187,5.23187,5.22976,5.23139,64000000.0
2009-07-24 22:15:00,5.23095,5.23253,5.23004,5.23116,69000000.0
2009-07-24 22:20:00,5.23163,5.2325,5.23003,5.23103,69000000.0
2009-07-24 22:25:00,5.2313,5.23206,5.22984,5.23206,63000000.0
2009-07-24 22:30:00,5.23183,5.23286,5.23016,5.23264,60000000.0
2009-07-24 22:35:00,5.23208,5.23279,5.23051,5.23191,56000000.0
2009-07-24 22:40:00,5.23179,5.23264,5.2306,5.23199,63000000.0
2009-07-24 22:45:00,5.23212,5.2343,5.23148,5.23334,68000000.0
2009-07-24 22:50:00,5.2331,5.23374,5.23168,5.23264,70000000.0
2009-07-24 22:55:00,5.23224,5.23451,5.2311,5.23442,64000000.0
2009-07-27 02:00:00,5.23894,5.24267,5.23879,5.2425,61000000.0
2009-07-27 02:05:00,5.24192,5.24568,5.24117,5.24359,67000000.0
2009-07-27 02:10:00,5.243,5.24576,5.24201,5.24491,68000000.0
2009-07-27 02:15:00,5.2455,5.24639,5.24366,5.24404,72000000.0
2009-07-27 02:20:00,5.24251,5.24467,5.24081,5.24185,71000000.0
2009-07-27 02:25:00,5.24063,5.24321,5.2403,5.24053,68000000.0
2009-07-27 02:30:00,5.24177,5.24237,5.23863,5.23863,70000000.0
2009-07-27 02:35:00,5.24003,5.24056,5.23652,5.23764,59000000.0
2009-07-27 02:40:00,5.23695,5.23825,5.23508,5.23678,63000000.0
2009-07-27 02:45:00,5.23768,5.23872,5.23562,5.2371,55000000.0
2009-07-27 02:50:00,5.23621,5.23878,5.23461,5.23869,70000000.0
2009-07-27 02:55:00,5.23812,5.24008,5.23763,5.23782,63000000.0
2009-07-27 03:00:00,5.23721,5.23768,5.23174,5.23269,66000000.0
2009-07-27 03:05:00,5.23272,5.23353,5.22956,5.2311,60000000.0
2009-07-27 03:10:00,5.22979,5.23207,5.22963,5.23064,63000000.0
2009-07-27 03:15:00,5.23017,5.23107,5.22817,5.23031,61000000.0
2009-07-27 03:20:00,5.22953,5.23151,5.22919,5.22935,80000000.0
2009-07-27 03:25:00,5.22969,5.23107,5.22916,5.23086,64000000.0
2009-07-27 03:30:00,5.23101,5.23205,5.2299,5.23107,66000000.0
2009-07-27 03:35:00,5.23028,5.23135,5.22742,5.22846,60000000.0
2009-07-27 03:40:00,5.22797,5.22958,5.22649,5.22877,65000000.0
2009-07-27 03:45:00,5.22882,5.2296,5.22747,5.2294,63000000.0
2009-07-27 03:50:00,5.22869,5.23036,5.22816,5.23036,62000000.0
2009-07-27 03:55:00,5.2303,5.23052,5.22845,5.22984,70000000.0
2009-07-27 04:00:00,5.2304,5.23319,5.22845,5.23319,76000000.0
2009-07-27 04:05:00,5.2329,5.2345,5.23186,5.23301,67000000.0
2009-07-27 04:10:00,5.2329,5.23417,5.23187,5.23377,76000000.0
2009-07-27 04:15:00,5.23254,5.23331,5.22985,5.23303,80000000.0
2009-07-27 04:20:00,5.2334,5.23398,5.23207,5.23376,62000000.0
2009-07-27 04:25:00,5.23337,5.2346,5.23218,5.23332,72000000.0
2009-07-27 04:30:00,5.23209,5.23296,5.23018,5.2313,64000000.0
2009-07-27 04:35:00,5.2315,5.23193,5.22953,5.23129,66000000.0
2009-07-27 04:40:00,5.2316,5.23198,5.23015,5.23117,65000000.0
2009-07-27 04:45:00,5.23087,5.2318,5.2297,5.23155,66000000.0
2009-07-27 04:50:00,5.23102,5.23195,5.22969,5.23152,60000000.0
2009-07-27 04:55:00,5.23155,5.2318,5.22848,5.22972,68000000.0
2009-07-27 05:00:00,5.22902,5.22944,5.22715,5.22869,64000000.0
2009-07-27 05:05:00,5.2275,5.22906,5.22709,5.22739,70000000.0
2009-07-27 05:10:00,5.22892,5.2297,5.22752,5.2289,68000000.0
2009-07-27 05:15:00,5.22842,5.22924,5.22711,5.22877,63000000.0
2009-07-27 05:20:00,5.22844,5.22909,5.22535,5.22739,56000000.0
2009-07-27 05:25:00,5.22645,5.22795,5.22525,5.22708,60000000.0
2009-07-27 05:30:00,5.22631,5.22771,5.22582,5.22754,63000000.0
2009-07-27 05:35:00,5.227,5.2276,5.22514,5.22713,69000000.0
2009-07-27 05:40:00,5.22611,5.2266,5.22264,5.22463,69000000.0
2009-07-27 05:45:00,5.22583,5.22601,5.22352,5.22573,64000000.0
2009-07-27 05:50:00,5.22615,5.22703,5.22438,5.22603,67000000.0
2009-07-27 05:55:00,5.2261,5.2266,5.22317,5.22456,79000000.0
2009-07-27 06:00:00,5.22437,5.22529,5.22228,5.22445,72000000.0
2009-07-27 06:05:00,5.22409,5.22695,5.22392,5.22637,62000000.0
2009-07-27 06:10:00,5.22566,5.2276,5.22442,5.22609,62000000.0
2009-07-27 06:15:00,5.22726,5.22814,5.22551,5.22561,65000000.0
2009-07-27 06:20:00,5.22566,5.22721,5.22368,5.22704,88000000.0
2009-07-27 06:25:00,5.22683,5.22829,5.22517,5.22663,59000000.0
2009-07-27 06:30:00,5.22631,5.22794,5.22467,5.22467,58000000.0
2009-07-27 06:35:00,5.22546,5.22766,5.22511,5.22626,52000000.0
2009-07-27 06:40:00,5.22545,5.22756,5.22516,5.22565,68000000.0
2009-07-27 06:45:00,5.227,5.2279,5.22534,5.22745,62000000.0
2009-07-27 06:50:00,5.2272,5.22813,5.22465,5.2266,66000000.0
2009-07-27 06:55:00,5.22591,5.226,5.22251,5.22314,72000000.0
2009-07-27 07:00:00,5.22284,5.22518,5.22166,5.22356,65000000.0
2009-07-27 07:05:00,5.2235,5.22374,5.2209,5.22138,62000000.0
2009-07-27 07:10:00,5.22251,5.22326,5.22089,5.2228,67000000.0
2009-07-27 07:15:00,5.22158,5.22517,5.22158,5.22438,89000000.0
2009-07-27 07:20:00,5.22401,5.22553,5.22244,5.224,70000000.0
2009-07-27 07:25:00,5.22384,5.2244,5.22226,5.22407,59000000.0
2009-07-27 07:30:00,5.22327,5.22651,5.22264,5.22651,63000000.0
2009-07-27 07:35:00,5.22606,5.22627,5.21948,5.22045,65000000.0
2009-07-27 07:40:00,5.221,5.2227,5.21969,5.22223,64000000.0
2009-07-27 07:45:00,5.22204,5.22399,5.22082,5.22129,66000000.0
2009-07-27 07:50:00,5.22128,5.22284,5.2194,5.22278,65000000.0
2009-07-27 07:55:00,5.22127,5.22266,5.21936,5.22083,67000000.0
2009-07-27 08:00:00,5.22061,5.22153,5.2175,5.21893,68000000.0
2009-07-27 08:05:00,5.22027,5.22064,5.21664,5.22039,71000000.0
2009-07-27 08:10:00,5.21979,5.22178,5.21849,5.22035,70000000.0
2009-07-27 08:15:00,5.22046,5.22154,5.21897,5.22114,70000000.0
2009-07-27 08:20:00,5.22091,5.22091,5.21738,5.21891,63000000.0
2009-07-27 08:25:00,5.21836,5.22036,5.21635,5.21842,66000000.0
2009-07-27 08:30:00,5.21657,5.21787,5.21429,5.2151,62000000.0
2009-07-27 08:35:00,5.21484,5.21756,5.21306,5.21383,72000000.0
2009-07-27 08:40:00,5.21426,5.21492,5.21154,5.21381,61000000.0
2009-07-27 08:45:00,5.21315,5.2145,5.21154,5.21371,68000000.0
2009-07-27 08:50:00,5.21308,5.2181,5.21237,5.2171,76000000.0
2009-07-27 08:55:00,5.21518,5.21666,5.21248,5.21471,70000000.0
2009-07-27 09:00:00,5.21483,5.21673,5.21283,5.21513,71000000.0
2009-07-27 09:05:00,5.21413,5.22147,5.21413,5.21977,63000000.0
2009-07-27 09:10:00,5.22084,5.22146,5.21803,5.21919,66000000.0
2009-07-27 09:15:00,5.21841,5.22106,5.21639,5.21927,67000000.0
2009-07-27 09:20:00,5.21985,5.21985,5.21514,5.21718,76000000.0
2009-07-27 09:25:00,5.21806,5.21922,5.21545,5.21643,65000000.0
2009-07-27 09:30:00,5.21631,5.21917,5.21528,5.21801,67000000.0
2009-07-27 09:35:00,5.21771,5.21848,5.21488,5.21744,63000000.0
2009-07-27 09:40:00,5.2178,5.22156,5.21614,5.22156,61000000.0
2009-07-27 09:45:00,5.22104,5.22382,5.22023,5.22128,58000000.0
2009-07-27 09:50:00,5.22187,5.22187,5.21584,5.21822,73000000.0
2009-07-27 09:55:00,5.21777,5.21821,5.21516,5.21821,72000000.0
2009-07-27 10:00:00,5.21718,5.21844,5.21548,5.21625,66000000.0
2009-07-27 10:05:00,5.21838,5.22355,5.21568,5.22355,86000000.0
2009-07-27 10:10:00,5.22314,5.22594,5.22204,5.22458,60000000.0
2009-07-27 10:15:00,5.22431,5.22431,5.22096,5.22225,76000000.0
2009-07-27 10:20:00,5.22228,5.22257,5.22031,5.22201,64000000.0
2009-07-27 10:25:00,5.22014,5.22238,5.21957,5.22169,63000000.0
2009-07-27 10:30:00,5.22187,5.22187,5.21855,5.22036,62000000.0
2009-07-27 10:35:00,5.21963,5.22327,5.21921,5.22231,55000000.0
2009-07-27 10:40:00,5.22208,5.22337,5.21909,5.21937,71000000.0
2009-07-27 10:45:00,5.2201,5.22118,5.21926,5.22096,57000000.0
2009-07-27 10:50:00,5.22031,5.22158,5.21938,5.22019,73000000.0
2009-07-27 10:55:00,5.22042,5.2219,5.21863,5.21863,62000000.0
2009-07-27 11:00:00,5.21939,5.22071,5.21654,5.22054,52000000.0
2009-07-27 11:05:00,5.22049,5.22131,5.21768,5.21785,66000000.0
2009-07-27 11:10:00,5.21865,5.21966,5.21586,5.21672,59000000.0
2009-07-27 11:15:00,5.21712,5.21738,5.21472,5.21661,86000000.0
2009-07-27 11:20:00,5.21494,5.21684,5.21424,5.21584,78000000.0
2009-07-27 11:25:00,5.21603,5.21635,5.21327,5.21635,53000000.0
2009-07-27 11:30:00,5.21702,5.21736,5.21473,5.21675,51000000.0
2009-07-27 11:35:00,5.2165,5.21712,5.2148,5.21606,65000000.0
2009-07-27 11:40:00,5.21596,5.21694,5.21476,5.21576,66000000.0
2009-07-27 11:45:00,5.21532,5.21553,5.21266,5.2151,64000000.0
2009-07-27 11:50:00,5.21509,5.21509,5.20868,5.21053,70000000.0
2009-07-27 11:55:00,5.20824,5.21229,5.20792,5.21136,61000000.0
2009-07-27 12:00:00,5.21067,5.21413,5.2096,5.21304,74000000.0
2009-07-27 12:05:00,5.21389,5.21581,5.21139,5.21304,75000000.0
2009-07-27 12:10:00,5.21289,5.21435,5.21064,5.21435,81000000.0
2009-07-27 12:15:00,5.21436,5.21483,5.21255,5.21352,62000000.0
2009-07-27 12:20:00,5.21218,5.21468,5.21067,5.21158,52000000.0
2009-07-27 12:25:00,5.2113,5.2113,5.20809,5.20993,68000000.0
2009-07-27 12:30:00,5.209,5.21076,5.2068,5.20734,71000000.0
2009-07-27 12:35:00,5.20815,5.20867,5.20595,5.20744,59000000.0
2009-07-27 12:40:00,5.20762,5.20762,5.2042,5.20535,68000000.0
2009-07-27 12:45:00,5.20362,5.20557,5.20158,5.20444,61000000.0
2009-07-27 12:50:00,5.2047,5.20631,5.20381,5.20527,68000000.0
2009-07-27 12:55:00,5.2058,5.2091,5.20498,5.2091,76000000.0
2009-07-27 13:00:00,5.20774,5.20922,5.20418,5.20518,71000000.0
2009-07-27 13:05:00,5.20632,5.20666,5.20216,5.20407,60000000.0
2009-07-27 13:10:00,5.20401,5.20588,5.20163,5.20393,56000000.0
2009-07-27 13:15:00,5.20386,5.20643,5.20324,5.20598,77000000.0
2009-07-27 13:20:00,5.20555,5.20628,5.20408,5.20593,63000000.0
2009-07-27 13:25:00,5.20687,5.20687,5.20212,5.20487,60000000.0
2009-07-27 13:30:00,5.20459,5.2071,5.20295,5.20685,65000000.0
2009-07-27 13:35:00,5.20595,5.20699,5.20094,5.20576,52000000.0
2009-07-27 13:40:00,5.20632,5.20935,5.20501,5.20802,76000000.0
2009-07-27 13:45:00,5.2085,5.20866,5.20645,5.20845,56000000.0
2009-07-27 13:50:00,5.20782,5.2084,5.2003,5.2016,60000000.0
2009-07-27 13:55:00,5.20361,5.20589,5.20174,5.20518,72000000.0
2009-07-27 14:00:00,5.20444,5.20665,5.20366,5.20634,59000000.0
2009-07-27 14:05:00,5.20567,5.21101,5.20542,5.21028,58000000.0
2009-07-27 14:10:00,5.21086,5.21364,5.20985,5.21076,64000000.0
2009-07-27 14:15:00,5.21175,5.21175,5.20821,5.21082,55000000.0
2009-07-27 14:20:00,5.21128,5.2119,5.20941,5.21164,65000000.0
2009-07-27 14:25:00,5.21058,5.21433,5.21007,5.21385,55000000.0
2009-07-27 14:30:00,5.21506,5.21508,5.21203,5.21274,62000000.0
2009-07-27 14:35:00,5.21451,5.21654,5.21293,5.21504,78000000.0
2009-07-27 14:40:00,5.21524,5.21546,5.21232,5.2133,63000000.0
2009-07-27 14:45:00,5.21333,5.21426,5.2115,5.21349,79000000.0
2009-07-27 14:50:00,5.2124,5.21289,5.20952,5.21038,77000000.0
2009-07-27 14:55:00,5.20957,5.21122,5.20906,5.21122,81000000.0
2009-07-27 15:00:00,5.21095,5.21338,5.20969,5.2114,62000000.0
2009-07-27 15:05:00,5.21154,5.21406,5.21071,5.21406,66000000.0
2009-07-27 15:10:00,5.21409,5.21437,5.2116,5.21376,65000000.0
2009-07-27 15:15:00,5.21238,5.21536,5.21238,5.21449,70000000.0
2009-07-27 15:20:00,5.21518,5.21721,5.21465,5.2147,64000000.0
2009-07-27 15:25:00,5.21509,5.21716,5.21453,5.2162,61000000.0
2009-07-27 15:30:00,5.21525,5.21739,5.21354,5.21739,57000000.0
2009-07-27 15:35:00,5.21698,5.2193,5.21642,5.21824,70000000.0
2009-07-27 15:40:00,5.21806,5.2193,5.21644,5.21716,56000000.0
2009-07-27 15:45:00,5.21762,5.21971,5.21667,5.21885,63000000.0
2009-07-27 15:50:00,5.21838,5.21991,5.21723,5.21769,61000000.0
2009-07-27 15:55:00,5.21871,5.22048,5.21661,5.21885,63000000.0
2009-07-27 16:00:00,5.21884,5.21884,5.21062,5.21509,52000000.0
2009-07-27 16:05:00,5.21476,5.21756,5.21371,5.21756,68000000.0
2009-07-27 16:10:00,5.21576,5.22299,5.21576,5.22299,62000000.0
2009-07-27 16:15:00,5.2211,5.22405,5.2204,5.22327,64000000.0
2009-07-27 16:20:00,5.22393,5.22615,5.22302,5.22397,60000000.0
2009-07-27 16:25:00,5.22429,5.22766,5.22408,5.22696,74000000.0
2009-07-27 16:30:00,5.22623,5.22915,5.22503,5.22831,64000000.0
2009-07-27 16:35:00,5.22846,5.23217,5.22719,5.22912,76000000.0
2009-07-27 16:40:00,5.22858,5.23235,5.22857,5.22975,63000000.0
2009-07-27 16:45:00,5.22835,5.22984,5.22588,5.22697,67000000.0
2009-07-27 16:50:00,5.22729,5.22841,5.22632,5.22738,71000000.0
2009-07-27 16:55:00,5.22699,5.23045,5.22699,5.22897,61000000.0
2009-07-27 17:00:00,5.22762,5.23008,5.22486,5.22603,49000000.0
2009-07-27 17:05:00,5.22597,5.22684,5.22365,5.22468,72000000.0
2009-07-27 17:10:00,5.22572,5.22641,5.22256,5.22496,55000000.0
2009-07-27 17:15:00,5.2251,5.22572,5.22301,5.224,62000000.0
2009-07-27 17:20:00,5.22368,5.22516,5.22265,5.22281,72000000.0
2009-07-27 17:25:00,5.22481,5.22755,5.22339,5.22615,57000000.0
2009-07-27 17:30:00,5.22523,5.22753,5.22459,5.22545,60000000.0
2009-07-27 17:35:00,5.22599,5.23235,5.225,5.23076,60000000.0
2009-07-27 17:40:00,5.23126,5.23184,5.22802,5.22973,74000000.0
2009-07-27 17:45:00,5.22945,5.23004,5.22689,5.2282,70000000.0
2009-07-27 17:50:00,5.22961,5.23073,5.22826,5.23017,50000000.0
2009-07-27 17:55:00,5.22934,5.23386,5.2286,5.23356,75000000.0
2009-07-27 18:00:00,5.23311,5.23566,5.23187,5.23187,68000000.0
2009-07-27 18:05:00,5.23327,5.23349,5.23004,5.23109,74000000.0
2009-07-27 18:10:00,5.23075,5.23295,5.22983,5.2324,76000000.0
2009-07-27 18:15:00,5.23273,5.23285,5.22986,5.23048,74000000.0
2009-07-27 18:20:00,5.23088,5.23246,5.22921,5.22956,85000000.0
2009-07-27 18:25:00,5.22999,5.23131,5.22868,5.23118,69000000.0
2009-07-27 18:30:00,5.23118,5.23217,5.22919,5.2305,68000000.0
2009-07-27 18:35:00,5.23086,5.23199,5.22903,5.23064,74000000.0
2009-07-27 18:40:00,5.22836,5.2316,5.22764,5.23155,72000000.0
2009-07-27 18:45:00,5.23077,5.2324,5.22786,5.22786,67000000.0
2009-07-27 18:50:00,5.22863,5.22916,5.22676,5.22916,66000000.0
2009-07-27 18:55:00,5.22747,5.23069,5.22729,5.22729,62000000.0
2009-07-27 19:00:00,5.22846,5.22928,5.22686,5.22872,70000000.0
2009-07-27 19:05:00,5.22906,5.22923,5.22627,5.22783,81000000.0
2009-07-27 19:10:00,5.22692,5.22873,5.22591,5.22701,76000000.0
2009-07-27 19:15:00,5.22704,5.22785,5.22594,5.22712,58000000.0
2009-07-27 19:20:00,5.22822,5.22986,5.22624,5.22789,56000000.0
2009-07-27 19:25:00,5.22832,5.2315,5.22795,5.2315,62000000.0
2009-07-27 19:30:00,5.23137,5.23285,5.23016,5.2318,56000000.0
2009-07-27 19:35:00,5.23067,5.23222,5.22995,5.22995,64000000.0
2009-07-27 19:40:00,5.23085,5.23157,5.22926,5.23038,59000000.0
2009-07-27 19:45:00,5.23127,5.2314,5.22704,5.22913,58000000.0
2009-07-27 19:50:00,5.22923,5.2294,5.22666,5.2285,73000000.0
2009-07-27 19:55:00,5.22846,5.22918,5.22478,5.2272,65000000.0
2009-07-27 20:00:00,5.22688,5.22855,5.2252,5.2283,62000000.0
2009-07-27 20:05:00,5.22796,5.22859,5.22522,5.22671,67000000.0
2009-07-27 20:10:00,5.22494,5.2274,5.22469,5.22723,59000000.0
2009-07-27 20:15:00,5.22536,5.22814,5.2251,5.22685,55000000.0
2009-07-27 20:20:00,5.22752,5.22752,5.22409,5.22583,63000000.0
2009-07-27 20:25:00,5.22582,5.2271,5.22516,5.22571,61000000.0
2009-07-27 20:30:00,5.22557,5.22704,5.22432,5.22691,78000000.0
2009-07-27 20:35:00,5.22548,5.22643,5.22209,5.22348,76000000.0
2009-07-27 20:40:00,5.22275,5.22407,5.22056,5.22217,80000000.0
2009-07-27 20:45:00,5.22137,5.22212,5.22008,5.22153,82000000.0
2009-07-27 20:50:00,5.22101,5.22251,5.22049,5.22214,59000000.0
2009-07-27 20:55:00,5.2209,5.22238,5.22032,5.22188,58000000.0
2009-07-27 21:00:00,5.22185,5.22333,5.21996,5.22192,64000000.0
2009-07-27 21:05:00,5.22275,5.22355,5.22152,5.22298,56000000.0
2009-07-27 21:10:00,5.22247,5.22331,5.22089,5.22219,69000000.0
2009-07-27 21:15:00,5.22226,5.22383,5.22029,5.22338,71000000.0
2009-07-27 21:20:00,5.22324,5.22568,5.22258,5.22413,72000000.0
2009-07-27 21:25:00,5.22517,5.22517,5.22249,5.22281,58000000.0
2009-07-27 21:30:00,5.22464,5.22535,5.22317,5.22413,71000000.0
2009-07-27 21:35:00,5.22395,5.22506,5.22336,5.22361,68000000.0
2009-07-27 21:40:00,5.2247,5.22516,5.22264,5.22273,69000000.0
2009-07-27 21:45:00,5.22412,5.22525,5.22272,5.22525,73000000.0
2009-07-27 21:50:00,5.22486,5.22486,5.22165,5.22376,81000000.0
2009-07-27 21:55:00,5.22237,5.22441,5.22178,5.22248,77000000.0
2009-07-27 22:00:00,5.2229,5.22335,5.22066,5.22185,70000000.0
2009-07-27 22:05:00,5.22225,5.22304,5.22131,5.22227,62000000.0
2009-07-27 22:10:00,5.22235,5.22307,5.22082,5.22179,77000000.0
2009-07-27 22:15:00,5.21996,5.22287,5.21996,5.22073,61000000.0
2009-07-27 22:20:00,5.222,5.22279,5.22079,5.22278,78000000.0
2009-07-27 22:25:00,5.22323,5.22359,5.22052,5.22204,76000000.0
2009-07-27 22:30:00,5.22151,5.2229,5.22097,5.22266,66000000.0
2009-07-27 22:35:00,5.22237,5.22321,5.22092,5.22184,79000000.0
2009-07-27 22:40:00,5.22264,5.22423,5.22144,5.2234,67000000.0
2009-07-27 22:45:00,5.22288,5.22499,5.22245,5.22356,59000000.0
2009-07-27 22:50:00,5.22428,5.22428,5.22174,5.22308,72000000.0
2009-07-27 22:55:00,5.22285,5.2254,5.22146,5.22515,62000000.0
2009-07-27 23:00:00,5.22451,5.22638,5.22313,5.22451,65000000.0
2009-07-27 23:05:00,5.22364,5.22615,5.2219,5.22407,71000000.0
2009-07-27 23:10:00,5.22629,5.22629,5.21997,5.22146,63000000.0
2009-07-27 23:15:00,5.22129,5.22222,5.22023,5.22149,54000000.0
2009-07-27 23:20:00,5.22121,5.22237,5.22084,5.22155,64000000.0
2009-07-27 23:25:00,5.22134,5.22182,5.22007,5.22128,66000000.0
2009-07-27 23:30:00,5.22109,5.22109,5.21933,5.22065,53000000.0
2009-07-27 23:35:00,5.22057,5.22157,5.21852,5.22113,62000000.0
2009-07-27 23:40:00,5.22102,5.2218,5.2188,5.21989,57000000.0
2009-07-27 23:45:00,5.22055,5.22115,5.21889,5.22018,77000000.0
2009-07-27 23:50:00,5.22023,5.22215,5.21973,5.22026,66000000.0
2009-07-27 23:55:00,5.22081,5.22159,5.22001,5.22138,70000000.0
2009-07-28 00:00:00,5.22129,5.22285,5.22064,5.22267,63000000.0
2009-07-28 00:05:00,5.22207,5.22285,5.21885,5.22025,74000000.0
2009-07-28 00:10:00,5.21998,5.22102,5.219,5.22101,53000000.0
2009-07-28 00:15:00,5.22114,5.22244,5.21998,5.22176,82000000.0
2009-07-28 00:20:00,5.22131,5.22284,5.22051,5.22111,60000000.0
2009-07-28 00:25:00,5.22045,5.22132,5.21837,5.21994,68000000.0
2009-07-28 00:30:00,5.22088,5.22224,5.21958,5.22136,71000000.0
2009-07-28 00:35:00,5.221,5.22195,5.22014,5.22175,62000000.0
2009-07-28 00:40:00,5.22148,5.22222,5.22046,5.22089,50000000.0
2009-07-28 00:45:00,5.22198,5.223,5.22043,5.2215,80000000.0
2009-07-28 00:50:00,5.22185,5.22259,5.22048,5.22118,68000000.0
2009-07-28 00:55:00,5.22138,5.22203,5.22057,5.22057,67000000.0
2009-07-28 01:00:00,5.22021,5.22368,5.22021,5.22349,65000000.0
2009-07-28 01:05:00,5.22282,5.22483,5.22248,5.22332,66000000.0
2009-07-28 01:10:00,5.22276,5.22447,5.22257,5.22391,69000000.0
2009-07-28 01:15:00,5.22405,5.22482,5.22282,5.22411,69000000.0
2009-07-28 01:20:00,5.22406,5.22588,5.22364,5.22559,71000000.0
2009-07-28 01:25:00,5.22524,5.22618,5.22372,5.22502,64000000.0
2009-07-28 01:30:00,5.22659,5.22659,5.22292,5.22404,59000000.0
2009-07-28 01:35:00,5.22269,5.22403,5.22219,5.22284,74000000.0
2009-07-28 01:40:00,5.22171,5.22366,5.21982,5.22148,70000000.0
2009-07-28 01:45:00,5.22093,5.22102,5.21889,5.21951,74000000.0
2009-07-28 01:50:00,5.22034,5.22116,5.21888,5.22053,73000000.0
2009-07-28 01:55:00,5.21979,5.22112,5.21906,5.22071,69000000.0
2009-07-28 02:00:00,5.22102,5.22312,5.22033,5.22296,61000000.0
2009-07-28 02:05:00,5.22308,5.22559,5.22258,5.22427,67000000.0
2009-07-28 02:10:00,5.22562,5.22651,5.2236,5.22507,68000000.0
2009-07-28 02:15:00,5.22533,5.22551,5.22186,5.22212,72000000.0
2009-07-28 02:20:00,5.22303,5.22485,5.22149,5.22291,71000000.0
2009-07-28 02:25:00,5.2237,5.22656,5.22126,5.22607,68000000.0
2009-07-28 02:30:00,5.22553,5.22819,5.22474,5.22702,70000000.0
2009-07-28 02:35:00,5.22747,5.22758,5.22428,5.22739,59000000.0
2009-07-28 02:40:00,5.22798,5.22798,5.2248,5.22614,63000000.0
2009-07-28 02:45:00,5.22666,5.22666,5.22356,5.22356,55000000.0
2009-07-28 02:50:00,5.22443,5.22684,5.22387,5.22667,70000000.0
2009-07-28 02:55:00,5.22725,5.22725,5.22329,5.22428,63000000.0
2009-07-28 03:00:00,5.22425,5.22432,5.22055,5.22208,66000000.0
2009-07-28 03:05:00,5.22226,5.22456,5.22074,5.22375,60000000.0
2009-07-28 03:10:00,5.22428,5.22436,5.22196,5.22407,63000000.0
2009-07-28 03:15:00,5.22361,5.22492,5.22265,5.22428,61000000.0
2009-07-28 03:20:00,5.22362,5.22515,5.22219,5.22353,80000000.0
2009-07-28 03:25:00,5.22329,5.22513,5.22258,5.22491,64000000.0
2009-07-28 03:30:00,5.22415,5.22503,5.22285,5.22348,66000000.0
2009-07-28 03:35:00,5.22286,5.22514,5.22255,5.22449,60000000.0
2009-07-28 03:40:00,5.22327,5.22508,5.22327,5.22433,65000000.0
2009-07-28 03:45:00,5.22388,5.22507,5.22291,5.2249,63000000.0
2009-07-28 03:50:00,5.22314,5.22536,5.22282,5.2241,62000000.0
2009-07-28 03:55:00,5.22466,5.2251,5.22341,5.22487,70000000.0
2009-07-28 04:00:00,5.22436,5.22496,5.22259,5.22405,76000000.0
2009-07-28 04:05:00,5.22403,5.22613,5.22375,5.22511,67000000.0
2009-07-28 04:10:00,5.22456,5.22642,5.22323,5.22603,76000000.0
2009-07-28 04:15:00,5.22476,5.22706,5.21416,5.22605,80000000.0
2009-07-28 04:20:00,5.22615,5.22756,5.2236,5.22559,62000000.0
2009-07-28 04:25:00,5.22492,5.22718,5.22461,5.22635,72000000.0
2009-07-28 04:30:00,5.22491,5.22831,5.22491,5.22735,64000000.0
2009-07-28 04:35:00,5.22711,5.22994,5.22586,5.22835,66000000.0
2009-07-28 04:40:00,5.22904,5.22956,5.22674,5.2272,65000000.0
2009-07-28 04:45:00,5.22703,5.22809,5.22519,5.22765,66000000.0
2009-07-28 04:50:00,5.22706,5.2276,5.2252,5.22635,60000000.0
2009-07-28 04:55:00,5.22791,5.22819,5.22511,5.22723,68000000.0
2009-07-28 05:00:00,5.22694,5.22756,5.22325,5.22572,64000000.0
2009-07-28 05:05:00,5.22583,5.22583,5.22219,5.22287,70000000.0
2009-07-28 05:10:00,5.2238,5.22417,5.22131,5.22175,68000000.0
2009-07-28 05:15:00,5.2225,5.22368,5.22008,5.22319,63000000.0
2009-07-28 05:20:00,5.2235,5.2235,5.22056,5.2214,56000000.0
2009-07-28 05:25:00,5.22064,5.22197,5.21948,5.2218,60000000.0
2009-07-28 05:30:00,5.22078,5.22247,5.21959,5.21987,63000000.0
2009-07-28 05:35:00,5.22027,5.22252,5.21856,5.221,69000000.0
2009-07-28 05:40:00,5.22004,5.22305,5.21948,5.22002,69000000.0
2009-07-28 05:45:00,5.221,5.22175,5.21859,5.22034,64000000.0
2009-07-28 05:50:00,5.22017,5.22141,5.21859,5.22018,67000000.0
2009-07-28 05:55:00,5.22008,5.22075,5.21818,5.21935,79000000.0
2009-07-28 06:00:00,5.22057,5.22152,5.21873,5.21917,72000000.0
2009-07-28 06:05:00,5.22041,5.22125,5.21712,5.21844,62000000.0
2009-07-28 06:10:00,5.21738,5.21879,5.213,5.21547,62000000.0
2009-07-28 06:15:00,5.21485,5.21677,5.21329,5.21595,65000000.0
2009-07-28 06:20:00,5.21527,5.21777,5.21413,5.21561,88000000.0
2009-07-28 06:25:00,5.21489,5.2177,5.21404,5.21695,59000000.0
2009-07-28 06:30:00,5.21623,5.21796,5.21553,5.21566,58000000.0
2009-07-28 06:35:00,5.21612,5.21697,5.21418,5.21623,52000000.0
2009-07-28 06:40:00,5.21603,5.21688,5.2139,5.21611,68000000.0
2009-07-28 06:45:00,5.21495,5.2168,5.21308,5.21461,62000000.0
2009-07-28 06:50:00,5.21485,5.2163,5.21335,5.21421,66000000.0
2009-07-28 06:55:00,5.21543,5.21694,5.21425,5.21552,72000000.0
2009-07-28 07:00:00,5.21455,5.21644,5.21377,5.21531,65000000.0
2009-07-28 07:05:00,5.21488,5.21593,5.2125,5.21557,62000000.0
2009-07-28 07:10:00,5.21461,5.21732,5.21434,5.21671,67000000.0
2009-07-28 07:15:00,5.21591,5.21688,5.21179,5.21373,89000000.0
2009-07-28 07:20:00,5.21306,5.2137,5.2106,5.21202,70000000.0
2009-07-28 07:25:00,5.21185,5.21281,5.21007,5.21086,59000000.0
2009-07-28 07:30:00,5.21164,5.2125,5.2099,5.21174,63000000.0
2009-07-28 07:35:00,5.21287,5.21318,5.21103,5.21313,65000000.0
2009-07-28 07:40:00,5.21352,5.21352,5.20926,5.2104,64000000.0
2009-07-28 07:45:00,5.20991,5.21088,5.20687,5.20843,66000000.0
2009-07-28 07:50:00,5.20901,5.21091,5.20795,5.21091,65000000.0
2009-07-28 07:55:00,5.20972,5.21036,5.20671,5.20671,67000000.0
2009-07-28 08:00:00,5.20644,5.20967,5.20636,5.20952,68000000.0
2009-07-28 08:05:00,5.20935,5.2094,5.20537,5.20679,71000000.0
2009-07-28 08:10:00,5.20613,5.20727,5.2032,5.20493,70000000.0
2009-07-28 08:15:00,5.20654,5.20721,5.20442,5.205,70000000.0
2009-07-28 08:20:00,5.20645,5.20965,5.20607,5.20924,63000000.0
2009-07-28 08:25:00,5.20866,5.2097,5.2066,5.20885,66000000.0
2009-07-28 08:30:00,5.20892,5.20985,5.20582,5.20857,62000000.0
2009-07-28 08:35:00,5.20969,5.21086,5.20614,5.20958,72000000.0
2009-07-28 08:40:00,5.20788,5.20979,5.20705,5.20789,61000000.0
2009-07-28 08:45:00,5.20917,5.21071,5.20815,5.2101,68000000.0
2009-07-28 08:50:00,5.21125,5.21157,5.2082,5.20984,76000000.0
2009-07-28 08:55:00,5.20825,5.21009,5.20685,5.20859,70000000.0
2009-07-28 09:00:00,5.20867,5.21038,5.20629,5.20662,71000000.0
2009-07-28 09:05:00,5.20473,5.20683,5.20135,5.20452,63000000.0
2009-07-28 09:10:00,5.20441,5.20441,5.19868,5.2033,66000000.0
2009-07-28 09:15:00,5.20314,5.20647,5.20193,5.20335,67000000.0
2009-07-28 09:20:00,5.20422,5.2059,5.20171,5.20513,76000000.0
2009-07-28 09:25:00,5.20562,5.20888,5.20402,5.20514,65000000.0
2009-07-28 09:30:00,5.20558,5.20632,5.20233,5.20397,67000000.0
2009-07-28 09:35:00,5.20429,5.20432,5.20107,5.20239,63000000.0
2009-07-28 09:40:00,5.20109,5.20243,5.19874,5.20026,61000000.0
2009-07-28 09:45:00,5.20019,5.20381,5.19991,5.20174,58000000.0
2009-07-28 09:50:00,5.20212,5.20413,5.20153,5.20403,73000000.0
2009-07-28 09:55:00,5.2023,5.20784,5.2023,5.20706,72000000.0
2009-07-28 10:00:00,5.20697,5.21012,5.20497,5.20843,66000000.0
2009-07-28 10:05:00,5.20845,5.20851,5.20529,5.2075,86000000.0
2009-07-28 10:10:00,5.20667,5.20712,5.20387,5.2049,60000000.0
2009-07-28 10:15:00,5.20389,5.20549,5.20281,5.20475,76000000.0
2009-07-28 10:20:00,5.20476,5.20563,5.20323,5.2049,64000000.0
2009-07-28 10:25:00,5.20471,5.20595,5.20342,5.20488,63000000.0
2009-07-28 10:30:00,5.20477,5.20886,5.20431,5.20886,62000000.0
2009-07-28 10:35:00,5.20796,5.21147,5.20699,5.21048,55000000.0
2009-07-28 10:40:00,5.21111,5.21145,5.20824,5.21037,71000000.0
2009-07-28 10:45:00,5.21034,5.21092,5.20714,5.21092,57000000.0
2009-07-28 10:50:00,5.21056,5.21154,5.2083,5.2083,73000000.0
2009-07-28 10:55:00,5.21035,5.21578,5.20898,5.21212,62000000.0
2009-07-28 11:00:00,5.21312,5.21468,5.2115,5.2141,52000000.0
2009-07-28 11:05:00,5.21466,5.21466,5.20909,5.20909,66000000.0
2009-07-28 11:10:00,5.21105,5.21105,5.20693,5.20792,59000000.0
2009-07-28 11:15:00,5.20891,5.20904,5.20469,5.2064,86000000.0
2009-07-28 11:20:00,5.20614,5.20834,5.20435,5.20594,78000000.0
2009-07-28 11:25:00,5.20752,5.20898,5.2055,5.20817,53000000.0
2009-07-28 11:30:00,5.20795,5.2099,5.20725,5.20943,51000000.0
2009-07-28 11:35:00,5.20905,5.21025,5.20782,5.20926,65000000.0
2009-07-28 11:40:00,5.20904,5.20917,5.20674,5.20771,66000000.0
2009-07-28 11:45:00,5.20886,5.21322,5.20788,5.21141,64000000.0
2009-07-28 11:50:00,5.21264,5.21315,5.2098,5.21033,70000000.0
2009-07-28 11:55:00,5.21112,5.2123,5.20889,5.2098,61000000.0
2009-07-28 12:00:00,5.21087,5.21131,5.20789,5.20976,74000000.0
2009-07-28 12:05:00,5.20952,5.21191,5.20832,5.21191,75000000.0
2009-07-28 12:10:00,5.21051,5.21195,5.20781,5.20906,81000000.0
2009-07-28 12:15:00,5.20929,5.21038,5.20666,5.20685,62000000.0
2009-07-28 12:20:00,5.20783,5.20871,5.20664,5.20809,52000000.0
2009-07-28 12:25:00,5.20748,5.20937,5.20698,5.20795,68000000.0
2009-07-28 12:30:00,5.20756,5.20935,5.20671,5.2081,71000000.0
2009-07-28 12:35:00,5.2083,5.20957,5.20644,5.20867,59000000.0
2009-07-28 12:40:00,5.20889,5.21054,5.20825,5.20855,68000000.0
2009-07-28 12:45:00,5.20902,5.21106,5.20756,5.20913,61000000.0
2009-07-28 12:50:00,5.21018,5.2114,5.20835,5.20905,68000000.0
2009-07-28 12:55:00,5.2108,5.21204,5.20899,5.21204,76000000.0
2009-07-28 13:00:00,5.21222,5.21328,5.21028,5.21106,71000000.0
2009-07-28 13:05:00,5.21121,5.21121,5.20838,5.21021,60000000.0
2009-07-28 13:10:00,5.20873,5.21129,5.20873,5.20991,56000000.0
2009-07-28 13:15:00,5.21014,5.21431,5.20854,5.21431,77000000.0
2009-07-28 13:20:00,5.21291,5.21658,5.21291,5.2139,63000000.0
2009-07-28 13:25:00,5.21522,5.21871,5.21482,5.2156,60000000.0
2009-07-28 13:30:00,5.21544,5.21735,5.21314,5.21735,65000000.0
2009-07-28 13:35:00,5.21642,5.21926,5.21489,5.21811,52000000.0
2009-07-28 13:40:00,5.21728,5.22059,5.2168,5.21896,76000000.0
2009-07-28 13:45:00,5.21998,5.223,5.21883,5.22125,56000000.0
2009-07-28 13:50:00,5.22358,5.22611,5.222,5.22545,60000000.0
2009-07-28 13:55:00,5.22473,5.22942,5.22473,5.22841,72000000.0
2009-07-28 14:00:00,5.22823,5.22823,5.22314,5.22409,59000000.0
2009-07-28 14:05:00,5.22515,5.22616,5.22283,5.22493,58000000.0
2009-07-28 14:10:00,5.22493,5.22711,5.22339,5.22677,64000000.0
2009-07-28 14:15:00,5.22748,5.22812,5.22405,5.22581,55000000.0
2009-07-28 14:20:00,5.22462,5.22619,5.22366,5.22596,65000000.0
2009-07-28 14:25:00,5.22641,5.22641,5.22378,5.22523,55000000.0
2009-07-28 14:30:00,5.2257,5.22685,5.22317,5.22609,62000000.0
2009-07-28 14:35:00,5.22748,5.23068,5.22571,5.23063,78000000.0
2009-07-28 14:40:00,5.22968,5.23049,5.22715,5.2294,63000000.0
2009-07-28 14:45:00,5.22973,5.22973,5.22436,5.22587,79000000.0
2009-07-28 14:50:00,5.22597,5.22667,5.22297,5.22414,77000000.0
2009-07-28 14:55:00,5.22415,5.22506,5.22215,5.2248,81000000.0
2009-07-28 15:00:00,5.22451,5.22615,5.22347,5.22484,62000000.0
2009-07-28 15:05:00,5.2236,5.22893,5.22345,5.22792,66000000.0
2009-07-28 15:10:00,5.22848,5.23078,5.22623,5.23063,65000000.0
2009-07-28 15:15:00,5.23112,5.23443,5.23005,5.23384,70000000.0
2009-07-28 15:20:00,5.23532,5.24171,5.23335,5.2417,64000000.0
2009-07-28 15:25:00,5.24079,5.24264,5.23867,5.2409,61000000.0
2009-07-28 15:30:00,5.24261,5.24372,5.24021,5.24194,57000000.0
2009-07-28 15:35:00,5.24282,5.24282,5.23703,5.23816,70000000.0
2009-07-28 15:40:00,5.238,5.23888,5.23606,5.23888,56000000.0
2009-07-28 15:45:00,5.23966,5.24107,5.23625,5.23762,63000000.0
2009-07-28 15:50:00,5.23791,5.23791,5.23487,5.23691,61000000.0
2009-07-28 15:55:00,5.23757,5.23757,5.23274,5.23424,63000000.0
2009-07-28 16:00:00,5.23477,5.24272,5.23408,5.24033,52000000.0
2009-07-28 16:05:00,5.23926,5.24521,5.23896,5.24502,68000000.0
2009-07-28 16:10:00,5.24479,5.25096,5.24379,5.24988,62000000.0
2009-07-28 16:15:00,5.24981,5.25151,5.24721,5.24851,64000000.0
2009-07-28 16:20:00,5.24674,5.25004,5.24674,5.24894,60000000.0
2009-07-28 16:25:00,5.24894,5.24924,5.24623,5.24865,74000000.0
2009-07-28 16:30:00,5.24869,5.24929,5.24553,5.24748,64000000.0
2009-07-28 16:35:00,5.24721,5.24872,5.24625,5.24761,76000000.0
2009-07-28 16:40:00,5.24673,5.24835,5.24574,5.24791,63000000.0
2009-07-28 16:45:00,5.24709,5.24766,5.24433,5.24607,67000000.0
2009-07-28 16:50:00,5.24448,5.24645,5.24375,5.24541,71000000.0
2009-07-28 16:55:00,5.24568,5.24631,5.24299,5.24545,61000000.0
2009-07-28 17:00:00,5.24557,5.24726,5.24446,5.24716,49000000.0
2009-07-28 17:05:00,5.24748,5.24986,5.24605,5.24986,72000000.0
2009-07-28 17:10:00,5.25047,5.26047,5.24949,5.26047,55000000.0
2009-07-28 17:15:00,5.25978,5.26028,5.25605,5.25712,62000000.0
2009-07-28 17:20:00,5.25641,5.25827,5.25529,5.2578,72000000.0
2009-07-28 17:25:00,5.25624,5.262,5.25568,5.26042,57000000.0
2009-07-28 17:30:00,5.26225,5.26259,5.259,5.26172,60000000.0
2009-07-28 17:35:00,5.26141,5.26291,5.25896,5.25928,60000000.0
2009-07-28 17:40:00,5.25924,5.26116,5.25651,5.25683,74000000.0
2009-07-28 17:45:00,5.25843,5.25843,5.25484,5.25568,70000000.0
2009-07-28 17:50:00,5.25504,5.25585,5.25182,5.25308,50000000.0
2009-07-28 17:55:00,5.25101,5.25355,5.25101,5.25327,75000000.0
2009-07-28 18:00:00,5.25305,5.25549,5.25167,5.25343,68000000.0
2009-07-28 18:05:00,5.2517,5.25597,5.2517,5.25499,74000000.0
2009-07-28 18:10:00,5.25468,5.25468,5.25075,5.25153,76000000.0
2009-07-28 18:15:00,5.25227,5.25264,5.24879,5.2507,74000000.0
2009-07-28 18:20:00,5.25039,5.25061,5.24757,5.2492,85000000.0
2009-07-28 18:25:00,5.24921,5.25038,5.24777,5.24979,69000000.0
2009-07-28 18:30:00,5.24863,5.24994,5.24703,5.2491,68000000.0
2009-07-28 18:35:00,5.24858,5.24975,5.24674,5.24902,74000000.0
2009-07-28 18:40:00,5.24836,5.25117,5.24803,5.25088,72000000.0
2009-07-28 18:45:00,5.2507,5.25442,5.24993,5.25336,67000000.0
2009-07-28 18:50:00,5.25448,5.25448,5.25119,5.25258,66000000.0
2009-07-28 18:55:00,5.25297,5.25297,5.24935,5.25102,62000000.0
2009-07-28 19:00:00,5.25105,5.25516,5.24939,5.25418,70000000.0
2009-07-28 19:05:00,5.25488,5.2555,5.25078,5.25117,81000000.0
2009-07-28 19:10:00,5.24991,5.25117,5.24676,5.24847,76000000.0
2009-07-28 19:15:00,5.24833,5.2511,5.24665,5.2493,58000000.0
2009-07-28 19:20:00,5.25014,5.25039,5.24665,5.24848,56000000.0
2009-07-28 19:25:00,5.24714,5.25059,5.24711,5.24989,62000000.0
2009-07-28 19:30:00,5.24977,5.2508,5.2485,5.25009,56000000.0
2009-07-28 19:35:00,5.25025,5.25143,5.249,5.2507,64000000.0
2009-07-28 19:40:00,5.25029,5.25079,5.24781,5.24894,59000000.0
2009-07-28 19:45:00,5.24997,5.2519,5.24879,5.24994,58000000.0
2009-07-28 19:50:00,5.25158,5.25202,5.2492,5.25038,73000000.0
2009-07-28 19:55:00,5.24943,5.25056,5.24829,5.25056,65000000.0
2009-07-28 20:00:00,5.25101,5.25347,5.24995,5.25235,62000000.0
2009-07-28 20:05:00,5.25109,5.25218,5.24952,5.25072,67000000.0
2009-07-28 20:10:00,5.2506,5.25236,5.24806,5.24938,59000000.0
2009-07-28 20:15:00,5.25007,5.25007,5.24768,5.24938,55000000.0
2009-07-28 20:20:00,5.24863,5.25018,5.24686,5.24928,63000000.0
2009-07-28 20:25:00,5.24947,5.25019,5.24757,5.24867,61000000.0
2009-07-28 20:30:00,5.24869,5.24965,5.24434,5.2464,78000000.0
2009-07-28 20:35:00,5.24561,5.24571,5.24278,5.2434,76000000.0
2009-07-28 20:40:00,5.2446,5.24684,5.24247,5.24615,80000000.0
2009-07-28 20:45:00,5.24653,5.24747,5.24412,5.24572,82000000.0
2009-07-28 20:50:00,5.24561,5.24659,5.24406,5.24614,59000000.0
2009-07-28 20:55:00,5.24451,5.24701,5.24449,5.24543,58000000.0
2009-07-28 21:00:00,5.24567,5.2467,5.24383,5.24453,64000000.0
2009-07-28 21:05:00,5.24469,5.24574,5.24343,5.24561,56000000.0
2009-07-28 21:10:00,5.24627,5.24726,5.24462,5.24594,69000000.0
2009-07-28 21:15:00,5.2448,5.24977,5.24374,5.249,71000000.0
2009-07-28 21:20:00,5.24849,5.2517,5.24822,5.25056,72000000.0
2009-07-28 21:25:00,5.25025,5.25081,5.24916,5.25023,58000000.0
2009-07-28 21:30:00,5.24918,5.25182,5.24902,5.25052,71000000.0
2009-07-28 21:35:00,5.25096,5.25197,5.24926,5.25131,68000000.0
2009-07-28 21:40:00,5.25154,5.25161,5.249,5.25012,69000000.0
2009-07-28 21:45:00,5.24998,5.25027,5.24674,5.24674,73000000.0
2009-07-28 21:50:00,5.24684,5.24834,5.24618,5.2478,81000000.0
2009-07-28 21:55:00,5.24654,5.24849,5.24639,5.24769,77000000.0
2009-07-28 22:00:00,5.24632,5.24884,5.24552,5.24634,70000000.0
2009-07-28 22:05:00,5.24756,5.24906,5.24694,5.24902,62000000.0
2009-07-28 22:10:00,5.24838,5.24943,5.24713,5.24837,77000000.0
2009-07-28 22:15:00,5.24946,5.2501,5.24813,5.24896,61000000.0
2009-07-28 22:20:00,5.24932,5.25057,5.24795,5.25054,78000000.0
2009-07-28 22:25:00,5.25008,5.25008,5.24751,5.24795,76000000.0
2009-07-28 22:30:00,5.24926,5.25047,5.24812,5.24936,66000000.0
2009-07-28 22:35:00,5.25052,5.25122,5.24858,5.25059,79000000.0
2009-07-28 22:40:00,5.25011,5.25069,5.24807,5.24873,67000000.0
2009-07-28 22:45:00,5.24953,5.24989,5.24703,5.24897,59000000.0
2009-07-28 22:50:00,5.24845,5.24953,5.24734,5.24828,72000000.0
2009-07-28 22:55:00,5.24822,5.24965,5.24758,5.24875,62000000.0
2009-07-28 23:00:00,5.2479,5.24976,5.24714,5.24852,65000000.0
2009-07-28 23:05:00,5.24765,5.24803,5.24444,5.24596,71000000.0
2009-07-28 23:10:00,5.24529,5.24774,5.24494,5.24647,63000000.0
2009-07-28 23:15:00,5.24651,5.24714,5.24499,5.24625,54000000.0
2009-07-28 23:20:00,5.24576,5.24686,5.24421,5.24544,64000000.0
2009-07-28 23:25:00,5.24566,5.24608,5.24447,5.24593,66000000.0
2009-07-28 23:30:00,5.24545,5.24864,5.24508,5.24811,53000000.0
2009-07-28 23:35:00,5.24893,5.24893,5.24482,5.24728,62000000.0
2009-07-28 23:40:00,5.24693,5.24794,5.24556,5.24683,57000000.0
2009-07-28 23:45:00,5.24644,5.2478,5.24531,5.24721,77000000.0
2009-07-28 23:50:00,5.24645,5.24891,5.2461,5.24761,66000000.0
2009-07-28 23:55:00,5.24784,5.248,5.24564,5.24567,70000000.0
2009-07-29 00:00:00,5.24643,5.24926,5.24643,5.24926,63000000.0
2009-07-29 00:05:00,5.24842,5.24872,5.24523,5.24601,74000000.0
2009-07-29 00:10:00,5.24598,5.2487,5.24526,5.24848,53000000.0
2009-07-29 00:15:00,5.24791,5.24868,5.24641,5.24641,82000000.0
2009-07-29 00:20:00,5.24828,5.24891,5.24657,5.2485,60000000.0
2009-07-29 00:25:00,5.24728,5.24893,5.24671,5.2479,68000000.0
2009-07-29 00:30:00,5.24897,5.24909,5.2461,5.24819,71000000.0
2009-07-29 00:35:00,5.24745,5.24838,5.24658,5.24691,62000000.0
2009-07-29 00:40:00,5.2483,5.24879,5.24653,5.24707,50000000.0
2009-07-29 00:45:00,5.24862,5.24899,5.24657,5.24848,80000000.0
2009-07-29 00:50:00,5.24916,5.25157,5.24808,5.25098,68000000.0
2009-07-29 00:55:00,5.25041,5.25199,5.24877,5.25148,67000000.0
2009-07-29 01:00:00,5.25083,5.25156,5.24953,5.25051,65000000.0
2009-07-29 01:05:00,5.25063,5.25216,5.24982,5.2511,66000000.0
2009-07-29 01:10:00,5.25037,5.2517,5.24953,5.25088,69000000.0
2009-07-29 01:15:00,5.25099,5.25159,5.24908,5.25081,69000000.0
2009-07-29 01:20:00,5.25077,5.25102,5.24819,5.24961,71000000.0
2009-07-29 01:25:00,5.24905,5.25073,5.24779,5.25008,64000000.0
2009-07-29 01:30:00,5.25097,5.25369,5.24963,5.25369,59000000.0
2009-07-29 01:35:00,5.2531,5.25761,5.2529,5.25703,74000000.0
2009-07-29 01:40:00,5.25783,5.25929,5.256,5.25786,70000000.0
2009-07-29 01:45:00,5.25751,5.25855,5.25589,5.25773,74000000.0
2009-07-29 01:50:00,5.25823,5.25904,5.25605,5.25618,73000000.0
2009-07-29 01:55:00,5.257,5.25765,5.25536,5.25709,69000000.0
2009-07-29 02:00:00,5.25764,5.25767,5.25481,5.25607,61000000.0
2009-07-29 02:05:00,5.25616,5.25616,5.25277,5.25348,67000000.0
2009-07-29 02:10:00,5.25361,5.25533,5.25211,5.25309,68000000.0
2009-07-29 02:15:00,5.25413,5.25499,5.25254,5.25254,72000000.0
2009-07-29 02:20:00,5.2534,5.25511,5.25217,5.25241,71000000.0
2009-07-29 02:25:00,5.2529,5.25479,5.24989,5.25136,68000000.0
2009-07-29 02:30:00,5.25141,5.25219,5.24866,5.24866,70000000.0
2009-07-29 02:35:00,5.24882,5.25163,5.24793,5.24793,59000000.0
2009-07-29 02:40:00,5.24969,5.25028,5.24419,5.24579,63000000.0
2009-07-29 02:45:00,5.24581,5.24627,5.24292,5.24428,55000000.0
2009-07-29 02:50:00,5.24372,5.24537,5.24144,5.24537,70000000.0
2009-07-29 02:55:00,5.24508,5.24573,5.243,5.24344,63000000.0
2009-07-29 03:00:00,5.24357,5.24389,5.24055,5.2422,66000000.0
2009-07-29 03:05:00,5.24145,5.24344,5.24071,5.24236,60000000.0
2009-07-29 03:10:00,5.24281,5.24431,5.24194,5.2429,63000000.0
2009-07-29 03:15:00,5.24224,5.24317,5.24075,5.24118,61000000.0
2009-07-29 03:20:00,5.24074,5.24271,5.24036,5.24167,80000000.0
2009-07-29 03:25:00,5.24134,5.24283,5.23864,5.24124,64000000.0
2009-07-29 03:30:00,5.24131,5.24192,5.23878,5.24053,66000000.0
2009-07-29 03:35:00,5.24008,5.24158,5.23898,5.24124,60000000.0
2009-07-29 03:40:00,5.24049,5.24194,5.23992,5.24006,65000000.0
2009-07-29 03:45:00,5.24034,5.24314,5.24034,5.2426,63000000.0
2009-07-29 03:50:00,5.24287,5.24349,5.24048,5.24254,62000000.0
2009-07-29 03:55:00,5.24226,5.24422,5.24081,5.24325,70000000.0
2009-07-29 04:00:00,5.24243,5.24558,5.24183,5.2444,76000000.0
2009-07-29 04:05:00,5.24382,5.24619,5.24192,5.24569,67000000.0
2009-07-29 04:10:00,5.24487,5.24598,5.24184,5.24287,76000000.0
2009-07-29 04:15:00,5.24305,5.24439,5.24158,5.24158,80000000.0
2009-07-29 04:20:00,5.24262,5.24277,5.23916,5.24047,62000000.0
2009-07-29 04:25:00,5.23956,5.24272,5.23946,5.24222,72000000.0
2009-07-29 04:30:00,5.2408,5.24252,5.24032,5.24147,64000000.0
2009-07-29 04:35:00,5.24106,5.24278,5.23925,5.24052,66000000.0
2009-07-29 04:40:00,5.23993,5.24075,5.23746,5.23769,65000000.0
2009-07-29 04:45:00,5.23921,5.2402,5.23727,5.2396,66000000.0
2009-07-29 04:50:00,5.24005,5.24108,5.238,5.23805,60000000.0
2009-07-29 04:55:00,5.23919,5.24088,5.23797,5.24015,68000000.0
2009-07-29 05:00:00,5.24087,5.24169,5.23865,5.24169,64000000.0
2009-07-29 05:05:00,5.24156,5.24269,5.23862,5.23862,70000000.0
2009-07-29 05:10:00,5.2398,5.24186,5.23853,5.24104,68000000.0
2009-07-29 05:15:00,5.2408,5.24161,5.23951,5.24161,63000000.0
2009-07-29 05:20:00,5.24031,5.24203,5.23969,5.2413,56000000.0
2009-07-29 05:25:00,5.24124,5.24513,5.2394,5.24513,60000000.0
2009-07-29 05:30:00,5.24413,5.2448,5.24162,5.2434,63000000.0
2009-07-29 05:35:00,5.24298,5.24559,5.24298,5.24468,69000000.0
2009-07-29 05:40:00,5.24499,5.24737,5.24388,5.24737,69000000.0
2009-07-29 05:45:00,5.24754,5.24788,5.24526,5.24563,64000000.0
2009-07-29 05:50:00,5.24577,5.2469,5.24452,5.24526,67000000.0
2009-07-29 05:55:00,5.24506,5.24912,5.24506,5.24728,79000000.0
2009-07-29 06:00:00,5.24773,5.24837,5.2449,5.24746,72000000.0
2009-07-29 06:05:00,5.24743,5.2483,5.24511,5.24642,62000000.0
2009-07-29 06:10:00,5.24664,5.24722,5.2436,5.2445,62000000.0
2009-07-29 06:15:00,5.24423,5.24724,5.24401,5.24634,65000000.0
2009-07-29 06:20:00,5.24679,5.24776,5.24432,5.24507,88000000.0
2009-07-29 06:25:00,5.24533,5.24654,5.24418,5.24506,59000000.0
2009-07-29 06:30:00,5.24598,5.24672,5.24278,5.24616,58000000.0
2009-07-29 06:35:00,5.24551,5.24709,5.24428,5.24661,52000000.0
2009-07-29 06:40:00,5.24681,5.24733,5.24516,5.24516,68000000.0
2009-07-29 06:45:00,5.24543,5.24635,5.24387,5.24523,62000000.0
2009-07-29 06:50:00,5.24626,5.24654,5.24451,5.24621,66000000.0
2009-07-29 06:55:00,5.24624,5.24688,5.24361,5.24361,72000000.0
2009-07-29 07:00:00,5.2451,5.24655,5.2438,5.24616,65000000.0
2009-07-29 07:05:00,5.24606,5.24617,5.24431,5.24565,62000000.0
2009-07-29 07:10:00,5.24548,5.24985,5.24456,5.24743,67000000.0
2009-07-29 07:15:00,5.24664,5.25135,5.24664,5.24924,89000000.0
2009-07-29 07:20:00,5.24866,5.25193,5.24779,5.24897,70000000.0
2009-07-29 07:25:00,5.24871,5.24956,5.24533,5.24741,59000000.0
2009-07-29 07:30:00,5.24678,5.24795,5.24557,5.24772,63000000.0
2009-07-29 07:35:00,5.24787,5.24999,5.24672,5.24865,65000000.0
2009-07-29 07:40:00,5.25005,5.25084,5.24834,5.25001,64000000.0
2009-07-29 07:45:00,5.24897,5.25381,5.24897,5.25279,66000000.0
2009-07-29 07:50:00,5.25294,5.25383,5.25051,5.25314,65000000.0
2009-07-29 07:55:00,5.25294,5.25383,5.25005,5.25044,67000000.0
2009-07-29 08:00:00,5.25001,5.25328,5.24841,5.25277,68000000.0
2009-07-29 08:05:00,5.25389,5.25666,5.2504,5.25666,71000000.0
2009-07-29 08:10:00,5.25493,5.25807,5.25376,5.25599,70000000.0
2009-07-29 08:15:00,5.25661,5.25841,5.25358,5.25838,70000000.0
2009-07-29 08:20:00,5.25852,5.26689,5.25698,5.26421,63000000.0
2009-07-29 08:25:00,5.26527,5.26957,5.26439,5.26537,66000000.0
2009-07-29 08:30:00,5.26693,5.26843,5.26155,5.26273,62000000.0
2009-07-29 08:35:00,5.26252,5.26532,5.26121,5.26532,72000000.0
2009-07-29 08:40:00,5.26441,5.26566,5.26152,5.26222,61000000.0
2009-07-29 08:45:00,5.26329,5.2633,5.25782,5.25808,68000000.0
2009-07-29 08:50:00,5.25842,5.26021,5.25642,5.25892,76000000.0
2009-07-29 08:55:00,5.2597,5.2597,5.25456,5.25553,70000000.0
2009-07-29 09:00:00,5.2552,5.25631,5.25153,5.25274,71000000.0
2009-07-29 09:05:00,5.2533,5.25538,5.25174,5.25335,63000000.0
2009-07-29 09:10:00,5.25307,5.25537,5.25091,5.25423,66000000.0
2009-07-29 09:15:00,5.25252,5.25439,5.24864,5.24975,67000000.0
2009-07-29 09:20:00,5.24966,5.25385,5.24964,5.25137,76000000.0
2009-07-29 09:25:00,5.25228,5.25228,5.24876,5.2513,65000000.0
2009-07-29 09:30:00,5.25139,5.25293,5.24941,5.25278,67000000.0
2009-07-29 09:35:00,5.25354,5.25354,5.24898,5.25034,63000000.0
2009-07-29 09:40:00,5.25111,5.25331,5.24946,5.24961,61000000.0
2009-07-29 09:45:00,5.25138,5.25138,5.24615,5.24944,58000000.0
2009-07-29 09:50:00,5.24751,5.25075,5.24751,5.24842,73000000.0
2009-07-29 09:55:00,5.24781,5.25214,5.24781,5.25133,72000000.0
2009-07-29 10:00:00,5.25108,5.2521,5.24786,5.24995,66000000.0
2009-07-29 10:05:00,5.24732,5.25002,5.24631,5.24968,86000000.0
2009-07-29 10:10:00,5.24968,5.25118,5.24822,5.24885,60000000.0
2009-07-29 10:15:00,5.24805,5.24979,5.24552,5.24717,76000000.0
2009-07-29 10:20:00,5.2463,5.24929,5.24555,5.24888,64000000.0
2009-07-29 10:25:00,5.2485,5.25107,5.24809,5.25012,63000000.0
2009-07-29 10:30:00,5.24963,5.25298,5.24804,5.25298,62000000.0
2009-07-29 10:35:00,5.25063,5.25382,5.25063,5.25297,55000000.0
2009-07-29 10:40:00,5.25307,5.25664,5.2525,5.25479,71000000.0
2009-07-29 10:45:00,5.25475,5.25689,5.25248,5.25689,57000000.0
2009-07-29 10:50:00,5.25678,5.25769,5.25369,5.25382,73000000.0
2009-07-29 10:55:00,5.25386,5.2557,5.25224,5.2557,62000000.0
2009-07-29 11:00:00,5.25591,5.25888,5.25508,5.25758,52000000.0
2009-07-29 11:05:00,5.25856,5.25856,5.25404,5.2543,66000000.0
2009-07-29 11:10:00,5.25634,5.26152,5.25503,5.26152,59000000.0
2009-07-29 11:15:00,5.26185,5.26341,5.2598,5.26163,86000000.0
2009-07-29 11:20:00,5.26162,5.26199,5.25921,5.26131,78000000.0
2009-07-29 11:25:00,5.26131,5.26251,5.25945,5.26246,53000000.0
2009-07-29 11:30:00,5.2622,5.26268,5.25985,5.2616,51000000.0
2009-07-29 11:35:00,5.26125,5.26204,5.25646,5.25673,65000000.0
2009-07-29 11:40:00,5.25703,5.2586,5.25488,5.2566,66000000.0
2009-07-29 11:45:00,5.25725,5.25794,5.25556,5.25671,64000000.0
2009-07-29 11:50:00,5.25873,5.26009,5.25679,5.25721,70000000.0
2009-07-29 11:55:00,5.25904,5.25909,5.25566,5.25765,61000000.0
2009-07-29 12:00:00,5.25708,5.25737,5.25438,5.25653,74000000.0
2009-07-29 12:05:00,5.25619,5.25699,5.25393,5.25401,75000000.0
2009-07-29 12:10:00,5.25484,5.25484,5.2514,5.25342,81000000.0
2009-07-29 12:15:00,5.25282,5.25373,5.25098,5.25338,62000000.0
2009-07-29 12:20:00,5.25134,5.25633,5.25134,5.25633,52000000.0
2009-07-29 12:25:00,5.25505,5.25701,5.25363,5.25625,68000000.0
2009-07-29 12:30:00,5.25662,5.25662,5.25318,5.25437,71000000.0
2009-07-29 12:35:00,5.25402,5.25506,5.25251,5.25443,59000000.0
2009-07-29 12:40:00,5.25318,5.25497,5.25258,5.25379,68000000.0
2009-07-29 12:45:00,5.2542,5.25731,5.25321,5.25571,61000000.0
2009-07-29 12:50:00,5.25643,5.2591,5.25589,5.25696,68000000.0
2009-07-29 12:55:00,5.2572,5.26058,5.2554,5.25959,76000000.0
2009-07-29 13:00:00,5.26046,5.2625,5.25836,5.2623,71000000.0
2009-07-29 13:05:00,5.26154,5.26432,5.26062,5.26067,60000000.0
2009-07-29 13:10:00,5.26195,5.26229,5.26014,5.26163,56000000.0
2009-07-29 13:15:00,5.26179,5.26296,5.25872,5.26188,77000000.0
2009-07-29 13:20:00,5.26198,5.26407,5.25979,5.26407,63000000.0
2009-07-29 13:25:00,5.26474,5.26909,5.26299,5.26909,60000000.0
2009-07-29 13:30:00,5.27048,5.27194,5.26733,5.26855,65000000.0
2009-07-29 13:35:00,5.26765,5.2692,5.26667,5.26843,52000000.0
2009-07-29 13:40:00,5.2689,5.27295,5.26806,5.26984,76000000.0
2009-07-29 13:45:00,5.27088,5.27462,5.26982,5.2737,56000000.0
2009-07-29 13:50:00,5.27371,5.27423,5.27004,5.27269,60000000.0
2009-07-29 13:55:00,5.27298,5.27618,5.27065,5.27612,72000000.0
2009-07-29 14:00:00,5.2755,5.27783,5.27282,5.27439,59000000.0
2009-07-29 14:05:00,5.27418,5.27437,5.26958,5.271,58000000.0
2009-07-29 14:10:00,5.27033,5.27272,5.26922,5.27272,64000000.0
2009-07-29 14:15:00,5.27249,5.27311,5.27004,5.27112,55000000.0
2009-07-29 14:20:00,5.26933,5.27125,5.26651,5.26651,65000000.0
2009-07-29 14:25:00,5.26789,5.26958,5.26601,5.26848,55000000.0
2009-07-29 14:30:00,5.26892,5.27197,5.2652,5.26749,62000000.0
2009-07-29 14:35:00,5.26784,5.27558,5.26764,5.27254,78000000.0
2009-07-29 14:40:00,5.27466,5.27824,5.27315,5.27823,63000000.0
2009-07-29 14:45:00,5.27753,5.27781,5.27175,5.27292,79000000.0
2009-07-29 14:50:00,5.27289,5.27501,5.27214,5.27342,77000000.0
2009-07-29 14:55:00,5.27296,5.27464,5.27176,5.27428,81000000.0
2009-07-29 15:00:00,5.27389,5.27486,5.26736,5.26916,62000000.0
2009-07-29 15:05:00,5.26747,5.26884,5.26428,5.2678,66000000.0
2009-07-29 15:10:00,5.26677,5.27108,5.26677,5.27006,65000000.0
2009-07-29 15:15:00,5.2707,5.27275,5.26802,5.27145,70000000.0
2009-07-29 15:20:00,5.27114,5.273,5.26956,5.27048,64000000.0
2009-07-29 15:25:00,5.27044,5.27082,5.26747,5.26943,61000000.0
2009-07-29 15:30:00,5.26904,5.27168,5.26887,5.27121,57000000.0
2009-07-29 15:35:00,5.27219,5.28021,5.27084,5.27937,70000000.0
2009-07-29 15:40:00,5.28068,5.28205,5.27786,5.27834,56000000.0
2009-07-29 15:45:00,5.27893,5.27895,5.27344,5.27592,63000000.0
2009-07-29 15:50:00,5.27567,5.28074,5.27492,5.27854,61000000.0
2009-07-29 15:55:00,5.28003,5.28047,5.27531,5.27766,63000000.0
2009-07-29 16:00:00,5.27739,5.27768,5.27371,5.27415,52000000.0
2009-07-29 16:05:00,5.27375,5.27516,5.27066,5.2743,68000000.0
2009-07-29 16:10:00,5.27563,5.27594,5.27295,5.27468,62000000.0
2009-07-29 16:15:00,5.27267,5.27793,5.27153,5.27636,64000000.0
2009-07-29 16:20:00,5.27581,5.28116,5.27581,5.27994,60000000.0
2009-07-29 16:25:00,5.27953,5.28029,5.27692,5.2786,74000000.0
2009-07-29 16:30:00,5.28052,5.28561,5.27869,5.28171,64000000.0
2009-07-29 16:35:00,5.28297,5.28486,5.28168,5.28398,76000000.0
2009-07-29 16:40:00,5.28306,5.28618,5.28165,5.28618,63000000.0
2009-07-29 16:45:00,5.28613,5.28792,5.28197,5.28318,67000000.0
2009-07-29 16:50:00,5.28433,5.2871,5.28144,5.2871,71000000.0
2009-07-29 16:55:00,5.28689,5.28911,5.28403,5.28821,61000000.0
2009-07-29 17:00:00,5.28734,5.29074,5.28629,5.28978,49000000.0
2009-07-29 17:05:00,5.29012,5.29122,5.28574,5.28627,72000000.0
2009-07-29 17:10:00,5.28599,5.29334,5.28584,5.29306,55000000.0
2009-07-29 17:15:00,5.29322,5.30014,5.29313,5.29827,62000000.0
2009-07-29 17:20:00,5.29972,5.29993,5.2961,5.29966,72000000.0
2009-07-29 17:25:00,5.29866,5.29975,5.29361,5.29676,57000000.0
2009-07-29 17:30:00,5.29787,5.30535,5.29599,5.30387,60000000.0
2009-07-29 17:35:00,5.30363,5.30513,5.30184,5.30255,60000000.0
2009-07-29 17:40:00,5.30389,5.30562,5.30049,5.30127,74000000.0
2009-07-29 17:45:00,5.30096,5.30175,5.29849,5.29849,70000000.0
2009-07-29 17:50:00,5.29993,5.29995,5.29662,5.29902,50000000.0
2009-07-29 17:55:00,5.2987,5.30086,5.2973,5.30019,75000000.0
2009-07-29 18:00:00,5.29998,5.30022,5.29482,5.29544,68000000.0
2009-07-29 18:05:00,5.29545,5.29694,5.29317,5.2969,74000000.0
2009-07-29 18:10:00,5.29593,5.29759,5.29396,5.29696,76000000.0
2009-07-29 18:15:00,5.29737,5.29918,5.29585,5.29805,74000000.0
2009-07-29 18:20:00,5.29861,5.30204,5.2979,5.30034,85000000.0
2009-07-29 18:25:00,5.30009,5.30252,5.29919,5.29984,69000000.0
2009-07-29 18:30:00,5.30012,5.30132,5.29816,5.29909,68000000.0
2009-07-29 18:35:00,5.29787,5.29969,5.29487,5.29585,74000000.0
2009-07-29 18:40:00,5.29614,5.2975,5.29435,5.29506,72000000.0
2009-07-29 18:45:00,5.29547,5.29906,5.29499,5.29885,67000000.0
2009-07-29 18:50:00,5.2993,5.30056,5.29809,5.29938,66000000.0
2009-07-29 18:55:00,5.29953,5.30028,5.29745,5.29967,62000000.0
2009-07-29 19:00:00,5.29825,5.30674,5.29805,5.30217,70000000.0
2009-07-29 19:05:00,5.30215,5.30887,5.30093,5.30742,81000000.0
2009-07-29 19:10:00,5.3075,5.30827,5.30121,5.30583,76000000.0
2009-07-29 19:15:00,5.30588,5.30711,5.30292,5.30416,58000000.0
2009-07-29 19:20:00,5.30329,5.30599,5.30274,5.30278,56000000.0
2009-07-29 19:25:00,5.30252,5.30634,5.30252,5.30494,62000000.0
2009-07-29 19:30:00,5.30506,5.3056,5.3031,5.30475,56000000.0
2009-07-29 19:35:00,5.30312,5.30632,5.30259,5.30548,64000000.0
2009-07-29 19:40:00,5.30525,5.30633,5.30342,5.30587,59000000.0
2009-07-29 19:45:00,5.30728,5.30804,5.30501,5.30667,58000000.0
2009-07-29 19:50:00,5.30775,5.30824,5.30557,5.30632,73000000.0
2009-07-29 19:55:00,5.30775,5.30775,5.30461,5.30567,65000000.0
2009-07-29 20:00:00,5.30707,5.30781,5.30426,5.30731,62000000.0
2009-07-29 20:05:00,5.3063,5.30879,5.30611,5.30864,67000000.0
2009-07-29 20:10:00,5.3082,5.30893,5.30593,5.307,59000000.0
2009-07-29 20:15:00,5.30799,5.30811,5.30383,5.30579,55000000.0
2009-07-29 20:20:00,5.3054,5.30652,5.30269,5.30334,63000000.0
2009-07-29 20:25:00,5.30186,5.30285,5.29969,5.3011,61000000.0
2009-07-29 20:30:00,5.29987,5.30193,5.29945,5.30072,78000000.0
2009-07-29 20:35:00,5.29938,5.30236,5.29938,5.30156,76000000.0
2009-07-29 20:40:00,5.30101,5.30497,5.30044,5.30493,80000000.0
2009-07-29 20:45:00,5.3036,5.30751,5.3036,5.30625,82000000.0
2009-07-29 20:50:00,5.30682,5.30774,5.30532,5.30606,59000000.0
2009-07-29 20:55:00,5.30697,5.30892,5.30574,5.30815,58000000.0
2009-07-29 21:00:00,5.30897,5.30897,5.30434,5.30465,64000000.0
2009-07-29 21:05:00,5.30476,5.30527,5.30274,5.30421,56000000.0
2009-07-29 21:10:00,5.30408,5.30408,5.3001,5.30108,69000000.0
2009-07-29 21:15:00,5.3017,5.30354,5.30035,5.30275,71000000.0
2009-07-29 21:20:00,5.3026,5.30307,5.29793,5.29962,72000000.0
2009-07-29 21:25:00,5.29775,5.29989,5.29773,5.29854,58000000.0
2009-07-29 21:30:00,5.29864,5.29962,5.2976,5.29778,71000000.0
2009-07-29 21:35:00,5.2981,5.29891,5.29526,5.29606,68000000.0
2009-07-29 21:40:00,5.29713,5.29825,5.29593,5.29769,69000000.0
2009-07-29 21:45:00,5.29824,5.29827,5.29501,5.29501,73000000.0
2009-07-29 21:50:00,5.29498,5.29869,5.29495,5.29824,81000000.0
2009-07-29 21:55:00,5.29806,5.2988,5.29662,5.29837,77000000.0
2009-07-29 22:00:00,5.29757,5.29911,5.29657,5.29657,70000000.0
2009-07-29 22:05:00,5.29766,5.30089,5.29639,5.29832,62000000.0
2009-07-29 22:10:00,5.29719,5.2983,5.29556,5.29743,77000000.0
2009-07-29 22:15:00,5.2977,5.29893,5.29572,5.29819,61000000.0
2009-07-29 22:20:00,5.29802,5.29874,5.29626,5.29792,78000000.0
2009-07-29 22:25:00,5.29702,5.29789,5.29599,5.2967,76000000.0
2009-07-29 22:30:00,5.2966,5.2979,5.2947,5.29535,66000000.0
2009-07-29 22:35:00,5.29588,5.29588,5.29382,5.29404,79000000.0
2009-07-29 22:40:00,5.29444,5.29599,5.29212,5.29265,67000000.0
2009-07-29 22:45:00,5.29246,5.29428,5.29165,5.29407,59000000.0
2009-07-29 22:50:00,5.29489,5.29494,5.29135,5.29135,72000000.0
2009-07-29 22:55:00,5.29168,5.29321,5.29062,5.29177,62000000.0
2009-07-29 23:00:00,5.29435,5.29528,5.29192,5.29528,65000000.0
2009-07-29 23:05:00,5.2947,5.29521,5.29247,5.29282,71000000.0
2009-07-29 23:10:00,5.2924,5.29591,5.29218,5.29556,63000000.0
2009-07-29 23:15:00,5.29564,5.29884,5.29504,5.2966,54000000.0
2009-07-29 23:20:00,5.29758,5.29816,5.29603,5.29705,64000000.0
2009-07-29 23:25:00,5.29727,5.29863,5.29625,5.29772,66000000.0
2009-07-29 23:30:00,5.29811,5.29814,5.29633,5.29761,53000000.0
2009-07-29 23:35:00,5.29762,5.30089,5.29686,5.29872,62000000.0
2009-07-29 23:40:00,5.29815,5.29986,5.29721,5.29974,57000000.0
2009-07-29 23:45:00,5.29915,5.29953,5.2975,5.29785,77000000.0
2009-07-29 23:50:00,5.29815,5.29916,5.29638,5.29672,66000000.0
2009-07-29 23:55:00,5.29685,5.29904,5.2961,5.29729,70000000.0
2009-07-30 00:00:00,5.29877,5.29877,5.29567,5.29727,63000000.0
2009-07-30 00:05:00,5.297,5.29881,5.29636,5.29712,74000000.0
2009-07-30 00:10:00,5.29871,5.29941,5.29691,5.29937,53000000.0
2009-07-30 00:15:00,5.29947,5.30039,5.2974,5.2985,82000000.0
2009-07-30 00:20:00,5.298,5.3001,5.29708,5.29911,60000000.0
2009-07-30 00:25:00,5.29804,5.30005,5.29781,5.29975,68000000.0
2009-07-30 00:30:00,5.30031,5.30072,5.2971,5.29934,71000000.0
2009-07-30 00:35:00,5.29959,5.30024,5.29768,5.29847,62000000.0
2009-07-30 00:40:00,5.29882,5.29931,5.29741,5.29847,50000000.0
2009-07-30 00:45:00,5.29839,5.29946,5.29765,5.29765,80000000.0
2009-07-30 00:50:00,5.29871,5.3011,5.29819,5.3001,68000000.0
2009-07-30 00:55:00,5.29995,5.3031,5.29952,5.3031,67000000.0
2009-07-30 01:00:00,5.30169,5.30239,5.29985,5.30122,65000000.0
2009-07-30 01:05:00,5.30018,5.30087,5.29748,5.29815,66000000.0
2009-07-30 01:10:00,5.29861,5.30079,5.29813,5.30033,69000000.0
2009-07-30 01:15:00,5.2999,5.30173,5.29926,5.30119,69000000.0
2009-07-30 01:20:00,5.30207,5.3048,5.30064,5.30427,71000000.0
2009-07-30 01:25:00,5.30412,5.30551,5.30221,5.30258,64000000.0
2009-07-30 01:30:00,5.3026,5.30587,5.30065,5.30587,59000000.0
2009-07-30 01:35:00,5.30609,5.30843,5.30438,5.30708,74000000.0
2009-07-30 01:40:00,5.30689,5.30796,5.30497,5.30681,70000000.0
2009-07-30 01:45:00,5.30538,5.30663,5.30296,5.30552,74000000.0
2009-07-30 01:50:00,5.30594,5.30676,5.30458,5.30527,73000000.0
2009-07-30 01:55:00,5.30686,5.30821,5.30486,5.30486,69000000.0
2009-07-30 02:00:00,5.30591,5.30614,5.30038,5.30144,61000000.0
2009-07-30 02:05:00,5.30163,5.30197,5.29835,5.29938,67000000.0
2009-07-30 02:10:00,5.29921,5.29923,5.29385,5.29515,68000000.0
2009-07-30 02:15:00,5.29491,5.29802,5.29474,5.29692,72000000.0
2009-07-30 02:20:00,5.29713,5.29727,5.28928,5.29073,71000000.0
2009-07-30 02:25:00,5.29055,5.29134,5.28873,5.28981,68000000.0
2009-07-30 02:30:00,5.2913,5.29258,5.28996,5.29071,70000000.0
2009-07-30 02:35:00,5.29179,5.29363,5.29078,5.2914,59000000.0
2009-07-30 02:40:00,5.29179,5.29381,5.28934,5.29381,63000000.0
2009-07-30 02:45:00,5.29346,5.29442,5.28933,5.2903,55000000.0
2009-07-30 02:50:00,5.28997,5.29165,5.28838,5.28923,70000000.0
2009-07-30 02:55:00,5.28964,5.29073,5.28765,5.28883,63000000.0
2009-07-30 03:00:00,5.28868,5.29275,5.2885,5.29218,66000000.0
2009-07-30 03:05:00,5.29158,5.29374,5.2903,5.29336,60000000.0
2009-07-30 03:10:00,5.29285,5.29297,5.28887,5.28995,63000000.0
2009-07-30 03:15:00,5.28977,5.29158,5.28906,5.2893,61000000.0
2009-07-30 03:20:00,5.29059,5.2924,5.28915,5.2924,80000000.0
2009-07-30 03:25:00,5.29275,5.29275,5.28787,5.28787,64000000.0
2009-07-30 03:30:00,5.28862,5.28893,5.28501,5.28732,66000000.0
2009-07-30 03:35:00,5.28671,5.29074,5.28623,5.29028,60000000.0
2009-07-30 03:40:00,5.29183,5.29456,5.29026,5.29126,65000000.0
2009-07-30 03:45:00,5.29137,5.29148,5.28656,5.2866,63000000.0
2009-07-30 03:50:00,5.28764,5.28913,5.28641,5.28728,62000000.0
2009-07-30 03:55:00,5.28695,5.28757,5.28452,5.28472,70000000.0
2009-07-30 04:00:00,5.28622,5.28764,5.28403,5.28653,76000000.0
2009-07-30 04:05:00,5.2869,5.2874,5.28478,5.28683,67000000.0
2009-07-30 04:10:00,5.28547,5.28693,5.2841,5.28548,76000000.0
2009-07-30 04:15:00,5.28506,5.28731,5.28418,5.28698,80000000.0
2009-07-30 04:20:00,5.28569,5.28795,5.28569,5.287,62000000.0
2009-07-30 04:25:00,5.28568,5.28768,5.28523,5.28705,72000000.0
2009-07-30 04:30:00,5.28703,5.28838,5.2862,5.28792,64000000.0
2009-07-30 04:35:00,5.28821,5.29051,5.28744,5.29051,66000000.0
2009-07-30 04:40:00,5.28966,5.29095,5.2877,5.28878,65000000.0
2009-07-30 04:45:00,5.28816,5.29025,5.28813,5.28969,66000000.0
2009-07-30 04:50:00,5.28931,5.29005,5.28832,5.28948,60000000.0
2009-07-30 04:55:00,5.28891,5.28938,5.28666,5.28848,68000000.0
2009-07-30 05:00:00,5.28819,5.29076,5.28721,5.29033,64000000.0
2009-07-30 05:05:00,5.29093,5.2925,5.28903,5.28911,70000000.0
2009-07-30 05:10:00,5.29103,5.29406,5.28996,5.29146,68000000.0
2009-07-30 05:15:00,5.29299,5.29569,5.29163,5.29237,63000000.0
2009-07-30 05:20:00,5.29092,5.29263,5.28987,5.29263,56000000.0
2009-07-30 05:25:00,5.29341,5.29473,5.29206,5.29421,60000000.0
2009-07-30 05:30:00,5.29407,5.29485,5.29117,5.2942,63000000.0
2009-07-30 05:35:00,5.29366,5.29427,5.29165,5.29325,69000000.0
2009-07-30 05:40:00,5.2916,5.29381,5.29108,5.29376,69000000.0
2009-07-30 05:45:00,5.29359,5.29374,5.29114,5.29237,64000000.0
2009-07-30 05:50:00,5.29302,5.2934,5.28887,5.29002,67000000.0
2009-07-30 05:55:00,5.29007,5.29096,5.2886,5.28962,79000000.0
2009-07-30 06:00:00,5.29086,5.29338,5.29002,5.29186,72000000.0
2009-07-30 06:05:00,5.29158,5.2926,5.28976,5.29198,62000000.0
2009-07-30 06:10:00,5.29126,5.29268,5.28988,5.29169,62000000.0
2009-07-30 06:15:00,5.29099,5.29206,5.29014,5.29082,65000000.0
2009-07-30 06:20:00,5.29138,5.29242,5.28991,5.29234,88000000.0
2009-07-30 06:25:00,5.29251,5.29297,5.2895,5.29177,59000000.0
2009-07-30 06:30:00,5.29149,5.29211,5.28996,5.29038,58000000.0
2009-07-30 06:35:00,5.29063,5.29203,5.29013,5.29158,52000000.0
2009-07-30 06:40:00,5.29096,5.29274,5.28979,5.29079,68000000.0
2009-07-30 06:45:00,5.29132,5.29315,5.2905,5.29308,62000000.0
2009-07-30 06:50:00,5.29248,5.29387,5.29094,5.29094,66000000.0
2009-07-30 06:55:00,5.29186,5.29335,5.29063,5.29309,72000000.0
2009-07-30 07:00:00,5.29204,5.29383,5.29127,5.29218,65000000.0
2009-07-30 07:05:00,5.29151,5.2935,5.29023,5.29346,62000000.0
2009-07-30 07:10:00,5.29352,5.29352,5.29063,5.29164,67000000.0
2009-07-30 07:15:00,5.2907,5.29167,5.28698,5.28818,89000000.0
2009-07-30 07:20:00,5.28898,5.28898,5.28583,5.28729,70000000.0
2009-07-30 07:25:00,5.28722,5.28896,5.28607,5.28841,59000000.0
2009-07-30 07:30:00,5.28837,5.28941,5.28696,5.28941,63000000.0
2009-07-30 07:35:00,5.28925,5.29114,5.28835,5.28913,65000000.0
2009-07-30 07:40:00,5.28916,5.29052,5.28622,5.28744,64000000.0
2009-07-30 07:45:00,5.28762,5.28801,5.28459,5.28577,66000000.0
2009-07-30 07:50:00,5.28527,5.28615,5.28296,5.28513,65000000.0
2009-07-30 07:55:00,5.28484,5.28637,5.28345,5.28585,67000000.0
2009-07-30 08:00:00,5.28513,5.28825,5.28393,5.2874,68000000.0
2009-07-30 08:05:00,5.28682,5.28701,5.28406,5.28563,71000000.0
2009-07-30 08:10:00,5.2835,5.28736,5.28251,5.2848,70000000.0
2009-07-30 08:15:00,5.28485,5.28638,5.28242,5.28365,70000000.0
2009-07-30 08:20:00,5.28408,5.28704,5.28228,5.28664,63000000.0
2009-07-30 08:25:00,5.28648,5.28812,5.28557,5.2873,66000000.0
2009-07-30 08:30:00,5.28678,5.2887,5.28502,5.28543,62000000.0
2009-07-30 08:35:00,5.28693,5.28717,5.28368,5.28581,72000000.0
2009-07-30 08:40:00,5.28542,5.28627,5.28371,5.28486,61000000.0
2009-07-30 08:45:00,5.28511,5.28543,5.27991,5.28129,68000000.0
2009-07-30 08:50:00,5.27871,5.28099,5.27787,5.28038,76000000.0
2009-07-30 08:55:00,5.28102,5.28102,5.27627,5.27739,70000000.0
2009-07-30 09:00:00,5.27933,5.28118,5.27608,5.28065,71000000.0
2009-07-30 09:05:00,5.28078,5.28342,5.27942,5.28175,63000000.0
2009-07-30 09:10:00,5.28219,5.28449,5.28097,5.28402,66000000.0
2009-07-30 09:15:00,5.2835,5.28398,5.28091,5.28182,67000000.0
2009-07-30 09:20:00,5.28337,5.28406,5.28145,5.28228,76000000.0
2009-07-30 09:25:00,5.28197,5.28724,5.28145,5.28632,65000000.0
2009-07-30 09:30:00,5.28549,5.28835,5.28488,5.28627,67000000.0
2009-07-30 09:35:00,5.28741,5.29097,5.28632,5.28869,63000000.0
2009-07-30 09:40:00,5.28983,5.29018,5.2874,5.28989,61000000.0
2009-07-30 09:45:00,5.2906,5.2932,5.28839,5.2932,58000000.0
2009-07-30 09:50:00,5.29257,5.29497,5.29067,5.2939,73000000.0
2009-07-30 09:55:00,5.29415,5.29447,5.2885,5.29172,72000000.0
2009-07-30 10:00:00,5.29363,5.29363,5.28891,5.29071,66000000.0
2009-07-30 10:05:00,5.28932,5.2911,5.28806,5.2899,86000000.0
2009-07-30 10:10:00,5.29157,5.29169,5.28748,5.29011,60000000.0
2009-07-30 10:15:00,5.28937,5.28975,5.28706,5.28972,76000000.0
2009-07-30 10:20:00,5.28862,5.29034,5.28711,5.28881,64000000.0
2009-07-30 10:25:00,5.28726,5.29277,5.28726,5.29257,63000000.0
2009-07-30 10:30:00,5.29327,5.29421,5.29079,5.29079,62000000.0
2009-07-30 10:35:00,5.28985,5.29322,5.28869,5.29156,55000000.0
2009-07-30 10:40:00,5.2917,5.29204,5.28947,5.28953,71000000.0
2009-07-30 10:45:00,5.29075,5.29195,5.28969,5.29086,57000000.0
2009-07-30 10:50:00,5.29072,5.29094,5.28856,5.29001,73000000.0
2009-07-30 10:55:00,5.28914,5.29063,5.28735,5.29063,62000000.0
2009-07-30 11:00:00,5.29124,5.29124,5.28321,5.28523,52000000.0
2009-07-30 11:05:00,5.28344,5.28487,5.28211,5.28389,66000000.0
2009-07-30 11:10:00,5.28377,5.28399,5.27984,5.28162,59000000.0
2009-07-30 11:15:00,5.28025,5.28315,5.27796,5.2799,86000000.0
2009-07-30 11:20:00,5.27942,5.28125,5.27653,5.27846,78000000.0
2009-07-30 11:25:00,5.28028,5.28342,5.27893,5.28217,53000000.0
2009-07-30 11:30:00,5.28204,5.28284,5.27838,5.27838,51000000.0
2009-07-30 11:35:00,5.27887,5.28186,5.27781,5.28017,65000000.0
2009-07-30 11:40:00,5.28131,5.28496,5.28054,5.28276,66000000.0
2009-07-30 11:45:00,5.28362,5.28456,5.28118,5.28237,64000000.0
2009-07-30 11:50:00,5.28385,5.2857,5.28179,5.2857,70000000.0
2009-07-30 11:55:00,5.28589,5.28995,5.28351,5.28855,61000000.0
2009-07-30 12:00:00,5.28942,5.28942,5.28544,5.28592,74000000.0
2009-07-30 12:05:00,5.28666,5.28857,5.28438,5.28522,75000000.0
2009-07-30 12:10:00,5.2853,5.28804,5.28342,5.28587,81000000.0
2009-07-30 12:15:00,5.28636,5.28652,5.28366,5.28497,62000000.0
2009-07-30 12:20:00,5.28546,5.28559,5.27991,5.28151,52000000.0
2009-07-30 12:25:00,5.28196,5.2825,5.27968,5.28074,68000000.0
2009-07-30 12:30:00,5.28103,5.28163,5.27792,5.28144,71000000.0
2009-07-30 12:35:00,5.28245,5.28414,5.28074,5.28372,59000000.0
2009-07-30 12:40:00,5.2831,5.2854,5.28152,5.28489,68000000.0
2009-07-30 12:45:00,5.28408,5.28553,5.28306,5.28467,61000000.0
2009-07-30 12:50:00,5.28529,5.28635,5.28298,5.28635,68000000.0
2009-07-30 12:55:00,5.28584,5.28755,5.28475,5.28678,76000000.0
2009-07-30 13:00:00,5.28578,5.28768,5.28497,5.28658,71000000.0
2009-07-30 13:05:00,5.28696,5.28772,5.28505,5.28686,60000000.0
2009-07-30 13:10:00,5.28734,5.28968,5.28607,5.28832,56000000.0
2009-07-30 13:15:00,5.28796,5.28845,5.28475,5.28502,77000000.0
2009-07-30 13:20:00,5.2859,5.28821,5.28278,5.28698,63000000.0
2009-07-30 13:25:00,5.28649,5.28912,5.28566,5.28912,60000000.0
2009-07-30 13:30:00,5.28829,5.29051,5.28682,5.28849,65000000.0
2009-07-30 13:35:00,5.28876,5.28936,5.28504,5.28576,52000000.0
2009-07-30 13:40:00,5.28561,5.2875,5.28437,5.28669,76000000.0
2009-07-30 13:45:00,5.28507,5.28962,5.28439,5.28912,56000000.0
2009-07-30 13:50:00,5.28898,5.29051,5.28739,5.28882,60000000.0
2009-07-30 13:55:00,5.28889,5.29138,5.28761,5.29138,72000000.0
2009-07-30 14:00:00,5.29087,5.29125,5.28701,5.29089,59000000.0
2009-07-30 14:05:00,5.28972,5.29245,5.28936,5.29055,58000000.0
2009-07-30 14:10:00,5.29063,5.29285,5.28889,5.29254,64000000.0
2009-07-30 14:15:00,5.29262,5.29272,5.28994,5.29142,55000000.0
2009-07-30 14:20:00,5.29121,5.29155,5.28766,5.28831,65000000.0
2009-07-30 14:25:00,5.2889,5.29023,5.28763,5.28914,55000000.0
2009-07-30 14:30:00,5.28919,5.29383,5.28648,5.29222,62000000.0
2009-07-30 14:35:00,5.2921,5.29618,5.29021,5.29595,78000000.0
2009-07-30 14:40:00,5.29481,5.29546,5.29128,5.29197,63000000.0
2009-07-30 14:45:00,5.2922,5.2924,5.28699,5.28934,79000000.0
2009-07-30 14:50:00,5.28694,5.28996,5.28694,5.28915,77000000.0
2009-07-30 14:55:00,5.28909,5.29268,5.28824,5.28972,81000000.0
2009-07-30 15:00:00,5.28768,5.29101,5.28768,5.28844,62000000.0
2009-07-30 15:05:00,5.28709,5.28925,5.28546,5.28753,66000000.0
2009-07-30 15:10:00,5.28751,5.28842,5.28447,5.2853,65000000.0
2009-07-30 15:15:00,5.28591,5.28939,5.2852,5.28824,70000000.0
2009-07-30 15:20:00,5.28707,5.28805,5.28348,5.28482,64000000.0
2009-07-30 15:25:00,5.28624,5.28967,5.28481,5.28925,61000000.0
2009-07-30 15:30:00,5.28827,5.30011,5.28827,5.29834,57000000.0
2009-07-30 15:35:00,5.2992,5.2992,5.29362,5.29749,70000000.0
2009-07-30 15:40:00,5.29804,5.30114,5.29804,5.30002,56000000.0
2009-07-30 15:45:00,5.30017,5.30648,5.29937,5.30504,63000000.0
2009-07-30 15:50:00,5.30514,5.3053,5.30048,5.30174,61000000.0
2009-07-30 15:55:00,5.3009,5.3009,5.29526,5.29698,63000000.0
2009-07-30 16:00:00,5.29741,5.30102,5.29629,5.30068,52000000.0
2009-07-30 16:05:00,5.30011,5.30057,5.29338,5.29416,68000000.0
2009-07-30 16:10:00,5.29595,5.29641,5.29187,5.29361,62000000.0
2009-07-30 16:15:00,5.29475,5.29532,5.29142,5.29439,64000000.0
2009-07-30 16:20:00,5.29352,5.29457,5.29219,5.29389,60000000.0
2009-07-30 16:25:00,5.2941,5.2947,5.29076,5.2925,74000000.0
2009-07-30 16:30:00,5.29204,5.29217,5.28831,5.28983,64000000.0
2009-07-30 16:35:00,5.29011,5.29063,5.28703,5.28837,76000000.0
2009-07-30 16:40:00,5.28922,5.29223,5.28796,5.29223,63000000.0
2009-07-30 16:45:00,5.29179,5.29179,5.28698,5.28887,67000000.0
2009-07-30 16:50:00,5.28919,5.29076,5.28725,5.29,71000000.0
2009-07-30 16:55:00,5.28986,5.2899,5.28739,5.28887,61000000.0
2009-07-30 17:00:00,5.28926,5.28928,5.287,5.28716,49000000.0
2009-07-30 17:05:00,5.28786,5.28858,5.2845,5.28817,72000000.0
2009-07-30 17:10:00,5.28907,5.28907,5.28472,5.28563,55000000.0
2009-07-30 17:15:00,5.28657,5.28661,5.27924,5.28191,62000000.0
2009-07-30 17:20:00,5.28259,5.28367,5.28084,5.28308,72000000.0
2009-07-30 17:25:00,5.28193,5.28618,5.28168,5.28586,57000000.0
2009-07-30 17:30:00,5.28428,5.28593,5.28334,5.28503,60000000.0
2009-07-30 17:35:00,5.28567,5.28624,5.28311,5.28561,60000000.0
2009-07-30 17:40:00,5.28595,5.28756,5.28351,5.28756,74000000.0
2009-07-30 17:45:00,5.28728,5.28773,5.28523,5.28699,70000000.0
2009-07-30 17:50:00,5.28715,5.28792,5.28573,5.28787,50000000.0
2009-07-30 17:55:00,5.2882,5.28844,5.2853,5.28698,75000000.0
2009-07-30 18:00:00,5.28728,5.28782,5.28413,5.28502,68000000.0
2009-07-30 18:05:00,5.28353,5.28412,5.28143,5.28234,74000000.0
2009-07-30 18:10:00,5.28273,5.28573,5.28175,5.2843,76000000.0
2009-07-30 18:15:00,5.28231,5.28492,5.28198,5.28323,74000000.0
2009-07-30 18:20:00,5.28432,5.2848,5.28233,5.28423,85000000.0
2009-07-30 18:25:00,5.28523,5.28847,5.28317,5.28847,69000000.0
2009-07-30 18:30:00,5.28828,5.28828,5.28414,5.28572,68000000.0
2009-07-30 18:35:00,5.28534,5.28686,5.28352,5.28623,74000000.0
2009-07-30 18:40:00,5.28603,5.28699,5.28456,5.28582,72000000.0
2009-07-30 18:45:00,5.28605,5.28677,5.28411,5.28605,67000000.0
2009-07-30 18:50:00,5.2859,5.28674,5.28452,5.28535,66000000.0
2009-07-30 18:55:00,5.28607,5.28607,5.28292,5.28521,62000000.0
2009-07-30 19:00:00,5.28581,5.28668,5.27933,5.2848,70000000.0
2009-07-30 19:05:00,5.28557,5.28646,5.28069,5.28244,81000000.0
2009-07-30 19:10:00,5.28233,5.2847,5.28102,5.28405,76000000.0
2009-07-30 19:15:00,5.28517,5.28552,5.28208,5.28264,58000000.0
2009-07-30 19:20:00,5.28339,5.28376,5.2804,5.28376,56000000.0
2009-07-30 19:25:00,5.28321,5.28398,5.28166,5.2831,62000000.0
2009-07-30 19:30:00,5.28214,5.28313,5.27837,5.27972,56000000.0
2009-07-30 19:35:00,5.28017,5.28176,5.27905,5.2804,64000000.0
2009-07-30 19:40:00,5.2804,5.28148,5.27848,5.28072,59000000.0
2009-07-30 19:45:00,5.2813,5.28254,5.2794,5.28237,58000000.0
2009-07-30 19:50:00,5.28066,5.28252,5.27977,5.28118,73000000.0
2009-07-30 19:55:00,5.28205,5.28434,5.28098,5.2839,65000000.0
2009-07-30 20:00:00,5.28405,5.28486,5.28236,5.28275,62000000.0
2009-07-30 20:05:00,5.28353,5.28424,5.28083,5.28365,67000000.0
2009-07-30 20:10:00,5.2818,5.28386,5.27958,5.28097,59000000.0
2009-07-30 20:15:00,5.28127,5.28198,5.27965,5.28173,55000000.0
2009-07-30 20:20:00,5.28301,5.28306,5.27955,5.28146,63000000.0
2009-07-30 20:25:00,5.28118,5.28168,5.2794,5.28056,61000000.0
2009-07-30 20:30:00,5.28172,5.2829,5.27971,5.28224,78000000.0
2009-07-30 20:35:00,5.28055,5.28223,5.27985,5.28156,76000000.0
2009-07-30 20:40:00,5.28144,5.28316,5.28031,5.28282,80000000.0
2009-07-30 20:45:00,5.28272,5.28298,5.28048,5.28176,82000000.0
2009-07-30 20:50:00,5.28188,5.28242,5.27925,5.28083,59000000.0
2009-07-30 20:55:00,5.28087,5.28393,5.27991,5.28393,58000000.0
2009-07-30 21:00:00,5.2839,5.28407,5.28156,5.28355,64000000.0
2009-07-30 21:05:00,5.28319,5.28369,5.28148,5.28254,56000000.0
2009-07-30 21:10:00,5.28192,5.28367,5.28126,5.28299,69000000.0
2009-07-30 21:15:00,5.283,5.28325,5.27967,5.28076,71000000.0
2009-07-30 21:20:00,5.28068,5.28289,5.27908,5.28271,72000000.0
2009-07-30 21:25:00,5.2823,5.28455,5.28117,5.28331,58000000.0
2009-07-30 21:30:00,5.28255,5.2854,5.28233,5.2854,71000000.0
2009-07-30 21:35:00,5.28505,5.28553,5.28277,5.28425,68000000.0
2009-07-30 21:40:00,5.28452,5.28674,5.28283,5.28585,69000000.0
2009-07-30 21:45:00,5.28632,5.28793,5.28449,5.2873,73000000.0
2009-07-30 21:50:00,5.28719,5.28814,5.28531,5.28814,81000000.0
2009-07-30 21:55:00,5.28794,5.28903,5.28584,5.28805,77000000.0
2009-07-30 22:00:00,5.28836,5.28899,5.28633,5.28816,70000000.0
2009-07-30 22:05:00,5.28865,5.28981,5.28684,5.2876,62000000.0
2009-07-30 22:10:00,5.28847,5.28955,5.28691,5.2887,77000000.0
2009-07-30 22:15:00,5.28835,5.2903,5.28723,5.29001,61000000.0
2009-07-30 22:20:00,5.28896,5.28908,5.286,5.28747,78000000.0
2009-07-30 22:25:00,5.28826,5.28826,5.28613,5.28684,76000000.0
2009-07-30 22:30:00,5.2876,5.28855,5.28584,5.28791,66000000.0
2009-07-30 22:35:00,5.28779,5.28875,5.28667,5.28832,79000000.0
2009-07-30 22:40:00,5.288,5.28854,5.28667,5.28744,67000000.0
2009-07-30 22:45:00,5.28601,5.28754,5.28512,5.28754,59000000.0
2009-07-30 22:50:00,5.28733,5.28739,5.28486,5.28627,72000000.0
2009-07-30 22:55:00,5.28608,5.28688,5.283,5.283,62000000.0
2009-07-30 23:00:00,5.28423,5.28481,5.28265,5.28431,65000000.0
2009-07-30 23:05:00,5.28528,5.28691,5.28406,5.28563,71000000.0
2009-07-30 23:10:00,5.28604,5.28653,5.28265,5.28356,63000000.0
2009-07-30 23:15:00,5.28305,5.28603,5.28256,5.28336,54000000.0
2009-07-30 23:20:00,5.28411,5.28502,5.28302,5.28502,64000000.0
2009-07-30 23:25:00,5.28466,5.28528,5.28338,5.28504,66000000.0
2009-07-30 23:30:00,5.28334,5.2862,5.28332,5.28524,53000000.0
2009-07-30 23:35:00,5.28572,5.2864,5.28422,5.2862,62000000.0
2009-07-30 23:40:00,5.28527,5.28747,5.28522,5.28722,57000000.0
2009-07-30 23:45:00,5.28712,5.2883,5.28541,5.28726,77000000.0
2009-07-30 23:50:00,5.28597,5.28832,5.28543,5.28703,66000000.0
2009-07-30 23:55:00,5.28646,5.28796,5.28599,5.28759,70000000.0
2009-07-31 00:00:00,5.28678,5.28777,5.28554,5.28688,63000000.0
2009-07-31 00:05:00,5.28733,5.28767,5.28564,5.28712,74000000.0
2009-07-31 00:10:00,5.28655,5.28766,5.28574,5.2875,53000000.0
2009-07-31 00:15:00,5.28713,5.28775,5.28493,5.28619,82000000.0
2009-07-31 00:20:00,5.28568,5.28743,5.28543,5.28677,60000000.0
2009-07-31 00:25:00,5.28637,5.28837,5.28576,5.2867,68000000.0
2009-07-31 00:30:00,5.28698,5.28748,5.28527,5.28644,71000000.0
2009-07-31 00:35:00,5.28655,5.28756,5.28563,5.28719,62000000.0
2009-07-31 00:40:00,5.28708,5.28818,5.28591,5.28791,50000000.0
2009-07-31 00:45:00,5.28737,5.28782,5.2858,5.28705,80000000.0
2009-07-31 00:50:00,5.28659,5.28733,5.28501,5.28635,68000000.0
2009-07-31 00:55:00,5.286,5.2866,5.28481,5.28562,67000000.0
2009-07-31 01:00:00,5.28403,5.28601,5.28312,5.28593,65000000.0
2009-07-31 01:05:00,5.28481,5.28639,5.2843,5.28525,66000000.0
2009-07-31 01:10:00,5.28556,5.28556,5.28292,5.28319,69000000.0
2009-07-31 01:15:00,5.28345,5.28347,5.281,5.28177,69000000.0
2009-07-31 01:20:00,5.28179,5.28299,5.27983,5.28119,71000000.0
2009-07-31 01:25:00,5.28226,5.28269,5.27991,5.28025,64000000.0
2009-07-31 01:30:00,5.28148,5.28148,5.27902,5.2804,59000000.0
2009-07-31 01:35:00,5.28026,5.28062,5.27834,5.27991,74000000.0
2009-07-31 01:40:00,5.2798,5.28099,5.27913,5.28057,70000000.0
2009-07-31 01:45:00,5.27997,5.28097,5.27868,5.27983,74000000.0
2009-07-31 01:50:00,5.27989,5.28164,5.27906,5.28082,73000000.0
2009-07-31 01:55:00,5.27934,5.28134,5.27921,5.28035,69000000.0
2009-07-31 02:00:00,5.2803,5.28253,5.28004,5.28253,61000000.0
2009-07-31 02:05:00,5.28261,5.28261,5.28007,5.28101,67000000.0
2009-07-31 02:10:00,5.28136,5.28171,5.27922,5.28041,68000000.0
2009-07-31 02:15:00,5.2807,5.28127,5.27899,5.28019,72000000.0
2009-07-31 02:20:00,5.27998,5.28117,5.27885,5.28019,71000000.0
2009-07-31 02:25:00,5.28062,5.28167,5.27919,5.28103,68000000.0
2009-07-31 02:30:00,5.28069,5.28175,5.27937,5.28007,70000000.0
2009-07-31 02:35:00,5.28029,5.28147,5.27912,5.28109,59000000.0
2009-07-31 02:40:00,5.27944,5.2809,5.27761,5.27836,63000000.0
2009-07-31 02:45:00,5.27844,5.27959,5.27666,5.27822,55000000.0
2009-07-31 02:50:00,5.27796,5.28096,5.27734,5.27882,70000000.0
2009-07-31 02:55:00,5.27786,5.27965,5.27654,5.27763,63000000.0
2009-07-31 03:00:00,5.27829,5.27858,5.27629,5.27645,66000000.0
2009-07-31 03:05:00,5.2757,5.2788,5.2757,5.27754,60000000.0
2009-07-31 03:10:00,5.27756,5.27844,5.27621,5.27666,63000000.0
2009-07-31 03:15:00,5.27669,5.27778,5.26873,5.27172,61000000.0
2009-07-31 03:20:00,5.27038,5.27262,5.26901,5.27098,80000000.0
2009-07-31 03:25:00,5.27071,5.27261,5.26717,5.26868,64000000.0
2009-07-31 03:30:00,5.27071,5.27118,5.26765,5.27118,66000000.0
2009-07-31 03:35:00,5.27061,5.27152,5.26916,5.27042,60000000.0
2009-07-31 03:40:00,5.26964,5.2715,5.26691,5.2715,65000000.0
2009-07-31 03:45:00,5.27139,5.2725,5.26908,5.27078,63000000.0
2009-07-31 03:50:00,5.2707,5.27081,5.26749,5.26805,62000000.0
2009-07-31 03:55:00,5.26706,5.27002,5.26669,5.26837,70000000.0
2009-07-31 04:00:00,5.26941,5.26976,5.26674,5.26743,76000000.0
2009-07-31 04:05:00,5.26625,5.26786,5.26483,5.26581,67000000.0
2009-07-31 04:10:00,5.26503,5.26651,5.26349,5.26512,76000000.0
2009-07-31 04:15:00,5.26579,5.26847,5.2648,5.26724,80000000.0
2009-07-31 04:20:00,5.26629,5.26675,5.26362,5.26557,62000000.0
2009-07-31 04:25:00,5.26601,5.26865,5.26505,5.26755,72000000.0
2009-07-31 04:30:00,5.26808,5.26882,5.26449,5.26543,64000000.0
2009-07-31 04:35:00,5.26455,5.26583,5.26215,5.26432,66000000.0
2009-07-31 04:40:00,5.26384,5.26598,5.26263,5.26443,65000000.0
2009-07-31 04:45:00,5.26465,5.26621,5.26368,5.26477,66000000.0
2009-07-31 04:50:00,5.26456,5.26613,5.2638,5.26598,60000000.0
2009-07-31 04:55:00,5.26681,5.26728,5.26412,5.26584,68000000.0
2009-07-31 05:00:00,5.26543,5.26575,5.26316,5.26535,64000000.0
2009-07-31 05:05:00,5.26509,5.26636,5.26406,5.26549,70000000.0
2009-07-31 05:10:00,5.26626,5.26648,5.26426,5.26515,68000000.0
2009-07-31 05:15:00,5.26593,5.26738,5.2644,5.26535,63000000.0
2009-07-31 05:20:00,5.26621,5.26719,5.2646,5.26482,56000000.0
2009-07-31 05:25:00,5.26469,5.26581,5.26323,5.26444,60000000.0
2009-07-31 05:30:00,5.26483,5.26584,5.26336,5.2645,63000000.0
2009-07-31 05:35:00,5.26427,5.26529,5.26185,5.26279,69000000.0
2009-07-31 05:40:00,5.26239,5.26351,5.26043,5.26136,69000000.0
2009-07-31 05:45:00,5.26189,5.26337,5.26066,5.26294,64000000.0
2009-07-31 05:50:00,5.26332,5.26503,5.26111,5.26453,67000000.0
2009-07-31 05:55:00,5.26438,5.26507,5.26307,5.26339,79000000.0
2009-07-31 06:00:00,5.26382,5.26527,5.26283,5.26339,72000000.0
2009-07-31 06:05:00,5.26312,5.265,5.26209,5.26409,62000000.0
2009-07-31 06:10:00,5.26416,5.26447,5.26206,5.26269,62000000.0
2009-07-31 06:15:00,5.26271,5.26456,5.26207,5.26359,65000000.0
2009-07-31 06:20:00,5.26408,5.26486,5.26273,5.26382,88000000.0
2009-07-31 06:25:00,5.26411,5.26531,5.26312,5.26453,59000000.0
2009-07-31 06:30:00,5.26337,5.26644,5.26337,5.265,58000000.0
2009-07-31 06:35:00,5.26604,5.26637,5.26372,5.26445,52000000.0
2009-07-31 06:40:00,5.26509,5.26509,5.26222,5.26308,68000000.0
2009-07-31 06:45:00,5.26458,5.26641,5.26325,5.26515,62000000.0
2009-07-31 06:50:00,5.26599,5.26599,5.26333,5.26399,66000000.0
2009-07-31 06:55:00,5.26288,5.26379,5.26053,5.26091,72000000.0
2009-07-31 07:00:00,5.26125,5.26384,5.26032,5.2612,65000000.0
2009-07-31 07:05:00,5.26211,5.26291,5.25995,5.26193,62000000.0
2009-07-31 07:10:00,5.26261,5.26385,5.26133,5.26263,67000000.0
2009-07-31 07:15:00,5.26181,5.26335,5.26075,5.26247,89000000.0
2009-07-31 07:20:00,5.26245,5.26286,5.26029,5.26191,70000000.0
2009-07-31 07:25:00,5.2627,5.26524,5.26218,5.26483,59000000.0
2009-07-31 07:30:00,5.26437,5.26512,5.26234,5.26379,63000000.0
2009-07-31 07:35:00,5.26381,5.26492,5.26301,5.26492,65000000.0
2009-07-31 07:40:00,5.2635,5.26456,5.26214,5.2645,64000000.0
2009-07-31 07:45:00,5.26488,5.26518,5.26346,5.26433,66000000.0
2009-07-31 07:50:00,5.26382,5.26597,5.26308,5.26597,65000000.0
2009-07-31 07:55:00,5.26483,5.26599,5.26282,5.26516,67000000.0
2009-07-31 08:00:00,5.26552,5.26638,5.26285,5.26422,68000000.0
2009-07-31 08:05:00,5.2662,5.26694,5.26399,5.26557,71000000.0
2009-07-31 08:10:00,5.26616,5.26616,5.2581,5.25814,70000000.0
2009-07-31 08:15:00,5.25876,5.26166,5.25692,5.26166,70000000.0
2009-07-31 08:20:00,5.26174,5.26184,5.25735,5.25885,63000000.0
2009-07-31 08:25:00,5.25914,5.2619,5.25728,5.26154,66000000.0
2009-07-31 08:30:00,5.26116,5.26242,5.25895,5.2618,62000000.0
2009-07-31 08:35:00,5.26233,5.26762,5.26184,5.26646,72000000.0
2009-07-31 08:40:00,5.26628,5.2667,5.26389,5.26648,61000000.0
2009-07-31 08:45:00,5.26593,5.26786,5.26482,5.26669,68000000.0
2009-07-31 08:50:00,5.26649,5.2667,5.26378,5.26613,76000000.0
2009-07-31 08:55:00,5.26601,5.26711,5.26404,5.26685,70000000.0
2009-07-31 09:00:00,5.26773,5.27093,5.26725,5.26725,71000000.0
2009-07-31 09:05:00,5.26751,5.26883,5.26568,5.2675,63000000.0
2009-07-31 09:10:00,5.26656,5.27121,5.2655,5.2706,66000000.0
2009-07-31 09:15:00,5.2687,5.27162,5.26773,5.26962,67000000.0
2009-07-31 09:20:00,5.27031,5.27471,5.26973,5.27335,76000000.0
2009-07-31 09:25:00,5.27308,5.27337,5.26991,5.27175,65000000.0
2009-07-31 09:30:00,5.27341,5.27341,5.26795,5.27036,67000000.0
2009-07-31 09:35:00,5.26964,5.26991,5.26686,5.26811,63000000.0
2009-07-31 09:40:00,5.26826,5.26904,5.26672,5.26719,61000000.0
2009-07-31 09:45:00,5.26764,5.26999,5.26631,5.26999,58000000.0
2009-07-31 09:50:00,5.26953,5.27233,5.26897,5.27024,73000000.0
2009-07-31 09:55:00,5.26836,5.27069,5.26808,5.2693,72000000.0
2009-07-31 10:00:00,5.27,5.27243,5.26795,5.27195,66000000.0
2009-07-31 10:05:00,5.27243,5.27491,5.27102,5.27484,86000000.0
2009-07-31 10:10:00,5.27492,5.27615,5.27205,5.27615,60000000.0
2009-07-31 10:15:00,5.27599,5.27863,5.27472,5.2782,76000000.0
2009-07-31 10:20:00,5.27759,5.27827,5.27521,5.27654,64000000.0
2009-07-31 10:25:00,5.27583,5.27799,5.27468,5.27659,63000000.0
2009-07-31 10:30:00,5.27549,5.27705,5.27429,5.27533,62000000.0
2009-07-31 10:35:00,5.27546,5.2759,5.27293,5.27515,55000000.0
2009-07-31 10:40:00,5.27549,5.27707,5.27377,5.27556,71000000.0
2009-07-31 10:45:00,5.27568,5.27803,5.27488,5.2775,57000000.0
2009-07-31 10:50:00,5.27764,5.28003,5.27656,5.27975,73000000.0
2009-07-31 10:55:00,5.2786,5.27966,5.2771,5.27789,62000000.0
2009-07-31 11:00:00,5.27883,5.27904,5.27464,5.27627,52000000.0
2009-07-31 11:05:00,5.27687,5.27687,5.27421,5.27593,66000000.0
2009-07-31 11:10:00,5.27662,5.27787,5.27527,5.2773,59000000.0
2009-07-31 11:15:00,5.2764,5.27808,5.27508,5.27616,86000000.0
2009-07-31 11:20:00,5.27607,5.27652,5.27374,5.27652,78000000.0
2009-07-31 11:25:00,5.2763,5.2763,5.272,5.27366,53000000.0
2009-07-31 11:30:00,5.27387,5.27441,5.2718,5.27319,51000000.0
2009-07-31 11:35:00,5.27314,5.27362,5.27054,5.2711,65000000.0
2009-07-31 11:40:00,5.27278,5.2737,5.27007,5.27211,66000000.0
2009-07-31 11:45:00,5.27206,5.27361,5.2708,5.27361,64000000.0
2009-07-31 11:50:00,5.27286,5.27479,5.27139,5.27458,70000000.0
2009-07-31 11:55:00,5.27408,5.27462,5.27211,5.27426,61000000.0
2009-07-31 12:00:00,5.27425,5.27445,5.27106,5.2718,74000000.0
2009-07-31 12:05:00,5.27324,5.27331,5.26882,5.27026,75000000.0
2009-07-31 12:10:00,5.2704,5.27155,5.26786,5.26786,81000000.0
2009-07-31 12:15:00,5.26972,5.27119,5.26772,5.27031,62000000.0
2009-07-31 12:20:00,5.26952,5.27223,5.26916,5.27095,52000000.0
2009-07-31 12:25:00,5.26962,5.27118,5.26768,5.26839,68000000.0
2009-07-31 12:30:00,5.26834,5.26888,5.26631,5.26792,71000000.0
2009-07-31 12:35:00,5.26686,5.26803,5.2646,5.26651,59000000.0
2009-07-31 12:40:00,5.26659,5.26755,5.26372,5.26755,68000000.0
2009-07-31 12:45:00,5.26752,5.26805,5.26533,5.26662,61000000.0
2009-07-31 12:50:00,5.26627,5.26641,5.26365,5.26481,68000000.0
2009-07-31 12:55:00,5.26346,5.26589,5.26139,5.26299,76000000.0
2009-07-31 13:00:00,5.26159,5.26313,5.25964,5.26105,71000000.0
2009-07-31 13:05:00,5.26232,5.26337,5.25919,5.25994,60000000.0
2009-07-31 13:10:00,5.25849,5.26083,5.25815,5.26082,56000000.0
2009-07-31 13:15:00,5.26058,5.26199,5.25935,5.26041,77000000.0
2009-07-31 13:20:00,5.26078,5.26111,5.2588,5.25947,63000000.0
2009-07-31 13:25:00,5.26021,5.26087,5.25488,5.2553,60000000.0
2009-07-31 13:30:00,5.25628,5.26043,5.25429,5.26043,65000000.0
2009-07-31 13:35:00,5.26026,5.26242,5.259,5.26143,52000000.0
2009-07-31 13:40:00,5.26089,5.26424,5.25983,5.26424,76000000.0
2009-07-31 13:45:00,5.26528,5.26528,5.26319,5.26491,56000000.0
2009-07-31 13:50:00,5.26452,5.26651,5.26388,5.26566,60000000.0
2009-07-31 13:55:00,5.26571,5.26625,5.26225,5.26301,72000000.0
2009-07-31 14:00:00,5.26339,5.26391,5.26093,5.26231,59000000.0
2009-07-31 14:05:00,5.26087,5.2631,5.26079,5.26155,58000000.0
2009-07-31 14:10:00,5.26275,5.26275,5.25756,5.26089,64000000.0
2009-07-31 14:15:00,5.26004,5.26116,5.25847,5.25975,55000000.0
2009-07-31 14:20:00,5.25965,5.26301,5.25878,5.26264,65000000.0
2009-07-31 14:25:00,5.26121,5.26273,5.26013,5.26201,55000000.0
2009-07-31 14:30:00,5.26211,5.26716,5.25832,5.26606,62000000.0
2009-07-31 14:35:00,5.26629,5.27352,5.26408,5.27158,78000000.0
2009-07-31 14:40:00,5.27124,5.27233,5.26621,5.26825,63000000.0
2009-07-31 14:45:00,5.26794,5.26794,5.26322,5.26715,79000000.0
2009-07-31 14:50:00,5.26685,5.26968,5.26519,5.26672,77000000.0
2009-07-31 14:55:00,5.26601,5.26947,5.26601,5.26878,81000000.0
2009-07-31 15:00:00,5.26859,5.27084,5.26541,5.26854,62000000.0
2009-07-31 15:05:00,5.26818,5.27118,5.267,5.26872,66000000.0
2009-07-31 15:10:00,5.26721,5.27424,5.26721,5.27388,65000000.0
2009-07-31 15:15:00,5.27364,5.27695,5.2705,5.27142,70000000.0
2009-07-31 15:20:00,5.27251,5.27288,5.2669,5.2669,64000000.0
2009-07-31 15:25:00,5.26745,5.2684,5.26463,5.2647,61000000.0
2009-07-31 15:30:00,5.26312,5.26463,5.25766,5.26011,57000000.0
2009-07-31 15:35:00,5.26003,5.26133,5.25678,5.26055,70000000.0
2009-07-31 15:40:00,5.26097,5.26097,5.25525,5.25641,56000000.0
2009-07-31 15:45:00,5.25811,5.25977,5.25413,5.25977,63000000.0
2009-07-31 15:50:00,5.25965,5.26182,5.2569,5.26006,61000000.0
2009-07-31 15:55:00,5.26037,5.26336,5.25877,5.26161,63000000.0
2009-07-31 16:00:00,5.26243,5.26436,5.26107,5.26196,52000000.0
2009-07-31 16:05:00,5.26085,5.26384,5.26002,5.26134,68000000.0
2009-07-31 16:10:00,5.2595,5.26099,5.24863,5.25078,62000000.0
2009-07-31 16:15:00,5.24949,5.25102,5.2464,5.24987,64000000.0
2009-07-31 16:20:00,5.24774,5.24904,5.24633,5.24736,60000000.0
2009-07-31 16:25:00,5.24873,5.2519,5.24632,5.2501,74000000.0
2009-07-31 16:30:00,5.24998,5.25055,5.24706,5.24841,64000000.0
2009-07-31 16:35:00,5.2469,5.25084,5.24625,5.24625,76000000.0
2009-07-31 16:40:00,5.24774,5.24831,5.24531,5.24614,63000000.0
2009-07-31 16:45:00,5.24558,5.24677,5.24251,5.2458,67000000.0
2009-07-31 16:50:00,5.24456,5.25047,5.24422,5.24876,71000000.0
2009-07-31 16:55:00,5.24883,5.25044,5.24541,5.24641,61000000.0
2009-07-31 17:00:00,5.24635,5.2491,5.2452,5.24567,49000000.0
2009-07-31 17:05:00,5.2474,5.24849,5.24409,5.24795,72000000.0
2009-07-31 17:10:00,5.24618,5.24733,5.23819,5.23998,55000000.0
2009-07-31 17:15:00,5.23959,5.24298,5.23664,5.24163,62000000.0
2009-07-31 17:20:00,5.24009,5.24242,5.23081,5.2337,72000000.0
2009-07-31 17:25:00,5.23443,5.23443,5.22206,5.22433,57000000.0
2009-07-31 17:30:00,5.22401,5.22766,5.22296,5.22718,60000000.0
2009-07-31 17:35:00,5.22676,5.22978,5.22507,5.22978,60000000.0
2009-07-31 17:40:00,5.23067,5.23067,5.22278,5.22422,74000000.0
2009-07-31 17:45:00,5.22578,5.22664,5.22303,5.22485,70000000.0
2009-07-31 17:50:00,5.2242,5.22454,5.21741,5.21741,50000000.0
2009-07-31 17:55:00,5.21726,5.21865,5.20962,5.20966,75000000.0
2009-07-31 18:00:00,5.20791,5.21501,5.20791,5.21475,68000000.0
2009-07-31 18:05:00,5.215,5.2196,5.21318,5.21886,74000000.0
2009-07-31 18:10:00,5.21876,5.22066,5.21694,5.21764,76000000.0
2009-07-31 18:15:00,5.21895,5.22055,5.21262,5.21364,74000000.0
2009-07-31 18:20:00,5.21414,5.21604,5.21023,5.21423,85000000.0
2009-07-31 18:25:00,5.21561,5.21561,5.21091,5.21259,69000000.0
2009-07-31 18:30:00,5.21116,5.21435,5.21083,5.21425,68000000.0
2009-07-31 18:35:00,5.21406,5.21886,5.2129,5.21881,74000000.0
2009-07-31 18:40:00,5.21755,5.2211,5.21746,5.22008,72000000.0
2009-07-31 18:45:00,5.22038,5.22038,5.21662,5.21769,67000000.0
2009-07-31 18:50:00,5.2181,5.21928,5.21669,5.21798,66000000.0
2009-07-31 18:55:00,5.2184,5.2224,5.21604,5.2224,62000000.0
2009-07-31 19:00:00,5.22209,5.22265,5.21965,5.22146,70000000.0
2009-07-31 19:05:00,5.2192,5.22219,5.21879,5.22102,81000000.0
2009-07-31 19:10:00,5.22212,5.22212,5.21744,5.21987,76000000.0
2009-07-31 19:15:00,5.22104,5.22198,5.21906,5.2213,58000000.0
2009-07-31 19:20:00,5.22162,5.22229,5.21994,5.22201,56000000.0
2009-07-31 19:25:00,5.22075,5.22186,5.21843,5.21843,62000000.0
2009-07-31 19:30:00,5.21809,5.21916,5.21481,5.21607,56000000.0
2009-07-31 19:35:00,5.21519,5.21622,5.21295,5.21376,64000000.0
2009-07-31 19:40:00,5.21418,5.21542,5.21291,5.21428,59000000.0
2009-07-31 19:45:00,5.21453,5.21585,5.21328,5.21487,58000000.0
2009-07-31 19:50:00,5.21503,5.21592,5.21277,5.21411,73000000.0
2009-07-31 19:55:00,5.2165,5.21825,5.21528,5.21663,65000000.0
2009-07-31 20:00:00,5.21822,5.21822,5.21448,5.21526,62000000.0
2009-07-31 20:05:00,5.21399,5.21589,5.21241,5.21241,67000000.0
2009-07-31 20:10:00,5.21436,5.21448,5.20939,5.20939,59000000.0
2009-07-31 20:15:00,5.2112,5.21443,5.21055,5.21378,55000000.0
2009-07-31 20:20:00,5.21513,5.21759,5.21397,5.21698,63000000.0
2009-07-31 20:25:00,5.21728,5.21762,5.21435,5.21435,61000000.0
2009-07-31 20:30:00,5.21583,5.21711,5.21475,5.21652,78000000.0
2009-07-31 20:35:00,5.21629,5.21771,5.21508,5.21617,76000000.0
2009-07-31 20:40:00,5.2167,5.21926,5.21595,5.21922,80000000.0
2009-07-31 20:45:00,5.21855,5.22063,5.21722,5.219,82000000.0
2009-07-31 20:50:00,5.21842,5.21951,5.21754,5.21781,59000000.0
2009-07-31 20:55:00,5.21863,5.22031,5.21766,5.21786,58000000.0
2009-07-31 21:00:00,5.21884,5.22035,5.21763,5.21941,64000000.0
2009-07-31 21:05:00,5.21883,5.21909,5.21618,5.21831,56000000.0
2009-07-31 21:10:00,5.21754,5.21808,5.21549,5.21627,69000000.0
2009-07-31 21:15:00,5.21583,5.217,5.21475,5.21524,71000000.0
2009-07-31 21:20:00,5.2155,5.21591,5.21369,5.21493,72000000.0
2009-07-31 21:25:00,5.21561,5.21561,5.21146,5.21241,58000000.0
2009-07-31 21:30:00,5.21335,5.21573,5.21177,5.21342,71000000.0
2009-07-31 21:35:00,5.21348,5.21533,5.21287,5.214,68000000.0
2009-07-31 21:40:00,5.21376,5.21561,5.21347,5.2151,69000000.0
2009-07-31 21:45:00,5.21544,5.21949,5.21481,5.21715,73000000.0
2009-07-31 21:50:00,5.21791,5.21972,5.21732,5.21749,81000000.0
2009-07-31 21:55:00,5.21824,5.21927,5.2166,5.21917,77000000.0
2009-07-31 22:00:00,5.21945,5.22053,5.21755,5.21838,70000000.0
2009-07-31 22:05:00,5.21906,5.21937,5.21703,5.21825,62000000.0
2009-07-31 22:10:00,5.21833,5.21912,5.2165,5.2185,77000000.0
2009-07-31 22:15:00,5.21674,5.21884,5.21674,5.21884,61000000.0
2009-07-31 22:20:00,5.21885,5.21929,5.21698,5.21825,78000000.0
2009-07-31 22:25:00,5.21808,5.21897,5.2155,5.21678,76000000.0
2009-07-31 22:30:00,5.21776,5.21776,5.21582,5.2168,66000000.0
2009-07-31 22:35:00,5.21689,5.21802,5.21574,5.21669,79000000.0
2009-07-31 22:40:00,5.21742,5.21792,5.21604,5.21709,67000000.0
2009-07-31 22:45:00,5.21727,5.21849,5.21628,5.21687,59000000.0
2009-07-31 22:50:00,5.21722,5.21827,5.21652,5.21709,72000000.0
2009-07-31 22:55:00,5.21758,5.21817,5.2157,5.21673,62000000.0
2009-08-03 02:00:00,5.20563,5.2078,5.20249,5.20403,61000000.0
2009-08-03 02:05:00,5.20302,5.20797,5.20219,5.20752,67000000.0
2009-08-03 02:10:00,5.20786,5.2111,5.20638,5.21007,68000000.0
2009-08-03 02:15:00,5.21016,5.21296,5.20931,5.21228,72000000.0
2009-08-03 02:20:00,5.2116,5.21578,5.21134,5.21561,71000000.0
2009-08-03 02:25:00,5.21549,5.21549,5.21215,5.21397,68000000.0
2009-08-03 02:30:00,5.2142,5.21724,5.21289,5.21612,70000000.0
2009-08-03 02:35:00,5.21656,5.21717,5.21437,5.21623,59000000.0
2009-08-03 02:40:00,5.21605,5.21637,5.21313,5.21464,63000000.0
2009-08-03 02:45:00,5.21454,5.2165,5.21318,5.21618,55000000.0
2009-08-03 02:50:00,5.21619,5.21732,5.21346,5.21727,70000000.0
2009-08-03 02:55:00,5.21677,5.21887,5.21593,5.21737,63000000.0
2009-08-03 03:00:00,5.21875,5.2253,5.21754,5.2253,66000000.0
2009-08-03 03:05:00,5.22419,5.22475,5.21987,5.22002,60000000.0
2009-08-03 03:10:00,5.22129,5.22177,5.21916,5.22157,63000000.0
2009-08-03 03:15:00,5.22071,5.22234,5.21943,5.22051,61000000.0
2009-08-03 03:20:00,5.22063,5.22201,5.21539,5.21747,80000000.0
2009-08-03 03:25:00,5.21821,5.21899,5.21597,5.21843,64000000.0
2009-08-03 03:30:00,5.21849,5.22066,5.21736,5.21939,66000000.0
2009-08-03 03:35:00,5.22103,5.22103,5.21771,5.21903,60000000.0
2009-08-03 03:40:00,5.21818,5.22015,5.21696,5.21919,65000000.0
2009-08-03 03:45:00,5.21978,5.22166,5.21826,5.22116,63000000.0
2009-08-03 03:50:00,5.22124,5.22349,5.21981,5.22118,62000000.0
2009-08-03 03:55:00,5.2224,5.22331,5.22082,5.22228,70000000.0
2009-08-03 04:00:00,5.22121,5.22709,5.22121,5.22629,76000000.0
2009-08-03 04:05:00,5.22559,5.22594,5.22273,5.2235,67000000.0
2009-08-03 04:10:00,5.22435,5.22479,5.22123,5.22417,76000000.0
2009-08-03 04:15:00,5.22447,5.22476,5.22118,5.22211,80000000.0
2009-08-03 04:20:00,5.22284,5.22323,5.22044,5.22245,62000000.0
2009-08-03 04:25:00,5.22175,5.22435,5.22174,5.22318,72000000.0
2009-08-03 04:30:00,5.22124,5.22325,5.21866,5.2205,64000000.0
2009-08-03 04:35:00,5.22101,5.22268,5.21833,5.22193,66000000.0
2009-08-03 04:40:00,5.22154,5.22288,5.21935,5.22016,65000000.0
2009-08-03 04:45:00,5.22084,5.222,5.21947,5.22037,66000000.0
2009-08-03 04:50:00,5.22144,5.22247,5.21986,5.22227,60000000.0
2009-08-03 04:55:00,5.22241,5.22241,5.21805,5.21994,68000000.0
2009-08-03 05:00:00,5.22006,5.2212,5.21813,5.21944,64000000.0
2009-08-03 05:05:00,5.22081,5.22134,5.21854,5.21958,70000000.0
2009-08-03 05:10:00,5.21959,5.22105,5.21698,5.21969,68000000.0
2009-08-03 05:15:00,5.21892,5.21988,5.21487,5.21911,63000000.0
2009-08-03 05:20:00,5.21885,5.22209,5.21841,5.22122,56000000.0
2009-08-03 05:25:00,5.2215,5.22414,5.22086,5.222,60000000.0
2009-08-03 05:30:00,5.22205,5.2251,5.22127,5.223,63000000.0
2009-08-03 05:35:00,5.22422,5.22447,5.221,5.22226,69000000.0
2009-08-03 05:40:00,5.2217,5.2236,5.22093,5.22243,69000000.0
2009-08-03 05:45:00,5.2222,5.22609,5.222,5.22464,64000000.0
2009-08-03 05:50:00,5.22486,5.22486,5.22245,5.22412,67000000.0
2009-08-03 05:55:00,5.22393,5.22535,5.22157,5.22522,79000000.0
2009-08-03 06:00:00,5.22538,5.22538,5.22276,5.22382,72000000.0
2009-08-03 06:05:00,5.22355,5.22483,5.22174,5.2221,62000000.0
2009-08-03 06:10:00,5.22248,5.22348,5.22077,5.22202,62000000.0
2009-08-03 06:15:00,5.22154,5.22441,5.22154,5.22233,65000000.0
2009-08-03 06:20:00,5.2224,5.22301,5.21963,5.2205,88000000.0
2009-08-03 06:25:00,5.22177,5.22274,5.22031,5.22156,59000000.0
2009-08-03 06:30:00,5.22178,5.22192,5.21928,5.21969,58000000.0
2009-08-03 06:35:00,5.22097,5.22105,5.21809,5.21919,52000000.0
2009-08-03 06:40:00,5.21869,5.21917,5.21616,5.21774,68000000.0
2009-08-03 06:45:00,5.21872,5.21966,5.2174,5.21844,62000000.0
2009-08-03 06:50:00,5.21874,5.22085,5.21802,5.21975,66000000.0
2009-08-03 06:55:00,5.21842,5.22105,5.21825,5.22105,72000000.0
2009-08-03 07:00:00,5.22176,5.22317,5.21999,5.22177,65000000.0
2009-08-03 07:05:00,5.22249,5.22282,5.22023,5.22127,62000000.0
2009-08-03 07:10:00,5.22071,5.22317,5.22022,5.22102,67000000.0
2009-08-03 07:15:00,5.22263,5.22422,5.22162,5.22162,89000000.0
2009-08-03 07:20:00,5.22331,5.22331,5.22108,5.2218,70000000.0
2009-08-03 07:25:00,5.22297,5.22356,5.22063,5.22274,59000000.0
2009-08-03 07:30:00,5.22245,5.22292,5.21907,5.22106,63000000.0
2009-08-03 07:35:00,5.22184,5.22352,5.22057,5.22254,65000000.0
2009-08-03 07:40:00,5.22284,5.22377,5.22133,5.22332,64000000.0
2009-08-03 07:45:00,5.22303,5.22386,5.22174,5.22272,66000000.0
2009-08-03 07:50:00,5.22308,5.22308,5.22067,5.22165,65000000.0
2009-08-03 07:55:00,5.22141,5.22611,5.22063,5.22373,67000000.0
2009-08-03 08:00:00,5.2252,5.22802,5.22306,5.22466,68000000.0
2009-08-03 08:05:00,5.22666,5.22676,5.2203,5.22136,71000000.0
2009-08-03 08:10:00,5.22062,5.22263,5.21905,5.22194,70000000.0
2009-08-03 08:15:00,5.2225,5.22376,5.21996,5.22338,70000000.0
2009-08-03 08:20:00,5.22385,5.22546,5.21916,5.21999,63000000.0
2009-08-03 08:25:00,5.21974,5.22136,5.21851,5.21941,66000000.0
2009-08-03 08:30:00,5.22137,5.22226,5.21724,5.21872,62000000.0
2009-08-03 08:35:00,5.21916,5.22499,5.21788,5.22415,72000000.0
2009-08-03 08:40:00,5.22335,5.225,5.2224,5.22296,61000000.0
2009-08-03 08:45:00,5.22404,5.22404,5.21953,5.22064,68000000.0
2009-08-03 08:50:00,5.22071,5.22612,5.21959,5.22612,76000000.0
2009-08-03 08:55:00,5.22525,5.23513,5.22525,5.23489,70000000.0
2009-08-03 09:00:00,5.23536,5.23536,5.23115,5.23363,71000000.0
2009-08-03 09:05:00,5.23497,5.23568,5.23077,5.23169,63000000.0
2009-08-03 09:10:00,5.23016,5.23196,5.22788,5.23049,66000000.0
2009-08-03 09:15:00,5.22873,5.23046,5.22498,5.22662,67000000.0
2009-08-03 09:20:00,5.22709,5.22914,5.22493,5.22708,76000000.0
2009-08-03 09:25:00,5.22866,5.22866,5.22532,5.22816,65000000.0
2009-08-03 09:30:00,5.22847,5.23136,5.22726,5.22925,67000000.0
2009-08-03 09:35:00,5.22977,5.23129,5.2273,5.22939,63000000.0
2009-08-03 09:40:00,5.23086,5.23103,5.22708,5.22826,61000000.0
2009-08-03 09:45:00,5.22677,5.22816,5.22535,5.22735,58000000.0
2009-08-03 09:50:00,5.22725,5.22818,5.22501,5.22707,73000000.0
2009-08-03 09:55:00,5.22753,5.23066,5.22644,5.22744,72000000.0
2009-08-03 10:00:00,5.22743,5.22794,5.22372,5.2258,66000000.0
2009-08-03 10:05:00,5.22504,5.22565,5.22268,5.22439,86000000.0
2009-08-03 10:10:00,5.2244,5.22534,5.22213,5.22531,60000000.0
2009-08-03 10:15:00,5.22462,5.22462,5.22091,5.22213,76000000.0
2009-08-03 10:20:00,5.22202,5.22564,5.22095,5.22554,64000000.0
2009-08-03 10:25:00,5.22472,5.22724,5.22113,5.223,63000000.0
2009-08-03 10:30:00,5.22502,5.22502,5.21983,5.22356,62000000.0
2009-08-03 10:35:00,5.22199,5.22264,5.21573,5.21627,55000000.0
2009-08-03 10:40:00,5.21672,5.21676,5.2094,5.20965,71000000.0
2009-08-03 10:45:00,5.20976,5.21164,5.20795,5.21079,57000000.0
2009-08-03 10:50:00,5.21026,5.21026,5.20771,5.2078,73000000.0
2009-08-03 10:55:00,5.20818,5.2107,5.20818,5.21026,62000000.0
2009-08-03 11:00:00,5.21002,5.21334,5.20847,5.21263,52000000.0
2009-08-03 11:05:00,5.21402,5.21402,5.20975,5.20975,66000000.0
2009-08-03 11:10:00,5.21136,5.21188,5.20999,5.21013,59000000.0
2009-08-03 11:15:00,5.20958,5.21119,5.2027,5.20297,86000000.0
2009-08-03 11:20:00,5.20417,5.20497,5.19501,5.201,78000000.0
2009-08-03 11:25:00,5.20096,5.20453,5.20069,5.20438,53000000.0
2009-08-03 11:30:00,5.20328,5.20466,5.20054,5.2019,51000000.0
2009-08-03 11:35:00,5.20162,5.20401,5.19934,5.20235,65000000.0
2009-08-03 11:40:00,5.20403,5.20556,5.20096,5.2055,66000000.0
2009-08-03 11:45:00,5.20683,5.20903,5.20442,5.20739,64000000.0
2009-08-03 11:50:00,5.20818,5.2084,5.20514,5.2084,70000000.0
2009-08-03 11:55:00,5.20844,5.20939,5.2063,5.20823,61000000.0
2009-08-03 12:00:00,5.20843,5.20843,5.20314,5.20498,74000000.0
2009-08-03 12:05:00,5.20574,5.2067,5.20329,5.2067,75000000.0
2009-08-03 12:10:00,5.20497,5.20701,5.2047,5.20687,81000000.0
2009-08-03 12:15:00,5.20696,5.20703,5.20419,5.20584,62000000.0
2009-08-03 12:20:00,5.20514,5.20602,5.20149,5.20458,52000000.0
2009-08-03 12:25:00,5.20472,5.20544,5.20304,5.20378,68000000.0
2009-08-03 12:30:00,5.20499,5.20504,5.20238,5.20347,71000000.0
2009-08-03 12:35:00,5.20318,5.20398,5.19842,5.19871,59000000.0
2009-08-03 12:40:00,5.19974,5.20234,5.19613,5.19987,68000000.0
2009-08-03 12:45:00,5.20001,5.20107,5.19795,5.19939,61000000.0
2009-08-03 12:50:00,5.20058,5.20129,5.19764,5.20033,68000000.0
2009-08-03 12:55:00,5.20011,5.20443,5.19902,5.20235,76000000.0
2009-08-03 13:00:00,5.20269,5.20505,5.2016,5.204,71000000.0
2009-08-03 13:05:00,5.20304,5.20482,5.20189,5.20398,60000000.0
2009-08-03 13:10:00,5.20379,5.20562,5.20278,5.20498,56000000.0
2009-08-03 13:15:00,5.20542,5.20542,5.19635,5.19715,77000000.0
2009-08-03 13:20:00,5.19836,5.2006,5.19611,5.19803,63000000.0
2009-08-03 13:25:00,5.19875,5.19875,5.19485,5.19818,60000000.0
2009-08-03 13:30:00,5.19866,5.20115,5.19713,5.20115,65000000.0
2009-08-03 13:35:00,5.20024,5.20177,5.19827,5.20108,52000000.0
2009-08-03 13:40:00,5.20146,5.20156,5.19447,5.19524,76000000.0
2009-08-03 13:45:00,5.19604,5.19718,5.19109,5.19223,56000000.0
2009-08-03 13:50:00,5.1939,5.19513,5.19162,5.19349,60000000.0
2009-08-03 13:55:00,5.19428,5.19579,5.19001,5.19335,72000000.0
2009-08-03 14:00:00,5.19294,5.19597,5.19153,5.19593,59000000.0
2009-08-03 14:05:00,5.19704,5.19932,5.19568,5.19932,58000000.0
2009-08-03 14:10:00,5.19941,5.19997,5.1975,5.19977,64000000.0
2009-08-03 14:15:00,5.1995,5.19991,5.19719,5.19929,55000000.0
2009-08-03 14:20:00,5.19867,5.19975,5.19642,5.19729,65000000.0
2009-08-03 14:25:00,5.19695,5.19695,5.19229,5.19328,55000000.0
2009-08-03 14:30:00,5.19347,5.19583,5.19145,5.19397,62000000.0
2009-08-03 14:35:00,5.19469,5.19536,5.19144,5.19476,78000000.0
2009-08-03 14:40:00,5.19422,5.19812,5.19272,5.1957,63000000.0
2009-08-03 14:45:00,5.19579,5.19666,5.19338,5.19666,79000000.0
2009-08-03 14:50:00,5.19635,5.19731,5.19443,5.19628,77000000.0
2009-08-03 14:55:00,5.19522,5.19636,5.193,5.1948,81000000.0
2009-08-03 15:00:00,5.19402,5.1954,5.19229,5.19376,62000000.0
2009-08-03 15:05:00,5.19317,5.1948,5.1885,5.19283,66000000.0
2009-08-03 15:10:00,5.1925,5.1925,5.18877,5.19051,65000000.0
2009-08-03 15:15:00,5.18968,5.19405,5.18921,5.19294,70000000.0
2009-08-03 15:20:00,5.19297,5.19343,5.19053,5.19256,64000000.0
2009-08-03 15:25:00,5.19202,5.19269,5.19011,5.19222,61000000.0
2009-08-03 15:30:00,5.19159,5.19438,5.1899,5.19108,57000000.0
2009-08-03 15:35:00,5.192,5.192,5.18118,5.18345,70000000.0
2009-08-03 15:40:00,5.18348,5.19439,5.18291,5.19325,56000000.0
2009-08-03 15:45:00,5.19256,5.19563,5.19075,5.19366,63000000.0
2009-08-03 15:50:00,5.19342,5.19556,5.19112,5.19398,61000000.0
2009-08-03 15:55:00,5.193,5.19302,5.1891,5.19124,63000000.0
2009-08-03 16:00:00,5.18936,5.19094,5.18078,5.18078,52000000.0
2009-08-03 16:05:00,5.18187,5.18254,5.17303,5.17826,68000000.0
2009-08-03 16:10:00,5.17833,5.17846,5.17045,5.17157,62000000.0
2009-08-03 16:15:00,5.17189,5.17341,5.16446,5.16844,64000000.0
2009-08-03 16:20:00,5.16925,5.1696,5.16356,5.16631,60000000.0
2009-08-03 16:25:00,5.16709,5.16895,5.15898,5.16127,74000000.0
2009-08-03 16:30:00,5.16061,5.16513,5.15899,5.16513,64000000.0
2009-08-03 16:35:00,5.16537,5.16578,5.16198,5.16334,76000000.0
2009-08-03 16:40:00,5.16458,5.16647,5.16029,5.16583,63000000.0
2009-08-03 16:45:00,5.16573,5.16573,5.15585,5.15794,67000000.0
2009-08-03 16:50:00,5.15817,5.15884,5.15452,5.15758,71000000.0
2009-08-03 16:55:00,5.15787,5.16116,5.15672,5.15834,61000000.0
2009-08-03 17:00:00,5.15903,5.15989,5.15286,5.15479,49000000.0
2009-08-03 17:05:00,5.15642,5.15754,5.15437,5.15621,72000000.0
2009-08-03 17:10:00,5.15606,5.15808,5.15457,5.15522,55000000.0
2009-08-03 17:15:00,5.15627,5.15785,5.15422,5.15582,62000000.0
2009-08-03 17:20:00,5.15502,5.15891,5.15359,5.15891,72000000.0
2009-08-03 17:25:00,5.15816,5.1606,5.15734,5.1598,57000000.0
2009-08-03 17:30:00,5.16097,5.1624,5.15789,5.16033,60000000.0
2009-08-03 17:35:00,5.16149,5.16376,5.15999,5.16183,60000000.0
2009-08-03 17:40:00,5.16202,5.16202,5.15853,5.15857,74000000.0
2009-08-03 17:45:00,5.15759,5.15938,5.15597,5.15767,70000000.0
2009-08-03 17:50:00,5.15854,5.16292,5.15659,5.16172,50000000.0
2009-08-03 17:55:00,5.16078,5.16259,5.15711,5.15849,75000000.0
2009-08-03 18:00:00,5.15917,5.15987,5.15313,5.15596,68000000.0
2009-08-03 18:05:00,5.15373,5.15799,5.15056,5.15366,74000000.0
2009-08-03 18:10:00,5.15385,5.15702,5.14833,5.15226,76000000.0
2009-08-03 18:15:00,5.15294,5.15638,5.15151,5.15438,74000000.0
2009-08-03 18:20:00,5.15494,5.15811,5.15494,5.15795,85000000.0
2009-08-03 18:25:00,5.1582,5.16101,5.15748,5.15871,69000000.0
2009-08-03 18:30:00,5.16007,5.16274,5.15868,5.16202,68000000.0
2009-08-03 18:35:00,5.16237,5.16352,5.15875,5.16078,74000000.0
2009-08-03 18:40:00,5.16025,5.16243,5.1583,5.16118,72000000.0
2009-08-03 18:45:00,5.16149,5.16178,5.15812,5.16001,67000000.0
2009-08-03 18:50:00,5.16037,5.16141,5.15786,5.1598,66000000.0
2009-08-03 18:55:00,5.15826,5.16199,5.15826,5.16199,62000000.0
2009-08-03 19:00:00,5.16298,5.16298,5.1598,5.16097,70000000.0
2009-08-03 19:05:00,5.16242,5.16242,5.15905,5.16166,81000000.0
2009-08-03 19:10:00,5.16196,5.16196,5.15928,5.15979,76000000.0
2009-08-03 19:15:00,5.16102,5.16221,5.16018,5.16099,58000000.0
2009-08-03 19:20:00,5.16068,5.16174,5.15923,5.1606,56000000.0
2009-08-03 19:25:00,5.16121,5.16261,5.16007,5.16153,62000000.0
2009-08-03 19:30:00,5.16166,5.16166,5.15454,5.15633,56000000.0
2009-08-03 19:35:00,5.15539,5.15833,5.15461,5.15556,64000000.0
2009-08-03 19:40:00,5.15505,5.15575,5.15187,5.15501,59000000.0
2009-08-03 19:45:00,5.15476,5.15505,5.14956,5.15212,58000000.0
2009-08-03 19:50:00,5.15359,5.1556,5.15244,5.1545,73000000.0
2009-08-03 19:55:00,5.15571,5.15644,5.15342,5.1552,65000000.0
2009-08-03 20:00:00,5.15544,5.15576,5.1519,5.15394,62000000.0
2009-08-03 20:05:00,5.15402,5.15892,5.15211,5.15804,67000000.0
2009-08-03 20:10:00,5.15832,5.15933,5.15489,5.1588,59000000.0
2009-08-03 20:15:00,5.15892,5.15892,5.156,5.15776,55000000.0
2009-08-03 20:20:00,5.15821,5.1585,5.15564,5.15564,63000000.0
2009-08-03 20:25:00,5.15641,5.15811,5.15399,5.1569,61000000.0
2009-08-03 20:30:00,5.15848,5.1615,5.15784,5.16082,78000000.0
2009-08-03 20:35:00,5.16114,5.16164,5.15894,5.15983,76000000.0
2009-08-03 20:40:00,5.15911,5.16015,5.15786,5.15812,80000000.0
2009-08-03 20:45:00,5.15776,5.15963,5.1574,5.15901,82000000.0
2009-08-03 20:50:00,5.16037,5.16183,5.15847,5.15966,59000000.0
2009-08-03 20:55:00,5.16121,5.16235,5.16004,5.1611,58000000.0
2009-08-03 21:00:00,5.16116,5.162,5.16005,5.16105,64000000.0
2009-08-03 21:05:00,5.16127,5.16248,5.16032,5.16191,56000000.0
2009-08-03 21:10:00,5.16167,5.1624,5.16004,5.16109,69000000.0
2009-08-03 21:15:00,5.16116,5.1616,5.15953,5.16012,71000000.0
2009-08-03 21:20:00,5.15947,5.16066,5.15812,5.15832,72000000.0
2009-08-03 21:25:00,5.1584,5.1591,5.15708,5.15846,58000000.0
2009-08-03 21:30:00,5.15914,5.16056,5.15765,5.15889,71000000.0
2009-08-03 21:35:00,5.15869,5.1595,5.15601,5.1577,68000000.0
2009-08-03 21:40:00,5.1571,5.16001,5.15594,5.16001,69000000.0
2009-08-03 21:45:00,5.16059,5.16214,5.1589,5.15986,73000000.0
2009-08-03 21:50:00,5.16108,5.16138,5.15802,5.15881,81000000.0
2009-08-03 21:55:00,5.15794,5.15983,5.15791,5.15976,77000000.0
2009-08-03 22:00:00,5.15835,5.1594,5.15632,5.15878,70000000.0
2009-08-03 22:05:00,5.15691,5.15801,5.15533,5.15615,62000000.0
2009-08-03 22:10:00,5.15755,5.1582,5.15633,5.1574,77000000.0
2009-08-03 22:15:00,5.15736,5.15859,5.15666,5.15756,61000000.0
2009-08-03 22:20:00,5.15754,5.15856,5.15667,5.15755,78000000.0
2009-08-03 22:25:00,5.1577,5.1592,5.15718,5.15869,76000000.0
2009-08-03 22:30:00,5.15838,5.15934,5.158,5.15855,66000000.0
2009-08-03 22:35:00,5.1585,5.15997,5.15712,5.15922,79000000.0
2009-08-03 22:40:00,5.15873,5.15995,5.15762,5.15854,67000000.0
2009-08-03 22:45:00,5.15824,5.15926,5.15732,5.15732,59000000.0
2009-08-03 22:50:00,5.1579,5.15976,5.15758,5.1584,72000000.0
2009-08-03 22:55:00,5.15868,5.15922,5.15778,5.15921,62000000.0
2009-08-03 23:00:00,5.15936,5.15936,5.15621,5.15621,65000000.0
2009-08-03 23:05:00,5.1567,5.15794,5.15565,5.15737,71000000.0
2009-08-03 23:10:00,5.15717,5.15804,5.15532,5.15647,63000000.0
2009-08-03 23:15:00,5.15562,5.15739,5.15562,5.15681,54000000.0
2009-08-03 23:20:00,5.15618,5.15789,5.15567,5.15701,64000000.0
2009-08-03 23:25:00,5.15726,5.15735,5.15552,5.15688,66000000.0
2009-08-03 23:30:00,5.15524,5.15705,5.15524,5.15628,53000000.0
2009-08-03 23:35:00,5.15657,5.15835,5.15592,5.15767,62000000.0
2009-08-03 23:40:00,5.1578,5.15852,5.15643,5.15824,57000000.0
2009-08-03 23:45:00,5.15815,5.15815,5.15588,5.15733,77000000.0
2009-08-03 23:50:00,5.15848,5.15949,5.15569,5.15596,66000000.0
2009-08-03 23:55:00,5.15635,5.15799,5.15557,5.15557,70000000.0
2009-08-04 00:00:00,5.15635,5.15982,5.15604,5.15941,63000000.0
2009-08-04 00:05:00,5.15902,5.16004,5.15794,5.15884,74000000.0
2009-08-04 00:10:00,5.15951,5.1606,5.15817,5.16004,53000000.0
2009-08-04 00:15:00,5.15913,5.16023,5.15841,5.15971,82000000.0
2009-08-04 00:20:00,5.15964,5.16045,5.1588,5.15951,60000000.0
2009-08-04 00:25:00,5.15949,5.16039,5.15848,5.15935,68000000.0
2009-08-04 00:30:00,5.15952,5.16045,5.15815,5.15959,71000000.0
2009-08-04 00:35:00,5.15947,5.16038,5.15889,5.15952,62000000.0
2009-08-04 00:40:00,5.15986,5.16058,5.15883,5.16001,50000000.0
2009-08-04 00:45:00,5.1606,5.16088,5.15865,5.16088,80000000.0
2009-08-04 00:50:00,5.16072,5.16072,5.15768,5.15768,68000000.0
2009-08-04 00:55:00,5.1589,5.15954,5.15607,5.15658,67000000.0
2009-08-04 01:00:00,5.15736,5.1584,5.15567,5.157,65000000.0
2009-08-04 01:05:00,5.15657,5.15956,5.15657,5.15927,66000000.0
2009-08-04 01:10:00,5.15949,5.16085,5.1583,5.15911,69000000.0
2009-08-04 01:15:00,5.15975,5.15975,5.15698,5.15856,69000000.0
2009-08-04 01:20:00,5.15806,5.15977,5.15704,5.15704,71000000.0
2009-08-04 01:25:00,5.15822,5.15874,5.15512,5.15845,64000000.0
2009-08-04 01:30:00,5.15869,5.15926,5.15616,5.15725,59000000.0
2009-08-04 01:35:00,5.15728,5.16056,5.15632,5.15884,74000000.0
2009-08-04 01:40:00,5.16026,5.1603,5.15793,5.1585,70000000.0
2009-08-04 01:45:00,5.15823,5.15925,5.15731,5.15901,74000000.0
2009-08-04 01:50:00,5.1576,5.16036,5.15759,5.16036,73000000.0
2009-08-04 01:55:00,5.16119,5.16119,5.15873,5.16032,69000000.0
2009-08-04 02:00:00,5.16047,5.16061,5.15761,5.15866,61000000.0
2009-08-04 02:05:00,5.15786,5.16226,5.15751,5.16219,67000000.0
2009-08-04 02:10:00,5.16228,5.16313,5.161,5.16248,68000000.0
2009-08-04 02:15:00,5.16252,5.1631,5.16051,5.16304,72000000.0
2009-08-04 02:20:00,5.16281,5.16362,5.16092,5.1629,71000000.0
2009-08-04 02:25:00,5.163,5.16626,5.1625,5.16616,68000000.0
2009-08-04 02:30:00,5.16529,5.16587,5.16373,5.16574,70000000.0
2009-08-04 02:35:00,5.16495,5.16711,5.16392,5.16512,59000000.0
2009-08-04 02:40:00,5.16363,5.16576,5.16257,5.16437,63000000.0
2009-08-04 02:45:00,5.16514,5.16741,5.16459,5.16572,55000000.0
2009-08-04 02:50:00,5.16438,5.16626,5.1639,5.16608,70000000.0
2009-08-04 02:55:00,5.1662,5.16643,5.16113,5.16204,63000000.0
2009-08-04 03:00:00,5.16189,5.16615,5.15981,5.16615,66000000.0
2009-08-04 03:05:00,5.16554,5.16614,5.16375,5.16429,60000000.0
2009-08-04 03:10:00,5.16398,5.16549,5.16251,5.16356,63000000.0
2009-08-04 03:15:00,5.16312,5.16362,5.16038,5.16038,61000000.0
2009-08-04 03:20:00,5.16107,5.16264,5.16042,5.1608,80000000.0
2009-08-04 03:25:00,5.16083,5.1629,5.16035,5.16144,64000000.0
2009-08-04 03:30:00,5.16047,5.16399,5.15696,5.15984,66000000.0
2009-08-04 03:35:00,5.15867,5.15879,5.15242,5.15513,60000000.0
2009-08-04 03:40:00,5.15512,5.15781,5.1535,5.15682,65000000.0
2009-08-04 03:45:00,5.15784,5.15962,5.15591,5.15824,63000000.0
2009-08-04 03:50:00,5.15751,5.15819,5.15587,5.15611,62000000.0
2009-08-04 03:55:00,5.15659,5.16025,5.15566,5.16025,70000000.0
2009-08-04 04:00:00,5.16023,5.1636,5.15946,5.16045,76000000.0
2009-08-04 04:05:00,5.16075,5.16403,5.1604,5.16101,67000000.0
2009-08-04 04:10:00,5.16204,5.16216,5.16004,5.16173,76000000.0
2009-08-04 04:15:00,5.16097,5.16172,5.15879,5.16048,80000000.0
2009-08-04 04:20:00,5.15889,5.15996,5.15622,5.15671,62000000.0
2009-08-04 04:25:00,5.15816,5.15952,5.15696,5.15808,72000000.0
2009-08-04 04:30:00,5.1583,5.1593,5.15652,5.15708,64000000.0
2009-08-04 04:35:00,5.15669,5.15949,5.15613,5.1588,66000000.0
2009-08-04 04:40:00,5.15928,5.16116,5.15869,5.15999,65000000.0
2009-08-04 04:45:00,5.15972,5.16227,5.1585,5.16071,66000000.0
2009-08-04 04:50:00,5.16198,5.16243,5.15999,5.15999,60000000.0
2009-08-04 04:55:00,5.16178,5.16178,5.1591,5.15949,68000000.0
2009-08-04 05:00:00,5.15839,5.16159,5.15839,5.16059,64000000.0
2009-08-04 05:05:00,5.16028,5.16218,5.15915,5.16198,70000000.0
2009-08-04 05:10:00,5.16137,5.16218,5.16041,5.16125,68000000.0
2009-08-04 05:15:00,5.16149,5.16264,5.1599,5.16161,63000000.0
2009-08-04 05:20:00,5.16206,5.1631,5.16046,5.16157,56000000.0
2009-08-04 05:25:00,5.16158,5.16252,5.16035,5.16234,60000000.0
2009-08-04 05:30:00,5.16144,5.16338,5.16024,5.16281,63000000.0
2009-08-04 05:35:00,5.16331,5.16331,5.16113,5.16213,69000000.0
2009-08-04 05:40:00,5.16269,5.16341,5.16142,5.16255,69000000.0
2009-08-04 05:45:00,5.16318,5.16411,5.16244,5.16297,64000000.0
2009-08-04 05:50:00,5.16366,5.16723,5.16219,5.16599,67000000.0
2009-08-04 05:55:00,5.16681,5.16927,5.16568,5.16774,79000000.0
2009-08-04 06:00:00,5.16766,5.16809,5.16528,5.16666,72000000.0
2009-08-04 06:05:00,5.16654,5.16898,5.16603,5.16837,62000000.0
2009-08-04 06:10:00,5.16849,5.16983,5.16753,5.16869,62000000.0
2009-08-04 06:15:00,5.16912,5.16913,5.16499,5.16696,65000000.0
2009-08-04 06:20:00,5.16539,5.16842,5.165,5.1674,88000000.0
2009-08-04 06:25:00,5.16664,5.16864,5.16585,5.16851,59000000.0
2009-08-04 06:30:00,5.16785,5.1708,5.16571,5.16886,58000000.0
2009-08-04 06:35:00,5.17013,5.17168,5.16877,5.17062,52000000.0
2009-08-04 06:40:00,5.17017,5.17109,5.16725,5.16989,68000000.0
2009-08-04 06:45:00,5.16963,5.17038,5.16721,5.17009,62000000.0
2009-08-04 06:50:00,5.17047,5.17252,5.16916,5.17233,66000000.0
2009-08-04 06:55:00,5.17129,5.17193,5.1684,5.16995,72000000.0
2009-08-04 07:00:00,5.16959,5.17157,5.16823,5.16869,65000000.0
2009-08-04 07:05:00,5.16906,5.16959,5.16728,5.16905,62000000.0
2009-08-04 07:10:00,5.16791,5.16983,5.16744,5.16965,67000000.0
2009-08-04 07:15:00,5.17003,5.17235,5.16804,5.17168,89000000.0
2009-08-04 07:20:00,5.17164,5.17287,5.16907,5.16986,70000000.0
2009-08-04 07:25:00,5.17052,5.17096,5.16861,5.1704,59000000.0
2009-08-04 07:30:00,5.17073,5.17132,5.16867,5.16999,63000000.0
2009-08-04 07:35:00,5.16981,5.17116,5.16854,5.17091,65000000.0
2009-08-04 07:40:00,5.17084,5.17084,5.16767,5.16889,64000000.0
2009-08-04 07:45:00,5.16902,5.16902,5.16551,5.16683,66000000.0
2009-08-04 07:50:00,5.16631,5.16898,5.16568,5.16778,65000000.0
2009-08-04 07:55:00,5.16877,5.16893,5.16468,5.16693,67000000.0
2009-08-04 08:00:00,5.1669,5.16861,5.166,5.16787,68000000.0
2009-08-04 08:05:00,5.16793,5.16932,5.1666,5.1678,71000000.0
2009-08-04 08:10:00,5.16725,5.17071,5.16714,5.16923,70000000.0
2009-08-04 08:15:00,5.16917,5.17032,5.16647,5.16694,70000000.0
2009-08-04 08:20:00,5.16825,5.16875,5.16328,5.16404,63000000.0
2009-08-04 08:25:00,5.16443,5.16556,5.15918,5.15975,66000000.0
2009-08-04 08:30:00,5.16001,5.16176,5.15878,5.16134,62000000.0
2009-08-04 08:35:00,5.16145,5.16429,5.15983,5.16177,72000000.0
2009-08-04 08:40:00,5.16209,5.16348,5.15943,5.16023,61000000.0
2009-08-04 08:45:00,5.1616,5.1616,5.15638,5.1582,68000000.0
2009-08-04 08:50:00,5.15771,5.15923,5.15507,5.15625,76000000.0
2009-08-04 08:55:00,5.15644,5.15837,5.15481,5.15802,70000000.0
2009-08-04 09:00:00,5.15781,5.16483,5.1578,5.16396,71000000.0
2009-08-04 09:05:00,5.16393,5.16476,5.1623,5.16378,63000000.0
2009-08-04 09:10:00,5.16285,5.16584,5.16285,5.16402,66000000.0
2009-08-04 09:15:00,5.16537,5.16639,5.16349,5.16639,67000000.0
2009-08-04 09:20:00,5.16538,5.16905,5.16538,5.16741,76000000.0
2009-08-04 09:25:00,5.16793,5.16921,5.16349,5.1652,65000000.0
2009-08-04 09:30:00,5.16515,5.16972,5.16396,5.16972,67000000.0
2009-08-04 09:35:00,5.16903,5.17162,5.16777,5.16993,63000000.0
2009-08-04 09:40:00,5.16954,5.16987,5.1663,5.16736,61000000.0
2009-08-04 09:45:00,5.16808,5.16906,5.16518,5.16779,58000000.0
2009-08-04 09:50:00,5.16608,5.16754,5.16209,5.16365,73000000.0
2009-08-04 09:55:00,5.16428,5.16491,5.16203,5.16379,72000000.0
2009-08-04 10:00:00,5.16271,5.16607,5.16081,5.16081,66000000.0
2009-08-04 10:05:00,5.16267,5.16587,5.16137,5.16525,86000000.0
2009-08-04 10:10:00,5.16481,5.16792,5.16331,5.16781,60000000.0
2009-08-04 10:15:00,5.16798,5.1701,5.16659,5.16921,76000000.0
2009-08-04 10:20:00,5.16825,5.16896,5.1645,5.16535,64000000.0
2009-08-04 10:25:00,5.16539,5.1665,5.16368,5.16579,63000000.0
2009-08-04 10:30:00,5.1653,5.16703,5.16324,5.16703,62000000.0
2009-08-04 10:35:00,5.16706,5.16706,5.16457,5.16612,55000000.0
2009-08-04 10:40:00,5.16696,5.16696,5.16356,5.1649,71000000.0
2009-08-04 10:45:00,5.16385,5.16495,5.16105,5.16287,57000000.0
2009-08-04 10:50:00,5.16244,5.16257,5.15654,5.15721,73000000.0
2009-08-04 10:55:00,5.16023,5.1615,5.15735,5.16118,62000000.0
2009-08-04 11:00:00,5.16081,5.16118,5.15667,5.16092,52000000.0
2009-08-04 11:05:00,5.16123,5.16339,5.15969,5.16198,66000000.0
2009-08-04 11:10:00,5.16145,5.16301,5.15948,5.16294,59000000.0
2009-08-04 11:15:00,5.16329,5.16786,5.16243,5.1668,86000000.0
2009-08-04 11:20:00,5.16737,5.16782,5.16342,5.16632,78000000.0
2009-08-04 11:25:00,5.16708,5.16977,5.16476,5.16953,53000000.0
2009-08-04 11:30:00,5.16929,5.17182,5.16847,5.16847,51000000.0
2009-08-04 11:35:00,5.16962,5.17071,5.1659,5.16764,65000000.0
2009-08-04 11:40:00,5.1668,5.16707,5.16214,5.16418,66000000.0
2009-08-04 11:45:00,5.16346,5.16509,5.16183,5.16509,64000000.0
2009-08-04 11:50:00,5.16485,5.16516,5.16274,5.16334,70000000.0
2009-08-04 11:55:00,5.16334,5.16401,5.1608,5.16178,61000000.0
2009-08-04 12:00:00,5.16281,5.1641,5.16082,5.1641,74000000.0
2009-08-04 12:05:00,5.16407,5.16607,5.16279,5.16538,75000000.0
2009-08-04 12:10:00,5.16573,5.16794,5.16513,5.16709,81000000.0
2009-08-04 12:15:00,5.16638,5.16726,5.16478,5.16594,62000000.0
2009-08-04 12:20:00,5.16625,5.16649,5.16382,5.16518,52000000.0
2009-08-04 12:25:00,5.16516,5.16656,5.16346,5.16517,68000000.0
2009-08-04 12:30:00,5.16522,5.16564,5.16269,5.16478,71000000.0
2009-08-04 12:35:00,5.16412,5.1663,5.16213,5.16628,59000000.0
2009-08-04 12:40:00,5.16684,5.16723,5.16461,5.16589,68000000.0
2009-08-04 12:45:00,5.16524,5.16624,5.16381,5.16448,61000000.0
2009-08-04 12:50:00,5.16528,5.16785,5.16451,5.16784,68000000.0
2009-08-04 12:55:00,5.16707,5.16909,5.1664,5.16893,76000000.0
2009-08-04 13:00:00,5.17026,5.17197,5.16715,5.16829,71000000.0
2009-08-04 13:05:00,5.16862,5.16903,5.1663,5.16823,60000000.0
2009-08-04 13:10:00,5.16837,5.16966,5.16647,5.16872,56000000.0
2009-08-04 13:15:00,5.16847,5.16847,5.16557,5.16814,77000000.0
2009-08-04 13:20:00,5.16821,5.16855,5.16575,5.1674,63000000.0
2009-08-04 13:25:00,5.16802,5.17127,5.16663,5.17127,60000000.0
2009-08-04 13:30:00,5.17121,5.17187,5.16768,5.16956,65000000.0
2009-08-04 13:35:00,5.16997,5.17126,5.16876,5.16927,52000000.0
2009-08-04 13:40:00,5.17032,5.17083,5.16816,5.17083,76000000.0
2009-08-04 13:45:00,5.17055,5.17408,5.16928,5.17276,56000000.0
2009-08-04 13:50:00,5.17334,5.17353,5.17049,5.17218,60000000.0
2009-08-04 13:55:00,5.17068,5.17299,5.16982,5.17143,72000000.0
2009-08-04 14:00:00,5.17205,5.17639,5.17099,5.17556,59000000.0
2009-08-04 14:05:00,5.17562,5.17562,5.16969,5.17162,58000000.0
2009-08-04 14:10:00,5.17087,5.17183,5.1672,5.17041,64000000.0
2009-08-04 14:15:00,5.16945,5.16992,5.16559,5.1674,55000000.0
2009-08-04 14:20:00,5.16525,5.16717,5.16414,5.16717,65000000.0
2009-08-04 14:25:00,5.16795,5.16943,5.16594,5.16737,55000000.0
2009-08-04 14:30:00,5.16773,5.16954,5.16454,5.16638,62000000.0
2009-08-04 14:35:00,5.16637,5.16928,5.16492,5.16902,78000000.0
2009-08-04 14:40:00,5.16893,5.16953,5.16671,5.16953,63000000.0
2009-08-04 14:45:00,5.16896,5.16969,5.16712,5.16866,79000000.0
2009-08-04 14:50:00,5.16923,5.16962,5.166,5.16626,77000000.0
2009-08-04 14:55:00,5.16706,5.16787,5.16516,5.16592,81000000.0
2009-08-04 15:00:00,5.16709,5.16715,5.16163,5.16316,62000000.0
2009-08-04 15:05:00,5.16322,5.16428,5.16071,5.16282,66000000.0
2009-08-04 15:10:00,5.16262,5.16505,5.16088,5.16432,65000000.0
2009-08-04 15:15:00,5.16497,5.16497,5.16075,5.16331,70000000.0
2009-08-04 15:20:00,5.16325,5.16433,5.16115,5.16362,64000000.0
2009-08-04 15:25:00,5.16351,5.16523,5.16188,5.16489,61000000.0
2009-08-04 15:30:00,5.16382,5.16779,5.1622,5.16744,57000000.0
2009-08-04 15:35:00,5.16686,5.16749,5.16355,5.16536,70000000.0
2009-08-04 15:40:00,5.16454,5.16697,5.1635,5.1667,56000000.0
2009-08-04 15:45:00,5.16687,5.16687,5.16363,5.16558,63000000.0
2009-08-04 15:50:00,5.16546,5.166,5.16317,5.16523,61000000.0
2009-08-04 15:55:00,5.16483,5.16483,5.1598,5.16125,63000000.0
2009-08-04 16:00:00,5.15963,5.15965,5.15481,5.15812,52000000.0
2009-08-04 16:05:00,5.15629,5.16004,5.15614,5.15972,68000000.0
2009-08-04 16:10:00,5.16052,5.16113,5.1553,5.1562,62000000.0
2009-08-04 16:15:00,5.15594,5.15841,5.15344,5.15652,64000000.0
2009-08-04 16:20:00,5.1582,5.16152,5.15497,5.16152,60000000.0
2009-08-04 16:25:00,5.16197,5.16371,5.16028,5.16198,74000000.0
2009-08-04 16:30:00,5.16072,5.1682,5.16048,5.16673,64000000.0
2009-08-04 16:35:00,5.16581,5.16751,5.16438,5.16608,76000000.0
2009-08-04 16:40:00,5.16566,5.16586,5.15895,5.16039,63000000.0
2009-08-04 16:45:00,5.16078,5.16435,5.1598,5.1643,67000000.0
2009-08-04 16:50:00,5.16433,5.16446,5.16083,5.16153,71000000.0
2009-08-04 16:55:00,5.16107,5.16571,5.15999,5.16472,61000000.0
2009-08-04 17:00:00,5.16442,5.16509,5.15955,5.16103,49000000.0
2009-08-04 17:05:00,5.15898,5.16188,5.15729,5.15931,72000000.0
2009-08-04 17:10:00,5.15929,5.16105,5.15867,5.16039,55000000.0
2009-08-04 17:15:00,5.16145,5.16365,5.15929,5.16233,62000000.0
2009-08-04 17:20:00,5.16208,5.16388,5.15869,5.16232,72000000.0
2009-08-04 17:25:00,5.1634,5.16415,5.16074,5.16153,57000000.0
2009-08-04 17:30:00,5.16159,5.16306,5.15898,5.16214,60000000.0
2009-08-04 17:35:00,5.16369,5.16401,5.16148,5.16232,60000000.0
2009-08-04 17:40:00,5.1626,5.16298,5.16064,5.16268,74000000.0
2009-08-04 17:45:00,5.16236,5.1634,5.16033,5.16319,70000000.0
2009-08-04 17:50:00,5.16312,5.16448,5.16156,5.16273,50000000.0
2009-08-04 17:55:00,5.16245,5.16536,5.16042,5.16324,75000000.0
2009-08-04 18:00:00,5.16484,5.16644,5.16342,5.1635,68000000.0
2009-08-04 18:05:00,5.16468,5.16522,5.16118,5.16303,74000000.0
2009-08-04 18:10:00,5.16143,5.16327,5.16077,5.16122,76000000.0
2009-08-04 18:15:00,5.16213,5.16314,5.15865,5.15992,74000000.0
2009-08-04 18:20:00,5.15976,5.16198,5.15791,5.16136,85000000.0
2009-08-04 18:25:00,5.16174,5.16174,5.15839,5.16108,69000000.0
2009-08-04 18:30:00,5.16106,5.16137,5.15833,5.16078,68000000.0
2009-08-04 18:35:00,5.15985,5.16053,5.15685,5.15895,74000000.0
2009-08-04 18:40:00,5.15994,5.16,5.15699,5.15814,72000000.0
2009-08-04 18:45:00,5.15743,5.15791,5.15416,5.15474,67000000.0
2009-08-04 18:50:00,5.15605,5.15742,5.15393,5.15624,66000000.0
2009-08-04 18:55:00,5.15439,5.1559,5.15263,5.15442,62000000.0
2009-08-04 19:00:00,5.15429,5.15843,5.15297,5.15835,70000000.0
2009-08-04 19:05:00,5.15731,5.15952,5.15709,5.1592,81000000.0
2009-08-04 19:10:00,5.15864,5.15997,5.15729,5.15968,76000000.0
2009-08-04 19:15:00,5.15709,5.15952,5.15694,5.15927,58000000.0
2009-08-04 19:20:00,5.16029,5.16112,5.15782,5.15782,56000000.0
2009-08-04 19:25:00,5.15962,5.16102,5.15879,5.15995,62000000.0
2009-08-04 19:30:00,5.16007,5.16118,5.15902,5.16061,56000000.0
2009-08-04 19:35:00,5.16114,5.16152,5.15795,5.16036,64000000.0
2009-08-04 19:40:00,5.16045,5.16095,5.15648,5.15812,59000000.0
2009-08-04 19:45:00,5.15782,5.16068,5.15653,5.16043,58000000.0
2009-08-04 19:50:00,5.16064,5.16378,5.15936,5.16334,73000000.0
2009-08-04 19:55:00,5.16213,5.16904,5.16213,5.16724,65000000.0
2009-08-04 20:00:00,5.16686,5.1694,5.1659,5.16783,62000000.0
2009-08-04 20:05:00,5.16815,5.17097,5.16584,5.16973,67000000.0
2009-08-04 20:10:00,5.16924,5.17042,5.1662,5.16739,59000000.0
2009-08-04 20:15:00,5.16738,5.16827,5.16528,5.16687,55000000.0
2009-08-04 20:20:00,5.16846,5.16848,5.16583,5.16583,63000000.0
2009-08-04 20:25:00,5.16701,5.1677,5.16445,5.16632,61000000.0
2009-08-04 20:30:00,5.16717,5.16717,5.16465,5.16551,78000000.0
2009-08-04 20:35:00,5.16526,5.16644,5.16254,5.16462,76000000.0
2009-08-04 20:40:00,5.16396,5.16705,5.16278,5.16705,80000000.0
2009-08-04 20:45:00,5.16642,5.16827,5.16503,5.16721,82000000.0
2009-08-04 20:50:00,5.16711,5.17021,5.16694,5.16828,59000000.0
2009-08-04 20:55:00,5.1685,5.16894,5.16589,5.16811,58000000.0
2009-08-04 21:00:00,5.16726,5.16968,5.16678,5.16678,64000000.0
2009-08-04 21:05:00,5.16764,5.16856,5.16614,5.1681,56000000.0
2009-08-04 21:10:00,5.16745,5.16856,5.16571,5.16721,69000000.0
2009-08-04 21:15:00,5.16761,5.16898,5.16603,5.16729,71000000.0
2009-08-04 21:20:00,5.16617,5.16872,5.16525,5.16679,72000000.0
2009-08-04 21:25:00,5.16758,5.16758,5.16424,5.16648,58000000.0
2009-08-04 21:30:00,5.16633,5.16758,5.16528,5.16715,71000000.0
2009-08-04 21:35:00,5.16743,5.16866,5.16637,5.16835,68000000.0
2009-08-04 21:40:00,5.16707,5.16871,5.16647,5.16818,69000000.0
2009-08-04 21:45:00,5.16681,5.1689,5.16573,5.1688,73000000.0
2009-08-04 21:50:00,5.16805,5.16825,5.16489,5.16637,81000000.0
2009-08-04 21:55:00,5.16575,5.16599,5.1631,5.16426,77000000.0
2009-08-04 22:00:00,5.16481,5.16504,5.16257,5.16392,70000000.0
2009-08-04 22:05:00,5.16449,5.16519,5.16304,5.1643,62000000.0
2009-08-04 22:10:00,5.16466,5.16569,5.16335,5.16505,77000000.0
2009-08-04 22:15:00,5.16439,5.1655,5.16354,5.16507,61000000.0
2009-08-04 22:20:00,5.16541,5.1656,5.16174,5.16254,78000000.0
2009-08-04 22:25:00,5.16269,5.16354,5.16123,5.16138,76000000.0
2009-08-04 22:30:00,5.16132,5.1621,5.15906,5.15959,66000000.0
2009-08-04 22:35:00,5.16027,5.16077,5.1584,5.16005,79000000.0
2009-08-04 22:40:00,5.1607,5.1607,5.15847,5.16039,67000000.0
2009-08-04 22:45:00,5.15922,5.16142,5.15899,5.16142,59000000.0
2009-08-04 22:50:00,5.16128,5.1623,5.15991,5.16226,72000000.0
2009-08-04 22:55:00,5.16263,5.16274,5.16023,5.16159,62000000.0
2009-08-04 23:00:00,5.16145,5.16221,5.16048,5.1616,65000000.0
2009-08-04 23:05:00,5.16236,5.16381,5.16145,5.16356,71000000.0
2009-08-04 23:10:00,5.16192,5.16588,5.16192,5.1652,63000000.0
2009-08-04 23:15:00,5.16521,5.16631,5.16357,5.16467,54000000.0
2009-08-04 23:20:00,5.16429,5.16493,5.16261,5.16377,64000000.0
2009-08-04 23:25:00,5.16375,5.16473,5.16266,5.16466,66000000.0
2009-08-04 23:30:00,5.16492,5.16577,5.16326,5.16469,53000000.0
2009-08-04 23:35:00,5.16361,5.16527,5.16361,5.16527,62000000.0
2009-08-04 23:40:00,5.16491,5.1674,5.16387,5.16656,57000000.0
2009-08-04 23:45:00,5.16627,5.16712,5.16421,5.16623,77000000.0
2009-08-04 23:50:00,5.16556,5.16659,5.16323,5.16519,66000000.0
2009-08-04 23:55:00,5.16442,5.16633,5.16368,5.16518,70000000.0
2009-08-05 00:00:00,5.16481,5.16549,5.16349,5.16492,63000000.0
2009-08-05 00:05:00,5.16437,5.1653,5.16345,5.16446,74000000.0
2009-08-05 00:10:00,5.16503,5.16631,5.16379,5.16601,53000000.0
2009-08-05 00:15:00,5.16629,5.16739,5.16494,5.16561,82000000.0
2009-08-05 00:20:00,5.16659,5.16714,5.16541,5.16589,60000000.0
2009-08-05 00:25:00,5.16621,5.16714,5.16458,5.16563,68000000.0
2009-08-05 00:30:00,5.16542,5.16681,5.16452,5.16534,71000000.0
2009-08-05 00:35:00,5.16605,5.16668,5.16493,5.16582,62000000.0
2009-08-05 00:40:00,5.16544,5.16609,5.16519,5.16588,50000000.0
2009-08-05 00:45:00,5.16573,5.16634,5.16355,5.16511,80000000.0
2009-08-05 00:50:00,5.16489,5.16617,5.16403,5.16517,68000000.0
2009-08-05 00:55:00,5.16515,5.16611,5.16437,5.16536,67000000.0
2009-08-05 01:00:00,5.16565,5.16591,5.15888,5.16039,65000000.0
2009-08-05 01:05:00,5.16006,5.16077,5.15823,5.16014,66000000.0
2009-08-05 01:10:00,5.16013,5.1607,5.15779,5.15906,69000000.0
2009-08-05 01:15:00,5.15887,5.1592,5.1572,5.15873,69000000.0
2009-08-05 01:20:00,5.15819,5.1587,5.15685,5.15822,71000000.0
2009-08-05 01:25:00,5.15839,5.15995,5.15624,5.15905,64000000.0
2009-08-05 01:30:00,5.15909,5.15977,5.1563,5.15829,59000000.0
2009-08-05 01:35:00,5.15682,5.15802,5.15523,5.15653,74000000.0
2009-08-05 01:40:00,5.15729,5.15821,5.15586,5.15687,70000000.0
2009-08-05 01:45:00,5.15753,5.15857,5.1554,5.15609,74000000.0
2009-08-05 01:50:00,5.15697,5.15752,5.15457,5.15621,73000000.0
2009-08-05 01:55:00,5.15513,5.1589,5.15513,5.15849,69000000.0
2009-08-05 02:00:00,5.15735,5.15869,5.15641,5.15765,61000000.0
2009-08-05 02:05:00,5.15794,5.15967,5.15662,5.15949,67000000.0
2009-08-05 02:10:00,5.15818,5.16038,5.15782,5.15921,68000000.0
2009-08-05 02:15:00,5.15864,5.1598,5.157,5.15961,72000000.0
2009-08-05 02:20:00,5.16058,5.16074,5.1581,5.15948,71000000.0
2009-08-05 02:25:00,5.15902,5.16076,5.15836,5.15901,68000000.0
2009-08-05 02:30:00,5.15952,5.16179,5.15922,5.16031,70000000.0
2009-08-05 02:35:00,5.15899,5.16156,5.15888,5.16139,59000000.0
2009-08-05 02:40:00,5.16085,5.16204,5.15934,5.15934,63000000.0
2009-08-05 02:45:00,5.16049,5.16315,5.15939,5.16255,55000000.0
2009-08-05 02:50:00,5.16144,5.16251,5.1577,5.15863,70000000.0
2009-08-05 02:55:00,5.15901,5.16007,5.15731,5.15781,63000000.0
2009-08-05 03:00:00,5.15895,5.16154,5.15747,5.16035,66000000.0
2009-08-05 03:05:00,5.1606,5.16081,5.1573,5.15772,60000000.0
2009-08-05 03:10:00,5.15908,5.16017,5.15729,5.15864,63000000.0
2009-08-05 03:15:00,5.15904,5.16115,5.15818,5.16069,61000000.0
2009-08-05 03:20:00,5.16138,5.16217,5.15889,5.16029,80000000.0
2009-08-05 03:25:00,5.15948,5.16082,5.15865,5.15922,64000000.0
2009-08-05 03:30:00,5.15914,5.1623,5.15812,5.1615,66000000.0
2009-08-05 03:35:00,5.16156,5.16197,5.15998,5.16139,60000000.0
2009-08-05 03:40:00,5.16029,5.16185,5.15911,5.16126,65000000.0
2009-08-05 03:45:00,5.1607,5.16117,5.15797,5.15925,63000000.0
2009-08-05 03:50:00,5.15906,5.1599,5.15759,5.15948,62000000.0
2009-08-05 03:55:00,5.15954,5.16068,5.15811,5.16063,70000000.0
2009-08-05 04:00:00,5.15983,5.16034,5.15753,5.15802,76000000.0
2009-08-05 04:05:00,5.15885,5.15995,5.1583,5.15935,67000000.0
2009-08-05 04:10:00,5.15953,5.16102,5.15833,5.16063,76000000.0
2009-08-05 04:15:00,5.16056,5.16101,5.15714,5.15873,80000000.0
2009-08-05 04:20:00,5.15855,5.16055,5.15676,5.16055,62000000.0
2009-08-05 04:25:00,5.16071,5.16071,5.15821,5.16016,72000000.0
2009-08-05 04:30:00,5.15905,5.15978,5.15706,5.15706,64000000.0
2009-08-05 04:35:00,5.15889,5.15953,5.15732,5.15898,66000000.0
2009-08-05 04:40:00,5.15814,5.15934,5.15629,5.15763,65000000.0
2009-08-05 04:45:00,5.15734,5.15841,5.15593,5.15695,66000000.0
2009-08-05 04:50:00,5.15652,5.15771,5.15505,5.15764,60000000.0
2009-08-05 04:55:00,5.15619,5.15789,5.15597,5.15705,68000000.0
2009-08-05 05:00:00,5.15736,5.15851,5.15654,5.15845,64000000.0
2009-08-05 05:05:00,5.1581,5.15929,5.15636,5.15903,70000000.0
2009-08-05 05:10:00,5.15773,5.15987,5.15736,5.15747,68000000.0
2009-08-05 05:15:00,5.15812,5.1589,5.15497,5.15667,63000000.0
2009-08-05 05:20:00,5.15554,5.15833,5.15503,5.15724,56000000.0
2009-08-05 05:25:00,5.15771,5.15807,5.15565,5.15735,60000000.0
2009-08-05 05:30:00,5.15691,5.15899,5.15631,5.15855,63000000.0
2009-08-05 05:35:00,5.15772,5.15991,5.15722,5.15915,69000000.0
2009-08-05 05:40:00,5.15879,5.15948,5.15714,5.15835,69000000.0
2009-08-05 05:45:00,5.1575,5.15939,5.15662,5.15892,64000000.0
2009-08-05 05:50:00,5.15899,5.16041,5.15777,5.1598,67000000.0
2009-08-05 05:55:00,5.15939,5.16148,5.15876,5.15969,79000000.0
2009-08-05 06:00:00,5.15983,5.1614,5.15865,5.16047,72000000.0
2009-08-05 06:05:00,5.1607,5.16134,5.15912,5.16098,62000000.0
2009-08-05 06:10:00,5.15985,5.16161,5.15822,5.16013,62000000.0
2009-08-05 06:15:00,5.16026,5.16065,5.15822,5.16026,65000000.0
2009-08-05 06:20:00,5.15994,5.16175,5.15925,5.16106,88000000.0
2009-08-05 06:25:00,5.16027,5.16157,5.15971,5.16063,59000000.0
2009-08-05 06:30:00,5.16132,5.16132,5.15923,5.15929,58000000.0
2009-08-05 06:35:00,5.1607,5.16366,5.16003,5.16358,52000000.0
2009-08-05 06:40:00,5.16263,5.16358,5.16048,5.16177,68000000.0
2009-08-05 06:45:00,5.16129,5.16199,5.15843,5.15956,62000000.0
2009-08-05 06:50:00,5.16057,5.16228,5.1598,5.16149,66000000.0
2009-08-05 06:55:00,5.16125,5.16206,5.15963,5.16034,72000000.0
2009-08-05 07:00:00,5.16069,5.16419,5.16069,5.16387,65000000.0
2009-08-05 07:05:00,5.16454,5.16517,5.16279,5.16396,62000000.0
2009-08-05 07:10:00,5.16406,5.16662,5.1627,5.16485,67000000.0
2009-08-05 07:15:00,5.16346,5.1682,5.16346,5.16796,89000000.0
2009-08-05 07:20:00,5.16729,5.16821,5.16547,5.16701,70000000.0
2009-08-05 07:25:00,5.16613,5.16659,5.16425,5.16601,59000000.0
2009-08-05 07:30:00,5.16672,5.16672,5.16328,5.1656,63000000.0
2009-08-05 07:35:00,5.16544,5.16591,5.16328,5.16328,65000000.0
2009-08-05 07:40:00,5.16338,5.16565,5.16338,5.16401,64000000.0
2009-08-05 07:45:00,5.16537,5.16659,5.16326,5.16594,66000000.0
2009-08-05 07:50:00,5.16606,5.16857,5.1645,5.16848,65000000.0
2009-08-05 07:55:00,5.16757,5.17051,5.1672,5.16897,67000000.0
2009-08-05 08:00:00,5.1702,5.17038,5.16668,5.16882,68000000.0
2009-08-05 08:05:00,5.16944,5.17076,5.16703,5.17048,71000000.0
2009-08-05 08:10:00,5.17018,5.17045,5.16757,5.168,70000000.0
2009-08-05 08:15:00,5.16827,5.16946,5.1666,5.16749,70000000.0
2009-08-05 08:20:00,5.16884,5.1689,5.16525,5.16582,63000000.0
2009-08-05 08:25:00,5.16637,5.16693,5.16381,5.16592,66000000.0
2009-08-05 08:30:00,5.16549,5.16933,5.1652,5.16778,62000000.0
2009-08-05 08:35:00,5.16936,5.17296,5.16744,5.17241,72000000.0
2009-08-05 08:40:00,5.17222,5.1734,5.17028,5.17123,61000000.0
2009-08-05 08:45:00,5.17211,5.17407,5.1699,5.17198,68000000.0
2009-08-05 08:50:00,5.17053,5.17558,5.17053,5.17497,76000000.0
2009-08-05 08:55:00,5.1748,5.17526,5.17044,5.17173,70000000.0
2009-08-05 09:00:00,5.17103,5.17478,5.17,5.17478,71000000.0
2009-08-05 09:05:00,5.17354,5.17455,5.17081,5.1711,63000000.0
2009-08-05 09:10:00,5.17297,5.17412,5.16668,5.16668,66000000.0
2009-08-05 09:15:00,5.16771,5.17002,5.16617,5.16824,67000000.0
2009-08-05 09:20:00,5.16843,5.16979,5.16723,5.16849,76000000.0
2009-08-05 09:25:00,5.16757,5.17004,5.16748,5.16992,65000000.0
2009-08-05 09:30:00,5.16967,5.17141,5.16807,5.16929,67000000.0
2009-08-05 09:35:00,5.16903,5.16957,5.16691,5.16886,63000000.0
2009-08-05 09:40:00,5.16884,5.17076,5.16792,5.16997,61000000.0
2009-08-05 09:45:00,5.16974,5.17044,5.16832,5.16903,58000000.0
2009-08-05 09:50:00,5.16953,5.1698,5.16426,5.16442,73000000.0
2009-08-05 09:55:00,5.1654,5.16575,5.16263,5.16412,72000000.0
2009-08-05 10:00:00,5.16474,5.16652,5.1639,5.16576,66000000.0
2009-08-05 10:05:00,5.16535,5.16623,5.16287,5.16524,86000000.0
2009-08-05 10:10:00,5.16421,5.16622,5.16334,5.16498,60000000.0
2009-08-05 10:15:00,5.16399,5.16679,5.16232,5.16659,76000000.0
2009-08-05 10:20:00,5.1655,5.16713,5.16332,5.16424,64000000.0
2009-08-05 10:25:00,5.16446,5.16535,5.16196,5.16416,63000000.0
2009-08-05 10:30:00,5.16373,5.165,5.16097,5.16449,62000000.0
2009-08-05 10:35:00,5.16437,5.16867,5.16337,5.16813,55000000.0
2009-08-05 10:40:00,5.16781,5.16977,5.16585,5.16601,71000000.0
2009-08-05 10:45:00,5.16757,5.16886,5.16438,5.1677,57000000.0
2009-08-05 10:50:00,5.1668,5.16787,5.16585,5.16603,73000000.0
2009-08-05 10:55:00,5.16662,5.1681,5.16527,5.16742,62000000.0
2009-08-05 11:00:00,5.16821,5.16977,5.16664,5.16898,52000000.0
2009-08-05 11:05:00,5.16936,5.17102,5.16712,5.16958,66000000.0
2009-08-05 11:10:00,5.16991,5.17009,5.16634,5.16806,59000000.0
2009-08-05 11:15:00,5.16807,5.16977,5.16753,5.16909,86000000.0
2009-08-05 11:20:00,5.16743,5.16954,5.16389,5.16502,78000000.0
2009-08-05 11:25:00,5.16532,5.16629,5.16272,5.16585,53000000.0
2009-08-05 11:30:00,5.16607,5.16694,5.16443,5.16617,51000000.0
2009-08-05 11:35:00,5.16632,5.16757,5.16502,5.16744,65000000.0
2009-08-05 11:40:00,5.16674,5.16859,5.16552,5.167,66000000.0
2009-08-05 11:45:00,5.1669,5.16721,5.16532,5.1665,64000000.0
2009-08-05 11:50:00,5.16667,5.16745,5.16452,5.16611,70000000.0
2009-08-05 11:55:00,5.16676,5.16802,5.16563,5.16802,61000000.0
2009-08-05 12:00:00,5.16636,5.16828,5.16577,5.16746,74000000.0
2009-08-05 12:05:00,5.16648,5.16937,5.1656,5.16846,75000000.0
2009-08-05 12:10:00,5.1686,5.1686,5.16491,5.16746,81000000.0
2009-08-05 12:15:00,5.16753,5.1679,5.16432,5.16585,62000000.0
2009-08-05 12:20:00,5.16569,5.16739,5.16405,5.16638,52000000.0
2009-08-05 12:25:00,5.16704,5.16804,5.16524,5.16551,68000000.0
2009-08-05 12:30:00,5.16673,5.16741,5.16482,5.16519,71000000.0
2009-08-05 12:35:00,5.16624,5.16658,5.16374,5.16586,59000000.0
2009-08-05 12:40:00,5.16603,5.16682,5.16411,5.16493,68000000.0
2009-08-05 12:45:00,5.16503,5.16734,5.16471,5.16707,61000000.0
2009-08-05 12:50:00,5.16594,5.16694,5.16435,5.16456,68000000.0
2009-08-05 12:55:00,5.16451,5.16714,5.16367,5.16714,76000000.0
2009-08-05 13:00:00,5.16645,5.16656,5.16037,5.16037,71000000.0
2009-08-05 13:05:00,5.16225,5.16228,5.15473,5.15642,60000000.0
2009-08-05 13:10:00,5.15428,5.1594,5.15403,5.15896,56000000.0
2009-08-05 13:15:00,5.15851,5.15991,5.15652,5.15957,77000000.0
2009-08-05 13:20:00,5.15826,5.16091,5.15824,5.16091,63000000.0
2009-08-05 13:25:00,5.16159,5.16168,5.15782,5.15846,60000000.0
2009-08-05 13:30:00,5.15763,5.15883,5.15418,5.15567,65000000.0
2009-08-05 13:35:00,5.15575,5.15575,5.15183,5.15321,52000000.0
2009-08-05 13:40:00,5.15432,5.1554,5.15014,5.1554,76000000.0
2009-08-05 13:45:00,5.15478,5.15593,5.15305,5.1545,56000000.0
2009-08-05 13:50:00,5.15518,5.15669,5.15386,5.15501,60000000.0
2009-08-05 13:55:00,5.15406,5.15874,5.15406,5.15814,72000000.0
2009-08-05 14:00:00,5.15825,5.15926,5.15644,5.1582,59000000.0
2009-08-05 14:05:00,5.15927,5.15958,5.15654,5.15817,58000000.0
2009-08-05 14:10:00,5.15802,5.16209,5.15751,5.15997,64000000.0
2009-08-05 14:15:00,5.15957,5.16586,5.15938,5.16158,55000000.0
2009-08-05 14:20:00,5.16204,5.16536,5.15956,5.16248,65000000.0
2009-08-05 14:25:00,5.16185,5.16645,5.1618,5.16637,55000000.0
2009-08-05 14:30:00,5.16651,5.16977,5.16474,5.16866,62000000.0
2009-08-05 14:35:00,5.16903,5.16905,5.16497,5.16761,78000000.0
2009-08-05 14:40:00,5.16689,5.16776,5.16533,5.16724,63000000.0
2009-08-05 14:45:00,5.16664,5.16765,5.16393,5.16566,79000000.0
2009-08-05 14:50:00,5.16503,5.16583,5.16248,5.16527,77000000.0
2009-08-05 14:55:00,5.16521,5.16569,5.1631,5.16515,81000000.0
2009-08-05 15:00:00,5.1655,5.16649,5.16409,5.16569,62000000.0
2009-08-05 15:05:00,5.16526,5.16716,5.16382,5.1662,66000000.0
2009-08-05 15:10:00,5.16575,5.16886,5.16462,5.16691,65000000.0
2009-08-05 15:15:00,5.16773,5.16847,5.16609,5.16675,70000000.0
2009-08-05 15:20:00,5.16624,5.16657,5.16269,5.16633,64000000.0
2009-08-05 15:25:00,5.16624,5.16713,5.16386,5.16541,61000000.0
2009-08-05 15:30:00,5.16513,5.17037,5.1642,5.16966,57000000.0
2009-08-05 15:35:00,5.16896,5.17063,5.16633,5.16809,70000000.0
2009-08-05 15:40:00,5.16822,5.16905,5.16425,5.1675,56000000.0
2009-08-05 15:45:00,5.16737,5.17251,5.16562,5.17168,63000000.0
2009-08-05 15:50:00,5.17139,5.17212,5.16733,5.16882,61000000.0
2009-08-05 15:55:00,5.16848,5.17119,5.16752,5.1689,63000000.0
2009-08-05 16:00:00,5.16831,5.17663,5.168,5.17344,52000000.0
2009-08-05 16:05:00,5.17324,5.17356,5.16957,5.17302,68000000.0
2009-08-05 16:10:00,5.17307,5.17998,5.17171,5.17606,62000000.0
2009-08-05 16:15:00,5.17589,5.17945,5.17395,5.17733,64000000.0
2009-08-05 16:20:00,5.17801,5.17849,5.17108,5.17225,60000000.0
2009-08-05 16:25:00,5.17195,5.17267,5.16957,5.17134,74000000.0
2009-08-05 16:30:00,5.17085,5.17674,5.16968,5.17532,64000000.0
2009-08-05 16:35:00,5.17497,5.17603,5.17071,5.17164,76000000.0
2009-08-05 16:40:00,5.17375,5.17375,5.17015,5.17299,63000000.0
2009-08-05 16:45:00,5.17378,5.17611,5.17194,5.17348,67000000.0
2009-08-05 16:50:00,5.17413,5.17536,5.17045,5.17232,71000000.0
2009-08-05 16:55:00,5.17233,5.17263,5.16868,5.16966,61000000.0
2009-08-05 17:00:00,5.16967,5.17091,5.1688,5.16923,49000000.0
2009-08-05 17:05:00,5.17038,5.17095,5.16508,5.16653,72000000.0
2009-08-05 17:10:00,5.16524,5.16671,5.16391,5.16612,55000000.0
2009-08-05 17:15:00,5.1655,5.16703,5.16438,5.16529,62000000.0
2009-08-05 17:20:00,5.16627,5.16751,5.16376,5.16664,72000000.0
2009-08-05 17:25:00,5.16773,5.16773,5.1638,5.16491,57000000.0
2009-08-05 17:30:00,5.1663,5.16841,5.16451,5.16533,60000000.0
2009-08-05 17:35:00,5.16575,5.16868,5.16432,5.16825,60000000.0
2009-08-05 17:40:00,5.1682,5.1682,5.16538,5.16634,74000000.0
2009-08-05 17:45:00,5.16604,5.16661,5.16285,5.16424,70000000.0
2009-08-05 17:50:00,5.16348,5.1669,5.16304,5.16619,50000000.0
2009-08-05 17:55:00,5.16742,5.16856,5.16448,5.16599,75000000.0
2009-08-05 18:00:00,5.16693,5.1683,5.16536,5.16704,68000000.0
2009-08-05 18:05:00,5.16674,5.16945,5.16568,5.16899,74000000.0
2009-08-05 18:10:00,5.16833,5.16833,5.16362,5.16407,76000000.0
2009-08-05 18:15:00,5.16547,5.16599,5.16271,5.16366,74000000.0
2009-08-05 18:20:00,5.16364,5.16452,5.15663,5.15669,85000000.0
2009-08-05 18:25:00,5.15812,5.15977,5.15694,5.15937,69000000.0
2009-08-05 18:30:00,5.15901,5.15955,5.15506,5.15864,68000000.0
2009-08-05 18:35:00,5.15678,5.15916,5.15678,5.15832,74000000.0
2009-08-05 18:40:00,5.15847,5.16008,5.15763,5.15928,72000000.0
2009-08-05 18:45:00,5.16033,5.16057,5.15666,5.15755,67000000.0
2009-08-05 18:50:00,5.15637,5.15816,5.15475,5.15501,66000000.0
2009-08-05 18:55:00,5.15704,5.15802,5.15498,5.15705,62000000.0
2009-08-05 19:00:00,5.15746,5.15832,5.15555,5.15807,70000000.0
2009-08-05 19:05:00,5.15773,5.16105,5.15679,5.15943,81000000.0
2009-08-05 19:10:00,5.15968,5.16063,5.1579,5.15953,76000000.0
2009-08-05 19:15:00,5.15984,5.16155,5.15806,5.15924,58000000.0
2009-08-05 19:20:00,5.15906,5.16025,5.15538,5.1568,56000000.0
2009-08-05 19:25:00,5.15691,5.15786,5.1531,5.15488,62000000.0
2009-08-05 19:30:00,5.15405,5.15519,5.15209,5.15385,56000000.0
2009-08-05 19:35:00,5.15334,5.15734,5.15205,5.15734,64000000.0
2009-08-05 19:40:00,5.15662,5.15716,5.15315,5.15515,59000000.0
2009-08-05 19:45:00,5.15452,5.15712,5.15281,5.15665,58000000.0
2009-08-05 19:50:00,5.15708,5.15759,5.15347,5.15478,73000000.0
2009-08-05 19:55:00,5.1534,5.15559,5.15165,5.15503,65000000.0
2009-08-05 20:00:00,5.15466,5.1571,5.1535,5.15535,62000000.0
2009-08-05 20:05:00,5.15634,5.1569,5.15426,5.15661,67000000.0
2009-08-05 20:10:00,5.1555,5.15662,5.15434,5.15526,59000000.0
2009-08-05 20:15:00,5.1551,5.15735,5.1534,5.15354,55000000.0
2009-08-05 20:20:00,5.15516,5.15621,5.1534,5.15495,63000000.0
2009-08-05 20:25:00,5.15372,5.15568,5.15208,5.15322,61000000.0
2009-08-05 20:30:00,5.15418,5.15522,5.15144,5.15144,78000000.0
2009-08-05 20:35:00,5.15183,5.15381,5.14916,5.15262,76000000.0
2009-08-05 20:40:00,5.15065,5.15169,5.14679,5.14813,80000000.0
2009-08-05 20:45:00,5.14744,5.15227,5.14683,5.15199,82000000.0
2009-08-05 20:50:00,5.15123,5.15348,5.14999,5.1533,59000000.0
2009-08-05 20:55:00,5.15384,5.15405,5.15219,5.15356,58000000.0
2009-08-05 21:00:00,5.15251,5.15479,5.15155,5.15358,64000000.0
2009-08-05 21:05:00,5.1525,5.15513,5.1525,5.15415,56000000.0
2009-08-05 21:10:00,5.15375,5.15459,5.15255,5.15286,69000000.0
2009-08-05 21:15:00,5.1528,5.15492,5.15269,5.15452,71000000.0
2009-08-05 21:20:00,5.15462,5.15462,5.15188,5.15382,72000000.0
2009-08-05 21:25:00,5.15249,5.15371,5.1499,5.15178,58000000.0
2009-08-05 21:30:00,5.15337,5.15926,5.15172,5.15851,71000000.0
2009-08-05 21:35:00,5.15709,5.1598,5.15707,5.15824,68000000.0
2009-08-05 21:40:00,5.15894,5.16063,5.15784,5.15919,69000000.0
2009-08-05 21:45:00,5.15966,5.16172,5.15763,5.16168,73000000.0
2009-08-05 21:50:00,5.16031,5.16164,5.15732,5.15746,81000000.0
2009-08-05 21:55:00,5.15839,5.15958,5.15674,5.15801,77000000.0
2009-08-05 22:00:00,5.15841,5.15951,5.157,5.15805,70000000.0
2009-08-05 22:05:00,5.15801,5.15804,5.15486,5.15544,62000000.0
2009-08-05 22:10:00,5.15599,5.1566,5.15436,5.15655,77000000.0
2009-08-05 22:15:00,5.1548,5.1576,5.1548,5.15758,61000000.0
2009-08-05 22:20:00,5.15764,5.15783,5.15487,5.15636,78000000.0
2009-08-05 22:25:00,5.15669,5.15695,5.15469,5.15662,76000000.0
2009-08-05 22:30:00,5.15564,5.1583,5.15564,5.15593,66000000.0
2009-08-05 22:35:00,5.15689,5.15873,5.15609,5.15714,79000000.0
2009-08-05 22:40:00,5.15792,5.15911,5.15725,5.15782,67000000.0
2009-08-05 22:45:00,5.15922,5.16057,5.15775,5.16054,59000000.0
2009-08-05 22:50:00,5.16032,5.1625,5.15853,5.16225,72000000.0
2009-08-05 22:55:00,5.16218,5.16299,5.1607,5.16276,62000000.0
2009-08-05 23:00:00,5.16173,5.16316,5.15786,5.16082,65000000.0
2009-08-05 23:05:00,5.16145,5.16145,5.15725,5.15969,71000000.0
2009-08-05 23:10:00,5.1602,5.16114,5.15756,5.16039,63000000.0
2009-08-05 23:15:00,5.16116,5.16261,5.15823,5.16177,54000000.0
2009-08-05 23:20:00,5.16063,5.16145,5.15771,5.16055,64000000.0
2009-08-05 23:25:00,5.15957,5.16059,5.15755,5.15755,66000000.0
2009-08-05 23:30:00,5.15884,5.16182,5.1573,5.16123,53000000.0
2009-08-05 23:35:00,5.16124,5.16249,5.1597,5.16066,62000000.0
2009-08-05 23:40:00,5.16051,5.16167,5.15963,5.16013,57000000.0
2009-08-05 23:45:00,5.16086,5.16205,5.15698,5.15843,77000000.0
2009-08-05 23:50:00,5.15854,5.16136,5.15753,5.15857,66000000.0
2009-08-05 23:55:00,5.15873,5.16136,5.15617,5.15864,70000000.0
2009-08-06 00:00:00,5.15873,5.15975,5.1557,5.15724,63000000.0
2009-08-06 00:05:00,5.15651,5.15833,5.15641,5.158,74000000.0
2009-08-06 00:10:00,5.15878,5.15878,5.1566,5.15765,53000000.0
2009-08-06 00:15:00,5.15756,5.16148,5.15752,5.16083,82000000.0
2009-08-06 00:20:00,5.16084,5.16174,5.15936,5.16025,60000000.0
2009-08-06 00:25:00,5.16099,5.16108,5.15924,5.16047,68000000.0
2009-08-06 00:30:00,5.16046,5.16046,5.15805,5.15932,71000000.0
2009-08-06 00:35:00,5.15952,5.15952,5.15689,5.15854,62000000.0
2009-08-06 00:40:00,5.15791,5.15885,5.1569,5.15798,50000000.0
2009-08-06 00:45:00,5.15831,5.15973,5.15755,5.15884,80000000.0
2009-08-06 00:50:00,5.15909,5.15981,5.15752,5.1592,68000000.0
2009-08-06 00:55:00,5.15831,5.15932,5.15719,5.15755,67000000.0
2009-08-06 01:00:00,5.15827,5.15865,5.15547,5.15782,65000000.0
2009-08-06 01:05:00,5.15729,5.15847,5.15661,5.1583,66000000.0
2009-08-06 01:10:00,5.15777,5.15869,5.15648,5.15817,69000000.0
2009-08-06 01:15:00,5.15859,5.15875,5.15645,5.15837,69000000.0
2009-08-06 01:20:00,5.15852,5.16028,5.15768,5.15935,71000000.0
2009-08-06 01:25:00,5.15924,5.1594,5.15553,5.15553,64000000.0
2009-08-06 01:30:00,5.15712,5.15986,5.15563,5.15986,59000000.0
2009-08-06 01:35:00,5.15913,5.16068,5.15775,5.15858,74000000.0
2009-08-06 01:40:00,5.15863,5.15891,5.15658,5.15812,70000000.0
2009-08-06 01:45:00,5.15837,5.16122,5.15722,5.15982,74000000.0
2009-08-06 01:50:00,5.16062,5.16114,5.15863,5.15942,73000000.0
2009-08-06 01:55:00,5.15985,5.16107,5.15855,5.15986,69000000.0
2009-08-06 02:00:00,5.16002,5.16057,5.15854,5.15913,61000000.0
2009-08-06 02:05:00,5.15942,5.16125,5.15853,5.16119,67000000.0
2009-08-06 02:10:00,5.16083,5.16101,5.15868,5.15978,68000000.0
2009-08-06 02:15:00,5.15858,5.16106,5.15843,5.16041,72000000.0
2009-08-06 02:20:00,5.15981,5.16066,5.15778,5.15901,71000000.0
2009-08-06 02:25:00,5.15924,5.16085,5.15778,5.16085,68000000.0
2009-08-06 02:30:00,5.16025,5.16043,5.15794,5.15886,70000000.0
2009-08-06 02:35:00,5.15949,5.16036,5.1582,5.15991,59000000.0
2009-08-06 02:40:00,5.15867,5.16043,5.15866,5.16017,63000000.0
2009-08-06 02:45:00,5.15966,5.16033,5.15846,5.15944,55000000.0
2009-08-06 02:50:00,5.15967,5.16109,5.15846,5.16109,70000000.0
2009-08-06 02:55:00,5.16113,5.16142,5.15872,5.1595,63000000.0
2009-08-06 03:00:00,5.15919,5.16039,5.15737,5.15797,66000000.0
2009-08-06 03:05:00,5.15732,5.15925,5.15635,5.15813,60000000.0
2009-08-06 03:10:00,5.15804,5.15874,5.15506,5.15743,63000000.0
2009-08-06 03:15:00,5.15836,5.15881,5.15698,5.15769,61000000.0
2009-08-06 03:20:00,5.15786,5.15881,5.15578,5.15708,80000000.0
2009-08-06 03:25:00,5.15628,5.15944,5.15618,5.15754,64000000.0
2009-08-06 03:30:00,5.15774,5.1586,5.1522,5.15553,66000000.0
2009-08-06 03:35:00,5.15551,5.15584,5.15332,5.15441,60000000.0
2009-08-06 03:40:00,5.15479,5.15904,5.15349,5.15903,65000000.0
2009-08-06 03:45:00,5.1591,5.16093,5.15823,5.15883,63000000.0
2009-08-06 03:50:00,5.1605,5.16165,5.15548,5.15649,62000000.0
2009-08-06 03:55:00,5.15498,5.15777,5.15396,5.15703,70000000.0
2009-08-06 04:00:00,5.15625,5.1592,5.15598,5.15836,76000000.0
2009-08-06 04:05:00,5.15842,5.15977,5.15623,5.1578,67000000.0
2009-08-06 04:10:00,5.15767,5.15908,5.15626,5.15738,76000000.0
2009-08-06 04:15:00,5.15846,5.15995,5.15674,5.15838,80000000.0
2009-08-06 04:20:00,5.15903,5.15988,5.15706,5.15883,62000000.0
2009-08-06 04:25:00,5.15724,5.1595,5.15724,5.1595,72000000.0
2009-08-06 04:30:00,5.1595,5.16353,5.15875,5.16309,64000000.0
2009-08-06 04:35:00,5.16351,5.16871,5.1627,5.16476,66000000.0
2009-08-06 04:40:00,5.16574,5.16611,5.16326,5.16553,65000000.0
2009-08-06 04:45:00,5.16587,5.16782,5.16424,5.16707,66000000.0
2009-08-06 04:50:00,5.16544,5.16661,5.16408,5.16608,60000000.0
2009-08-06 04:55:00,5.16551,5.16584,5.16356,5.16579,68000000.0
2009-08-06 05:00:00,5.16421,5.16673,5.16343,5.16569,64000000.0
2009-08-06 05:05:00,5.16613,5.16854,5.1657,5.16758,70000000.0
2009-08-06 05:10:00,5.16752,5.16898,5.16621,5.16661,68000000.0
2009-08-06 05:15:00,5.16723,5.16773,5.16415,5.16773,63000000.0
2009-08-06 05:20:00,5.16737,5.16774,5.16459,5.16592,56000000.0
2009-08-06 05:25:00,5.16583,5.16657,5.16426,5.16652,60000000.0
2009-08-06 05:30:00,5.16508,5.16724,5.16377,5.16516,63000000.0
2009-08-06 05:35:00,5.16613,5.16801,5.16404,5.16801,69000000.0
2009-08-06 05:40:00,5.1679,5.16845,5.16515,5.16515,69000000.0
2009-08-06 05:45:00,5.16565,5.16638,5.16343,5.16516,64000000.0
2009-08-06 05:50:00,5.16522,5.16525,5.16241,5.16357,67000000.0
2009-08-06 05:55:00,5.16265,5.16503,5.16228,5.16429,79000000.0
2009-08-06 06:00:00,5.16317,5.16478,5.16192,5.16337,72000000.0
2009-08-06 06:05:00,5.16219,5.16497,5.1619,5.16408,62000000.0
2009-08-06 06:10:00,5.16431,5.1649,5.16254,5.16409,62000000.0
2009-08-06 06:15:00,5.16432,5.16512,5.1628,5.1643,65000000.0
2009-08-06 06:20:00,5.16482,5.1655,5.1634,5.16472,88000000.0
2009-08-06 06:25:00,5.16497,5.16506,5.16117,5.16269,59000000.0
2009-08-06 06:30:00,5.16238,5.16354,5.16137,5.16336,58000000.0
2009-08-06 06:35:00,5.16325,5.16496,5.16249,5.16293,52000000.0
2009-08-06 06:40:00,5.16378,5.16461,5.16263,5.16396,68000000.0
2009-08-06 06:45:00,5.16415,5.16415,5.16129,5.16249,62000000.0
2009-08-06 06:50:00,5.16161,5.16375,5.16146,5.16342,66000000.0
2009-08-06 06:55:00,5.16368,5.16375,5.16057,5.16095,72000000.0
2009-08-06 07:00:00,5.16104,5.16332,5.16102,5.16236,65000000.0
2009-08-06 07:05:00,5.16228,5.16318,5.16091,5.16225,62000000.0
2009-08-06 07:10:00,5.16123,5.16299,5.15968,5.16083,67000000.0
2009-08-06 07:15:00,5.16148,5.16334,5.16054,5.16065,89000000.0
2009-08-06 07:20:00,5.16106,5.16304,5.15993,5.16174,70000000.0
2009-08-06 07:25:00,5.16107,5.16212,5.1585,5.1585,59000000.0
2009-08-06 07:30:00,5.15993,5.1613,5.15881,5.16119,63000000.0
2009-08-06 07:35:00,5.15946,5.16258,5.15946,5.16226,65000000.0
2009-08-06 07:40:00,5.1618,5.162,5.15931,5.16185,64000000.0
2009-08-06 07:45:00,5.16169,5.16299,5.16059,5.16235,66000000.0
2009-08-06 07:50:00,5.16286,5.16412,5.16129,5.16296,65000000.0
2009-08-06 07:55:00,5.16113,5.16336,5.16049,5.16243,67000000.0
2009-08-06 08:00:00,5.16269,5.16371,5.16143,5.16143,68000000.0
2009-08-06 08:05:00,5.16291,5.16432,5.1615,5.16263,71000000.0
2009-08-06 08:10:00,5.16244,5.16321,5.16012,5.16152,70000000.0
2009-08-06 08:15:00,5.16085,5.16153,5.1593,5.16023,70000000.0
2009-08-06 08:20:00,5.1598,5.16042,5.15643,5.15803,63000000.0
2009-08-06 08:25:00,5.15805,5.15925,5.15518,5.15925,66000000.0
2009-08-06 08:30:00,5.15967,5.16025,5.15806,5.15899,62000000.0
2009-08-06 08:35:00,5.16008,5.16137,5.15807,5.15936,72000000.0
2009-08-06 08:40:00,5.1608,5.16121,5.15858,5.15858,61000000.0
2009-08-06 08:45:00,5.16046,5.16138,5.15882,5.16077,68000000.0
2009-08-06 08:50:00,5.16165,5.16274,5.15958,5.16274,76000000.0
2009-08-06 08:55:00,5.1615,5.16913,5.16134,5.16735,70000000.0
2009-08-06 09:00:00,5.16675,5.16877,5.16492,5.16664,71000000.0
2009-08-06 09:05:00,5.16662,5.16764,5.16442,5.16608,63000000.0
2009-08-06 09:10:00,5.16633,5.16685,5.16466,5.16594,66000000.0
2009-08-06 09:15:00,5.16567,5.16609,5.16321,5.16431,67000000.0
2009-08-06 09:20:00,5.16357,5.16357,5.16116,5.16323,76000000.0
2009-08-06 09:25:00,5.16274,5.16298,5.16079,5.16224,65000000.0
2009-08-06 09:30:00,5.16108,5.16264,5.15996,5.16154,67000000.0
2009-08-06 09:35:00,5.1618,5.16255,5.15987,5.16069,63000000.0
2009-08-06 09:40:00,5.16191,5.16354,5.16057,5.16085,61000000.0
2009-08-06 09:45:00,5.16204,5.16409,5.16121,5.16314,58000000.0
2009-08-06 09:50:00,5.16304,5.16341,5.16056,5.16069,73000000.0
2009-08-06 09:55:00,5.16131,5.16369,5.16131,5.16237,72000000.0
2009-08-06 10:00:00,5.16202,5.1649,5.16081,5.1641,66000000.0
2009-08-06 10:05:00,5.16464,5.1651,5.16279,5.16467,86000000.0
2009-08-06 10:10:00,5.16302,5.16503,5.16176,5.16263,60000000.0
2009-08-06 10:15:00,5.1634,5.16469,5.16141,5.16249,76000000.0
2009-08-06 10:20:00,5.16226,5.1638,5.16051,5.16359,64000000.0
2009-08-06 10:25:00,5.16405,5.1676,5.16241,5.16675,63000000.0
2009-08-06 10:30:00,5.16732,5.16733,5.1643,5.16613,62000000.0
2009-08-06 10:35:00,5.16652,5.16663,5.16305,5.16541,55000000.0
2009-08-06 10:40:00,5.16528,5.16528,5.1625,5.16377,71000000.0
2009-08-06 10:45:00,5.16388,5.16474,5.16153,5.16433,57000000.0
2009-08-06 10:50:00,5.16403,5.166,5.16334,5.16451,73000000.0
2009-08-06 10:55:00,5.16454,5.16535,5.16217,5.16381,62000000.0
2009-08-06 11:00:00,5.16359,5.16425,5.16129,5.1619,52000000.0
2009-08-06 11:05:00,5.16245,5.16434,5.16169,5.16357,66000000.0
2009-08-06 11:10:00,5.16343,5.16406,5.16106,5.16276,59000000.0
2009-08-06 11:15:00,5.1638,5.1664,5.1625,5.16392,86000000.0
2009-08-06 11:20:00,5.16423,5.16514,5.16278,5.16351,78000000.0
2009-08-06 11:25:00,5.16391,5.16583,5.16266,5.16525,53000000.0
2009-08-06 11:30:00,5.16515,5.16554,5.16302,5.16445,51000000.0
2009-08-06 11:35:00,5.16436,5.16539,5.16271,5.16457,65000000.0
2009-08-06 11:40:00,5.16371,5.16457,5.16055,5.16295,66000000.0
2009-08-06 11:45:00,5.16297,5.165,5.16199,5.16416,64000000.0
2009-08-06 11:50:00,5.16429,5.16583,5.16264,5.16264,70000000.0
2009-08-06 11:55:00,5.16291,5.16564,5.16291,5.16435,61000000.0
2009-08-06 12:00:00,5.16446,5.16793,5.16209,5.16758,74000000.0
2009-08-06 12:05:00,5.1685,5.1699,5.16597,5.16803,75000000.0
2009-08-06 12:10:00,5.16808,5.17383,5.16534,5.17363,81000000.0
2009-08-06 12:15:00,5.1748,5.1748,5.16982,5.17245,62000000.0
2009-08-06 12:20:00,5.17334,5.17417,5.17043,5.17213,52000000.0
2009-08-06 12:25:00,5.17176,5.17656,5.17084,5.17374,68000000.0
2009-08-06 12:30:00,5.17559,5.17559,5.17315,5.17405,71000000.0
2009-08-06 12:35:00,5.17463,5.17463,5.17068,5.17206,59000000.0
2009-08-06 12:40:00,5.1727,5.1727,5.16981,5.17105,68000000.0
2009-08-06 12:45:00,5.16996,5.17467,5.16996,5.17466,61000000.0
2009-08-06 12:50:00,5.17456,5.17456,5.17046,5.17175,68000000.0
2009-08-06 12:55:00,5.17039,5.17265,5.16937,5.17166,76000000.0
2009-08-06 13:00:00,5.16998,5.17277,5.16549,5.16941,71000000.0
2009-08-06 13:05:00,5.16956,5.17024,5.16537,5.16819,60000000.0
2009-08-06 13:10:00,5.16869,5.17037,5.16647,5.16841,56000000.0
2009-08-06 13:15:00,5.1688,5.17395,5.16746,5.17249,77000000.0
2009-08-06 13:20:00,5.17088,5.17283,5.16974,5.17274,63000000.0
2009-08-06 13:25:00,5.17144,5.17527,5.17144,5.17462,60000000.0
2009-08-06 13:30:00,5.17603,5.17603,5.17333,5.17552,65000000.0
2009-08-06 13:35:00,5.17601,5.17601,5.17125,5.17239,52000000.0
2009-08-06 13:40:00,5.17122,5.17339,5.16987,5.17299,76000000.0
2009-08-06 13:45:00,5.17231,5.17279,5.16945,5.17198,56000000.0
2009-08-06 13:50:00,5.17059,5.17291,5.16925,5.17258,60000000.0
2009-08-06 13:55:00,5.17193,5.1728,5.16925,5.1714,72000000.0
2009-08-06 14:00:00,5.17066,5.17441,5.16983,5.17374,59000000.0
2009-08-06 14:05:00,5.17439,5.17439,5.17084,5.17201,58000000.0
2009-08-06 14:10:00,5.17373,5.175,5.17154,5.17404,64000000.0
2009-08-06 14:15:00,5.17409,5.17705,5.17276,5.17276,55000000.0
2009-08-06 14:20:00,5.17312,5.17476,5.1725,5.17447,65000000.0
2009-08-06 14:25:00,5.17353,5.17551,5.17216,5.17366,55000000.0
2009-08-06 14:30:00,5.17452,5.17616,5.17174,5.17479,62000000.0
2009-08-06 14:35:00,5.17254,5.17471,5.16762,5.16986,78000000.0
2009-08-06 14:40:00,5.16865,5.16953,5.16251,5.16685,63000000.0
2009-08-06 14:45:00,5.16646,5.16796,5.16304,5.16597,79000000.0
2009-08-06 14:50:00,5.16767,5.16956,5.16541,5.16943,77000000.0
2009-08-06 14:55:00,5.16998,5.17161,5.16781,5.17056,81000000.0
2009-08-06 15:00:00,5.17083,5.17154,5.16748,5.16959,62000000.0
2009-08-06 15:05:00,5.16935,5.17391,5.1667,5.16771,66000000.0
2009-08-06 15:10:00,5.16634,5.16895,5.16385,5.16643,65000000.0
2009-08-06 15:15:00,5.16645,5.16851,5.16459,5.16851,70000000.0
2009-08-06 15:20:00,5.16851,5.17029,5.16706,5.16867,64000000.0
2009-08-06 15:25:00,5.16856,5.17028,5.1676,5.16793,61000000.0
2009-08-06 15:30:00,5.16901,5.17044,5.16727,5.16863,57000000.0
2009-08-06 15:35:00,5.1681,5.17181,5.16533,5.17016,70000000.0
2009-08-06 15:40:00,5.17118,5.17387,5.16766,5.17387,56000000.0
2009-08-06 15:45:00,5.17224,5.17925,5.17224,5.1779,63000000.0
2009-08-06 15:50:00,5.17947,5.17954,5.17488,5.17791,61000000.0
2009-08-06 15:55:00,5.17965,5.18042,5.17495,5.17665,63000000.0
2009-08-06 16:00:00,5.17733,5.18241,5.17626,5.17858,52000000.0
2009-08-06 16:05:00,5.18006,5.18006,5.17325,5.17915,68000000.0
2009-08-06 16:10:00,5.1789,5.18074,5.17602,5.18035,62000000.0
2009-08-06 16:15:00,5.17966,5.1843,5.17909,5.1803,64000000.0
2009-08-06 16:20:00,5.18214,5.18314,5.1784,5.18021,60000000.0
2009-08-06 16:25:00,5.1803,5.18561,5.17915,5.18176,74000000.0
2009-08-06 16:30:00,5.18147,5.18223,5.17646,5.17749,64000000.0
2009-08-06 16:35:00,5.1776,5.18012,5.17477,5.17652,76000000.0
2009-08-06 16:40:00,5.17584,5.17744,5.17398,5.17628,63000000.0
2009-08-06 16:45:00,5.1759,5.17622,5.17243,5.17243,67000000.0
2009-08-06 16:50:00,5.17421,5.17637,5.17268,5.17495,71000000.0
2009-08-06 16:55:00,5.17544,5.17733,5.17376,5.17686,61000000.0
2009-08-06 17:00:00,5.17734,5.17743,5.17361,5.17472,49000000.0
2009-08-06 17:05:00,5.17575,5.179,5.17351,5.17719,72000000.0
2009-08-06 17:10:00,5.17825,5.18066,5.17625,5.18016,55000000.0
2009-08-06 17:15:00,5.18011,5.18011,5.17565,5.17672,62000000.0
2009-08-06 17:20:00,5.17679,5.17877,5.17541,5.1782,72000000.0
2009-08-06 17:25:00,5.17846,5.17947,5.17602,5.1785,57000000.0
2009-08-06 17:30:00,5.179,5.18286,5.17723,5.18286,60000000.0
2009-08-06 17:35:00,5.18309,5.18309,5.17868,5.17921,60000000.0
2009-08-06 17:40:00,5.17946,5.18094,5.17816,5.18089,74000000.0
2009-08-06 17:45:00,5.18031,5.1822,5.17771,5.17901,70000000.0
2009-08-06 17:50:00,5.1781,5.18103,5.1781,5.18103,50000000.0
2009-08-06 17:55:00,5.17906,5.18082,5.17839,5.1797,75000000.0
2009-08-06 18:00:00,5.17907,5.18327,5.1785,5.18162,68000000.0
2009-08-06 18:05:00,5.18365,5.184,5.18104,5.1815,74000000.0
2009-08-06 18:10:00,5.1831,5.18591,5.18188,5.18361,76000000.0
2009-08-06 18:15:00,5.18342,5.18594,5.1827,5.18448,74000000.0
2009-08-06 18:20:00,5.18436,5.18468,5.18046,5.18172,85000000.0
2009-08-06 18:25:00,5.18141,5.18294,5.1796,5.18239,69000000.0
2009-08-06 18:30:00,5.18366,5.18449,5.18075,5.18415,68000000.0
2009-08-06 18:35:00,5.18479,5.18479,5.18082,5.18403,74000000.0
2009-08-06 18:40:00,5.18374,5.18445,5.18069,5.18192,72000000.0
2009-08-06 18:45:00,5.1818,5.18234,5.17956,5.18209,67000000.0
2009-08-06 18:50:00,5.18091,5.18495,5.18017,5.18288,66000000.0
2009-08-06 18:55:00,5.18258,5.18575,5.18186,5.18575,62000000.0
2009-08-06 19:00:00,5.18374,5.18745,5.18307,5.18415,70000000.0
2009-08-06 19:05:00,5.18408,5.18601,5.1831,5.1842,81000000.0
2009-08-06 19:10:00,5.18406,5.18579,5.18254,5.18412,76000000.0
2009-08-06 19:15:00,5.18366,5.18456,5.18172,5.18446,58000000.0
2009-08-06 19:20:00,5.1839,5.18459,5.18204,5.1838,56000000.0
2009-08-06 19:25:00,5.18344,5.18463,5.18211,5.18287,62000000.0
2009-08-06 19:30:00,5.18273,5.18275,5.17873,5.18136,56000000.0
2009-08-06 19:35:00,5.1812,5.18232,5.17941,5.181,64000000.0
2009-08-06 19:40:00,5.181,5.18463,5.17957,5.18402,59000000.0
2009-08-06 19:45:00,5.1849,5.1851,5.18216,5.18368,58000000.0
2009-08-06 19:50:00,5.18287,5.18395,5.18097,5.18258,73000000.0
2009-08-06 19:55:00,5.18301,5.18447,5.18143,5.18447,65000000.0
2009-08-06 20:00:00,5.18542,5.18883,5.18442,5.18729,62000000.0
2009-08-06 20:05:00,5.18811,5.18985,5.18618,5.18739,67000000.0
2009-08-06 20:10:00,5.18786,5.1895,5.1867,5.18769,59000000.0
2009-08-06 20:15:00,5.18731,5.18781,5.18535,5.18581,55000000.0
2009-08-06 20:20:00,5.18664,5.18856,5.18367,5.18489,63000000.0
2009-08-06 20:25:00,5.1847,5.18557,5.18195,5.18557,61000000.0
2009-08-06 20:30:00,5.18545,5.18709,5.18295,5.18492,78000000.0
2009-08-06 20:35:00,5.1842,5.18458,5.18159,5.18371,76000000.0
2009-08-06 20:40:00,5.18243,5.18415,5.18118,5.18399,80000000.0
2009-08-06 20:45:00,5.18315,5.18603,5.18257,5.18422,82000000.0
2009-08-06 20:50:00,5.18326,5.18462,5.18239,5.18314,59000000.0
2009-08-06 20:55:00,5.18404,5.18525,5.18041,5.18525,58000000.0
2009-08-06 21:00:00,5.18536,5.18618,5.18266,5.18268,64000000.0
2009-08-06 21:05:00,5.18197,5.18456,5.18197,5.18252,56000000.0
2009-08-06 21:10:00,5.18385,5.18574,5.1825,5.18551,69000000.0
2009-08-06 21:15:00,5.18459,5.18552,5.18292,5.18362,71000000.0
2009-08-06 21:20:00,5.18311,5.18477,5.18183,5.18223,72000000.0
2009-08-06 21:25:00,5.18298,5.18315,5.18105,5.18122,58000000.0
2009-08-06 21:30:00,5.18152,5.18459,5.18151,5.18375,71000000.0
2009-08-06 21:35:00,5.18207,5.1838,5.18151,5.1818,68000000.0
2009-08-06 21:40:00,5.18244,5.18399,5.18132,5.18279,69000000.0
2009-08-06 21:45:00,5.18258,5.18349,5.17977,5.18144,73000000.0
2009-08-06 21:50:00,5.18198,5.18219,5.17995,5.18145,81000000.0
2009-08-06 21:55:00,5.18009,5.18135,5.17831,5.17857,77000000.0
2009-08-06 22:00:00,5.17875,5.17989,5.17784,5.17915,70000000.0
2009-08-06 22:05:00,5.17763,5.17906,5.17657,5.17746,62000000.0
2009-08-06 22:10:00,5.17846,5.18048,5.17762,5.17983,77000000.0
2009-08-06 22:15:00,5.18033,5.18101,5.17841,5.17971,61000000.0
2009-08-06 22:20:00,5.18025,5.18043,5.17836,5.17911,78000000.0
2009-08-06 22:25:00,5.17854,5.17972,5.17762,5.17872,76000000.0
2009-08-06 22:30:00,5.17921,5.18041,5.1782,5.17913,66000000.0
2009-08-06 22:35:00,5.18012,5.18084,5.17875,5.1804,79000000.0
2009-08-06 22:40:00,5.18015,5.18081,5.17898,5.18041,67000000.0
2009-08-06 22:45:00,5.18028,5.18097,5.17898,5.17962,59000000.0
2009-08-06 22:50:00,5.18037,5.1819,5.17969,5.1819,72000000.0
2009-08-06 22:55:00,5.18133,5.18379,5.18118,5.1831,62000000.0
2009-08-06 23:00:00,5.18318,5.18336,5.18103,5.18254,65000000.0
2009-08-06 23:05:00,5.18291,5.18393,5.18148,5.18232,71000000.0
2009-08-06 23:10:00,5.18258,5.1835,5.18155,5.18282,63000000.0
2009-08-06 23:15:00,5.18234,5.18347,5.18124,5.18347,54000000.0
2009-08-06 23:20:00,5.18287,5.18416,5.18182,5.18328,64000000.0
2009-08-06 23:25:00,5.1846,5.18537,5.18235,5.18406,66000000.0
2009-08-06 23:30:00,5.18382,5.18566,5.18318,5.18464,53000000.0
2009-08-06 23:35:00,5.18286,5.18424,5.18123,5.18175,62000000.0
2009-08-06 23:40:00,5.18132,5.18265,5.18004,5.18112,57000000.0
2009-08-06 23:45:00,5.18013,5.18264,5.18003,5.18061,77000000.0
2009-08-06 23:50:00,5.1817,5.18522,5.1794,5.18097,66000000.0
2009-08-06 23:55:00,5.18061,5.18186,5.17884,5.17902,70000000.0
2009-08-07 00:00:00,5.18034,5.18115,5.17902,5.18017,63000000.0
2009-08-07 00:05:00,5.17935,5.18003,5.17725,5.17839,74000000.0
2009-08-07 00:10:00,5.17939,5.17939,5.17763,5.17855,53000000.0
2009-08-07 00:15:00,5.17919,5.17977,5.17703,5.17808,82000000.0
2009-08-07 00:20:00,5.1785,5.1794,5.1772,5.17747,60000000.0
2009-08-07 00:25:00,5.17748,5.17926,5.1772,5.1787,68000000.0
2009-08-07 00:30:00,5.17853,5.17979,5.17732,5.17848,71000000.0
2009-08-07 00:35:00,5.1782,5.1794,5.17708,5.17864,62000000.0
2009-08-07 00:40:00,5.17775,5.17907,5.1766,5.17825,50000000.0
2009-08-07 00:45:00,5.17856,5.1796,5.17682,5.17838,80000000.0
2009-08-07 00:50:00,5.17775,5.17858,5.17657,5.17723,68000000.0
2009-08-07 00:55:00,5.17728,5.1785,5.17648,5.1782,67000000.0
2009-08-07 01:00:00,5.17816,5.17875,5.17618,5.17733,65000000.0
2009-08-07 01:05:00,5.17804,5.17804,5.17601,5.17727,66000000.0
2009-08-07 01:10:00,5.17692,5.17793,5.17672,5.17679,69000000.0
2009-08-07 01:15:00,5.17698,5.1781,5.17618,5.17696,69000000.0
2009-08-07 01:20:00,5.17712,5.17808,5.17597,5.17687,71000000.0
2009-08-07 01:25:00,5.17632,5.17883,5.17626,5.17825,64000000.0
2009-08-07 01:30:00,5.17823,5.17988,5.17733,5.17988,59000000.0
2009-08-07 01:35:00,5.1792,5.1798,5.17728,5.178,74000000.0
2009-08-07 01:40:00,5.17765,5.17945,5.17716,5.17738,70000000.0
2009-08-07 01:45:00,5.17724,5.17858,5.17637,5.17773,74000000.0
2009-08-07 01:50:00,5.177,5.17763,5.1752,5.17661,73000000.0
2009-08-07 01:55:00,5.1758,5.17633,5.17316,5.17427,69000000.0
2009-08-07 02:00:00,5.17289,5.1766,5.17268,5.17514,61000000.0
2009-08-07 02:05:00,5.17586,5.17586,5.17284,5.17379,67000000.0
2009-08-07 02:10:00,5.17531,5.17547,5.17339,5.17432,68000000.0
2009-08-07 02:15:00,5.1737,5.17573,5.17329,5.17437,72000000.0
2009-08-07 02:20:00,5.17435,5.17669,5.17407,5.17621,71000000.0
2009-08-07 02:25:00,5.17647,5.17727,5.17531,5.17668,68000000.0
2009-08-07 02:30:00,5.17673,5.17853,5.1757,5.17699,70000000.0
2009-08-07 02:35:00,5.1776,5.17804,5.17497,5.17555,59000000.0
2009-08-07 02:40:00,5.17522,5.17747,5.17508,5.17661,63000000.0
2009-08-07 02:45:00,5.17762,5.1788,5.17559,5.17827,55000000.0
2009-08-07 02:50:00,5.17795,5.17839,5.17547,5.17782,70000000.0
2009-08-07 02:55:00,5.1783,5.1788,5.17611,5.17703,63000000.0
2009-08-07 03:00:00,5.17776,5.17783,5.17511,5.17653,66000000.0
2009-08-07 03:05:00,5.17622,5.17734,5.17424,5.17589,60000000.0
2009-08-07 03:10:00,5.17569,5.17796,5.17482,5.17743,63000000.0
2009-08-07 03:15:00,5.17726,5.17744,5.17491,5.17646,61000000.0
2009-08-07 03:20:00,5.17689,5.17844,5.17587,5.1772,80000000.0
2009-08-07 03:25:00,5.17725,5.17826,5.17558,5.17742,64000000.0
2009-08-07 03:30:00,5.17569,5.17667,5.17409,5.1758,66000000.0
2009-08-07 03:35:00,5.17495,5.17703,5.17447,5.17583,60000000.0
2009-08-07 03:40:00,5.17507,5.1787,5.17503,5.17806,65000000.0
2009-08-07 03:45:00,5.1787,5.18097,5.17771,5.17875,63000000.0
2009-08-07 03:50:00,5.17931,5.18141,5.17697,5.17974,62000000.0
2009-08-07 03:55:00,5.17848,5.18235,5.17848,5.17993,70000000.0
2009-08-07 04:00:00,5.18051,5.18148,5.17849,5.18098,76000000.0
2009-08-07 04:05:00,5.18028,5.18213,5.17896,5.18167,67000000.0
2009-08-07 04:10:00,5.18176,5.18418,5.18111,5.18305,76000000.0
2009-08-07 04:15:00,5.18396,5.18486,5.18047,5.18213,80000000.0
2009-08-07 04:20:00,5.17966,5.18122,5.17922,5.18001,62000000.0
2009-08-07 04:25:00,5.17975,5.18142,5.17883,5.17997,72000000.0
2009-08-07 04:30:00,5.18037,5.18124,5.1786,5.18003,64000000.0
2009-08-07 04:35:00,5.17898,5.17999,5.17793,5.17839,66000000.0
2009-08-07 04:40:00,5.17901,5.17989,5.177,5.17825,65000000.0
2009-08-07 04:45:00,5.17951,5.18023,5.17776,5.17818,66000000.0
2009-08-07 04:50:00,5.17938,5.18063,5.17595,5.17774,60000000.0
2009-08-07 04:55:00,5.1785,5.17984,5.17733,5.17784,68000000.0
2009-08-07 05:00:00,5.17917,5.17923,5.1776,5.17856,64000000.0
2009-08-07 05:05:00,5.17891,5.17973,5.17793,5.17966,70000000.0
2009-08-07 05:10:00,5.17974,5.18218,5.17881,5.18208,68000000.0
2009-08-07 05:15:00,5.18202,5.1822,5.17913,5.18066,63000000.0
2009-08-07 05:20:00,5.18098,5.18127,5.17789,5.17966,56000000.0
2009-08-07 05:25:00,5.17916,5.1802,5.17747,5.17792,60000000.0
2009-08-07 05:30:00,5.17956,5.17983,5.17758,5.17869,63000000.0
2009-08-07 05:35:00,5.17877,5.17974,5.17776,5.1788,69000000.0
2009-08-07 05:40:00,5.1796,5.1796,5.17663,5.17824,69000000.0
2009-08-07 05:45:00,5.17891,5.17962,5.1766,5.17774,64000000.0
2009-08-07 05:50:00,5.17806,5.1791,5.17619,5.17738,67000000.0
2009-08-07 05:55:00,5.17831,5.17929,5.17645,5.17752,79000000.0
2009-08-07 06:00:00,5.17699,5.17828,5.17524,5.17647,72000000.0
2009-08-07 06:05:00,5.17672,5.17758,5.17558,5.17687,62000000.0
2009-08-07 06:10:00,5.17533,5.17745,5.17494,5.17708,62000000.0
2009-08-07 06:15:00,5.17619,5.17755,5.17516,5.17601,65000000.0
2009-08-07 06:20:00,5.17637,5.17728,5.17531,5.17551,88000000.0
2009-08-07 06:25:00,5.17506,5.17716,5.17506,5.1755,59000000.0
2009-08-07 06:30:00,5.17611,5.17699,5.17443,5.17666,58000000.0
2009-08-07 06:35:00,5.1764,5.17766,5.17517,5.17633,52000000.0
2009-08-07 06:40:00,5.17738,5.17809,5.17603,5.17719,68000000.0
2009-08-07 06:45:00,5.17659,5.17797,5.17474,5.17638,62000000.0
2009-08-07 06:50:00,5.17764,5.17803,5.17542,5.17637,66000000.0
2009-08-07 06:55:00,5.17617,5.17724,5.17546,5.17669,72000000.0
2009-08-07 07:00:00,5.17606,5.17713,5.17555,5.17594,65000000.0
2009-08-07 07:05:00,5.17673,5.17782,5.17524,5.17782,62000000.0
2009-08-07 07:10:00,5.17777,5.1795,5.17601,5.17802,67000000.0
2009-08-07 07:15:00,5.17786,5.18034,5.17756,5.17937,89000000.0
2009-08-07 07:20:00,5.17928,5.18057,5.17833,5.17942,70000000.0
2009-08-07 07:25:00,5.17837,5.18033,5.17774,5.1801,59000000.0
2009-08-07 07:30:00,5.17965,5.18022,5.17819,5.17842,63000000.0
2009-08-07 07:35:00,5.17939,5.17986,5.17773,5.17924,65000000.0
2009-08-07 07:40:00,5.17957,5.17981,5.17693,5.17761,64000000.0
2009-08-07 07:45:00,5.1776,5.17882,5.1761,5.17882,66000000.0
2009-08-07 07:50:00,5.17975,5.18457,5.1785,5.18384,65000000.0
2009-08-07 07:55:00,5.18445,5.18556,5.1812,5.18175,67000000.0
2009-08-07 08:00:00,5.18026,5.18229,5.17899,5.18028,68000000.0
2009-08-07 08:05:00,5.18077,5.18323,5.17846,5.18323,71000000.0
2009-08-07 08:10:00,5.18104,5.18374,5.17995,5.18201,70000000.0
2009-08-07 08:15:00,5.18249,5.18312,5.17994,5.18083,70000000.0
2009-08-07 08:20:00,5.18026,5.18262,5.17992,5.18262,63000000.0
2009-08-07 08:25:00,5.18234,5.1852,5.18063,5.18242,66000000.0
2009-08-07 08:30:00,5.18168,5.18405,5.17943,5.18035,62000000.0
2009-08-07 08:35:00,5.17879,5.18101,5.17823,5.1807,72000000.0
2009-08-07 08:40:00,5.18129,5.18216,5.17873,5.17873,61000000.0
2009-08-07 08:45:00,5.17887,5.18146,5.17884,5.18145,68000000.0
2009-08-07 08:50:00,5.18149,5.18288,5.17909,5.18084,76000000.0
2009-08-07 08:55:00,5.17992,5.18165,5.17602,5.1777,70000000.0
2009-08-07 09:00:00,5.17645,5.17919,5.17508,5.17721,71000000.0
2009-08-07 09:05:00,5.17745,5.17753,5.175,5.17655,63000000.0
2009-08-07 09:10:00,5.17455,5.17795,5.17455,5.17679,66000000.0
2009-08-07 09:15:00,5.17619,5.17745,5.17473,5.17631,67000000.0
2009-08-07 09:20:00,5.17533,5.17605,5.17302,5.17429,76000000.0
2009-08-07 09:25:00,5.17531,5.17627,5.17352,5.1759,65000000.0
2009-08-07 09:30:00,5.17602,5.1781,5.17422,5.17793,67000000.0
2009-08-07 09:35:00,5.17794,5.17819,5.17549,5.17693,63000000.0
2009-08-07 09:40:00,5.17712,5.17801,5.17429,5.17801,61000000.0
2009-08-07 09:45:00,5.1779,5.17823,5.17641,5.17787,58000000.0
2009-08-07 09:50:00,5.1787,5.17877,5.17499,5.17617,73000000.0
2009-08-07 09:55:00,5.17687,5.17915,5.17559,5.17915,72000000.0
2009-08-07 10:00:00,5.17973,5.18071,5.17774,5.17889,66000000.0
2009-08-07 10:05:00,5.17824,5.1791,5.1766,5.17865,86000000.0
2009-08-07 10:10:00,5.17766,5.1811,5.17766,5.17868,60000000.0
2009-08-07 10:15:00,5.18008,5.18136,5.17827,5.18084,76000000.0
2009-08-07 10:20:00,5.18013,5.18019,5.17637,5.17809,64000000.0
2009-08-07 10:25:00,5.17869,5.17998,5.17704,5.17948,63000000.0
2009-08-07 10:30:00,5.1805,5.1805,5.17651,5.17788,62000000.0
2009-08-07 10:35:00,5.17656,5.17877,5.17536,5.17655,55000000.0
2009-08-07 10:40:00,5.1765,5.17702,5.17172,5.17369,71000000.0
2009-08-07 10:45:00,5.17369,5.17448,5.17226,5.17448,57000000.0
2009-08-07 10:50:00,5.17352,5.17658,5.173,5.17658,73000000.0
2009-08-07 10:55:00,5.17592,5.17957,5.17495,5.17839,62000000.0
2009-08-07 11:00:00,5.17658,5.17915,5.17656,5.17718,52000000.0
2009-08-07 11:05:00,5.17694,5.17848,5.17464,5.17828,66000000.0
2009-08-07 11:10:00,5.17838,5.17838,5.17535,5.17683,59000000.0
2009-08-07 11:15:00,5.17652,5.17781,5.1747,5.17727,86000000.0
2009-08-07 11:20:00,5.17705,5.17768,5.17499,5.17671,78000000.0
2009-08-07 11:25:00,5.17493,5.17699,5.17344,5.1768,53000000.0
2009-08-07 11:30:00,5.17589,5.17746,5.17499,5.17668,51000000.0
2009-08-07 11:35:00,5.17681,5.17934,5.17653,5.17769,65000000.0
2009-08-07 11:40:00,5.1776,5.18031,5.17597,5.17851,66000000.0
2009-08-07 11:45:00,5.17856,5.18012,5.17745,5.17745,64000000.0
2009-08-07 11:50:00,5.17728,5.17888,5.17604,5.1773,70000000.0
2009-08-07 11:55:00,5.17712,5.17848,5.17615,5.17825,61000000.0
2009-08-07 12:00:00,5.1771,5.18042,5.1771,5.17917,74000000.0
2009-08-07 12:05:00,5.17774,5.18064,5.17774,5.17927,75000000.0
2009-08-07 12:10:00,5.17734,5.179,5.17665,5.17796,81000000.0
2009-08-07 12:15:00,5.17815,5.17947,5.1769,5.17855,62000000.0
2009-08-07 12:20:00,5.17771,5.17933,5.17762,5.17762,52000000.0
2009-08-07 12:25:00,5.17899,5.17931,5.17727,5.17922,68000000.0
2009-08-07 12:30:00,5.17906,5.1793,5.17696,5.17848,71000000.0
2009-08-07 12:35:00,5.17732,5.17886,5.1752,5.17661,59000000.0
2009-08-07 12:40:00,5.17639,5.17782,5.17451,5.17716,68000000.0
2009-08-07 12:45:00,5.17787,5.1789,5.17626,5.17699,61000000.0
2009-08-07 12:50:00,5.17658,5.17792,5.17577,5.17706,68000000.0
2009-08-07 12:55:00,5.17586,5.17761,5.17528,5.1763,76000000.0
2009-08-07 13:00:00,5.17826,5.17963,5.17738,5.17815,71000000.0
2009-08-07 13:05:00,5.1785,5.18055,5.17756,5.18038,60000000.0
2009-08-07 13:10:00,5.17919,5.18093,5.17858,5.17922,56000000.0
2009-08-07 13:15:00,5.17981,5.18077,5.1785,5.1785,77000000.0
2009-08-07 13:20:00,5.17942,5.18046,5.17872,5.179,63000000.0
2009-08-07 13:25:00,5.17954,5.18014,5.17788,5.17877,60000000.0
2009-08-07 13:30:00,5.18028,5.18118,5.1785,5.17957,65000000.0
2009-08-07 13:35:00,5.18005,5.18206,5.17959,5.18042,52000000.0
2009-08-07 13:40:00,5.18047,5.18147,5.1779,5.1794,76000000.0
2009-08-07 13:45:00,5.17889,5.18112,5.1781,5.18074,56000000.0
2009-08-07 13:50:00,5.1801,5.1813,5.17831,5.18086,60000000.0
2009-08-07 13:55:00,5.17968,5.18045,5.17788,5.17823,72000000.0
2009-08-07 14:00:00,5.17984,5.18057,5.1784,5.18031,59000000.0
2009-08-07 14:05:00,5.18024,5.18046,5.17598,5.17629,58000000.0
2009-08-07 14:10:00,5.17758,5.17915,5.17574,5.1784,64000000.0
2009-08-07 14:15:00,5.17914,5.17974,5.17685,5.17792,55000000.0
2009-08-07 14:20:00,5.17715,5.1775,5.1742,5.1742,65000000.0
2009-08-07 14:25:00,5.17499,5.17499,5.17113,5.17182,55000000.0
2009-08-07 14:30:00,5.17207,5.17207,5.15886,5.16875,62000000.0
2009-08-07 14:35:00,5.17055,5.19417,5.1668,5.19271,78000000.0
2009-08-07 14:40:00,5.1941,5.1971,5.18747,5.19379,63000000.0
2009-08-07 14:45:00,5.19433,5.20898,5.19335,5.19903,79000000.0
2009-08-07 14:50:00,5.19814,5.20254,5.1925,5.19972,77000000.0
2009-08-07 14:55:00,5.19941,5.20059,5.18911,5.19075,81000000.0
2009-08-07 15:00:00,5.19296,5.19296,5.18547,5.18863,62000000.0
2009-08-07 15:05:00,5.18887,5.18994,5.17883,5.18252,66000000.0
2009-08-07 15:10:00,5.18172,5.18947,5.18172,5.18947,65000000.0
2009-08-07 15:15:00,5.19049,5.19616,5.18865,5.19468,70000000.0
2009-08-07 15:20:00,5.19701,5.20006,5.19547,5.19674,64000000.0
2009-08-07 15:25:00,5.19825,5.20352,5.19412,5.20352,61000000.0
2009-08-07 15:30:00,5.20343,5.20343,5.19487,5.20116,57000000.0
2009-08-07 15:35:00,5.20221,5.20516,5.19987,5.2028,70000000.0
2009-08-07 15:40:00,5.20187,5.20926,5.20044,5.20296,56000000.0
2009-08-07 15:45:00,5.20429,5.20839,5.20376,5.20517,63000000.0
2009-08-07 15:50:00,5.20622,5.20866,5.20424,5.20536,61000000.0
2009-08-07 15:55:00,5.20422,5.20863,5.20251,5.20863,63000000.0
2009-08-07 16:00:00,5.20963,5.21231,5.20576,5.21047,52000000.0
2009-08-07 16:05:00,5.21067,5.21545,5.20934,5.21107,68000000.0
2009-08-07 16:10:00,5.21135,5.21689,5.20928,5.21651,62000000.0
2009-08-07 16:15:00,5.21728,5.21729,5.21387,5.21442,64000000.0
2009-08-07 16:20:00,5.21487,5.2257,5.21434,5.22299,60000000.0
2009-08-07 16:25:00,5.22307,5.22694,5.22258,5.22509,74000000.0
2009-08-07 16:30:00,5.22334,5.22689,5.22233,5.22488,64000000.0
2009-08-07 16:35:00,5.22505,5.2268,5.22022,5.22221,76000000.0
2009-08-07 16:40:00,5.22415,5.23352,5.2215,5.23342,63000000.0
2009-08-07 16:45:00,5.23316,5.23316,5.22849,5.23067,67000000.0
2009-08-07 16:50:00,5.23233,5.23511,5.23006,5.23333,71000000.0
2009-08-07 16:55:00,5.23365,5.23825,5.23354,5.23562,61000000.0
2009-08-07 17:00:00,5.23405,5.23627,5.22959,5.23109,49000000.0
2009-08-07 17:05:00,5.23131,5.23393,5.23045,5.23137,72000000.0
2009-08-07 17:10:00,5.23219,5.23219,5.22835,5.23004,55000000.0
2009-08-07 17:15:00,5.22871,5.23175,5.22765,5.22844,62000000.0
2009-08-07 17:20:00,5.22969,5.23056,5.22495,5.22589,72000000.0
2009-08-07 17:25:00,5.22742,5.22742,5.22429,5.22711,57000000.0
2009-08-07 17:30:00,5.22739,5.22968,5.22488,5.22914,60000000.0
2009-08-07 17:35:00,5.22918,5.22953,5.22478,5.22478,60000000.0
2009-08-07 17:40:00,5.22622,5.23254,5.22483,5.23126,74000000.0
2009-08-07 17:45:00,5.23333,5.23839,5.23206,5.23447,70000000.0
2009-08-07 17:50:00,5.2352,5.24145,5.23392,5.24145,50000000.0
2009-08-07 17:55:00,5.24142,5.24452,5.24046,5.24452,75000000.0
2009-08-07 18:00:00,5.24432,5.25193,5.24293,5.24988,68000000.0
2009-08-07 18:05:00,5.24924,5.25287,5.24751,5.25091,74000000.0
2009-08-07 18:10:00,5.25009,5.25197,5.24696,5.24754,76000000.0
2009-08-07 18:15:00,5.24597,5.24763,5.24365,5.24507,74000000.0
2009-08-07 18:20:00,5.24558,5.24579,5.24266,5.24369,85000000.0
2009-08-07 18:25:00,5.24434,5.24722,5.24386,5.24651,69000000.0
2009-08-07 18:30:00,5.2468,5.24851,5.24426,5.24534,68000000.0
2009-08-07 18:35:00,5.24483,5.24567,5.24299,5.24435,74000000.0
2009-08-07 18:40:00,5.24479,5.246,5.2428,5.24397,72000000.0
2009-08-07 18:45:00,5.24436,5.24474,5.24182,5.24356,67000000.0
2009-08-07 18:50:00,5.24505,5.2451,5.24079,5.24297,66000000.0
2009-08-07 18:55:00,5.24223,5.24337,5.24015,5.24337,62000000.0
2009-08-07 19:00:00,5.24345,5.245,5.24051,5.24183,70000000.0
2009-08-07 19:05:00,5.24253,5.24366,5.24071,5.24148,81000000.0
2009-08-07 19:10:00,5.24185,5.24315,5.24054,5.24104,76000000.0
2009-08-07 19:15:00,5.24068,5.24222,5.23812,5.23812,58000000.0
2009-08-07 19:20:00,5.23954,5.24026,5.23788,5.23839,56000000.0
2009-08-07 19:25:00,5.23918,5.2399,5.2362,5.23777,62000000.0
2009-08-07 19:30:00,5.23896,5.24136,5.23718,5.24071,56000000.0
2009-08-07 19:35:00,5.24069,5.24125,5.23843,5.24019,64000000.0
2009-08-07 19:40:00,5.2403,5.2418,5.23981,5.24167,59000000.0
2009-08-07 19:45:00,5.24187,5.24344,5.23935,5.24293,58000000.0
2009-08-07 19:50:00,5.24358,5.2438,5.2409,5.24287,73000000.0
2009-08-07 19:55:00,5.24293,5.24349,5.24106,5.24274,65000000.0
2009-08-07 20:00:00,5.24288,5.24571,5.24151,5.24423,62000000.0
2009-08-07 20:05:00,5.24609,5.24924,5.24446,5.24904,67000000.0
2009-08-07 20:10:00,5.24907,5.24997,5.24787,5.24967,59000000.0
2009-08-07 20:15:00,5.24879,5.2499,5.24675,5.24791,55000000.0
2009-08-07 20:20:00,5.24764,5.24854,5.24588,5.24831,63000000.0
2009-08-07 20:25:00,5.24894,5.25077,5.24739,5.24991,61000000.0
2009-08-07 20:30:00,5.24962,5.25119,5.24733,5.24878,78000000.0
2009-08-07 20:35:00,5.24788,5.24841,5.24544,5.24672,76000000.0
2009-08-07 20:40:00,5.24647,5.24743,5.24387,5.24696,80000000.0
2009-08-07 20:45:00,5.24681,5.24924,5.2454,5.24853,82000000.0
2009-08-07 20:50:00,5.24957,5.2507,5.24798,5.24929,59000000.0
2009-08-07 20:55:00,5.24933,5.24956,5.24663,5.24785,58000000.0
2009-08-07 21:00:00,5.24763,5.24923,5.24598,5.24685,64000000.0
2009-08-07 21:05:00,5.2475,5.24825,5.24478,5.24793,56000000.0
2009-08-07 21:10:00,5.2474,5.24816,5.24438,5.24438,69000000.0
2009-08-07 21:15:00,5.24528,5.24695,5.24419,5.24619,71000000.0
2009-08-07 21:20:00,5.24635,5.24707,5.24426,5.24497,72000000.0
2009-08-07 21:25:00,5.24552,5.24695,5.24427,5.24579,58000000.0
2009-08-07 21:30:00,5.24642,5.24688,5.2434,5.24373,71000000.0
2009-08-07 21:35:00,5.24441,5.24622,5.24376,5.24602,68000000.0
2009-08-07 21:40:00,5.24645,5.24645,5.24331,5.24644,69000000.0
2009-08-07 21:45:00,5.24665,5.24907,5.24555,5.24818,73000000.0
2009-08-07 21:50:00,5.24833,5.24999,5.2471,5.2471,81000000.0
2009-08-07 21:55:00,5.24898,5.24951,5.2466,5.24746,77000000.0
2009-08-07 22:00:00,5.24724,5.24842,5.24618,5.24695,70000000.0
2009-08-07 22:05:00,5.24778,5.24787,5.24609,5.2468,62000000.0
2009-08-07 22:10:00,5.24652,5.24926,5.24652,5.24837,77000000.0
2009-08-07 22:15:00,5.24925,5.25066,5.24776,5.24992,61000000.0
2009-08-07 22:20:00,5.24935,5.25092,5.24814,5.24855,78000000.0
2009-08-07 22:25:00,5.25022,5.25025,5.24713,5.24716,76000000.0
2009-08-07 22:30:00,5.24775,5.24794,5.24587,5.24716,66000000.0
2009-08-07 22:35:00,5.24646,5.24765,5.24608,5.24765,79000000.0
2009-08-07 22:40:00,5.24684,5.2481,5.24458,5.24584,67000000.0
2009-08-07 22:45:00,5.24484,5.24695,5.2442,5.2442,59000000.0
2009-08-07 22:50:00,5.24505,5.24643,5.24388,5.2458,72000000.0
2009-08-07 22:55:00,5.24481,5.24572,5.24172,5.24172,62000000.0
2009-08-10 02:00:00,5.23944,5.23944,5.23671,5.23741,69000000.0
2009-08-10 02:05:00,5.23814,5.23853,5.23472,5.23576,73000000.0
2009-08-10 02:10:00,5.2358,5.23806,5.23422,5.23806,74000000.0
2009-08-10 02:15:00,5.23739,5.23846,5.23587,5.23647,70000000.0
2009-08-10 02:20:00,5.23828,5.23832,5.23406,5.23749,74000000.0
2009-08-10 02:25:00,5.2377,5.23869,5.23518,5.2365,59000000.0
2009-08-10 02:30:00,5.23794,5.23898,5.23574,5.23858,64000000.0
2009-08-10 02:35:00,5.23758,5.23966,5.23724,5.23806,71000000.0
2009-08-10 02:40:00,5.23751,5.23899,5.2356,5.23623,69000000.0
2009-08-10 02:45:00,5.23603,5.23698,5.23424,5.23505,69000000.0
2009-08-10 02:50:00,5.23415,5.23684,5.23415,5.23614,66000000.0
2009-08-10 02:55:00,5.23685,5.23685,5.23429,5.23606,65000000.0
2009-08-10 03:00:00,5.23596,5.23683,5.23463,5.23519,67000000.0
2009-08-10 03:05:00,5.23533,5.24013,5.235,5.23854,68000000.0
2009-08-10 03:10:00,5.2384,5.23942,5.23553,5.23942,80000000.0
2009-08-10 03:15:00,5.23824,5.23919,5.23575,5.23575,50000000.0
2009-08-10 03:20:00,5.23675,5.23729,5.23486,5.23589,62000000.0
2009-08-10 03:25:00,5.23634,5.23754,5.23504,5.23691,71000000.0
2009-08-10 03:30:00,5.23604,5.23735,5.23419,5.23419,68000000.0
2009-08-10 03:35:00,5.23538,5.2366,5.23399,5.23477,60000000.0
2009-08-10 03:40:00,5.23486,5.23566,5.2338,5.23408,82000000.0
2009-08-10 03:45:00,5.23485,5.23641,5.23407,5.23448,53000000.0
2009-08-10 03:50:00,5.23422,5.23701,5.23398,5.23567,74000000.0
2009-08-10 03:55:00,5.23624,5.23739,5.23434,5.23657,63000000.0
2009-08-10 04:00:00,5.23622,5.23631,5.23364,5.2349,70000000.0
2009-08-10 04:05:00,5.23541,5.23608,5.23401,5.23457,66000000.0
2009-08-10 04:10:00,5.23511,5.23519,5.23273,5.23375,77000000.0
2009-08-10 04:15:00,5.23367,5.23509,5.23194,5.23448,57000000.0
2009-08-10 04:20:00,5.23405,5.23501,5.23265,5.23352,62000000.0
2009-08-10 04:25:00,5.23477,5.23581,5.23295,5.23328,53000000.0
2009-08-10 04:30:00,5.23418,5.23556,5.23339,5.23405,66000000.0
2009-08-10 04:35:00,5.23567,5.23771,5.23356,5.23474,64000000.0
2009-08-10 04:40:00,5.23548,5.23618,5.23419,5.23522,54000000.0
2009-08-10 04:45:00,5.23486,5.23537,5.23302,5.23343,63000000.0
2009-08-10 04:50:00,5.23484,5.23595,5.23329,5.23595,71000000.0
2009-08-10 04:55:00,5.23514,5.23616,5.23364,5.23364,65000000.0
2009-08-10 05:00:00,5.23533,5.2368,5.23413,5.23599,62000000.0
2009-08-10 05:05:00,5.23593,5.23713,5.23503,5.23633,72000000.0
2009-08-10 05:10:00,5.23611,5.23639,5.23487,5.23561,59000000.0
2009-08-10 05:15:00,5.23601,5.23759,5.23505,5.23605,67000000.0
2009-08-10 05:20:00,5.23631,5.23766,5.23519,5.23558,79000000.0
2009-08-10 05:25:00,5.23563,5.24099,5.23563,5.23907,66000000.0
2009-08-10 05:30:00,5.23949,5.23949,5.23534,5.23665,76000000.0
2009-08-10 05:35:00,5.23785,5.23853,5.23653,5.23786,78000000.0
2009-08-10 05:40:00,5.23718,5.23894,5.23594,5.23605,61000000.0
2009-08-10 05:45:00,5.23706,5.23859,5.23614,5.23781,77000000.0
2009-08-10 05:50:00,5.23722,5.23885,5.23616,5.23689,62000000.0
2009-08-10 05:55:00,5.23612,5.23797,5.2343,5.23536,70000000.0
2009-08-10 06:00:00,5.23513,5.23646,5.23334,5.23429,77000000.0
2009-08-10 06:05:00,5.23422,5.2369,5.23404,5.23566,81000000.0
2009-08-10 06:10:00,5.23629,5.23729,5.23459,5.23603,73000000.0
2009-08-10 06:15:00,5.23587,5.23688,5.23335,5.23382,69000000.0
2009-08-10 06:20:00,5.23356,5.23733,5.23323,5.23717,68000000.0
2009-08-10 06:25:00,5.23692,5.23822,5.23555,5.23697,71000000.0
2009-08-10 06:30:00,5.23677,5.23677,5.23386,5.23518,58000000.0
2009-08-10 06:35:00,5.2361,5.23709,5.23458,5.23458,72000000.0
2009-08-10 06:40:00,5.23452,5.23567,5.23359,5.23493,71000000.0
2009-08-10 06:45:00,5.23522,5.23611,5.23257,5.23496,69000000.0
2009-08-10 06:50:00,5.23493,5.23499,5.23267,5.23316,56000000.0
2009-08-10 06:55:00,5.23385,5.23454,5.23185,5.23185,64000000.0
2009-08-10 07:00:00,5.23322,5.23322,5.23098,5.23177,58000000.0
2009-08-10 07:05:00,5.2324,5.23319,5.23108,5.23108,59000000.0
2009-08-10 07:10:00,5.23309,5.23393,5.23138,5.23291,82000000.0
2009-08-10 07:15:00,5.23275,5.23292,5.23086,5.2318,80000000.0
2009-08-10 07:20:00,5.23296,5.23304,5.23066,5.23113,76000000.0
2009-08-10 07:25:00,5.23153,5.23179,5.22945,5.2314,78000000.0
2009-08-10 07:30:00,5.22956,5.23473,5.22956,5.23467,61000000.0
2009-08-10 07:35:00,5.23465,5.23626,5.23338,5.23493,63000000.0
2009-08-10 07:40:00,5.23522,5.23563,5.23234,5.23383,55000000.0
2009-08-10 07:45:00,5.23348,5.2347,5.23214,5.23311,59000000.0
2009-08-10 07:50:00,5.23436,5.23469,5.23219,5.23397,67000000.0
2009-08-10 07:55:00,5.23385,5.23456,5.23033,5.23033,62000000.0
2009-08-10 08:00:00,5.23161,5.23548,5.23035,5.23472,65000000.0
2009-08-10 08:05:00,5.23526,5.24023,5.23391,5.24023,73000000.0
2009-08-10 08:10:00,5.24062,5.24328,5.23905,5.24255,58000000.0
2009-08-10 08:15:00,5.24283,5.24291,5.23901,5.24123,59000000.0
2009-08-10 08:20:00,5.24143,5.24374,5.23975,5.24004,64000000.0
2009-08-10 08:25:00,5.24136,5.24246,5.2379,5.23935,56000000.0
2009-08-10 08:30:00,5.23951,5.24326,5.23867,5.24248,62000000.0
2009-08-10 08:35:00,5.24078,5.24248,5.23807,5.23822,56000000.0
2009-08-10 08:40:00,5.24008,5.24032,5.23682,5.2384,58000000.0
2009-08-10 08:45:00,5.24066,5.24069,5.2358,5.2369,76000000.0
2009-08-10 08:50:00,5.23606,5.23795,5.23444,5.2361,81000000.0
2009-08-10 08:55:00,5.23661,5.23715,5.23411,5.23594,70000000.0
2009-08-10 09:00:00,5.23515,5.23597,5.23362,5.23576,62000000.0
2009-08-10 09:05:00,5.2349,5.2349,5.2296,5.2328,66000000.0
2009-08-10 09:10:00,5.23285,5.23599,5.231,5.2346,67000000.0
2009-08-10 09:15:00,5.23495,5.23623,5.23276,5.23507,72000000.0
2009-08-10 09:20:00,5.23567,5.23642,5.23343,5.23572,74000000.0
2009-08-10 09:25:00,5.23705,5.23774,5.2345,5.23696,68000000.0
2009-08-10 09:30:00,5.23853,5.24206,5.23734,5.24039,69000000.0
2009-08-10 09:35:00,5.23932,5.24182,5.23721,5.23781,85000000.0
2009-08-10 09:40:00,5.23892,5.24151,5.23636,5.23769,74000000.0
2009-08-10 09:45:00,5.23807,5.24,5.23693,5.23958,76000000.0
2009-08-10 09:50:00,5.23913,5.24166,5.23909,5.24076,74000000.0
2009-08-10 09:55:00,5.24125,5.24161,5.2389,5.24025,68000000.0
2009-08-10 10:00:00,5.2405,5.24519,5.23887,5.24514,75000000.0
2009-08-10 10:05:00,5.24613,5.24613,5.24261,5.24427,50000000.0
2009-08-10 10:10:00,5.244,5.24551,5.24161,5.24195,70000000.0
2009-08-10 10:15:00,5.24134,5.24289,5.24086,5.24245,74000000.0
2009-08-10 10:20:00,5.24229,5.24303,5.23867,5.23973,60000000.0
2009-08-10 10:25:00,5.24057,5.24151,5.23857,5.24128,60000000.0
2009-08-10 10:30:00,5.24205,5.24259,5.23959,5.23986,57000000.0
2009-08-10 10:35:00,5.24078,5.24192,5.23872,5.24106,72000000.0
2009-08-10 10:40:00,5.24095,5.24122,5.23857,5.23917,62000000.0
2009-08-10 10:45:00,5.23997,5.24009,5.23783,5.23985,55000000.0
2009-08-10 10:50:00,5.23949,5.24003,5.23712,5.23857,72000000.0
2009-08-10 10:55:00,5.23802,5.24018,5.23711,5.2399,49000000.0
2009-08-10 11:00:00,5.23935,5.23999,5.23543,5.23694,61000000.0
2009-08-10 11:05:00,5.23745,5.23859,5.23531,5.23797,71000000.0
2009-08-10 11:10:00,5.23848,5.23911,5.23654,5.2377,67000000.0
2009-08-10 11:15:00,5.23758,5.24037,5.23654,5.24037,63000000.0
2009-08-10 11:20:00,5.24027,5.24184,5.23878,5.24103,76000000.0
2009-08-10 11:25:00,5.23944,5.24068,5.23852,5.24001,64000000.0
2009-08-10 11:30:00,5.23789,5.2403,5.2376,5.23895,74000000.0
2009-08-10 11:35:00,5.23893,5.24246,5.23893,5.24039,60000000.0
2009-08-10 11:40:00,5.24256,5.24297,5.24054,5.24094,64000000.0
2009-08-10 11:45:00,5.24077,5.24148,5.23857,5.23995,62000000.0
2009-08-10 11:50:00,5.23894,5.24075,5.23821,5.23944,68000000.0
2009-08-10 11:55:00,5.23881,5.24054,5.23653,5.2392,52000000.0
2009-08-10 12:00:00,5.23923,5.24015,5.23737,5.23844,63000000.0
2009-08-10 12:05:00,5.23852,5.23877,5.23643,5.23831,61000000.0
2009-08-10 12:10:00,5.23654,5.23794,5.23298,5.23397,63000000.0
2009-08-10 12:15:00,5.23399,5.23495,5.23169,5.23212,56000000.0
2009-08-10 12:20:00,5.23314,5.234,5.23062,5.232,70000000.0
2009-08-10 12:25:00,5.23256,5.23512,5.23185,5.23486,57000000.0
2009-08-10 12:30:00,5.23322,5.23436,5.23209,5.23371,61000000.0
2009-08-10 12:35:00,5.23508,5.23697,5.23313,5.23631,64000000.0
2009-08-10 12:40:00,5.23645,5.23813,5.2345,5.23543,70000000.0
2009-08-10 12:45:00,5.23509,5.2366,5.23416,5.2366,65000000.0
2009-08-10 12:50:00,5.23651,5.23661,5.23387,5.23509,66000000.0
2009-08-10 12:55:00,5.23422,5.23652,5.23184,5.23498,62000000.0
2009-08-10 13:00:00,5.23595,5.23682,5.23431,5.23542,81000000.0
2009-08-10 13:05:00,5.23633,5.23937,5.23475,5.23906,77000000.0
2009-08-10 13:10:00,5.23777,5.23954,5.2367,5.2391,79000000.0
2009-08-10 13:15:00,5.23916,5.23917,5.23616,5.2382,63000000.0
2009-08-10 13:20:00,5.23809,5.23827,5.2355,5.23623,78000000.0
2009-08-10 13:25:00,5.23673,5.23805,5.23506,5.23689,62000000.0
2009-08-10 13:30:00,5.23569,5.23849,5.23432,5.23734,55000000.0
2009-08-10 13:35:00,5.23715,5.23903,5.23611,5.23798,65000000.0
2009-08-10 13:40:00,5.23897,5.23919,5.23696,5.23821,55000000.0
2009-08-10 13:45:00,5.23936,5.24113,5.23769,5.24113,64000000.0
2009-08-10 13:50:00,5.24102,5.24102,5.23804,5.23931,58000000.0
2009-08-10 13:55:00,5.23941,5.2403,5.23747,5.23958,59000000.0
2009-08-10 14:00:00,5.23941,5.24017,5.23549,5.23549,72000000.0
2009-08-10 14:05:00,5.23657,5.23688,5.23337,5.23471,60000000.0
2009-08-10 14:10:00,5.23422,5.23719,5.23271,5.23509,56000000.0
2009-08-10 14:15:00,5.23621,5.23758,5.23515,5.23683,76000000.0
2009-08-10 14:20:00,5.2374,5.23879,5.23578,5.23846,52000000.0
2009-08-10 14:25:00,5.23745,5.24213,5.23745,5.24016,65000000.0
2009-08-10 14:30:00,5.24052,5.24563,5.24001,5.24563,60000000.0
2009-08-10 14:35:00,5.24553,5.24907,5.24389,5.24679,63000000.0
2009-08-10 14:40:00,5.24632,5.25007,5.2459,5.24939,77000000.0
2009-08-10 14:45:00,5.24788,5.24894,5.24494,5.2462,56000000.0
2009-08-10 14:50:00,5.24519,5.24771,5.2446,5.24499,60000000.0
2009-08-10 14:55:00,5.24671,5.24831,5.24498,5.24831,71000000.0
2009-08-10 15:00:00,5.24639,5.24752,5.24355,5.24384,76000000.0
2009-08-10 15:05:00,5.24543,5.24591,5.24344,5.24494,68000000.0
2009-08-10 15:10:00,5.24364,5.24689,5.24347,5.24477,61000000.0
2009-08-10 15:15:00,5.24492,5.24586,5.24105,5.24251,68000000.0
2009-08-10 15:20:00,5.24118,5.24502,5.24091,5.24358,59000000.0
2009-08-10 15:25:00,5.24449,5.24783,5.2442,5.24601,71000000.0
2009-08-10 15:30:00,5.24532,5.24863,5.24532,5.24735,68000000.0
2009-08-10 15:35:00,5.24683,5.24858,5.24448,5.24833,52000000.0
2009-08-10 15:40:00,5.24777,5.25149,5.24587,5.25111,62000000.0
2009-08-10 15:45:00,5.25207,5.2527,5.24905,5.25088,81000000.0
2009-08-10 15:50:00,5.25193,5.25193,5.2485,5.24947,75000000.0
2009-08-10 15:55:00,5.24836,5.24986,5.24672,5.24874,74000000.0
2009-08-10 16:00:00,5.24857,5.25321,5.24857,5.25321,61000000.0
2009-08-10 16:05:00,5.2535,5.25451,5.25013,5.25192,70000000.0
2009-08-10 16:10:00,5.25084,5.2519,5.2486,5.25043,64000000.0
2009-08-10 16:15:00,5.24884,5.25236,5.24883,5.25102,66000000.0
2009-08-10 16:20:00,5.25155,5.25211,5.24937,5.25128,65000000.0
2009-08-10 16:25:00,5.25064,5.25227,5.24802,5.24833,51000000.0
2009-08-10 16:30:00,5.2485,5.24977,5.24458,5.2463,53000000.0
2009-08-10 16:35:00,5.24693,5.24924,5.24555,5.24555,78000000.0
2009-08-10 16:40:00,5.24771,5.25069,5.24641,5.24975,86000000.0
2009-08-10 16:45:00,5.24955,5.24989,5.24671,5.248,59000000.0
2009-08-10 16:50:00,5.24972,5.24994,5.24551,5.24985,66000000.0
2009-08-10 16:55:00,5.24934,5.25348,5.24911,5.25095,52000000.0
2009-08-10 17:00:00,5.24887,5.25569,5.24829,5.25424,62000000.0
2009-08-10 17:05:00,5.25604,5.26277,5.25315,5.26205,73000000.0
2009-08-10 17:10:00,5.26113,5.26123,5.2583,5.26103,57000000.0
2009-08-10 17:15:00,5.25891,5.2611,5.25644,5.25741,71000000.0
2009-08-10 17:20:00,5.25817,5.26185,5.25736,5.26128,55000000.0
2009-08-10 17:25:00,5.25954,5.26052,5.25701,5.26011,62000000.0
2009-08-10 17:30:00,5.25923,5.25967,5.25685,5.25685,63000000.0
2009-08-10 17:35:00,5.2583,5.25854,5.25464,5.255,64000000.0
2009-08-10 17:40:00,5.25599,5.25783,5.25395,5.25612,76000000.0
2009-08-10 17:45:00,5.25491,5.25744,5.2547,5.25744,60000000.0
2009-08-10 17:50:00,5.25696,5.26044,5.25608,5.25901,86000000.0
2009-08-10 17:55:00,5.25895,5.26003,5.25738,5.25868,66000000.0
2009-08-10 18:00:00,5.25849,5.25961,5.25456,5.25585,72000000.0
2009-08-10 18:05:00,5.25444,5.25646,5.25342,5.2539,73000000.0
2009-08-10 18:10:00,5.25582,5.25885,5.25388,5.25792,58000000.0
2009-08-10 18:15:00,5.25645,5.25751,5.25542,5.25717,61000000.0
2009-08-10 18:20:00,5.25749,5.2593,5.25592,5.25871,63000000.0
2009-08-10 18:25:00,5.25742,5.26159,5.25741,5.25952,67000000.0
2009-08-10 18:30:00,5.26055,5.2618,5.25891,5.26124,65000000.0
2009-08-10 18:35:00,5.26094,5.26182,5.25965,5.2618,76000000.0
2009-08-10 18:40:00,5.26139,5.26139,5.25739,5.26059,67000000.0
2009-08-10 18:45:00,5.26141,5.26141,5.25821,5.25985,66000000.0
2009-08-10 18:50:00,5.25973,5.26121,5.25668,5.25942,63000000.0
2009-08-10 18:55:00,5.25921,5.25942,5.25696,5.25768,71000000.0
2009-08-10 19:00:00,5.25991,5.25991,5.25696,5.25884,70000000.0
2009-08-10 19:05:00,5.25958,5.26204,5.25832,5.26104,76000000.0
2009-08-10 19:10:00,5.26186,5.26186,5.25741,5.25964,68000000.0
2009-08-10 19:15:00,5.25994,5.26444,5.25732,5.26444,61000000.0
2009-08-10 19:20:00,5.26432,5.26832,5.26314,5.26701,72000000.0
2009-08-10 19:25:00,5.26649,5.26998,5.26609,5.26775,62000000.0
2009-08-10 19:30:00,5.265,5.26749,5.26493,5.26666,66000000.0
2009-08-10 19:35:00,5.26722,5.26874,5.26508,5.26818,63000000.0
2009-08-10 19:40:00,5.26642,5.26786,5.26486,5.26618,70000000.0
2009-08-10 19:45:00,5.26645,5.26903,5.26484,5.26846,70000000.0
2009-08-10 19:50:00,5.26823,5.27051,5.26627,5.26979,71000000.0
2009-08-10 19:55:00,5.26996,5.27176,5.26786,5.27069,68000000.0
2009-08-10 20:00:00,5.27108,5.27217,5.26961,5.27072,67000000.0
2009-08-10 20:05:00,5.27018,5.27066,5.26647,5.26746,65000000.0
2009-08-10 20:10:00,5.26768,5.26937,5.26619,5.26907,66000000.0
2009-08-10 20:15:00,5.26848,5.27012,5.26755,5.26873,64000000.0
2009-08-10 20:20:00,5.26851,5.26906,5.26477,5.26676,65000000.0
2009-08-10 20:25:00,5.26526,5.26767,5.26404,5.26516,63000000.0
2009-08-10 20:30:00,5.26539,5.26906,5.26495,5.26618,59000000.0
2009-08-10 20:35:00,5.26642,5.26718,5.26477,5.26477,70000000.0
2009-08-10 20:40:00,5.26633,5.26681,5.26305,5.26364,89000000.0
2009-08-10 20:45:00,5.26505,5.2653,5.26239,5.26371,67000000.0
2009-08-10 20:50:00,5.26259,5.26454,5.26182,5.26373,62000000.0
2009-08-10 20:55:00,5.26442,5.26442,5.25931,5.26208,65000000.0
2009-08-10 21:00:00,5.26229,5.26307,5.25897,5.26066,72000000.0
2009-08-10 21:05:00,5.2603,5.26228,5.25915,5.26156,66000000.0
2009-08-10 21:10:00,5.26173,5.26284,5.2605,5.26263,62000000.0
2009-08-10 21:15:00,5.26299,5.26299,5.26014,5.26187,68000000.0
2009-08-10 21:20:00,5.26088,5.2628,5.26028,5.2617,52000000.0
2009-08-10 21:25:00,5.26174,5.26256,5.26038,5.2622,58000000.0
2009-08-10 21:30:00,5.2627,5.26278,5.26074,5.26195,59000000.0
2009-08-10 21:35:00,5.26113,5.26188,5.25822,5.25977,88000000.0
2009-08-10 21:40:00,5.2577,5.26032,5.2577,5.25941,65000000.0
2009-08-10 21:45:00,5.26011,5.26031,5.25689,5.25727,62000000.0
2009-08-10 21:50:00,5.257,5.26026,5.25655,5.2592,62000000.0
2009-08-10 21:55:00,5.25994,5.26026,5.25786,5.25786,72000000.0
2009-08-10 22:00:00,5.25864,5.25895,5.25667,5.25791,79000000.0
2009-08-10 22:05:00,5.25765,5.25927,5.2572,5.25839,67000000.0
2009-08-10 22:10:00,5.25723,5.25891,5.25671,5.2574,64000000.0
2009-08-10 22:15:00,5.25872,5.25883,5.25673,5.25789,69000000.0
2009-08-10 22:20:00,5.25816,5.25893,5.25615,5.25771,69000000.0
2009-08-10 22:25:00,5.25803,5.25879,5.25709,5.25769,63000000.0
2009-08-10 22:30:00,5.25795,5.2594,5.25722,5.25785,60000000.0
2009-08-10 22:35:00,5.25785,5.26081,5.25785,5.25926,56000000.0
2009-08-10 22:40:00,5.26004,5.26064,5.25884,5.25961,63000000.0
2009-08-10 22:45:00,5.25947,5.26038,5.25804,5.25901,68000000.0
2009-08-10 22:50:00,5.25918,5.26013,5.25832,5.26007,70000000.0
2009-08-10 22:55:00,5.25966,5.26067,5.25816,5.25977,64000000.0
2009-08-10 23:00:00,5.25984,5.2603,5.25715,5.2596,68000000.0
2009-08-10 23:05:00,5.25929,5.26104,5.25779,5.25935,60000000.0
2009-08-10 23:10:00,5.26043,5.26154,5.25826,5.25871,66000000.0
2009-08-10 23:15:00,5.26097,5.2611,5.25804,5.26042,65000000.0
2009-08-10 23:20:00,5.25975,5.26069,5.25822,5.25937,66000000.0
2009-08-10 23:25:00,5.25995,5.26034,5.25787,5.25962,64000000.0
2009-08-10 23:30:00,5.25967,5.25987,5.25679,5.25864,72000000.0
2009-08-10 23:35:00,5.25836,5.25982,5.25668,5.25934,62000000.0
2009-08-10 23:40:00,5.25842,5.2593,5.25634,5.25808,80000000.0
2009-08-10 23:45:00,5.25799,5.25834,5.25617,5.2572,76000000.0
2009-08-10 23:50:00,5.25765,5.2577,5.25565,5.25705,67000000.0
2009-08-10 23:55:00,5.25632,5.25769,5.25602,5.25655,76000000.0
2009-08-11 00:00:00,5.25743,5.25774,5.25573,5.25711,70000000.0
2009-08-11 00:05:00,5.25673,5.25758,5.25528,5.25711,62000000.0
2009-08-11 00:10:00,5.25623,5.25934,5.25538,5.25922,63000000.0
2009-08-11 00:15:00,5.25964,5.26016,5.25768,5.25918,65000000.0
2009-08-11 00:20:00,5.25776,5.26013,5.25776,5.25972,60000000.0
2009-08-11 00:25:00,5.25984,5.25988,5.25819,5.25913,66000000.0
2009-08-11 00:30:00,5.25976,5.26034,5.25824,5.25973,64000000.0
2009-08-11 00:35:00,5.25986,5.25995,5.25717,5.25844,80000000.0
2009-08-11 00:40:00,5.25834,5.25978,5.2571,5.25946,61000000.0
2009-08-11 00:45:00,5.25989,5.25989,5.25803,5.25803,63000000.0
2009-08-11 00:50:00,5.25928,5.26021,5.2582,5.25886,60000000.0
2009-08-11 00:55:00,5.25984,5.26098,5.25887,5.26044,66000000.0
2009-08-11 01:00:00,5.26071,5.2612,5.25922,5.25939,63000000.0
2009-08-11 01:05:00,5.26093,5.26269,5.25937,5.26232,70000000.0
2009-08-11 01:10:00,5.26263,5.26288,5.26067,5.26255,55000000.0
2009-08-11 01:15:00,5.26066,5.26314,5.26066,5.26208,63000000.0
2009-08-11 01:20:00,5.26226,5.26317,5.26061,5.26317,59000000.0
2009-08-11 01:25:00,5.26278,5.26338,5.26124,5.26183,70000000.0
2009-08-11 01:30:00,5.26137,5.26324,5.26135,5.26235,68000000.0
2009-08-11 01:35:00,5.26205,5.26381,5.26125,5.26376,71000000.0
2009-08-11 01:40:00,5.26363,5.26458,5.26238,5.2638,72000000.0
2009-08-11 01:45:00,5.26365,5.26455,5.26244,5.26365,68000000.0
2009-08-11 01:50:00,5.26305,5.26414,5.26191,5.2621,67000000.0
2009-08-11 01:55:00,5.26282,5.26345,5.26173,5.26285,61000000.0
2009-08-11 02:00:00,5.26252,5.26467,5.26194,5.26433,69000000.0
2009-08-11 02:05:00,5.26395,5.26487,5.25959,5.26124,73000000.0
2009-08-11 02:10:00,5.26032,5.26078,5.25739,5.25843,74000000.0
2009-08-11 02:15:00,5.25829,5.25982,5.25628,5.2577,70000000.0
2009-08-11 02:20:00,5.25894,5.25998,5.25617,5.25617,74000000.0
2009-08-11 02:25:00,5.25595,5.2573,5.25521,5.25727,59000000.0
2009-08-11 02:30:00,5.25605,5.25788,5.25462,5.25599,64000000.0
2009-08-11 02:35:00,5.25668,5.25694,5.25196,5.25335,71000000.0
2009-08-11 02:40:00,5.25385,5.25591,5.25263,5.255,69000000.0
2009-08-11 02:45:00,5.25616,5.25728,5.25424,5.25725,69000000.0
2009-08-11 02:50:00,5.25708,5.25841,5.25539,5.25838,66000000.0
2009-08-11 02:55:00,5.25864,5.25864,5.2546,5.25575,65000000.0
2009-08-11 03:00:00,5.25593,5.25624,5.25403,5.25572,67000000.0
2009-08-11 03:05:00,5.25638,5.2575,5.25493,5.25689,68000000.0
2009-08-11 03:10:00,5.25714,5.25714,5.25358,5.25483,80000000.0
2009-08-11 03:15:00,5.25375,5.25595,5.25327,5.25595,50000000.0
2009-08-11 03:20:00,5.25595,5.25618,5.25308,5.25364,62000000.0
2009-08-11 03:25:00,5.25329,5.25571,5.25242,5.25532,71000000.0
2009-08-11 03:30:00,5.25515,5.2558,5.25355,5.25484,68000000.0
2009-08-11 03:35:00,5.25455,5.25469,5.25216,5.25442,60000000.0
2009-08-11 03:40:00,5.25464,5.25567,5.25314,5.25548,82000000.0
2009-08-11 03:45:00,5.25607,5.25698,5.25481,5.25585,53000000.0
2009-08-11 03:50:00,5.25613,5.25723,5.2546,5.25714,74000000.0
2009-08-11 03:55:00,5.25663,5.25824,5.25582,5.25582,63000000.0
2009-08-11 04:00:00,5.25788,5.25914,5.25615,5.25879,70000000.0
2009-08-11 04:05:00,5.25791,5.25906,5.25636,5.25736,66000000.0
2009-08-11 04:10:00,5.25889,5.25909,5.25632,5.25813,77000000.0
2009-08-11 04:15:00,5.25789,5.25891,5.25681,5.2577,57000000.0
2009-08-11 04:20:00,5.25726,5.2585,5.25662,5.258,62000000.0
2009-08-11 04:25:00,5.25801,5.25916,5.25708,5.2587,53000000.0
2009-08-11 04:30:00,5.26016,5.26251,5.25906,5.26251,66000000.0
2009-08-11 04:35:00,5.26097,5.26457,5.26029,5.26255,64000000.0
2009-08-11 04:40:00,5.26209,5.2627,5.26068,5.26225,54000000.0
2009-08-11 04:45:00,5.26174,5.26469,5.26036,5.2641,63000000.0
2009-08-11 04:50:00,5.26416,5.2657,5.26115,5.26255,71000000.0
2009-08-11 04:55:00,5.26309,5.26309,5.25952,5.26073,65000000.0
2009-08-11 05:00:00,5.26102,5.26178,5.25907,5.25979,62000000.0
2009-08-11 05:05:00,5.26057,5.26078,5.25855,5.26035,72000000.0
2009-08-11 05:10:00,5.25949,5.26061,5.25874,5.26047,59000000.0
2009-08-11 05:15:00,5.2601,5.26111,5.25895,5.26,67000000.0
2009-08-11 05:20:00,5.26027,5.26082,5.2571,5.25767,79000000.0
2009-08-11 05:25:00,5.2581,5.26006,5.25688,5.25837,66000000.0
2009-08-11 05:30:00,5.25901,5.25948,5.25654,5.25883,76000000.0
2009-08-11 05:35:00,5.25891,5.25891,5.25675,5.25788,78000000.0
2009-08-11 05:40:00,5.25827,5.25927,5.25704,5.2579,61000000.0
2009-08-11 05:45:00,5.25865,5.25943,5.25605,5.25671,77000000.0
2009-08-11 05:50:00,5.25624,5.25838,5.25554,5.25838,62000000.0
2009-08-11 05:55:00,5.25789,5.25876,5.25606,5.25852,70000000.0
2009-08-11 06:00:00,5.25888,5.25888,5.25638,5.25777,77000000.0
2009-08-11 06:05:00,5.25761,5.25845,5.25645,5.25734,81000000.0
2009-08-11 06:10:00,5.25628,5.2589,5.25591,5.2589,73000000.0
2009-08-11 06:15:00,5.25773,5.26,5.25773,5.25904,69000000.0
2009-08-11 06:20:00,5.25979,5.26,5.25807,5.25875,68000000.0
2009-08-11 06:25:00,5.25788,5.25922,5.25666,5.25842,71000000.0
2009-08-11 06:30:00,5.25747,5.25906,5.25692,5.25836,58000000.0
2009-08-11 06:35:00,5.25835,5.25907,5.25687,5.25858,72000000.0
2009-08-11 06:40:00,5.25901,5.26004,5.25768,5.25886,71000000.0
2009-08-11 06:45:00,5.25907,5.26101,5.25848,5.2603,69000000.0
2009-08-11 06:50:00,5.25961,5.2615,5.25896,5.2615,56000000.0
2009-08-11 06:55:00,5.26133,5.26268,5.26027,5.26226,64000000.0
2009-08-11 07:00:00,5.2611,5.26189,5.25927,5.26036,58000000.0
2009-08-11 07:05:00,5.26054,5.26145,5.25932,5.26109,59000000.0
2009-08-11 07:10:00,5.26112,5.2613,5.25912,5.26037,82000000.0
2009-08-11 07:15:00,5.26025,5.26088,5.25843,5.25965,80000000.0
2009-08-11 07:20:00,5.26016,5.2604,5.2584,5.25979,76000000.0
2009-08-11 07:25:00,5.2602,5.26098,5.25808,5.26021,78000000.0
2009-08-11 07:30:00,5.25912,5.26079,5.25848,5.26051,61000000.0
2009-08-11 07:35:00,5.25933,5.2608,5.25809,5.25953,63000000.0
2009-08-11 07:40:00,5.25914,5.25993,5.25522,5.25638,55000000.0
2009-08-11 07:45:00,5.25747,5.25836,5.25612,5.25665,59000000.0
2009-08-11 07:50:00,5.25746,5.26033,5.25643,5.26033,67000000.0
2009-08-11 07:55:00,5.25965,5.26064,5.25839,5.26,62000000.0
2009-08-11 08:00:00,5.25934,5.26098,5.25887,5.26058,65000000.0
2009-08-11 08:05:00,5.26065,5.26222,5.25883,5.26222,73000000.0
2009-08-11 08:10:00,5.26249,5.26355,5.25845,5.26001,58000000.0
2009-08-11 08:15:00,5.25955,5.26027,5.25773,5.25919,59000000.0
2009-08-11 08:20:00,5.2591,5.2591,5.25523,5.25636,64000000.0
2009-08-11 08:25:00,5.25661,5.25699,5.25328,5.25481,56000000.0
2009-08-11 08:30:00,5.25406,5.25656,5.25291,5.25457,62000000.0
2009-08-11 08:35:00,5.25426,5.25697,5.25384,5.25567,56000000.0
2009-08-11 08:40:00,5.25452,5.2571,5.25452,5.25511,58000000.0
2009-08-11 08:45:00,5.25578,5.25675,5.25449,5.25637,76000000.0
2009-08-11 08:50:00,5.25575,5.25727,5.2546,5.25712,81000000.0
2009-08-11 08:55:00,5.25628,5.2563,5.24889,5.25098,70000000.0
2009-08-11 09:00:00,5.25023,5.25098,5.24554,5.24554,62000000.0
2009-08-11 09:05:00,5.24835,5.24835,5.2444,5.24691,66000000.0
2009-08-11 09:10:00,5.24621,5.24931,5.24566,5.24846,67000000.0
2009-08-11 09:15:00,5.24899,5.24945,5.24568,5.24681,72000000.0
2009-08-11 09:20:00,5.24678,5.24692,5.24404,5.24404,74000000.0
2009-08-11 09:25:00,5.24364,5.24658,5.24306,5.24642,68000000.0
2009-08-11 09:30:00,5.24577,5.24807,5.24521,5.2471,69000000.0
2009-08-11 09:35:00,5.24782,5.2502,5.24673,5.24896,85000000.0
2009-08-11 09:40:00,5.2492,5.24981,5.24673,5.24823,74000000.0
2009-08-11 09:45:00,5.24815,5.25026,5.24686,5.25019,76000000.0
2009-08-11 09:50:00,5.2498,5.2519,5.24853,5.25012,74000000.0
2009-08-11 09:55:00,5.24937,5.25157,5.2489,5.24976,68000000.0
2009-08-11 10:00:00,5.24993,5.25105,5.24827,5.24993,75000000.0
2009-08-11 10:05:00,5.25066,5.25077,5.24868,5.25077,50000000.0
2009-08-11 10:10:00,5.25047,5.25107,5.24851,5.24983,70000000.0
2009-08-11 10:15:00,5.24928,5.25167,5.24867,5.25142,74000000.0
2009-08-11 10:20:00,5.251,5.25156,5.24936,5.24936,60000000.0
2009-08-11 10:25:00,5.24969,5.25146,5.24886,5.24974,60000000.0
2009-08-11 10:30:00,5.24924,5.24929,5.24555,5.24756,57000000.0
2009-08-11 10:35:00,5.24667,5.2492,5.24663,5.24806,72000000.0
2009-08-11 10:40:00,5.24765,5.24853,5.24563,5.24801,62000000.0
2009-08-11 10:45:00,5.2466,5.24913,5.24615,5.24867,55000000.0
2009-08-11 10:50:00,5.24841,5.24961,5.2471,5.2492,72000000.0
2009-08-11 10:55:00,5.24899,5.24913,5.24436,5.24548,49000000.0
2009-08-11 11:00:00,5.24411,5.24719,5.24333,5.2462,61000000.0
2009-08-11 11:05:00,5.24625,5.24843,5.24499,5.24843,71000000.0
2009-08-11 11:10:00,5.24834,5.24907,5.24708,5.24822,67000000.0
2009-08-11 11:15:00,5.24813,5.24958,5.24775,5.24914,63000000.0
2009-08-11 11:20:00,5.24888,5.25127,5.24828,5.2498,76000000.0
2009-08-11 11:25:00,5.2501,5.25244,5.24942,5.25172,64000000.0
2009-08-11 11:30:00,5.25317,5.25438,5.25152,5.25298,74000000.0
2009-08-11 11:35:00,5.25234,5.25307,5.2509,5.25214,60000000.0
2009-08-11 11:40:00,5.25248,5.25248,5.24967,5.25053,64000000.0
2009-08-11 11:45:00,5.25016,5.25348,5.24935,5.25348,62000000.0
2009-08-11 11:50:00,5.25377,5.25493,5.25222,5.25417,68000000.0
2009-08-11 11:55:00,5.25352,5.2556,5.25242,5.2527,52000000.0
2009-08-11 12:00:00,5.25366,5.25492,5.25226,5.25424,63000000.0
2009-08-11 12:05:00,5.25304,5.25633,5.25248,5.25592,61000000.0
2009-08-11 12:10:00,5.25623,5.25647,5.25236,5.25438,63000000.0
2009-08-11 12:15:00,5.25413,5.25567,5.25217,5.25489,56000000.0
2009-08-11 12:20:00,5.25619,5.25626,5.25359,5.25531,70000000.0
2009-08-11 12:25:00,5.25498,5.25638,5.25244,5.25438,57000000.0
2009-08-11 12:30:00,5.25386,5.25461,5.25132,5.25248,61000000.0
2009-08-11 12:35:00,5.25329,5.2534,5.25121,5.25129,64000000.0
2009-08-11 12:40:00,5.25292,5.25312,5.2492,5.2502,70000000.0
2009-08-11 12:45:00,5.25044,5.25135,5.24721,5.24872,65000000.0
2009-08-11 12:50:00,5.24776,5.24891,5.24645,5.24733,66000000.0
2009-08-11 12:55:00,5.24823,5.24849,5.24586,5.24766,62000000.0
2009-08-11 13:00:00,5.24856,5.24967,5.24667,5.24912,81000000.0
2009-08-11 13:05:00,5.24895,5.24962,5.24562,5.24685,77000000.0
2009-08-11 13:10:00,5.24677,5.24829,5.24515,5.24631,79000000.0
2009-08-11 13:15:00,5.24625,5.24625,5.24129,5.24215,63000000.0
2009-08-11 13:20:00,5.24213,5.24559,5.24213,5.24312,78000000.0
2009-08-11 13:25:00,5.24363,5.24419,5.24116,5.24321,62000000.0
2009-08-11 13:30:00,5.24317,5.24687,5.2424,5.24544,55000000.0
2009-08-11 13:35:00,5.24597,5.24853,5.24526,5.24681,65000000.0
2009-08-11 13:40:00,5.24814,5.25038,5.24711,5.25023,55000000.0
2009-08-11 13:45:00,5.24995,5.25009,5.24668,5.24888,64000000.0
2009-08-11 13:50:00,5.24688,5.24948,5.24688,5.24754,58000000.0
2009-08-11 13:55:00,5.24742,5.24952,5.24649,5.24952,59000000.0
2009-08-11 14:00:00,5.2493,5.25062,5.24748,5.2498,72000000.0
2009-08-11 14:05:00,5.24938,5.25042,5.24773,5.24854,60000000.0
2009-08-11 14:10:00,5.24918,5.25021,5.24802,5.24946,56000000.0
2009-08-11 14:15:00,5.24915,5.24986,5.24629,5.24758,76000000.0
2009-08-11 14:20:00,5.24822,5.24854,5.24626,5.24789,52000000.0
2009-08-11 14:25:00,5.24725,5.24837,5.24462,5.24462,65000000.0
2009-08-11 14:30:00,5.24572,5.24963,5.24486,5.24963,60000000.0
2009-08-11 14:35:00,5.25023,5.25312,5.24896,5.25197,63000000.0
2009-08-11 14:40:00,5.25202,5.25971,5.25113,5.25792,77000000.0
2009-08-11 14:45:00,5.2579,5.26096,5.25686,5.25953,56000000.0
2009-08-11 14:50:00,5.25995,5.26107,5.25627,5.25754,60000000.0
2009-08-11 14:55:00,5.25839,5.26279,5.25765,5.26249,71000000.0
2009-08-11 15:00:00,5.26276,5.26466,5.26089,5.26229,76000000.0
2009-08-11 15:05:00,5.26276,5.26323,5.26102,5.26123,68000000.0
2009-08-11 15:10:00,5.26155,5.2657,5.2601,5.2621,61000000.0
2009-08-11 15:15:00,5.26426,5.26548,5.25936,5.26163,68000000.0
2009-08-11 15:20:00,5.26234,5.26299,5.25949,5.26203,59000000.0
2009-08-11 15:25:00,5.26024,5.26366,5.25992,5.2631,71000000.0
2009-08-11 15:30:00,5.26373,5.26856,5.2622,5.26647,68000000.0
2009-08-11 15:35:00,5.26514,5.26752,5.26279,5.26474,52000000.0
2009-08-11 15:40:00,5.26506,5.26568,5.26284,5.26313,62000000.0
2009-08-11 15:45:00,5.26533,5.26657,5.26239,5.26508,81000000.0
2009-08-11 15:50:00,5.26317,5.26712,5.26287,5.26546,75000000.0
2009-08-11 15:55:00,5.26523,5.26672,5.26182,5.26394,74000000.0
2009-08-11 16:00:00,5.26238,5.26945,5.26238,5.26936,61000000.0
2009-08-11 16:05:00,5.26917,5.2702,5.26669,5.26822,70000000.0
2009-08-11 16:10:00,5.2676,5.269,5.26555,5.26716,64000000.0
2009-08-11 16:15:00,5.26698,5.2673,5.26312,5.26561,66000000.0
2009-08-11 16:20:00,5.2661,5.26793,5.26275,5.26375,65000000.0
2009-08-11 16:25:00,5.26449,5.26592,5.26354,5.26417,51000000.0
2009-08-11 16:30:00,5.26345,5.26521,5.25952,5.26048,53000000.0
2009-08-11 16:35:00,5.26049,5.26291,5.25987,5.26163,78000000.0
2009-08-11 16:40:00,5.26092,5.26194,5.25898,5.26113,86000000.0
2009-08-11 16:45:00,5.26127,5.26344,5.25959,5.26257,59000000.0
2009-08-11 16:50:00,5.26125,5.26212,5.25529,5.25777,66000000.0
2009-08-11 16:55:00,5.25783,5.25827,5.25547,5.25803,52000000.0
2009-08-11 17:00:00,5.25875,5.25922,5.25687,5.25922,62000000.0
2009-08-11 17:05:00,5.25891,5.26101,5.25794,5.26026,73000000.0
2009-08-11 17:10:00,5.25915,5.26376,5.25867,5.26272,57000000.0
2009-08-11 17:15:00,5.2637,5.265,5.26213,5.26443,71000000.0
2009-08-11 17:20:00,5.26447,5.26488,5.26274,5.26344,55000000.0
2009-08-11 17:25:00,5.2634,5.26664,5.26262,5.26383,62000000.0
2009-08-11 17:30:00,5.26283,5.26356,5.26062,5.26307,63000000.0
2009-08-11 17:35:00,5.26264,5.26522,5.26173,5.26418,64000000.0
2009-08-11 17:40:00,5.26491,5.26583,5.2628,5.2642,76000000.0
2009-08-11 17:45:00,5.26434,5.26571,5.26304,5.26332,60000000.0
2009-08-11 17:50:00,5.26369,5.26526,5.26054,5.26072,86000000.0
2009-08-11 17:55:00,5.26224,5.26285,5.25682,5.25886,66000000.0
2009-08-11 18:00:00,5.25881,5.25919,5.25602,5.25842,72000000.0
2009-08-11 18:05:00,5.25764,5.25794,5.25554,5.25649,73000000.0
2009-08-11 18:10:00,5.25611,5.25736,5.25398,5.25574,58000000.0
2009-08-11 18:15:00,5.2559,5.25605,5.24961,5.25085,61000000.0
2009-08-11 18:20:00,5.24881,5.25293,5.24801,5.25228,63000000.0
2009-08-11 18:25:00,5.25373,5.25405,5.25126,5.25227,67000000.0
2009-08-11 18:30:00,5.25272,5.25279,5.24784,5.24915,65000000.0
2009-08-11 18:35:00,5.24993,5.25085,5.24792,5.24957,76000000.0
2009-08-11 18:40:00,5.24952,5.25148,5.24781,5.24949,67000000.0
2009-08-11 18:45:00,5.24903,5.25145,5.24802,5.25145,66000000.0
2009-08-11 18:50:00,5.25181,5.25293,5.25024,5.25204,63000000.0
2009-08-11 18:55:00,5.25088,5.25307,5.25035,5.25037,71000000.0
2009-08-11 19:00:00,5.25081,5.25188,5.24709,5.25001,70000000.0
2009-08-11 19:05:00,5.24933,5.24988,5.24753,5.24967,76000000.0
2009-08-11 19:10:00,5.24918,5.25297,5.24877,5.25226,68000000.0
2009-08-11 19:15:00,5.25284,5.25321,5.24905,5.25189,61000000.0
2009-08-11 19:20:00,5.24966,5.25167,5.24848,5.25032,72000000.0
2009-08-11 19:25:00,5.24989,5.25116,5.24815,5.24999,62000000.0
2009-08-11 19:30:00,5.25082,5.25082,5.24668,5.24814,66000000.0
2009-08-11 19:35:00,5.24822,5.25021,5.24687,5.25021,63000000.0
2009-08-11 19:40:00,5.24811,5.25162,5.24811,5.25081,70000000.0
2009-08-11 19:45:00,5.25056,5.25182,5.24898,5.25131,70000000.0
2009-08-11 19:50:00,5.25087,5.25195,5.24883,5.2509,71000000.0
2009-08-11 19:55:00,5.25046,5.25595,5.24981,5.25526,68000000.0
2009-08-11 20:00:00,5.25502,5.25514,5.25181,5.25465,67000000.0
2009-08-11 20:05:00,5.25414,5.2549,5.25084,5.25218,65000000.0
2009-08-11 20:10:00,5.25186,5.25245,5.24945,5.25094,66000000.0
2009-08-11 20:15:00,5.25013,5.25366,5.25013,5.25339,64000000.0
2009-08-11 20:20:00,5.25256,5.25331,5.24975,5.25233,65000000.0
2009-08-11 20:25:00,5.25246,5.2533,5.25071,5.25218,63000000.0
2009-08-11 20:30:00,5.2522,5.25315,5.25112,5.25273,59000000.0
2009-08-11 20:35:00,5.25196,5.25329,5.25046,5.25224,70000000.0
2009-08-11 20:40:00,5.25149,5.25482,5.25078,5.25428,89000000.0
2009-08-11 20:45:00,5.25467,5.25782,5.25426,5.25668,67000000.0
2009-08-11 20:50:00,5.2564,5.2578,5.25507,5.25652,62000000.0
2009-08-11 20:55:00,5.25562,5.25702,5.25454,5.25667,65000000.0
2009-08-11 21:00:00,5.25621,5.25621,5.25353,5.25492,72000000.0
2009-08-11 21:05:00,5.25454,5.25691,5.25314,5.25559,66000000.0
2009-08-11 21:10:00,5.25658,5.25713,5.25454,5.25492,62000000.0
2009-08-11 21:15:00,5.25561,5.2567,5.25435,5.25562,68000000.0
2009-08-11 21:20:00,5.25479,5.25618,5.25252,5.25357,52000000.0
2009-08-11 21:25:00,5.25376,5.25431,5.2517,5.25419,58000000.0
2009-08-11 21:30:00,5.25229,5.25448,5.25141,5.25141,59000000.0
2009-08-11 21:35:00,5.25299,5.25318,5.25079,5.25311,88000000.0
2009-08-11 21:40:00,5.25129,5.25325,5.25119,5.25306,65000000.0
2009-08-11 21:45:00,5.25336,5.25418,5.25192,5.25268,62000000.0
2009-08-11 21:50:00,5.25211,5.25465,5.25211,5.25439,62000000.0
2009-08-11 21:55:00,5.25446,5.25543,5.25207,5.2549,72000000.0
2009-08-11 22:00:00,5.25424,5.25591,5.25287,5.25287,79000000.0
2009-08-11 22:05:00,5.25415,5.2551,5.25297,5.25491,67000000.0
2009-08-11 22:10:00,5.25351,5.25523,5.25283,5.25416,64000000.0
2009-08-11 22:15:00,5.25376,5.25403,5.25146,5.25286,69000000.0
2009-08-11 22:20:00,5.25246,5.25363,5.25111,5.25363,69000000.0
2009-08-11 22:25:00,5.25329,5.25446,5.25187,5.25415,63000000.0
2009-08-11 22:30:00,5.25417,5.25586,5.25329,5.25578,60000000.0
2009-08-11 22:35:00,5.25528,5.25598,5.25365,5.25463,56000000.0
2009-08-11 22:40:00,5.25599,5.25612,5.25373,5.25439,63000000.0
2009-08-11 22:45:00,5.25453,5.25489,5.2526,5.25419,68000000.0
2009-08-11 22:50:00,5.25389,5.25551,5.2528,5.25501,70000000.0
2009-08-11 22:55:00,5.25387,5.25615,5.25338,5.2553,64000000.0
2009-08-11 23:00:00,5.2548,5.25623,5.25395,5.25623,68000000.0
2009-08-11 23:05:00,5.25476,5.25691,5.25439,5.25631,60000000.0
2009-08-11 23:10:00,5.25659,5.25691,5.25401,5.25503,66000000.0
2009-08-11 23:15:00,5.25505,5.25519,5.25246,5.25364,65000000.0
2009-08-11 23:20:00,5.254,5.25442,5.25256,5.25297,66000000.0
2009-08-11 23:25:00,5.25358,5.25507,5.25348,5.25462,64000000.0
2009-08-11 23:30:00,5.25432,5.25522,5.25244,5.25416,72000000.0
2009-08-11 23:35:00,5.25383,5.25597,5.25312,5.25526,62000000.0
2009-08-11 23:40:00,5.25559,5.25685,5.25411,5.25645,80000000.0
2009-08-11 23:45:00,5.25656,5.25714,5.25526,5.2568,76000000.0
2009-08-11 23:50:00,5.25625,5.25685,5.25526,5.256,67000000.0
2009-08-11 23:55:00,5.25528,5.25713,5.25443,5.25443,76000000.0
2009-08-12 00:00:00,5.25542,5.25646,5.25279,5.25429,70000000.0
2009-08-12 00:05:00,5.25436,5.2566,5.25419,5.25599,62000000.0
2009-08-12 00:10:00,5.25576,5.25625,5.25312,5.254,63000000.0
2009-08-12 00:15:00,5.25372,5.2549,5.25294,5.25424,65000000.0
2009-08-12 00:20:00,5.25295,5.25475,5.25254,5.25375,60000000.0
2009-08-12 00:25:00,5.25408,5.25471,5.25264,5.25465,66000000.0
2009-08-12 00:30:00,5.2532,5.25705,5.2532,5.25559,64000000.0
2009-08-12 00:35:00,5.25515,5.25595,5.25297,5.25397,80000000.0
2009-08-12 00:40:00,5.2538,5.25451,5.25318,5.254,61000000.0
2009-08-12 00:45:00,5.25407,5.25446,5.25259,5.25397,63000000.0
2009-08-12 00:50:00,5.25334,5.2542,5.25212,5.2523,60000000.0
2009-08-12 00:55:00,5.25284,5.25431,5.25201,5.25377,66000000.0
2009-08-12 01:00:00,5.25351,5.25434,5.25226,5.25226,63000000.0
2009-08-12 01:05:00,5.25307,5.25464,5.25247,5.25423,70000000.0
2009-08-12 01:10:00,5.25353,5.25455,5.25279,5.25455,55000000.0
2009-08-12 01:15:00,5.25458,5.25574,5.25317,5.25432,63000000.0
2009-08-12 01:20:00,5.25539,5.25609,5.25267,5.25304,59000000.0
2009-08-12 01:25:00,5.25227,5.25505,5.25227,5.25441,70000000.0
2009-08-12 01:30:00,5.25527,5.25606,5.25371,5.25384,68000000.0
2009-08-12 01:35:00,5.25464,5.25587,5.25385,5.25494,71000000.0
2009-08-12 01:40:00,5.25438,5.2556,5.25353,5.255,72000000.0
2009-08-12 01:45:00,5.25473,5.25652,5.25394,5.25621,68000000.0
2009-08-12 01:50:00,5.25517,5.25665,5.25438,5.25617,67000000.0
2009-08-12 01:55:00,5.25646,5.25667,5.25459,5.25461,61000000.0
2009-08-12 02:00:00,5.25425,5.25452,5.25174,5.25356,69000000.0
2009-08-12 02:05:00,5.25346,5.2554,5.25273,5.25325,73000000.0
2009-08-12 02:10:00,5.25471,5.25533,5.25307,5.25479,74000000.0
2009-08-12 02:15:00,5.25454,5.25631,5.25326,5.25517,70000000.0
2009-08-12 02:20:00,5.25563,5.25603,5.25292,5.25292,74000000.0
2009-08-12 02:25:00,5.25258,5.25344,5.2508,5.2517,59000000.0
2009-08-12 02:30:00,5.25207,5.2525,5.25016,5.2521,64000000.0
2009-08-12 02:35:00,5.25162,5.2524,5.24913,5.25129,71000000.0
2009-08-12 02:40:00,5.25115,5.25164,5.24877,5.25077,69000000.0
2009-08-12 02:45:00,5.25072,5.2514,5.24927,5.2508,69000000.0
2009-08-12 02:50:00,5.25017,5.25109,5.2488,5.24986,66000000.0
2009-08-12 02:55:00,5.25137,5.25268,5.24993,5.25237,65000000.0
2009-08-12 03:00:00,5.25233,5.2526,5.24933,5.24933,67000000.0
2009-08-12 03:05:00,5.25073,5.2518,5.2494,5.24975,68000000.0
2009-08-12 03:10:00,5.24995,5.25115,5.24871,5.25004,80000000.0
2009-08-12 03:15:00,5.24954,5.25178,5.24899,5.25121,50000000.0
2009-08-12 03:20:00,5.251,5.25157,5.24947,5.25086,62000000.0
2009-08-12 03:25:00,5.25091,5.25091,5.24846,5.25076,71000000.0
2009-08-12 03:30:00,5.25059,5.25181,5.25007,5.25156,68000000.0
2009-08-12 03:35:00,5.25196,5.25449,5.2503,5.25449,60000000.0
2009-08-12 03:40:00,5.25227,5.25417,5.25126,5.25344,82000000.0
2009-08-12 03:45:00,5.25288,5.25446,5.25167,5.25434,53000000.0
2009-08-12 03:50:00,5.2538,5.25456,5.2525,5.25308,74000000.0
2009-08-12 03:55:00,5.25389,5.25594,5.25304,5.25487,63000000.0
2009-08-12 04:00:00,5.25604,5.2565,5.2539,5.2555,70000000.0
2009-08-12 04:05:00,5.2554,5.25612,5.25362,5.25492,66000000.0
2009-08-12 04:10:00,5.25439,5.2556,5.25235,5.25499,77000000.0
2009-08-12 04:15:00,5.25416,5.2565,5.25202,5.25434,57000000.0
2009-08-12 04:20:00,5.2565,5.25777,5.25462,5.25687,62000000.0
2009-08-12 04:25:00,5.25665,5.25665,5.2533,5.2533,53000000.0
2009-08-12 04:30:00,5.25356,5.25647,5.25306,5.2552,66000000.0
2009-08-12 04:35:00,5.25655,5.25696,5.25339,5.25461,64000000.0
2009-08-12 04:40:00,5.25593,5.25641,5.25338,5.25413,54000000.0
2009-08-12 04:45:00,5.25434,5.25639,5.25365,5.25611,63000000.0
2009-08-12 04:50:00,5.25531,5.25695,5.25435,5.25684,71000000.0
2009-08-12 04:55:00,5.2576,5.26073,5.25677,5.26051,65000000.0
2009-08-12 05:00:00,5.26065,5.26135,5.25799,5.25942,62000000.0
2009-08-12 05:05:00,5.25933,5.2611,5.25834,5.2593,72000000.0
2009-08-12 05:10:00,5.25952,5.25967,5.25668,5.25881,59000000.0
2009-08-12 05:15:00,5.25836,5.25874,5.25421,5.25767,67000000.0
2009-08-12 05:20:00,5.25764,5.25865,5.25598,5.25716,79000000.0
2009-08-12 05:25:00,5.25759,5.25912,5.25586,5.25661,66000000.0
2009-08-12 05:30:00,5.25606,5.25837,5.25606,5.25773,76000000.0
2009-08-12 05:35:00,5.2579,5.25922,5.25616,5.25837,78000000.0
2009-08-12 05:40:00,5.25807,5.2588,5.25632,5.25795,61000000.0
2009-08-12 05:45:00,5.25791,5.25804,5.25571,5.25715,77000000.0
2009-08-12 05:50:00,5.25728,5.25886,5.25643,5.25705,62000000.0
2009-08-12 05:55:00,5.25838,5.25898,5.25587,5.25759,70000000.0
2009-08-12 06:00:00,5.25723,5.25846,5.25589,5.25649,77000000.0
2009-08-12 06:05:00,5.25734,5.25781,5.25579,5.25595,81000000.0
2009-08-12 06:10:00,5.25623,5.25786,5.25536,5.25694,73000000.0
2009-08-12 06:15:00,5.25607,5.25658,5.25424,5.25521,69000000.0
2009-08-12 06:20:00,5.25554,5.25674,5.25411,5.2565,68000000.0
2009-08-12 06:25:00,5.25644,5.25741,5.25492,5.25693,71000000.0
2009-08-12 06:30:00,5.2563,5.25762,5.25559,5.25668,58000000.0
2009-08-12 06:35:00,5.25756,5.2581,5.25562,5.25742,72000000.0
2009-08-12 06:40:00,5.25773,5.25835,5.2546,5.2546,71000000.0
2009-08-12 06:45:00,5.25531,5.25703,5.25449,5.25653,69000000.0
2009-08-12 06:50:00,5.25568,5.25779,5.25415,5.25627,56000000.0
2009-08-12 06:55:00,5.25677,5.25685,5.2538,5.25625,64000000.0
2009-08-12 07:00:00,5.25593,5.25635,5.25433,5.25589,58000000.0
2009-08-12 07:05:00,5.25554,5.25687,5.2543,5.25603,59000000.0
2009-08-12 07:10:00,5.25633,5.25676,5.2538,5.255,82000000.0
2009-08-12 07:15:00,5.25578,5.25691,5.25382,5.25476,80000000.0
2009-08-12 07:20:00,5.2541,5.25623,5.25305,5.25504,76000000.0
2009-08-12 07:25:00,5.25569,5.25801,5.2542,5.25703,78000000.0
2009-08-12 07:30:00,5.25727,5.25842,5.2564,5.25784,61000000.0
2009-08-12 07:35:00,5.25623,5.258,5.25569,5.25763,63000000.0
2009-08-12 07:40:00,5.25582,5.25788,5.25582,5.25672,55000000.0
2009-08-12 07:45:00,5.25617,5.25748,5.2554,5.25688,59000000.0
2009-08-12 07:50:00,5.25597,5.25929,5.25532,5.25929,67000000.0
2009-08-12 07:55:00,5.25996,5.2615,5.25802,5.2604,62000000.0
2009-08-12 08:00:00,5.26063,5.26124,5.25682,5.25953,65000000.0
2009-08-12 08:05:00,5.26025,5.26344,5.25909,5.26295,73000000.0
2009-08-12 08:10:00,5.26349,5.26395,5.25999,5.26148,58000000.0
2009-08-12 08:15:00,5.26093,5.26466,5.25978,5.263,59000000.0
2009-08-12 08:20:00,5.26353,5.26497,5.26141,5.26141,64000000.0
2009-08-12 08:25:00,5.26146,5.26343,5.2596,5.2618,56000000.0
2009-08-12 08:30:00,5.26065,5.26332,5.26029,5.2618,62000000.0
2009-08-12 08:35:00,5.26033,5.26558,5.26033,5.26325,56000000.0
2009-08-12 08:40:00,5.26251,5.26483,5.25981,5.25981,58000000.0
2009-08-12 08:45:00,5.26081,5.26553,5.26007,5.26528,76000000.0
2009-08-12 08:50:00,5.26504,5.26813,5.26392,5.26519,81000000.0
2009-08-12 08:55:00,5.2656,5.2689,5.2642,5.26714,70000000.0
2009-08-12 09:00:00,5.26679,5.26715,5.26349,5.26518,62000000.0
2009-08-12 09:05:00,5.26553,5.26672,5.26325,5.26641,66000000.0
2009-08-12 09:10:00,5.26593,5.27595,5.26434,5.27449,67000000.0
2009-08-12 09:15:00,5.27563,5.27755,5.27401,5.27443,72000000.0
2009-08-12 09:20:00,5.27527,5.2764,5.27012,5.27287,74000000.0
2009-08-12 09:25:00,5.27106,5.27385,5.27087,5.2712,68000000.0
2009-08-12 09:30:00,5.27146,5.27259,5.26806,5.26909,69000000.0
2009-08-12 09:35:00,5.26911,5.27157,5.26775,5.2704,85000000.0
2009-08-12 09:40:00,5.27117,5.27534,5.26945,5.27489,74000000.0
2009-08-12 09:45:00,5.27532,5.2787,5.27341,5.2762,76000000.0
2009-08-12 09:50:00,5.27606,5.27606,5.27188,5.27253,74000000.0
2009-08-12 09:55:00,5.27317,5.27353,5.26842,5.26884,68000000.0
2009-08-12 10:00:00,5.26852,5.27208,5.26801,5.27008,75000000.0
2009-08-12 10:05:00,5.27008,5.27109,5.26792,5.27076,50000000.0
2009-08-12 10:10:00,5.27065,5.27113,5.26738,5.26811,70000000.0
2009-08-12 10:15:00,5.26894,5.26941,5.26421,5.26635,74000000.0
2009-08-12 10:20:00,5.2659,5.26748,5.2645,5.26717,60000000.0
2009-08-12 10:25:00,5.26696,5.26764,5.26413,5.26413,60000000.0
2009-08-12 10:30:00,5.26594,5.26782,5.26472,5.26598,57000000.0
2009-08-12 10:35:00,5.26535,5.26823,5.26486,5.26765,72000000.0
2009-08-12 10:40:00,5.26768,5.26853,5.26398,5.26629,62000000.0
2009-08-12 10:45:00,5.26714,5.27055,5.26602,5.26897,55000000.0
2009-08-12 10:50:00,5.27002,5.27002,5.26632,5.26912,72000000.0
2009-08-12 10:55:00,5.2696,5.2696,5.26686,5.26817,49000000.0
2009-08-12 11:00:00,5.26824,5.26992,5.26696,5.26872,61000000.0
2009-08-12 11:05:00,5.26747,5.26823,5.25992,5.26072,71000000.0
2009-08-12 11:10:00,5.26072,5.2628,5.25899,5.26252,67000000.0
2009-08-12 11:15:00,5.26213,5.26315,5.26104,5.26229,63000000.0
2009-08-12 11:20:00,5.26287,5.26311,5.26026,5.26219,76000000.0
2009-08-12 11:25:00,5.26177,5.2645,5.26105,5.26402,64000000.0
2009-08-12 11:30:00,5.26266,5.26471,5.26041,5.26279,74000000.0
2009-08-12 11:35:00,5.26276,5.26415,5.26177,5.26274,60000000.0
2009-08-12 11:40:00,5.26238,5.26289,5.26037,5.26241,64000000.0
2009-08-12 11:45:00,5.26277,5.26455,5.26143,5.2622,62000000.0
2009-08-12 11:50:00,5.26407,5.26468,5.26188,5.26348,68000000.0
2009-08-12 11:55:00,5.26377,5.26409,5.25912,5.26112,52000000.0
2009-08-12 12:00:00,5.26092,5.26092,5.25566,5.2582,63000000.0
2009-08-12 12:05:00,5.25829,5.25906,5.25218,5.254,61000000.0
2009-08-12 12:10:00,5.25389,5.25389,5.24955,5.25229,63000000.0
2009-08-12 12:15:00,5.25216,5.25358,5.25019,5.25321,56000000.0
2009-08-12 12:20:00,5.25162,5.25374,5.24989,5.25217,70000000.0
2009-08-12 12:25:00,5.25232,5.25415,5.2513,5.25379,57000000.0
2009-08-12 12:30:00,5.25406,5.25554,5.2521,5.25554,61000000.0
2009-08-12 12:35:00,5.25426,5.25635,5.25342,5.25635,64000000.0
2009-08-12 12:40:00,5.25484,5.25761,5.2546,5.2546,70000000.0
2009-08-12 12:45:00,5.2556,5.25626,5.24921,5.2493,65000000.0
2009-08-12 12:50:00,5.25041,5.25101,5.24685,5.24844,66000000.0
2009-08-12 12:55:00,5.24814,5.25117,5.24746,5.25085,62000000.0
2009-08-12 13:00:00,5.25061,5.25061,5.24599,5.24945,81000000.0
2009-08-12 13:05:00,5.24969,5.24998,5.24581,5.24796,77000000.0
2009-08-12 13:10:00,5.24849,5.25143,5.24803,5.25133,79000000.0
2009-08-12 13:15:00,5.25156,5.25179,5.249,5.25077,63000000.0
2009-08-12 13:20:00,5.2495,5.25109,5.24786,5.25063,78000000.0
2009-08-12 13:25:00,5.2502,5.25144,5.24872,5.25079,62000000.0
2009-08-12 13:30:00,5.24942,5.25149,5.24876,5.24993,55000000.0
2009-08-12 13:35:00,5.2503,5.25223,5.24885,5.2507,65000000.0
2009-08-12 13:40:00,5.25228,5.25277,5.25034,5.25208,55000000.0
2009-08-12 13:45:00,5.25234,5.25397,5.25076,5.25233,64000000.0
2009-08-12 13:50:00,5.25395,5.25436,5.25234,5.25336,58000000.0
2009-08-12 13:55:00,5.25386,5.25751,5.25347,5.25656,59000000.0
2009-08-12 14:00:00,5.25632,5.25848,5.25272,5.25361,72000000.0
2009-08-12 14:05:00,5.25402,5.2547,5.24948,5.25238,60000000.0
2009-08-12 14:10:00,5.2502,5.25175,5.24639,5.24814,56000000.0
2009-08-12 14:15:00,5.24827,5.24861,5.24383,5.24709,76000000.0
2009-08-12 14:20:00,5.24689,5.24957,5.24593,5.24695,52000000.0
2009-08-12 14:25:00,5.24832,5.24998,5.24596,5.24965,65000000.0
2009-08-12 14:30:00,5.24995,5.25387,5.24822,5.25338,60000000.0
2009-08-12 14:35:00,5.25346,5.25548,5.25171,5.25171,63000000.0
2009-08-12 14:40:00,5.25311,5.25381,5.25003,5.25206,77000000.0
2009-08-12 14:45:00,5.25184,5.2521,5.24804,5.24919,56000000.0
2009-08-12 14:50:00,5.24851,5.25054,5.24724,5.24986,60000000.0
2009-08-12 14:55:00,5.25048,5.25402,5.24929,5.25402,71000000.0
2009-08-12 15:00:00,5.25346,5.25346,5.2496,5.25143,76000000.0
2009-08-12 15:05:00,5.25219,5.25396,5.24961,5.25032,68000000.0
2009-08-12 15:10:00,5.25054,5.25133,5.24687,5.24722,61000000.0
2009-08-12 15:15:00,5.24698,5.24921,5.24562,5.24732,68000000.0
2009-08-12 15:20:00,5.24721,5.24943,5.24606,5.24942,59000000.0
2009-08-12 15:25:00,5.24963,5.25049,5.24765,5.24913,71000000.0
2009-08-12 15:30:00,5.24861,5.24888,5.24331,5.24331,68000000.0
2009-08-12 15:35:00,5.24436,5.24575,5.24058,5.24403,52000000.0
2009-08-12 15:40:00,5.24449,5.24475,5.23949,5.24136,62000000.0
2009-08-12 15:45:00,5.24147,5.24246,5.23851,5.24187,81000000.0
2009-08-12 15:50:00,5.24167,5.24181,5.23665,5.23788,75000000.0
2009-08-12 15:55:00,5.23785,5.2405,5.23641,5.23977,74000000.0
2009-08-12 16:00:00,5.23839,5.24176,5.23682,5.24051,61000000.0
2009-08-12 16:05:00,5.23979,5.24038,5.23481,5.23665,70000000.0
2009-08-12 16:10:00,5.23603,5.23726,5.23259,5.23642,64000000.0
2009-08-12 16:15:00,5.23671,5.23815,5.23402,5.23586,66000000.0
2009-08-12 16:20:00,5.23783,5.23783,5.23175,5.23175,65000000.0
2009-08-12 16:25:00,5.23355,5.23474,5.23119,5.23447,51000000.0
2009-08-12 16:30:00,5.23487,5.24015,5.23386,5.24015,53000000.0
2009-08-12 16:35:00,5.23936,5.24135,5.23812,5.24049,78000000.0
2009-08-12 16:40:00,5.24025,5.24171,5.23829,5.2397,86000000.0
2009-08-12 16:45:00,5.23972,5.23972,5.23419,5.23662,59000000.0
2009-08-12 16:50:00,5.23589,5.23596,5.2319,5.2351,66000000.0
2009-08-12 16:55:00,5.23498,5.23507,5.23055,5.23077,52000000.0
2009-08-12 17:00:00,5.23176,5.23608,5.23094,5.23471,62000000.0
2009-08-12 17:05:00,5.23581,5.23903,5.23221,5.23766,73000000.0
2009-08-12 17:10:00,5.23796,5.23841,5.23412,5.23644,57000000.0
2009-08-12 17:15:00,5.23762,5.23861,5.23551,5.23654,71000000.0
2009-08-12 17:20:00,5.23613,5.2366,5.2332,5.23545,55000000.0
2009-08-12 17:25:00,5.23555,5.23555,5.23181,5.23338,62000000.0
2009-08-12 17:30:00,5.23265,5.23348,5.22924,5.23123,63000000.0
2009-08-12 17:35:00,5.23122,5.23122,5.22412,5.2256,64000000.0
2009-08-12 17:40:00,5.22493,5.22885,5.22426,5.22805,76000000.0
2009-08-12 17:45:00,5.2283,5.23005,5.22643,5.22949,60000000.0
2009-08-12 17:50:00,5.22847,5.23228,5.22847,5.2304,86000000.0
2009-08-12 17:55:00,5.23086,5.23119,5.22764,5.23097,66000000.0
2009-08-12 18:00:00,5.23166,5.23185,5.22638,5.2278,72000000.0
2009-08-12 18:05:00,5.22585,5.22786,5.21858,5.22051,73000000.0
2009-08-12 18:10:00,5.21974,5.22431,5.21937,5.22384,58000000.0
2009-08-12 18:15:00,5.2237,5.22476,5.2207,5.22424,61000000.0
2009-08-12 18:20:00,5.22427,5.22808,5.22427,5.22488,63000000.0
2009-08-12 18:25:00,5.22581,5.22668,5.22235,5.22448,67000000.0
2009-08-12 18:30:00,5.22406,5.22642,5.2231,5.22449,65000000.0
2009-08-12 18:35:00,5.22386,5.22668,5.22329,5.22548,76000000.0
2009-08-12 18:40:00,5.22665,5.22882,5.22499,5.22755,67000000.0
2009-08-12 18:45:00,5.22804,5.22861,5.22465,5.22714,66000000.0
2009-08-12 18:50:00,5.226,5.23033,5.226,5.2298,63000000.0
2009-08-12 18:55:00,5.2297,5.22994,5.22741,5.22796,71000000.0
2009-08-12 19:00:00,5.22774,5.23083,5.22669,5.23024,70000000.0
2009-08-12 19:05:00,5.22996,5.23118,5.2279,5.2286,76000000.0
2009-08-12 19:10:00,5.2281,5.22913,5.22618,5.22813,68000000.0
2009-08-12 19:15:00,5.22744,5.22903,5.22642,5.2283,61000000.0
2009-08-12 19:20:00,5.22794,5.22855,5.22647,5.22846,72000000.0
2009-08-12 19:25:00,5.22669,5.2293,5.22669,5.22793,62000000.0
2009-08-12 19:30:00,5.22823,5.22879,5.2261,5.22807,66000000.0
2009-08-12 19:35:00,5.22661,5.2294,5.2261,5.22872,63000000.0
2009-08-12 19:40:00,5.22864,5.22998,5.22698,5.22782,70000000.0
2009-08-12 19:45:00,5.22872,5.23053,5.22641,5.22688,70000000.0
2009-08-12 19:50:00,5.22752,5.2286,5.22571,5.22813,71000000.0
2009-08-12 19:55:00,5.22837,5.23025,5.22719,5.22874,68000000.0
2009-08-12 20:00:00,5.22759,5.22967,5.22744,5.22751,67000000.0
2009-08-12 20:05:00,5.22947,5.22947,5.22484,5.22617,65000000.0
2009-08-12 20:10:00,5.22683,5.22774,5.22128,5.22274,66000000.0
2009-08-12 20:15:00,5.22209,5.24416,5.22033,5.24289,64000000.0
2009-08-12 20:20:00,5.24185,5.25041,5.23953,5.24746,65000000.0
2009-08-12 20:25:00,5.24842,5.25965,5.2439,5.25806,63000000.0
2009-08-12 20:30:00,5.25784,5.2642,5.25588,5.25892,59000000.0
2009-08-12 20:35:00,5.25781,5.25874,5.25429,5.25838,70000000.0
2009-08-12 20:40:00,5.2583,5.25839,5.25064,5.25301,89000000.0
2009-08-12 20:45:00,5.2526,5.2531,5.24344,5.24496,67000000.0
2009-08-12 20:50:00,5.24527,5.24561,5.2376,5.23821,62000000.0
2009-08-12 20:55:00,5.23622,5.23767,5.22475,5.23171,65000000.0
2009-08-12 21:00:00,5.23153,5.23693,5.23088,5.23521,72000000.0
2009-08-12 21:05:00,5.23573,5.23573,5.22903,5.23083,66000000.0
2009-08-12 21:10:00,5.23062,5.23328,5.22999,5.23303,62000000.0
2009-08-12 21:15:00,5.23242,5.23379,5.23047,5.23235,68000000.0
2009-08-12 21:20:00,5.23005,5.23228,5.22822,5.23075,52000000.0
2009-08-12 21:25:00,5.23152,5.23155,5.22771,5.22825,58000000.0
2009-08-12 21:30:00,5.22755,5.22976,5.22723,5.22944,59000000.0
2009-08-12 21:35:00,5.22941,5.22968,5.22696,5.22761,88000000.0
2009-08-12 21:40:00,5.22926,5.23159,5.22809,5.22963,65000000.0
2009-08-12 21:45:00,5.23073,5.23207,5.22822,5.23017,62000000.0
2009-08-12 21:50:00,5.23014,5.23263,5.23014,5.23189,62000000.0
2009-08-12 21:55:00,5.23316,5.23339,5.23071,5.23071,72000000.0
2009-08-12 22:00:00,5.23199,5.23345,5.23056,5.23283,79000000.0
2009-08-12 22:05:00,5.23225,5.23803,5.23225,5.23744,67000000.0
2009-08-12 22:10:00,5.23754,5.23793,5.23475,5.2377,64000000.0
2009-08-12 22:15:00,5.23624,5.23889,5.23568,5.23849,69000000.0
2009-08-12 22:20:00,5.23792,5.23919,5.23642,5.23909,69000000.0
2009-08-12 22:25:00,5.23916,5.24041,5.23773,5.24003,63000000.0
2009-08-12 22:30:00,5.24053,5.24182,5.23925,5.2404,60000000.0
2009-08-12 22:35:00,5.23898,5.24256,5.23898,5.24242,56000000.0
2009-08-12 22:40:00,5.24269,5.24269,5.23793,5.2387,63000000.0
2009-08-12 22:45:00,5.239,5.23965,5.23779,5.23899,68000000.0
2009-08-12 22:50:00,5.23894,5.23963,5.23735,5.23843,70000000.0
2009-08-12 22:55:00,5.23909,5.24162,5.23682,5.24162,64000000.0
2009-08-12 23:00:00,5.24137,5.24275,5.23854,5.24215,68000000.0
2009-08-12 23:05:00,5.24295,5.24295,5.2385,5.23937,60000000.0
2009-08-12 23:10:00,5.2398,5.24037,5.23793,5.23846,66000000.0
2009-08-12 23:15:00,5.23932,5.23936,5.23703,5.23792,65000000.0
2009-08-12 23:20:00,5.23791,5.23918,5.23671,5.23761,66000000.0
2009-08-12 23:25:00,5.23712,5.23799,5.23591,5.23715,64000000.0
2009-08-12 23:30:00,5.2377,5.2379,5.2357,5.23594,72000000.0
2009-08-12 23:35:00,5.23715,5.23725,5.23356,5.23483,62000000.0
2009-08-12 23:40:00,5.23473,5.23577,5.23419,5.23548,80000000.0
2009-08-12 23:45:00,5.23579,5.23589,5.23431,5.23552,76000000.0
2009-08-12 23:50:00,5.23508,5.23601,5.23409,5.23564,67000000.0
2009-08-12 23:55:00,5.23542,5.23593,5.23385,5.23504,76000000.0
2009-08-13 00:00:00,5.23551,5.23612,5.23328,5.2351,70000000.0
2009-08-13 00:05:00,5.23516,5.23542,5.23374,5.23492,62000000.0
2009-08-13 00:10:00,5.23476,5.23563,5.2332,5.23334,63000000.0
2009-08-13 00:15:00,5.23466,5.23553,5.23362,5.23412,65000000.0
2009-08-13 00:20:00,5.23491,5.23505,5.23341,5.23461,60000000.0
2009-08-13 00:25:00,5.23507,5.23512,5.23287,5.23471,66000000.0
2009-08-13 00:30:00,5.2353,5.2353,5.23323,5.23421,64000000.0
2009-08-13 00:35:00,5.23507,5.2359,5.23376,5.23512,80000000.0
2009-08-13 00:40:00,5.23501,5.23556,5.23296,5.23401,61000000.0
2009-08-13 00:45:00,5.23494,5.23498,5.23314,5.23439,63000000.0
2009-08-13 00:50:00,5.23392,5.23417,5.23167,5.23299,60000000.0
2009-08-13 00:55:00,5.23246,5.23608,5.23144,5.23459,66000000.0
2009-08-13 01:00:00,5.23542,5.23577,5.23323,5.23401,63000000.0
2009-08-13 01:05:00,5.23563,5.23585,5.23339,5.23426,70000000.0
2009-08-13 01:10:00,5.23412,5.23412,5.23114,5.23193,55000000.0
2009-08-13 01:15:00,5.23286,5.23286,5.22988,5.23183,63000000.0
2009-08-13 01:20:00,5.2316,5.23233,5.22923,5.2294,59000000.0
2009-08-13 01:25:00,5.22916,5.23137,5.22912,5.23073,70000000.0
2009-08-13 01:30:00,5.23044,5.23131,5.22935,5.2301,68000000.0
2009-08-13 01:35:00,5.23101,5.23178,5.22931,5.23176,71000000.0
2009-08-13 01:40:00,5.23111,5.23157,5.22862,5.22936,72000000.0
2009-08-13 01:45:00,5.2304,5.2304,5.2282,5.2294,68000000.0
2009-08-13 01:50:00,5.22896,5.2303,5.22806,5.22987,67000000.0
2009-08-13 01:55:00,5.22954,5.23081,5.22889,5.22963,61000000.0
2009-08-13 02:00:00,5.22975,5.23083,5.22874,5.22981,69000000.0
2009-08-13 02:05:00,5.23088,5.23239,5.22891,5.23205,73000000.0
2009-08-13 02:10:00,5.23186,5.23264,5.22951,5.23003,74000000.0
2009-08-13 02:15:00,5.23132,5.23202,5.22852,5.2307,70000000.0
2009-08-13 02:20:00,5.23091,5.23199,5.22771,5.23136,74000000.0
2009-08-13 02:25:00,5.23158,5.23257,5.22813,5.22973,59000000.0
2009-08-13 02:30:00,5.23003,5.23015,5.22642,5.22779,64000000.0
2009-08-13 02:35:00,5.22851,5.22904,5.22514,5.22656,71000000.0
2009-08-13 02:40:00,5.22584,5.23045,5.22549,5.23017,69000000.0
2009-08-13 02:45:00,5.23015,5.23046,5.22778,5.22889,69000000.0
2009-08-13 02:50:00,5.22882,5.23082,5.22799,5.23031,66000000.0
2009-08-13 02:55:00,5.23137,5.23168,5.22817,5.23004,65000000.0
2009-08-13 03:00:00,5.22895,5.23016,5.22598,5.22766,67000000.0
2009-08-13 03:05:00,5.22672,5.22877,5.22544,5.22831,68000000.0
2009-08-13 03:10:00,5.22855,5.22994,5.22671,5.22699,80000000.0
2009-08-13 03:15:00,5.22704,5.22864,5.22662,5.22781,50000000.0
2009-08-13 03:20:00,5.22768,5.22822,5.22577,5.22665,62000000.0
2009-08-13 03:25:00,5.22776,5.22776,5.22349,5.22507,71000000.0
2009-08-13 03:30:00,5.22543,5.22573,5.22288,5.22374,68000000.0
2009-08-13 03:35:00,5.22529,5.22769,5.22429,5.22716,60000000.0
2009-08-13 03:40:00,5.22767,5.23047,5.22687,5.22929,82000000.0
2009-08-13 03:45:00,5.22847,5.22988,5.22714,5.22871,53000000.0
2009-08-13 03:50:00,5.22951,5.23225,5.22808,5.23048,74000000.0
2009-08-13 03:55:00,5.22942,5.2309,5.22783,5.22797,63000000.0
2009-08-13 04:00:00,5.22839,5.2294,5.22615,5.22837,70000000.0
2009-08-13 04:05:00,5.22772,5.22824,5.22579,5.22656,66000000.0
2009-08-13 04:10:00,5.22727,5.22932,5.22607,5.22903,77000000.0
2009-08-13 04:15:00,5.22711,5.22957,5.22677,5.22766,57000000.0
2009-08-13 04:20:00,5.22813,5.22871,5.2254,5.22581,62000000.0
2009-08-13 04:25:00,5.22586,5.22766,5.22405,5.22657,53000000.0
2009-08-13 04:30:00,5.22604,5.22919,5.22574,5.22783,66000000.0
2009-08-13 04:35:00,5.22775,5.22851,5.2265,5.22756,64000000.0
2009-08-13 04:40:00,5.22791,5.22821,5.22571,5.22571,54000000.0
2009-08-13 04:45:00,5.22705,5.22744,5.22494,5.22711,63000000.0
2009-08-13 04:50:00,5.22689,5.22792,5.22562,5.22752,71000000.0
2009-08-13 04:55:00,5.22631,5.2279,5.22573,5.22679,65000000.0
2009-08-13 05:00:00,5.22716,5.22793,5.22601,5.22643,62000000.0
2009-08-13 05:05:00,5.22803,5.22948,5.22614,5.22923,72000000.0
2009-08-13 05:10:00,5.22929,5.23055,5.22802,5.23053,59000000.0
2009-08-13 05:15:00,5.22955,5.22973,5.22755,5.22818,67000000.0
2009-08-13 05:20:00,5.22784,5.22997,5.22738,5.22971,79000000.0
2009-08-13 05:25:00,5.22984,5.23012,5.22734,5.22889,66000000.0
2009-08-13 05:30:00,5.22903,5.22984,5.22748,5.22926,76000000.0
2009-08-13 05:35:00,5.22836,5.22905,5.22665,5.22859,78000000.0
2009-08-13 05:40:00,5.22806,5.22939,5.22762,5.22762,61000000.0
2009-08-13 05:45:00,5.22827,5.22899,5.22719,5.22744,77000000.0
2009-08-13 05:50:00,5.22719,5.22908,5.22719,5.22852,62000000.0
2009-08-13 05:55:00,5.22916,5.22961,5.22736,5.22826,70000000.0
2009-08-13 06:00:00,5.22794,5.22948,5.22733,5.22936,77000000.0
2009-08-13 06:05:00,5.22733,5.22891,5.22702,5.22824,81000000.0
2009-08-13 06:10:00,5.22835,5.22872,5.22675,5.22848,73000000.0
2009-08-13 06:15:00,5.22688,5.22852,5.22612,5.22794,69000000.0
2009-08-13 06:20:00,5.22823,5.2286,5.2266,5.22779,68000000.0
2009-08-13 06:25:00,5.2264,5.22848,5.22494,5.22535,71000000.0
2009-08-13 06:30:00,5.22562,5.22706,5.22459,5.22617,58000000.0
2009-08-13 06:35:00,5.22618,5.22683,5.22492,5.22662,72000000.0
2009-08-13 06:40:00,5.22749,5.2278,5.22588,5.22631,71000000.0
2009-08-13 06:45:00,5.22715,5.2291,5.22517,5.22888,69000000.0
2009-08-13 06:50:00,5.22966,5.23042,5.22797,5.23042,56000000.0
2009-08-13 06:55:00,5.22983,5.23005,5.22798,5.22903,64000000.0
2009-08-13 07:00:00,5.22937,5.23052,5.22671,5.22808,58000000.0
2009-08-13 07:05:00,5.22799,5.22903,5.22624,5.22728,59000000.0
2009-08-13 07:10:00,5.22944,5.23216,5.22847,5.23032,82000000.0
2009-08-13 07:15:00,5.22915,5.23071,5.22861,5.23021,80000000.0
2009-08-13 07:20:00,5.22969,5.23061,5.2286,5.22986,76000000.0
2009-08-13 07:25:00,5.2298,5.2304,5.22822,5.23013,78000000.0
2009-08-13 07:30:00,5.22881,5.23028,5.22714,5.229,61000000.0
2009-08-13 07:35:00,5.22802,5.2303,5.22678,5.2286,63000000.0
2009-08-13 07:40:00,5.22695,5.22897,5.22504,5.22706,55000000.0
2009-08-13 07:45:00,5.22749,5.22886,5.22657,5.22795,59000000.0
2009-08-13 07:50:00,5.22855,5.22878,5.22617,5.22824,67000000.0
2009-08-13 07:55:00,5.2294,5.23053,5.22792,5.22961,62000000.0
2009-08-13 08:00:00,5.22862,5.22936,5.21869,5.22059,65000000.0
2009-08-13 08:05:00,5.21887,5.22169,5.21762,5.221,73000000.0
2009-08-13 08:10:00,5.22014,5.22135,5.21856,5.21974,58000000.0
2009-08-13 08:15:00,5.2192,5.2194,5.21178,5.21456,59000000.0
2009-08-13 08:20:00,5.21473,5.21477,5.21051,5.21184,64000000.0
2009-08-13 08:25:00,5.211,5.21503,5.21037,5.21423,56000000.0
2009-08-13 08:30:00,5.21412,5.21592,5.21255,5.21406,62000000.0
2009-08-13 08:35:00,5.21365,5.21466,5.21082,5.21186,56000000.0
2009-08-13 08:40:00,5.21042,5.21451,5.21042,5.21284,58000000.0
2009-08-13 08:45:00,5.21271,5.21431,5.2108,5.21424,76000000.0
2009-08-13 08:50:00,5.21454,5.21628,5.21298,5.21345,81000000.0
2009-08-13 08:55:00,5.2152,5.22257,5.21363,5.22207,70000000.0
2009-08-13 09:00:00,5.223,5.223,5.21975,5.22177,62000000.0
2009-08-13 09:05:00,5.22162,5.22325,5.21871,5.22054,66000000.0
2009-08-13 09:10:00,5.22085,5.22133,5.21824,5.22002,67000000.0
2009-08-13 09:15:00,5.22081,5.22173,5.21849,5.22117,72000000.0
2009-08-13 09:20:00,5.22099,5.22124,5.21648,5.21754,74000000.0
2009-08-13 09:25:00,5.21785,5.21864,5.2159,5.2167,68000000.0
2009-08-13 09:30:00,5.21677,5.21766,5.21405,5.21711,69000000.0
2009-08-13 09:35:00,5.21716,5.21833,5.21468,5.21637,85000000.0
2009-08-13 09:40:00,5.2168,5.21795,5.21476,5.21795,74000000.0
2009-08-13 09:45:00,5.21735,5.21952,5.21506,5.21835,76000000.0
2009-08-13 09:50:00,5.21796,5.22036,5.21629,5.2191,74000000.0
2009-08-13 09:55:00,5.21932,5.21989,5.21698,5.21866,68000000.0
2009-08-13 10:00:00,5.21826,5.22157,5.21738,5.2198,75000000.0
2009-08-13 10:05:00,5.22136,5.22308,5.21956,5.22141,50000000.0
2009-08-13 10:10:00,5.2214,5.22267,5.21886,5.22067,70000000.0
2009-08-13 10:15:00,5.22018,5.22018,5.21699,5.21707,74000000.0
2009-08-13 10:20:00,5.21795,5.21969,5.21714,5.21881,60000000.0
2009-08-13 10:25:00,5.21902,5.22072,5.2182,5.21995,60000000.0
2009-08-13 10:30:00,5.21929,5.22092,5.21711,5.21711,57000000.0
2009-08-13 10:35:00,5.21693,5.21879,5.21334,5.21444,72000000.0
2009-08-13 10:40:00,5.215,5.21514,5.21185,5.21382,62000000.0
2009-08-13 10:45:00,5.21365,5.21455,5.21203,5.21384,55000000.0
2009-08-13 10:50:00,5.21407,5.21661,5.21229,5.21579,72000000.0
2009-08-13 10:55:00,5.21622,5.21681,5.21455,5.21577,49000000.0
2009-08-13 11:00:00,5.21573,5.21573,5.21035,5.21217,61000000.0
2009-08-13 11:05:00,5.21188,5.21528,5.21019,5.21474,71000000.0
2009-08-13 11:10:00,5.21474,5.21615,5.21149,5.21232,67000000.0
2009-08-13 11:15:00,5.21331,5.21331,5.20669,5.20682,63000000.0
2009-08-13 11:20:00,5.20827,5.21003,5.20691,5.20872,76000000.0
2009-08-13 11:25:00,5.20959,5.21051,5.20812,5.20981,64000000.0
2009-08-13 11:30:00,5.21008,5.21139,5.20725,5.21002,74000000.0
2009-08-13 11:35:00,5.21095,5.21119,5.20858,5.21107,60000000.0
2009-08-13 11:40:00,5.21115,5.21271,5.2096,5.21261,64000000.0
2009-08-13 11:45:00,5.21222,5.21404,5.21132,5.21247,62000000.0
2009-08-13 11:50:00,5.21105,5.21316,5.20917,5.21002,68000000.0
2009-08-13 11:55:00,5.21096,5.21146,5.20807,5.21087,52000000.0
2009-08-13 12:00:00,5.21014,5.21211,5.20935,5.21122,63000000.0
2009-08-13 12:05:00,5.21144,5.21247,5.21,5.21242,61000000.0
2009-08-13 12:10:00,5.21122,5.21314,5.21086,5.2124,63000000.0
2009-08-13 12:15:00,5.21325,5.21325,5.21,5.21112,56000000.0
2009-08-13 12:20:00,5.21146,5.21172,5.2098,5.21128,70000000.0
2009-08-13 12:25:00,5.21145,5.21313,5.21021,5.21021,57000000.0
2009-08-13 12:30:00,5.21145,5.21256,5.21045,5.21095,61000000.0
2009-08-13 12:35:00,5.21239,5.21331,5.21052,5.21303,64000000.0
2009-08-13 12:40:00,5.21159,5.21302,5.21032,5.2124,70000000.0
2009-08-13 12:45:00,5.21254,5.213,5.21028,5.21299,65000000.0
2009-08-13 12:50:00,5.21218,5.21515,5.21097,5.21512,66000000.0
2009-08-13 12:55:00,5.21465,5.21562,5.21208,5.21339,62000000.0
2009-08-13 13:00:00,5.21315,5.21401,5.21098,5.21227,81000000.0
2009-08-13 13:05:00,5.21265,5.21342,5.20857,5.20984,77000000.0
2009-08-13 13:10:00,5.2103,5.21061,5.20707,5.20768,79000000.0
2009-08-13 13:15:00,5.2087,5.21009,5.20747,5.20988,63000000.0
2009-08-13 13:20:00,5.2099,5.2111,5.20781,5.21086,78000000.0
2009-08-13 13:25:00,5.21105,5.2119,5.20885,5.20966,62000000.0
2009-08-13 13:30:00,5.21037,5.2111,5.20851,5.21028,55000000.0
2009-08-13 13:35:00,5.2108,5.21292,5.20973,5.21245,65000000.0
2009-08-13 13:40:00,5.21246,5.21469,5.21154,5.21455,55000000.0
2009-08-13 13:45:00,5.21421,5.21752,5.213,5.21699,64000000.0
2009-08-13 13:50:00,5.21568,5.21771,5.21501,5.21686,58000000.0
2009-08-13 13:55:00,5.21603,5.22055,5.21471,5.22055,59000000.0
2009-08-13 14:00:00,5.2207,5.2207,5.20516,5.20816,72000000.0
2009-08-13 14:05:00,5.20815,5.20861,5.19889,5.19921,60000000.0
2009-08-13 14:10:00,5.19978,5.20333,5.19732,5.20238,56000000.0
2009-08-13 14:15:00,5.20296,5.20327,5.19544,5.19927,76000000.0
2009-08-13 14:20:00,5.19882,5.20216,5.19491,5.1965,52000000.0
2009-08-13 14:25:00,5.19646,5.19878,5.19218,5.19762,65000000.0
2009-08-13 14:30:00,5.20037,5.20699,5.19926,5.20544,60000000.0
2009-08-13 14:35:00,5.20451,5.20769,5.20213,5.20548,63000000.0
2009-08-13 14:40:00,5.20477,5.2049,5.19999,5.20284,77000000.0
2009-08-13 14:45:00,5.20326,5.20972,5.20263,5.2064,56000000.0
2009-08-13 14:50:00,5.20438,5.20737,5.20092,5.20409,60000000.0
2009-08-13 14:55:00,5.20482,5.20482,5.19843,5.19909,71000000.0
2009-08-13 15:00:00,5.19946,5.20113,5.19521,5.19744,76000000.0
2009-08-13 15:05:00,5.19728,5.19779,5.19106,5.19244,68000000.0
2009-08-13 15:10:00,5.1919,5.19363,5.18943,5.19346,61000000.0
2009-08-13 15:15:00,5.192,5.19751,5.192,5.19714,68000000.0
2009-08-13 15:20:00,5.19672,5.19752,5.19518,5.19752,59000000.0
2009-08-13 15:25:00,5.19621,5.20299,5.1961,5.20185,71000000.0
2009-08-13 15:30:00,5.20278,5.20664,5.2017,5.20509,68000000.0
2009-08-13 15:35:00,5.20583,5.20859,5.2038,5.2039,52000000.0
2009-08-13 15:40:00,5.20508,5.20663,5.20329,5.20504,62000000.0
2009-08-13 15:45:00,5.20503,5.20778,5.20368,5.20497,81000000.0
2009-08-13 15:50:00,5.20585,5.21269,5.20498,5.21162,75000000.0
2009-08-13 15:55:00,5.21179,5.21179,5.20801,5.20999,74000000.0
2009-08-13 16:00:00,5.21048,5.21084,5.20558,5.2064,61000000.0
2009-08-13 16:05:00,5.20588,5.20619,5.20085,5.20281,70000000.0
2009-08-13 16:10:00,5.20304,5.20643,5.20154,5.20618,64000000.0
2009-08-13 16:15:00,5.20613,5.20872,5.20476,5.20629,66000000.0
2009-08-13 16:20:00,5.20499,5.20596,5.20207,5.2038,65000000.0
2009-08-13 16:25:00,5.2052,5.20547,5.20236,5.20482,51000000.0
2009-08-13 16:30:00,5.20388,5.20471,5.20149,5.20391,53000000.0
2009-08-13 16:35:00,5.20234,5.20431,5.19998,5.20133,78000000.0
2009-08-13 16:40:00,5.19907,5.20187,5.19608,5.19844,86000000.0
2009-08-13 16:45:00,5.1975,5.20049,5.19649,5.20006,59000000.0
2009-08-13 16:50:00,5.20062,5.20165,5.19882,5.20043,66000000.0
2009-08-13 16:55:00,5.20022,5.20328,5.19998,5.20328,52000000.0
2009-08-13 17:00:00,5.20266,5.20361,5.20027,5.20311,62000000.0
2009-08-13 17:05:00,5.20294,5.20598,5.20166,5.20312,73000000.0
2009-08-13 17:10:00,5.20426,5.20564,5.20295,5.20564,57000000.0
2009-08-13 17:15:00,5.206,5.20914,5.20449,5.20791,71000000.0
2009-08-13 17:20:00,5.20813,5.20967,5.20697,5.2091,55000000.0
2009-08-13 17:25:00,5.20953,5.20955,5.20681,5.20881,62000000.0
2009-08-13 17:30:00,5.20914,5.2095,5.20658,5.20852,63000000.0
2009-08-13 17:35:00,5.20929,5.20929,5.20521,5.20641,64000000.0
2009-08-13 17:40:00,5.20604,5.20781,5.20446,5.20577,76000000.0
2009-08-13 17:45:00,5.20518,5.2063,5.20423,5.20553,60000000.0
2009-08-13 17:50:00,5.20574,5.20637,5.20343,5.20491,86000000.0
2009-08-13 17:55:00,5.20622,5.20685,5.2026,5.20439,66000000.0
2009-08-13 18:00:00,5.20352,5.20552,5.20208,5.20446,72000000.0
2009-08-13 18:05:00,5.20394,5.20484,5.20228,5.2045,73000000.0
2009-08-13 18:10:00,5.20449,5.20581,5.20251,5.20581,58000000.0
2009-08-13 18:15:00,5.20469,5.20575,5.20184,5.20184,61000000.0
2009-08-13 18:20:00,5.20195,5.20517,5.20189,5.20323,63000000.0
2009-08-13 18:25:00,5.20328,5.20582,5.20177,5.20582,67000000.0
2009-08-13 18:30:00,5.20631,5.20863,5.20492,5.20807,65000000.0
2009-08-13 18:35:00,5.20796,5.20849,5.20555,5.20719,76000000.0
2009-08-13 18:40:00,5.20652,5.20957,5.20555,5.20759,67000000.0
2009-08-13 18:45:00,5.20856,5.20972,5.20752,5.20867,66000000.0
2009-08-13 18:50:00,5.2083,5.20924,5.20589,5.20808,63000000.0
2009-08-13 18:55:00,5.20745,5.20856,5.20634,5.20842,71000000.0
2009-08-13 19:00:00,5.20834,5.20858,5.20286,5.20426,70000000.0
2009-08-13 19:05:00,5.20532,5.20705,5.20384,5.20633,76000000.0
2009-08-13 19:10:00,5.20586,5.20827,5.20403,5.20823,68000000.0
2009-08-13 19:15:00,5.20781,5.20817,5.20513,5.20746,61000000.0
2009-08-13 19:20:00,5.20698,5.20708,5.20389,5.20689,72000000.0
2009-08-13 19:25:00,5.2069,5.20702,5.20368,5.20495,62000000.0
2009-08-13 19:30:00,5.20496,5.20509,5.19928,5.20116,66000000.0
2009-08-13 19:35:00,5.20062,5.20062,5.19598,5.19737,63000000.0
2009-08-13 19:40:00,5.19763,5.2018,5.19763,5.2018,70000000.0
2009-08-13 19:45:00,5.20074,5.20244,5.19904,5.20012,70000000.0
2009-08-13 19:50:00,5.20141,5.20563,5.20004,5.20409,71000000.0
2009-08-13 19:55:00,5.20547,5.20887,5.20478,5.20784,68000000.0
2009-08-13 20:00:00,5.2085,5.20867,5.20579,5.2086,67000000.0
2009-08-13 20:05:00,5.2087,5.21304,5.20736,5.21059,65000000.0
2009-08-13 20:10:00,5.2128,5.21542,5.21161,5.21407,66000000.0
2009-08-13 20:15:00,5.21402,5.21491,5.21038,5.21241,64000000.0
2009-08-13 20:20:00,5.21127,5.21281,5.20876,5.21124,65000000.0
2009-08-13 20:25:00,5.21112,5.21121,5.20698,5.20892,63000000.0
2009-08-13 20:30:00,5.2079,5.21181,5.20664,5.21076,59000000.0
2009-08-13 20:35:00,5.21178,5.21254,5.20963,5.21196,70000000.0
2009-08-13 20:40:00,5.21081,5.21274,5.20872,5.20987,89000000.0
2009-08-13 20:45:00,5.21027,5.21065,5.20831,5.21019,67000000.0
2009-08-13 20:50:00,5.20944,5.21024,5.20746,5.21024,62000000.0
2009-08-13 20:55:00,5.21017,5.21317,5.20914,5.21277,65000000.0
2009-08-13 21:00:00,5.21255,5.21323,5.2091,5.20984,72000000.0
2009-08-13 21:05:00,5.21005,5.21141,5.20837,5.20952,66000000.0
2009-08-13 21:10:00,5.20927,5.20965,5.20078,5.20176,62000000.0
2009-08-13 21:15:00,5.20265,5.2058,5.20124,5.2058,68000000.0
2009-08-13 21:20:00,5.20527,5.20769,5.20515,5.20606,52000000.0
2009-08-13 21:25:00,5.20622,5.20622,5.20306,5.2036,58000000.0
2009-08-13 21:30:00,5.20446,5.20708,5.2038,5.20681,59000000.0
2009-08-13 21:35:00,5.20591,5.20716,5.20502,5.20528,88000000.0
2009-08-13 21:40:00,5.20568,5.20625,5.20364,5.20555,65000000.0
2009-08-13 21:45:00,5.20573,5.20724,5.20456,5.20597,62000000.0
2009-08-13 21:50:00,5.20617,5.20697,5.2043,5.20633,62000000.0
2009-08-13 21:55:00,5.2051,5.20691,5.20452,5.20595,72000000.0
2009-08-13 22:00:00,5.20434,5.20618,5.20363,5.2053,79000000.0
2009-08-13 22:05:00,5.20621,5.20621,5.20413,5.20529,67000000.0
2009-08-13 22:10:00,5.20647,5.20678,5.20498,5.20613,64000000.0
2009-08-13 22:15:00,5.20535,5.20674,5.20488,5.2053,69000000.0
2009-08-13 22:20:00,5.20602,5.20602,5.20306,5.20447,69000000.0
2009-08-13 22:25:00,5.20461,5.20525,5.20265,5.20414,63000000.0
2009-08-13 22:30:00,5.20392,5.20446,5.20245,5.2042,60000000.0
2009-08-13 22:35:00,5.20449,5.20483,5.20265,5.20366,56000000.0
2009-08-13 22:40:00,5.20472,5.20472,5.20243,5.20427,63000000.0
2009-08-13 22:45:00,5.20392,5.205,5.20287,5.20384,68000000.0
2009-08-13 22:50:00,5.20349,5.2046,5.20228,5.20366,70000000.0
2009-08-13 22:55:00,5.20293,5.20364,5.20066,5.20293,64000000.0
2009-08-13 23:00:00,5.20159,5.20444,5.20064,5.20332,68000000.0
2009-08-13 23:05:00,5.20325,5.20422,5.20246,5.2032,60000000.0
2009-08-13 23:10:00,5.20315,5.20467,5.20278,5.20391,66000000.0
2009-08-13 23:15:00,5.20511,5.20511,5.20141,5.20396,65000000.0
2009-08-13 23:20:00,5.20336,5.20405,5.20167,5.20377,66000000.0
2009-08-13 23:25:00,5.203,5.20471,5.20185,5.20375,64000000.0
2009-08-13 23:30:00,5.20417,5.20467,5.20235,5.20418,72000000.0
2009-08-13 23:35:00,5.20452,5.20493,5.2023,5.20432,62000000.0
2009-08-13 23:40:00,5.20416,5.20574,5.20366,5.20512,80000000.0
2009-08-13 23:45:00,5.20455,5.20741,5.20405,5.20601,76000000.0
2009-08-13 23:50:00,5.20727,5.20767,5.20432,5.20661,67000000.0
2009-08-13 23:55:00,5.20669,5.20801,5.20561,5.2078,76000000.0
2009-08-14 00:00:00,5.2085,5.2085,5.20467,5.20586,70000000.0
2009-08-14 00:05:00,5.20606,5.20678,5.20452,5.20537,62000000.0
2009-08-14 00:10:00,5.2057,5.2065,5.20475,5.2065,63000000.0
2009-08-14 00:15:00,5.20568,5.20622,5.2046,5.20581,65000000.0
2009-08-14 00:20:00,5.20605,5.20789,5.20449,5.20686,60000000.0
2009-08-14 00:25:00,5.20754,5.20754,5.20467,5.20596,66000000.0
2009-08-14 00:30:00,5.20652,5.20652,5.20464,5.20626,64000000.0
2009-08-14 00:35:00,5.20655,5.20731,5.20549,5.20713,80000000.0
2009-08-14 00:40:00,5.20702,5.20722,5.20517,5.2064,61000000.0
2009-08-14 00:45:00,5.20651,5.20662,5.20375,5.20509,63000000.0
2009-08-14 00:50:00,5.20424,5.2072,5.20424,5.20546,60000000.0
2009-08-14 00:55:00,5.20685,5.20745,5.20542,5.20692,66000000.0
2009-08-14 01:00:00,5.20765,5.20771,5.20517,5.20662,63000000.0
2009-08-14 01:05:00,5.20621,5.20791,5.20553,5.20645,70000000.0
2009-08-14 01:10:00,5.20625,5.20742,5.20596,5.2069,55000000.0
2009-08-14 01:15:00,5.20712,5.20809,5.20525,5.20662,63000000.0
2009-08-14 01:20:00,5.20745,5.20799,5.20544,5.20646,59000000.0
2009-08-14 01:25:00,5.2067,5.20771,5.20484,5.20599,70000000.0
2009-08-14 01:30:00,5.20736,5.20924,5.20563,5.20806,68000000.0
2009-08-14 01:35:00,5.20869,5.20936,5.20716,5.20771,71000000.0
2009-08-14 01:40:00,5.20794,5.20931,5.20639,5.20761,72000000.0
2009-08-14 01:45:00,5.20775,5.20797,5.20444,5.2064,68000000.0
2009-08-14 01:50:00,5.20706,5.20851,5.2058,5.20774,67000000.0
2009-08-14 01:55:00,5.20632,5.20949,5.20632,5.20819,61000000.0
2009-08-14 02:00:00,5.20796,5.21061,5.20794,5.20818,69000000.0
2009-08-14 02:05:00,5.20902,5.20998,5.20751,5.20925,73000000.0
2009-08-14 02:10:00,5.20967,5.20967,5.20714,5.20818,74000000.0
2009-08-14 02:15:00,5.20792,5.20792,5.20421,5.20609,70000000.0
2009-08-14 02:20:00,5.20673,5.20733,5.20389,5.2054,74000000.0
2009-08-14 02:25:00,5.20346,5.20463,5.20057,5.20204,59000000.0
2009-08-14 02:30:00,5.20088,5.20358,5.2008,5.20081,64000000.0
2009-08-14 02:35:00,5.20104,5.20287,5.20018,5.20251,71000000.0
2009-08-14 02:40:00,5.20275,5.20275,5.20024,5.20217,69000000.0
2009-08-14 02:45:00,5.20197,5.2043,5.20083,5.20395,69000000.0
2009-08-14 02:50:00,5.20381,5.20463,5.20214,5.20412,66000000.0
2009-08-14 02:55:00,5.20279,5.20401,5.20133,5.20263,65000000.0
2009-08-14 03:00:00,5.20243,5.20287,5.19819,5.19829,67000000.0
2009-08-14 03:05:00,5.19921,5.2003,5.19748,5.19985,68000000.0
2009-08-14 03:10:00,5.19946,5.20238,5.1981,5.20238,80000000.0
2009-08-14 03:15:00,5.2019,5.20226,5.19953,5.20071,50000000.0
2009-08-14 03:20:00,5.20036,5.20234,5.19893,5.20075,62000000.0
2009-08-14 03:25:00,5.20032,5.20267,5.20014,5.20216,71000000.0
2009-08-14 03:30:00,5.20186,5.20416,5.20052,5.20283,68000000.0
2009-08-14 03:35:00,5.20309,5.205,5.20189,5.205,60000000.0
2009-08-14 03:40:00,5.20455,5.20561,5.20255,5.20366,82000000.0
2009-08-14 03:45:00,5.20434,5.20499,5.20194,5.20327,53000000.0
2009-08-14 03:50:00,5.20253,5.20323,5.20045,5.20221,74000000.0
2009-08-14 03:55:00,5.2018,5.20321,5.20041,5.20195,63000000.0
2009-08-14 04:00:00,5.2031,5.20613,5.20196,5.20592,70000000.0
2009-08-14 04:05:00,5.20541,5.2076,5.20347,5.20495,66000000.0
2009-08-14 04:10:00,5.20469,5.20675,5.20302,5.20468,77000000.0
2009-08-14 04:15:00,5.20658,5.20735,5.20443,5.20703,57000000.0
2009-08-14 04:20:00,5.2068,5.20911,5.20568,5.20718,62000000.0
2009-08-14 04:25:00,5.2069,5.20801,5.2055,5.20688,53000000.0
2009-08-14 04:30:00,5.2074,5.20984,5.20679,5.2088,66000000.0
2009-08-14 04:35:00,5.20833,5.21022,5.20744,5.20862,64000000.0
2009-08-14 04:40:00,5.20863,5.20934,5.20686,5.2085,54000000.0
2009-08-14 04:45:00,5.20858,5.21062,5.20752,5.20964,63000000.0
2009-08-14 04:50:00,5.20991,5.21094,5.20846,5.20958,71000000.0
2009-08-14 04:55:00,5.20961,5.21118,5.20815,5.21106,65000000.0
2009-08-14 05:00:00,5.20994,5.21194,5.20868,5.21059,62000000.0
2009-08-14 05:05:00,5.20944,5.21138,5.20899,5.21052,72000000.0
2009-08-14 05:10:00,5.21012,5.21265,5.2091,5.2124,59000000.0
2009-08-14 05:15:00,5.21086,5.21452,5.2107,5.21264,67000000.0
2009-08-14 05:20:00,5.21306,5.21401,5.21017,5.2115,79000000.0
2009-08-14 05:25:00,5.20986,5.21337,5.20986,5.21206,66000000.0
2009-08-14 05:30:00,5.21222,5.21382,5.21073,5.21302,76000000.0
2009-08-14 05:35:00,5.21272,5.21414,5.21175,5.21325,78000000.0
2009-08-14 05:40:00,5.21427,5.21565,5.21198,5.21335,61000000.0
2009-08-14 05:45:00,5.21311,5.21311,5.20965,5.21169,77000000.0
2009-08-14 05:50:00,5.21137,5.21218,5.20898,5.20986,62000000.0
2009-08-14 05:55:00,5.21086,5.21263,5.20987,5.21079,70000000.0
2009-08-14 06:00:00,5.21055,5.21205,5.20856,5.21177,77000000.0
2009-08-14 06:05:00,5.21155,5.21175,5.20955,5.21075,81000000.0
2009-08-14 06:10:00,5.21196,5.21256,5.20981,5.21062,73000000.0
2009-08-14 06:15:00,5.21068,5.21241,5.21047,5.21233,69000000.0
2009-08-14 06:20:00,5.21153,5.21263,5.21093,5.21255,68000000.0
2009-08-14 06:25:00,5.21269,5.21322,5.21119,5.21269,71000000.0
2009-08-14 06:30:00,5.21225,5.21259,5.21015,5.21158,58000000.0
2009-08-14 06:35:00,5.2106,5.21223,5.20989,5.21194,72000000.0
2009-08-14 06:40:00,5.21211,5.21223,5.20923,5.21054,71000000.0
2009-08-14 06:45:00,5.21059,5.21197,5.20867,5.21197,69000000.0
2009-08-14 06:50:00,5.21163,5.21215,5.20976,5.21114,56000000.0
2009-08-14 06:55:00,5.21132,5.21309,5.20973,5.21309,64000000.0
2009-08-14 07:00:00,5.21186,5.21597,5.21182,5.21597,58000000.0
2009-08-14 07:05:00,5.21574,5.21728,5.21322,5.21482,59000000.0
2009-08-14 07:10:00,5.21525,5.21529,5.21222,5.21457,82000000.0
2009-08-14 07:15:00,5.21471,5.21471,5.21215,5.21343,80000000.0
2009-08-14 07:20:00,5.21401,5.21663,5.21252,5.21625,76000000.0
2009-08-14 07:25:00,5.21708,5.21734,5.21398,5.21563,78000000.0
2009-08-14 07:30:00,5.21469,5.21537,5.21201,5.21433,61000000.0
2009-08-14 07:35:00,5.21378,5.21438,5.21208,5.21325,63000000.0
2009-08-14 07:40:00,5.21238,5.21356,5.21144,5.21248,55000000.0
2009-08-14 07:45:00,5.21224,5.21253,5.2087,5.21072,59000000.0
2009-08-14 07:50:00,5.21006,5.21228,5.2085,5.20992,67000000.0
2009-08-14 07:55:00,5.20961,5.21083,5.20845,5.21057,62000000.0
2009-08-14 08:00:00,5.21049,5.21273,5.20975,5.21237,65000000.0
2009-08-14 08:05:00,5.21228,5.21553,5.21073,5.21209,73000000.0
2009-08-14 08:10:00,5.21145,5.21471,5.21076,5.21359,58000000.0
2009-08-14 08:15:00,5.21326,5.21541,5.21154,5.21154,59000000.0
2009-08-14 08:20:00,5.21166,5.2124,5.20948,5.21031,64000000.0
2009-08-14 08:25:00,5.21062,5.21272,5.20964,5.21189,56000000.0
2009-08-14 08:30:00,5.21156,5.21156,5.20862,5.20943,62000000.0
2009-08-14 08:35:00,5.20992,5.21071,5.20749,5.20949,56000000.0
2009-08-14 08:40:00,5.2096,5.21116,5.20804,5.21027,58000000.0
2009-08-14 08:45:00,5.21126,5.21203,5.20939,5.21129,76000000.0
2009-08-14 08:50:00,5.21069,5.21515,5.20997,5.21337,81000000.0
2009-08-14 08:55:00,5.21128,5.21358,5.21063,5.21286,70000000.0
2009-08-14 09:00:00,5.2114,5.21302,5.20967,5.21149,62000000.0
2009-08-14 09:05:00,5.21002,5.2122,5.20923,5.21182,66000000.0
2009-08-14 09:10:00,5.21104,5.21258,5.20853,5.21066,67000000.0
2009-08-14 09:15:00,5.21119,5.21621,5.21102,5.21492,72000000.0
2009-08-14 09:20:00,5.2167,5.21721,5.21247,5.21399,74000000.0
2009-08-14 09:25:00,5.21402,5.21461,5.21149,5.21384,68000000.0
2009-08-14 09:30:00,5.21374,5.21438,5.21089,5.21323,69000000.0
2009-08-14 09:35:00,5.21276,5.21451,5.21127,5.21284,85000000.0
2009-08-14 09:40:00,5.21264,5.21373,5.21068,5.2118,74000000.0
2009-08-14 09:45:00,5.21141,5.21159,5.20869,5.21032,76000000.0
2009-08-14 09:50:00,5.20989,5.21137,5.20869,5.21055,74000000.0
2009-08-14 09:55:00,5.21114,5.2126,5.20951,5.21073,68000000.0
2009-08-14 10:00:00,5.20991,5.2113,5.20882,5.2094,75000000.0
2009-08-14 10:05:00,5.20978,5.21253,5.20944,5.2111,50000000.0
2009-08-14 10:10:00,5.21196,5.21196,5.2087,5.21087,70000000.0
2009-08-14 10:15:00,5.21028,5.21135,5.20737,5.20973,74000000.0
2009-08-14 10:20:00,5.21021,5.21058,5.20723,5.20819,60000000.0
2009-08-14 10:25:00,5.20755,5.20911,5.20597,5.20781,60000000.0
2009-08-14 10:30:00,5.20935,5.21014,5.20803,5.21012,57000000.0
2009-08-14 10:35:00,5.20953,5.20966,5.20621,5.20761,72000000.0
2009-08-14 10:40:00,5.20704,5.2083,5.20513,5.20762,62000000.0
2009-08-14 10:45:00,5.20737,5.20774,5.20553,5.20704,55000000.0
2009-08-14 10:50:00,5.20701,5.20778,5.20495,5.20765,72000000.0
2009-08-14 10:55:00,5.20745,5.20748,5.20497,5.20669,49000000.0
2009-08-14 11:00:00,5.20677,5.20757,5.20499,5.20563,61000000.0
2009-08-14 11:05:00,5.20575,5.20749,5.2041,5.20658,71000000.0
2009-08-14 11:10:00,5.20635,5.2071,5.20465,5.20635,67000000.0
2009-08-14 11:15:00,5.20623,5.20788,5.20508,5.20756,63000000.0
2009-08-14 11:20:00,5.20787,5.20969,5.20665,5.20913,76000000.0
2009-08-14 11:25:00,5.20921,5.20957,5.20638,5.20751,64000000.0
2009-08-14 11:30:00,5.20791,5.20791,5.2048,5.20646,74000000.0
2009-08-14 11:35:00,5.2064,5.20966,5.20503,5.20919,60000000.0
2009-08-14 11:40:00,5.20896,5.21146,5.20743,5.21074,64000000.0
2009-08-14 11:45:00,5.21184,5.21195,5.20954,5.21039,62000000.0
2009-08-14 11:50:00,5.21093,5.21171,5.20848,5.21013,68000000.0
2009-08-14 11:55:00,5.20967,5.21022,5.20734,5.20823,52000000.0
2009-08-14 12:00:00,5.20858,5.21085,5.20747,5.2097,63000000.0
2009-08-14 12:05:00,5.20955,5.2114,5.20859,5.2094,61000000.0
2009-08-14 12:10:00,5.20981,5.2104,5.20785,5.209,63000000.0
2009-08-14 12:15:00,5.20921,5.21042,5.20773,5.20961,56000000.0
2009-08-14 12:20:00,5.20867,5.2102,5.20794,5.20961,70000000.0
2009-08-14 12:25:00,5.20932,5.21004,5.20778,5.2089,57000000.0
2009-08-14 12:30:00,5.2095,5.20999,5.20764,5.20941,61000000.0
2009-08-14 12:35:00,5.20788,5.2091,5.20691,5.20854,64000000.0
2009-08-14 12:40:00,5.20888,5.20952,5.20733,5.20739,70000000.0
2009-08-14 12:45:00,5.20905,5.20979,5.20686,5.20888,65000000.0
2009-08-14 12:50:00,5.20802,5.21007,5.20725,5.20973,66000000.0
2009-08-14 12:55:00,5.20979,5.2108,5.20805,5.2108,62000000.0
2009-08-14 13:00:00,5.21027,5.21076,5.20737,5.20954,81000000.0
2009-08-14 13:05:00,5.2075,5.20909,5.20324,5.20354,77000000.0
2009-08-14 13:10:00,5.20446,5.20556,5.20147,5.20556,79000000.0
2009-08-14 13:15:00,5.20379,5.2056,5.20229,5.20469,63000000.0
2009-08-14 13:20:00,5.20449,5.20486,5.20112,5.20327,78000000.0
2009-08-14 13:25:00,5.20348,5.20422,5.20129,5.20293,62000000.0
2009-08-14 13:30:00,5.20373,5.2041,5.20146,5.20231,55000000.0
2009-08-14 13:35:00,5.20255,5.20275,5.19924,5.20034,65000000.0
2009-08-14 13:40:00,5.19921,5.2014,5.1969,5.20054,55000000.0
2009-08-14 13:45:00,5.20074,5.20331,5.19949,5.20331,64000000.0
2009-08-14 13:50:00,5.20287,5.20303,5.20045,5.20264,58000000.0
2009-08-14 13:55:00,5.20148,5.20244,5.19964,5.20105,59000000.0
2009-08-14 14:00:00,5.19942,5.20087,5.19673,5.19805,72000000.0
2009-08-14 14:05:00,5.19908,5.20744,5.19691,5.20052,60000000.0
2009-08-14 14:10:00,5.2025,5.20736,5.19899,5.20186,56000000.0
2009-08-14 14:15:00,5.20164,5.21072,5.20025,5.20237,76000000.0
2009-08-14 14:20:00,5.20256,5.20464,5.20164,5.20347,52000000.0
2009-08-14 14:25:00,5.20427,5.20477,5.20229,5.20382,65000000.0
2009-08-14 14:30:00,5.20439,5.20724,5.20124,5.20372,60000000.0
2009-08-14 14:35:00,5.20284,5.20735,5.20229,5.2052,63000000.0
2009-08-14 14:40:00,5.20602,5.20763,5.20309,5.20731,77000000.0
2009-08-14 14:45:00,5.20524,5.20737,5.20461,5.20568,56000000.0
2009-08-14 14:50:00,5.20516,5.20868,5.20476,5.20669,60000000.0
2009-08-14 14:55:00,5.2067,5.21198,5.2067,5.21067,71000000.0
2009-08-14 15:00:00,5.21157,5.21237,5.20876,5.21047,76000000.0
2009-08-14 15:05:00,5.21009,5.21125,5.20811,5.21075,68000000.0
2009-08-14 15:10:00,5.21001,5.21126,5.20705,5.20988,61000000.0
2009-08-14 15:15:00,5.20983,5.21155,5.20651,5.20683,68000000.0
2009-08-14 15:20:00,5.2075,5.20864,5.20579,5.20736,59000000.0
2009-08-14 15:25:00,5.20958,5.21239,5.20821,5.21239,71000000.0
2009-08-14 15:30:00,5.21185,5.21446,5.21009,5.21231,68000000.0
2009-08-14 15:35:00,5.21284,5.21458,5.21063,5.21315,52000000.0
2009-08-14 15:40:00,5.2125,5.21567,5.21176,5.21376,62000000.0
2009-08-14 15:45:00,5.21447,5.21591,5.21257,5.21469,81000000.0
2009-08-14 15:50:00,5.21491,5.21513,5.2109,5.21355,75000000.0
2009-08-14 15:55:00,5.21493,5.22007,5.21423,5.21935,74000000.0
2009-08-14 16:00:00,5.21958,5.22419,5.21901,5.22232,61000000.0
2009-08-14 16:05:00,5.22305,5.22499,5.22103,5.22338,70000000.0
2009-08-14 16:10:00,5.22368,5.22439,5.22119,5.22368,64000000.0
2009-08-14 16:15:00,5.22342,5.2268,5.22205,5.22375,66000000.0
2009-08-14 16:20:00,5.22179,5.2247,5.22179,5.22299,65000000.0
2009-08-14 16:25:00,5.22385,5.22385,5.21816,5.22043,51000000.0
2009-08-14 16:30:00,5.2202,5.22325,5.21898,5.22211,53000000.0
2009-08-14 16:35:00,5.2222,5.22278,5.22028,5.22206,78000000.0
2009-08-14 16:40:00,5.22134,5.22409,5.22055,5.22316,86000000.0
2009-08-14 16:45:00,5.22308,5.22615,5.22177,5.22564,59000000.0
2009-08-14 16:50:00,5.22619,5.22809,5.22409,5.22771,66000000.0
2009-08-14 16:55:00,5.22684,5.22717,5.22294,5.22413,52000000.0
2009-08-14 17:00:00,5.22245,5.22307,5.21783,5.21811,62000000.0
2009-08-14 17:05:00,5.21961,5.22146,5.21814,5.22076,73000000.0
2009-08-14 17:10:00,5.21989,5.22181,5.21868,5.22059,57000000.0
2009-08-14 17:15:00,5.22066,5.22318,5.21875,5.22255,71000000.0
2009-08-14 17:20:00,5.22182,5.22543,5.22182,5.22367,55000000.0
2009-08-14 17:25:00,5.22392,5.23032,5.22392,5.23032,62000000.0
2009-08-14 17:30:00,5.23091,5.23346,5.2282,5.22927,63000000.0
2009-08-14 17:35:00,5.23032,5.23104,5.2279,5.22982,64000000.0
2009-08-14 17:40:00,5.23075,5.23196,5.22866,5.23021,76000000.0
2009-08-14 17:45:00,5.22946,5.23201,5.22807,5.23143,60000000.0
2009-08-14 17:50:00,5.23292,5.23397,5.22894,5.23042,86000000.0
2009-08-14 17:55:00,5.22784,5.23053,5.22773,5.22898,66000000.0
2009-08-14 18:00:00,5.22927,5.23107,5.22833,5.23037,72000000.0
2009-08-14 18:05:00,5.23148,5.23337,5.23055,5.2319,73000000.0
2009-08-14 18:10:00,5.23226,5.23238,5.22924,5.2315,58000000.0
2009-08-14 18:15:00,5.23013,5.23445,5.22968,5.23021,61000000.0
2009-08-14 18:20:00,5.23026,5.23159,5.22823,5.23099,63000000.0
2009-08-14 18:25:00,5.22948,5.2313,5.22849,5.23003,67000000.0
2009-08-14 18:30:00,5.22946,5.23206,5.22857,5.23086,65000000.0
2009-08-14 18:35:00,5.2313,5.23198,5.22938,5.23098,76000000.0
2009-08-14 18:40:00,5.23062,5.23124,5.22634,5.22634,67000000.0
2009-08-14 18:45:00,5.22603,5.22792,5.22283,5.22495,66000000.0
2009-08-14 18:50:00,5.22511,5.22658,5.22402,5.2257,63000000.0
2009-08-14 18:55:00,5.22615,5.22643,5.22358,5.22454,71000000.0
2009-08-14 19:00:00,5.22543,5.2274,5.22409,5.22644,70000000.0
2009-08-14 19:05:00,5.22725,5.23059,5.22622,5.23028,76000000.0
2009-08-14 19:10:00,5.2299,5.23266,5.22898,5.23122,68000000.0
2009-08-14 19:15:00,5.23083,5.23288,5.22977,5.23122,61000000.0
2009-08-14 19:20:00,5.23099,5.23122,5.22861,5.22972,72000000.0
2009-08-14 19:25:00,5.23043,5.23815,5.22978,5.23815,62000000.0
2009-08-14 19:30:00,5.23878,5.24162,5.23715,5.2388,66000000.0
2009-08-14 19:35:00,5.2387,5.24055,5.23731,5.23951,63000000.0
2009-08-14 19:40:00,5.23815,5.24006,5.23778,5.2397,70000000.0
2009-08-14 19:45:00,5.23868,5.24207,5.23828,5.24207,70000000.0
2009-08-14 19:50:00,5.24227,5.24249,5.23973,5.24124,71000000.0
2009-08-14 19:55:00,5.2402,5.24103,5.23751,5.23785,68000000.0
2009-08-14 20:00:00,5.23853,5.23884,5.23636,5.23837,67000000.0
2009-08-14 20:05:00,5.23878,5.23896,5.23671,5.23817,65000000.0
2009-08-14 20:10:00,5.23896,5.24015,5.23771,5.23935,66000000.0
2009-08-14 20:15:00,5.23927,5.2427,5.23811,5.2427,64000000.0
2009-08-14 20:20:00,5.24339,5.24465,5.24141,5.2436,65000000.0
2009-08-14 20:25:00,5.24209,5.24489,5.24084,5.24489,63000000.0
2009-08-14 20:30:00,5.24573,5.25055,5.24483,5.24821,59000000.0
2009-08-14 20:35:00,5.24913,5.24924,5.24647,5.24784,70000000.0
2009-08-14 20:40:00,5.24797,5.24853,5.24598,5.24743,89000000.0
2009-08-14 20:45:00,5.24757,5.2489,5.24666,5.24808,67000000.0
2009-08-14 20:50:00,5.24782,5.24837,5.24646,5.24711,62000000.0
2009-08-14 20:55:00,5.24733,5.24832,5.24537,5.24537,65000000.0
2009-08-14 21:00:00,5.24523,5.24639,5.24404,5.24492,72000000.0
2009-08-14 21:05:00,5.245,5.24505,5.24202,5.24315,66000000.0
2009-08-14 21:10:00,5.24358,5.24517,5.2421,5.2449,62000000.0
2009-08-14 21:15:00,5.24446,5.24565,5.24306,5.24495,68000000.0
2009-08-14 21:20:00,5.2444,5.24552,5.24335,5.24454,52000000.0
2009-08-14 21:25:00,5.24503,5.24602,5.2433,5.24516,58000000.0
2009-08-14 21:30:00,5.24304,5.24456,5.24124,5.2424,59000000.0
2009-08-14 21:35:00,5.24223,5.24293,5.23997,5.24117,88000000.0
2009-08-14 21:40:00,5.24139,5.24192,5.23951,5.24098,65000000.0
2009-08-14 21:45:00,5.23893,5.24209,5.23868,5.24209,62000000.0
2009-08-14 21:50:00,5.24129,5.24211,5.2393,5.24039,62000000.0
2009-08-14 21:55:00,5.24118,5.2414,5.23819,5.23819,72000000.0
2009-08-14 22:00:00,5.23984,5.23995,5.23751,5.23851,79000000.0
2009-08-14 22:05:00,5.23854,5.24026,5.23749,5.23994,67000000.0
2009-08-14 22:10:00,5.23943,5.24034,5.23818,5.23868,64000000.0
2009-08-14 22:15:00,5.23883,5.23924,5.23776,5.23824,69000000.0
2009-08-14 22:20:00,5.23911,5.23968,5.23731,5.23937,69000000.0
2009-08-14 22:25:00,5.23974,5.23985,5.23744,5.23823,63000000.0
2009-08-14 22:30:00,5.2388,5.2388,5.23669,5.23819,60000000.0
2009-08-14 22:35:00,5.23747,5.23812,5.23586,5.23619,56000000.0
2009-08-14 22:40:00,5.23715,5.23761,5.23513,5.23661,63000000.0
2009-08-14 22:45:00,5.23581,5.23659,5.23372,5.23525,68000000.0
2009-08-14 22:50:00,5.23443,5.2359,5.2336,5.23481,70000000.0
2009-08-14 22:55:00,5.23526,5.23558,5.23312,5.23493,64000000.0
2009-08-17 02:00:00,5.24765,5.2515,5.24757,5.24795,61000000.0
2009-08-17 02:05:00,5.24957,5.25241,5.24856,5.2507,67000000.0
2009-08-17 02:10:00,5.25241,5.25284,5.24975,5.25033,68000000.0
2009-08-17 02:15:00,5.25097,5.25201,5.24797,5.24884,72000000.0
2009-08-17 02:20:00,5.2489,5.25017,5.24568,5.24727,71000000.0
2009-08-17 02:25:00,5.24685,5.24804,5.24582,5.24804,68000000.0
2009-08-17 02:30:00,5.2476,5.24878,5.24599,5.24745,70000000.0
2009-08-17 02:35:00,5.24781,5.24796,5.24605,5.24618,59000000.0
2009-08-17 02:40:00,5.24705,5.25001,5.24609,5.24847,63000000.0
2009-08-17 02:45:00,5.24994,5.24994,5.24782,5.24894,55000000.0
2009-08-17 02:50:00,5.24885,5.25175,5.24765,5.25091,70000000.0
2009-08-17 02:55:00,5.2511,5.25321,5.24985,5.25321,63000000.0
2009-08-17 03:00:00,5.25212,5.25312,5.25063,5.25266,66000000.0
2009-08-17 03:05:00,5.25228,5.25392,5.25137,5.2531,60000000.0
2009-08-17 03:10:00,5.25306,5.2546,5.25204,5.25426,63000000.0
2009-08-17 03:15:00,5.25436,5.2567,5.25378,5.2557,61000000.0
2009-08-17 03:20:00,5.25583,5.25696,5.25383,5.25617,80000000.0
2009-08-17 03:25:00,5.25636,5.25756,5.25226,5.25358,64000000.0
2009-08-17 03:30:00,5.25413,5.25622,5.25277,5.25417,66000000.0
2009-08-17 03:35:00,5.25513,5.25603,5.25372,5.25481,60000000.0
2009-08-17 03:40:00,5.25622,5.25703,5.25256,5.25333,65000000.0
2009-08-17 03:45:00,5.25384,5.25445,5.25253,5.25398,63000000.0
2009-08-17 03:50:00,5.25275,5.25617,5.2527,5.25306,62000000.0
2009-08-17 03:55:00,5.25407,5.25452,5.25056,5.25206,70000000.0
2009-08-17 04:00:00,5.25067,5.2534,5.25067,5.2524,76000000.0
2009-08-17 04:05:00,5.25177,5.25262,5.2487,5.2497,67000000.0
2009-08-17 04:10:00,5.24993,5.25209,5.24923,5.25091,76000000.0
2009-08-17 04:15:00,5.25048,5.25347,5.24987,5.25167,80000000.0
2009-08-17 04:20:00,5.25208,5.25226,5.2492,5.25089,62000000.0
2009-08-17 04:25:00,5.25171,5.25285,5.25042,5.25146,72000000.0
2009-08-17 04:30:00,5.25227,5.25317,5.25095,5.25155,64000000.0
2009-08-17 04:35:00,5.25128,5.25219,5.24905,5.25147,66000000.0
2009-08-17 04:40:00,5.25165,5.25532,5.25087,5.25407,65000000.0
2009-08-17 04:45:00,5.25415,5.25587,5.25339,5.25416,66000000.0
2009-08-17 04:50:00,5.25581,5.25591,5.25401,5.25453,60000000.0
2009-08-17 04:55:00,5.25597,5.25765,5.2551,5.25699,68000000.0
2009-08-17 05:00:00,5.25718,5.25718,5.25391,5.2546,64000000.0
2009-08-17 05:05:00,5.25493,5.25524,5.2522,5.25489,70000000.0
2009-08-17 05:10:00,5.2541,5.2545,5.25056,5.25233,68000000.0
2009-08-17 05:15:00,5.25275,5.25432,5.25163,5.25349,63000000.0
2009-08-17 05:20:00,5.25258,5.25569,5.25238,5.25354,56000000.0
2009-08-17 05:25:00,5.25461,5.25461,5.25236,5.25294,60000000.0
2009-08-17 05:30:00,5.25371,5.25371,5.25097,5.25205,63000000.0
2009-08-17 05:35:00,5.25101,5.25252,5.25002,5.25149,69000000.0
2009-08-17 05:40:00,5.25093,5.25263,5.25045,5.25196,69000000.0
2009-08-17 05:45:00,5.2515,5.2524,5.25017,5.25092,64000000.0
2009-08-17 05:50:00,5.25124,5.25306,5.24999,5.25227,67000000.0
2009-08-17 05:55:00,5.25176,5.25362,5.25107,5.25222,79000000.0
2009-08-17 06:00:00,5.25108,5.25294,5.25094,5.25095,72000000.0
2009-08-17 06:05:00,5.25195,5.25265,5.25043,5.25202,62000000.0
2009-08-17 06:10:00,5.25221,5.25423,5.25145,5.2534,62000000.0
2009-08-17 06:15:00,5.25295,5.25556,5.25295,5.25517,65000000.0
2009-08-17 06:20:00,5.25487,5.25497,5.25117,5.2524,88000000.0
2009-08-17 06:25:00,5.25153,5.25354,5.25142,5.25193,59000000.0
2009-08-17 06:30:00,5.25335,5.25469,5.25217,5.25266,58000000.0
2009-08-17 06:35:00,5.25311,5.25557,5.25276,5.25333,52000000.0
2009-08-17 06:40:00,5.25314,5.25504,5.25232,5.2545,68000000.0
2009-08-17 06:45:00,5.2523,5.25456,5.25187,5.25361,62000000.0
2009-08-17 06:50:00,5.25414,5.25455,5.25234,5.25339,66000000.0
2009-08-17 06:55:00,5.25408,5.25536,5.25246,5.25438,72000000.0
2009-08-17 07:00:00,5.25368,5.2557,5.25315,5.25388,65000000.0
2009-08-17 07:05:00,5.25506,5.25568,5.25237,5.25568,62000000.0
2009-08-17 07:10:00,5.25549,5.25611,5.25365,5.25426,67000000.0
2009-08-17 07:15:00,5.25427,5.25726,5.25427,5.25643,89000000.0
2009-08-17 07:20:00,5.25724,5.25831,5.25525,5.25525,70000000.0
2009-08-17 07:25:00,5.2558,5.25967,5.25468,5.25967,59000000.0
2009-08-17 07:30:00,5.25777,5.26045,5.25638,5.25745,63000000.0
2009-08-17 07:35:00,5.25882,5.2592,5.25636,5.25654,65000000.0
2009-08-17 07:40:00,5.25771,5.2588,5.25499,5.25758,64000000.0
2009-08-17 07:45:00,5.25796,5.26078,5.25631,5.26071,66000000.0
2009-08-17 07:50:00,5.26147,5.2617,5.25852,5.26045,65000000.0
2009-08-17 07:55:00,5.25855,5.26039,5.25791,5.25876,67000000.0
2009-08-17 08:00:00,5.26002,5.26222,5.25818,5.26052,68000000.0
2009-08-17 08:05:00,5.2602,5.26309,5.2591,5.26295,71000000.0
2009-08-17 08:10:00,5.26217,5.26269,5.25936,5.26137,70000000.0
2009-08-17 08:15:00,5.26264,5.26273,5.25823,5.25973,70000000.0
2009-08-17 08:20:00,5.25858,5.26286,5.25748,5.26283,63000000.0
2009-08-17 08:25:00,5.26328,5.26401,5.25985,5.2626,66000000.0
2009-08-17 08:30:00,5.262,5.26571,5.25988,5.26097,62000000.0
2009-08-17 08:35:00,5.25933,5.26175,5.25925,5.26074,72000000.0
2009-08-17 08:40:00,5.26004,5.2618,5.25839,5.26012,61000000.0
2009-08-17 08:45:00,5.25916,5.26021,5.25658,5.25922,68000000.0
2009-08-17 08:50:00,5.2581,5.25933,5.25317,5.25539,76000000.0
2009-08-17 08:55:00,5.25328,5.25448,5.2509,5.25415,70000000.0
2009-08-17 09:00:00,5.2542,5.25717,5.25245,5.25717,71000000.0
2009-08-17 09:05:00,5.25659,5.26104,5.25588,5.26092,63000000.0
2009-08-17 09:10:00,5.26114,5.26427,5.25857,5.26311,66000000.0
2009-08-17 09:15:00,5.26243,5.2653,5.25988,5.26527,67000000.0
2009-08-17 09:20:00,5.26635,5.26748,5.26208,5.26208,76000000.0
2009-08-17 09:25:00,5.26332,5.26563,5.26184,5.2631,65000000.0
2009-08-17 09:30:00,5.26319,5.26372,5.26039,5.26357,67000000.0
2009-08-17 09:35:00,5.26227,5.26336,5.26125,5.26253,63000000.0
2009-08-17 09:40:00,5.2627,5.26548,5.26188,5.2646,61000000.0
2009-08-17 09:45:00,5.26383,5.26803,5.26345,5.26698,58000000.0
2009-08-17 09:50:00,5.26653,5.26759,5.26333,5.26428,73000000.0
2009-08-17 09:55:00,5.26462,5.26614,5.2625,5.26262,72000000.0
2009-08-17 10:00:00,5.26456,5.26576,5.26289,5.26524,66000000.0
2009-08-17 10:05:00,5.26651,5.26896,5.26455,5.26597,86000000.0
2009-08-17 10:10:00,5.26509,5.2695,5.26484,5.26883,60000000.0
2009-08-17 10:15:00,5.26994,5.2708,5.26627,5.26888,76000000.0
2009-08-17 10:20:00,5.26952,5.26962,5.26456,5.26649,64000000.0
2009-08-17 10:25:00,5.26558,5.26603,5.26116,5.26348,63000000.0
2009-08-17 10:30:00,5.2639,5.26495,5.26204,5.26495,62000000.0
2009-08-17 10:35:00,5.26428,5.26466,5.26234,5.26374,55000000.0
2009-08-17 10:40:00,5.26459,5.26622,5.2618,5.26554,71000000.0
2009-08-17 10:45:00,5.26634,5.2689,5.26565,5.26737,57000000.0
2009-08-17 10:50:00,5.26787,5.2686,5.26475,5.2654,73000000.0
2009-08-17 10:55:00,5.26507,5.2693,5.264,5.2693,62000000.0
2009-08-17 11:00:00,5.27009,5.2702,5.26406,5.26611,52000000.0
2009-08-17 11:05:00,5.26611,5.26997,5.26448,5.26909,66000000.0
2009-08-17 11:10:00,5.26883,5.27018,5.26707,5.26796,59000000.0
2009-08-17 11:15:00,5.26687,5.26978,5.26515,5.26948,86000000.0
2009-08-17 11:20:00,5.26917,5.2729,5.26725,5.272,78000000.0
2009-08-17 11:25:00,5.27115,5.27623,5.27013,5.27598,53000000.0
2009-08-17 11:30:00,5.27558,5.27584,5.27207,5.27309,51000000.0
2009-08-17 11:35:00,5.27331,5.27413,5.27052,5.27157,65000000.0
2009-08-17 11:40:00,5.27261,5.27396,5.27005,5.27059,66000000.0
2009-08-17 11:45:00,5.27108,5.27162,5.26912,5.26988,64000000.0
2009-08-17 11:50:00,5.2685,5.2712,5.26827,5.26897,70000000.0
2009-08-17 11:55:00,5.27072,5.27231,5.26835,5.27202,61000000.0
2009-08-17 12:00:00,5.27135,5.27319,5.27048,5.27196,74000000.0
2009-08-17 12:05:00,5.27309,5.27309,5.27084,5.27128,75000000.0
2009-08-17 12:10:00,5.27245,5.27377,5.27046,5.27307,81000000.0
2009-08-17 12:15:00,5.27248,5.28209,5.27137,5.27969,62000000.0
2009-08-17 12:20:00,5.28022,5.28173,5.27877,5.27877,52000000.0
2009-08-17 12:25:00,5.28066,5.2853,5.2794,5.28431,68000000.0
2009-08-17 12:30:00,5.28466,5.29106,5.28361,5.28771,71000000.0
2009-08-17 12:35:00,5.28667,5.28705,5.2834,5.28592,59000000.0
2009-08-17 12:40:00,5.28648,5.29123,5.28423,5.29033,68000000.0
2009-08-17 12:45:00,5.28909,5.29029,5.28547,5.28745,61000000.0
2009-08-17 12:50:00,5.28726,5.29012,5.28583,5.28616,68000000.0
2009-08-17 12:55:00,5.28756,5.2889,5.28619,5.28882,76000000.0
2009-08-17 13:00:00,5.28678,5.28844,5.28457,5.28548,71000000.0
2009-08-17 13:05:00,5.28457,5.28884,5.28457,5.28882,60000000.0
2009-08-17 13:10:00,5.28761,5.28798,5.28439,5.28486,56000000.0
2009-08-17 13:15:00,5.28473,5.29231,5.28473,5.29181,77000000.0
2009-08-17 13:20:00,5.29186,5.29186,5.28847,5.28847,63000000.0
2009-08-17 13:25:00,5.28905,5.28905,5.28414,5.28461,60000000.0
2009-08-17 13:30:00,5.28445,5.28699,5.28417,5.28651,65000000.0
2009-08-17 13:35:00,5.28648,5.28755,5.28479,5.28649,52000000.0
2009-08-17 13:40:00,5.28764,5.28883,5.28487,5.28764,76000000.0
2009-08-17 13:45:00,5.28666,5.28875,5.28651,5.28865,56000000.0
2009-08-17 13:50:00,5.28693,5.28899,5.28622,5.28738,60000000.0
2009-08-17 13:55:00,5.28849,5.29124,5.28693,5.29124,72000000.0
2009-08-17 14:00:00,5.29119,5.29119,5.28603,5.28783,59000000.0
2009-08-17 14:05:00,5.28775,5.28788,5.28486,5.28512,58000000.0
2009-08-17 14:10:00,5.28571,5.28691,5.28317,5.28494,64000000.0
2009-08-17 14:15:00,5.28443,5.28443,5.28122,5.28139,55000000.0
2009-08-17 14:20:00,5.28215,5.287,5.2818,5.28555,65000000.0
2009-08-17 14:25:00,5.28745,5.28745,5.28291,5.28422,55000000.0
2009-08-17 14:30:00,5.28481,5.28481,5.27906,5.27948,62000000.0
2009-08-17 14:35:00,5.28008,5.28285,5.27789,5.27915,78000000.0
2009-08-17 14:40:00,5.27782,5.281,5.27712,5.28072,63000000.0
2009-08-17 14:45:00,5.27972,5.28407,5.27972,5.28344,79000000.0
2009-08-17 14:50:00,5.28298,5.28428,5.28195,5.28323,77000000.0
2009-08-17 14:55:00,5.2839,5.2853,5.28097,5.28277,81000000.0
2009-08-17 15:00:00,5.28205,5.28348,5.27817,5.28088,62000000.0
2009-08-17 15:05:00,5.28087,5.2823,5.27766,5.28192,66000000.0
2009-08-17 15:10:00,5.28204,5.28301,5.28037,5.28134,65000000.0
2009-08-17 15:15:00,5.28105,5.28178,5.27803,5.27945,70000000.0
2009-08-17 15:20:00,5.2785,5.28125,5.27771,5.28095,64000000.0
2009-08-17 15:25:00,5.28124,5.2829,5.27938,5.28207,61000000.0
2009-08-17 15:30:00,5.28315,5.28635,5.28106,5.28374,57000000.0
2009-08-17 15:35:00,5.2836,5.28672,5.28156,5.2839,70000000.0
2009-08-17 15:40:00,5.2862,5.2862,5.28252,5.28575,56000000.0
2009-08-17 15:45:00,5.28606,5.28705,5.2842,5.28643,63000000.0
2009-08-17 15:50:00,5.28549,5.28704,5.28379,5.28522,61000000.0
2009-08-17 15:55:00,5.28479,5.28638,5.28226,5.28347,63000000.0
2009-08-17 16:00:00,5.28505,5.28877,5.28452,5.28755,52000000.0
2009-08-17 16:05:00,5.28804,5.29104,5.2872,5.29027,68000000.0
2009-08-17 16:10:00,5.29069,5.29268,5.28716,5.28853,62000000.0
2009-08-17 16:15:00,5.28851,5.2902,5.2848,5.28717,64000000.0
2009-08-17 16:20:00,5.28825,5.28895,5.28555,5.28659,60000000.0
2009-08-17 16:25:00,5.28663,5.28782,5.28419,5.28531,74000000.0
2009-08-17 16:30:00,5.28565,5.2859,5.28314,5.28503,64000000.0
2009-08-17 16:35:00,5.28558,5.28558,5.2826,5.28511,76000000.0
2009-08-17 16:40:00,5.2857,5.2878,5.28349,5.28753,63000000.0
2009-08-17 16:45:00,5.287,5.28884,5.28545,5.2872,67000000.0
2009-08-17 16:50:00,5.28825,5.28842,5.28396,5.28625,71000000.0
2009-08-17 16:55:00,5.28646,5.28646,5.28235,5.28235,61000000.0
2009-08-17 17:00:00,5.28273,5.28551,5.28204,5.28489,49000000.0
2009-08-17 17:05:00,5.28382,5.28714,5.28335,5.28548,72000000.0
2009-08-17 17:10:00,5.28527,5.28599,5.28053,5.28265,55000000.0
2009-08-17 17:15:00,5.28111,5.2868,5.28111,5.28665,62000000.0
2009-08-17 17:20:00,5.28622,5.28629,5.28342,5.28508,72000000.0
2009-08-17 17:25:00,5.28382,5.28507,5.281,5.28241,57000000.0
2009-08-17 17:30:00,5.28091,5.28128,5.27772,5.27912,60000000.0
2009-08-17 17:35:00,5.2784,5.27958,5.27729,5.27757,60000000.0
2009-08-17 17:40:00,5.27731,5.27825,5.27561,5.27714,74000000.0
2009-08-17 17:45:00,5.2784,5.27912,5.27636,5.27788,70000000.0
2009-08-17 17:50:00,5.27955,5.28159,5.27807,5.27899,50000000.0
2009-08-17 17:55:00,5.27853,5.27897,5.27617,5.27679,75000000.0
2009-08-17 18:00:00,5.27799,5.27972,5.27669,5.27897,68000000.0
2009-08-17 18:05:00,5.27999,5.28156,5.27826,5.28053,74000000.0
2009-08-17 18:10:00,5.28137,5.2819,5.27782,5.28158,76000000.0
2009-08-17 18:15:00,5.2821,5.28431,5.27977,5.28366,74000000.0
2009-08-17 18:20:00,5.28479,5.28479,5.28219,5.28308,85000000.0
2009-08-17 18:25:00,5.28435,5.28755,5.28334,5.28719,69000000.0
2009-08-17 18:30:00,5.28692,5.28763,5.28517,5.28699,68000000.0
2009-08-17 18:35:00,5.28685,5.28706,5.28389,5.28542,74000000.0
2009-08-17 18:40:00,5.28438,5.28534,5.28306,5.2843,72000000.0
2009-08-17 18:45:00,5.28447,5.28531,5.28299,5.28396,67000000.0
2009-08-17 18:50:00,5.28403,5.28492,5.2827,5.28418,66000000.0
2009-08-17 18:55:00,5.28508,5.28513,5.27806,5.27982,62000000.0
2009-08-17 19:00:00,5.27995,5.28166,5.2778,5.28166,70000000.0
2009-08-17 19:05:00,5.28188,5.28303,5.2807,5.28118,81000000.0
2009-08-17 19:10:00,5.2823,5.2823,5.27986,5.28172,76000000.0
2009-08-17 19:15:00,5.2823,5.28239,5.27945,5.28045,58000000.0
2009-08-17 19:20:00,5.27918,5.28213,5.27897,5.28194,56000000.0
2009-08-17 19:25:00,5.28173,5.28246,5.27885,5.28118,62000000.0
2009-08-17 19:30:00,5.281,5.28188,5.27884,5.2803,56000000.0
2009-08-17 19:35:00,5.28005,5.28019,5.27781,5.28019,64000000.0
2009-08-17 19:40:00,5.28084,5.282,5.27862,5.27862,59000000.0
2009-08-17 19:45:00,5.27852,5.2816,5.2777,5.27943,58000000.0
2009-08-17 19:50:00,5.2797,5.28044,5.27681,5.27774,73000000.0
2009-08-17 19:55:00,5.27854,5.2787,5.27585,5.27663,65000000.0
2009-08-17 20:00:00,5.27542,5.27911,5.27542,5.27817,62000000.0
2009-08-17 20:05:00,5.2786,5.27964,5.27748,5.27929,67000000.0
2009-08-17 20:10:00,5.27888,5.27946,5.2766,5.27672,59000000.0
2009-08-17 20:15:00,5.27556,5.27696,5.27402,5.27546,55000000.0
2009-08-17 20:20:00,5.27555,5.27818,5.27431,5.27744,63000000.0
2009-08-17 20:25:00,5.27722,5.27781,5.27497,5.2767,61000000.0
2009-08-17 20:30:00,5.277,5.27738,5.27526,5.27602,78000000.0
2009-08-17 20:35:00,5.27588,5.27681,5.27484,5.27601,76000000.0
2009-08-17 20:40:00,5.277,5.27852,5.27549,5.27722,80000000.0
2009-08-17 20:45:00,5.27759,5.28015,5.27629,5.28015,82000000.0
2009-08-17 20:50:00,5.27922,5.28136,5.27867,5.27982,59000000.0
2009-08-17 20:55:00,5.27926,5.28051,5.27745,5.28047,58000000.0
2009-08-17 21:00:00,5.27977,5.28017,5.27779,5.27881,64000000.0
2009-08-17 21:05:00,5.27906,5.27913,5.27637,5.27706,56000000.0
2009-08-17 21:10:00,5.27829,5.28174,5.27715,5.28144,69000000.0
2009-08-17 21:15:00,5.28147,5.28147,5.27744,5.27758,71000000.0
2009-08-17 21:20:00,5.27798,5.27862,5.27642,5.2781,72000000.0
2009-08-17 21:25:00,5.27799,5.28012,5.27684,5.27781,58000000.0
2009-08-17 21:30:00,5.27802,5.28005,5.27779,5.27871,71000000.0
2009-08-17 21:35:00,5.27965,5.2798,5.27776,5.27859,68000000.0
2009-08-17 21:40:00,5.27912,5.28049,5.27824,5.2792,69000000.0
2009-08-17 21:45:00,5.27891,5.28005,5.27738,5.27895,73000000.0
2009-08-17 21:50:00,5.28027,5.28048,5.27756,5.28036,81000000.0
2009-08-17 21:55:00,5.2788,5.28037,5.27738,5.2787,77000000.0
2009-08-17 22:00:00,5.2787,5.28106,5.27822,5.27999,70000000.0
2009-08-17 22:05:00,5.28051,5.28151,5.27945,5.28077,62000000.0
2009-08-17 22:10:00,5.28052,5.28117,5.27886,5.28029,77000000.0
2009-08-17 22:15:00,5.27986,5.28133,5.27916,5.28066,61000000.0
2009-08-17 22:20:00,5.28052,5.2819,5.27956,5.28152,78000000.0
2009-08-17 22:25:00,5.28094,5.28216,5.27936,5.28206,76000000.0
2009-08-17 22:30:00,5.28047,5.28221,5.28017,5.28191,66000000.0
2009-08-17 22:35:00,5.28237,5.28267,5.28036,5.28066,79000000.0
2009-08-17 22:40:00,5.28154,5.28236,5.28005,5.28166,67000000.0
2009-08-17 22:45:00,5.28131,5.28186,5.27976,5.28057,59000000.0
2009-08-17 22:50:00,5.28171,5.28171,5.27883,5.27978,72000000.0
2009-08-17 22:55:00,5.28027,5.28099,5.27839,5.27849,62000000.0
2009-08-17 23:00:00,5.27901,5.28102,5.27752,5.27971,65000000.0
2009-08-17 23:05:00,5.28,5.28118,5.27884,5.28082,71000000.0
2009-08-17 23:10:00,5.27859,5.28065,5.27859,5.27966,63000000.0
2009-08-17 23:15:00,5.27963,5.28039,5.27856,5.27921,54000000.0
2009-08-17 23:20:00,5.27891,5.28024,5.27789,5.27886,64000000.0
2009-08-17 23:25:00,5.28009,5.28043,5.27823,5.27922,66000000.0
2009-08-17 23:30:00,5.28103,5.28212,5.27931,5.28124,53000000.0
2009-08-17 23:35:00,5.28112,5.28348,5.28065,5.28139,62000000.0
2009-08-17 23:40:00,5.28211,5.28406,5.28158,5.28284,57000000.0
2009-08-17 23:45:00,5.28356,5.28517,5.28149,5.28261,77000000.0
2009-08-17 23:50:00,5.28242,5.28309,5.28034,5.28165,66000000.0
2009-08-17 23:55:00,5.28158,5.28399,5.28011,5.2828,70000000.0
2009-08-18 00:00:00,5.28397,5.28519,5.2828,5.28393,63000000.0
2009-08-18 00:05:00,5.28425,5.28521,5.28326,5.28412,74000000.0
2009-08-18 00:10:00,5.28413,5.28466,5.28222,5.28364,53000000.0
2009-08-18 00:15:00,5.28365,5.28411,5.28189,5.2831,82000000.0
2009-08-18 00:20:00,5.28262,5.2836,5.28136,5.28328,60000000.0
2009-08-18 00:25:00,5.28278,5.28373,5.28168,5.28168,68000000.0
2009-08-18 00:30:00,5.28273,5.28407,5.28079,5.2817,71000000.0
2009-08-18 00:35:00,5.28036,5.28191,5.27982,5.28003,62000000.0
2009-08-18 00:40:00,5.28164,5.28172,5.27963,5.28002,50000000.0
2009-08-18 00:45:00,5.28056,5.2815,5.27879,5.28027,80000000.0
2009-08-18 00:50:00,5.27892,5.28167,5.2784,5.28154,68000000.0
2009-08-18 00:55:00,5.28037,5.28144,5.27837,5.27979,67000000.0
2009-08-18 01:00:00,5.27996,5.28046,5.27646,5.27671,65000000.0
2009-08-18 01:05:00,5.27641,5.27766,5.27431,5.27592,66000000.0
2009-08-18 01:10:00,5.27491,5.27771,5.27491,5.27701,69000000.0
2009-08-18 01:15:00,5.27595,5.27758,5.27474,5.27681,69000000.0
2009-08-18 01:20:00,5.27595,5.27783,5.27593,5.27689,71000000.0
2009-08-18 01:25:00,5.27664,5.27913,5.27597,5.27826,64000000.0
2009-08-18 01:30:00,5.27922,5.27967,5.27735,5.27935,59000000.0
2009-08-18 01:35:00,5.27849,5.27921,5.27621,5.27649,74000000.0
2009-08-18 01:40:00,5.27659,5.2785,5.27532,5.27726,70000000.0
2009-08-18 01:45:00,5.27877,5.27888,5.27664,5.27664,74000000.0
2009-08-18 01:50:00,5.27747,5.2783,5.26941,5.27064,73000000.0
2009-08-18 01:55:00,5.27145,5.27237,5.26924,5.26924,69000000.0
2009-08-18 02:00:00,5.27064,5.27299,5.26997,5.27034,61000000.0
2009-08-18 02:05:00,5.27115,5.27227,5.2668,5.26719,67000000.0
2009-08-18 02:10:00,5.26889,5.26953,5.26714,5.26889,68000000.0
2009-08-18 02:15:00,5.26947,5.27031,5.26639,5.26868,72000000.0
2009-08-18 02:20:00,5.26876,5.2701,5.26713,5.26851,71000000.0
2009-08-18 02:25:00,5.26945,5.27105,5.26793,5.27105,68000000.0
2009-08-18 02:30:00,5.27067,5.2715,5.26791,5.26945,70000000.0
2009-08-18 02:35:00,5.27047,5.27047,5.26669,5.26832,59000000.0
2009-08-18 02:40:00,5.2681,5.26821,5.26488,5.26554,63000000.0
2009-08-18 02:45:00,5.26725,5.26901,5.26598,5.26769,55000000.0
2009-08-18 02:50:00,5.26913,5.2703,5.26671,5.2703,70000000.0
2009-08-18 02:55:00,5.26975,5.27079,5.26818,5.27069,63000000.0
2009-08-18 03:00:00,5.26951,5.27201,5.26932,5.27022,66000000.0
2009-08-18 03:05:00,5.26991,5.2718,5.26901,5.27022,60000000.0
2009-08-18 03:10:00,5.27144,5.27334,5.27023,5.27197,63000000.0
2009-08-18 03:15:00,5.27282,5.27309,5.26977,5.26994,61000000.0
2009-08-18 03:20:00,5.27116,5.27116,5.26834,5.26971,80000000.0
2009-08-18 03:25:00,5.26947,5.27184,5.26831,5.27111,64000000.0
2009-08-18 03:30:00,5.27202,5.2728,5.26478,5.26608,66000000.0
2009-08-18 03:35:00,5.264,5.26747,5.26263,5.26567,60000000.0
2009-08-18 03:40:00,5.26795,5.27059,5.26579,5.27059,65000000.0
2009-08-18 03:45:00,5.27058,5.27242,5.26887,5.26968,63000000.0
2009-08-18 03:50:00,5.27012,5.2703,5.2668,5.2691,62000000.0
2009-08-18 03:55:00,5.26806,5.27122,5.26557,5.26605,70000000.0
2009-08-18 04:00:00,5.26673,5.2674,5.26292,5.2674,76000000.0
2009-08-18 04:05:00,5.26549,5.2683,5.26549,5.26769,67000000.0
2009-08-18 04:10:00,5.26718,5.26718,5.26383,5.26573,76000000.0
2009-08-18 04:15:00,5.26541,5.26657,5.26023,5.26184,80000000.0
2009-08-18 04:20:00,5.26147,5.26362,5.25949,5.26341,62000000.0
2009-08-18 04:25:00,5.26354,5.26481,5.26107,5.26262,72000000.0
2009-08-18 04:30:00,5.26219,5.26623,5.26145,5.26477,64000000.0
2009-08-18 04:35:00,5.26573,5.26684,5.26408,5.26632,66000000.0
2009-08-18 04:40:00,5.2661,5.26855,5.26494,5.26494,65000000.0
2009-08-18 04:45:00,5.26567,5.26622,5.26355,5.26416,66000000.0
2009-08-18 04:50:00,5.26667,5.26837,5.26528,5.26528,60000000.0
2009-08-18 04:55:00,5.26674,5.26866,5.26415,5.2686,68000000.0
2009-08-18 05:00:00,5.26888,5.27021,5.26595,5.26782,64000000.0
2009-08-18 05:05:00,5.26786,5.26949,5.2656,5.26884,70000000.0
2009-08-18 05:10:00,5.26902,5.27056,5.26743,5.26764,68000000.0
2009-08-18 05:15:00,5.2686,5.27129,5.26744,5.26965,63000000.0
2009-08-18 05:20:00,5.26958,5.27358,5.26958,5.27086,56000000.0
2009-08-18 05:25:00,5.27099,5.27148,5.26811,5.26811,60000000.0
2009-08-18 05:30:00,5.26936,5.27306,5.26839,5.27254,63000000.0
2009-08-18 05:35:00,5.27328,5.27346,5.26968,5.27068,69000000.0
2009-08-18 05:40:00,5.27108,5.27158,5.2693,5.26935,69000000.0
2009-08-18 05:45:00,5.27043,5.27441,5.26964,5.27289,64000000.0
2009-08-18 05:50:00,5.27205,5.27287,5.2704,5.27158,67000000.0
2009-08-18 05:55:00,5.2718,5.27234,5.26963,5.2713,79000000.0
2009-08-18 06:00:00,5.27113,5.27174,5.26868,5.27117,72000000.0
2009-08-18 06:05:00,5.27215,5.27297,5.27007,5.27223,62000000.0
2009-08-18 06:10:00,5.27259,5.27378,5.27018,5.27348,62000000.0
2009-08-18 06:15:00,5.2734,5.27409,5.27008,5.27111,65000000.0
2009-08-18 06:20:00,5.27117,5.27318,5.27043,5.2717,88000000.0
2009-08-18 06:25:00,5.27159,5.27305,5.26991,5.27305,59000000.0
2009-08-18 06:30:00,5.27253,5.2745,5.2721,5.27281,58000000.0
2009-08-18 06:35:00,5.27401,5.27551,5.27211,5.2734,52000000.0
2009-08-18 06:40:00,5.27329,5.27498,5.27243,5.2731,68000000.0
2009-08-18 06:45:00,5.27346,5.27572,5.27346,5.27402,62000000.0
2009-08-18 06:50:00,5.27511,5.27584,5.27229,5.27366,66000000.0
2009-08-18 06:55:00,5.27299,5.27338,5.27007,5.27181,72000000.0
2009-08-18 07:00:00,5.27264,5.27321,5.2693,5.2716,65000000.0
2009-08-18 07:05:00,5.27093,5.27278,5.26984,5.27142,62000000.0
2009-08-18 07:10:00,5.27202,5.27254,5.26971,5.27177,67000000.0
2009-08-18 07:15:00,5.27114,5.27164,5.26815,5.27023,89000000.0
2009-08-18 07:20:00,5.26868,5.27014,5.26722,5.26864,70000000.0
2009-08-18 07:25:00,5.26876,5.26876,5.26542,5.26757,59000000.0
2009-08-18 07:30:00,5.2672,5.26916,5.26577,5.26744,63000000.0
2009-08-18 07:35:00,5.26651,5.26843,5.26579,5.26745,65000000.0
2009-08-18 07:40:00,5.26867,5.26867,5.26642,5.26841,64000000.0
2009-08-18 07:45:00,5.26792,5.26808,5.26452,5.26492,66000000.0
2009-08-18 07:50:00,5.26634,5.26733,5.26474,5.26671,65000000.0
2009-08-18 07:55:00,5.26702,5.26752,5.26349,5.26751,67000000.0
2009-08-18 08:00:00,5.26768,5.2677,5.26335,5.26595,68000000.0
2009-08-18 08:05:00,5.26563,5.26919,5.26477,5.26717,71000000.0
2009-08-18 08:10:00,5.26713,5.26833,5.26498,5.26578,70000000.0
2009-08-18 08:15:00,5.26603,5.26723,5.26376,5.26477,70000000.0
2009-08-18 08:20:00,5.26452,5.26471,5.26076,5.26241,63000000.0
2009-08-18 08:25:00,5.26125,5.26428,5.261,5.2617,66000000.0
2009-08-18 08:30:00,5.26343,5.26432,5.26127,5.26303,62000000.0
2009-08-18 08:35:00,5.26444,5.26444,5.26017,5.26202,72000000.0
2009-08-18 08:40:00,5.26105,5.26223,5.25954,5.26176,61000000.0
2009-08-18 08:45:00,5.26248,5.26506,5.2604,5.26288,68000000.0
2009-08-18 08:50:00,5.26401,5.26401,5.26035,5.26299,76000000.0
2009-08-18 08:55:00,5.26261,5.26324,5.25997,5.26079,70000000.0
2009-08-18 09:00:00,5.26231,5.26276,5.2581,5.26027,71000000.0
2009-08-18 09:05:00,5.26027,5.26057,5.25772,5.25947,63000000.0
2009-08-18 09:10:00,5.25936,5.26184,5.25782,5.26184,66000000.0
2009-08-18 09:15:00,5.26113,5.26273,5.25848,5.25903,67000000.0
2009-08-18 09:20:00,5.26079,5.26246,5.25898,5.26156,76000000.0
2009-08-18 09:25:00,5.26242,5.26242,5.25882,5.26049,65000000.0
2009-08-18 09:30:00,5.25909,5.26373,5.25862,5.26203,67000000.0
2009-08-18 09:35:00,5.26201,5.2633,5.26019,5.26231,63000000.0
2009-08-18 09:40:00,5.26326,5.26366,5.26035,5.26108,61000000.0
2009-08-18 09:45:00,5.26097,5.26319,5.25955,5.263,58000000.0
2009-08-18 09:50:00,5.26239,5.26312,5.26116,5.26226,73000000.0
2009-08-18 09:55:00,5.26197,5.26374,5.26102,5.26374,72000000.0
2009-08-18 10:00:00,5.26354,5.26564,5.26214,5.26525,66000000.0
2009-08-18 10:05:00,5.26553,5.26684,5.2631,5.26437,86000000.0
2009-08-18 10:10:00,5.26446,5.26591,5.26296,5.26544,60000000.0
2009-08-18 10:15:00,5.26551,5.26655,5.26418,5.26634,76000000.0
2009-08-18 10:20:00,5.26665,5.26724,5.26366,5.26525,64000000.0
2009-08-18 10:25:00,5.26533,5.2657,5.26285,5.26382,63000000.0
2009-08-18 10:30:00,5.26417,5.26798,5.26182,5.26766,62000000.0
2009-08-18 10:35:00,5.26786,5.26886,5.26477,5.26779,55000000.0
2009-08-18 10:40:00,5.26711,5.26976,5.26627,5.26843,71000000.0
2009-08-18 10:45:00,5.26749,5.26864,5.26539,5.26744,57000000.0
2009-08-18 10:50:00,5.26739,5.26768,5.26356,5.26517,73000000.0
2009-08-18 10:55:00,5.26615,5.26615,5.26067,5.26067,62000000.0
2009-08-18 11:00:00,5.26177,5.26177,5.25365,5.258,52000000.0
2009-08-18 11:05:00,5.25717,5.26243,5.25558,5.26172,66000000.0
2009-08-18 11:10:00,5.26223,5.26223,5.25566,5.2596,59000000.0
2009-08-18 11:15:00,5.2605,5.26286,5.25829,5.26103,86000000.0
2009-08-18 11:20:00,5.26155,5.26168,5.25978,5.25978,78000000.0
2009-08-18 11:25:00,5.26104,5.26329,5.26018,5.2629,53000000.0
2009-08-18 11:30:00,5.26399,5.26562,5.26179,5.26458,51000000.0
2009-08-18 11:35:00,5.26474,5.26474,5.26076,5.26078,65000000.0
2009-08-18 11:40:00,5.26277,5.26295,5.25942,5.26227,66000000.0
2009-08-18 11:45:00,5.26206,5.26786,5.26206,5.26693,64000000.0
2009-08-18 11:50:00,5.26688,5.26873,5.26561,5.2665,70000000.0
2009-08-18 11:55:00,5.26601,5.26777,5.26463,5.26613,61000000.0
2009-08-18 12:00:00,5.26555,5.26555,5.26312,5.26458,74000000.0
2009-08-18 12:05:00,5.26481,5.26562,5.26278,5.26381,75000000.0
2009-08-18 12:10:00,5.26343,5.26599,5.26259,5.26599,81000000.0
2009-08-18 12:15:00,5.26399,5.26765,5.26399,5.26704,62000000.0
2009-08-18 12:20:00,5.26631,5.26743,5.26394,5.26562,52000000.0
2009-08-18 12:25:00,5.2668,5.2668,5.26392,5.26591,68000000.0
2009-08-18 12:30:00,5.2656,5.26721,5.26416,5.26721,71000000.0
2009-08-18 12:35:00,5.26683,5.26709,5.26369,5.26522,59000000.0
2009-08-18 12:40:00,5.26541,5.26627,5.26325,5.26627,68000000.0
2009-08-18 12:45:00,5.26495,5.26646,5.26343,5.26525,61000000.0
2009-08-18 12:50:00,5.2654,5.26685,5.2643,5.26663,68000000.0
2009-08-18 12:55:00,5.26566,5.26785,5.26463,5.26763,76000000.0
2009-08-18 13:00:00,5.26768,5.26965,5.26622,5.2686,71000000.0
2009-08-18 13:05:00,5.26807,5.26979,5.267,5.26947,60000000.0
2009-08-18 13:10:00,5.26817,5.26939,5.26675,5.26757,56000000.0
2009-08-18 13:15:00,5.26817,5.26866,5.26577,5.26834,77000000.0
2009-08-18 13:20:00,5.26803,5.27142,5.26662,5.27142,63000000.0
2009-08-18 13:25:00,5.27121,5.27209,5.26937,5.27113,60000000.0
2009-08-18 13:30:00,5.27046,5.27407,5.27008,5.273,65000000.0
2009-08-18 13:35:00,5.27213,5.27347,5.26962,5.2722,52000000.0
2009-08-18 13:40:00,5.27207,5.27207,5.26914,5.27095,76000000.0
2009-08-18 13:45:00,5.27042,5.2712,5.26857,5.27001,56000000.0
2009-08-18 13:50:00,5.27035,5.27227,5.26945,5.27189,60000000.0
2009-08-18 13:55:00,5.27035,5.2724,5.27006,5.27006,72000000.0
2009-08-18 14:00:00,5.26956,5.27165,5.2684,5.27,59000000.0
2009-08-18 14:05:00,5.26859,5.27063,5.26859,5.26952,58000000.0
2009-08-18 14:10:00,5.26891,5.27168,5.26661,5.27136,64000000.0
2009-08-18 14:15:00,5.27306,5.27479,5.27061,5.27408,55000000.0
2009-08-18 14:20:00,5.27371,5.27563,5.27206,5.27493,65000000.0
2009-08-18 14:25:00,5.2757,5.2757,5.2706,5.27257,55000000.0
2009-08-18 14:30:00,5.27218,5.28031,5.27218,5.27509,62000000.0
2009-08-18 14:35:00,5.27439,5.27947,5.27407,5.27795,78000000.0
2009-08-18 14:40:00,5.27753,5.27768,5.27127,5.27228,63000000.0
2009-08-18 14:45:00,5.27108,5.27352,5.26931,5.27182,79000000.0
2009-08-18 14:50:00,5.27373,5.27722,5.27298,5.2772,77000000.0
2009-08-18 14:55:00,5.27787,5.28178,5.27658,5.28078,81000000.0
2009-08-18 15:00:00,5.2804,5.28226,5.27803,5.28069,62000000.0
2009-08-18 15:05:00,5.28073,5.28407,5.2787,5.28299,66000000.0
2009-08-18 15:10:00,5.28213,5.28227,5.27876,5.28164,65000000.0
2009-08-18 15:15:00,5.28219,5.28219,5.27781,5.27894,70000000.0
2009-08-18 15:20:00,5.28052,5.28197,5.27865,5.28011,64000000.0
2009-08-18 15:25:00,5.28051,5.28157,5.27795,5.27805,61000000.0
2009-08-18 15:30:00,5.27972,5.28032,5.27535,5.27726,57000000.0
2009-08-18 15:35:00,5.27572,5.27778,5.27359,5.27573,70000000.0
2009-08-18 15:40:00,5.27618,5.27931,5.27487,5.27688,56000000.0
2009-08-18 15:45:00,5.2778,5.28147,5.27654,5.28007,63000000.0
2009-08-18 15:50:00,5.28047,5.28141,5.27774,5.27823,61000000.0
2009-08-18 15:55:00,5.27618,5.2802,5.27618,5.27921,63000000.0
2009-08-18 16:00:00,5.27831,5.28037,5.27585,5.27596,52000000.0
2009-08-18 16:05:00,5.27749,5.27794,5.27375,5.27491,68000000.0
2009-08-18 16:10:00,5.27419,5.27457,5.27022,5.27314,62000000.0
2009-08-18 16:15:00,5.27209,5.2727,5.26497,5.26828,64000000.0
2009-08-18 16:20:00,5.26874,5.27185,5.26496,5.2713,60000000.0
2009-08-18 16:25:00,5.27071,5.27465,5.26926,5.27465,74000000.0
2009-08-18 16:30:00,5.27509,5.27509,5.27101,5.27214,64000000.0
2009-08-18 16:35:00,5.27227,5.27312,5.26913,5.27007,76000000.0
2009-08-18 16:40:00,5.26975,5.27084,5.26778,5.27062,63000000.0
2009-08-18 16:45:00,5.2697,5.26995,5.26616,5.26806,67000000.0
2009-08-18 16:50:00,5.26819,5.26997,5.2662,5.26964,71000000.0
2009-08-18 16:55:00,5.26867,5.27304,5.26663,5.27152,61000000.0
2009-08-18 17:00:00,5.27076,5.2715,5.26546,5.26546,49000000.0
2009-08-18 17:05:00,5.26633,5.26861,5.26519,5.26717,72000000.0
2009-08-18 17:10:00,5.26729,5.26764,5.26348,5.26467,55000000.0
2009-08-18 17:15:00,5.26483,5.2657,5.2619,5.26426,62000000.0
2009-08-18 17:20:00,5.2645,5.26689,5.26307,5.26559,72000000.0
2009-08-18 17:25:00,5.26569,5.26587,5.26212,5.26476,57000000.0
2009-08-18 17:30:00,5.26242,5.2638,5.25811,5.26062,60000000.0
2009-08-18 17:35:00,5.26054,5.26098,5.25865,5.25917,60000000.0
2009-08-18 17:40:00,5.25987,5.26421,5.25987,5.26404,74000000.0
2009-08-18 17:45:00,5.26334,5.26342,5.25976,5.26211,70000000.0
2009-08-18 17:50:00,5.2625,5.26327,5.25935,5.26327,50000000.0
2009-08-18 17:55:00,5.26348,5.26451,5.26079,5.26216,75000000.0
2009-08-18 18:00:00,5.26313,5.26325,5.25844,5.25956,68000000.0
2009-08-18 18:05:00,5.25934,5.26053,5.25653,5.26053,74000000.0
2009-08-18 18:10:00,5.25985,5.2624,5.25881,5.2624,76000000.0
2009-08-18 18:15:00,5.26044,5.26275,5.25821,5.25821,74000000.0
2009-08-18 18:20:00,5.25866,5.26149,5.25795,5.26145,85000000.0
2009-08-18 18:25:00,5.26176,5.2639,5.26008,5.26221,69000000.0
2009-08-18 18:30:00,5.2633,5.26606,5.26218,5.26606,68000000.0
2009-08-18 18:35:00,5.26597,5.26597,5.26285,5.2643,74000000.0
2009-08-18 18:40:00,5.26449,5.26571,5.26047,5.26081,72000000.0
2009-08-18 18:45:00,5.26136,5.26289,5.26047,5.2609,67000000.0
2009-08-18 18:50:00,5.26206,5.2635,5.26025,5.2624,66000000.0
2009-08-18 18:55:00,5.26276,5.26406,5.2614,5.26275,62000000.0
2009-08-18 19:00:00,5.26466,5.26506,5.26192,5.26363,70000000.0
2009-08-18 19:05:00,5.26421,5.26442,5.26122,5.26122,81000000.0
2009-08-18 19:10:00,5.26221,5.26444,5.26184,5.26384,76000000.0
2009-08-18 19:15:00,5.2627,5.26455,5.26216,5.26317,58000000.0
2009-08-18 19:20:00,5.26362,5.26482,5.2624,5.2637,56000000.0
2009-08-18 19:25:00,5.26328,5.26437,5.26155,5.2627,62000000.0
2009-08-18 19:30:00,5.26402,5.26674,5.26219,5.26674,56000000.0
2009-08-18 19:35:00,5.26667,5.26992,5.26554,5.26978,64000000.0
2009-08-18 19:40:00,5.26911,5.26917,5.26594,5.26771,59000000.0
2009-08-18 19:45:00,5.26766,5.26865,5.26492,5.26518,58000000.0
2009-08-18 19:50:00,5.26673,5.26683,5.26303,5.26447,73000000.0
2009-08-18 19:55:00,5.26464,5.26485,5.25741,5.2602,65000000.0
2009-08-18 20:00:00,5.26045,5.26078,5.25785,5.26043,62000000.0
2009-08-18 20:05:00,5.25828,5.26065,5.25807,5.25945,67000000.0
2009-08-18 20:10:00,5.25996,5.26065,5.25727,5.25972,59000000.0
2009-08-18 20:15:00,5.26097,5.26127,5.25764,5.25764,55000000.0
2009-08-18 20:20:00,5.25905,5.25936,5.25632,5.25775,63000000.0
2009-08-18 20:25:00,5.25588,5.25927,5.25568,5.25568,61000000.0
2009-08-18 20:30:00,5.25604,5.25886,5.25525,5.25813,78000000.0
2009-08-18 20:35:00,5.25792,5.25997,5.25725,5.25943,76000000.0
2009-08-18 20:40:00,5.25944,5.25969,5.25739,5.25953,80000000.0
2009-08-18 20:45:00,5.25837,5.25987,5.25625,5.25911,82000000.0
2009-08-18 20:50:00,5.25912,5.25912,5.25676,5.25754,59000000.0
2009-08-18 20:55:00,5.25834,5.25936,5.25713,5.25713,58000000.0
2009-08-18 21:00:00,5.25837,5.25851,5.25584,5.25851,64000000.0
2009-08-18 21:05:00,5.25836,5.25948,5.25692,5.25868,56000000.0
2009-08-18 21:10:00,5.25794,5.25961,5.25599,5.25791,69000000.0
2009-08-18 21:15:00,5.25641,5.25735,5.25419,5.25583,71000000.0
2009-08-18 21:20:00,5.25451,5.25742,5.25451,5.25697,72000000.0
2009-08-18 21:25:00,5.2571,5.25869,5.25612,5.25665,58000000.0
2009-08-18 21:30:00,5.25832,5.25975,5.25685,5.25753,71000000.0
2009-08-18 21:35:00,5.25806,5.26,5.2575,5.25816,68000000.0
2009-08-18 21:40:00,5.25994,5.26021,5.25748,5.25958,69000000.0
2009-08-18 21:45:00,5.26021,5.2612,5.25922,5.26043,73000000.0
2009-08-18 21:50:00,5.26015,5.26093,5.25844,5.26014,81000000.0
2009-08-18 21:55:00,5.26076,5.26274,5.25945,5.26109,77000000.0
2009-08-18 22:00:00,5.26227,5.26417,5.26175,5.26175,70000000.0
2009-08-18 22:05:00,5.26294,5.264,5.26201,5.26277,62000000.0
2009-08-18 22:10:00,5.26293,5.26404,5.26199,5.26375,77000000.0
2009-08-18 22:15:00,5.26231,5.26396,5.26179,5.2634,61000000.0
2009-08-18 22:20:00,5.26341,5.26341,5.26142,5.26151,78000000.0
2009-08-18 22:25:00,5.26133,5.2627,5.26045,5.26143,76000000.0
2009-08-18 22:30:00,5.2611,5.26268,5.26018,5.26128,66000000.0
2009-08-18 22:35:00,5.26223,5.26239,5.26023,5.26218,79000000.0
2009-08-18 22:40:00,5.26064,5.26189,5.25914,5.26042,67000000.0
2009-08-18 22:45:00,5.26009,5.26105,5.25855,5.25903,59000000.0
2009-08-18 22:50:00,5.25998,5.26124,5.25901,5.26081,72000000.0
2009-08-18 22:55:00,5.26092,5.26092,5.25843,5.25907,62000000.0
2009-08-18 23:00:00,5.25859,5.26161,5.25823,5.26007,65000000.0
2009-08-18 23:05:00,5.25986,5.26052,5.25822,5.25937,71000000.0
2009-08-18 23:10:00,5.2593,5.26019,5.25833,5.25994,63000000.0
2009-08-18 23:15:00,5.25844,5.26039,5.25822,5.25886,54000000.0
2009-08-18 23:20:00,5.25889,5.26193,5.25889,5.2607,64000000.0
2009-08-18 23:25:00,5.26026,5.26116,5.25922,5.25998,66000000.0
2009-08-18 23:30:00,5.25983,5.26309,5.2595,5.26202,53000000.0
2009-08-18 23:35:00,5.26222,5.26351,5.2612,5.26214,62000000.0
2009-08-18 23:40:00,5.26116,5.26291,5.26099,5.26198,57000000.0
2009-08-18 23:45:00,5.26127,5.26155,5.25948,5.26084,77000000.0
2009-08-18 23:50:00,5.26069,5.26147,5.25963,5.26097,66000000.0
2009-08-18 23:55:00,5.26098,5.26145,5.25993,5.25993,70000000.0
2009-08-19 00:00:00,5.26082,5.26211,5.25976,5.26151,63000000.0
2009-08-19 00:05:00,5.26213,5.26213,5.26026,5.26129,74000000.0
2009-08-19 00:10:00,5.26212,5.26254,5.26068,5.26163,53000000.0
2009-08-19 00:15:00,5.26215,5.26297,5.26083,5.26199,82000000.0
2009-08-19 00:20:00,5.26278,5.26407,5.26145,5.26312,60000000.0
2009-08-19 00:25:00,5.2633,5.26349,5.26151,5.2634,68000000.0
2009-08-19 00:30:00,5.26178,5.26338,5.26066,5.26066,71000000.0
2009-08-19 00:35:00,5.26171,5.26203,5.25966,5.26112,62000000.0
2009-08-19 00:40:00,5.26206,5.26206,5.25946,5.26102,50000000.0
2009-08-19 00:45:00,5.26174,5.26183,5.2579,5.26075,80000000.0
2009-08-19 00:50:00,5.2617,5.26209,5.25945,5.26063,68000000.0
2009-08-19 00:55:00,5.26067,5.26273,5.25999,5.26186,67000000.0
2009-08-19 01:00:00,5.26247,5.26298,5.26101,5.262,65000000.0
2009-08-19 01:05:00,5.26204,5.2627,5.26025,5.26083,66000000.0
2009-08-19 01:10:00,5.26054,5.2616,5.25995,5.2608,69000000.0
2009-08-19 01:15:00,5.26067,5.2614,5.2592,5.2601,69000000.0
2009-08-19 01:20:00,5.26022,5.26089,5.25721,5.25772,71000000.0
2009-08-19 01:25:00,5.2583,5.2583,5.25509,5.25703,64000000.0
2009-08-19 01:30:00,5.2556,5.25723,5.25451,5.25456,59000000.0
2009-08-19 01:35:00,5.25569,5.25649,5.25429,5.2557,74000000.0
2009-08-19 01:40:00,5.25657,5.25701,5.25483,5.25647,70000000.0
2009-08-19 01:45:00,5.256,5.25689,5.2532,5.25394,74000000.0
2009-08-19 01:50:00,5.25423,5.2543,5.2468,5.24857,73000000.0
2009-08-19 01:55:00,5.24819,5.25005,5.24572,5.24627,53000000.0
2009-08-19 02:00:00,5.24914,5.25023,5.24772,5.2483,50000000.0
2009-08-19 02:05:00,5.24843,5.25007,5.24704,5.24849,67000000.0
2009-08-19 02:10:00,5.24905,5.25013,5.24711,5.249,68000000.0
2009-08-19 02:15:00,5.24923,5.25086,5.24791,5.24914,72000000.0
2009-08-19 02:20:00,5.24966,5.25108,5.24799,5.25002,71000000.0
2009-08-19 02:25:00,5.25137,5.25524,5.24962,5.25281,68000000.0
2009-08-19 02:30:00,5.25281,5.25486,5.25097,5.25236,70000000.0
2009-08-19 02:35:00,5.2524,5.25282,5.25047,5.25182,59000000.0
2009-08-19 02:40:00,5.2519,5.25373,5.25068,5.25331,63000000.0
2009-08-19 02:45:00,5.25431,5.25431,5.25099,5.25393,55000000.0
2009-08-19 02:50:00,5.2525,5.25443,5.25179,5.25317,70000000.0
2009-08-19 02:55:00,5.25292,5.25428,5.25086,5.25125,63000000.0
2009-08-19 03:00:00,5.25236,5.25354,5.25042,5.25327,66000000.0
2009-08-19 03:05:00,5.25322,5.25544,5.25173,5.25543,60000000.0
2009-08-19 03:10:00,5.25479,5.25815,5.25384,5.25815,63000000.0
2009-08-19 03:15:00,5.25855,5.26108,5.25642,5.25856,61000000.0
2009-08-19 03:20:00,5.25825,5.25943,5.25685,5.2575,80000000.0
2009-08-19 03:25:00,5.2579,5.25837,5.2555,5.25636,64000000.0
2009-08-19 03:30:00,5.25703,5.25818,5.25414,5.25685,66000000.0
2009-08-19 03:35:00,5.25593,5.25673,5.25373,5.25557,60000000.0
2009-08-19 03:40:00,5.25603,5.25841,5.25574,5.25697,65000000.0
2009-08-19 03:45:00,5.25729,5.26102,5.25593,5.25894,63000000.0
2009-08-19 03:50:00,5.25768,5.26323,5.25721,5.26248,62000000.0
2009-08-19 03:55:00,5.26245,5.26245,5.25934,5.26058,70000000.0
2009-08-19 04:00:00,5.26075,5.26102,5.25842,5.25842,76000000.0
2009-08-19 04:05:00,5.25981,5.26037,5.25778,5.25811,67000000.0
2009-08-19 04:10:00,5.25923,5.25959,5.25606,5.25747,76000000.0
2009-08-19 04:15:00,5.25726,5.25924,5.25485,5.25736,80000000.0
2009-08-19 04:20:00,5.25752,5.25843,5.25542,5.25543,62000000.0
2009-08-19 04:25:00,5.25603,5.25758,5.25486,5.25732,72000000.0
2009-08-19 04:30:00,5.25595,5.25901,5.25595,5.25648,64000000.0
2009-08-19 04:35:00,5.25642,5.25835,5.25586,5.25734,66000000.0
2009-08-19 04:40:00,5.25611,5.25835,5.25601,5.25706,65000000.0
2009-08-19 04:45:00,5.2574,5.25981,5.2567,5.25803,66000000.0
2009-08-19 04:50:00,5.25954,5.25954,5.25638,5.25654,60000000.0
2009-08-19 04:55:00,5.25743,5.25786,5.25589,5.2577,68000000.0
2009-08-19 05:00:00,5.25701,5.26001,5.2558,5.2591,64000000.0
2009-08-19 05:05:00,5.26022,5.26159,5.25869,5.26081,70000000.0
2009-08-19 05:10:00,5.26038,5.26038,5.25733,5.25767,68000000.0
2009-08-19 05:15:00,5.25755,5.26106,5.25713,5.26045,63000000.0
2009-08-19 05:20:00,5.26005,5.26091,5.25753,5.25753,56000000.0
2009-08-19 05:25:00,5.25924,5.26024,5.25784,5.25823,60000000.0
2009-08-19 05:30:00,5.25863,5.25994,5.25789,5.25913,63000000.0
2009-08-19 05:35:00,5.25772,5.26015,5.25768,5.25929,69000000.0
2009-08-19 05:40:00,5.25938,5.25998,5.25738,5.25867,69000000.0
2009-08-19 05:45:00,5.25852,5.25951,5.25685,5.25777,64000000.0
2009-08-19 05:50:00,5.25868,5.25882,5.25703,5.25805,67000000.0
2009-08-19 05:55:00,5.25834,5.25895,5.25643,5.25643,79000000.0
2009-08-19 06:00:00,5.25703,5.25825,5.25518,5.25691,72000000.0
2009-08-19 06:05:00,5.2575,5.25883,5.25574,5.258,62000000.0
2009-08-19 06:10:00,5.25814,5.25922,5.25626,5.25656,62000000.0
2009-08-19 06:15:00,5.25714,5.25769,5.25535,5.25758,65000000.0
2009-08-19 06:20:00,5.25655,5.25744,5.254,5.25498,88000000.0
2009-08-19 06:25:00,5.25406,5.25594,5.25388,5.25504,59000000.0
2009-08-19 06:30:00,5.25576,5.25614,5.25298,5.25614,58000000.0
2009-08-19 06:35:00,5.25484,5.25717,5.25427,5.25559,52000000.0
2009-08-19 06:40:00,5.25653,5.257,5.25326,5.25552,68000000.0
2009-08-19 06:45:00,5.25392,5.25476,5.25189,5.25287,62000000.0
2009-08-19 06:50:00,5.2529,5.25413,5.25192,5.25209,66000000.0
2009-08-19 06:55:00,5.25354,5.2536,5.25053,5.25216,72000000.0
2009-08-19 07:00:00,5.25238,5.25667,5.25196,5.25561,65000000.0
2009-08-19 07:05:00,5.25728,5.25778,5.25519,5.25663,62000000.0
2009-08-19 07:10:00,5.25657,5.25882,5.256,5.25818,67000000.0
2009-08-19 07:15:00,5.25895,5.26091,5.25783,5.26034,89000000.0
2009-08-19 07:20:00,5.26051,5.2606,5.2578,5.25844,70000000.0
2009-08-19 07:25:00,5.25872,5.26262,5.25751,5.26259,59000000.0
2009-08-19 07:30:00,5.26356,5.26477,5.26126,5.26173,63000000.0
2009-08-19 07:35:00,5.26236,5.26755,5.26144,5.26506,65000000.0
2009-08-19 07:40:00,5.26575,5.26763,5.2644,5.26485,64000000.0
2009-08-19 07:45:00,5.2656,5.26798,5.26445,5.2673,66000000.0
2009-08-19 07:50:00,5.26741,5.27001,5.2663,5.26697,65000000.0
2009-08-19 07:55:00,5.26629,5.26985,5.26494,5.26581,67000000.0
2009-08-19 08:00:00,5.26601,5.26759,5.26401,5.26549,68000000.0
2009-08-19 08:05:00,5.26716,5.26826,5.26448,5.26826,71000000.0
2009-08-19 08:10:00,5.26737,5.27256,5.26649,5.27087,70000000.0
2009-08-19 08:15:00,5.2694,5.27299,5.26847,5.27023,70000000.0
2009-08-19 08:20:00,5.26964,5.27425,5.26861,5.27417,63000000.0
2009-08-19 08:25:00,5.2739,5.27559,5.27029,5.27219,66000000.0
2009-08-19 08:30:00,5.27304,5.27539,5.27091,5.27492,62000000.0
2009-08-19 08:35:00,5.27641,5.27758,5.27307,5.27673,72000000.0
2009-08-19 08:40:00,5.27736,5.27765,5.27305,5.27764,61000000.0
2009-08-19 08:45:00,5.27686,5.27832,5.27378,5.2756,68000000.0
2009-08-19 08:50:00,5.27606,5.27609,5.2714,5.27459,76000000.0
2009-08-19 08:55:00,5.27452,5.27554,5.27056,5.27128,70000000.0
2009-08-19 09:00:00,5.27106,5.27337,5.27047,5.27281,71000000.0
2009-08-19 09:05:00,5.27273,5.27299,5.27031,5.27184,63000000.0
2009-08-19 09:10:00,5.27158,5.27354,5.27008,5.27085,66000000.0
2009-08-19 09:15:00,5.27242,5.27312,5.26999,5.27236,67000000.0
2009-08-19 09:20:00,5.27179,5.27463,5.27117,5.273,76000000.0
2009-08-19 09:25:00,5.27338,5.27478,5.27245,5.27398,65000000.0
2009-08-19 09:30:00,5.27469,5.27759,5.27383,5.27705,67000000.0
2009-08-19 09:35:00,5.27526,5.2775,5.27351,5.27456,63000000.0
2009-08-19 09:40:00,5.27509,5.27561,5.27216,5.27288,61000000.0
2009-08-19 09:45:00,5.27298,5.27331,5.27009,5.27303,58000000.0
2009-08-19 09:50:00,5.27348,5.27428,5.27126,5.2727,73000000.0
2009-08-19 09:55:00,5.27309,5.2744,5.2717,5.27377,72000000.0
2009-08-19 10:00:00,5.27443,5.27511,5.27119,5.27364,66000000.0
2009-08-19 10:05:00,5.27467,5.27782,5.27365,5.27782,86000000.0
2009-08-19 10:10:00,5.27761,5.27881,5.27398,5.27638,60000000.0
2009-08-19 10:15:00,5.27495,5.2754,5.27222,5.27393,76000000.0
2009-08-19 10:20:00,5.27395,5.27462,5.27076,5.27305,64000000.0
2009-08-19 10:25:00,5.27318,5.27318,5.27012,5.27188,63000000.0
2009-08-19 10:30:00,5.27114,5.27446,5.27073,5.27223,62000000.0
2009-08-19 10:35:00,5.27303,5.27374,5.27102,5.27216,55000000.0
2009-08-19 10:40:00,5.27205,5.27206,5.26804,5.26972,71000000.0
2009-08-19 10:45:00,5.26811,5.27084,5.26811,5.27043,57000000.0
2009-08-19 10:50:00,5.27151,5.2729,5.26944,5.27221,73000000.0
2009-08-19 10:55:00,5.27123,5.27393,5.27064,5.2736,62000000.0
2009-08-19 11:00:00,5.27347,5.27347,5.27034,5.27087,52000000.0
2009-08-19 11:05:00,5.27296,5.27298,5.27034,5.27155,66000000.0
2009-08-19 11:10:00,5.27214,5.27307,5.27015,5.27082,59000000.0
2009-08-19 11:15:00,5.27255,5.274,5.27018,5.274,86000000.0
2009-08-19 11:20:00,5.27298,5.27401,5.27148,5.27173,78000000.0
2009-08-19 11:25:00,5.27227,5.27373,5.27163,5.27337,53000000.0
2009-08-19 11:30:00,5.2724,5.27393,5.2719,5.27253,51000000.0
2009-08-19 11:35:00,5.27295,5.27386,5.27075,5.27205,65000000.0
2009-08-19 11:40:00,5.27056,5.27272,5.2704,5.27086,66000000.0
2009-08-19 11:45:00,5.27086,5.27196,5.26981,5.2715,64000000.0
2009-08-19 11:50:00,5.2718,5.27274,5.26987,5.27192,70000000.0
2009-08-19 11:55:00,5.27138,5.27293,5.27017,5.272,61000000.0
2009-08-19 12:00:00,5.27177,5.27267,5.2692,5.27028,74000000.0
2009-08-19 12:05:00,5.27005,5.27199,5.26991,5.27139,75000000.0
2009-08-19 12:10:00,5.27061,5.27126,5.26945,5.27054,81000000.0
2009-08-19 12:15:00,5.26999,5.27152,5.26915,5.26969,62000000.0
2009-08-19 12:20:00,5.26925,5.27229,5.26925,5.27062,52000000.0
2009-08-19 12:25:00,5.27123,5.27202,5.27017,5.27041,68000000.0
2009-08-19 12:30:00,5.27201,5.27272,5.26976,5.27137,71000000.0
2009-08-19 12:35:00,5.27122,5.27296,5.27015,5.27276,59000000.0
2009-08-19 12:40:00,5.27319,5.27322,5.26989,5.27242,68000000.0
2009-08-19 12:45:00,5.27238,5.27356,5.27029,5.27167,61000000.0
2009-08-19 12:50:00,5.27153,5.27294,5.27099,5.2713,68000000.0
2009-08-19 12:55:00,5.27041,5.27226,5.26981,5.27156,76000000.0
2009-08-19 13:00:00,5.27141,5.27154,5.26461,5.26728,71000000.0
2009-08-19 13:05:00,5.26722,5.26757,5.2649,5.26615,60000000.0
2009-08-19 13:10:00,5.26607,5.26655,5.26131,5.26199,56000000.0
2009-08-19 13:15:00,5.26153,5.26359,5.26021,5.26359,77000000.0
2009-08-19 13:20:00,5.26336,5.26464,5.26131,5.26454,63000000.0
2009-08-19 13:25:00,5.26459,5.26503,5.2618,5.26397,60000000.0
2009-08-19 13:30:00,5.26342,5.26496,5.26108,5.26425,65000000.0
2009-08-19 13:35:00,5.2628,5.26454,5.25967,5.2624,52000000.0
2009-08-19 13:40:00,5.26195,5.26278,5.26087,5.26277,76000000.0
2009-08-19 13:45:00,5.26092,5.26393,5.26088,5.26252,56000000.0
2009-08-19 13:50:00,5.26386,5.26414,5.26128,5.26128,60000000.0
2009-08-19 13:55:00,5.26256,5.26465,5.26141,5.26281,72000000.0
2009-08-19 14:00:00,5.26316,5.26317,5.25998,5.26312,59000000.0
2009-08-19 14:05:00,5.26147,5.26385,5.26062,5.26377,58000000.0
2009-08-19 14:10:00,5.2616,5.26876,5.2616,5.26876,64000000.0
2009-08-19 14:15:00,5.26846,5.27161,5.2663,5.27144,55000000.0
2009-08-19 14:20:00,5.27172,5.27575,5.26853,5.27443,65000000.0
2009-08-19 14:25:00,5.27436,5.2749,5.26984,5.2705,55000000.0
2009-08-19 14:30:00,5.27121,5.27335,5.26942,5.27121,62000000.0
2009-08-19 14:35:00,5.27107,5.27154,5.26685,5.2685,78000000.0
2009-08-19 14:40:00,5.26847,5.26909,5.2659,5.26792,63000000.0
2009-08-19 14:45:00,5.2678,5.26794,5.26454,5.26709,79000000.0
2009-08-19 14:50:00,5.26774,5.27002,5.26636,5.26963,77000000.0
2009-08-19 14:55:00,5.26942,5.27011,5.26643,5.26884,81000000.0
2009-08-19 15:00:00,5.26837,5.26837,5.26463,5.26528,62000000.0
2009-08-19 15:05:00,5.26598,5.26626,5.26231,5.26407,66000000.0
2009-08-19 15:10:00,5.26295,5.267,5.26295,5.26542,65000000.0
2009-08-19 15:15:00,5.26714,5.26816,5.26525,5.26754,70000000.0
2009-08-19 15:20:00,5.26828,5.26852,5.26624,5.26716,64000000.0
2009-08-19 15:25:00,5.26586,5.2684,5.26528,5.26732,61000000.0
2009-08-19 15:30:00,5.26751,5.26844,5.26445,5.266,57000000.0
2009-08-19 15:35:00,5.26389,5.26621,5.26331,5.266,70000000.0
2009-08-19 15:40:00,5.26562,5.26562,5.26145,5.26313,56000000.0
2009-08-19 15:45:00,5.26293,5.26293,5.25791,5.26076,63000000.0
2009-08-19 15:50:00,5.2606,5.2606,5.25494,5.25746,61000000.0
2009-08-19 15:55:00,5.25845,5.25879,5.25322,5.25376,63000000.0
2009-08-19 16:00:00,5.25282,5.25348,5.24704,5.24757,52000000.0
2009-08-19 16:05:00,5.24843,5.24968,5.24528,5.24627,68000000.0
2009-08-19 16:10:00,5.24688,5.24805,5.24209,5.24709,62000000.0
2009-08-19 16:15:00,5.24641,5.24853,5.2449,5.24837,64000000.0
2009-08-19 16:20:00,5.24818,5.24902,5.24312,5.24522,60000000.0
2009-08-19 16:25:00,5.24525,5.24679,5.23663,5.23724,74000000.0
2009-08-19 16:30:00,5.23654,5.23671,5.22557,5.23282,64000000.0
2009-08-19 16:35:00,5.23114,5.23238,5.22729,5.2304,76000000.0
2009-08-19 16:40:00,5.23101,5.23101,5.22667,5.22981,63000000.0
2009-08-19 16:45:00,5.22982,5.23493,5.22869,5.2338,67000000.0
2009-08-19 16:50:00,5.23359,5.23361,5.22751,5.22868,71000000.0
2009-08-19 16:55:00,5.22955,5.23088,5.2266,5.22775,61000000.0
2009-08-19 17:00:00,5.22885,5.22898,5.22052,5.22062,49000000.0
2009-08-19 17:05:00,5.22188,5.22788,5.22126,5.2259,72000000.0
2009-08-19 17:10:00,5.22633,5.22918,5.2259,5.2288,55000000.0
2009-08-19 17:15:00,5.22804,5.22893,5.22487,5.227,62000000.0
2009-08-19 17:20:00,5.22734,5.23156,5.22664,5.23001,72000000.0
2009-08-19 17:25:00,5.23085,5.23194,5.22628,5.22628,57000000.0
2009-08-19 17:30:00,5.22655,5.22788,5.22386,5.22788,60000000.0
2009-08-19 17:35:00,5.22643,5.22988,5.22643,5.22796,60000000.0
2009-08-19 17:40:00,5.22966,5.22966,5.22643,5.22643,74000000.0
2009-08-19 17:45:00,5.22807,5.22818,5.21803,5.22004,70000000.0
2009-08-19 17:50:00,5.22113,5.22151,5.21753,5.21905,50000000.0
2009-08-19 17:55:00,5.2182,5.21886,5.21143,5.21274,75000000.0
2009-08-19 18:00:00,5.21232,5.21475,5.21137,5.21471,68000000.0
2009-08-19 18:05:00,5.21491,5.215,5.2101,5.21218,74000000.0
2009-08-19 18:10:00,5.21208,5.21667,5.2101,5.21667,76000000.0
2009-08-19 18:15:00,5.21539,5.21893,5.21509,5.21643,74000000.0
2009-08-19 18:20:00,5.21796,5.21842,5.21509,5.21721,85000000.0
2009-08-19 18:25:00,5.21612,5.22013,5.21612,5.21722,69000000.0
2009-08-19 18:30:00,5.21797,5.22008,5.21691,5.21877,68000000.0
2009-08-19 18:35:00,5.21803,5.21832,5.21354,5.21473,74000000.0
2009-08-19 18:40:00,5.21377,5.2174,5.21348,5.21565,72000000.0
2009-08-19 18:45:00,5.21699,5.21755,5.2151,5.21587,67000000.0
2009-08-19 18:50:00,5.21677,5.21766,5.21337,5.21454,66000000.0
2009-08-19 18:55:00,5.21432,5.2158,5.21192,5.2158,62000000.0
2009-08-19 19:00:00,5.21589,5.21605,5.21344,5.21522,70000000.0
2009-08-19 19:05:00,5.2153,5.2153,5.21166,5.21166,81000000.0
2009-08-19 19:10:00,5.21334,5.21621,5.2105,5.21621,76000000.0
2009-08-19 19:15:00,5.21643,5.2189,5.21451,5.2176,58000000.0
2009-08-19 19:20:00,5.21535,5.21843,5.21511,5.21724,56000000.0
2009-08-19 19:25:00,5.21601,5.21754,5.21508,5.21607,62000000.0
2009-08-19 19:30:00,5.21719,5.21968,5.21636,5.21904,56000000.0
2009-08-19 19:35:00,5.21978,5.22028,5.21775,5.21988,64000000.0
2009-08-19 19:40:00,5.22,5.22,5.21661,5.21907,59000000.0
2009-08-19 19:45:00,5.21904,5.22061,5.21589,5.21589,58000000.0
2009-08-19 19:50:00,5.2179,5.21827,5.21346,5.21549,73000000.0
2009-08-19 19:55:00,5.21546,5.21711,5.21431,5.21527,65000000.0
2009-08-19 20:00:00,5.21441,5.21728,5.21386,5.2171,62000000.0
2009-08-19 20:05:00,5.21681,5.21788,5.21591,5.21633,67000000.0
2009-08-19 20:10:00,5.2173,5.21763,5.21493,5.21519,59000000.0
2009-08-19 20:15:00,5.21701,5.21717,5.21481,5.21647,55000000.0
2009-08-19 20:20:00,5.21554,5.2176,5.21492,5.2165,63000000.0
2009-08-19 20:25:00,5.21684,5.2183,5.21646,5.21753,61000000.0
2009-08-19 20:30:00,5.21784,5.22064,5.21651,5.22064,78000000.0
2009-08-19 20:35:00,5.21945,5.22172,5.21918,5.22025,76000000.0
2009-08-19 20:40:00,5.22145,5.22293,5.21922,5.2223,80000000.0
2009-08-19 20:45:00,5.22109,5.22257,5.22087,5.22219,82000000.0
2009-08-19 20:50:00,5.22214,5.22253,5.21927,5.21951,59000000.0
2009-08-19 20:55:00,5.2194,5.22195,5.21793,5.22073,58000000.0
2009-08-19 21:00:00,5.22015,5.2233,5.21912,5.22139,64000000.0
2009-08-19 21:05:00,5.22249,5.22445,5.22163,5.22367,56000000.0
2009-08-19 21:10:00,5.22454,5.22541,5.22212,5.22308,69000000.0
2009-08-19 21:15:00,5.22357,5.22512,5.22282,5.22407,71000000.0
2009-08-19 21:20:00,5.22331,5.22375,5.22068,5.22149,72000000.0
2009-08-19 21:25:00,5.22273,5.22414,5.22125,5.22243,58000000.0
2009-08-19 21:30:00,5.22277,5.22303,5.22058,5.22263,71000000.0
2009-08-19 21:35:00,5.22207,5.2227,5.2199,5.2199,68000000.0
2009-08-19 21:40:00,5.22115,5.22119,5.21912,5.22032,69000000.0
2009-08-19 21:45:00,5.22074,5.22213,5.21928,5.22186,73000000.0
2009-08-19 21:50:00,5.22103,5.22227,5.2192,5.22186,81000000.0
2009-08-19 21:55:00,5.22094,5.22308,5.22035,5.22132,77000000.0
2009-08-19 22:00:00,5.22261,5.2237,5.22146,5.22189,70000000.0
2009-08-19 22:05:00,5.22192,5.2242,5.22192,5.2242,62000000.0
2009-08-19 22:10:00,5.22477,5.22524,5.22269,5.22443,77000000.0
2009-08-19 22:15:00,5.2246,5.22662,5.22256,5.22643,61000000.0
2009-08-19 22:20:00,5.22597,5.22662,5.22292,5.22473,78000000.0
2009-08-19 22:25:00,5.22451,5.22643,5.22405,5.22614,76000000.0
2009-08-19 22:30:00,5.22623,5.22737,5.22402,5.22458,66000000.0
2009-08-19 22:35:00,5.22519,5.22616,5.22391,5.22465,79000000.0
2009-08-19 22:40:00,5.22486,5.22675,5.22437,5.22663,67000000.0
2009-08-19 22:45:00,5.22655,5.22743,5.22529,5.22709,59000000.0
2009-08-19 22:50:00,5.22746,5.22771,5.22561,5.22699,72000000.0
2009-08-19 22:55:00,5.22728,5.22801,5.22565,5.22641,62000000.0
2009-08-19 23:00:00,5.22555,5.22736,5.22322,5.22656,65000000.0
2009-08-19 23:05:00,5.22663,5.22716,5.22392,5.22519,71000000.0
2009-08-19 23:10:00,5.22605,5.22654,5.2248,5.22495,63000000.0
2009-08-19 23:15:00,5.22526,5.22552,5.22299,5.22402,54000000.0
2009-08-19 23:20:00,5.22387,5.22429,5.22174,5.22292,64000000.0
2009-08-19 23:25:00,5.22223,5.2232,5.22058,5.22204,66000000.0
2009-08-19 23:30:00,5.22272,5.22324,5.22094,5.22184,53000000.0
2009-08-19 23:35:00,5.22271,5.22307,5.22101,5.22189,62000000.0
2009-08-19 23:40:00,5.2226,5.22334,5.22098,5.22257,57000000.0
2009-08-19 23:45:00,5.22171,5.22363,5.22146,5.22213,77000000.0
2009-08-19 23:50:00,5.22194,5.22313,5.22094,5.22223,66000000.0
2009-08-19 23:55:00,5.22248,5.22307,5.2211,5.22145,70000000.0
2009-08-20 00:00:00,5.22161,5.22372,5.22161,5.22231,63000000.0
2009-08-20 00:05:00,5.22255,5.2237,5.22197,5.22294,74000000.0
2009-08-20 00:10:00,5.2226,5.22364,5.22136,5.2227,53000000.0
2009-08-20 00:15:00,5.22184,5.22392,5.22144,5.22273,82000000.0
2009-08-20 00:20:00,5.22265,5.22316,5.22175,5.22175,60000000.0
2009-08-20 00:25:00,5.22251,5.2235,5.22129,5.2235,68000000.0
2009-08-20 00:30:00,5.22267,5.22365,5.22161,5.22274,71000000.0
2009-08-20 00:35:00,5.22237,5.22374,5.22122,5.22293,62000000.0
2009-08-20 00:40:00,5.22253,5.2236,5.22175,5.22318,50000000.0
2009-08-20 00:45:00,5.22437,5.22445,5.22235,5.2226,80000000.0
2009-08-20 00:50:00,5.22236,5.22402,5.22115,5.22201,68000000.0
2009-08-20 00:55:00,5.22268,5.22641,5.222,5.2254,67000000.0
2009-08-20 01:00:00,5.2263,5.22681,5.22322,5.22423,65000000.0
2009-08-20 01:05:00,5.22427,5.22442,5.22203,5.22243,66000000.0
2009-08-20 01:10:00,5.2242,5.22494,5.22194,5.22295,69000000.0
2009-08-20 01:15:00,5.22378,5.22385,5.22157,5.22334,69000000.0
2009-08-20 01:20:00,5.22268,5.22455,5.22202,5.22347,71000000.0
2009-08-20 01:25:00,5.22353,5.22484,5.22217,5.2224,64000000.0
2009-08-20 01:30:00,5.22226,5.22417,5.22206,5.22234,59000000.0
2009-08-20 01:35:00,5.22258,5.22292,5.21956,5.21956,74000000.0
2009-08-20 01:40:00,5.22095,5.2219,5.21945,5.22013,70000000.0
2009-08-20 01:45:00,5.22028,5.22079,5.21764,5.21843,74000000.0
2009-08-20 01:50:00,5.21899,5.21982,5.21694,5.21835,73000000.0
2009-08-20 01:55:00,5.2174,5.21807,5.21265,5.21692,69000000.0
2009-08-20 02:00:00,5.21657,5.21741,5.2145,5.21655,61000000.0
2009-08-20 02:05:00,5.21666,5.21836,5.21487,5.2156,67000000.0
2009-08-20 02:10:00,5.21589,5.22131,5.21533,5.22076,68000000.0
2009-08-20 02:15:00,5.22063,5.22267,5.21965,5.22116,72000000.0
2009-08-20 02:20:00,5.22195,5.22577,5.22034,5.2232,71000000.0
2009-08-20 02:25:00,5.22473,5.22693,5.22377,5.22506,68000000.0
2009-08-20 02:30:00,5.22368,5.22553,5.22289,5.22504,70000000.0
2009-08-20 02:35:00,5.22437,5.22601,5.22296,5.22464,59000000.0
2009-08-20 02:40:00,5.22482,5.22482,5.2221,5.22267,63000000.0
2009-08-20 02:45:00,5.22289,5.22874,5.22194,5.22803,55000000.0
2009-08-20 02:50:00,5.22749,5.22953,5.22684,5.22831,70000000.0
2009-08-20 02:55:00,5.2292,5.23011,5.22644,5.22705,63000000.0
2009-08-20 03:00:00,5.22708,5.23254,5.22651,5.23249,66000000.0
2009-08-20 03:05:00,5.23241,5.2327,5.2301,5.23116,60000000.0
2009-08-20 03:10:00,5.23213,5.23259,5.22957,5.23207,63000000.0
2009-08-20 03:15:00,5.23127,5.23153,5.22883,5.22883,61000000.0
2009-08-20 03:20:00,5.2303,5.23117,5.22864,5.23025,80000000.0
2009-08-20 03:25:00,5.22922,5.22931,5.22608,5.22783,64000000.0
2009-08-20 03:30:00,5.22791,5.22791,5.22408,5.22494,66000000.0
2009-08-20 03:35:00,5.22584,5.22803,5.22455,5.22513,60000000.0
2009-08-20 03:40:00,5.22528,5.22607,5.222,5.22321,65000000.0
2009-08-20 03:45:00,5.22286,5.22376,5.22077,5.22216,63000000.0
2009-08-20 03:50:00,5.2238,5.22401,5.21984,5.22247,62000000.0
2009-08-20 03:55:00,5.22142,5.22601,5.21991,5.22479,70000000.0
2009-08-20 04:00:00,5.22385,5.22474,5.2219,5.22221,76000000.0
2009-08-20 04:05:00,5.22312,5.22663,5.2225,5.2247,67000000.0
2009-08-20 04:10:00,5.22607,5.22683,5.22426,5.22613,76000000.0
2009-08-20 04:15:00,5.22723,5.22828,5.22487,5.22722,80000000.0
2009-08-20 04:20:00,5.227,5.22785,5.22445,5.22756,62000000.0
2009-08-20 04:25:00,5.22625,5.23028,5.22625,5.22848,72000000.0
2009-08-20 04:30:00,5.22797,5.22905,5.22647,5.22706,64000000.0
2009-08-20 04:35:00,5.22614,5.23049,5.22614,5.2293,66000000.0
2009-08-20 04:40:00,5.22926,5.23159,5.22716,5.22992,65000000.0
2009-08-20 04:45:00,5.23126,5.23218,5.22978,5.23096,66000000.0
2009-08-20 04:50:00,5.23092,5.23095,5.22816,5.22884,60000000.0
2009-08-20 04:55:00,5.23011,5.23184,5.22804,5.23099,68000000.0
2009-08-20 05:00:00,5.23035,5.23132,5.22552,5.22751,64000000.0
2009-08-20 05:05:00,5.22772,5.22894,5.22582,5.22784,70000000.0
2009-08-20 05:10:00,5.22805,5.22947,5.22634,5.22798,68000000.0
2009-08-20 05:15:00,5.22908,5.2291,5.22589,5.22761,63000000.0
2009-08-20 05:20:00,5.22848,5.22872,5.22541,5.22627,56000000.0
2009-08-20 05:25:00,5.22512,5.22663,5.22395,5.22602,60000000.0
2009-08-20 05:30:00,5.22676,5.22779,5.22521,5.22693,63000000.0
2009-08-20 05:35:00,5.22793,5.22803,5.22575,5.22803,69000000.0
2009-08-20 05:40:00,5.22845,5.22891,5.22661,5.22863,69000000.0
2009-08-20 05:45:00,5.22834,5.22969,5.22594,5.22758,64000000.0
2009-08-20 05:50:00,5.22729,5.2281,5.22603,5.22742,67000000.0
2009-08-20 05:55:00,5.22677,5.22719,5.22515,5.22554,79000000.0
2009-08-20 06:00:00,5.22635,5.22734,5.22508,5.2269,72000000.0
2009-08-20 06:05:00,5.22748,5.22802,5.22515,5.22597,62000000.0
2009-08-20 06:10:00,5.22572,5.22688,5.22511,5.22688,62000000.0
2009-08-20 06:15:00,5.22763,5.22763,5.22345,5.22554,65000000.0
2009-08-20 06:20:00,5.22591,5.22595,5.2239,5.2244,88000000.0
2009-08-20 06:25:00,5.22525,5.22556,5.22329,5.22442,59000000.0
2009-08-20 06:30:00,5.22537,5.22537,5.22252,5.22386,58000000.0
2009-08-20 06:35:00,5.22518,5.22518,5.22203,5.22434,52000000.0
2009-08-20 06:40:00,5.22483,5.22655,5.22342,5.22628,68000000.0
2009-08-20 06:45:00,5.22589,5.22618,5.22429,5.22458,62000000.0
2009-08-20 06:50:00,5.22576,5.22666,5.22348,5.22527,66000000.0
2009-08-20 06:55:00,5.22487,5.22983,5.22208,5.22897,72000000.0
2009-08-20 07:00:00,5.22764,5.22865,5.22376,5.22451,65000000.0
2009-08-20 07:05:00,5.22576,5.22645,5.223,5.22367,62000000.0
2009-08-20 07:10:00,5.2235,5.22517,5.22228,5.22504,67000000.0
2009-08-20 07:15:00,5.22464,5.22506,5.22174,5.22297,89000000.0
2009-08-20 07:20:00,5.22284,5.22364,5.22022,5.22208,70000000.0
2009-08-20 07:25:00,5.22212,5.22276,5.2197,5.22029,59000000.0
2009-08-20 07:30:00,5.22168,5.22272,5.22025,5.22246,63000000.0
2009-08-20 07:35:00,5.22287,5.22362,5.22068,5.22179,65000000.0
2009-08-20 07:40:00,5.22009,5.22288,5.21978,5.22266,64000000.0
2009-08-20 07:45:00,5.22007,5.22288,5.21889,5.22262,66000000.0
2009-08-20 07:50:00,5.22337,5.22635,5.22088,5.22517,65000000.0
2009-08-20 07:55:00,5.22507,5.22542,5.22104,5.2226,67000000.0
2009-08-20 08:00:00,5.22252,5.22309,5.22035,5.22121,68000000.0
2009-08-20 08:05:00,5.22128,5.22214,5.21914,5.21968,71000000.0
2009-08-20 08:10:00,5.22083,5.22218,5.21946,5.22134,70000000.0
2009-08-20 08:15:00,5.22045,5.2207,5.21646,5.2178,70000000.0
2009-08-20 08:20:00,5.2196,5.22064,5.21737,5.22017,63000000.0
2009-08-20 08:25:00,5.21911,5.22098,5.21776,5.22022,66000000.0
2009-08-20 08:30:00,5.22016,5.22161,5.21847,5.21887,62000000.0
2009-08-20 08:35:00,5.21934,5.22089,5.21682,5.21891,72000000.0
2009-08-20 08:40:00,5.21908,5.22286,5.21771,5.21969,61000000.0
2009-08-20 08:45:00,5.22202,5.22696,5.21965,5.22696,68000000.0
2009-08-20 08:50:00,5.2285,5.23012,5.22604,5.2281,76000000.0
2009-08-20 08:55:00,5.22755,5.23141,5.22597,5.23081,70000000.0
2009-08-20 09:00:00,5.22968,5.2304,5.22701,5.22715,71000000.0
2009-08-20 09:05:00,5.2286,5.23058,5.22699,5.22875,63000000.0
2009-08-20 09:10:00,5.22885,5.22984,5.22586,5.22734,66000000.0
2009-08-20 09:15:00,5.22683,5.22694,5.22361,5.22428,67000000.0
2009-08-20 09:20:00,5.2252,5.22823,5.2239,5.22714,76000000.0
2009-08-20 09:25:00,5.22657,5.22825,5.22622,5.22778,65000000.0
2009-08-20 09:30:00,5.22771,5.22946,5.22589,5.22911,67000000.0
2009-08-20 09:35:00,5.22892,5.23027,5.22666,5.22805,63000000.0
2009-08-20 09:40:00,5.22762,5.23142,5.22705,5.23008,61000000.0
2009-08-20 09:45:00,5.23094,5.23094,5.22837,5.22898,58000000.0
2009-08-20 09:50:00,5.22925,5.23189,5.2287,5.23104,73000000.0
2009-08-20 09:55:00,5.22952,5.22999,5.22619,5.22895,72000000.0
2009-08-20 10:00:00,5.22649,5.22754,5.22346,5.22507,66000000.0
2009-08-20 10:05:00,5.2249,5.22555,5.22265,5.22429,86000000.0
2009-08-20 10:10:00,5.22412,5.22523,5.2221,5.22285,60000000.0
2009-08-20 10:15:00,5.22102,5.22346,5.22048,5.22243,76000000.0
2009-08-20 10:20:00,5.22201,5.22255,5.2203,5.22149,64000000.0
2009-08-20 10:25:00,5.222,5.22344,5.22097,5.22344,63000000.0
2009-08-20 10:30:00,5.22351,5.2247,5.22151,5.22349,62000000.0
2009-08-20 10:35:00,5.22492,5.22514,5.22032,5.22032,55000000.0
2009-08-20 10:40:00,5.22166,5.22314,5.21921,5.22083,71000000.0
2009-08-20 10:45:00,5.22159,5.22287,5.22015,5.22152,57000000.0
2009-08-20 10:50:00,5.22253,5.22277,5.22061,5.2217,73000000.0
2009-08-20 10:55:00,5.22237,5.22316,5.22041,5.22241,62000000.0
2009-08-20 11:00:00,5.22223,5.22506,5.2212,5.22385,52000000.0
2009-08-20 11:05:00,5.22376,5.22566,5.22339,5.22479,66000000.0
2009-08-20 11:10:00,5.22583,5.22807,5.2239,5.22689,59000000.0
2009-08-20 11:15:00,5.22712,5.22804,5.22491,5.2253,86000000.0
2009-08-20 11:20:00,5.22633,5.22796,5.22496,5.22629,78000000.0
2009-08-20 11:25:00,5.22602,5.22602,5.2222,5.22327,53000000.0
2009-08-20 11:30:00,5.22442,5.22513,5.22296,5.22469,51000000.0
2009-08-20 11:35:00,5.2247,5.22706,5.22328,5.22658,65000000.0
2009-08-20 11:40:00,5.22646,5.22743,5.22517,5.22668,66000000.0
2009-08-20 11:45:00,5.22713,5.22884,5.22445,5.22817,64000000.0
2009-08-20 11:50:00,5.22685,5.22825,5.2252,5.22597,70000000.0
2009-08-20 11:55:00,5.22676,5.22701,5.22281,5.22431,61000000.0
2009-08-20 12:00:00,5.22267,5.22452,5.22105,5.22181,74000000.0
2009-08-20 12:05:00,5.22309,5.22554,5.22102,5.22425,75000000.0
2009-08-20 12:10:00,5.22519,5.22544,5.22363,5.22477,81000000.0
2009-08-20 12:15:00,5.22484,5.2258,5.22252,5.2235,62000000.0
2009-08-20 12:20:00,5.22463,5.22535,5.22296,5.22429,52000000.0
2009-08-20 12:25:00,5.22341,5.22519,5.22286,5.2243,68000000.0
2009-08-20 12:30:00,5.22384,5.22521,5.22331,5.2246,71000000.0
2009-08-20 12:35:00,5.22478,5.22607,5.22307,5.2247,59000000.0
2009-08-20 12:40:00,5.22473,5.22858,5.22447,5.22858,68000000.0
2009-08-20 12:45:00,5.22672,5.22785,5.2257,5.22731,61000000.0
2009-08-20 12:50:00,5.22761,5.22904,5.22616,5.22694,68000000.0
2009-08-20 12:55:00,5.22864,5.23017,5.22581,5.22581,76000000.0
2009-08-20 13:00:00,5.22653,5.22814,5.2255,5.22738,71000000.0
2009-08-20 13:05:00,5.22827,5.23039,5.22633,5.22846,60000000.0
2009-08-20 13:10:00,5.22879,5.23196,5.22704,5.23161,56000000.0
2009-08-20 13:15:00,5.23172,5.23234,5.22772,5.22772,77000000.0
2009-08-20 13:20:00,5.22842,5.2308,5.22753,5.22955,63000000.0
2009-08-20 13:25:00,5.22977,5.23048,5.2281,5.22891,60000000.0
2009-08-20 13:30:00,5.22859,5.22935,5.22559,5.22669,65000000.0
2009-08-20 13:35:00,5.22614,5.22671,5.22336,5.22438,52000000.0
2009-08-20 13:40:00,5.22564,5.22687,5.22425,5.22515,76000000.0
2009-08-20 13:45:00,5.22635,5.22635,5.22235,5.2237,56000000.0
2009-08-20 13:50:00,5.22396,5.22451,5.2216,5.22323,60000000.0
2009-08-20 13:55:00,5.2232,5.2232,5.22086,5.22202,72000000.0
2009-08-20 14:00:00,5.22244,5.22471,5.22152,5.22471,59000000.0
2009-08-20 14:05:00,5.2226,5.22393,5.21985,5.22119,58000000.0
2009-08-20 14:10:00,5.22097,5.22317,5.21928,5.22078,64000000.0
2009-08-20 14:15:00,5.22104,5.22322,5.21902,5.22217,55000000.0
2009-08-20 14:20:00,5.22125,5.22365,5.22078,5.22332,65000000.0
2009-08-20 14:25:00,5.22324,5.22334,5.2193,5.2216,55000000.0
2009-08-20 14:30:00,5.22251,5.2274,5.22165,5.22499,62000000.0
2009-08-20 14:35:00,5.22585,5.22706,5.22311,5.22662,78000000.0
2009-08-20 14:40:00,5.22737,5.22913,5.22336,5.2247,63000000.0
2009-08-20 14:45:00,5.22394,5.22665,5.22222,5.22228,79000000.0
2009-08-20 14:50:00,5.2231,5.22566,5.22107,5.22429,77000000.0
2009-08-20 14:55:00,5.2243,5.2257,5.22192,5.2257,81000000.0
2009-08-20 15:00:00,5.22608,5.23197,5.22483,5.23188,62000000.0
2009-08-20 15:05:00,5.23119,5.23332,5.22987,5.23114,66000000.0
2009-08-20 15:10:00,5.23248,5.23326,5.23021,5.23088,65000000.0
2009-08-20 15:15:00,5.23096,5.23124,5.2284,5.2302,70000000.0
2009-08-20 15:20:00,5.23006,5.23215,5.22851,5.23141,64000000.0
2009-08-20 15:25:00,5.23093,5.23569,5.22991,5.23036,61000000.0
2009-08-20 15:30:00,5.23286,5.23415,5.22724,5.2282,57000000.0
2009-08-20 15:35:00,5.23003,5.23003,5.22139,5.22911,70000000.0
2009-08-20 15:40:00,5.22832,5.22888,5.22653,5.22825,56000000.0
2009-08-20 15:45:00,5.2298,5.2298,5.22705,5.22864,63000000.0
2009-08-20 15:50:00,5.22902,5.23044,5.22739,5.22963,61000000.0
2009-08-20 15:55:00,5.22895,5.22919,5.22326,5.22326,63000000.0
2009-08-20 16:00:00,5.22417,5.22622,5.21914,5.22578,52000000.0
2009-08-20 16:05:00,5.22548,5.23079,5.22506,5.23079,68000000.0
2009-08-20 16:10:00,5.23001,5.23202,5.22858,5.22959,62000000.0
2009-08-20 16:15:00,5.22826,5.23021,5.22746,5.22919,64000000.0
2009-08-20 16:20:00,5.2291,5.22959,5.22614,5.22725,60000000.0
2009-08-20 16:25:00,5.22869,5.22872,5.2257,5.2257,74000000.0
2009-08-20 16:30:00,5.22622,5.22742,5.2241,5.22505,64000000.0
2009-08-20 16:35:00,5.22448,5.22574,5.22203,5.22486,76000000.0
2009-08-20 16:40:00,5.22327,5.22452,5.22109,5.22401,63000000.0
2009-08-20 16:45:00,5.22382,5.22728,5.22273,5.2254,67000000.0
2009-08-20 16:50:00,5.22518,5.22717,5.22337,5.22665,71000000.0
2009-08-20 16:55:00,5.22525,5.22742,5.22187,5.22369,61000000.0
2009-08-20 17:00:00,5.22263,5.22467,5.22132,5.22133,49000000.0
2009-08-20 17:05:00,5.22053,5.22262,5.21829,5.21973,72000000.0
2009-08-20 17:10:00,5.21856,5.21998,5.21525,5.21844,55000000.0
2009-08-20 17:15:00,5.22028,5.22213,5.21867,5.22152,62000000.0
2009-08-20 17:20:00,5.22191,5.22405,5.22088,5.22193,72000000.0
2009-08-20 17:25:00,5.22429,5.22434,5.22093,5.22223,57000000.0
2009-08-20 17:30:00,5.22169,5.22254,5.21918,5.22092,60000000.0
2009-08-20 17:35:00,5.22023,5.22458,5.22023,5.22275,60000000.0
2009-08-20 17:40:00,5.22402,5.22513,5.22267,5.22373,74000000.0
2009-08-20 17:45:00,5.22314,5.22481,5.22254,5.22254,70000000.0
2009-08-20 17:50:00,5.22371,5.22407,5.22196,5.22201,50000000.0
2009-08-20 17:55:00,5.2215,5.22433,5.22086,5.2227,75000000.0
2009-08-20 18:00:00,5.22257,5.22454,5.22145,5.22251,68000000.0
2009-08-20 18:05:00,5.22366,5.22389,5.22132,5.22378,74000000.0
2009-08-20 18:10:00,5.22325,5.2239,5.22146,5.22267,76000000.0
2009-08-20 18:15:00,5.22298,5.22379,5.22121,5.22307,74000000.0
2009-08-20 18:20:00,5.22286,5.22722,5.22257,5.22653,85000000.0
2009-08-20 18:25:00,5.22779,5.22779,5.22286,5.22378,69000000.0
2009-08-20 18:30:00,5.22435,5.22465,5.22163,5.22412,68000000.0
2009-08-20 18:35:00,5.22511,5.22684,5.22355,5.22497,74000000.0
2009-08-20 18:40:00,5.22419,5.22515,5.22024,5.22176,72000000.0
2009-08-20 18:45:00,5.22156,5.22174,5.21819,5.2188,67000000.0
2009-08-20 18:50:00,5.21977,5.22267,5.21938,5.22267,66000000.0
2009-08-20 18:55:00,5.22241,5.22309,5.22107,5.22188,62000000.0
2009-08-20 19:00:00,5.22253,5.22448,5.22124,5.22365,70000000.0
2009-08-20 19:05:00,5.22268,5.22388,5.22013,5.22084,81000000.0
2009-08-20 19:10:00,5.2227,5.22428,5.22175,5.2232,76000000.0
2009-08-20 19:15:00,5.22321,5.22391,5.22145,5.22313,58000000.0
2009-08-20 19:20:00,5.22354,5.22379,5.22159,5.22258,56000000.0
2009-08-20 19:25:00,5.22293,5.22339,5.21913,5.21977,62000000.0
2009-08-20 19:30:00,5.22001,5.22091,5.21828,5.21892,56000000.0
2009-08-20 19:35:00,5.21826,5.22057,5.21777,5.21802,64000000.0
2009-08-20 19:40:00,5.21955,5.22077,5.21783,5.2195,59000000.0
2009-08-20 19:45:00,5.21847,5.22097,5.21799,5.21984,58000000.0
2009-08-20 19:50:00,5.21889,5.2204,5.21823,5.21851,73000000.0
2009-08-20 19:55:00,5.21997,5.22064,5.2161,5.21789,65000000.0
2009-08-20 20:00:00,5.21746,5.21829,5.21534,5.21634,62000000.0
2009-08-20 20:05:00,5.21658,5.21789,5.21588,5.21671,67000000.0
2009-08-20 20:10:00,5.21596,5.21727,5.2138,5.21509,59000000.0
2009-08-20 20:15:00,5.21446,5.21557,5.21149,5.21396,55000000.0
2009-08-20 20:20:00,5.21446,5.21672,5.21323,5.21595,63000000.0
2009-08-20 20:25:00,5.21639,5.21853,5.21482,5.21772,61000000.0
2009-08-20 20:30:00,5.21842,5.21961,5.21732,5.21789,78000000.0
2009-08-20 20:35:00,5.21868,5.21947,5.21727,5.21877,76000000.0
2009-08-20 20:40:00,5.2182,5.21869,5.21636,5.21818,80000000.0
2009-08-20 20:45:00,5.21793,5.21822,5.21482,5.21571,82000000.0
2009-08-20 20:50:00,5.21521,5.21683,5.21429,5.21461,59000000.0
2009-08-20 20:55:00,5.21654,5.21685,5.21469,5.21536,58000000.0
2009-08-20 21:00:00,5.2162,5.21647,5.2141,5.21496,64000000.0
2009-08-20 21:05:00,5.21501,5.21598,5.21125,5.2118,56000000.0
2009-08-20 21:10:00,5.21257,5.21608,5.21249,5.21601,69000000.0
2009-08-20 21:15:00,5.21611,5.21764,5.21499,5.21733,71000000.0
2009-08-20 21:20:00,5.21664,5.217,5.21342,5.21359,72000000.0
2009-08-20 21:25:00,5.21532,5.21532,5.20819,5.21252,58000000.0
2009-08-20 21:30:00,5.21182,5.21302,5.20983,5.21192,71000000.0
2009-08-20 21:35:00,5.21328,5.21425,5.21137,5.21288,68000000.0
2009-08-20 21:40:00,5.21315,5.21359,5.21082,5.21152,69000000.0
2009-08-20 21:45:00,5.21252,5.21524,5.21221,5.21488,73000000.0
2009-08-20 21:50:00,5.21549,5.21554,5.21305,5.21447,81000000.0
2009-08-20 21:55:00,5.21472,5.21567,5.21361,5.21421,77000000.0
2009-08-20 22:00:00,5.21366,5.21595,5.21366,5.21373,70000000.0
2009-08-20 22:05:00,5.21526,5.21543,5.21349,5.21489,62000000.0
2009-08-20 22:10:00,5.21365,5.21486,5.21286,5.2139,77000000.0
2009-08-20 22:15:00,5.21361,5.21612,5.2132,5.21532,61000000.0
2009-08-20 22:20:00,5.21475,5.21545,5.21353,5.21496,78000000.0
2009-08-20 22:25:00,5.21365,5.21592,5.21355,5.21355,76000000.0
2009-08-20 22:30:00,5.21545,5.21554,5.21354,5.2151,66000000.0
2009-08-20 22:35:00,5.21503,5.21547,5.21242,5.21387,79000000.0
2009-08-20 22:40:00,5.21286,5.21347,5.21129,5.21233,67000000.0
2009-08-20 22:45:00,5.21356,5.21436,5.21149,5.21423,59000000.0
2009-08-20 22:50:00,5.21435,5.21549,5.21325,5.21549,72000000.0
2009-08-20 22:55:00,5.21518,5.2168,5.214,5.21597,62000000.0
2009-08-20 23:00:00,5.21637,5.21637,5.21165,5.21523,65000000.0
2009-08-20 23:05:00,5.2141,5.21579,5.2141,5.21543,71000000.0
2009-08-20 23:10:00,5.21521,5.21697,5.21441,5.21678,63000000.0
2009-08-20 23:15:00,5.21729,5.21807,5.21309,5.21573,54000000.0
2009-08-20 23:20:00,5.21626,5.21779,5.21535,5.21721,64000000.0
2009-08-20 23:25:00,5.21757,5.21771,5.21508,5.21595,66000000.0
2009-08-20 23:30:00,5.21584,5.2184,5.21584,5.2184,53000000.0
2009-08-20 23:35:00,5.21784,5.21865,5.21682,5.21786,62000000.0
2009-08-20 23:40:00,5.21788,5.21814,5.21683,5.21801,57000000.0
2009-08-20 23:45:00,5.21768,5.21845,5.21589,5.21738,77000000.0
2009-08-20 23:50:00,5.21788,5.21828,5.21722,5.21759,66000000.0
2009-08-20 23:55:00,5.21819,5.21936,5.21693,5.21828,70000000.0
2009-08-21 00:00:00,5.21916,5.21928,5.21787,5.21832,63000000.0
2009-08-21 00:05:00,5.21881,5.21957,5.21539,5.21607,74000000.0
2009-08-21 00:10:00,5.21735,5.21754,5.21579,5.21708,53000000.0
2009-08-21 00:15:00,5.21648,5.21749,5.21538,5.21713,82000000.0
2009-08-21 00:20:00,5.21702,5.21739,5.21588,5.2165,60000000.0
2009-08-21 00:25:00,5.21613,5.2172,5.21551,5.21631,68000000.0
2009-08-21 00:30:00,5.21623,5.21644,5.21414,5.215,71000000.0
2009-08-21 00:35:00,5.21546,5.21546,5.21214,5.21295,62000000.0
2009-08-21 00:40:00,5.21306,5.21543,5.21303,5.21396,50000000.0
2009-08-21 00:45:00,5.21461,5.21672,5.21414,5.21609,80000000.0
2009-08-21 00:50:00,5.21605,5.21689,5.21439,5.21511,68000000.0
2009-08-21 00:55:00,5.21602,5.21753,5.21538,5.21593,67000000.0
2009-08-21 01:00:00,5.21521,5.21668,5.21304,5.21354,65000000.0
2009-08-21 01:05:00,5.21319,5.21512,5.21273,5.2144,66000000.0
2009-08-21 01:10:00,5.21363,5.21537,5.21267,5.21417,69000000.0
2009-08-21 01:15:00,5.2144,5.2144,5.21142,5.21238,69000000.0
2009-08-21 01:20:00,5.21269,5.21417,5.212,5.21302,71000000.0
2009-08-21 01:25:00,5.21422,5.21422,5.21229,5.21321,64000000.0
2009-08-21 01:30:00,5.21426,5.21439,5.21244,5.214,59000000.0
2009-08-21 01:35:00,5.21353,5.21423,5.2102,5.21235,74000000.0
2009-08-21 01:40:00,5.21278,5.21278,5.21008,5.212,70000000.0
2009-08-21 01:45:00,5.21249,5.21333,5.21066,5.21219,74000000.0
2009-08-21 01:50:00,5.2126,5.21464,5.21189,5.2142,73000000.0
2009-08-21 01:55:00,5.21424,5.21577,5.21237,5.21577,69000000.0
2009-08-21 02:00:00,5.21484,5.21639,5.21344,5.21344,61000000.0
2009-08-21 02:05:00,5.21374,5.21468,5.21124,5.21405,67000000.0
2009-08-21 02:10:00,5.21503,5.21617,5.21233,5.21456,68000000.0
2009-08-21 02:15:00,5.21466,5.21604,5.21274,5.21468,72000000.0
2009-08-21 02:20:00,5.21554,5.21623,5.21393,5.21574,71000000.0
2009-08-21 02:25:00,5.21505,5.21764,5.21481,5.21641,68000000.0
2009-08-21 02:30:00,5.21711,5.21836,5.21546,5.21546,70000000.0
2009-08-21 02:35:00,5.21493,5.21905,5.21479,5.21788,59000000.0
2009-08-21 02:40:00,5.21875,5.21959,5.2169,5.2177,63000000.0
2009-08-21 02:45:00,5.2163,5.2184,5.21599,5.21667,55000000.0
2009-08-21 02:50:00,5.2172,5.21799,5.2158,5.2172,70000000.0
2009-08-21 02:55:00,5.2169,5.22031,5.216,5.22005,63000000.0
2009-08-21 03:00:00,5.22062,5.22062,5.21746,5.22016,66000000.0
2009-08-21 03:05:00,5.21906,5.21984,5.21776,5.2191,60000000.0
2009-08-21 03:10:00,5.21869,5.21869,5.21539,5.21639,63000000.0
2009-08-21 03:15:00,5.2169,5.2183,5.21602,5.21679,61000000.0
2009-08-21 03:20:00,5.21719,5.22104,5.21556,5.22076,80000000.0
2009-08-21 03:25:00,5.2199,5.22099,5.21876,5.21988,64000000.0
2009-08-21 03:30:00,5.22062,5.22198,5.21723,5.21959,66000000.0
2009-08-21 03:35:00,5.22012,5.22021,5.21785,5.21931,60000000.0
2009-08-21 03:40:00,5.21923,5.2194,5.2164,5.21747,65000000.0
2009-08-21 03:45:00,5.21736,5.21871,5.21543,5.21715,63000000.0
2009-08-21 03:50:00,5.21869,5.22008,5.2169,5.21771,62000000.0
2009-08-21 03:55:00,5.21964,5.22076,5.21779,5.21982,70000000.0
2009-08-21 04:00:00,5.21868,5.22074,5.21693,5.21789,76000000.0
2009-08-21 04:05:00,5.21836,5.2202,5.21643,5.2202,67000000.0
2009-08-21 04:10:00,5.21946,5.22029,5.21661,5.21773,76000000.0
2009-08-21 04:15:00,5.21852,5.21852,5.21544,5.21705,80000000.0
2009-08-21 04:20:00,5.21689,5.21753,5.21494,5.21695,62000000.0
2009-08-21 04:25:00,5.21717,5.21905,5.21584,5.2186,72000000.0
2009-08-21 04:30:00,5.21883,5.21893,5.21547,5.21694,64000000.0
2009-08-21 04:35:00,5.21536,5.21715,5.21525,5.21527,66000000.0
2009-08-21 04:40:00,5.21629,5.21738,5.21526,5.21641,65000000.0
2009-08-21 04:45:00,5.21623,5.21676,5.21394,5.21477,66000000.0
2009-08-21 04:50:00,5.21541,5.21553,5.21311,5.21401,60000000.0
2009-08-21 04:55:00,5.21483,5.21571,5.21351,5.21439,68000000.0
2009-08-21 05:00:00,5.21441,5.21586,5.21372,5.21586,64000000.0
2009-08-21 05:05:00,5.21596,5.21659,5.21427,5.21527,70000000.0
2009-08-21 05:10:00,5.21539,5.21695,5.21448,5.21501,68000000.0
2009-08-21 05:15:00,5.21606,5.21682,5.21517,5.21579,63000000.0
2009-08-21 05:20:00,5.21596,5.218,5.21526,5.21661,56000000.0
2009-08-21 05:25:00,5.21759,5.22136,5.21655,5.22136,60000000.0
2009-08-21 05:30:00,5.22278,5.22476,5.21825,5.21984,63000000.0
2009-08-21 05:35:00,5.21945,5.22387,5.21945,5.22352,69000000.0
2009-08-21 05:40:00,5.22236,5.22431,5.2208,5.22267,69000000.0
2009-08-21 05:45:00,5.22454,5.22753,5.22421,5.22492,64000000.0
2009-08-21 05:50:00,5.22564,5.22938,5.22558,5.22753,67000000.0
2009-08-21 05:55:00,5.22696,5.22857,5.2246,5.22732,79000000.0
2009-08-21 06:00:00,5.22735,5.22735,5.22256,5.22455,72000000.0
2009-08-21 06:05:00,5.22418,5.2262,5.22257,5.2262,62000000.0
2009-08-21 06:10:00,5.2255,5.22818,5.22507,5.22613,62000000.0
2009-08-21 06:15:00,5.22595,5.22744,5.22423,5.22703,65000000.0
2009-08-21 06:20:00,5.22741,5.23046,5.22546,5.22931,88000000.0
2009-08-21 06:25:00,5.22769,5.22997,5.22766,5.2292,59000000.0
2009-08-21 06:30:00,5.22885,5.22913,5.22627,5.22662,58000000.0
2009-08-21 06:35:00,5.22557,5.22809,5.22557,5.22721,52000000.0
2009-08-21 06:40:00,5.22725,5.22986,5.22553,5.2296,68000000.0
2009-08-21 06:45:00,5.22788,5.22983,5.22759,5.22899,62000000.0
2009-08-21 06:50:00,5.22866,5.23102,5.22758,5.23069,66000000.0
2009-08-21 06:55:00,5.2304,5.23182,5.22929,5.23012,72000000.0
2009-08-21 07:00:00,5.23112,5.23283,5.22749,5.22889,65000000.0
2009-08-21 07:05:00,5.22937,5.23278,5.22867,5.22986,62000000.0
2009-08-21 07:10:00,5.23071,5.2308,5.22714,5.22776,67000000.0
2009-08-21 07:15:00,5.2287,5.22914,5.22421,5.22528,89000000.0
2009-08-21 07:20:00,5.22656,5.22712,5.22449,5.22672,70000000.0
2009-08-21 07:25:00,5.22524,5.22903,5.22524,5.22675,59000000.0
2009-08-21 07:30:00,5.22866,5.22976,5.22538,5.22604,63000000.0
2009-08-21 07:35:00,5.22603,5.22727,5.22428,5.22428,65000000.0
2009-08-21 07:40:00,5.22521,5.22521,5.22093,5.22389,64000000.0
2009-08-21 07:45:00,5.22267,5.2257,5.22267,5.22492,66000000.0
2009-08-21 07:50:00,5.22309,5.22659,5.22309,5.22428,65000000.0
2009-08-21 07:55:00,5.22425,5.22509,5.22255,5.22455,67000000.0
2009-08-21 08:00:00,5.2245,5.22717,5.2231,5.22604,68000000.0
2009-08-21 08:05:00,5.22597,5.22665,5.22368,5.22604,71000000.0
2009-08-21 08:10:00,5.22523,5.2272,5.22464,5.22641,70000000.0
2009-08-21 08:15:00,5.22674,5.22769,5.22488,5.22606,70000000.0
2009-08-21 08:20:00,5.22449,5.22656,5.22158,5.22352,63000000.0
2009-08-21 08:25:00,5.22331,5.22724,5.22171,5.22643,66000000.0
2009-08-21 08:30:00,5.22589,5.22695,5.22449,5.2257,62000000.0
2009-08-21 08:35:00,5.22489,5.22572,5.22097,5.22097,72000000.0
2009-08-21 08:40:00,5.22286,5.22437,5.22078,5.22313,61000000.0
2009-08-21 08:45:00,5.22342,5.22366,5.22108,5.22189,68000000.0
2009-08-21 08:50:00,5.22114,5.22403,5.22065,5.22261,76000000.0
2009-08-21 08:55:00,5.2202,5.22187,5.21712,5.22059,70000000.0
2009-08-21 09:00:00,5.21942,5.2205,5.21784,5.21868,71000000.0
2009-08-21 09:05:00,5.21881,5.21988,5.21491,5.21835,63000000.0
2009-08-21 09:10:00,5.21845,5.21978,5.21705,5.21944,66000000.0
2009-08-21 09:15:00,5.21785,5.21948,5.21554,5.21756,67000000.0
2009-08-21 09:20:00,5.2195,5.22053,5.21777,5.21899,76000000.0
2009-08-21 09:25:00,5.21997,5.22061,5.20993,5.20993,65000000.0
2009-08-21 09:30:00,5.21149,5.21204,5.20773,5.20982,67000000.0
2009-08-21 09:35:00,5.20922,5.20936,5.20195,5.20345,63000000.0
2009-08-21 09:40:00,5.20302,5.20454,5.19928,5.1999,61000000.0
2009-08-21 09:45:00,5.20037,5.2042,5.19862,5.20256,58000000.0
2009-08-21 09:50:00,5.20419,5.20451,5.19993,5.20065,73000000.0
2009-08-21 09:55:00,5.20036,5.20107,5.19807,5.20106,72000000.0
2009-08-21 10:00:00,5.20083,5.20378,5.19936,5.20266,66000000.0
2009-08-21 10:05:00,5.20206,5.20483,5.20157,5.20407,86000000.0
2009-08-21 10:10:00,5.20386,5.20394,5.19957,5.20233,60000000.0
2009-08-21 10:15:00,5.20085,5.2041,5.20007,5.20409,76000000.0
2009-08-21 10:20:00,5.2035,5.20359,5.19988,5.20119,64000000.0
2009-08-21 10:25:00,5.20083,5.20309,5.19979,5.20261,63000000.0
2009-08-21 10:30:00,5.2024,5.2044,5.20057,5.20243,62000000.0
2009-08-21 10:35:00,5.20271,5.2038,5.20072,5.20279,55000000.0
2009-08-21 10:40:00,5.20221,5.20257,5.199,5.20056,71000000.0
2009-08-21 10:45:00,5.20222,5.20222,5.19723,5.19923,57000000.0
2009-08-21 10:50:00,5.19844,5.2004,5.19599,5.20011,73000000.0
2009-08-21 10:55:00,5.19984,5.20155,5.19868,5.20021,62000000.0
2009-08-21 11:00:00,5.20041,5.20181,5.19917,5.20181,52000000.0
2009-08-21 11:05:00,5.20182,5.20182,5.19896,5.20008,66000000.0
2009-08-21 11:10:00,5.20051,5.20051,5.1969,5.1982,59000000.0
2009-08-21 11:15:00,5.19882,5.19936,5.19526,5.19722,86000000.0
2009-08-21 11:20:00,5.19903,5.20022,5.19734,5.19998,78000000.0
2009-08-21 11:25:00,5.20018,5.20111,5.19928,5.19963,53000000.0
2009-08-21 11:30:00,5.1998,5.1998,5.19621,5.19676,51000000.0
2009-08-21 11:35:00,5.19721,5.19913,5.19551,5.19739,65000000.0
2009-08-21 11:40:00,5.19668,5.19935,5.19635,5.19783,66000000.0
2009-08-21 11:45:00,5.19718,5.19893,5.19353,5.19662,64000000.0
2009-08-21 11:50:00,5.19672,5.19779,5.19498,5.19775,70000000.0
2009-08-21 11:55:00,5.19761,5.19878,5.19507,5.19647,61000000.0
2009-08-21 12:00:00,5.19447,5.19639,5.19416,5.19488,74000000.0
2009-08-21 12:05:00,5.1948,5.1948,5.19085,5.19246,75000000.0
2009-08-21 12:10:00,5.19278,5.19409,5.18591,5.18741,81000000.0
2009-08-21 12:15:00,5.18729,5.19076,5.18626,5.18927,62000000.0
2009-08-21 12:20:00,5.18943,5.19392,5.18943,5.19217,52000000.0
2009-08-21 12:25:00,5.19177,5.19245,5.1892,5.19184,68000000.0
2009-08-21 12:30:00,5.19228,5.19358,5.19071,5.19331,71000000.0
2009-08-21 12:35:00,5.19263,5.19411,5.19069,5.19357,59000000.0
2009-08-21 12:40:00,5.19419,5.19419,5.19,5.19136,68000000.0
2009-08-21 12:45:00,5.19063,5.19367,5.19007,5.19265,61000000.0
2009-08-21 12:50:00,5.19144,5.19342,5.18546,5.18767,68000000.0
2009-08-21 12:55:00,5.18797,5.18984,5.18659,5.18836,76000000.0
2009-08-21 13:00:00,5.18955,5.19105,5.18697,5.1885,71000000.0
2009-08-21 13:05:00,5.18979,5.19072,5.18731,5.18951,60000000.0
2009-08-21 13:10:00,5.19045,5.19316,5.1889,5.19148,56000000.0
2009-08-21 13:15:00,5.19126,5.1915,5.1885,5.19017,77000000.0
2009-08-21 13:20:00,5.18958,5.19066,5.1871,5.18753,63000000.0
2009-08-21 13:25:00,5.18938,5.18959,5.1855,5.18678,60000000.0
2009-08-21 13:30:00,5.18678,5.18699,5.18386,5.18657,65000000.0
2009-08-21 13:35:00,5.18518,5.18668,5.18232,5.18587,52000000.0
2009-08-21 13:40:00,5.18596,5.18682,5.18373,5.18555,76000000.0
2009-08-21 13:45:00,5.18579,5.1878,5.18388,5.1875,56000000.0
2009-08-21 13:50:00,5.18677,5.18861,5.1859,5.18677,60000000.0
2009-08-21 13:55:00,5.18702,5.18746,5.18497,5.18701,72000000.0
2009-08-21 14:00:00,5.18689,5.18699,5.18432,5.18641,59000000.0
2009-08-21 14:05:00,5.18663,5.18861,5.18548,5.18814,58000000.0
2009-08-21 14:10:00,5.18802,5.18892,5.18585,5.18835,64000000.0
2009-08-21 14:15:00,5.18788,5.19004,5.18742,5.18865,55000000.0
2009-08-21 14:20:00,5.1892,5.1892,5.18528,5.18706,65000000.0
2009-08-21 14:25:00,5.18735,5.18735,5.18345,5.18455,55000000.0
2009-08-21 14:30:00,5.184,5.187,5.18005,5.1855,62000000.0
2009-08-21 14:35:00,5.18735,5.18811,5.18468,5.18724,78000000.0
2009-08-21 14:40:00,5.18604,5.19246,5.186,5.19096,63000000.0
2009-08-21 14:45:00,5.19281,5.19448,5.19019,5.1931,79000000.0
2009-08-21 14:50:00,5.19225,5.19288,5.18964,5.19091,77000000.0
2009-08-21 14:55:00,5.19104,5.19227,5.18743,5.1877,81000000.0
2009-08-21 15:00:00,5.18833,5.18911,5.18484,5.18753,62000000.0
2009-08-21 15:05:00,5.18745,5.18824,5.18525,5.18756,66000000.0
2009-08-21 15:10:00,5.1865,5.18834,5.1857,5.18742,65000000.0
2009-08-21 15:15:00,5.18751,5.19012,5.18626,5.18854,70000000.0
2009-08-21 15:20:00,5.18821,5.1902,5.18676,5.18676,64000000.0
2009-08-21 15:25:00,5.18732,5.18749,5.18453,5.18709,61000000.0
2009-08-21 15:30:00,5.18739,5.18741,5.18365,5.18591,57000000.0
2009-08-21 15:35:00,5.18505,5.18639,5.18274,5.18536,70000000.0
2009-08-21 15:40:00,5.18406,5.18507,5.18177,5.18507,56000000.0
2009-08-21 15:45:00,5.18521,5.18677,5.18364,5.18576,63000000.0
2009-08-21 15:50:00,5.18573,5.18819,5.18459,5.18617,61000000.0
2009-08-21 15:55:00,5.18517,5.18818,5.18499,5.18653,63000000.0
2009-08-21 16:00:00,5.18666,5.18666,5.1715,5.1743,52000000.0
2009-08-21 16:05:00,5.17338,5.17773,5.17249,5.17717,68000000.0
2009-08-21 16:10:00,5.17827,5.17828,5.17457,5.17575,62000000.0
2009-08-21 16:15:00,5.1761,5.1843,5.17433,5.1843,64000000.0
2009-08-21 16:20:00,5.18438,5.18965,5.18399,5.18819,60000000.0
2009-08-21 16:25:00,5.19001,5.19818,5.18748,5.19459,74000000.0
2009-08-21 16:30:00,5.19396,5.19489,5.19128,5.19239,64000000.0
2009-08-21 16:35:00,5.1915,5.19407,5.1892,5.19407,76000000.0
2009-08-21 16:40:00,5.19371,5.19371,5.19012,5.19177,63000000.0
2009-08-21 16:45:00,5.19265,5.20432,5.19115,5.20146,67000000.0
2009-08-21 16:50:00,5.20246,5.20524,5.20094,5.20407,71000000.0
2009-08-21 16:55:00,5.20372,5.20414,5.19685,5.19868,61000000.0
2009-08-21 17:00:00,5.19833,5.20146,5.19781,5.20065,49000000.0
2009-08-21 17:05:00,5.20037,5.20386,5.19933,5.20289,72000000.0
2009-08-21 17:10:00,5.20368,5.20596,5.20112,5.20596,55000000.0
2009-08-21 17:15:00,5.20658,5.20742,5.2007,5.20145,62000000.0
2009-08-21 17:20:00,5.2019,5.20448,5.20085,5.20226,72000000.0
2009-08-21 17:25:00,5.2016,5.20408,5.19957,5.20248,57000000.0
2009-08-21 17:30:00,5.20277,5.20278,5.19662,5.19693,60000000.0
2009-08-21 17:35:00,5.19629,5.19986,5.19527,5.19646,60000000.0
2009-08-21 17:40:00,5.19691,5.19742,5.19416,5.19558,74000000.0
2009-08-21 17:45:00,5.19577,5.19577,5.19177,5.1935,70000000.0
2009-08-21 17:50:00,5.19348,5.19752,5.19287,5.19691,50000000.0
2009-08-21 17:55:00,5.19835,5.19846,5.19508,5.19742,75000000.0
2009-08-21 18:00:00,5.19755,5.19773,5.19455,5.19625,68000000.0
2009-08-21 18:05:00,5.19561,5.19561,5.18957,5.18962,74000000.0
2009-08-21 18:10:00,5.19133,5.19168,5.18888,5.18914,76000000.0
2009-08-21 18:15:00,5.18992,5.19063,5.18781,5.18911,74000000.0
2009-08-21 18:20:00,5.18986,5.19042,5.18581,5.18814,85000000.0
2009-08-21 18:25:00,5.18821,5.18821,5.18519,5.18583,69000000.0
2009-08-21 18:30:00,5.18669,5.18697,5.18504,5.18697,68000000.0
2009-08-21 18:35:00,5.18719,5.18984,5.1864,5.18963,74000000.0
2009-08-21 18:40:00,5.18785,5.18934,5.18628,5.18788,72000000.0
2009-08-21 18:45:00,5.18783,5.1901,5.18707,5.18982,67000000.0
2009-08-21 18:50:00,5.18969,5.19098,5.18829,5.19098,66000000.0
2009-08-21 18:55:00,5.19041,5.19325,5.18871,5.1901,62000000.0
2009-08-21 19:00:00,5.19036,5.19276,5.18919,5.19137,70000000.0
2009-08-21 19:05:00,5.19228,5.19329,5.19083,5.19231,81000000.0
2009-08-21 19:10:00,5.1913,5.19405,5.1913,5.19225,76000000.0
2009-08-21 19:15:00,5.19134,5.19251,5.18997,5.19111,58000000.0
2009-08-21 19:20:00,5.19,5.19231,5.19,5.19081,56000000.0
2009-08-21 19:25:00,5.19194,5.19294,5.19026,5.1913,62000000.0
2009-08-21 19:30:00,5.19119,5.1943,5.19119,5.1943,56000000.0
2009-08-21 19:35:00,5.19366,5.19366,5.19104,5.19305,64000000.0
2009-08-21 19:40:00,5.19226,5.19285,5.19048,5.19167,59000000.0
2009-08-21 19:45:00,5.19177,5.19177,5.18896,5.19009,58000000.0
2009-08-21 19:50:00,5.18968,5.19058,5.18779,5.18853,73000000.0
2009-08-21 19:55:00,5.18885,5.18984,5.18777,5.18895,65000000.0
2009-08-21 20:00:00,5.18965,5.18996,5.18677,5.18877,62000000.0
2009-08-21 20:05:00,5.18883,5.18985,5.18681,5.18835,67000000.0
2009-08-21 20:10:00,5.18858,5.1894,5.18597,5.18737,59000000.0
2009-08-21 20:15:00,5.18761,5.18866,5.18654,5.18684,55000000.0
2009-08-21 20:20:00,5.18752,5.18891,5.18533,5.18707,63000000.0
2009-08-21 20:25:00,5.18706,5.18813,5.18573,5.18691,61000000.0
2009-08-21 20:30:00,5.18704,5.1874,5.18504,5.1874,78000000.0
2009-08-21 20:35:00,5.18697,5.18772,5.18565,5.18748,76000000.0
2009-08-21 20:40:00,5.18761,5.18787,5.18598,5.18633,80000000.0
2009-08-21 20:45:00,5.18705,5.18763,5.18559,5.18695,82000000.0
2009-08-21 20:50:00,5.18718,5.18849,5.1861,5.18632,59000000.0
2009-08-21 20:55:00,5.18768,5.18805,5.18518,5.18592,58000000.0
2009-08-21 21:00:00,5.1857,5.18607,5.18141,5.1827,64000000.0
2009-08-21 21:05:00,5.18142,5.18347,5.18142,5.1827,56000000.0
2009-08-21 21:10:00,5.18257,5.18376,5.18165,5.18304,69000000.0
2009-08-21 21:15:00,5.18301,5.18353,5.18072,5.18149,71000000.0
2009-08-21 21:20:00,5.1815,5.18353,5.18131,5.18181,72000000.0
2009-08-21 21:25:00,5.18073,5.1835,5.18043,5.1833,58000000.0
2009-08-21 21:30:00,5.18235,5.18427,5.18216,5.18327,71000000.0
2009-08-21 21:35:00,5.183,5.18514,5.18289,5.18367,68000000.0
2009-08-21 21:40:00,5.18395,5.18515,5.18262,5.18483,69000000.0
2009-08-21 21:45:00,5.18366,5.18624,5.18366,5.18594,73000000.0
2009-08-21 21:50:00,5.18575,5.18603,5.18389,5.1854,81000000.0
2009-08-21 21:55:00,5.18638,5.18658,5.18459,5.18542,77000000.0
2009-08-21 22:00:00,5.18629,5.18651,5.18322,5.18418,70000000.0
2009-08-21 22:05:00,5.18377,5.18526,5.18331,5.18369,62000000.0
2009-08-21 22:10:00,5.18462,5.18487,5.18184,5.18254,77000000.0
2009-08-21 22:15:00,5.18214,5.18511,5.18143,5.18473,61000000.0
2009-08-21 22:20:00,5.18427,5.18636,5.18361,5.18636,78000000.0
2009-08-21 22:25:00,5.18641,5.18749,5.18498,5.18749,76000000.0
2009-08-21 22:30:00,5.18772,5.18811,5.18615,5.18724,66000000.0
2009-08-21 22:35:00,5.18815,5.18823,5.18594,5.18765,79000000.0
2009-08-21 22:40:00,5.1876,5.18976,5.18638,5.18914,67000000.0
2009-08-21 22:45:00,5.18765,5.18942,5.18676,5.18808,59000000.0
2009-08-21 22:50:00,5.18829,5.18839,5.18622,5.18778,72000000.0
2009-08-21 22:55:00,5.18725,5.18932,5.18673,5.1892,62000000.0
2009-08-24 02:00:00,5.18241,5.18609,5.18239,5.18492,69000000.0
2009-08-24 02:05:00,5.1846,5.18549,5.18222,5.18464,73000000.0
2009-08-24 02:10:00,5.18383,5.18561,5.18109,5.18166,74000000.0
2009-08-24 02:15:00,5.18213,5.18379,5.1801,5.18095,70000000.0
2009-08-24 02:20:00,5.18208,5.18273,5.1802,5.18187,74000000.0
2009-08-24 02:25:00,5.1813,5.18306,5.18059,5.18306,59000000.0
2009-08-24 02:30:00,5.1826,5.18328,5.17995,5.18099,64000000.0
2009-08-24 02:35:00,5.18153,5.18159,5.17604,5.17858,71000000.0
2009-08-24 02:40:00,5.17965,5.18087,5.17717,5.17932,69000000.0
2009-08-24 02:45:00,5.17888,5.18095,5.17821,5.17848,69000000.0
2009-08-24 02:50:00,5.17993,5.18186,5.17759,5.1817,66000000.0
2009-08-24 02:55:00,5.18137,5.18307,5.18012,5.1818,65000000.0
2009-08-24 03:00:00,5.18183,5.18232,5.18041,5.18161,67000000.0
2009-08-24 03:05:00,5.18044,5.18232,5.17998,5.18103,68000000.0
2009-08-24 03:10:00,5.18162,5.18255,5.17927,5.18022,80000000.0
2009-08-24 03:15:00,5.17999,5.18084,5.17784,5.18013,50000000.0
2009-08-24 03:20:00,5.17872,5.18057,5.17854,5.17965,62000000.0
2009-08-24 03:25:00,5.1796,5.18001,5.17772,5.17884,71000000.0
2009-08-24 03:30:00,5.17827,5.18121,5.17788,5.18036,68000000.0
2009-08-24 03:35:00,5.18117,5.18242,5.17992,5.1808,60000000.0
2009-08-24 03:40:00,5.18129,5.18239,5.17968,5.18177,82000000.0
2009-08-24 03:45:00,5.18182,5.1833,5.17953,5.17953,53000000.0
2009-08-24 03:50:00,5.17991,5.18256,5.17896,5.18159,74000000.0
2009-08-24 03:55:00,5.18181,5.1832,5.18046,5.18193,63000000.0
2009-08-24 04:00:00,5.18195,5.18431,5.18046,5.18431,70000000.0
2009-08-24 04:05:00,5.18379,5.18478,5.18113,5.18113,66000000.0
2009-08-24 04:10:00,5.18255,5.18323,5.18031,5.18207,77000000.0
2009-08-24 04:15:00,5.18124,5.18177,5.17969,5.18095,57000000.0
2009-08-24 04:20:00,5.18118,5.18351,5.1805,5.18217,62000000.0
2009-08-24 04:25:00,5.18302,5.18413,5.18153,5.18323,53000000.0
2009-08-24 04:30:00,5.18271,5.18363,5.17997,5.18132,66000000.0
2009-08-24 04:35:00,5.1821,5.18359,5.18062,5.1829,64000000.0
2009-08-24 04:40:00,5.18366,5.18452,5.18224,5.18289,54000000.0
2009-08-24 04:45:00,5.18395,5.18503,5.18187,5.1846,63000000.0
2009-08-24 04:50:00,5.1853,5.18626,5.18288,5.18338,71000000.0
2009-08-24 04:55:00,5.18392,5.18597,5.18253,5.1843,65000000.0
2009-08-24 05:00:00,5.18466,5.18557,5.18306,5.18519,62000000.0
2009-08-24 05:05:00,5.18506,5.18559,5.18289,5.18446,72000000.0
2009-08-24 05:10:00,5.18408,5.18458,5.18207,5.1826,59000000.0
2009-08-24 05:15:00,5.18246,5.18507,5.18244,5.18436,67000000.0
2009-08-24 05:20:00,5.18579,5.1865,5.18351,5.18574,79000000.0
2009-08-24 05:25:00,5.18413,5.18518,5.18315,5.18492,66000000.0
2009-08-24 05:30:00,5.18466,5.18503,5.18186,5.18431,76000000.0
2009-08-24 05:35:00,5.18458,5.18558,5.18359,5.18421,78000000.0
2009-08-24 05:40:00,5.18449,5.18514,5.18192,5.18299,61000000.0
2009-08-24 05:45:00,5.18209,5.18429,5.18134,5.18315,77000000.0
2009-08-24 05:50:00,5.18366,5.18453,5.18176,5.18328,62000000.0
2009-08-24 05:55:00,5.18432,5.18485,5.18219,5.18384,70000000.0
2009-08-24 06:00:00,5.18459,5.18625,5.18395,5.18519,77000000.0
2009-08-24 06:05:00,5.1859,5.18658,5.18359,5.18606,81000000.0
2009-08-24 06:10:00,5.18614,5.18784,5.18478,5.18636,73000000.0
2009-08-24 06:15:00,5.18631,5.18669,5.18449,5.1856,69000000.0
2009-08-24 06:20:00,5.18555,5.18691,5.18436,5.18517,68000000.0
2009-08-24 06:25:00,5.18537,5.18585,5.18333,5.18333,71000000.0
2009-08-24 06:30:00,5.18343,5.18602,5.18343,5.18488,58000000.0
2009-08-24 06:35:00,5.18558,5.18605,5.18375,5.18527,72000000.0
2009-08-24 06:40:00,5.1848,5.18629,5.18399,5.18429,71000000.0
2009-08-24 06:45:00,5.18567,5.18733,5.18426,5.18612,69000000.0
2009-08-24 06:50:00,5.18577,5.18684,5.18435,5.18588,56000000.0
2009-08-24 06:55:00,5.18599,5.1871,5.18429,5.18589,64000000.0
2009-08-24 07:00:00,5.18542,5.18678,5.18356,5.1858,58000000.0
2009-08-24 07:05:00,5.18588,5.18691,5.18509,5.18575,59000000.0
2009-08-24 07:10:00,5.18624,5.18632,5.18367,5.18576,82000000.0
2009-08-24 07:15:00,5.18505,5.18654,5.18351,5.18525,80000000.0
2009-08-24 07:20:00,5.18523,5.18849,5.18523,5.18654,76000000.0
2009-08-24 07:25:00,5.18766,5.19001,5.18549,5.19001,78000000.0
2009-08-24 07:30:00,5.18973,5.19124,5.18889,5.1896,61000000.0
2009-08-24 07:35:00,5.18954,5.19075,5.18815,5.18977,63000000.0
2009-08-24 07:40:00,5.18918,5.19006,5.18708,5.18792,55000000.0
2009-08-24 07:45:00,5.18744,5.18945,5.18553,5.18945,59000000.0
2009-08-24 07:50:00,5.18992,5.19018,5.18555,5.18769,67000000.0
2009-08-24 07:55:00,5.18762,5.19012,5.18637,5.18637,62000000.0
2009-08-24 08:00:00,5.18704,5.19089,5.1864,5.19001,65000000.0
2009-08-24 08:05:00,5.19018,5.19408,5.18841,5.19408,73000000.0
2009-08-24 08:10:00,5.19278,5.1945,5.19197,5.19254,58000000.0
2009-08-24 08:15:00,5.19177,5.19387,5.1902,5.1926,59000000.0
2009-08-24 08:20:00,5.1934,5.1934,5.18884,5.19087,64000000.0
2009-08-24 08:25:00,5.19073,5.19286,5.18936,5.19282,56000000.0
2009-08-24 08:30:00,5.19183,5.19362,5.19092,5.19355,62000000.0
2009-08-24 08:35:00,5.19285,5.19497,5.1917,5.19374,56000000.0
2009-08-24 08:40:00,5.1939,5.19439,5.18997,5.19234,58000000.0
2009-08-24 08:45:00,5.19215,5.1967,5.19145,5.1954,76000000.0
2009-08-24 08:50:00,5.19618,5.20006,5.19429,5.19917,81000000.0
2009-08-24 08:55:00,5.19943,5.20186,5.19709,5.20042,70000000.0
2009-08-24 09:00:00,5.20151,5.20524,5.20024,5.2037,62000000.0
2009-08-24 09:05:00,5.20372,5.20414,5.20074,5.20291,66000000.0
2009-08-24 09:10:00,5.20289,5.20546,5.19967,5.20138,67000000.0
2009-08-24 09:15:00,5.20142,5.20196,5.19901,5.19974,72000000.0
2009-08-24 09:20:00,5.1991,5.20123,5.19823,5.20002,74000000.0
2009-08-24 09:25:00,5.19996,5.20201,5.19939,5.20201,68000000.0
2009-08-24 09:30:00,5.20155,5.20283,5.19733,5.19967,69000000.0
2009-08-24 09:35:00,5.19931,5.20135,5.19632,5.19791,85000000.0
2009-08-24 09:40:00,5.19807,5.19913,5.19553,5.19876,74000000.0
2009-08-24 09:45:00,5.19868,5.19972,5.1958,5.19602,76000000.0
2009-08-24 09:50:00,5.19774,5.19929,5.19563,5.19889,74000000.0
2009-08-24 09:55:00,5.19847,5.20056,5.19837,5.20021,68000000.0
2009-08-24 10:00:00,5.20055,5.20253,5.19672,5.20245,75000000.0
2009-08-24 10:05:00,5.20261,5.2054,5.20242,5.20335,50000000.0
2009-08-24 10:10:00,5.20291,5.20395,5.20109,5.20233,70000000.0
2009-08-24 10:15:00,5.20208,5.20251,5.19947,5.20068,74000000.0
2009-08-24 10:20:00,5.20012,5.20265,5.19977,5.20076,60000000.0
2009-08-24 10:25:00,5.20263,5.20406,5.20143,5.20342,60000000.0
2009-08-24 10:30:00,5.20387,5.20396,5.20111,5.2028,57000000.0
2009-08-24 10:35:00,5.20277,5.20459,5.20153,5.20333,72000000.0
2009-08-24 10:40:00,5.20394,5.20434,5.20113,5.20208,62000000.0
2009-08-24 10:45:00,5.20341,5.20341,5.20018,5.20018,55000000.0
2009-08-24 10:50:00,5.20181,5.20187,5.19795,5.19973,72000000.0
2009-08-24 10:55:00,5.19987,5.20096,5.19855,5.19968,49000000.0
2009-08-24 11:00:00,5.19848,5.20103,5.19618,5.19894,61000000.0
2009-08-24 11:05:00,5.20009,5.20103,5.19851,5.20036,71000000.0
2009-08-24 11:10:00,5.20011,5.20104,5.19726,5.19739,67000000.0
2009-08-24 11:15:00,5.1984,5.19953,5.1958,5.19641,63000000.0
2009-08-24 11:20:00,5.19749,5.20053,5.19582,5.20027,76000000.0
2009-08-24 11:25:00,5.20033,5.20254,5.19887,5.20254,64000000.0
2009-08-24 11:30:00,5.20256,5.20336,5.1982,5.1982,74000000.0
2009-08-24 11:35:00,5.19889,5.19967,5.19709,5.19941,60000000.0
2009-08-24 11:40:00,5.19955,5.20031,5.19715,5.19818,64000000.0
2009-08-24 11:45:00,5.19794,5.19973,5.19675,5.19708,62000000.0
2009-08-24 11:50:00,5.19916,5.20069,5.19815,5.20004,68000000.0
2009-08-24 11:55:00,5.20065,5.2015,5.19766,5.19854,52000000.0
2009-08-24 12:00:00,5.19845,5.2002,5.19735,5.19961,63000000.0
2009-08-24 12:05:00,5.19916,5.19948,5.19536,5.19754,61000000.0
2009-08-24 12:10:00,5.19748,5.1984,5.19494,5.19572,63000000.0
2009-08-24 12:15:00,5.19583,5.19861,5.1952,5.19793,56000000.0
2009-08-24 12:20:00,5.19714,5.19756,5.19518,5.19709,70000000.0
2009-08-24 12:25:00,5.19789,5.19789,5.19528,5.19691,57000000.0
2009-08-24 12:30:00,5.19722,5.19735,5.19522,5.19643,61000000.0
2009-08-24 12:35:00,5.19623,5.1963,5.19394,5.19537,64000000.0
2009-08-24 12:40:00,5.19648,5.19693,5.19445,5.19587,70000000.0
2009-08-24 12:45:00,5.19582,5.19609,5.19316,5.19545,65000000.0
2009-08-24 12:50:00,5.1946,5.19672,5.19382,5.19483,66000000.0
2009-08-24 12:55:00,5.19446,5.19634,5.1934,5.1957,62000000.0
2009-08-24 13:00:00,5.19489,5.19637,5.19425,5.19501,81000000.0
2009-08-24 13:05:00,5.19612,5.19646,5.19428,5.19507,77000000.0
2009-08-24 13:10:00,5.1951,5.19653,5.19127,5.19223,79000000.0
2009-08-24 13:15:00,5.19231,5.19333,5.19109,5.19271,63000000.0
2009-08-24 13:20:00,5.19231,5.19327,5.18817,5.19048,78000000.0
2009-08-24 13:25:00,5.18983,5.19004,5.18677,5.18962,62000000.0
2009-08-24 13:30:00,5.18775,5.19087,5.18775,5.19087,55000000.0
2009-08-24 13:35:00,5.18981,5.19082,5.18627,5.18778,65000000.0
2009-08-24 13:40:00,5.18818,5.18887,5.18641,5.18641,55000000.0
2009-08-24 13:45:00,5.18791,5.18942,5.18648,5.18834,64000000.0
2009-08-24 13:50:00,5.18743,5.19006,5.18742,5.18997,58000000.0
2009-08-24 13:55:00,5.18935,5.19143,5.18814,5.1895,59000000.0
2009-08-24 14:00:00,5.18936,5.18976,5.18616,5.18942,72000000.0
2009-08-24 14:05:00,5.18837,5.189,5.18674,5.18686,60000000.0
2009-08-24 14:10:00,5.18801,5.19061,5.18718,5.19061,56000000.0
2009-08-24 14:15:00,5.1916,5.19231,5.1876,5.1885,76000000.0
2009-08-24 14:20:00,5.18831,5.18935,5.18725,5.18847,52000000.0
2009-08-24 14:25:00,5.18961,5.19126,5.1881,5.19126,65000000.0
2009-08-24 14:30:00,5.18935,5.19069,5.18686,5.18808,60000000.0
2009-08-24 14:35:00,5.18781,5.1901,5.18699,5.18918,63000000.0
2009-08-24 14:40:00,5.18896,5.18896,5.18497,5.1868,77000000.0
2009-08-24 14:45:00,5.18683,5.18787,5.18506,5.18601,56000000.0
2009-08-24 14:50:00,5.18642,5.19009,5.18619,5.18783,60000000.0
2009-08-24 14:55:00,5.18755,5.18991,5.18592,5.18777,71000000.0
2009-08-24 15:00:00,5.18857,5.18883,5.18622,5.18694,76000000.0
2009-08-24 15:05:00,5.18691,5.18772,5.18432,5.18626,68000000.0
2009-08-24 15:10:00,5.1859,5.1859,5.18268,5.18284,61000000.0
2009-08-24 15:15:00,5.18525,5.1888,5.1839,5.1888,68000000.0
2009-08-24 15:20:00,5.18801,5.19076,5.18763,5.19076,59000000.0
2009-08-24 15:25:00,5.18947,5.19078,5.18745,5.18745,71000000.0
2009-08-24 15:30:00,5.18907,5.19036,5.18576,5.18643,68000000.0
2009-08-24 15:35:00,5.18728,5.18832,5.18356,5.18359,52000000.0
2009-08-24 15:40:00,5.18511,5.1865,5.18374,5.18469,62000000.0
2009-08-24 15:45:00,5.18577,5.18849,5.1828,5.18749,81000000.0
2009-08-24 15:50:00,5.18708,5.18878,5.18571,5.18784,75000000.0
2009-08-24 15:55:00,5.18733,5.18821,5.18533,5.18616,74000000.0
2009-08-24 16:00:00,5.18681,5.18977,5.1843,5.18977,61000000.0
2009-08-24 16:05:00,5.18978,5.18978,5.18427,5.18574,70000000.0
2009-08-24 16:10:00,5.18525,5.18701,5.18433,5.18701,64000000.0
2009-08-24 16:15:00,5.18691,5.18727,5.18388,5.18612,66000000.0
2009-08-24 16:20:00,5.18412,5.18716,5.18412,5.18689,65000000.0
2009-08-24 16:25:00,5.18702,5.18816,5.1847,5.18773,51000000.0
2009-08-24 16:30:00,5.18674,5.18951,5.18582,5.18866,53000000.0
2009-08-24 16:35:00,5.18899,5.19485,5.18776,5.19474,78000000.0
2009-08-24 16:40:00,5.19457,5.19539,5.1919,5.19452,86000000.0
2009-08-24 16:45:00,5.19395,5.19415,5.19068,5.19188,59000000.0
2009-08-24 16:50:00,5.19168,5.19357,5.19143,5.19234,66000000.0
2009-08-24 16:55:00,5.19204,5.19301,5.18971,5.19175,52000000.0
2009-08-24 17:00:00,5.19206,5.19224,5.18737,5.18737,62000000.0
2009-08-24 17:05:00,5.18926,5.19035,5.18775,5.19003,73000000.0
2009-08-24 17:10:00,5.1906,5.193,5.18961,5.19229,57000000.0
2009-08-24 17:15:00,5.19161,5.1936,5.19041,5.1936,71000000.0
2009-08-24 17:20:00,5.19254,5.19314,5.19073,5.19269,55000000.0
2009-08-24 17:25:00,5.19272,5.19272,5.18929,5.19205,62000000.0
2009-08-24 17:30:00,5.19218,5.19324,5.1895,5.19284,63000000.0
2009-08-24 17:35:00,5.19287,5.19322,5.19109,5.19109,64000000.0
2009-08-24 17:40:00,5.19191,5.19267,5.18915,5.19153,76000000.0
2009-08-24 17:45:00,5.19199,5.19468,5.19066,5.1927,60000000.0
2009-08-24 17:50:00,5.19428,5.19428,5.19114,5.19225,86000000.0
2009-08-24 17:55:00,5.19175,5.19388,5.19044,5.1921,66000000.0
2009-08-24 18:00:00,5.1907,5.19318,5.1907,5.19195,72000000.0
2009-08-24 18:05:00,5.19208,5.19329,5.19015,5.19274,73000000.0
2009-08-24 18:10:00,5.19414,5.19418,5.1918,5.19251,58000000.0
2009-08-24 18:15:00,5.192,5.1937,5.18928,5.19037,61000000.0
2009-08-24 18:20:00,5.19007,5.19194,5.1888,5.18962,63000000.0
2009-08-24 18:25:00,5.18949,5.19151,5.18907,5.19111,67000000.0
2009-08-24 18:30:00,5.19223,5.19223,5.18904,5.19011,65000000.0
2009-08-24 18:35:00,5.1891,5.19058,5.18709,5.18819,76000000.0
2009-08-24 18:40:00,5.18804,5.18818,5.18392,5.18624,67000000.0
2009-08-24 18:45:00,5.18657,5.18685,5.18458,5.1859,66000000.0
2009-08-24 18:50:00,5.18666,5.18874,5.18575,5.18795,63000000.0
2009-08-24 18:55:00,5.1871,5.1897,5.18694,5.18834,71000000.0
2009-08-24 19:00:00,5.18941,5.19035,5.18769,5.18879,70000000.0
2009-08-24 19:05:00,5.19009,5.19308,5.18839,5.19308,76000000.0
2009-08-24 19:10:00,5.19384,5.19518,5.19087,5.19503,68000000.0
2009-08-24 19:15:00,5.19521,5.19525,5.19143,5.19309,61000000.0
2009-08-24 19:20:00,5.19258,5.19662,5.19158,5.19497,72000000.0
2009-08-24 19:25:00,5.1978,5.19918,5.19601,5.19856,62000000.0
2009-08-24 19:30:00,5.19849,5.19969,5.19626,5.19642,66000000.0
2009-08-24 19:35:00,5.1973,5.1973,5.19523,5.19552,63000000.0
2009-08-24 19:40:00,5.19626,5.19727,5.194,5.19587,70000000.0
2009-08-24 19:45:00,5.19576,5.19722,5.19414,5.19614,70000000.0
2009-08-24 19:50:00,5.1969,5.19721,5.19552,5.19641,71000000.0
2009-08-24 19:55:00,5.19683,5.19839,5.19603,5.19815,68000000.0
2009-08-24 20:00:00,5.19805,5.20213,5.19765,5.20213,67000000.0
2009-08-24 20:05:00,5.20057,5.20234,5.19949,5.20044,65000000.0
2009-08-24 20:10:00,5.20047,5.20208,5.19867,5.20097,66000000.0
2009-08-24 20:15:00,5.19981,5.19985,5.19716,5.19791,64000000.0
2009-08-24 20:20:00,5.19771,5.19951,5.19702,5.19837,65000000.0
2009-08-24 20:25:00,5.19904,5.19974,5.19794,5.19885,63000000.0
2009-08-24 20:30:00,5.19903,5.20026,5.19775,5.1999,59000000.0
2009-08-24 20:35:00,5.19946,5.20053,5.19789,5.19875,70000000.0
2009-08-24 20:40:00,5.19949,5.20038,5.19797,5.20033,89000000.0
2009-08-24 20:45:00,5.19913,5.20028,5.19781,5.19893,67000000.0
2009-08-24 20:50:00,5.20019,5.2016,5.19927,5.20147,62000000.0
2009-08-24 20:55:00,5.20217,5.20404,5.20034,5.20292,65000000.0
2009-08-24 21:00:00,5.20306,5.20319,5.20087,5.20148,72000000.0
2009-08-24 21:05:00,5.20208,5.20405,5.20089,5.20365,66000000.0
2009-08-24 21:10:00,5.20362,5.20436,5.20193,5.20247,62000000.0
2009-08-24 21:15:00,5.20179,5.20378,5.20152,5.20232,68000000.0
2009-08-24 21:20:00,5.20362,5.20362,5.20142,5.20232,52000000.0
2009-08-24 21:25:00,5.20293,5.20293,5.19886,5.20093,58000000.0
2009-08-24 21:30:00,5.20074,5.20111,5.19627,5.1967,59000000.0
2009-08-24 21:35:00,5.19685,5.20044,5.19685,5.20017,88000000.0
2009-08-24 21:40:00,5.19862,5.20137,5.19862,5.20023,65000000.0
2009-08-24 21:45:00,5.20061,5.20167,5.19939,5.19977,62000000.0
2009-08-24 21:50:00,5.2009,5.20109,5.19841,5.2009,62000000.0
2009-08-24 21:55:00,5.20062,5.20152,5.19952,5.19955,72000000.0
2009-08-24 22:00:00,5.20069,5.20102,5.1989,5.19963,79000000.0
2009-08-24 22:05:00,5.19972,5.20043,5.19664,5.19961,67000000.0
2009-08-24 22:10:00,5.1998,5.20017,5.19794,5.19967,64000000.0
2009-08-24 22:15:00,5.19886,5.20015,5.19814,5.19984,69000000.0
2009-08-24 22:20:00,5.19949,5.19999,5.19784,5.19936,69000000.0
2009-08-24 22:25:00,5.19897,5.20013,5.1978,5.198,63000000.0
2009-08-24 22:30:00,5.19756,5.19971,5.19729,5.19786,60000000.0
2009-08-24 22:35:00,5.19888,5.19991,5.1981,5.19906,56000000.0
2009-08-24 22:40:00,5.19967,5.19967,5.19694,5.19806,63000000.0
2009-08-24 22:45:00,5.19719,5.1985,5.19589,5.19743,68000000.0
2009-08-24 22:50:00,5.19713,5.19829,5.19619,5.19762,70000000.0
2009-08-24 22:55:00,5.19814,5.19847,5.19599,5.19662,64000000.0
2009-08-24 23:00:00,5.19705,5.19794,5.19646,5.19712,68000000.0
2009-08-24 23:05:00,5.1973,5.19757,5.19523,5.19656,60000000.0
2009-08-24 23:10:00,5.19666,5.19893,5.19563,5.19772,66000000.0
2009-08-24 23:15:00,5.19802,5.19918,5.1962,5.1962,65000000.0
2009-08-24 23:20:00,5.19783,5.19783,5.19497,5.19625,66000000.0
2009-08-24 23:25:00,5.19621,5.19774,5.1952,5.19678,64000000.0
2009-08-24 23:30:00,5.19752,5.19768,5.19574,5.19628,72000000.0
2009-08-24 23:35:00,5.19651,5.19939,5.19609,5.19857,62000000.0
2009-08-24 23:40:00,5.19924,5.19924,5.19549,5.19698,80000000.0
2009-08-24 23:45:00,5.19722,5.19939,5.19695,5.19893,76000000.0
2009-08-24 23:50:00,5.19972,5.19981,5.19754,5.19866,67000000.0
2009-08-24 23:55:00,5.19942,5.1997,5.19776,5.19776,76000000.0
2009-08-25 00:00:00,5.19843,5.1997,5.19778,5.19879,70000000.0
2009-08-25 00:05:00,5.19884,5.20097,5.19831,5.19911,62000000.0
2009-08-25 00:10:00,5.20023,5.20066,5.19885,5.19908,63000000.0
2009-08-25 00:15:00,5.19876,5.20028,5.19828,5.19935,65000000.0
2009-08-25 00:20:00,5.1981,5.1997,5.19768,5.19825,60000000.0
2009-08-25 00:25:00,5.19873,5.19918,5.19684,5.19813,66000000.0
2009-08-25 00:30:00,5.19821,5.19932,5.19657,5.19918,64000000.0
2009-08-25 00:35:00,5.1984,5.19978,5.19752,5.19956,80000000.0
2009-08-25 00:40:00,5.19991,5.20108,5.19876,5.19971,61000000.0
2009-08-25 00:45:00,5.20123,5.20243,5.19937,5.19987,63000000.0
2009-08-25 00:50:00,5.19908,5.20225,5.19908,5.20159,60000000.0
2009-08-25 00:55:00,5.20254,5.20296,5.20051,5.20177,66000000.0
2009-08-25 01:00:00,5.2019,5.20272,5.19934,5.20074,63000000.0
2009-08-25 01:05:00,5.20072,5.20263,5.19947,5.20263,70000000.0
2009-08-25 01:10:00,5.20161,5.20251,5.20085,5.20147,55000000.0
2009-08-25 01:15:00,5.20249,5.20339,5.20107,5.20165,63000000.0
2009-08-25 01:20:00,5.20256,5.2026,5.19842,5.19842,59000000.0
2009-08-25 01:25:00,5.19935,5.20013,5.19857,5.20013,70000000.0
2009-08-25 01:30:00,5.20042,5.20383,5.19896,5.20285,68000000.0
2009-08-25 01:35:00,5.20374,5.2043,5.20178,5.20319,71000000.0
2009-08-25 01:40:00,5.20371,5.20502,5.20202,5.20257,72000000.0
2009-08-25 01:45:00,5.20386,5.20435,5.20099,5.20236,68000000.0
2009-08-25 01:50:00,5.20087,5.20226,5.19857,5.20116,67000000.0
2009-08-25 01:55:00,5.19976,5.20343,5.19976,5.20095,61000000.0
2009-08-25 02:00:00,5.20045,5.20348,5.19975,5.20104,69000000.0
2009-08-25 02:05:00,5.20156,5.2036,5.2002,5.20291,73000000.0
2009-08-25 02:10:00,5.20271,5.20343,5.2011,5.20178,74000000.0
2009-08-25 02:15:00,5.20285,5.20369,5.2001,5.20125,70000000.0
2009-08-25 02:20:00,5.20101,5.20112,5.19886,5.19886,74000000.0
2009-08-25 02:25:00,5.20051,5.20195,5.19942,5.20189,59000000.0
2009-08-25 02:30:00,5.20113,5.20263,5.20023,5.20139,64000000.0
2009-08-25 02:35:00,5.20186,5.20306,5.19953,5.2018,71000000.0
2009-08-25 02:40:00,5.20077,5.20286,5.19988,5.20077,69000000.0
2009-08-25 02:45:00,5.201,5.2042,5.20082,5.20241,69000000.0
2009-08-25 02:50:00,5.20241,5.20427,5.20132,5.20299,66000000.0
2009-08-25 02:55:00,5.20295,5.20476,5.20178,5.20344,65000000.0
2009-08-25 03:00:00,5.20477,5.20493,5.20195,5.20424,67000000.0
2009-08-25 03:05:00,5.20406,5.20446,5.20106,5.20376,68000000.0
2009-08-25 03:10:00,5.20379,5.20379,5.20128,5.20299,80000000.0
2009-08-25 03:15:00,5.20253,5.20499,5.2016,5.20441,50000000.0
2009-08-25 03:20:00,5.20382,5.20699,5.20269,5.20419,62000000.0
2009-08-25 03:25:00,5.20491,5.20534,5.20065,5.20241,71000000.0
2009-08-25 03:30:00,5.20267,5.20599,5.20267,5.20372,68000000.0
2009-08-25 03:35:00,5.20339,5.20512,5.20068,5.20512,60000000.0
2009-08-25 03:40:00,5.20508,5.20658,5.20261,5.2028,82000000.0
2009-08-25 03:45:00,5.20324,5.20426,5.20092,5.20273,53000000.0
2009-08-25 03:50:00,5.20208,5.2039,5.20125,5.2035,74000000.0
2009-08-25 03:55:00,5.20218,5.20479,5.20146,5.20146,63000000.0
2009-08-25 04:00:00,5.20263,5.20334,5.20025,5.2024,70000000.0
2009-08-25 04:05:00,5.2023,5.20323,5.20077,5.20077,66000000.0
2009-08-25 04:10:00,5.20181,5.20262,5.19934,5.20142,77000000.0
2009-08-25 04:15:00,5.20217,5.20267,5.20056,5.20056,57000000.0
2009-08-25 04:20:00,5.20094,5.2051,5.20094,5.20379,62000000.0
2009-08-25 04:25:00,5.20375,5.20453,5.20179,5.20385,53000000.0
2009-08-25 04:30:00,5.20316,5.20471,5.2015,5.20435,66000000.0
2009-08-25 04:35:00,5.20516,5.20516,5.20255,5.20361,64000000.0
2009-08-25 04:40:00,5.20186,5.20389,5.20135,5.20303,54000000.0
2009-08-25 04:45:00,5.20304,5.20344,5.19949,5.20092,63000000.0
2009-08-25 04:50:00,5.20079,5.20276,5.20003,5.20209,71000000.0
2009-08-25 04:55:00,5.20302,5.20305,5.19948,5.20066,65000000.0
2009-08-25 05:00:00,5.20058,5.20155,5.19822,5.1987,62000000.0
2009-08-25 05:05:00,5.20032,5.20131,5.19901,5.20081,72000000.0
2009-08-25 05:10:00,5.19866,5.20123,5.19866,5.20071,59000000.0
2009-08-25 05:15:00,5.20079,5.2018,5.19869,5.20046,67000000.0
2009-08-25 05:20:00,5.20087,5.20142,5.19874,5.20002,79000000.0
2009-08-25 05:25:00,5.19927,5.20087,5.19814,5.19877,66000000.0
2009-08-25 05:30:00,5.20003,5.20003,5.19623,5.19788,76000000.0
2009-08-25 05:35:00,5.1979,5.1982,5.19594,5.19675,78000000.0
2009-08-25 05:40:00,5.197,5.19792,5.19535,5.19708,61000000.0
2009-08-25 05:45:00,5.19798,5.19868,5.1953,5.1953,77000000.0
2009-08-25 05:50:00,5.19629,5.19731,5.195,5.19686,62000000.0
2009-08-25 05:55:00,5.19733,5.1985,5.19585,5.1985,70000000.0
2009-08-25 06:00:00,5.19784,5.20005,5.19638,5.20005,77000000.0
2009-08-25 06:05:00,5.20083,5.20104,5.19708,5.19809,81000000.0
2009-08-25 06:10:00,5.19837,5.20059,5.19649,5.19961,73000000.0
2009-08-25 06:15:00,5.19913,5.20005,5.19785,5.19874,69000000.0
2009-08-25 06:20:00,5.19945,5.19945,5.19537,5.19649,68000000.0
2009-08-25 06:25:00,5.19729,5.19818,5.19605,5.19787,71000000.0
2009-08-25 06:30:00,5.19719,5.1993,5.1966,5.19774,58000000.0
2009-08-25 06:35:00,5.19836,5.19952,5.19681,5.19681,72000000.0
2009-08-25 06:40:00,5.19839,5.19898,5.19676,5.19848,71000000.0
2009-08-25 06:45:00,5.19776,5.19871,5.19623,5.19704,69000000.0
2009-08-25 06:50:00,5.19669,5.19801,5.19519,5.1962,56000000.0
2009-08-25 06:55:00,5.19536,5.19758,5.19513,5.19756,64000000.0
2009-08-25 07:00:00,5.1982,5.19863,5.19625,5.19726,58000000.0
2009-08-25 07:05:00,5.19821,5.19966,5.19671,5.19947,59000000.0
2009-08-25 07:10:00,5.19988,5.20184,5.19807,5.20184,82000000.0
2009-08-25 07:15:00,5.20151,5.20191,5.19888,5.19922,80000000.0
2009-08-25 07:20:00,5.2002,5.20117,5.19843,5.20016,76000000.0
2009-08-25 07:25:00,5.20182,5.20182,5.19845,5.19972,78000000.0
2009-08-25 07:30:00,5.20083,5.20239,5.19934,5.20072,61000000.0
2009-08-25 07:35:00,5.20223,5.20223,5.19929,5.2003,63000000.0
2009-08-25 07:40:00,5.20186,5.20232,5.19966,5.20043,55000000.0
2009-08-25 07:45:00,5.20051,5.20236,5.19971,5.20056,59000000.0
2009-08-25 07:50:00,5.20125,5.20205,5.19951,5.20125,67000000.0
2009-08-25 07:55:00,5.20167,5.20347,5.2005,5.20204,62000000.0
2009-08-25 08:00:00,5.20219,5.20613,5.20057,5.20479,65000000.0
2009-08-25 08:05:00,5.20321,5.2086,5.20315,5.20609,73000000.0
2009-08-25 08:10:00,5.20648,5.208,5.20223,5.20228,58000000.0
2009-08-25 08:15:00,5.20411,5.20454,5.19948,5.20202,59000000.0
2009-08-25 08:20:00,5.20193,5.20324,5.19937,5.20196,64000000.0
2009-08-25 08:25:00,5.20217,5.20263,5.19985,5.20176,56000000.0
2009-08-25 08:30:00,5.20018,5.20251,5.19964,5.19964,62000000.0
2009-08-25 08:35:00,5.20184,5.20199,5.19825,5.19904,56000000.0
2009-08-25 08:40:00,5.1999,5.2006,5.19702,5.2006,58000000.0
2009-08-25 08:45:00,5.19985,5.20124,5.19685,5.19883,76000000.0
2009-08-25 08:50:00,5.19979,5.2047,5.19775,5.20367,81000000.0
2009-08-25 08:55:00,5.20594,5.21348,5.20369,5.21278,70000000.0
2009-08-25 09:00:00,5.21047,5.21218,5.20887,5.2093,62000000.0
2009-08-25 09:05:00,5.20973,5.21302,5.20873,5.21244,66000000.0
2009-08-25 09:10:00,5.21248,5.21585,5.21081,5.21463,67000000.0
2009-08-25 09:15:00,5.21308,5.21388,5.21094,5.21318,72000000.0
2009-08-25 09:20:00,5.21159,5.21284,5.20901,5.21013,74000000.0
2009-08-25 09:25:00,5.20975,5.21107,5.20816,5.20911,68000000.0
2009-08-25 09:30:00,5.20977,5.21074,5.20729,5.21022,69000000.0
2009-08-25 09:35:00,5.20982,5.21038,5.20587,5.20889,85000000.0
2009-08-25 09:40:00,5.20872,5.20914,5.20548,5.20697,74000000.0
2009-08-25 09:45:00,5.20727,5.20806,5.20535,5.20735,76000000.0
2009-08-25 09:50:00,5.20768,5.20818,5.20545,5.20818,74000000.0
2009-08-25 09:55:00,5.20831,5.20991,5.20697,5.20988,68000000.0
2009-08-25 10:00:00,5.20899,5.21019,5.20683,5.20869,75000000.0
2009-08-25 10:05:00,5.20898,5.20898,5.20484,5.20594,50000000.0
2009-08-25 10:10:00,5.20555,5.20684,5.20413,5.20548,70000000.0
2009-08-25 10:15:00,5.20645,5.20707,5.20436,5.20698,74000000.0
2009-08-25 10:20:00,5.20675,5.20797,5.20576,5.20653,60000000.0
2009-08-25 10:25:00,5.20688,5.20837,5.20558,5.20714,60000000.0
2009-08-25 10:30:00,5.20746,5.20854,5.20584,5.20751,57000000.0
2009-08-25 10:35:00,5.20711,5.20929,5.20516,5.20553,72000000.0
2009-08-25 10:40:00,5.20618,5.20954,5.20566,5.20813,62000000.0
2009-08-25 10:45:00,5.2073,5.20987,5.20685,5.20944,55000000.0
2009-08-25 10:50:00,5.20813,5.20893,5.20583,5.20675,72000000.0
2009-08-25 10:55:00,5.20576,5.20789,5.205,5.20783,49000000.0
2009-08-25 11:00:00,5.20739,5.20762,5.20441,5.20546,61000000.0
2009-08-25 11:05:00,5.20503,5.20704,5.20435,5.20689,71000000.0
2009-08-25 11:10:00,5.2056,5.20731,5.2048,5.20504,67000000.0
2009-08-25 11:15:00,5.20508,5.2053,5.20274,5.20485,63000000.0
2009-08-25 11:20:00,5.20374,5.20547,5.2018,5.2044,76000000.0
2009-08-25 11:25:00,5.20284,5.20478,5.19948,5.19979,64000000.0
2009-08-25 11:30:00,5.20046,5.20251,5.19908,5.20251,74000000.0
2009-08-25 11:35:00,5.20274,5.20284,5.19941,5.20112,60000000.0
2009-08-25 11:40:00,5.20002,5.20099,5.19833,5.19976,64000000.0
2009-08-25 11:45:00,5.19982,5.20013,5.19607,5.19607,62000000.0
2009-08-25 11:50:00,5.19677,5.20063,5.19639,5.20063,68000000.0
2009-08-25 11:55:00,5.20108,5.20148,5.19856,5.19975,52000000.0
2009-08-25 12:00:00,5.20019,5.20065,5.19854,5.19941,63000000.0
2009-08-25 12:05:00,5.19984,5.20144,5.19888,5.20053,61000000.0
2009-08-25 12:10:00,5.20108,5.20227,5.19935,5.20148,63000000.0
2009-08-25 12:15:00,5.20176,5.20269,5.20015,5.20221,56000000.0
2009-08-25 12:20:00,5.20019,5.20184,5.19868,5.20011,70000000.0
2009-08-25 12:25:00,5.1995,5.20104,5.19869,5.20104,57000000.0
2009-08-25 12:30:00,5.2009,5.20202,5.19956,5.20109,61000000.0
2009-08-25 12:35:00,5.20147,5.20244,5.1998,5.20036,64000000.0
2009-08-25 12:40:00,5.20198,5.20343,5.20035,5.20177,70000000.0
2009-08-25 12:45:00,5.20244,5.20353,5.20085,5.20143,65000000.0
2009-08-25 12:50:00,5.20343,5.20354,5.20023,5.20219,66000000.0
2009-08-25 12:55:00,5.20238,5.20401,5.20125,5.20401,62000000.0
2009-08-25 13:00:00,5.20422,5.20422,5.20074,5.20213,81000000.0
2009-08-25 13:05:00,5.2016,5.20235,5.19965,5.20196,77000000.0
2009-08-25 13:10:00,5.20152,5.20211,5.19647,5.19647,79000000.0
2009-08-25 13:15:00,5.19644,5.19887,5.19601,5.19783,63000000.0
2009-08-25 13:20:00,5.19742,5.19765,5.18738,5.1892,78000000.0
2009-08-25 13:25:00,5.19135,5.19135,5.18607,5.18741,62000000.0
2009-08-25 13:30:00,5.18711,5.18803,5.1853,5.18684,55000000.0
2009-08-25 13:35:00,5.18732,5.18802,5.18437,5.18688,65000000.0
2009-08-25 13:40:00,5.18562,5.18794,5.18527,5.18739,55000000.0
2009-08-25 13:45:00,5.18769,5.18873,5.18561,5.18676,64000000.0
2009-08-25 13:50:00,5.18828,5.1893,5.18582,5.1869,58000000.0
2009-08-25 13:55:00,5.18688,5.18931,5.18663,5.18743,59000000.0
2009-08-25 14:00:00,5.1874,5.18964,5.18594,5.18957,72000000.0
2009-08-25 14:05:00,5.18897,5.19027,5.18658,5.19013,60000000.0
2009-08-25 14:10:00,5.19044,5.19182,5.18848,5.19004,56000000.0
2009-08-25 14:15:00,5.18983,5.19079,5.18836,5.18972,76000000.0
2009-08-25 14:20:00,5.18945,5.19005,5.18774,5.18909,52000000.0
2009-08-25 14:25:00,5.18848,5.19037,5.18718,5.18816,65000000.0
2009-08-25 14:30:00,5.1882,5.18985,5.1871,5.18951,60000000.0
2009-08-25 14:35:00,5.18891,5.18978,5.18728,5.18843,63000000.0
2009-08-25 14:40:00,5.18904,5.1891,5.18358,5.18643,77000000.0
2009-08-25 14:45:00,5.1872,5.1872,5.18281,5.18536,56000000.0
2009-08-25 14:50:00,5.186,5.18625,5.18291,5.18291,60000000.0
2009-08-25 14:55:00,5.18396,5.18504,5.18168,5.18341,71000000.0
2009-08-25 15:00:00,5.18351,5.18667,5.1797,5.18583,76000000.0
2009-08-25 15:05:00,5.1841,5.18534,5.18084,5.18238,68000000.0
2009-08-25 15:10:00,5.18037,5.18171,5.17575,5.18098,61000000.0
2009-08-25 15:15:00,5.18032,5.18121,5.17749,5.18097,68000000.0
2009-08-25 15:20:00,5.17968,5.18204,5.17888,5.18104,59000000.0
2009-08-25 15:25:00,5.18124,5.18223,5.17918,5.18169,71000000.0
2009-08-25 15:30:00,5.18183,5.18363,5.17728,5.18101,68000000.0
2009-08-25 15:35:00,5.18024,5.18542,5.17966,5.18509,52000000.0
2009-08-25 15:40:00,5.18463,5.18463,5.18067,5.18156,62000000.0
2009-08-25 15:45:00,5.18172,5.18274,5.17953,5.18165,81000000.0
2009-08-25 15:50:00,5.1817,5.18177,5.17883,5.18058,75000000.0
2009-08-25 15:55:00,5.18035,5.18184,5.17886,5.18132,74000000.0
2009-08-25 16:00:00,5.18085,5.18315,5.1767,5.18264,61000000.0
2009-08-25 16:05:00,5.18322,5.19161,5.18144,5.18704,70000000.0
2009-08-25 16:10:00,5.18655,5.18971,5.18452,5.18919,64000000.0
2009-08-25 16:15:00,5.18808,5.19342,5.18687,5.19321,66000000.0
2009-08-25 16:20:00,5.19276,5.19373,5.18861,5.19038,65000000.0
2009-08-25 16:25:00,5.19081,5.19282,5.18899,5.19279,51000000.0
2009-08-25 16:30:00,5.19268,5.19268,5.18803,5.18975,53000000.0
2009-08-25 16:35:00,5.19006,5.19006,5.18475,5.18777,78000000.0
2009-08-25 16:40:00,5.18749,5.18987,5.18626,5.18846,86000000.0
2009-08-25 16:45:00,5.18839,5.19042,5.18669,5.18895,59000000.0
2009-08-25 16:50:00,5.18957,5.18965,5.18708,5.18824,66000000.0
2009-08-25 16:55:00,5.18856,5.1893,5.18711,5.18874,52000000.0
2009-08-25 17:00:00,5.18835,5.18857,5.18164,5.18164,62000000.0
2009-08-25 17:05:00,5.18236,5.18576,5.18236,5.18576,73000000.0
2009-08-25 17:10:00,5.18491,5.18705,5.18373,5.18471,57000000.0
2009-08-25 17:15:00,5.18651,5.18727,5.18411,5.18712,71000000.0
2009-08-25 17:20:00,5.1869,5.18746,5.18513,5.18666,55000000.0
2009-08-25 17:25:00,5.1873,5.18831,5.18558,5.18741,62000000.0
2009-08-25 17:30:00,5.18756,5.18927,5.18478,5.18568,63000000.0
2009-08-25 17:35:00,5.18511,5.18664,5.18392,5.18435,64000000.0
2009-08-25 17:40:00,5.18421,5.18642,5.18235,5.1835,76000000.0
2009-08-25 17:45:00,5.18578,5.18732,5.18449,5.18717,60000000.0
2009-08-25 17:50:00,5.18748,5.18787,5.18477,5.18719,86000000.0
2009-08-25 17:55:00,5.18562,5.18849,5.1855,5.18824,66000000.0
2009-08-25 18:00:00,5.18658,5.18917,5.18646,5.1882,72000000.0
2009-08-25 18:05:00,5.18889,5.19191,5.18772,5.1896,73000000.0
2009-08-25 18:10:00,5.18892,5.1894,5.18731,5.18825,58000000.0
2009-08-25 18:15:00,5.18816,5.18875,5.18681,5.18771,61000000.0
2009-08-25 18:20:00,5.18858,5.18908,5.18705,5.18705,63000000.0
2009-08-25 18:25:00,5.18739,5.18798,5.18518,5.18562,67000000.0
2009-08-25 18:30:00,5.18675,5.18685,5.18456,5.1862,65000000.0
2009-08-25 18:35:00,5.18632,5.18685,5.18418,5.18533,76000000.0
2009-08-25 18:40:00,5.18401,5.1862,5.183,5.18613,67000000.0
2009-08-25 18:45:00,5.18593,5.18627,5.1843,5.18535,66000000.0
2009-08-25 18:50:00,5.18414,5.1882,5.18414,5.18754,63000000.0
2009-08-25 18:55:00,5.18674,5.19128,5.18668,5.19084,71000000.0
2009-08-25 19:00:00,5.19063,5.19104,5.18789,5.18801,70000000.0
2009-08-25 19:05:00,5.18943,5.19091,5.18743,5.1887,76000000.0
2009-08-25 19:10:00,5.18862,5.19,5.18584,5.18781,68000000.0
2009-08-25 19:15:00,5.18533,5.18903,5.18497,5.18682,61000000.0
2009-08-25 19:20:00,5.18853,5.19259,5.18781,5.19059,72000000.0
2009-08-25 19:25:00,5.19038,5.1935,5.18894,5.19239,62000000.0
2009-08-25 19:30:00,5.19223,5.19504,5.19098,5.19478,66000000.0
2009-08-25 19:35:00,5.19475,5.19551,5.1921,5.19375,63000000.0
2009-08-25 19:40:00,5.19184,5.19445,5.19184,5.19277,70000000.0
2009-08-25 19:45:00,5.19208,5.19446,5.19177,5.19214,70000000.0
2009-08-25 19:50:00,5.19301,5.19342,5.1901,5.1929,71000000.0
2009-08-25 19:55:00,5.19323,5.19708,5.19243,5.19616,68000000.0
2009-08-25 20:00:00,5.19649,5.19825,5.19457,5.19652,67000000.0
2009-08-25 20:05:00,5.19543,5.19684,5.19332,5.1945,65000000.0
2009-08-25 20:10:00,5.19557,5.19686,5.19459,5.19597,66000000.0
2009-08-25 20:15:00,5.19576,5.19607,5.19249,5.19339,64000000.0
2009-08-25 20:20:00,5.19417,5.19481,5.19127,5.19323,65000000.0
2009-08-25 20:25:00,5.19317,5.19435,5.19177,5.1936,63000000.0
2009-08-25 20:30:00,5.19436,5.19466,5.19277,5.19383,59000000.0
2009-08-25 20:35:00,5.19246,5.19691,5.19246,5.19633,70000000.0
2009-08-25 20:40:00,5.19674,5.19709,5.19415,5.19605,89000000.0
2009-08-25 20:45:00,5.19453,5.19812,5.19453,5.19699,67000000.0
2009-08-25 20:50:00,5.19773,5.19778,5.1935,5.1935,62000000.0
2009-08-25 20:55:00,5.19506,5.19625,5.19378,5.19611,65000000.0
2009-08-25 21:00:00,5.19499,5.19587,5.19357,5.19406,72000000.0
2009-08-25 21:05:00,5.19503,5.1964,5.19421,5.19548,66000000.0
2009-08-25 21:10:00,5.1959,5.19628,5.19397,5.19529,62000000.0
2009-08-25 21:15:00,5.19569,5.19569,5.19341,5.19427,68000000.0
2009-08-25 21:20:00,5.19481,5.19537,5.19249,5.1937,52000000.0
2009-08-25 21:25:00,5.19376,5.1946,5.19206,5.19346,58000000.0
2009-08-25 21:30:00,5.19364,5.19559,5.19293,5.19522,59000000.0
2009-08-25 21:35:00,5.19612,5.19638,5.19437,5.19569,88000000.0
2009-08-25 21:40:00,5.19644,5.19644,5.19405,5.19427,65000000.0
2009-08-25 21:45:00,5.19505,5.19712,5.19458,5.19516,62000000.0
2009-08-25 21:50:00,5.19578,5.19651,5.19373,5.19379,62000000.0
2009-08-25 21:55:00,5.19584,5.19584,5.19324,5.19405,72000000.0
2009-08-25 22:00:00,5.19363,5.19497,5.19318,5.19448,79000000.0
2009-08-25 22:05:00,5.19411,5.1953,5.19324,5.19479,67000000.0
2009-08-25 22:10:00,5.19455,5.19573,5.19361,5.1944,64000000.0
2009-08-25 22:15:00,5.1955,5.19716,5.19487,5.19658,69000000.0
2009-08-25 22:20:00,5.19672,5.19717,5.19464,5.19547,69000000.0
2009-08-25 22:25:00,5.19515,5.19723,5.19502,5.19656,63000000.0
2009-08-25 22:30:00,5.19658,5.19741,5.19538,5.1964,60000000.0
2009-08-25 22:35:00,5.19716,5.19756,5.19556,5.19556,56000000.0
2009-08-25 22:40:00,5.19767,5.19862,5.19599,5.19634,63000000.0
2009-08-25 22:45:00,5.19752,5.20056,5.19614,5.19956,68000000.0
2009-08-25 22:50:00,5.19886,5.20094,5.19789,5.19983,70000000.0
2009-08-25 22:55:00,5.19939,5.20184,5.19919,5.20026,64000000.0
2009-08-25 23:00:00,5.20019,5.20085,5.19864,5.20016,68000000.0
2009-08-25 23:05:00,5.19986,5.20072,5.19835,5.19983,60000000.0
2009-08-25 23:10:00,5.19924,5.20027,5.19797,5.19797,66000000.0
2009-08-25 23:15:00,5.19874,5.20056,5.19817,5.19962,65000000.0
2009-08-25 23:20:00,5.19994,5.20047,5.19854,5.19952,66000000.0
2009-08-25 23:25:00,5.19943,5.20023,5.19757,5.19877,64000000.0
2009-08-25 23:30:00,5.19919,5.19968,5.19799,5.19852,72000000.0
2009-08-25 23:35:00,5.19839,5.19939,5.19675,5.19738,62000000.0
2009-08-25 23:40:00,5.19819,5.1992,5.19657,5.19777,80000000.0
2009-08-25 23:45:00,5.19822,5.19856,5.19702,5.19779,76000000.0
2009-08-25 23:50:00,5.19758,5.19933,5.19681,5.19844,67000000.0
2009-08-25 23:55:00,5.19965,5.19965,5.19761,5.19842,76000000.0
2009-08-26 00:00:00,5.19967,5.20057,5.19771,5.19974,70000000.0
2009-08-26 00:05:00,5.20094,5.20135,5.19865,5.1998,62000000.0
2009-08-26 00:10:00,5.19941,5.20082,5.19835,5.19998,63000000.0
2009-08-26 00:15:00,5.19994,5.20033,5.19864,5.19952,65000000.0
2009-08-26 00:20:00,5.19942,5.20037,5.19851,5.19938,60000000.0
2009-08-26 00:25:00,5.19988,5.20033,5.19863,5.19982,66000000.0
2009-08-26 00:30:00,5.19945,5.20076,5.19878,5.19878,64000000.0
2009-08-26 00:35:00,5.19921,5.20083,5.19882,5.19984,80000000.0
2009-08-26 00:40:00,5.19957,5.20119,5.19916,5.19934,61000000.0
2009-08-26 00:45:00,5.20057,5.20157,5.19909,5.19909,63000000.0
2009-08-26 00:50:00,5.19908,5.20118,5.1982,5.19874,60000000.0
2009-08-26 00:55:00,5.19894,5.19948,5.19688,5.19736,66000000.0
2009-08-26 01:00:00,5.1974,5.19892,5.19662,5.19792,63000000.0
2009-08-26 01:05:00,5.19869,5.20036,5.19703,5.19913,70000000.0
2009-08-26 01:10:00,5.19904,5.20181,5.1988,5.20099,55000000.0
2009-08-26 01:15:00,5.2012,5.20353,5.19973,5.20224,63000000.0
2009-08-26 01:20:00,5.20297,5.20389,5.20138,5.20214,59000000.0
2009-08-26 01:25:00,5.20178,5.20335,5.20156,5.20271,70000000.0
2009-08-26 01:30:00,5.20196,5.20342,5.20078,5.20163,68000000.0
2009-08-26 01:35:00,5.20276,5.20462,5.20224,5.20245,71000000.0
2009-08-26 01:40:00,5.20356,5.20421,5.20207,5.20217,72000000.0
2009-08-26 01:45:00,5.20321,5.20371,5.20108,5.20217,68000000.0
2009-08-26 01:50:00,5.20322,5.20531,5.20137,5.20531,67000000.0
2009-08-26 01:55:00,5.20468,5.20595,5.20303,5.20459,61000000.0
2009-08-26 02:00:00,5.20465,5.20524,5.20294,5.20514,69000000.0
2009-08-26 02:05:00,5.20428,5.20565,5.20237,5.20304,73000000.0
2009-08-26 02:10:00,5.20217,5.20505,5.20214,5.20344,74000000.0
2009-08-26 02:15:00,5.20154,5.20341,5.20113,5.20208,70000000.0
2009-08-26 02:20:00,5.2027,5.20313,5.19983,5.20136,74000000.0
2009-08-26 02:25:00,5.2013,5.20515,5.20087,5.20363,59000000.0
2009-08-26 02:30:00,5.20411,5.20464,5.20138,5.20138,64000000.0
2009-08-26 02:35:00,5.20261,5.20367,5.20139,5.20264,71000000.0
2009-08-26 02:40:00,5.203,5.20349,5.20001,5.20133,69000000.0
2009-08-26 02:45:00,5.20108,5.20237,5.199,5.20051,69000000.0
2009-08-26 02:50:00,5.20138,5.20282,5.19965,5.20282,66000000.0
2009-08-26 02:55:00,5.20161,5.20276,5.20029,5.20115,65000000.0
2009-08-26 03:00:00,5.20042,5.20282,5.20042,5.20094,67000000.0
2009-08-26 03:05:00,5.20126,5.20242,5.19974,5.20234,68000000.0
2009-08-26 03:10:00,5.20222,5.20234,5.20003,5.20143,80000000.0
2009-08-26 03:15:00,5.20062,5.20246,5.20032,5.20203,50000000.0
2009-08-26 03:20:00,5.2018,5.20236,5.19932,5.20147,62000000.0
2009-08-26 03:25:00,5.20095,5.20354,5.20003,5.20354,71000000.0
2009-08-26 03:30:00,5.20187,5.2043,5.20174,5.20181,68000000.0
2009-08-26 03:35:00,5.20282,5.20282,5.2,5.20072,60000000.0
2009-08-26 03:40:00,5.20185,5.20218,5.19995,5.20153,82000000.0
2009-08-26 03:45:00,5.20108,5.2012,5.19841,5.20031,53000000.0
2009-08-26 03:50:00,5.2003,5.201,5.19836,5.19886,74000000.0
2009-08-26 03:55:00,5.19916,5.20006,5.19757,5.19981,63000000.0
2009-08-26 04:00:00,5.19847,5.19984,5.19763,5.19795,70000000.0
2009-08-26 04:05:00,5.19756,5.19913,5.19668,5.19783,66000000.0
2009-08-26 04:10:00,5.19852,5.2002,5.19741,5.19794,77000000.0
2009-08-26 04:15:00,5.19853,5.19902,5.19633,5.1986,57000000.0
2009-08-26 04:20:00,5.19837,5.19893,5.19727,5.19796,62000000.0
2009-08-26 04:25:00,5.19859,5.20074,5.1978,5.19918,53000000.0
2009-08-26 04:30:00,5.20004,5.20093,5.1974,5.19817,66000000.0
2009-08-26 04:35:00,5.19827,5.19914,5.19685,5.19717,64000000.0
2009-08-26 04:40:00,5.19711,5.19891,5.19682,5.19891,54000000.0
2009-08-26 04:45:00,5.19901,5.2006,5.19732,5.19958,63000000.0
2009-08-26 04:50:00,5.19834,5.19973,5.19585,5.19704,71000000.0
2009-08-26 04:55:00,5.19658,5.1979,5.19552,5.1972,65000000.0
2009-08-26 05:00:00,5.19741,5.1981,5.19628,5.19752,62000000.0
2009-08-26 05:05:00,5.1987,5.19903,5.19648,5.19731,72000000.0
2009-08-26 05:10:00,5.19932,5.19932,5.19519,5.19766,59000000.0
2009-08-26 05:15:00,5.1979,5.19887,5.19692,5.19823,67000000.0
2009-08-26 05:20:00,5.19901,5.19916,5.19683,5.19798,79000000.0
2009-08-26 05:25:00,5.19906,5.19945,5.19701,5.19796,66000000.0
2009-08-26 05:30:00,5.19755,5.19858,5.19613,5.1969,76000000.0
2009-08-26 05:35:00,5.19796,5.19884,5.19644,5.1982,78000000.0
2009-08-26 05:40:00,5.19828,5.19964,5.19688,5.19779,61000000.0
2009-08-26 05:45:00,5.19908,5.19963,5.19681,5.1969,77000000.0
2009-08-26 05:50:00,5.19758,5.19788,5.19623,5.19718,62000000.0
2009-08-26 05:55:00,5.19818,5.1986,5.19678,5.19844,70000000.0
2009-08-26 06:00:00,5.19727,5.19871,5.19634,5.19786,77000000.0
2009-08-26 06:05:00,5.19831,5.19959,5.19718,5.19889,81000000.0
2009-08-26 06:10:00,5.19865,5.20015,5.19768,5.19883,73000000.0
2009-08-26 06:15:00,5.19914,5.19999,5.19776,5.19962,69000000.0
2009-08-26 06:20:00,5.19927,5.19975,5.19731,5.19827,68000000.0
2009-08-26 06:25:00,5.19763,5.19952,5.19717,5.19835,71000000.0
2009-08-26 06:30:00,5.19908,5.19931,5.19745,5.19916,58000000.0
2009-08-26 06:35:00,5.19893,5.2002,5.19772,5.19921,72000000.0
2009-08-26 06:40:00,5.19988,5.19992,5.19776,5.19861,71000000.0
2009-08-26 06:45:00,5.19838,5.19949,5.19734,5.1984,69000000.0
2009-08-26 06:50:00,5.19788,5.19981,5.19764,5.19968,56000000.0
2009-08-26 06:55:00,5.19888,5.20057,5.19855,5.19983,64000000.0
2009-08-26 07:00:00,5.20076,5.20076,5.19629,5.19711,58000000.0
2009-08-26 07:05:00,5.19854,5.20028,5.19733,5.19961,59000000.0
2009-08-26 07:10:00,5.201,5.20134,5.19846,5.19939,82000000.0
2009-08-26 07:15:00,5.19956,5.20044,5.19689,5.19851,80000000.0
2009-08-26 07:20:00,5.19754,5.19942,5.19607,5.19729,76000000.0
2009-08-26 07:25:00,5.19749,5.19866,5.19611,5.19741,78000000.0
2009-08-26 07:30:00,5.19759,5.19785,5.19543,5.19669,61000000.0
2009-08-26 07:35:00,5.19592,5.19735,5.195,5.19604,63000000.0
2009-08-26 07:40:00,5.19576,5.19614,5.1934,5.19539,55000000.0
2009-08-26 07:45:00,5.19507,5.19642,5.19265,5.19355,59000000.0
2009-08-26 07:50:00,5.19404,5.19469,5.19198,5.19363,67000000.0
2009-08-26 07:55:00,5.19306,5.1934,5.19063,5.19229,62000000.0
2009-08-26 08:00:00,5.19278,5.19464,5.19157,5.19257,65000000.0
2009-08-26 08:05:00,5.19414,5.19597,5.19216,5.19352,73000000.0
2009-08-26 08:10:00,5.19275,5.19369,5.1907,5.19324,58000000.0
2009-08-26 08:15:00,5.19251,5.19548,5.19251,5.19416,59000000.0
2009-08-26 08:20:00,5.1928,5.19442,5.19211,5.19372,64000000.0
2009-08-26 08:25:00,5.19283,5.19533,5.19199,5.19461,56000000.0
2009-08-26 08:30:00,5.19412,5.19531,5.19303,5.19407,62000000.0
2009-08-26 08:35:00,5.19364,5.1963,5.19236,5.1956,56000000.0
2009-08-26 08:40:00,5.19457,5.19642,5.1926,5.1952,58000000.0
2009-08-26 08:45:00,5.19532,5.19803,5.19392,5.1967,76000000.0
2009-08-26 08:50:00,5.19608,5.19673,5.19394,5.19661,81000000.0
2009-08-26 08:55:00,5.19716,5.19743,5.19374,5.19536,70000000.0
2009-08-26 09:00:00,5.19552,5.19758,5.1938,5.19665,62000000.0
2009-08-26 09:05:00,5.19676,5.19763,5.19308,5.1947,66000000.0
2009-08-26 09:10:00,5.19586,5.19681,5.19199,5.1925,67000000.0
2009-08-26 09:15:00,5.19211,5.19422,5.19121,5.19308,72000000.0
2009-08-26 09:20:00,5.19206,5.19372,5.18924,5.18973,74000000.0
2009-08-26 09:25:00,5.19043,5.1908,5.18757,5.18881,68000000.0
2009-08-26 09:30:00,5.18835,5.19001,5.18644,5.18867,69000000.0
2009-08-26 09:35:00,5.18959,5.19075,5.18795,5.18959,85000000.0
2009-08-26 09:40:00,5.18783,5.18946,5.18575,5.18685,74000000.0
2009-08-26 09:45:00,5.18716,5.18875,5.18555,5.18717,76000000.0
2009-08-26 09:50:00,5.18742,5.18853,5.18599,5.1876,74000000.0
2009-08-26 09:55:00,5.18827,5.18937,5.18456,5.18506,68000000.0
2009-08-26 10:00:00,5.1831,5.1886,5.18093,5.18843,75000000.0
2009-08-26 10:05:00,5.18807,5.19187,5.18673,5.19166,50000000.0
2009-08-26 10:10:00,5.19164,5.19193,5.18818,5.19004,70000000.0
2009-08-26 10:15:00,5.18886,5.19199,5.18831,5.19027,74000000.0
2009-08-26 10:20:00,5.19068,5.19463,5.18944,5.19368,60000000.0
2009-08-26 10:25:00,5.19338,5.1943,5.19164,5.19237,60000000.0
2009-08-26 10:30:00,5.19274,5.19433,5.19086,5.19226,57000000.0
2009-08-26 10:35:00,5.19193,5.19372,5.19076,5.19235,72000000.0
2009-08-26 10:40:00,5.19136,5.19499,5.1903,5.19499,62000000.0
2009-08-26 10:45:00,5.19377,5.19626,5.19293,5.19526,55000000.0
2009-08-26 10:50:00,5.19445,5.1969,5.19185,5.19242,72000000.0
2009-08-26 10:55:00,5.19237,5.19306,5.19032,5.19173,49000000.0
2009-08-26 11:00:00,5.192,5.192,5.19029,5.19184,61000000.0
2009-08-26 11:05:00,5.19158,5.19158,5.18875,5.18925,71000000.0
2009-08-26 11:10:00,5.19036,5.19226,5.18918,5.19208,67000000.0
2009-08-26 11:15:00,5.19198,5.19198,5.18901,5.19116,63000000.0
2009-08-26 11:20:00,5.19187,5.1926,5.19038,5.19132,76000000.0
2009-08-26 11:25:00,5.19195,5.19368,5.19094,5.19234,64000000.0
2009-08-26 11:30:00,5.1929,5.19394,5.19139,5.19337,74000000.0
2009-08-26 11:35:00,5.19296,5.19378,5.19041,5.19041,60000000.0
2009-08-26 11:40:00,5.19164,5.19196,5.18867,5.19183,64000000.0
2009-08-26 11:45:00,5.19202,5.1924,5.18943,5.19052,62000000.0
2009-08-26 11:50:00,5.19148,5.1927,5.18992,5.19045,68000000.0
2009-08-26 11:55:00,5.19087,5.19255,5.18989,5.19169,52000000.0
2009-08-26 12:00:00,5.19143,5.19197,5.18914,5.19046,63000000.0
2009-08-26 12:05:00,5.19097,5.19197,5.18936,5.19197,61000000.0
2009-08-26 12:10:00,5.19167,5.19452,5.19066,5.19452,63000000.0
2009-08-26 12:15:00,5.1946,5.19698,5.19396,5.19462,56000000.0
2009-08-26 12:20:00,5.19401,5.19768,5.19377,5.19694,70000000.0
2009-08-26 12:25:00,5.19749,5.19925,5.19522,5.19768,57000000.0
2009-08-26 12:30:00,5.19761,5.19909,5.1952,5.19719,61000000.0
2009-08-26 12:35:00,5.19686,5.19761,5.19507,5.19676,64000000.0
2009-08-26 12:40:00,5.19789,5.19919,5.19622,5.19707,70000000.0
2009-08-26 12:45:00,5.19851,5.19886,5.19453,5.19502,65000000.0
2009-08-26 12:50:00,5.1959,5.19749,5.19423,5.19622,66000000.0
2009-08-26 12:55:00,5.19677,5.20001,5.19599,5.19928,62000000.0
2009-08-26 13:00:00,5.19844,5.20024,5.19641,5.19929,81000000.0
2009-08-26 13:05:00,5.19842,5.20078,5.19808,5.19952,77000000.0
2009-08-26 13:10:00,5.19935,5.20109,5.19818,5.20005,79000000.0
2009-08-26 13:15:00,5.19989,5.20259,5.19921,5.20166,63000000.0
2009-08-26 13:20:00,5.20304,5.21152,5.20231,5.21039,78000000.0
2009-08-26 13:25:00,5.21022,5.21211,5.20558,5.20813,62000000.0
2009-08-26 13:30:00,5.20909,5.21205,5.2087,5.21114,55000000.0
2009-08-26 13:35:00,5.20994,5.21167,5.2094,5.20956,65000000.0
2009-08-26 13:40:00,5.21068,5.21252,5.20898,5.21205,55000000.0
2009-08-26 13:45:00,5.21236,5.21282,5.20971,5.21082,64000000.0
2009-08-26 13:50:00,5.21079,5.21079,5.20628,5.20628,58000000.0
2009-08-26 13:55:00,5.20768,5.2077,5.20534,5.20598,59000000.0
2009-08-26 14:00:00,5.20709,5.21078,5.20538,5.20882,72000000.0
2009-08-26 14:05:00,5.20957,5.2108,5.20773,5.21034,60000000.0
2009-08-26 14:10:00,5.20992,5.21097,5.20806,5.21012,56000000.0
2009-08-26 14:15:00,5.20943,5.21067,5.2079,5.2079,76000000.0
2009-08-26 14:20:00,5.21003,5.21007,5.20686,5.20791,52000000.0
2009-08-26 14:25:00,5.2086,5.2086,5.20365,5.20538,65000000.0
2009-08-26 14:30:00,5.20588,5.2128,5.20387,5.21239,60000000.0
2009-08-26 14:35:00,5.21242,5.2151,5.20946,5.20961,63000000.0
2009-08-26 14:40:00,5.20912,5.21144,5.20848,5.21117,77000000.0
2009-08-26 14:45:00,5.21163,5.21245,5.20652,5.20848,56000000.0
2009-08-26 14:50:00,5.20783,5.20795,5.2027,5.2053,60000000.0
2009-08-26 14:55:00,5.20445,5.20705,5.20431,5.20548,71000000.0
2009-08-26 15:00:00,5.20658,5.20746,5.20379,5.20537,76000000.0
2009-08-26 15:05:00,5.20659,5.2091,5.20567,5.20695,68000000.0
2009-08-26 15:10:00,5.2081,5.20889,5.20538,5.20819,61000000.0
2009-08-26 15:15:00,5.20812,5.21143,5.20725,5.20889,68000000.0
2009-08-26 15:20:00,5.20887,5.21191,5.20773,5.21191,59000000.0
2009-08-26 15:25:00,5.21162,5.21891,5.20951,5.21827,71000000.0
2009-08-26 15:30:00,5.21992,5.22153,5.21838,5.22011,68000000.0
2009-08-26 15:35:00,5.2193,5.22396,5.2193,5.22121,52000000.0
2009-08-26 15:40:00,5.22302,5.22572,5.22105,5.22367,62000000.0
2009-08-26 15:45:00,5.22484,5.22805,5.22378,5.22692,81000000.0
2009-08-26 15:50:00,5.22743,5.22871,5.22535,5.22671,75000000.0
2009-08-26 15:55:00,5.2264,5.22938,5.22483,5.22912,74000000.0
2009-08-26 16:00:00,5.22811,5.22811,5.22153,5.22321,61000000.0
2009-08-26 16:05:00,5.22288,5.22466,5.22137,5.22417,70000000.0
2009-08-26 16:10:00,5.22328,5.2239,5.21972,5.21972,64000000.0
2009-08-26 16:15:00,5.22072,5.22532,5.21906,5.22437,66000000.0
2009-08-26 16:20:00,5.22342,5.22389,5.21917,5.22254,65000000.0
2009-08-26 16:25:00,5.22277,5.227,5.22166,5.22561,51000000.0
2009-08-26 16:30:00,5.22756,5.2277,5.22265,5.22265,53000000.0
2009-08-26 16:35:00,5.22354,5.22506,5.22205,5.22297,78000000.0
2009-08-26 16:40:00,5.22144,5.22638,5.22095,5.22586,86000000.0
2009-08-26 16:45:00,5.2266,5.23032,5.2255,5.22961,59000000.0
2009-08-26 16:50:00,5.22781,5.22906,5.22495,5.22512,66000000.0
2009-08-26 16:55:00,5.22612,5.22691,5.22234,5.22413,52000000.0
2009-08-26 17:00:00,5.22367,5.22466,5.22156,5.22382,62000000.0
2009-08-26 17:05:00,5.22369,5.22618,5.22323,5.22618,73000000.0
2009-08-26 17:10:00,5.22659,5.22865,5.22492,5.22703,57000000.0
2009-08-26 17:15:00,5.22651,5.22865,5.22471,5.2286,71000000.0
2009-08-26 17:20:00,5.22869,5.23255,5.22763,5.2289,55000000.0
2009-08-26 17:25:00,5.2299,5.2299,5.22626,5.22859,62000000.0
2009-08-26 17:30:00,5.22843,5.22955,5.22606,5.22675,63000000.0
2009-08-26 17:35:00,5.22756,5.2304,5.22645,5.22959,64000000.0
2009-08-26 17:40:00,5.22981,5.23026,5.22447,5.22574,76000000.0
2009-08-26 17:45:00,5.22429,5.22625,5.2227,5.22466,60000000.0
2009-08-26 17:50:00,5.22412,5.22412,5.2207,5.22213,86000000.0
2009-08-26 17:55:00,5.22266,5.22451,5.2209,5.22386,66000000.0
2009-08-26 18:00:00,5.22505,5.22725,5.22366,5.22664,72000000.0
2009-08-26 18:05:00,5.22743,5.22779,5.22512,5.22608,73000000.0
2009-08-26 18:10:00,5.2265,5.22658,5.22392,5.22486,58000000.0
2009-08-26 18:15:00,5.22443,5.22597,5.22299,5.22348,61000000.0
2009-08-26 18:20:00,5.22399,5.22399,5.22176,5.2237,63000000.0
2009-08-26 18:25:00,5.22381,5.22466,5.22247,5.22293,67000000.0
2009-08-26 18:30:00,5.22424,5.22737,5.22324,5.22587,65000000.0
2009-08-26 18:35:00,5.22613,5.22687,5.22308,5.22351,76000000.0
2009-08-26 18:40:00,5.22389,5.22553,5.22284,5.22302,67000000.0
2009-08-26 18:45:00,5.22447,5.22525,5.22236,5.22236,66000000.0
2009-08-26 18:50:00,5.22299,5.22335,5.22134,5.22251,63000000.0
2009-08-26 18:55:00,5.22375,5.2239,5.22044,5.22098,71000000.0
2009-08-26 19:00:00,5.22,5.22284,5.21907,5.22284,70000000.0
2009-08-26 19:05:00,5.22296,5.22529,5.22186,5.22261,76000000.0
2009-08-26 19:10:00,5.22323,5.22527,5.22142,5.22431,68000000.0
2009-08-26 19:15:00,5.2242,5.22499,5.22287,5.22489,61000000.0
2009-08-26 19:20:00,5.22275,5.22509,5.22181,5.22181,72000000.0
2009-08-26 19:25:00,5.22282,5.224,5.22186,5.22243,62000000.0
2009-08-26 19:30:00,5.22279,5.22351,5.21999,5.22093,66000000.0
2009-08-26 19:35:00,5.22191,5.22306,5.2201,5.22206,63000000.0
2009-08-26 19:40:00,5.22142,5.22338,5.22027,5.22153,70000000.0
2009-08-26 19:45:00,5.22265,5.22391,5.22136,5.22294,70000000.0
2009-08-26 19:50:00,5.2218,5.22404,5.22112,5.22337,71000000.0
2009-08-26 19:55:00,5.22332,5.22381,5.22043,5.22232,68000000.0
2009-08-26 20:00:00,5.22271,5.22297,5.22055,5.22246,67000000.0
2009-08-26 20:05:00,5.22305,5.22344,5.22042,5.22089,65000000.0
2009-08-26 20:10:00,5.2232,5.22322,5.22003,5.2207,66000000.0
2009-08-26 20:15:00,5.2219,5.2219,5.21991,5.22056,64000000.0
2009-08-26 20:20:00,5.22156,5.22164,5.2191,5.22057,65000000.0
2009-08-26 20:25:00,5.21901,5.22072,5.21821,5.2199,63000000.0
2009-08-26 20:30:00,5.22028,5.22127,5.21889,5.21983,59000000.0
2009-08-26 20:35:00,5.22092,5.221,5.21767,5.21854,70000000.0
2009-08-26 20:40:00,5.21866,5.21978,5.21767,5.21819,89000000.0
2009-08-26 20:45:00,5.21802,5.21898,5.21686,5.21805,67000000.0
2009-08-26 20:50:00,5.21804,5.22014,5.21718,5.22001,62000000.0
2009-08-26 20:55:00,5.21839,5.22111,5.21839,5.21988,65000000.0
2009-08-26 21:00:00,5.22052,5.22096,5.21735,5.21795,72000000.0
2009-08-26 21:05:00,5.21858,5.21915,5.21722,5.21729,66000000.0
2009-08-26 21:10:00,5.21855,5.21985,5.21712,5.21856,62000000.0
2009-08-26 21:15:00,5.2178,5.21927,5.21716,5.21874,68000000.0
2009-08-26 21:20:00,5.21853,5.21941,5.21678,5.21782,52000000.0
2009-08-26 21:25:00,5.21775,5.21927,5.21735,5.21841,58000000.0
2009-08-26 21:30:00,5.21841,5.21993,5.21763,5.21888,59000000.0
2009-08-26 21:35:00,5.21846,5.21946,5.21719,5.21878,88000000.0
2009-08-26 21:40:00,5.21908,5.21909,5.21678,5.21854,65000000.0
2009-08-26 21:45:00,5.2182,5.21908,5.21594,5.21648,62000000.0
2009-08-26 21:50:00,5.21746,5.21746,5.21458,5.21592,62000000.0
2009-08-26 21:55:00,5.21498,5.21688,5.2138,5.21473,72000000.0
2009-08-26 22:00:00,5.21531,5.21724,5.21448,5.21545,79000000.0
2009-08-26 22:05:00,5.21642,5.21689,5.21474,5.21624,67000000.0
2009-08-26 22:10:00,5.21672,5.21725,5.21543,5.21658,64000000.0
2009-08-26 22:15:00,5.21713,5.21737,5.21507,5.21665,69000000.0
2009-08-26 22:20:00,5.21578,5.21757,5.2157,5.21657,69000000.0
2009-08-26 22:25:00,5.21565,5.21748,5.21503,5.21662,63000000.0
2009-08-26 22:30:00,5.21586,5.21697,5.21484,5.21614,60000000.0
2009-08-26 22:35:00,5.21615,5.21716,5.21518,5.21621,56000000.0
2009-08-26 22:40:00,5.21706,5.21706,5.21485,5.2157,63000000.0
2009-08-26 22:45:00,5.21642,5.21691,5.21503,5.2163,68000000.0
2009-08-26 22:50:00,5.21587,5.21692,5.21451,5.21451,70000000.0
2009-08-26 22:55:00,5.2149,5.21627,5.214,5.21479,64000000.0
2009-08-26 23:00:00,5.21479,5.21541,5.21339,5.21488,68000000.0
2009-08-26 23:05:00,5.21434,5.21707,5.21409,5.21658,60000000.0
2009-08-26 23:10:00,5.21629,5.21701,5.21529,5.2162,66000000.0
2009-08-26 23:15:00,5.2164,5.21694,5.21538,5.21581,65000000.0
2009-08-26 23:20:00,5.21533,5.21742,5.2151,5.21688,66000000.0
2009-08-26 23:25:00,5.21646,5.2172,5.21556,5.2172,64000000.0
2009-08-26 23:30:00,5.21599,5.21846,5.21585,5.21723,72000000.0
2009-08-26 23:35:00,5.21696,5.219,5.21663,5.21879,62000000.0
2009-08-26 23:40:00,5.21816,5.22008,5.21753,5.21828,80000000.0
2009-08-26 23:45:00,5.21915,5.21982,5.21731,5.21864,76000000.0
2009-08-26 23:50:00,5.21833,5.21909,5.21709,5.21826,67000000.0
2009-08-26 23:55:00,5.21776,5.22011,5.21761,5.2196,76000000.0
2009-08-27 00:00:00,5.22031,5.22039,5.2174,5.21881,70000000.0
2009-08-27 00:05:00,5.21861,5.21951,5.21729,5.21774,62000000.0
2009-08-27 00:10:00,5.21825,5.21894,5.21724,5.21816,63000000.0
2009-08-27 00:15:00,5.21858,5.21959,5.21729,5.21729,65000000.0
2009-08-27 00:20:00,5.21695,5.21828,5.21625,5.21711,60000000.0
2009-08-27 00:25:00,5.21768,5.21827,5.21653,5.21727,66000000.0
2009-08-27 00:30:00,5.21713,5.21819,5.21612,5.21706,64000000.0
2009-08-27 00:35:00,5.21796,5.21909,5.21686,5.21837,80000000.0
2009-08-27 00:40:00,5.2183,5.21919,5.2173,5.21745,61000000.0
2009-08-27 00:45:00,5.21791,5.21914,5.21639,5.21763,63000000.0
2009-08-27 00:50:00,5.21744,5.2185,5.21657,5.21777,60000000.0
2009-08-27 00:55:00,5.21691,5.2191,5.21691,5.21721,66000000.0
2009-08-27 01:00:00,5.21815,5.21837,5.21618,5.21763,63000000.0
2009-08-27 01:05:00,5.21876,5.21878,5.216,5.21603,70000000.0
2009-08-27 01:10:00,5.21759,5.21759,5.21567,5.21641,55000000.0
2009-08-27 01:15:00,5.21648,5.21783,5.21504,5.21525,63000000.0
2009-08-27 01:20:00,5.21633,5.2182,5.21554,5.21667,59000000.0
2009-08-27 01:25:00,5.21654,5.21758,5.21556,5.21702,70000000.0
2009-08-27 01:30:00,5.21674,5.22001,5.21665,5.21984,68000000.0
2009-08-27 01:35:00,5.21882,5.21988,5.21757,5.21918,71000000.0
2009-08-27 01:40:00,5.21839,5.22129,5.21821,5.22084,72000000.0
2009-08-27 01:45:00,5.22083,5.22188,5.2191,5.22163,68000000.0
2009-08-27 01:50:00,5.22172,5.22333,5.22056,5.22179,67000000.0
2009-08-27 01:55:00,5.22216,5.22274,5.22096,5.22188,61000000.0
2009-08-27 02:00:00,5.2203,5.22092,5.2188,5.21906,69000000.0
2009-08-27 02:05:00,5.21969,5.22128,5.21885,5.22063,73000000.0
2009-08-27 02:10:00,5.22088,5.2219,5.21951,5.21951,74000000.0
2009-08-27 02:15:00,5.22083,5.22129,5.21791,5.21933,70000000.0
2009-08-27 02:20:00,5.21924,5.22124,5.21805,5.22017,74000000.0
2009-08-27 02:25:00,5.22037,5.22171,5.21898,5.21955,59000000.0
2009-08-27 02:30:00,5.22058,5.22462,5.21916,5.22462,64000000.0
2009-08-27 02:35:00,5.22432,5.22582,5.22238,5.22445,71000000.0
2009-08-27 02:40:00,5.22516,5.22564,5.22375,5.22508,69000000.0
2009-08-27 02:45:00,5.22375,5.22534,5.22221,5.22403,69000000.0
2009-08-27 02:50:00,5.22377,5.22573,5.22279,5.22549,66000000.0
2009-08-27 02:55:00,5.22486,5.22661,5.22355,5.22464,65000000.0
2009-08-27 03:00:00,5.22556,5.22829,5.22431,5.2258,67000000.0
2009-08-27 03:05:00,5.22587,5.22837,5.22534,5.22776,68000000.0
2009-08-27 03:10:00,5.22595,5.22695,5.22478,5.22614,80000000.0
2009-08-27 03:15:00,5.22606,5.22647,5.22405,5.22647,50000000.0
2009-08-27 03:20:00,5.2257,5.22582,5.22277,5.22454,62000000.0
2009-08-27 03:25:00,5.2253,5.2253,5.22104,5.22421,71000000.0
2009-08-27 03:30:00,5.22364,5.22631,5.22071,5.22083,68000000.0
2009-08-27 03:35:00,5.22164,5.22252,5.21966,5.22136,60000000.0
2009-08-27 03:40:00,5.22076,5.22254,5.21939,5.22106,82000000.0
2009-08-27 03:45:00,5.22074,5.22104,5.21866,5.22013,53000000.0
2009-08-27 03:50:00,5.21984,5.22213,5.2198,5.22141,74000000.0
2009-08-27 03:55:00,5.22193,5.22317,5.22005,5.22067,63000000.0
2009-08-27 04:00:00,5.22022,5.22181,5.21933,5.2202,70000000.0
2009-08-27 04:05:00,5.2203,5.22079,5.21826,5.21908,66000000.0
2009-08-27 04:10:00,5.21832,5.22062,5.21832,5.21979,77000000.0
2009-08-27 04:15:00,5.21901,5.2196,5.21692,5.21958,57000000.0
2009-08-27 04:20:00,5.22009,5.22036,5.21849,5.2197,62000000.0
2009-08-27 04:25:00,5.21959,5.21988,5.21744,5.21909,53000000.0
2009-08-27 04:30:00,5.21933,5.21957,5.21666,5.21707,66000000.0
2009-08-27 04:35:00,5.21802,5.21831,5.21596,5.21798,64000000.0
2009-08-27 04:40:00,5.21629,5.21829,5.21591,5.2171,54000000.0
2009-08-27 04:45:00,5.21659,5.2184,5.21551,5.21836,63000000.0
2009-08-27 04:50:00,5.21818,5.21959,5.21613,5.21715,71000000.0
2009-08-27 04:55:00,5.2164,5.21734,5.21515,5.21718,65000000.0
2009-08-27 05:00:00,5.21618,5.21857,5.21529,5.2178,62000000.0
2009-08-27 05:05:00,5.21675,5.21824,5.21585,5.21795,72000000.0
2009-08-27 05:10:00,5.21715,5.21829,5.21681,5.21771,59000000.0
2009-08-27 05:15:00,5.21777,5.21852,5.21622,5.21841,67000000.0
2009-08-27 05:20:00,5.21808,5.21808,5.21529,5.21784,79000000.0
2009-08-27 05:25:00,5.21766,5.21856,5.21654,5.21745,66000000.0
2009-08-27 05:30:00,5.21843,5.21943,5.21638,5.21747,76000000.0
2009-08-27 05:35:00,5.21821,5.21967,5.21713,5.21953,78000000.0
2009-08-27 05:40:00,5.21916,5.22056,5.21728,5.21899,61000000.0
2009-08-27 05:45:00,5.21963,5.22122,5.21782,5.21957,77000000.0
2009-08-27 05:50:00,5.21924,5.22126,5.21847,5.21931,62000000.0
2009-08-27 05:55:00,5.21859,5.22085,5.21827,5.21963,70000000.0
2009-08-27 06:00:00,5.2193,5.2207,5.21756,5.21756,77000000.0
2009-08-27 06:05:00,5.21746,5.22034,5.21611,5.21849,81000000.0
2009-08-27 06:10:00,5.2193,5.22037,5.21791,5.21956,73000000.0
2009-08-27 06:15:00,5.21875,5.22142,5.21787,5.21959,69000000.0
2009-08-27 06:20:00,5.21856,5.2207,5.21786,5.21946,68000000.0
2009-08-27 06:25:00,5.21895,5.22099,5.21823,5.21903,71000000.0
2009-08-27 06:30:00,5.21981,5.22049,5.218,5.21869,58000000.0
2009-08-27 06:35:00,5.21888,5.21953,5.21734,5.218,72000000.0
2009-08-27 06:40:00,5.21914,5.21966,5.21754,5.2189,71000000.0
2009-08-27 06:45:00,5.21797,5.21991,5.21727,5.21853,69000000.0
2009-08-27 06:50:00,5.21875,5.21875,5.21638,5.21638,56000000.0
2009-08-27 06:55:00,5.21585,5.21849,5.21568,5.21646,64000000.0
2009-08-27 07:00:00,5.21616,5.21909,5.21585,5.2184,58000000.0
2009-08-27 07:05:00,5.21929,5.21929,5.21558,5.21685,59000000.0
2009-08-27 07:10:00,5.21678,5.21948,5.2159,5.21901,82000000.0
2009-08-27 07:15:00,5.21855,5.22039,5.21773,5.21883,80000000.0
2009-08-27 07:20:00,5.21869,5.21955,5.21725,5.21952,76000000.0
2009-08-27 07:25:00,5.21891,5.22059,5.21809,5.21956,78000000.0
2009-08-27 07:30:00,5.21907,5.22125,5.21882,5.22079,61000000.0
2009-08-27 07:35:00,5.22082,5.22195,5.21888,5.22059,63000000.0
2009-08-27 07:40:00,5.21889,5.21988,5.21821,5.21944,55000000.0
2009-08-27 07:45:00,5.21979,5.22127,5.21793,5.21879,59000000.0
2009-08-27 07:50:00,5.21924,5.2203,5.21695,5.21899,67000000.0
2009-08-27 07:55:00,5.21837,5.21954,5.21587,5.2185,62000000.0
2009-08-27 08:00:00,5.21796,5.21963,5.21675,5.21951,65000000.0
2009-08-27 08:05:00,5.21946,5.22342,5.21852,5.22342,73000000.0
2009-08-27 08:10:00,5.22284,5.22356,5.21965,5.2232,58000000.0
2009-08-27 08:15:00,5.22217,5.22266,5.21985,5.22159,59000000.0
2009-08-27 08:20:00,5.22107,5.22408,5.22084,5.22171,64000000.0
2009-08-27 08:25:00,5.22209,5.22209,5.21855,5.2197,56000000.0
2009-08-27 08:30:00,5.22006,5.22006,5.21709,5.2174,62000000.0
2009-08-27 08:35:00,5.21837,5.22031,5.2179,5.2179,56000000.0
2009-08-27 08:40:00,5.21836,5.21944,5.2149,5.21657,58000000.0
2009-08-27 08:45:00,5.21604,5.21619,5.21366,5.21575,76000000.0
2009-08-27 08:50:00,5.2152,5.21585,5.21148,5.21365,81000000.0
2009-08-27 08:55:00,5.21378,5.21538,5.2122,5.21502,70000000.0
2009-08-27 09:00:00,5.21305,5.21581,5.21186,5.21382,62000000.0
2009-08-27 09:05:00,5.21515,5.21559,5.21181,5.21382,66000000.0
2009-08-27 09:10:00,5.21167,5.21283,5.20989,5.21048,67000000.0
2009-08-27 09:15:00,5.21067,5.21331,5.20989,5.21229,72000000.0
2009-08-27 09:20:00,5.21231,5.21543,5.21158,5.2129,74000000.0
2009-08-27 09:25:00,5.21358,5.21713,5.21322,5.21542,68000000.0
2009-08-27 09:30:00,5.21621,5.21742,5.21557,5.21673,69000000.0
2009-08-27 09:35:00,5.21556,5.21582,5.21362,5.21535,85000000.0
2009-08-27 09:40:00,5.21465,5.21889,5.21397,5.21858,74000000.0
2009-08-27 09:45:00,5.21873,5.22076,5.21709,5.21718,76000000.0
2009-08-27 09:50:00,5.21782,5.22005,5.21708,5.21842,74000000.0
2009-08-27 09:55:00,5.21978,5.22086,5.21725,5.21993,68000000.0
2009-08-27 10:00:00,5.22005,5.22343,5.21922,5.22252,75000000.0
2009-08-27 10:05:00,5.22164,5.22241,5.21778,5.21885,50000000.0
2009-08-27 10:10:00,5.21818,5.21957,5.21714,5.21872,70000000.0
2009-08-27 10:15:00,5.21692,5.21754,5.21439,5.21647,74000000.0
2009-08-27 10:20:00,5.21642,5.21656,5.21408,5.21549,60000000.0
2009-08-27 10:25:00,5.21552,5.21923,5.21552,5.21841,60000000.0
2009-08-27 10:30:00,5.21781,5.21933,5.21652,5.21904,57000000.0
2009-08-27 10:35:00,5.2188,5.21931,5.21619,5.21767,72000000.0
2009-08-27 10:40:00,5.21687,5.2178,5.21556,5.21737,62000000.0
2009-08-27 10:45:00,5.21738,5.21767,5.2153,5.21686,55000000.0
2009-08-27 10:50:00,5.21722,5.21905,5.21518,5.21712,72000000.0
2009-08-27 10:55:00,5.21767,5.2194,5.21715,5.21847,49000000.0
2009-08-27 11:00:00,5.21838,5.22026,5.21777,5.22025,61000000.0
2009-08-27 11:05:00,5.22004,5.22101,5.21863,5.21955,71000000.0
2009-08-27 11:10:00,5.21869,5.22143,5.2186,5.21941,67000000.0
2009-08-27 11:15:00,5.22129,5.22155,5.21934,5.21934,63000000.0
2009-08-27 11:20:00,5.2202,5.22137,5.21805,5.21847,76000000.0
2009-08-27 11:25:00,5.21795,5.21922,5.21542,5.21575,64000000.0
2009-08-27 11:30:00,5.21712,5.21712,5.21426,5.21432,74000000.0
2009-08-27 11:35:00,5.21499,5.21563,5.21201,5.21524,60000000.0
2009-08-27 11:40:00,5.21517,5.21517,5.21212,5.21438,64000000.0
2009-08-27 11:45:00,5.21349,5.21467,5.21193,5.21429,62000000.0
2009-08-27 11:50:00,5.21292,5.21457,5.21184,5.21185,68000000.0
2009-08-27 11:55:00,5.21357,5.2137,5.21006,5.21165,52000000.0
2009-08-27 12:00:00,5.21163,5.21245,5.20946,5.21065,63000000.0
2009-08-27 12:05:00,5.21254,5.21312,5.21108,5.21219,61000000.0
2009-08-27 12:10:00,5.21247,5.21247,5.20819,5.20953,63000000.0
2009-08-27 12:15:00,5.21006,5.21116,5.20756,5.21046,56000000.0
2009-08-27 12:20:00,5.21119,5.21211,5.20989,5.21096,70000000.0
2009-08-27 12:25:00,5.21252,5.21391,5.21096,5.21277,57000000.0
2009-08-27 12:30:00,5.21307,5.21461,5.21146,5.21425,61000000.0
2009-08-27 12:35:00,5.2135,5.21512,5.2115,5.21264,64000000.0
2009-08-27 12:40:00,5.21306,5.21467,5.2116,5.213,70000000.0
2009-08-27 12:45:00,5.21383,5.21535,5.21301,5.21477,65000000.0
2009-08-27 12:50:00,5.21354,5.21513,5.21319,5.21378,66000000.0
2009-08-27 12:55:00,5.21473,5.21567,5.21274,5.21567,62000000.0
2009-08-27 13:00:00,5.21523,5.21614,5.21307,5.21503,81000000.0
2009-08-27 13:05:00,5.21378,5.21535,5.21308,5.21372,77000000.0
2009-08-27 13:10:00,5.21495,5.21567,5.21343,5.21378,79000000.0
2009-08-27 13:15:00,5.21503,5.21637,5.21348,5.21566,63000000.0
2009-08-27 13:20:00,5.21574,5.21574,5.21238,5.21305,78000000.0
2009-08-27 13:25:00,5.2143,5.2143,5.21016,5.21418,62000000.0
2009-08-27 13:30:00,5.21455,5.21477,5.21287,5.2142,55000000.0
2009-08-27 13:35:00,5.21482,5.2151,5.21272,5.21454,65000000.0
2009-08-27 13:40:00,5.21475,5.21475,5.2112,5.21288,55000000.0
2009-08-27 13:45:00,5.21224,5.21252,5.20889,5.21016,64000000.0
2009-08-27 13:50:00,5.21081,5.21118,5.208,5.21061,58000000.0
2009-08-27 13:55:00,5.2099,5.21097,5.2061,5.2078,59000000.0
2009-08-27 14:00:00,5.20753,5.20953,5.20563,5.20896,72000000.0
2009-08-27 14:05:00,5.2084,5.21003,5.20588,5.20747,60000000.0
2009-08-27 14:10:00,5.2086,5.21105,5.20605,5.21105,56000000.0
2009-08-27 14:15:00,5.21029,5.21127,5.20763,5.20922,76000000.0
2009-08-27 14:20:00,5.21053,5.21144,5.2086,5.21109,52000000.0
2009-08-27 14:25:00,5.21066,5.21176,5.2095,5.21152,65000000.0
2009-08-27 14:30:00,5.21044,5.21782,5.2098,5.21638,60000000.0
2009-08-27 14:35:00,5.21486,5.21657,5.21205,5.21276,63000000.0
2009-08-27 14:40:00,5.21269,5.21397,5.20788,5.21089,77000000.0
2009-08-27 14:45:00,5.21095,5.21525,5.21031,5.21428,56000000.0
2009-08-27 14:50:00,5.21302,5.21808,5.21302,5.21654,60000000.0
2009-08-27 14:55:00,5.2145,5.21635,5.21337,5.21439,71000000.0
2009-08-27 15:00:00,5.21522,5.21586,5.21263,5.2137,76000000.0
2009-08-27 15:05:00,5.21456,5.21922,5.21381,5.21761,68000000.0
2009-08-27 15:10:00,5.21791,5.21881,5.21522,5.21648,61000000.0
2009-08-27 15:15:00,5.21777,5.21788,5.21467,5.21683,68000000.0
2009-08-27 15:20:00,5.21511,5.21733,5.2141,5.21434,59000000.0
2009-08-27 15:25:00,5.21488,5.21811,5.21479,5.21727,71000000.0
2009-08-27 15:30:00,5.2155,5.21713,5.21399,5.21702,68000000.0
2009-08-27 15:35:00,5.21703,5.21743,5.21463,5.21484,52000000.0
2009-08-27 15:40:00,5.21794,5.21915,5.2155,5.2175,62000000.0
2009-08-27 15:45:00,5.21807,5.2194,5.21586,5.2181,81000000.0
2009-08-27 15:50:00,5.21773,5.22345,5.21773,5.22164,75000000.0
2009-08-27 15:55:00,5.22215,5.22519,5.22086,5.22519,74000000.0
2009-08-27 16:00:00,5.22476,5.22682,5.2243,5.22644,61000000.0
2009-08-27 16:05:00,5.22559,5.2278,5.22452,5.22575,70000000.0
2009-08-27 16:10:00,5.22501,5.22515,5.22182,5.22428,64000000.0
2009-08-27 16:15:00,5.22419,5.22518,5.22212,5.22431,66000000.0
2009-08-27 16:20:00,5.22242,5.22496,5.22213,5.2239,65000000.0
2009-08-27 16:25:00,5.2235,5.22409,5.22178,5.22373,51000000.0
2009-08-27 16:30:00,5.22448,5.22475,5.22011,5.22319,53000000.0
2009-08-27 16:35:00,5.22362,5.22454,5.22206,5.22358,78000000.0
2009-08-27 16:40:00,5.22211,5.22332,5.22027,5.22185,86000000.0
2009-08-27 16:45:00,5.22064,5.22342,5.22064,5.22222,59000000.0
2009-08-27 16:50:00,5.22211,5.22413,5.22099,5.22257,66000000.0
2009-08-27 16:55:00,5.22234,5.22649,5.2201,5.22582,52000000.0
2009-08-27 17:00:00,5.22579,5.22639,5.22333,5.22488,62000000.0
2009-08-27 17:05:00,5.22313,5.22535,5.22219,5.22313,73000000.0
2009-08-27 17:10:00,5.22414,5.22446,5.22142,5.22262,57000000.0
2009-08-27 17:15:00,5.22223,5.22549,5.22147,5.22455,71000000.0
2009-08-27 17:20:00,5.22444,5.22513,5.22061,5.22061,55000000.0
2009-08-27 17:25:00,5.22098,5.22116,5.21493,5.21646,62000000.0
2009-08-27 17:30:00,5.21461,5.21746,5.21461,5.21556,63000000.0
2009-08-27 17:35:00,5.21561,5.21664,5.21294,5.21656,64000000.0
2009-08-27 17:40:00,5.2161,5.21704,5.21417,5.21548,76000000.0
2009-08-27 17:45:00,5.21489,5.21585,5.21125,5.2122,60000000.0
2009-08-27 17:50:00,5.21362,5.21431,5.2104,5.21043,86000000.0
2009-08-27 17:55:00,5.21166,5.21212,5.20781,5.20922,66000000.0
2009-08-27 18:00:00,5.20972,5.21222,5.20796,5.21218,72000000.0
2009-08-27 18:05:00,5.21198,5.21244,5.20962,5.21174,73000000.0
2009-08-27 18:10:00,5.21187,5.21219,5.20835,5.2116,58000000.0
2009-08-27 18:15:00,5.21142,5.21281,5.21027,5.21281,61000000.0
2009-08-27 18:20:00,5.21246,5.21358,5.21054,5.21054,63000000.0
2009-08-27 18:25:00,5.21118,5.21162,5.20631,5.20812,67000000.0
2009-08-27 18:30:00,5.20783,5.20955,5.20583,5.20935,65000000.0
2009-08-27 18:35:00,5.20942,5.21153,5.20837,5.20894,76000000.0
2009-08-27 18:40:00,5.20981,5.21328,5.2093,5.21189,67000000.0
2009-08-27 18:45:00,5.21299,5.21308,5.21077,5.2125,66000000.0
2009-08-27 18:50:00,5.21301,5.21389,5.2108,5.21202,63000000.0
2009-08-27 18:55:00,5.21165,5.21325,5.21058,5.21191,71000000.0
2009-08-27 19:00:00,5.21186,5.21352,5.2101,5.21352,70000000.0
2009-08-27 19:05:00,5.21352,5.21384,5.20997,5.21199,76000000.0
2009-08-27 19:10:00,5.21174,5.21415,5.21118,5.21373,68000000.0
2009-08-27 19:15:00,5.21371,5.21508,5.21266,5.21452,61000000.0
2009-08-27 19:20:00,5.21462,5.21491,5.21276,5.21375,72000000.0
2009-08-27 19:25:00,5.21182,5.2145,5.21182,5.21402,62000000.0
2009-08-27 19:30:00,5.21429,5.21447,5.20916,5.21081,66000000.0
2009-08-27 19:35:00,5.21052,5.21162,5.20805,5.20898,63000000.0
2009-08-27 19:40:00,5.2094,5.21156,5.20864,5.20869,70000000.0
2009-08-27 19:45:00,5.20983,5.21001,5.20681,5.20855,70000000.0
2009-08-27 19:50:00,5.20927,5.21034,5.20647,5.20837,71000000.0
2009-08-27 19:55:00,5.20644,5.20959,5.20644,5.20898,68000000.0
2009-08-27 20:00:00,5.20861,5.20886,5.20667,5.20667,67000000.0
2009-08-27 20:05:00,5.20763,5.20763,5.20245,5.20386,65000000.0
2009-08-27 20:10:00,5.20237,5.20313,5.19185,5.19263,66000000.0
2009-08-27 20:15:00,5.19092,5.19092,5.17992,5.18482,64000000.0
2009-08-27 20:20:00,5.1831,5.18499,5.18041,5.18484,65000000.0
2009-08-27 20:25:00,5.18419,5.18439,5.16393,5.16894,63000000.0
2009-08-27 20:30:00,5.16601,5.17069,5.16244,5.16878,59000000.0
2009-08-27 20:35:00,5.16849,5.17107,5.16152,5.17008,70000000.0
2009-08-27 20:40:00,5.17036,5.17036,5.16559,5.17012,89000000.0
2009-08-27 20:45:00,5.16958,5.17326,5.1681,5.17253,67000000.0
2009-08-27 20:50:00,5.17273,5.17429,5.17083,5.17227,62000000.0
2009-08-27 20:55:00,5.17269,5.17434,5.17156,5.17434,65000000.0
2009-08-27 21:00:00,5.17401,5.17588,5.17129,5.17525,72000000.0
2009-08-27 21:05:00,5.17577,5.17667,5.17267,5.17372,66000000.0
2009-08-27 21:10:00,5.17381,5.17507,5.17267,5.17398,62000000.0
2009-08-27 21:15:00,5.17492,5.17558,5.17358,5.17506,68000000.0
2009-08-27 21:20:00,5.17384,5.17451,5.17096,5.17367,52000000.0
2009-08-27 21:25:00,5.17571,5.18,5.17495,5.17812,58000000.0
2009-08-27 21:30:00,5.17775,5.18026,5.17721,5.17747,59000000.0
2009-08-27 21:35:00,5.17842,5.1792,5.17684,5.17805,88000000.0
2009-08-27 21:40:00,5.17689,5.17777,5.17502,5.17652,65000000.0
2009-08-27 21:45:00,5.17723,5.17811,5.17572,5.17757,62000000.0
2009-08-27 21:50:00,5.17562,5.17817,5.17557,5.17638,62000000.0
2009-08-27 21:55:00,5.17662,5.18031,5.17637,5.17889,72000000.0
2009-08-27 22:00:00,5.17832,5.17919,5.1765,5.17704,79000000.0
2009-08-27 22:05:00,5.17777,5.17812,5.1756,5.17737,67000000.0
2009-08-27 22:10:00,5.17699,5.17738,5.1754,5.1754,64000000.0
2009-08-27 22:15:00,5.17731,5.17742,5.17519,5.17592,69000000.0
2009-08-27 22:20:00,5.17796,5.17934,5.17653,5.17899,69000000.0
2009-08-27 22:25:00,5.17922,5.18041,5.17779,5.18029,63000000.0
2009-08-27 22:30:00,5.18038,5.18157,5.1796,5.18128,60000000.0
2009-08-27 22:35:00,5.18059,5.18313,5.17977,5.1824,56000000.0
2009-08-27 22:40:00,5.18115,5.18323,5.18085,5.18183,63000000.0
2009-08-27 22:45:00,5.1826,5.18289,5.18064,5.18215,68000000.0
2009-08-27 22:50:00,5.18171,5.18354,5.18072,5.18144,70000000.0
2009-08-27 22:55:00,5.1815,5.18454,5.18071,5.18427,64000000.0
2009-08-27 23:00:00,5.18441,5.18442,5.18195,5.18271,68000000.0
2009-08-27 23:05:00,5.18367,5.18387,5.18161,5.18244,60000000.0
2009-08-27 23:10:00,5.18106,5.18303,5.18094,5.18195,66000000.0
2009-08-27 23:15:00,5.18248,5.18267,5.18074,5.18165,65000000.0
2009-08-27 23:20:00,5.18111,5.18258,5.1789,5.17928,66000000.0
2009-08-27 23:25:00,5.17978,5.18166,5.179,5.18028,64000000.0
2009-08-27 23:30:00,5.18079,5.1828,5.18018,5.18151,72000000.0
2009-08-27 23:35:00,5.18196,5.18335,5.18118,5.18156,62000000.0
2009-08-27 23:40:00,5.18285,5.18325,5.18078,5.18203,80000000.0
2009-08-27 23:45:00,5.18277,5.18418,5.18146,5.18228,76000000.0
2009-08-27 23:50:00,5.18335,5.18378,5.1815,5.1818,67000000.0
2009-08-27 23:55:00,5.18206,5.18241,5.17996,5.18141,76000000.0
2009-08-28 00:00:00,5.18193,5.18193,5.17941,5.18029,70000000.0
2009-08-28 00:05:00,5.17925,5.18232,5.17911,5.18053,62000000.0
2009-08-28 00:10:00,5.18106,5.18204,5.17954,5.18048,63000000.0
2009-08-28 00:15:00,5.18009,5.18149,5.17923,5.18059,65000000.0
2009-08-28 00:20:00,5.18059,5.18083,5.17899,5.18045,60000000.0
2009-08-28 00:25:00,5.17961,5.1804,5.17793,5.17793,66000000.0
2009-08-28 00:30:00,5.17912,5.1807,5.17767,5.17937,64000000.0
2009-08-28 00:35:00,5.17918,5.1808,5.17918,5.18012,80000000.0
2009-08-28 00:40:00,5.1808,5.18141,5.17927,5.1804,61000000.0
2009-08-28 00:45:00,5.18062,5.18084,5.17825,5.18029,63000000.0
2009-08-28 00:50:00,5.18024,5.18142,5.1792,5.1801,60000000.0
2009-08-28 00:55:00,5.18005,5.18194,5.17929,5.18143,66000000.0
2009-08-28 01:00:00,5.17977,5.18224,5.17952,5.18061,63000000.0
2009-08-28 01:05:00,5.18079,5.18172,5.17928,5.18043,70000000.0
2009-08-28 01:10:00,5.18027,5.18027,5.17676,5.1785,55000000.0
2009-08-28 01:15:00,5.17844,5.17862,5.17701,5.17761,63000000.0
2009-08-28 01:20:00,5.17718,5.17893,5.17622,5.1787,59000000.0
2009-08-28 01:25:00,5.17888,5.17984,5.17795,5.17881,70000000.0
2009-08-28 01:30:00,5.17847,5.17901,5.17392,5.17571,68000000.0
2009-08-28 01:35:00,5.17555,5.17569,5.17364,5.17439,71000000.0
2009-08-28 01:40:00,5.17527,5.17527,5.17188,5.17245,72000000.0
2009-08-28 01:45:00,5.17239,5.17325,5.17045,5.17245,68000000.0
2009-08-28 01:50:00,5.17204,5.17408,5.1713,5.17346,67000000.0
2009-08-28 01:55:00,5.17241,5.17454,5.17241,5.17289,61000000.0
2009-08-28 02:00:00,5.17255,5.1749,5.17236,5.1749,69000000.0
2009-08-28 02:05:00,5.17491,5.17542,5.17331,5.17522,73000000.0
2009-08-28 02:10:00,5.17483,5.1753,5.17126,5.17217,74000000.0
2009-08-28 02:15:00,5.17363,5.17418,5.17105,5.1726,70000000.0
2009-08-28 02:20:00,5.17454,5.17468,5.17147,5.17277,74000000.0
2009-08-28 02:25:00,5.17331,5.1776,5.1726,5.17643,59000000.0
2009-08-28 02:30:00,5.1765,5.17893,5.17476,5.17687,64000000.0
2009-08-28 02:35:00,5.17703,5.17711,5.1742,5.17596,71000000.0
2009-08-28 02:40:00,5.1754,5.1764,5.17345,5.17509,69000000.0
2009-08-28 02:45:00,5.17535,5.17764,5.17419,5.17724,69000000.0
2009-08-28 02:50:00,5.17584,5.17768,5.17402,5.17514,66000000.0
2009-08-28 02:55:00,5.17631,5.17667,5.17366,5.17459,65000000.0
2009-08-28 03:00:00,5.17574,5.1759,5.17224,5.17224,67000000.0
2009-08-28 03:05:00,5.17216,5.17649,5.17216,5.17482,68000000.0
2009-08-28 03:10:00,5.17495,5.17638,5.17288,5.17426,80000000.0
2009-08-28 03:15:00,5.175,5.175,5.17288,5.17406,50000000.0
2009-08-28 03:20:00,5.17414,5.17538,5.17246,5.17317,62000000.0
2009-08-28 03:25:00,5.17248,5.17467,5.17221,5.17392,71000000.0
2009-08-28 03:30:00,5.1749,5.17498,5.17239,5.17329,68000000.0
2009-08-28 03:35:00,5.17334,5.17581,5.1731,5.17507,60000000.0
2009-08-28 03:40:00,5.1752,5.17709,5.17393,5.17652,82000000.0
2009-08-28 03:45:00,5.17562,5.17702,5.17321,5.17402,53000000.0
2009-08-28 03:50:00,5.17441,5.17673,5.17379,5.17552,74000000.0
2009-08-28 03:55:00,5.1757,5.17665,5.17452,5.1751,63000000.0
2009-08-28 04:00:00,5.17523,5.17608,5.1737,5.17497,70000000.0
2009-08-28 04:05:00,5.17584,5.17646,5.17417,5.17646,66000000.0
2009-08-28 04:10:00,5.17605,5.17622,5.17447,5.17533,77000000.0
2009-08-28 04:15:00,5.17461,5.17703,5.17386,5.17556,57000000.0
2009-08-28 04:20:00,5.17713,5.17713,5.17423,5.17498,62000000.0
2009-08-28 04:25:00,5.17548,5.17641,5.1742,5.17563,53000000.0
2009-08-28 04:30:00,5.17598,5.17598,5.17316,5.17443,66000000.0
2009-08-28 04:35:00,5.17559,5.17578,5.17344,5.17405,64000000.0
2009-08-28 04:40:00,5.17424,5.17596,5.17374,5.17431,54000000.0
2009-08-28 04:45:00,5.17406,5.17556,5.17355,5.17488,63000000.0
2009-08-28 04:50:00,5.17545,5.17919,5.17396,5.1788,71000000.0
2009-08-28 04:55:00,5.17714,5.1797,5.17606,5.17694,65000000.0
2009-08-28 05:00:00,5.17767,5.17767,5.17505,5.17562,62000000.0
2009-08-28 05:05:00,5.17669,5.1779,5.17547,5.17567,72000000.0
2009-08-28 05:10:00,5.17761,5.17854,5.17483,5.17708,59000000.0
2009-08-28 05:15:00,5.17647,5.17914,5.1755,5.17693,67000000.0
2009-08-28 05:20:00,5.17603,5.17774,5.17493,5.17699,79000000.0
2009-08-28 05:25:00,5.17619,5.17761,5.17512,5.17679,66000000.0
2009-08-28 05:30:00,5.17658,5.17852,5.17592,5.17704,76000000.0
2009-08-28 05:35:00,5.17809,5.17898,5.17589,5.17622,78000000.0
2009-08-28 05:40:00,5.17716,5.17979,5.17568,5.17799,61000000.0
2009-08-28 05:45:00,5.17912,5.17969,5.17764,5.17788,77000000.0
2009-08-28 05:50:00,5.17926,5.18027,5.17731,5.17924,62000000.0
2009-08-28 05:55:00,5.17944,5.18012,5.17775,5.17775,70000000.0
2009-08-28 06:00:00,5.17741,5.1794,5.17687,5.17873,77000000.0
2009-08-28 06:05:00,5.17863,5.1801,5.17696,5.17882,81000000.0
2009-08-28 06:10:00,5.17958,5.18035,5.17727,5.17794,73000000.0
2009-08-28 06:15:00,5.17815,5.17991,5.17683,5.1786,69000000.0
2009-08-28 06:20:00,5.17729,5.17835,5.17631,5.17758,68000000.0
2009-08-28 06:25:00,5.17725,5.17843,5.17632,5.17834,71000000.0
2009-08-28 06:30:00,5.17799,5.17958,5.17731,5.17872,58000000.0
2009-08-28 06:35:00,5.1795,5.1795,5.17665,5.17866,72000000.0
2009-08-28 06:40:00,5.1785,5.17869,5.17677,5.17715,71000000.0
2009-08-28 06:45:00,5.17879,5.17879,5.17661,5.17818,69000000.0
2009-08-28 06:50:00,5.17844,5.1789,5.17663,5.17722,56000000.0
2009-08-28 06:55:00,5.17696,5.17787,5.17553,5.17553,64000000.0
2009-08-28 07:00:00,5.1762,5.17854,5.17574,5.17842,58000000.0
2009-08-28 07:05:00,5.17765,5.17914,5.17691,5.17821,59000000.0
2009-08-28 07:10:00,5.17687,5.18007,5.17687,5.17925,82000000.0
2009-08-28 07:15:00,5.18032,5.18062,5.17738,5.17832,80000000.0
2009-08-28 07:20:00,5.1783,5.17911,5.17631,5.17698,76000000.0
2009-08-28 07:25:00,5.17602,5.1782,5.17584,5.17689,78000000.0
2009-08-28 07:30:00,5.17732,5.18002,5.17645,5.17878,61000000.0
2009-08-28 07:35:00,5.1774,5.17825,5.17587,5.17733,63000000.0
2009-08-28 07:40:00,5.17769,5.17769,5.17439,5.1754,55000000.0
2009-08-28 07:45:00,5.17408,5.17654,5.17391,5.17644,59000000.0
2009-08-28 07:50:00,5.17586,5.17722,5.17475,5.17524,67000000.0
2009-08-28 07:55:00,5.17619,5.17764,5.17496,5.1755,62000000.0
2009-08-28 08:00:00,5.17772,5.17846,5.1761,5.17693,65000000.0
2009-08-28 08:05:00,5.17816,5.17916,5.17596,5.17881,73000000.0
2009-08-28 08:10:00,5.17899,5.17963,5.17622,5.17865,58000000.0
2009-08-28 08:15:00,5.17866,5.18057,5.17786,5.1803,59000000.0
2009-08-28 08:20:00,5.17942,5.18241,5.17896,5.18213,64000000.0
2009-08-28 08:25:00,5.18254,5.18376,5.18047,5.18283,56000000.0
2009-08-28 08:30:00,5.18293,5.18293,5.1793,5.1813,62000000.0
2009-08-28 08:35:00,5.18114,5.18143,5.17678,5.17962,56000000.0
2009-08-28 08:40:00,5.17944,5.18069,5.17736,5.17736,58000000.0
2009-08-28 08:45:00,5.17891,5.18179,5.17669,5.18114,76000000.0
2009-08-28 08:50:00,5.18066,5.18639,5.18066,5.18547,81000000.0
2009-08-28 08:55:00,5.18578,5.18892,5.18386,5.18892,70000000.0
2009-08-28 09:00:00,5.18867,5.18922,5.18426,5.18702,62000000.0
2009-08-28 09:05:00,5.18403,5.18583,5.18267,5.18583,66000000.0
2009-08-28 09:10:00,5.18691,5.18706,5.18368,5.18518,67000000.0
2009-08-28 09:15:00,5.1841,5.18764,5.18254,5.18657,72000000.0
2009-08-28 09:20:00,5.18592,5.18836,5.18537,5.18804,74000000.0
2009-08-28 09:25:00,5.18651,5.18756,5.18503,5.18593,68000000.0
2009-08-28 09:30:00,5.18621,5.18849,5.185,5.18718,69000000.0
2009-08-28 09:35:00,5.1867,5.18979,5.1867,5.18888,85000000.0
2009-08-28 09:40:00,5.18886,5.18964,5.18738,5.18786,74000000.0
2009-08-28 09:45:00,5.18825,5.18843,5.18567,5.18755,76000000.0
2009-08-28 09:50:00,5.18543,5.18959,5.18543,5.18938,74000000.0
2009-08-28 09:55:00,5.18909,5.1895,5.18669,5.18795,68000000.0
2009-08-28 10:00:00,5.18738,5.18779,5.18506,5.18507,75000000.0
2009-08-28 10:05:00,5.18575,5.18593,5.1841,5.18502,50000000.0
2009-08-28 10:10:00,5.18504,5.18675,5.18379,5.1839,70000000.0
2009-08-28 10:15:00,5.18412,5.18413,5.18114,5.18305,74000000.0
2009-08-28 10:20:00,5.18253,5.18345,5.18084,5.18345,60000000.0
2009-08-28 10:25:00,5.18258,5.18488,5.18145,5.18371,60000000.0
2009-08-28 10:30:00,5.18509,5.18633,5.18223,5.18513,57000000.0
2009-08-28 10:35:00,5.18373,5.18525,5.18306,5.18511,72000000.0
2009-08-28 10:40:00,5.18548,5.1863,5.18367,5.18525,62000000.0
2009-08-28 10:45:00,5.18556,5.18593,5.18155,5.18275,55000000.0
2009-08-28 10:50:00,5.1833,5.18352,5.17988,5.1805,72000000.0
2009-08-28 10:55:00,5.17982,5.18031,5.17699,5.17879,49000000.0
2009-08-28 11:00:00,5.17877,5.17961,5.17545,5.17766,61000000.0
2009-08-28 11:05:00,5.17752,5.17787,5.1743,5.17715,71000000.0
2009-08-28 11:10:00,5.17778,5.17883,5.17616,5.1771,67000000.0
2009-08-28 11:15:00,5.17708,5.17931,5.17594,5.17824,63000000.0
2009-08-28 11:20:00,5.17865,5.17935,5.17664,5.17743,76000000.0
2009-08-28 11:25:00,5.17665,5.17804,5.17567,5.17723,64000000.0
2009-08-28 11:30:00,5.17651,5.17688,5.17476,5.17651,74000000.0
2009-08-28 11:35:00,5.17628,5.17704,5.17462,5.17667,60000000.0
2009-08-28 11:40:00,5.1774,5.18269,5.1767,5.18248,64000000.0
2009-08-28 11:45:00,5.18249,5.18252,5.17974,5.18108,62000000.0
2009-08-28 11:50:00,5.17951,5.1811,5.17829,5.17835,68000000.0
2009-08-28 11:55:00,5.17971,5.18141,5.17851,5.18024,52000000.0
2009-08-28 12:00:00,5.17865,5.18042,5.17659,5.17674,63000000.0
2009-08-28 12:05:00,5.17755,5.17936,5.17678,5.17807,61000000.0
2009-08-28 12:10:00,5.17944,5.18074,5.17757,5.17808,63000000.0
2009-08-28 12:15:00,5.18057,5.18228,5.1792,5.18077,56000000.0
2009-08-28 12:20:00,5.18217,5.18493,5.18116,5.18251,70000000.0
2009-08-28 12:25:00,5.183,5.18369,5.17998,5.18136,57000000.0
2009-08-28 12:30:00,5.18248,5.1832,5.17857,5.17949,61000000.0
2009-08-28 12:35:00,5.18091,5.18162,5.17874,5.18162,64000000.0
2009-08-28 12:40:00,5.1817,5.18206,5.18002,5.18131,70000000.0
2009-08-28 12:45:00,5.18148,5.18148,5.17827,5.17942,65000000.0
2009-08-28 12:50:00,5.1802,5.18107,5.17861,5.18013,66000000.0
2009-08-28 12:55:00,5.181,5.181,5.17784,5.17894,62000000.0
2009-08-28 13:00:00,5.1793,5.18062,5.17608,5.17789,81000000.0
2009-08-28 13:05:00,5.17721,5.17742,5.17399,5.1751,77000000.0
2009-08-28 13:10:00,5.17601,5.17714,5.1727,5.17443,79000000.0
2009-08-28 13:15:00,5.17478,5.17478,5.17146,5.17245,63000000.0
2009-08-28 13:20:00,5.17412,5.17475,5.17069,5.17288,78000000.0
2009-08-28 13:25:00,5.17279,5.17595,5.1714,5.17595,62000000.0
2009-08-28 13:30:00,5.17444,5.17658,5.17417,5.17647,55000000.0
2009-08-28 13:35:00,5.17534,5.1784,5.17458,5.17601,65000000.0
2009-08-28 13:40:00,5.17592,5.17728,5.17494,5.17564,55000000.0
2009-08-28 13:45:00,5.17619,5.1774,5.17371,5.17521,64000000.0
2009-08-28 13:50:00,5.1744,5.17538,5.17149,5.17345,58000000.0
2009-08-28 13:55:00,5.17235,5.17384,5.17142,5.17365,59000000.0
2009-08-28 14:00:00,5.17363,5.17576,5.17265,5.17576,72000000.0
2009-08-28 14:05:00,5.17462,5.17655,5.17332,5.17468,60000000.0
2009-08-28 14:10:00,5.17558,5.17702,5.17448,5.17661,56000000.0
2009-08-28 14:15:00,5.17661,5.17784,5.17499,5.17717,76000000.0
2009-08-28 14:20:00,5.17735,5.1775,5.17493,5.17505,52000000.0
2009-08-28 14:25:00,5.17422,5.17727,5.17319,5.1766,65000000.0
2009-08-28 14:30:00,5.1789,5.17972,5.17574,5.17717,60000000.0
2009-08-28 14:35:00,5.17514,5.18034,5.17514,5.17944,63000000.0
2009-08-28 14:40:00,5.18067,5.18158,5.17866,5.18086,77000000.0
2009-08-28 14:45:00,5.18094,5.18262,5.17865,5.18064,56000000.0
2009-08-28 14:50:00,5.18187,5.18215,5.17815,5.18022,60000000.0
2009-08-28 14:55:00,5.18034,5.1815,5.17877,5.17954,71000000.0
2009-08-28 15:00:00,5.17896,5.17896,5.17514,5.17616,76000000.0
2009-08-28 15:05:00,5.17545,5.17786,5.17545,5.17622,68000000.0
2009-08-28 15:10:00,5.17662,5.1777,5.17306,5.17382,61000000.0
2009-08-28 15:15:00,5.17399,5.17469,5.17098,5.17395,68000000.0
2009-08-28 15:20:00,5.1734,5.17548,5.17226,5.17403,59000000.0
2009-08-28 15:25:00,5.17238,5.17462,5.16783,5.16947,71000000.0
2009-08-28 15:30:00,5.16942,5.17118,5.16677,5.16944,68000000.0
2009-08-28 15:35:00,5.17014,5.17053,5.16704,5.16921,52000000.0
2009-08-28 15:40:00,5.16998,5.17267,5.1694,5.17139,62000000.0
2009-08-28 15:45:00,5.17234,5.1728,5.16815,5.17006,81000000.0
2009-08-28 15:50:00,5.16943,5.17062,5.16609,5.16765,75000000.0
2009-08-28 15:55:00,5.16781,5.17146,5.16695,5.17068,74000000.0
2009-08-28 16:00:00,5.17209,5.17606,5.17166,5.17423,61000000.0
2009-08-28 16:05:00,5.17376,5.17845,5.17325,5.17489,70000000.0
2009-08-28 16:10:00,5.1744,5.17602,5.17165,5.17602,64000000.0
2009-08-28 16:15:00,5.17336,5.17531,5.17121,5.17336,66000000.0
2009-08-28 16:20:00,5.1737,5.1764,5.17182,5.17599,65000000.0
2009-08-28 16:25:00,5.1759,5.1796,5.17352,5.17699,51000000.0
2009-08-28 16:30:00,5.17682,5.18018,5.17528,5.17862,53000000.0
2009-08-28 16:35:00,5.17798,5.1781,5.17513,5.17588,78000000.0
2009-08-28 16:40:00,5.17564,5.1773,5.17375,5.17663,86000000.0
2009-08-28 16:45:00,5.17657,5.17747,5.17467,5.17697,59000000.0
2009-08-28 16:50:00,5.17621,5.17654,5.17267,5.17364,66000000.0
2009-08-28 16:55:00,5.17413,5.17447,5.17114,5.17251,52000000.0
2009-08-28 17:00:00,5.17209,5.17378,5.1708,5.17132,62000000.0
2009-08-28 17:05:00,5.1717,5.17204,5.16701,5.17048,73000000.0
2009-08-28 17:10:00,5.16928,5.17282,5.16928,5.17115,57000000.0
2009-08-28 17:15:00,5.17129,5.17311,5.16832,5.17236,71000000.0
2009-08-28 17:20:00,5.17219,5.17299,5.17072,5.17261,55000000.0
2009-08-28 17:25:00,5.1733,5.17512,5.17141,5.17448,62000000.0
2009-08-28 17:30:00,5.17573,5.17844,5.17476,5.17694,63000000.0
2009-08-28 17:35:00,5.17683,5.17932,5.17639,5.17802,64000000.0
2009-08-28 17:40:00,5.17798,5.17981,5.17548,5.17981,76000000.0
2009-08-28 17:45:00,5.17996,5.18183,5.17753,5.17858,60000000.0
2009-08-28 17:50:00,5.17886,5.18136,5.17652,5.17869,86000000.0
2009-08-28 17:55:00,5.18026,5.18099,5.17772,5.17876,66000000.0
2009-08-28 18:00:00,5.17873,5.17873,5.17621,5.17655,72000000.0
2009-08-28 18:05:00,5.17803,5.18066,5.17471,5.18066,73000000.0
2009-08-28 18:10:00,5.1797,5.18109,5.17759,5.17998,58000000.0
2009-08-28 18:15:00,5.17969,5.18885,5.17936,5.18796,61000000.0
2009-08-28 18:20:00,5.18962,5.18962,5.18465,5.18699,63000000.0
2009-08-28 18:25:00,5.1877,5.18778,5.1836,5.18601,67000000.0
2009-08-28 18:30:00,5.18733,5.18741,5.18356,5.18695,65000000.0
2009-08-28 18:35:00,5.1849,5.18729,5.18465,5.1849,76000000.0
2009-08-28 18:40:00,5.18407,5.18625,5.18364,5.18388,67000000.0
2009-08-28 18:45:00,5.18323,5.18493,5.18298,5.18408,66000000.0
2009-08-28 18:50:00,5.18474,5.18653,5.18384,5.18549,63000000.0
2009-08-28 18:55:00,5.18679,5.18808,5.18542,5.18712,71000000.0
2009-08-28 19:00:00,5.18947,5.18947,5.18605,5.18762,70000000.0
2009-08-28 19:05:00,5.18777,5.1886,5.18393,5.18464,76000000.0
2009-08-28 19:10:00,5.18364,5.1846,5.18097,5.18213,68000000.0
2009-08-28 19:15:00,5.184,5.184,5.18117,5.1821,61000000.0
2009-08-28 19:20:00,5.18306,5.18358,5.17942,5.18203,72000000.0
2009-08-28 19:25:00,5.18125,5.18227,5.17936,5.17936,62000000.0
2009-08-28 19:30:00,5.17977,5.1815,5.17844,5.1815,66000000.0
2009-08-28 19:35:00,5.18116,5.18217,5.17996,5.18037,63000000.0
2009-08-28 19:40:00,5.18209,5.18254,5.18065,5.18105,70000000.0
2009-08-28 19:45:00,5.18185,5.18444,5.18077,5.18116,70000000.0
2009-08-28 19:50:00,5.18253,5.1833,5.17981,5.18072,71000000.0
2009-08-28 19:55:00,5.18005,5.18313,5.17962,5.18152,68000000.0
2009-08-28 20:00:00,5.18325,5.18601,5.18264,5.18513,67000000.0
2009-08-28 20:05:00,5.18527,5.18737,5.18398,5.18615,65000000.0
2009-08-28 20:10:00,5.18677,5.18749,5.18474,5.1865,66000000.0
2009-08-28 20:15:00,5.18744,5.18777,5.18577,5.18733,64000000.0
2009-08-28 20:20:00,5.18735,5.19592,5.18671,5.1953,65000000.0
2009-08-28 20:25:00,5.19539,5.20143,5.19538,5.19962,63000000.0
2009-08-28 20:30:00,5.19945,5.20529,5.19915,5.20453,59000000.0
2009-08-28 20:35:00,5.20451,5.20451,5.19967,5.19967,70000000.0
2009-08-28 20:40:00,5.20157,5.20471,5.19963,5.20468,89000000.0
2009-08-28 20:45:00,5.20509,5.20555,5.20216,5.20216,67000000.0
2009-08-28 20:50:00,5.20387,5.2049,5.20172,5.20334,62000000.0
2009-08-28 20:55:00,5.20249,5.20323,5.20134,5.2025,65000000.0
2009-08-28 21:00:00,5.20421,5.20421,5.20089,5.20157,72000000.0
2009-08-28 21:05:00,5.20259,5.204,5.20115,5.20283,66000000.0
2009-08-28 21:10:00,5.20231,5.20346,5.2008,5.20248,62000000.0
2009-08-28 21:15:00,5.20179,5.20239,5.20035,5.20142,68000000.0
2009-08-28 21:20:00,5.20194,5.20194,5.19839,5.19839,52000000.0
2009-08-28 21:25:00,5.19987,5.20087,5.19794,5.20037,58000000.0
2009-08-28 21:30:00,5.20054,5.20248,5.19942,5.20167,59000000.0
2009-08-28 21:35:00,5.20197,5.20197,5.19892,5.19968,88000000.0
2009-08-28 21:40:00,5.20016,5.20229,5.19778,5.20113,65000000.0
2009-08-28 21:45:00,5.20262,5.2027,5.19885,5.19885,62000000.0
2009-08-28 21:50:00,5.20044,5.20106,5.19775,5.19858,62000000.0
2009-08-28 21:55:00,5.19765,5.19898,5.1967,5.19678,72000000.0
2009-08-28 22:00:00,5.19811,5.19888,5.19651,5.19754,79000000.0
2009-08-28 22:05:00,5.19779,5.1988,5.19674,5.19819,67000000.0
2009-08-28 22:10:00,5.1981,5.19852,5.19644,5.19708,64000000.0
2009-08-28 22:15:00,5.19621,5.19831,5.19621,5.19796,69000000.0
2009-08-28 22:20:00,5.19772,5.19838,5.19641,5.19822,69000000.0
2009-08-28 22:25:00,5.19755,5.19832,5.19618,5.1973,63000000.0
2009-08-28 22:30:00,5.19739,5.19817,5.19641,5.19717,60000000.0
2009-08-28 22:35:00,5.19743,5.19802,5.19571,5.19571,56000000.0
2009-08-28 22:40:00,5.19579,5.19814,5.19561,5.19646,63000000.0
2009-08-28 22:45:00,5.19732,5.19867,5.19532,5.19634,68000000.0
2009-08-28 22:50:00,5.19607,5.19732,5.19532,5.19532,70000000.0
2009-08-28 22:55:00,5.197,5.19802,5.1957,5.19729,64000000.0
2009-08-31 02:00:00,5.19695,5.19812,5.1952,5.19714,69000000.0
2009-08-31 02:05:00,5.19684,5.19917,5.19573,5.19823,73000000.0
2009-08-31 02:10:00,5.19642,5.20264,5.19642,5.20055,74000000.0
2009-08-31 02:15:00,5.20017,5.20244,5.19889,5.20061,70000000.0
2009-08-31 02:20:00,5.19974,5.20162,5.19771,5.19913,74000000.0
2009-08-31 02:25:00,5.19947,5.20152,5.19809,5.19929,59000000.0
2009-08-31 02:30:00,5.19725,5.20146,5.19702,5.19861,64000000.0
2009-08-31 02:35:00,5.19886,5.20122,5.19761,5.19762,71000000.0
2009-08-31 02:40:00,5.19907,5.19935,5.19655,5.19767,69000000.0
2009-08-31 02:45:00,5.19835,5.19884,5.19507,5.19653,69000000.0
2009-08-31 02:50:00,5.19668,5.20004,5.19259,5.19911,66000000.0
2009-08-31 02:55:00,5.1992,5.20136,5.19337,5.19494,65000000.0
2009-08-31 03:00:00,5.19466,5.1986,5.19384,5.19759,67000000.0
2009-08-31 03:05:00,5.19807,5.19894,5.19523,5.1969,68000000.0
2009-08-31 03:10:00,5.19711,5.19937,5.19478,5.19904,80000000.0
2009-08-31 03:15:00,5.19908,5.20031,5.19718,5.19955,50000000.0
2009-08-31 03:20:00,5.19955,5.20203,5.19747,5.19855,62000000.0
2009-08-31 03:25:00,5.19883,5.19888,5.19614,5.19698,71000000.0
2009-08-31 03:30:00,5.19703,5.20043,5.19665,5.1983,68000000.0
2009-08-31 03:35:00,5.19864,5.20134,5.19719,5.20046,60000000.0
2009-08-31 03:40:00,5.19916,5.20202,5.19709,5.19842,82000000.0
2009-08-31 03:45:00,5.19957,5.20126,5.19778,5.19992,53000000.0
2009-08-31 03:50:00,5.20018,5.20039,5.19642,5.19732,74000000.0
2009-08-31 03:55:00,5.19756,5.19808,5.1957,5.19627,63000000.0
2009-08-31 04:00:00,5.19602,5.19716,5.19389,5.1947,70000000.0
2009-08-31 04:05:00,5.19435,5.19816,5.19375,5.19613,66000000.0
2009-08-31 04:10:00,5.1972,5.19913,5.1965,5.19784,77000000.0
2009-08-31 04:15:00,5.19703,5.19959,5.19686,5.19808,57000000.0
2009-08-31 04:20:00,5.19827,5.1997,5.19617,5.19646,62000000.0
2009-08-31 04:25:00,5.19776,5.19851,5.19558,5.19768,53000000.0
2009-08-31 04:30:00,5.19815,5.19815,5.1953,5.19735,66000000.0
2009-08-31 04:35:00,5.19784,5.19832,5.19567,5.19798,64000000.0
2009-08-31 04:40:00,5.19759,5.20017,5.19711,5.19914,54000000.0
2009-08-31 04:45:00,5.19838,5.19891,5.19614,5.19835,63000000.0
2009-08-31 04:50:00,5.19814,5.20064,5.19703,5.20021,71000000.0
2009-08-31 04:55:00,5.20073,5.20214,5.19993,5.20089,65000000.0
2009-08-31 05:00:00,5.20094,5.20154,5.19751,5.19867,62000000.0
2009-08-31 05:05:00,5.19944,5.20176,5.19857,5.2017,72000000.0
2009-08-31 05:10:00,5.19914,5.20097,5.1986,5.20097,59000000.0
2009-08-31 05:15:00,5.2004,5.20336,5.19995,5.20336,67000000.0
2009-08-31 05:20:00,5.20343,5.20503,5.20211,5.20473,79000000.0
2009-08-31 05:25:00,5.20347,5.20447,5.2018,5.20346,66000000.0
2009-08-31 05:30:00,5.20445,5.20582,5.20339,5.20481,76000000.0
2009-08-31 05:35:00,5.20475,5.20608,5.20317,5.20384,78000000.0
2009-08-31 05:40:00,5.2048,5.20558,5.20212,5.20212,61000000.0
2009-08-31 05:45:00,5.20348,5.20563,5.20299,5.20416,77000000.0
2009-08-31 05:50:00,5.20503,5.20589,5.20339,5.20467,62000000.0
2009-08-31 05:55:00,5.20454,5.2048,5.2021,5.20285,70000000.0
2009-08-31 06:00:00,5.20244,5.20489,5.20172,5.20408,77000000.0
2009-08-31 06:05:00,5.20306,5.20537,5.20278,5.20463,81000000.0
2009-08-31 06:10:00,5.20429,5.20551,5.20358,5.20468,73000000.0
2009-08-31 06:15:00,5.20439,5.20561,5.20324,5.20453,69000000.0
2009-08-31 06:20:00,5.20478,5.20577,5.20364,5.20426,68000000.0
2009-08-31 06:25:00,5.20538,5.20754,5.20455,5.20732,71000000.0
2009-08-31 06:30:00,5.20564,5.20709,5.2053,5.2053,58000000.0
2009-08-31 06:35:00,5.20689,5.20785,5.2051,5.20604,72000000.0
2009-08-31 06:40:00,5.20696,5.20696,5.20313,5.20416,71000000.0
2009-08-31 06:45:00,5.20315,5.20437,5.20241,5.20371,69000000.0
2009-08-31 06:50:00,5.20425,5.20521,5.20224,5.20495,56000000.0
2009-08-31 06:55:00,5.20381,5.20625,5.20346,5.2051,64000000.0
2009-08-31 07:00:00,5.20471,5.20618,5.20329,5.20385,58000000.0
2009-08-31 07:05:00,5.20336,5.20501,5.20212,5.2038,59000000.0
2009-08-31 07:10:00,5.20419,5.20567,5.2023,5.20533,82000000.0
2009-08-31 07:15:00,5.20525,5.20664,5.20326,5.20632,80000000.0
2009-08-31 07:20:00,5.20501,5.2064,5.20347,5.20459,76000000.0
2009-08-31 07:25:00,5.2044,5.20503,5.20274,5.20348,78000000.0
2009-08-31 07:30:00,5.2036,5.2048,5.20193,5.20301,61000000.0
2009-08-31 07:35:00,5.20369,5.20406,5.20173,5.20305,63000000.0
2009-08-31 07:40:00,5.20176,5.20607,5.20176,5.20403,55000000.0
2009-08-31 07:45:00,5.2054,5.20652,5.20345,5.20399,59000000.0
2009-08-31 07:50:00,5.20483,5.20658,5.20327,5.20396,67000000.0
2009-08-31 07:55:00,5.20381,5.20543,5.20276,5.20498,62000000.0
2009-08-31 08:00:00,5.20566,5.20716,5.20366,5.20569,65000000.0
2009-08-31 08:05:00,5.20409,5.20714,5.20409,5.20482,73000000.0
2009-08-31 08:10:00,5.20661,5.21078,5.20553,5.21072,58000000.0
2009-08-31 08:15:00,5.21145,5.21429,5.20994,5.21273,59000000.0
2009-08-31 08:20:00,5.21298,5.21434,5.2114,5.21383,64000000.0
2009-08-31 08:25:00,5.21406,5.21427,5.21236,5.21373,56000000.0
2009-08-31 08:30:00,5.21309,5.2141,5.21154,5.21154,62000000.0
2009-08-31 08:35:00,5.21199,5.21455,5.21179,5.21184,56000000.0
2009-08-31 08:40:00,5.21157,5.21344,5.21062,5.21207,58000000.0
2009-08-31 08:45:00,5.21175,5.21231,5.21036,5.21097,76000000.0
2009-08-31 08:50:00,5.21189,5.21429,5.21058,5.21421,81000000.0
2009-08-31 08:55:00,5.21208,5.21412,5.21076,5.21321,70000000.0
2009-08-31 09:00:00,5.21252,5.21264,5.21022,5.21142,62000000.0
2009-08-31 09:05:00,5.21126,5.2116,5.20793,5.21099,66000000.0
2009-08-31 09:10:00,5.21102,5.21263,5.20943,5.21033,67000000.0
2009-08-31 09:15:00,5.21027,5.21082,5.20556,5.20634,72000000.0
2009-08-31 09:20:00,5.20882,5.21002,5.20579,5.20751,74000000.0
2009-08-31 09:25:00,5.20694,5.20866,5.20522,5.20608,68000000.0
2009-08-31 09:30:00,5.2047,5.20678,5.20311,5.20562,69000000.0
2009-08-31 09:35:00,5.2046,5.20635,5.20361,5.20558,85000000.0
2009-08-31 09:40:00,5.20636,5.20685,5.20201,5.20369,74000000.0
2009-08-31 09:45:00,5.20406,5.20577,5.20324,5.20507,76000000.0
2009-08-31 09:50:00,5.2058,5.20655,5.20356,5.20363,74000000.0
2009-08-31 09:55:00,5.20474,5.20624,5.20331,5.20528,68000000.0
2009-08-31 10:00:00,5.20611,5.20811,5.20529,5.20758,75000000.0
2009-08-31 10:05:00,5.20739,5.20775,5.20524,5.20628,50000000.0
2009-08-31 10:10:00,5.2058,5.20658,5.20202,5.2049,70000000.0
2009-08-31 10:15:00,5.2045,5.20557,5.20308,5.20441,74000000.0
2009-08-31 10:20:00,5.20421,5.205,5.20217,5.20481,60000000.0
2009-08-31 10:25:00,5.20476,5.20747,5.20362,5.20737,60000000.0
2009-08-31 10:30:00,5.20692,5.20821,5.20595,5.20757,57000000.0
2009-08-31 10:35:00,5.20727,5.20812,5.20506,5.20656,72000000.0
2009-08-31 10:40:00,5.20603,5.20621,5.20047,5.20149,62000000.0
2009-08-31 10:45:00,5.20137,5.20387,5.19987,5.20387,55000000.0
2009-08-31 10:50:00,5.20342,5.20402,5.20117,5.20204,72000000.0
2009-08-31 10:55:00,5.20202,5.20261,5.19836,5.20261,49000000.0
2009-08-31 11:00:00,5.20131,5.20345,5.20025,5.20094,61000000.0
2009-08-31 11:05:00,5.20156,5.20239,5.20063,5.20214,71000000.0
2009-08-31 11:10:00,5.20196,5.20408,5.20103,5.20178,67000000.0
2009-08-31 11:15:00,5.2016,5.20349,5.20143,5.20268,63000000.0
2009-08-31 11:20:00,5.203,5.20383,5.20169,5.20184,76000000.0
2009-08-31 11:25:00,5.20038,5.2028,5.20038,5.20229,64000000.0
2009-08-31 11:30:00,5.20212,5.20319,5.20098,5.20288,74000000.0
2009-08-31 11:35:00,5.20316,5.20344,5.20104,5.20306,60000000.0
2009-08-31 11:40:00,5.20315,5.20356,5.20086,5.20231,64000000.0
2009-08-31 11:45:00,5.20152,5.2033,5.2005,5.20234,62000000.0
2009-08-31 11:50:00,5.20237,5.2034,5.20136,5.20289,68000000.0
2009-08-31 11:55:00,5.20308,5.2034,5.20087,5.20228,52000000.0
2009-08-31 12:00:00,5.20246,5.20275,5.19945,5.20096,63000000.0
2009-08-31 12:05:00,5.20184,5.20202,5.19955,5.20115,61000000.0
2009-08-31 12:10:00,5.20134,5.20261,5.19962,5.20151,63000000.0
2009-08-31 12:15:00,5.20143,5.20247,5.20058,5.20247,56000000.0
2009-08-31 12:20:00,5.20167,5.20283,5.2007,5.20249,70000000.0
2009-08-31 12:25:00,5.20215,5.20364,5.20146,5.20294,57000000.0
2009-08-31 12:30:00,5.20332,5.20383,5.20154,5.20296,61000000.0
2009-08-31 12:35:00,5.2034,5.2034,5.20068,5.20234,64000000.0
2009-08-31 12:40:00,5.20211,5.20332,5.20114,5.20285,70000000.0
2009-08-31 12:45:00,5.20261,5.20368,5.20185,5.20192,65000000.0
2009-08-31 12:50:00,5.20284,5.20595,5.20209,5.20436,66000000.0
2009-08-31 12:55:00,5.205,5.20737,5.20384,5.20732,62000000.0
2009-08-31 13:00:00,5.20724,5.20766,5.2053,5.20678,81000000.0
2009-08-31 13:05:00,5.20595,5.20777,5.2054,5.20777,77000000.0
2009-08-31 13:10:00,5.20677,5.21008,5.20639,5.20838,79000000.0
2009-08-31 13:15:00,5.2086,5.20921,5.20622,5.20761,63000000.0
2009-08-31 13:20:00,5.207,5.2081,5.20408,5.20779,78000000.0
2009-08-31 13:25:00,5.20847,5.20847,5.20308,5.20445,62000000.0
2009-08-31 13:30:00,5.20352,5.2057,5.20298,5.20431,55000000.0
2009-08-31 13:35:00,5.20447,5.20592,5.20349,5.20418,65000000.0
2009-08-31 13:40:00,5.20525,5.20654,5.20274,5.20654,55000000.0
2009-08-31 13:45:00,5.20601,5.20733,5.20489,5.206,64000000.0
2009-08-31 13:50:00,5.20583,5.2073,5.20515,5.20721,58000000.0
2009-08-31 13:55:00,5.20688,5.20804,5.20558,5.20747,59000000.0
2009-08-31 14:00:00,5.20766,5.20766,5.20211,5.2057,72000000.0
2009-08-31 14:05:00,5.20628,5.2068,5.20442,5.20556,60000000.0
2009-08-31 14:10:00,5.20624,5.20929,5.20568,5.20877,56000000.0
2009-08-31 14:15:00,5.20874,5.21051,5.20724,5.20954,76000000.0
2009-08-31 14:20:00,5.2104,5.21283,5.20898,5.21008,52000000.0
2009-08-31 14:25:00,5.21053,5.21125,5.20861,5.21057,65000000.0
2009-08-31 14:30:00,5.20969,5.21102,5.20752,5.20862,60000000.0
2009-08-31 14:35:00,5.20851,5.20916,5.2058,5.20656,63000000.0
2009-08-31 14:40:00,5.20667,5.2085,5.20593,5.20759,77000000.0
2009-08-31 14:45:00,5.207,5.2086,5.20577,5.20726,56000000.0
2009-08-31 14:50:00,5.20682,5.2081,5.20296,5.20414,60000000.0
2009-08-31 14:55:00,5.20466,5.20487,5.20224,5.20298,71000000.0
2009-08-31 15:00:00,5.20208,5.20578,5.20208,5.2045,76000000.0
2009-08-31 15:05:00,5.20547,5.20796,5.20441,5.20619,68000000.0
2009-08-31 15:10:00,5.20573,5.20586,5.2029,5.2029,61000000.0
2009-08-31 15:15:00,5.2045,5.20591,5.20261,5.2048,68000000.0
2009-08-31 15:20:00,5.20472,5.20674,5.2034,5.20493,59000000.0
2009-08-31 15:25:00,5.20503,5.20701,5.20477,5.20582,71000000.0
2009-08-31 15:30:00,5.20561,5.20675,5.20382,5.2058,68000000.0
2009-08-31 15:35:00,5.20593,5.20593,5.2032,5.20419,52000000.0
2009-08-31 15:40:00,5.2042,5.20708,5.20306,5.20416,62000000.0
2009-08-31 15:45:00,5.20394,5.20531,5.20067,5.20458,81000000.0
2009-08-31 15:50:00,5.20303,5.20637,5.20164,5.20291,75000000.0
2009-08-31 15:55:00,5.20493,5.20531,5.20134,5.20249,74000000.0
2009-08-31 16:00:00,5.20281,5.20404,5.19983,5.20073,61000000.0
2009-08-31 16:05:00,5.2004,5.2004,5.19196,5.19411,70000000.0
2009-08-31 16:10:00,5.19424,5.19447,5.18424,5.18657,64000000.0
2009-08-31 16:15:00,5.18448,5.18736,5.18166,5.18728,66000000.0
2009-08-31 16:20:00,5.18712,5.18802,5.18452,5.18802,65000000.0
2009-08-31 16:25:00,5.18736,5.18801,5.18255,5.18286,51000000.0
2009-08-31 16:30:00,5.1822,5.18429,5.17934,5.18252,53000000.0
2009-08-31 16:35:00,5.18475,5.18669,5.18301,5.18498,78000000.0
2009-08-31 16:40:00,5.18309,5.18409,5.17846,5.17862,86000000.0
2009-08-31 16:45:00,5.17976,5.17976,5.1748,5.17873,59000000.0
2009-08-31 16:50:00,5.17788,5.17899,5.17496,5.1769,66000000.0
2009-08-31 16:55:00,5.17796,5.18226,5.17642,5.18115,52000000.0
2009-08-31 17:00:00,5.18154,5.18679,5.18032,5.18529,62000000.0
2009-08-31 17:05:00,5.18479,5.18714,5.18355,5.18531,73000000.0
2009-08-31 17:10:00,5.18504,5.18504,5.18185,5.18478,57000000.0
2009-08-31 17:15:00,5.18437,5.18657,5.18206,5.18475,71000000.0
2009-08-31 17:20:00,5.18525,5.18649,5.18289,5.18443,55000000.0
2009-08-31 17:25:00,5.18385,5.18542,5.18286,5.18507,62000000.0
2009-08-31 17:30:00,5.18492,5.18524,5.1823,5.18497,63000000.0
2009-08-31 17:35:00,5.18573,5.18623,5.18145,5.18278,64000000.0
2009-08-31 17:40:00,5.18283,5.18471,5.18092,5.18418,76000000.0
2009-08-31 17:45:00,5.18484,5.18549,5.1827,5.18507,60000000.0
2009-08-31 17:50:00,5.18456,5.18456,5.18152,5.18254,86000000.0
2009-08-31 17:55:00,5.18277,5.18291,5.17909,5.17933,66000000.0
2009-08-31 18:00:00,5.18012,5.18012,5.17412,5.17611,72000000.0
2009-08-31 18:05:00,5.17829,5.18152,5.17641,5.17965,73000000.0
2009-08-31 18:10:00,5.18122,5.18193,5.17797,5.17888,58000000.0
2009-08-31 18:15:00,5.17934,5.18207,5.17852,5.1806,61000000.0
2009-08-31 18:20:00,5.18046,5.18117,5.1779,5.17958,63000000.0
2009-08-31 18:25:00,5.17987,5.18197,5.17855,5.18112,67000000.0
2009-08-31 18:30:00,5.18106,5.18229,5.18023,5.18178,65000000.0
2009-08-31 18:35:00,5.18186,5.18364,5.17969,5.18056,76000000.0
2009-08-31 18:40:00,5.17986,5.18084,5.17826,5.1796,67000000.0
2009-08-31 18:45:00,5.18067,5.18265,5.17856,5.18184,66000000.0
2009-08-31 18:50:00,5.18187,5.18302,5.17997,5.18098,63000000.0
2009-08-31 18:55:00,5.18192,5.18426,5.18142,5.18234,71000000.0
2009-08-31 19:00:00,5.18423,5.18513,5.18255,5.1843,70000000.0
2009-08-31 19:05:00,5.18415,5.18687,5.18373,5.18622,76000000.0
2009-08-31 19:10:00,5.18601,5.18632,5.18367,5.18499,68000000.0
2009-08-31 19:15:00,5.18444,5.18654,5.18299,5.18432,61000000.0
2009-08-31 19:20:00,5.18573,5.18799,5.18306,5.18762,72000000.0
2009-08-31 19:25:00,5.18689,5.18874,5.18482,5.18833,62000000.0
2009-08-31 19:30:00,5.18869,5.18905,5.18549,5.18549,66000000.0
2009-08-31 19:35:00,5.18558,5.18627,5.18353,5.18506,63000000.0
2009-08-31 19:40:00,5.18525,5.18615,5.18373,5.18557,70000000.0
2009-08-31 19:45:00,5.18422,5.18582,5.18309,5.18464,70000000.0
2009-08-31 19:50:00,5.18561,5.18561,5.18252,5.18404,71000000.0
2009-08-31 19:55:00,5.1833,5.18443,5.18143,5.18291,68000000.0
2009-08-31 20:00:00,5.18321,5.18417,5.18165,5.18348,67000000.0
2009-08-31 20:05:00,5.18366,5.18469,5.1822,5.1825,65000000.0
2009-08-31 20:10:00,5.18251,5.1843,5.18125,5.18411,66000000.0
2009-08-31 20:15:00,5.18457,5.18534,5.1827,5.185,64000000.0
2009-08-31 20:20:00,5.18527,5.18634,5.18248,5.18504,65000000.0
2009-08-31 20:25:00,5.18575,5.18678,5.18329,5.18329,63000000.0
2009-08-31 20:30:00,5.18397,5.18483,5.18246,5.18246,59000000.0
2009-08-31 20:35:00,5.18396,5.18398,5.18108,5.18319,70000000.0
2009-08-31 20:40:00,5.18315,5.18401,5.1815,5.18371,89000000.0
2009-08-31 20:45:00,5.18268,5.18603,5.18236,5.18563,67000000.0
2009-08-31 20:50:00,5.18541,5.18827,5.18465,5.18649,62000000.0
2009-08-31 20:55:00,5.1874,5.18986,5.18652,5.1882,65000000.0
2009-08-31 21:00:00,5.18885,5.19117,5.18737,5.19053,72000000.0
2009-08-31 21:05:00,5.19111,5.19136,5.18844,5.1895,66000000.0
2009-08-31 21:10:00,5.18943,5.19174,5.18823,5.19101,62000000.0
2009-08-31 21:15:00,5.19148,5.19187,5.18969,5.19155,68000000.0
2009-08-31 21:20:00,5.19081,5.19261,5.18944,5.19106,52000000.0
2009-08-31 21:25:00,5.19179,5.19357,5.19105,5.19177,58000000.0
2009-08-31 21:30:00,5.19328,5.1933,5.19108,5.19229,59000000.0
2009-08-31 21:35:00,5.19306,5.19306,5.19094,5.19241,88000000.0
2009-08-31 21:40:00,5.19257,5.19352,5.19041,5.19045,65000000.0
2009-08-31 21:45:00,5.1916,5.19178,5.18797,5.18898,62000000.0
2009-08-31 21:50:00,5.18877,5.18914,5.18642,5.18771,62000000.0
2009-08-31 21:55:00,5.18801,5.18801,5.18448,5.1861,72000000.0
2009-08-31 22:00:00,5.18596,5.18657,5.18419,5.18551,79000000.0
2009-08-31 22:05:00,5.18454,5.18529,5.18331,5.18436,67000000.0
2009-08-31 22:10:00,5.18506,5.186,5.1839,5.18528,64000000.0
2009-08-31 22:15:00,5.1853,5.18571,5.1838,5.1849,69000000.0
2009-08-31 22:20:00,5.18528,5.18538,5.18247,5.18413,69000000.0
2009-08-31 22:25:00,5.1838,5.18519,5.18317,5.18483,63000000.0
2009-08-31 22:30:00,5.18466,5.18537,5.18234,5.18244,60000000.0
2009-08-31 22:35:00,5.18338,5.18395,5.18207,5.18319,56000000.0
2009-08-31 22:40:00,5.18393,5.18393,5.18171,5.18238,63000000.0
2009-08-31 22:45:00,5.18358,5.18429,5.18186,5.18306,68000000.0
2009-08-31 22:50:00,5.18279,5.18457,5.18182,5.18422,70000000.0
2009-08-31 22:55:00,5.18307,5.1867,5.18305,5.18554,64000000.0
2009-08-31 23:00:00,5.1859,5.18814,5.18552,5.1865,68000000.0
2009-08-31 23:05:00,5.18699,5.18728,5.18423,5.18534,60000000.0
2009-08-31 23:10:00,5.18586,5.18678,5.18482,5.18565,66000000.0
2009-08-31 23:15:00,5.18621,5.18681,5.18522,5.18648,65000000.0
2009-08-31 23:20:00,5.18683,5.18798,5.1855,5.18674,66000000.0
2009-08-31 23:25:00,5.18568,5.18844,5.18568,5.18645,64000000.0
2009-08-31 23:30:00,5.18765,5.18888,5.18614,5.18743,72000000.0
2009-08-31 23:35:00,5.188,5.18876,5.18691,5.18771,62000000.0
2009-08-31 23:40:00,5.18769,5.18858,5.18624,5.18649,80000000.0
2009-08-31 23:45:00,5.18646,5.18836,5.18618,5.18727,76000000.0
2009-08-31 23:50:00,5.18802,5.18827,5.1863,5.18786,67000000.0
2009-08-31 23:55:00,5.1879,5.18835,5.18604,5.18604,76000000.0
2009-09-01 00:00:00,5.18674,5.18766,5.18381,5.18442,70000000.0
2009-09-01 00:05:00,5.1836,5.18569,5.18356,5.18495,62000000.0
2009-09-01 00:10:00,5.18583,5.18617,5.18399,5.1857,63000000.0
2009-09-01 00:15:00,5.18601,5.18703,5.18522,5.18598,65000000.0
2009-09-01 00:20:00,5.1852,5.18686,5.18494,5.18655,60000000.0
2009-09-01 00:25:00,5.18728,5.18771,5.18568,5.1873,66000000.0
2009-09-01 00:30:00,5.18757,5.18791,5.18583,5.18671,64000000.0
2009-09-01 00:35:00,5.18692,5.18766,5.1859,5.18654,80000000.0
2009-09-01 00:40:00,5.18713,5.18768,5.18572,5.18572,61000000.0
2009-09-01 00:45:00,5.1865,5.18697,5.18435,5.18448,63000000.0
2009-09-01 00:50:00,5.18516,5.18684,5.18464,5.18468,60000000.0
2009-09-01 00:55:00,5.18602,5.18655,5.18409,5.18414,66000000.0
2009-09-01 01:00:00,5.18558,5.18558,5.18367,5.18468,63000000.0
2009-09-01 01:05:00,5.18491,5.18542,5.18328,5.18419,70000000.0
2009-09-01 01:10:00,5.18356,5.18535,5.18267,5.18352,55000000.0
2009-09-01 01:15:00,5.18398,5.1849,5.18246,5.18446,63000000.0
2009-09-01 01:20:00,5.18452,5.18571,5.18294,5.18536,59000000.0
2009-09-01 01:25:00,5.18533,5.1855,5.18339,5.18393,70000000.0
2009-09-01 01:30:00,5.18538,5.18538,5.18376,5.18496,68000000.0
2009-09-01 01:35:00,5.18484,5.18552,5.18283,5.18345,71000000.0
2009-09-01 01:40:00,5.18422,5.18518,5.18318,5.18501,72000000.0
2009-09-01 01:45:00,5.18376,5.18583,5.18352,5.18545,68000000.0
2009-09-01 01:50:00,5.18503,5.18512,5.18263,5.18368,67000000.0
2009-09-01 01:55:00,5.18352,5.18609,5.1825,5.18609,61000000.0
2009-09-01 02:00:00,5.18597,5.18619,5.18256,5.18256,69000000.0
2009-09-01 02:05:00,5.18204,5.18561,5.18204,5.18405,73000000.0
2009-09-01 02:10:00,5.18496,5.18599,5.18308,5.18596,74000000.0
2009-09-01 02:15:00,5.18671,5.18671,5.18359,5.18397,70000000.0
2009-09-01 02:20:00,5.18408,5.18675,5.18367,5.18539,74000000.0
2009-09-01 02:25:00,5.18516,5.18729,5.18464,5.18692,59000000.0
2009-09-01 02:30:00,5.18676,5.18749,5.1856,5.18701,64000000.0
2009-09-01 02:35:00,5.18694,5.18824,5.18606,5.188,71000000.0
2009-09-01 02:40:00,5.18703,5.18804,5.18483,5.18633,69000000.0
2009-09-01 02:45:00,5.18584,5.18904,5.18584,5.18841,69000000.0
2009-09-01 02:50:00,5.18723,5.19047,5.18686,5.18998,66000000.0
2009-09-01 02:55:00,5.19065,5.19092,5.18847,5.19061,65000000.0
2009-09-01 03:00:00,5.19054,5.19148,5.18632,5.18757,67000000.0
2009-09-01 03:05:00,5.18765,5.1883,5.18611,5.18709,68000000.0
2009-09-01 03:10:00,5.1872,5.18867,5.18598,5.18637,80000000.0
2009-09-01 03:15:00,5.18751,5.18818,5.18541,5.18641,50000000.0
2009-09-01 03:20:00,5.18666,5.18749,5.18513,5.18582,62000000.0
2009-09-01 03:25:00,5.18692,5.18924,5.18604,5.18687,71000000.0
2009-09-01 03:30:00,5.18801,5.18848,5.18508,5.18508,68000000.0
2009-09-01 03:35:00,5.18585,5.18735,5.18406,5.18642,60000000.0
2009-09-01 03:40:00,5.18628,5.18645,5.18367,5.18487,82000000.0
2009-09-01 03:45:00,5.18468,5.18586,5.1841,5.18489,53000000.0
2009-09-01 03:50:00,5.18473,5.18656,5.18404,5.18449,74000000.0
2009-09-01 03:55:00,5.18545,5.18751,5.1849,5.18584,63000000.0
2009-09-01 04:00:00,5.18639,5.18811,5.18496,5.1859,70000000.0
2009-09-01 04:05:00,5.18611,5.18687,5.18491,5.18573,66000000.0
2009-09-01 04:10:00,5.18627,5.1871,5.18505,5.18595,77000000.0
2009-09-01 04:15:00,5.18638,5.18734,5.18545,5.1865,57000000.0
2009-09-01 04:20:00,5.18685,5.18751,5.18549,5.18633,62000000.0
2009-09-01 04:25:00,5.18709,5.18769,5.18532,5.18572,53000000.0
2009-09-01 04:30:00,5.18612,5.18783,5.18547,5.18749,66000000.0
2009-09-01 04:35:00,5.18742,5.18742,5.18449,5.18483,64000000.0
2009-09-01 04:40:00,5.18575,5.18815,5.18517,5.18655,54000000.0
2009-09-01 04:45:00,5.18709,5.18718,5.18571,5.18651,63000000.0
2009-09-01 04:50:00,5.18666,5.18718,5.18473,5.18701,71000000.0
2009-09-01 04:55:00,5.18697,5.18729,5.18501,5.18637,65000000.0
2009-09-01 05:00:00,5.18637,5.18686,5.18467,5.18467,62000000.0
2009-09-01 05:05:00,5.18568,5.18623,5.18424,5.18572,72000000.0
2009-09-01 05:10:00,5.18558,5.18636,5.18452,5.18579,59000000.0
2009-09-01 05:15:00,5.18508,5.18615,5.18415,5.18615,67000000.0
2009-09-01 05:20:00,5.18603,5.18603,5.18383,5.18454,79000000.0
2009-09-01 05:25:00,5.18476,5.18572,5.18372,5.18482,66000000.0
2009-09-01 05:30:00,5.18512,5.18571,5.18251,5.18371,76000000.0
2009-09-01 05:35:00,5.18372,5.18401,5.17777,5.17962,78000000.0
2009-09-01 05:40:00,5.18032,5.18059,5.17735,5.17735,61000000.0
2009-09-01 05:45:00,5.17777,5.18029,5.17771,5.17953,77000000.0
2009-09-01 05:50:00,5.18039,5.18047,5.17773,5.18013,62000000.0
2009-09-01 05:55:00,5.17889,5.1801,5.17758,5.17905,70000000.0
2009-09-01 06:00:00,5.1782,5.1801,5.17738,5.17936,77000000.0
2009-09-01 06:05:00,5.1798,5.18007,5.17751,5.17883,81000000.0
2009-09-01 06:10:00,5.1783,5.17957,5.1772,5.17906,73000000.0
2009-09-01 06:15:00,5.17864,5.17997,5.17721,5.1786,69000000.0
2009-09-01 06:20:00,5.17927,5.17992,5.17714,5.17788,68000000.0
2009-09-01 06:25:00,5.17859,5.18019,5.17765,5.17891,71000000.0
2009-09-01 06:30:00,5.17986,5.18309,5.17891,5.18105,58000000.0
2009-09-01 06:35:00,5.18129,5.18187,5.17878,5.17988,72000000.0
2009-09-01 06:40:00,5.17996,5.18299,5.17905,5.18273,71000000.0
2009-09-01 06:45:00,5.18144,5.18333,5.18112,5.18206,69000000.0
2009-09-01 06:50:00,5.18061,5.18241,5.17973,5.18078,56000000.0
2009-09-01 06:55:00,5.18063,5.18315,5.18016,5.18137,64000000.0
2009-09-01 07:00:00,5.18106,5.18148,5.17733,5.17832,58000000.0
2009-09-01 07:05:00,5.17934,5.18131,5.17776,5.18037,59000000.0
2009-09-01 07:10:00,5.18033,5.18073,5.17726,5.18073,82000000.0
2009-09-01 07:15:00,5.18023,5.18133,5.17871,5.17986,80000000.0
2009-09-01 07:20:00,5.1794,5.18008,5.17756,5.17835,76000000.0
2009-09-01 07:25:00,5.17757,5.17958,5.17728,5.17871,78000000.0
2009-09-01 07:30:00,5.17804,5.17908,5.17664,5.17781,61000000.0
2009-09-01 07:35:00,5.1787,5.1787,5.17628,5.17812,63000000.0
2009-09-01 07:40:00,5.17645,5.17891,5.17645,5.1776,55000000.0
2009-09-01 07:45:00,5.17793,5.17908,5.17604,5.17814,59000000.0
2009-09-01 07:50:00,5.17793,5.17977,5.17654,5.17977,67000000.0
2009-09-01 07:55:00,5.1779,5.17944,5.1765,5.17733,62000000.0
2009-09-01 08:00:00,5.17831,5.17831,5.1708,5.17188,65000000.0
2009-09-01 08:05:00,5.17207,5.17312,5.17019,5.17276,73000000.0
2009-09-01 08:10:00,5.17382,5.17672,5.17223,5.17562,58000000.0
2009-09-01 08:15:00,5.17571,5.17784,5.17414,5.17642,59000000.0
2009-09-01 08:20:00,5.17604,5.17707,5.17421,5.17569,64000000.0
2009-09-01 08:25:00,5.17674,5.17721,5.17462,5.17658,56000000.0
2009-09-01 08:30:00,5.17532,5.17593,5.17351,5.17572,62000000.0
2009-09-01 08:35:00,5.17594,5.17739,5.1746,5.17698,56000000.0
2009-09-01 08:40:00,5.17665,5.17694,5.17258,5.17364,58000000.0
2009-09-01 08:45:00,5.17403,5.17428,5.1714,5.17397,76000000.0
2009-09-01 08:50:00,5.17285,5.17581,5.17237,5.17523,81000000.0
2009-09-01 08:55:00,5.17496,5.17833,5.17371,5.176,70000000.0
2009-09-01 09:00:00,5.17574,5.1761,5.17254,5.17435,62000000.0
2009-09-01 09:05:00,5.17433,5.17613,5.1719,5.17318,66000000.0
2009-09-01 09:10:00,5.17255,5.1763,5.17177,5.17445,67000000.0
2009-09-01 09:15:00,5.17306,5.17881,5.17292,5.17841,72000000.0
2009-09-01 09:20:00,5.17838,5.17838,5.17533,5.17681,74000000.0
2009-09-01 09:25:00,5.17691,5.17877,5.17614,5.1781,68000000.0
2009-09-01 09:30:00,5.17775,5.17902,5.17534,5.17803,69000000.0
2009-09-01 09:35:00,5.17608,5.17812,5.17496,5.17613,85000000.0
2009-09-01 09:40:00,5.17553,5.17757,5.1741,5.1774,74000000.0
2009-09-01 09:45:00,5.17781,5.17911,5.17628,5.17854,76000000.0
2009-09-01 09:50:00,5.17684,5.17873,5.17593,5.17593,74000000.0
2009-09-01 09:55:00,5.17723,5.17723,5.17278,5.17419,68000000.0
2009-09-01 10:00:00,5.17487,5.17702,5.1733,5.17549,75000000.0
2009-09-01 10:05:00,5.17621,5.18052,5.17502,5.17932,50000000.0
2009-09-01 10:10:00,5.1793,5.18197,5.17872,5.18137,70000000.0
2009-09-01 10:15:00,5.18193,5.18272,5.17908,5.18205,74000000.0
2009-09-01 10:20:00,5.18065,5.18235,5.1789,5.18151,60000000.0
2009-09-01 10:25:00,5.17981,5.18508,5.17978,5.18314,60000000.0
2009-09-01 10:30:00,5.18454,5.18816,5.18358,5.18505,57000000.0
2009-09-01 10:35:00,5.18508,5.18541,5.18122,5.18266,72000000.0
2009-09-01 10:40:00,5.18194,5.18461,5.18167,5.18414,62000000.0
2009-09-01 10:45:00,5.18367,5.18612,5.18276,5.18358,55000000.0
2009-09-01 10:50:00,5.18315,5.18533,5.18168,5.18356,72000000.0
2009-09-01 10:55:00,5.18248,5.18257,5.17893,5.18082,49000000.0
2009-09-01 11:00:00,5.18089,5.18189,5.17943,5.18146,61000000.0
2009-09-01 11:05:00,5.18035,5.18289,5.18035,5.18184,71000000.0
2009-09-01 11:10:00,5.18215,5.18215,5.17983,5.17983,67000000.0
2009-09-01 11:15:00,5.18118,5.18279,5.18049,5.18208,63000000.0
2009-09-01 11:20:00,5.18279,5.18495,5.18184,5.1842,76000000.0
2009-09-01 11:25:00,5.18477,5.1882,5.18375,5.18717,64000000.0
2009-09-01 11:30:00,5.18649,5.19025,5.18649,5.18913,74000000.0
2009-09-01 11:35:00,5.18816,5.18927,5.18619,5.18619,60000000.0
2009-09-01 11:40:00,5.18725,5.1884,5.18578,5.1881,64000000.0
2009-09-01 11:45:00,5.18792,5.18792,5.18496,5.18582,62000000.0
2009-09-01 11:50:00,5.18652,5.18836,5.1855,5.18824,68000000.0
2009-09-01 11:55:00,5.18792,5.18808,5.18582,5.18618,52000000.0
2009-09-01 12:00:00,5.18671,5.18738,5.18485,5.18722,63000000.0
2009-09-01 12:05:00,5.18727,5.19365,5.18669,5.19365,61000000.0
2009-09-01 12:10:00,5.1943,5.19601,5.19278,5.19379,63000000.0
2009-09-01 12:15:00,5.19359,5.19615,5.19188,5.19422,56000000.0
2009-09-01 12:20:00,5.19427,5.19455,5.19111,5.19111,70000000.0
2009-09-01 12:25:00,5.19177,5.1947,5.19139,5.19367,57000000.0
2009-09-01 12:30:00,5.19407,5.19551,5.19273,5.19405,61000000.0
2009-09-01 12:35:00,5.19499,5.19635,5.19314,5.19403,64000000.0
2009-09-01 12:40:00,5.19351,5.19515,5.1927,5.19429,70000000.0
2009-09-01 12:45:00,5.19409,5.19612,5.19276,5.19576,65000000.0
2009-09-01 12:50:00,5.19601,5.19851,5.19525,5.19841,66000000.0
2009-09-01 12:55:00,5.19882,5.20377,5.19726,5.20377,62000000.0
2009-09-01 13:00:00,5.20429,5.20429,5.19861,5.19929,81000000.0
2009-09-01 13:05:00,5.20114,5.20208,5.19941,5.20037,77000000.0
2009-09-01 13:10:00,5.19977,5.20322,5.19883,5.20322,79000000.0
2009-09-01 13:15:00,5.20346,5.20399,5.19986,5.19986,63000000.0
2009-09-01 13:20:00,5.20158,5.20158,5.19728,5.19814,78000000.0
2009-09-01 13:25:00,5.1979,5.20014,5.19739,5.19871,62000000.0
2009-09-01 13:30:00,5.19853,5.19887,5.19597,5.19702,55000000.0
2009-09-01 13:35:00,5.19617,5.19727,5.19552,5.1967,65000000.0
2009-09-01 13:40:00,5.19689,5.19857,5.19516,5.19752,55000000.0
2009-09-01 13:45:00,5.19833,5.19986,5.19551,5.19551,64000000.0
2009-09-01 13:50:00,5.19713,5.19734,5.19429,5.19554,58000000.0
2009-09-01 13:55:00,5.1968,5.19761,5.19486,5.19491,59000000.0
2009-09-01 14:00:00,5.19482,5.19978,5.19456,5.19828,72000000.0
2009-09-01 14:05:00,5.19789,5.19826,5.19459,5.19579,60000000.0
2009-09-01 14:10:00,5.19603,5.19652,5.19366,5.19507,56000000.0
2009-09-01 14:15:00,5.19419,5.1942,5.19142,5.19197,76000000.0
2009-09-01 14:20:00,5.19187,5.19451,5.19178,5.19298,52000000.0
2009-09-01 14:25:00,5.19415,5.19467,5.1902,5.19055,65000000.0
2009-09-01 14:30:00,5.19233,5.19323,5.1897,5.19158,60000000.0
2009-09-01 14:35:00,5.19118,5.19428,5.19056,5.19359,63000000.0
2009-09-01 14:40:00,5.19381,5.19509,5.1922,5.19336,77000000.0
2009-09-01 14:45:00,5.19549,5.19549,5.19288,5.19288,56000000.0
2009-09-01 14:50:00,5.19399,5.19591,5.19231,5.19475,60000000.0
2009-09-01 14:55:00,5.19573,5.19819,5.19549,5.19817,71000000.0
2009-09-01 15:00:00,5.19762,5.20034,5.19571,5.19888,76000000.0
2009-09-01 15:05:00,5.19864,5.20011,5.19692,5.19757,68000000.0
2009-09-01 15:10:00,5.19962,5.2022,5.19792,5.20125,61000000.0
2009-09-01 15:15:00,5.20235,5.2029,5.19842,5.20005,68000000.0
2009-09-01 15:20:00,5.19957,5.2024,5.19777,5.20223,59000000.0
2009-09-01 15:25:00,5.20127,5.20254,5.19781,5.19928,71000000.0
2009-09-01 15:30:00,5.19964,5.20013,5.19497,5.1956,68000000.0
2009-09-01 15:35:00,5.19565,5.19565,5.19138,5.19357,52000000.0
2009-09-01 15:40:00,5.19306,5.19306,5.18988,5.19206,62000000.0
2009-09-01 15:45:00,5.19212,5.19274,5.18845,5.19038,81000000.0
2009-09-01 15:50:00,5.18753,5.19158,5.18625,5.19154,75000000.0
2009-09-01 15:55:00,5.19174,5.19174,5.18764,5.1898,74000000.0
2009-09-01 16:00:00,5.1915,5.19452,5.18554,5.18988,61000000.0
2009-09-01 16:05:00,5.1883,5.18935,5.18168,5.1868,70000000.0
2009-09-01 16:10:00,5.18728,5.19232,5.18579,5.19232,64000000.0
2009-09-01 16:15:00,5.19215,5.1942,5.18943,5.19366,66000000.0
2009-09-01 16:20:00,5.19399,5.19556,5.19179,5.19246,65000000.0
2009-09-01 16:25:00,5.19233,5.19263,5.1879,5.1879,51000000.0
2009-09-01 16:30:00,5.18953,5.19263,5.18839,5.18961,53000000.0
2009-09-01 16:35:00,5.19086,5.19311,5.18931,5.19232,78000000.0
2009-09-01 16:40:00,5.19071,5.19337,5.19071,5.19263,86000000.0
2009-09-01 16:45:00,5.19309,5.19473,5.19179,5.19403,59000000.0
2009-09-01 16:50:00,5.19396,5.19799,5.19308,5.19664,66000000.0
2009-09-01 16:55:00,5.19587,5.19902,5.19578,5.19784,52000000.0
2009-09-01 17:00:00,5.19834,5.19834,5.1944,5.19612,62000000.0
2009-09-01 17:05:00,5.19556,5.20755,5.19476,5.20578,73000000.0
2009-09-01 17:10:00,5.20576,5.21043,5.20532,5.20782,57000000.0
2009-09-01 17:15:00,5.20796,5.21274,5.20748,5.21046,71000000.0
2009-09-01 17:20:00,5.21107,5.21563,5.20968,5.21259,55000000.0
2009-09-01 17:25:00,5.21298,5.2224,5.21112,5.22136,62000000.0
2009-09-01 17:30:00,5.22213,5.22737,5.21955,5.22138,63000000.0
2009-09-01 17:35:00,5.2219,5.22662,5.21927,5.22117,64000000.0
2009-09-01 17:40:00,5.2213,5.22218,5.2176,5.22076,76000000.0
2009-09-01 17:45:00,5.22122,5.22183,5.21802,5.2196,60000000.0
2009-09-01 17:50:00,5.22172,5.22172,5.21747,5.21865,86000000.0
2009-09-01 17:55:00,5.21907,5.22443,5.21808,5.22338,66000000.0
2009-09-01 18:00:00,5.22421,5.22584,5.22152,5.22461,72000000.0
2009-09-01 18:05:00,5.22442,5.2267,5.2221,5.2243,73000000.0
2009-09-01 18:10:00,5.22527,5.22529,5.22232,5.22289,58000000.0
2009-09-01 18:15:00,5.2236,5.22482,5.22105,5.22428,61000000.0
2009-09-01 18:20:00,5.22407,5.23031,5.22332,5.22629,63000000.0
2009-09-01 18:25:00,5.22536,5.22914,5.22478,5.22645,67000000.0
2009-09-01 18:30:00,5.22703,5.22798,5.22198,5.22384,65000000.0
2009-09-01 18:35:00,5.22378,5.2283,5.223,5.2283,76000000.0
2009-09-01 18:40:00,5.22723,5.22741,5.22305,5.22376,67000000.0
2009-09-01 18:45:00,5.22409,5.22447,5.22102,5.22112,66000000.0
2009-09-01 18:50:00,5.22208,5.22311,5.2208,5.22255,63000000.0
2009-09-01 18:55:00,5.22229,5.22572,5.22159,5.22409,71000000.0
2009-09-01 19:00:00,5.2234,5.22481,5.22146,5.22382,70000000.0
2009-09-01 19:05:00,5.22454,5.2293,5.22281,5.22717,76000000.0
2009-09-01 19:10:00,5.22893,5.23122,5.22743,5.22939,68000000.0
2009-09-01 19:15:00,5.22814,5.24339,5.22723,5.24134,61000000.0
2009-09-01 19:20:00,5.24005,5.2426,5.23763,5.23912,72000000.0
2009-09-01 19:25:00,5.23771,5.23771,5.23396,5.23427,62000000.0
2009-09-01 19:30:00,5.23522,5.23756,5.23297,5.2347,66000000.0
2009-09-01 19:35:00,5.23482,5.23519,5.2317,5.23391,63000000.0
2009-09-01 19:40:00,5.23387,5.23484,5.23112,5.23373,70000000.0
2009-09-01 19:45:00,5.23279,5.23555,5.23193,5.23478,70000000.0
2009-09-01 19:50:00,5.23534,5.23534,5.23241,5.23306,71000000.0
2009-09-01 19:55:00,5.23303,5.23338,5.22985,5.23245,68000000.0
2009-09-01 20:00:00,5.23202,5.23215,5.22961,5.23011,67000000.0
2009-09-01 20:05:00,5.22966,5.23259,5.22941,5.23259,65000000.0
2009-09-01 20:10:00,5.23183,5.23228,5.23001,5.23111,66000000.0
2009-09-01 20:15:00,5.23167,5.2338,5.23085,5.23201,64000000.0
2009-09-01 20:20:00,5.23274,5.23679,5.23135,5.23679,65000000.0
2009-09-01 20:25:00,5.23687,5.23881,5.23496,5.23621,63000000.0
2009-09-01 20:30:00,5.23647,5.23768,5.23486,5.23574,59000000.0
2009-09-01 20:35:00,5.23558,5.23676,5.23404,5.23601,70000000.0
2009-09-01 20:40:00,5.23667,5.23917,5.23591,5.23723,89000000.0
2009-09-01 20:45:00,5.23714,5.23804,5.23443,5.23651,67000000.0
2009-09-01 20:50:00,5.23694,5.23702,5.23376,5.23586,62000000.0
2009-09-01 20:55:00,5.23506,5.23516,5.2284,5.22966,65000000.0
2009-09-01 21:00:00,5.23116,5.23196,5.22881,5.22989,72000000.0
2009-09-01 21:05:00,5.22921,5.23211,5.22868,5.2316,66000000.0
2009-09-01 21:10:00,5.2316,5.23198,5.22849,5.23037,62000000.0
2009-09-01 21:15:00,5.22883,5.23,5.22747,5.22935,68000000.0
2009-09-01 21:20:00,5.22909,5.23034,5.22761,5.22937,52000000.0
2009-09-01 21:25:00,5.22882,5.23112,5.22803,5.23085,58000000.0
2009-09-01 21:30:00,5.22876,5.23102,5.22852,5.23032,59000000.0
2009-09-01 21:35:00,5.22957,5.22957,5.22689,5.22804,88000000.0
2009-09-01 21:40:00,5.22788,5.23054,5.22769,5.23032,65000000.0
2009-09-01 21:45:00,5.23014,5.23285,5.22873,5.23278,62000000.0
2009-09-01 21:50:00,5.23284,5.2343,5.22935,5.23034,62000000.0
2009-09-01 21:55:00,5.22954,5.22988,5.22545,5.22981,72000000.0
2009-09-01 22:00:00,5.22937,5.23075,5.22816,5.22978,79000000.0
2009-09-01 22:05:00,5.22955,5.23112,5.22875,5.22969,67000000.0
2009-09-01 22:10:00,5.22888,5.23052,5.22854,5.22949,64000000.0
2009-09-01 22:15:00,5.22899,5.23076,5.22819,5.22966,69000000.0
2009-09-01 22:20:00,5.23043,5.23061,5.2282,5.22918,69000000.0
2009-09-01 22:25:00,5.2286,5.22962,5.22557,5.22639,63000000.0
2009-09-01 22:30:00,5.22748,5.22814,5.2251,5.22735,60000000.0
2009-09-01 22:35:00,5.22659,5.22717,5.22507,5.22619,56000000.0
2009-09-01 22:40:00,5.22663,5.22758,5.22522,5.22584,63000000.0
2009-09-01 22:45:00,5.22619,5.22705,5.22454,5.22592,68000000.0
2009-09-01 22:50:00,5.22597,5.22871,5.22567,5.227,70000000.0
2009-09-01 22:55:00,5.22668,5.22836,5.22539,5.22654,64000000.0
2009-09-01 23:00:00,5.22748,5.22845,5.22655,5.22823,68000000.0
2009-09-01 23:05:00,5.22783,5.23035,5.22747,5.23028,60000000.0
2009-09-01 23:10:00,5.23066,5.23122,5.22745,5.22896,66000000.0
2009-09-01 23:15:00,5.22877,5.23029,5.22772,5.22772,65000000.0
2009-09-01 23:20:00,5.22883,5.22889,5.22643,5.22789,66000000.0
2009-09-01 23:25:00,5.22783,5.22983,5.22728,5.2279,64000000.0
2009-09-01 23:30:00,5.22853,5.22932,5.22716,5.22832,72000000.0
2009-09-01 23:35:00,5.22836,5.23005,5.22738,5.22927,62000000.0
2009-09-01 23:40:00,5.22991,5.23051,5.22862,5.22862,80000000.0
2009-09-01 23:45:00,5.23024,5.23085,5.22825,5.22888,76000000.0
2009-09-01 23:50:00,5.22859,5.22956,5.2278,5.22851,67000000.0
2009-09-01 23:55:00,5.22858,5.23006,5.22756,5.22878,76000000.0
2009-09-02 00:00:00,5.22762,5.22878,5.22666,5.2274,70000000.0
2009-09-02 00:05:00,5.22756,5.22792,5.22586,5.22699,62000000.0
2009-09-02 00:10:00,5.22698,5.22816,5.2264,5.22804,63000000.0
2009-09-02 00:15:00,5.22667,5.22844,5.22594,5.22636,65000000.0
2009-09-02 00:20:00,5.22606,5.22838,5.22591,5.22695,60000000.0
2009-09-02 00:25:00,5.22734,5.22885,5.22703,5.22792,66000000.0
2009-09-02 00:30:00,5.22801,5.22942,5.22732,5.22841,64000000.0
2009-09-02 00:35:00,5.22843,5.22887,5.22624,5.22655,80000000.0
2009-09-02 00:40:00,5.22697,5.22798,5.22598,5.22601,61000000.0
2009-09-02 00:45:00,5.22602,5.22829,5.22581,5.22716,63000000.0
2009-09-02 00:50:00,5.22783,5.22879,5.22721,5.22856,60000000.0
2009-09-02 00:55:00,5.22813,5.22877,5.22616,5.22724,66000000.0
2009-09-02 01:00:00,5.22722,5.22911,5.22604,5.22701,63000000.0
2009-09-02 01:05:00,5.22783,5.22843,5.22543,5.2269,70000000.0
2009-09-02 01:10:00,5.2275,5.22847,5.22655,5.22765,55000000.0
2009-09-02 01:15:00,5.22858,5.23172,5.22734,5.23141,63000000.0
2009-09-02 01:20:00,5.23155,5.23359,5.23042,5.23222,59000000.0
2009-09-02 01:25:00,5.23341,5.23408,5.23144,5.23298,70000000.0
2009-09-02 01:30:00,5.23275,5.23299,5.2303,5.23205,68000000.0
2009-09-02 01:35:00,5.23,5.23508,5.23,5.23364,71000000.0
2009-09-02 01:40:00,5.23418,5.23418,5.23201,5.23209,72000000.0
2009-09-02 01:45:00,5.233,5.23491,5.23162,5.2342,68000000.0
2009-09-02 01:50:00,5.23385,5.23523,5.23195,5.23276,67000000.0
2009-09-02 01:55:00,5.23345,5.23374,5.23082,5.23223,61000000.0
2009-09-02 02:00:00,5.23011,5.2349,5.22969,5.23211,69000000.0
2009-09-02 02:05:00,5.23382,5.23563,5.23224,5.23479,73000000.0
2009-09-02 02:10:00,5.2345,5.2345,5.23155,5.23238,74000000.0
2009-09-02 02:15:00,5.23397,5.23655,5.23197,5.23563,70000000.0
2009-09-02 02:20:00,5.23538,5.23825,5.23416,5.23681,74000000.0
2009-09-02 02:25:00,5.23733,5.23867,5.2361,5.23674,59000000.0
2009-09-02 02:30:00,5.23807,5.23807,5.23427,5.23711,64000000.0
2009-09-02 02:35:00,5.23595,5.23753,5.23504,5.23617,71000000.0
2009-09-02 02:40:00,5.23639,5.23711,5.23448,5.23546,69000000.0
2009-09-02 02:45:00,5.23673,5.23699,5.23387,5.23392,69000000.0
2009-09-02 02:50:00,5.23278,5.23545,5.23241,5.23545,66000000.0
2009-09-02 02:55:00,5.23561,5.23731,5.23422,5.23639,65000000.0
2009-09-02 03:00:00,5.2366,5.2366,5.23351,5.23395,67000000.0
2009-09-02 03:05:00,5.23522,5.23681,5.2339,5.23403,68000000.0
2009-09-02 03:10:00,5.23556,5.23724,5.23407,5.23687,80000000.0
2009-09-02 03:15:00,5.23689,5.2369,5.23459,5.23513,50000000.0
2009-09-02 03:20:00,5.23547,5.23687,5.23457,5.23604,62000000.0
2009-09-02 03:25:00,5.23633,5.23649,5.23404,5.23494,71000000.0
2009-09-02 03:30:00,5.23412,5.23556,5.23094,5.23287,68000000.0
2009-09-02 03:35:00,5.23363,5.23363,5.22969,5.23191,60000000.0
2009-09-02 03:40:00,5.23213,5.23431,5.22964,5.23073,82000000.0
2009-09-02 03:45:00,5.23058,5.23196,5.22889,5.23124,53000000.0
2009-09-02 03:50:00,5.23039,5.2307,5.22713,5.22879,74000000.0
2009-09-02 03:55:00,5.22926,5.23136,5.22817,5.22968,63000000.0
2009-09-02 04:00:00,5.23018,5.23268,5.22858,5.23207,70000000.0
2009-09-02 04:05:00,5.23213,5.23288,5.22974,5.23114,66000000.0
2009-09-02 04:10:00,5.23072,5.23095,5.22858,5.22959,77000000.0
2009-09-02 04:15:00,5.22861,5.2314,5.22848,5.23,57000000.0
2009-09-02 04:20:00,5.2303,5.23134,5.22848,5.23041,62000000.0
2009-09-02 04:25:00,5.23039,5.23079,5.22705,5.22816,53000000.0
2009-09-02 04:30:00,5.22845,5.22995,5.22694,5.22941,66000000.0
2009-09-02 04:35:00,5.22817,5.23056,5.22758,5.22918,64000000.0
2009-09-02 04:40:00,5.23054,5.23266,5.22945,5.22945,54000000.0
2009-09-02 04:45:00,5.23002,5.23203,5.22924,5.23032,63000000.0
2009-09-02 04:50:00,5.23124,5.233,5.23035,5.233,71000000.0
2009-09-02 04:55:00,5.23125,5.23293,5.23079,5.23208,65000000.0
2009-09-02 05:00:00,5.2312,5.23147,5.22886,5.23013,62000000.0
2009-09-02 05:05:00,5.23032,5.23191,5.229,5.23042,72000000.0
2009-09-02 05:10:00,5.23141,5.23141,5.22878,5.22998,59000000.0
2009-09-02 05:15:00,5.23124,5.23177,5.22991,5.23152,67000000.0
2009-09-02 05:20:00,5.23164,5.23354,5.23077,5.23128,79000000.0
2009-09-02 05:25:00,5.23207,5.23247,5.22975,5.23069,66000000.0
2009-09-02 05:30:00,5.22959,5.23061,5.22779,5.22947,76000000.0
2009-09-02 05:35:00,5.22836,5.23082,5.22787,5.22859,78000000.0
2009-09-02 05:40:00,5.22941,5.22973,5.22805,5.22859,61000000.0
2009-09-02 05:45:00,5.2283,5.23199,5.22815,5.23008,77000000.0
2009-09-02 05:50:00,5.23168,5.23168,5.22961,5.22965,62000000.0
2009-09-02 05:55:00,5.23045,5.23105,5.22865,5.23105,70000000.0
2009-09-02 06:00:00,5.23117,5.23166,5.22946,5.23118,77000000.0
2009-09-02 06:05:00,5.23084,5.23122,5.22927,5.23011,81000000.0
2009-09-02 06:10:00,5.22991,5.23093,5.22876,5.23013,73000000.0
2009-09-02 06:15:00,5.2299,5.23035,5.22858,5.22892,69000000.0
2009-09-02 06:20:00,5.22989,5.23051,5.22788,5.2289,68000000.0
2009-09-02 06:25:00,5.22875,5.2302,5.22644,5.22807,71000000.0
2009-09-02 06:30:00,5.2286,5.23003,5.22717,5.22938,58000000.0
2009-09-02 06:35:00,5.22955,5.23141,5.22843,5.23042,72000000.0
2009-09-02 06:40:00,5.23059,5.2312,5.22906,5.23016,71000000.0
2009-09-02 06:45:00,5.23091,5.232,5.22962,5.2313,69000000.0
2009-09-02 06:50:00,5.23149,5.23149,5.22861,5.23024,56000000.0
2009-09-02 06:55:00,5.22984,5.23136,5.22867,5.23041,64000000.0
2009-09-02 07:00:00,5.23077,5.23103,5.2285,5.22973,58000000.0
2009-09-02 07:05:00,5.22954,5.22986,5.22765,5.22967,59000000.0
2009-09-02 07:10:00,5.22885,5.23162,5.22841,5.23038,82000000.0
2009-09-02 07:15:00,5.23042,5.23153,5.22809,5.23128,80000000.0
2009-09-02 07:20:00,5.23181,5.23256,5.22995,5.23146,76000000.0
2009-09-02 07:25:00,5.23184,5.23184,5.22896,5.23017,78000000.0
2009-09-02 07:30:00,5.23076,5.23123,5.22851,5.22995,61000000.0
2009-09-02 07:35:00,5.22989,5.22994,5.22787,5.22901,63000000.0
2009-09-02 07:40:00,5.22839,5.2303,5.2279,5.22953,55000000.0
2009-09-02 07:45:00,5.22922,5.23108,5.22781,5.22976,59000000.0
2009-09-02 07:50:00,5.2301,5.23125,5.22701,5.22716,67000000.0
2009-09-02 07:55:00,5.22785,5.22866,5.22465,5.22625,62000000.0
2009-09-02 08:00:00,5.22624,5.22707,5.22393,5.22555,65000000.0
2009-09-02 08:05:00,5.22692,5.22909,5.2251,5.22781,73000000.0
2009-09-02 08:10:00,5.22761,5.22824,5.22434,5.22488,58000000.0
2009-09-02 08:15:00,5.22545,5.22715,5.22403,5.22643,59000000.0
2009-09-02 08:20:00,5.22619,5.22732,5.22414,5.22612,64000000.0
2009-09-02 08:25:00,5.22763,5.22765,5.22442,5.22488,56000000.0
2009-09-02 08:30:00,5.22514,5.22769,5.2247,5.2261,62000000.0
2009-09-02 08:35:00,5.22514,5.22703,5.22436,5.22545,56000000.0
2009-09-02 08:40:00,5.226,5.22637,5.22164,5.22278,58000000.0
2009-09-02 08:45:00,5.22182,5.22357,5.21963,5.22203,76000000.0
2009-09-02 08:50:00,5.22015,5.22201,5.21757,5.21946,81000000.0
2009-09-02 08:55:00,5.21893,5.22061,5.21773,5.22022,70000000.0
2009-09-02 09:00:00,5.2204,5.22303,5.21806,5.22303,62000000.0
2009-09-02 09:05:00,5.2233,5.22953,5.22263,5.22659,66000000.0
2009-09-02 09:10:00,5.22667,5.22827,5.2255,5.22659,67000000.0
2009-09-02 09:15:00,5.22508,5.22691,5.22391,5.22444,72000000.0
2009-09-02 09:20:00,5.2254,5.22935,5.22439,5.22883,74000000.0
2009-09-02 09:25:00,5.22903,5.22983,5.22682,5.22773,68000000.0
2009-09-02 09:30:00,5.22815,5.22972,5.22628,5.2269,69000000.0
2009-09-02 09:35:00,5.22672,5.2308,5.22619,5.22923,85000000.0
2009-09-02 09:40:00,5.23051,5.23152,5.22825,5.23092,74000000.0
2009-09-02 09:45:00,5.23034,5.23095,5.22811,5.23072,76000000.0
2009-09-02 09:50:00,5.23082,5.23187,5.22751,5.22889,74000000.0
2009-09-02 09:55:00,5.22868,5.23174,5.22859,5.23086,68000000.0
2009-09-02 10:00:00,5.23056,5.23102,5.2283,5.22942,75000000.0
2009-09-02 10:05:00,5.22833,5.23084,5.22781,5.2289,50000000.0
2009-09-02 10:10:00,5.23083,5.23121,5.22804,5.23042,70000000.0
2009-09-02 10:15:00,5.22936,5.23054,5.22729,5.22807,74000000.0
2009-09-02 10:20:00,5.22887,5.22887,5.22626,5.22758,60000000.0
2009-09-02 10:25:00,5.22713,5.22828,5.22563,5.22811,60000000.0
2009-09-02 10:30:00,5.22845,5.23045,5.22685,5.22858,57000000.0
2009-09-02 10:35:00,5.22708,5.22938,5.22531,5.2268,72000000.0
2009-09-02 10:40:00,5.22735,5.22969,5.22595,5.22862,62000000.0
2009-09-02 10:45:00,5.22946,5.22946,5.22693,5.22861,55000000.0
2009-09-02 10:50:00,5.22861,5.22879,5.22532,5.22617,72000000.0
2009-09-02 10:55:00,5.22684,5.22699,5.22268,5.22394,49000000.0
2009-09-02 11:00:00,5.22604,5.22827,5.22498,5.22725,61000000.0
2009-09-02 11:05:00,5.22708,5.22827,5.22567,5.22699,71000000.0
2009-09-02 11:10:00,5.22754,5.22867,5.2261,5.22717,67000000.0
2009-09-02 11:15:00,5.22672,5.22695,5.22348,5.22558,63000000.0
2009-09-02 11:20:00,5.22541,5.22701,5.22358,5.22624,76000000.0
2009-09-02 11:25:00,5.22632,5.22789,5.22536,5.22724,64000000.0
2009-09-02 11:30:00,5.22582,5.22795,5.22511,5.22679,74000000.0
2009-09-02 11:35:00,5.22646,5.22708,5.22377,5.22613,60000000.0
2009-09-02 11:40:00,5.22538,5.23033,5.22495,5.22935,64000000.0
2009-09-02 11:45:00,5.22924,5.23057,5.22829,5.22957,62000000.0
2009-09-02 11:50:00,5.2304,5.23052,5.228,5.23046,68000000.0
2009-09-02 11:55:00,5.22939,5.22957,5.22527,5.22612,52000000.0
2009-09-02 12:00:00,5.22595,5.22716,5.22424,5.22523,63000000.0
2009-09-02 12:05:00,5.22478,5.22583,5.22254,5.22463,61000000.0
2009-09-02 12:10:00,5.22414,5.22693,5.22414,5.22664,63000000.0
2009-09-02 12:15:00,5.22548,5.22745,5.22475,5.22745,56000000.0
2009-09-02 12:20:00,5.22623,5.2271,5.22436,5.22444,70000000.0
2009-09-02 12:25:00,5.22462,5.22685,5.22388,5.22555,57000000.0
2009-09-02 12:30:00,5.22507,5.227,5.2244,5.22576,61000000.0
2009-09-02 12:35:00,5.22703,5.22888,5.22589,5.22888,64000000.0
2009-09-02 12:40:00,5.22833,5.22978,5.22716,5.22841,70000000.0
2009-09-02 12:45:00,5.22755,5.22909,5.22624,5.22737,65000000.0
2009-09-02 12:50:00,5.2275,5.22891,5.22626,5.22848,66000000.0
2009-09-02 12:55:00,5.22757,5.22864,5.22561,5.22686,62000000.0
2009-09-02 13:00:00,5.22672,5.22892,5.22579,5.2275,81000000.0
2009-09-02 13:05:00,5.2274,5.2279,5.22163,5.22284,77000000.0
2009-09-02 13:10:00,5.22295,5.22375,5.21901,5.22209,79000000.0
2009-09-02 13:15:00,5.22209,5.22358,5.22108,5.22227,63000000.0
2009-09-02 13:20:00,5.22251,5.22371,5.2209,5.22371,78000000.0
2009-09-02 13:25:00,5.2241,5.22558,5.22165,5.22439,62000000.0
2009-09-02 13:30:00,5.2244,5.22597,5.22268,5.2252,55000000.0
2009-09-02 13:35:00,5.22499,5.22573,5.22248,5.22475,65000000.0
2009-09-02 13:40:00,5.22531,5.22677,5.22462,5.2258,55000000.0
2009-09-02 13:45:00,5.22561,5.22928,5.22561,5.2282,64000000.0
2009-09-02 13:50:00,5.2291,5.22935,5.22678,5.22773,58000000.0
2009-09-02 13:55:00,5.22885,5.22913,5.22637,5.22913,59000000.0
2009-09-02 14:00:00,5.22792,5.22977,5.22641,5.22819,72000000.0
2009-09-02 14:05:00,5.22767,5.2294,5.22633,5.22871,60000000.0
2009-09-02 14:10:00,5.22852,5.22858,5.2253,5.2264,56000000.0
2009-09-02 14:15:00,5.2279,5.23388,5.22747,5.22929,76000000.0
2009-09-02 14:20:00,5.22919,5.23589,5.2289,5.23589,52000000.0
2009-09-02 14:25:00,5.23549,5.23616,5.23073,5.23154,65000000.0
2009-09-02 14:30:00,5.23208,5.23487,5.22861,5.23015,60000000.0
2009-09-02 14:35:00,5.22924,5.2316,5.22688,5.22875,63000000.0
2009-09-02 14:40:00,5.22834,5.23294,5.22612,5.23209,77000000.0
2009-09-02 14:45:00,5.2334,5.23509,5.23059,5.2321,56000000.0
2009-09-02 14:50:00,5.23163,5.23368,5.23005,5.23098,60000000.0
2009-09-02 14:55:00,5.23184,5.23407,5.23015,5.23177,71000000.0
2009-09-02 15:00:00,5.23262,5.23766,5.23077,5.23625,76000000.0
2009-09-02 15:05:00,5.23634,5.23636,5.23169,5.23249,68000000.0
2009-09-02 15:10:00,5.23402,5.2372,5.2314,5.23637,61000000.0
2009-09-02 15:15:00,5.23638,5.2375,5.23349,5.23722,68000000.0
2009-09-02 15:20:00,5.23641,5.23746,5.23392,5.23481,59000000.0
2009-09-02 15:25:00,5.23432,5.23515,5.23068,5.23423,71000000.0
2009-09-02 15:30:00,5.23377,5.23698,5.23149,5.23367,68000000.0
2009-09-02 15:35:00,5.23403,5.2375,5.23254,5.23575,52000000.0
2009-09-02 15:40:00,5.23709,5.2382,5.23351,5.23585,62000000.0
2009-09-02 15:45:00,5.23642,5.23694,5.23259,5.23449,81000000.0
2009-09-02 15:50:00,5.23422,5.23422,5.22857,5.23175,75000000.0
2009-09-02 15:55:00,5.23076,5.2322,5.22799,5.23141,74000000.0
2009-09-02 16:00:00,5.23183,5.23399,5.22878,5.23399,61000000.0
2009-09-02 16:05:00,5.23399,5.23399,5.22652,5.22902,70000000.0
2009-09-02 16:10:00,5.22754,5.23038,5.22518,5.22968,64000000.0
2009-09-02 16:15:00,5.22911,5.23093,5.22875,5.23039,66000000.0
2009-09-02 16:20:00,5.22884,5.23111,5.22838,5.23072,65000000.0
2009-09-02 16:25:00,5.2312,5.2345,5.22899,5.23412,51000000.0
2009-09-02 16:30:00,5.23463,5.23784,5.23275,5.23629,53000000.0
2009-09-02 16:35:00,5.235,5.23674,5.23193,5.23369,78000000.0
2009-09-02 16:40:00,5.23344,5.23365,5.22798,5.22967,86000000.0
2009-09-02 16:45:00,5.22971,5.23061,5.22651,5.22935,59000000.0
2009-09-02 16:50:00,5.22892,5.23026,5.22767,5.22952,66000000.0
2009-09-02 16:55:00,5.22924,5.22963,5.2199,5.22177,52000000.0
2009-09-02 17:00:00,5.22134,5.22371,5.21929,5.22371,62000000.0
2009-09-02 17:05:00,5.22387,5.22543,5.22117,5.22434,73000000.0
2009-09-02 17:10:00,5.22402,5.22402,5.21327,5.21551,57000000.0
2009-09-02 17:15:00,5.21561,5.21682,5.21333,5.21633,71000000.0
2009-09-02 17:20:00,5.21664,5.21822,5.21506,5.2159,55000000.0
2009-09-02 17:25:00,5.2166,5.21872,5.21531,5.21676,62000000.0
2009-09-02 17:30:00,5.21559,5.21766,5.21316,5.21481,63000000.0
2009-09-02 17:35:00,5.21563,5.21677,5.21292,5.21552,64000000.0
2009-09-02 17:40:00,5.21498,5.21909,5.21425,5.21817,76000000.0
2009-09-02 17:45:00,5.21916,5.21916,5.2159,5.21758,60000000.0
2009-09-02 17:50:00,5.21828,5.21842,5.21542,5.21755,86000000.0
2009-09-02 17:55:00,5.21795,5.22064,5.21699,5.21931,66000000.0
2009-09-02 18:00:00,5.21686,5.21916,5.21605,5.21687,72000000.0
2009-09-02 18:05:00,5.21794,5.21895,5.21487,5.21807,73000000.0
2009-09-02 18:10:00,5.21741,5.21827,5.21474,5.2175,58000000.0
2009-09-02 18:15:00,5.21683,5.21911,5.21525,5.21733,61000000.0
2009-09-02 18:20:00,5.21574,5.21785,5.21491,5.21591,63000000.0
2009-09-02 18:25:00,5.2149,5.21697,5.21287,5.2165,67000000.0
2009-09-02 18:30:00,5.21675,5.21768,5.2134,5.21571,65000000.0
2009-09-02 18:35:00,5.21463,5.21562,5.20861,5.21036,76000000.0
2009-09-02 18:40:00,5.2102,5.21041,5.20646,5.20795,67000000.0
2009-09-02 18:45:00,5.2089,5.2089,5.20042,5.20107,66000000.0
2009-09-02 18:50:00,5.20351,5.20501,5.20124,5.20461,63000000.0
2009-09-02 18:55:00,5.20489,5.20489,5.20054,5.20262,71000000.0
2009-09-02 19:00:00,5.20352,5.20552,5.20104,5.20415,70000000.0
2009-09-02 19:05:00,5.20513,5.20821,5.20441,5.20709,76000000.0
2009-09-02 19:10:00,5.20755,5.20917,5.20607,5.20917,68000000.0
2009-09-02 19:15:00,5.20787,5.20846,5.20502,5.20692,61000000.0
2009-09-02 19:20:00,5.20677,5.20793,5.20481,5.20582,72000000.0
2009-09-02 19:25:00,5.20566,5.20809,5.20398,5.20809,62000000.0
2009-09-02 19:30:00,5.20681,5.20756,5.20411,5.20499,66000000.0
2009-09-02 19:35:00,5.20555,5.2072,5.20464,5.20706,63000000.0
2009-09-02 19:40:00,5.20739,5.20841,5.20543,5.20757,70000000.0
2009-09-02 19:45:00,5.20664,5.20755,5.2026,5.20454,70000000.0
2009-09-02 19:50:00,5.20488,5.20718,5.20376,5.20513,71000000.0
2009-09-02 19:55:00,5.20556,5.20709,5.20505,5.20565,68000000.0
2009-09-02 20:00:00,5.20469,5.20991,5.20469,5.20895,67000000.0
2009-09-02 20:05:00,5.20944,5.21057,5.20781,5.2099,65000000.0
2009-09-02 20:10:00,5.21028,5.21028,5.20438,5.20617,66000000.0
2009-09-02 20:15:00,5.20589,5.21034,5.20411,5.20894,64000000.0
2009-09-02 20:20:00,5.20887,5.20924,5.20626,5.20846,65000000.0
2009-09-02 20:25:00,5.20917,5.20931,5.20647,5.20814,63000000.0
2009-09-02 20:30:00,5.20717,5.20833,5.20459,5.2054,59000000.0
2009-09-02 20:35:00,5.20552,5.20661,5.20358,5.20521,70000000.0
2009-09-02 20:40:00,5.20487,5.20643,5.20349,5.20494,89000000.0
2009-09-02 20:45:00,5.20467,5.20625,5.20428,5.20561,67000000.0
2009-09-02 20:50:00,5.20589,5.20947,5.20532,5.20794,62000000.0
2009-09-02 20:55:00,5.20816,5.20936,5.20627,5.20851,65000000.0
2009-09-02 21:00:00,5.20925,5.21048,5.20825,5.21027,72000000.0
2009-09-02 21:05:00,5.20902,5.21048,5.20716,5.20791,66000000.0
2009-09-02 21:10:00,5.20848,5.20973,5.2069,5.20877,62000000.0
2009-09-02 21:15:00,5.2083,5.20882,5.20354,5.20531,68000000.0
2009-09-02 21:20:00,5.20523,5.20567,5.20143,5.20277,52000000.0
2009-09-02 21:25:00,5.20262,5.20506,5.20223,5.20379,58000000.0
2009-09-02 21:30:00,5.20356,5.20652,5.20356,5.20552,59000000.0
2009-09-02 21:35:00,5.2054,5.20708,5.20483,5.20532,88000000.0
2009-09-02 21:40:00,5.20614,5.20828,5.20514,5.20804,65000000.0
2009-09-02 21:45:00,5.20686,5.20955,5.20637,5.20828,62000000.0
2009-09-02 21:50:00,5.20898,5.20964,5.20721,5.20925,62000000.0
2009-09-02 21:55:00,5.20976,5.21056,5.20808,5.20912,72000000.0
2009-09-02 22:00:00,5.20887,5.21088,5.20775,5.20904,79000000.0
2009-09-02 22:05:00,5.21038,5.21208,5.20954,5.21027,67000000.0
2009-09-02 22:10:00,5.2115,5.21224,5.20989,5.21043,64000000.0
2009-09-02 22:15:00,5.21164,5.21211,5.21031,5.21161,69000000.0
2009-09-02 22:20:00,5.21103,5.21212,5.21032,5.21167,69000000.0
2009-09-02 22:25:00,5.21112,5.21336,5.21067,5.21225,63000000.0
2009-09-02 22:30:00,5.21195,5.21278,5.21111,5.21212,60000000.0
2009-09-02 22:35:00,5.2124,5.2124,5.20981,5.21096,56000000.0
2009-09-02 22:40:00,5.21082,5.2113,5.2097,5.20999,63000000.0
2009-09-02 22:45:00,5.21021,5.2125,5.20934,5.21108,68000000.0
2009-09-02 22:50:00,5.21189,5.21189,5.2099,5.21048,70000000.0
2009-09-02 22:55:00,5.21177,5.2129,5.21004,5.2111,64000000.0
2009-09-02 23:00:00,5.21236,5.21299,5.21044,5.21196,68000000.0
2009-09-02 23:05:00,5.21264,5.21279,5.21071,5.21255,60000000.0
2009-09-02 23:10:00,5.21196,5.21274,5.21058,5.21058,66000000.0
2009-09-02 23:15:00,5.21065,5.21299,5.21065,5.21262,65000000.0
2009-09-02 23:20:00,5.21139,5.21354,5.21048,5.21184,66000000.0
2009-09-02 23:25:00,5.21206,5.21245,5.2111,5.21185,64000000.0
2009-09-02 23:30:00,5.21175,5.21251,5.21076,5.21251,72000000.0
2009-09-02 23:35:00,5.21122,5.21204,5.21008,5.21125,62000000.0
2009-09-02 23:40:00,5.21166,5.21192,5.21029,5.21192,80000000.0
2009-09-02 23:45:00,5.21154,5.21235,5.21007,5.21235,76000000.0
2009-09-02 23:50:00,5.21104,5.21219,5.21056,5.21171,67000000.0
2009-09-02 23:55:00,5.21086,5.21454,5.21055,5.21389,76000000.0
2009-09-03 00:00:00,5.21305,5.21305,5.21128,5.21175,70000000.0
2009-09-03 00:05:00,5.21213,5.21305,5.21098,5.21273,62000000.0
2009-09-03 00:10:00,5.21231,5.21257,5.21028,5.2116,63000000.0
2009-09-03 00:15:00,5.21147,5.21198,5.21021,5.21175,65000000.0
2009-09-03 00:20:00,5.2104,5.21189,5.20872,5.20951,60000000.0
2009-09-03 00:25:00,5.2104,5.21109,5.20872,5.21041,66000000.0
2009-09-03 00:30:00,5.21001,5.2101,5.20823,5.20918,64000000.0
2009-09-03 00:35:00,5.20945,5.21,5.20733,5.20894,80000000.0
2009-09-03 00:40:00,5.20894,5.21041,5.20865,5.21013,61000000.0
2009-09-03 00:45:00,5.20926,5.21065,5.20826,5.20916,63000000.0
2009-09-03 00:50:00,5.20927,5.20966,5.20728,5.20819,60000000.0
2009-09-03 00:55:00,5.20792,5.21006,5.20735,5.20835,66000000.0
2009-09-03 01:00:00,5.20891,5.20952,5.20697,5.20817,63000000.0
2009-09-03 01:05:00,5.20702,5.20983,5.20667,5.20843,70000000.0
2009-09-03 01:10:00,5.20853,5.20995,5.20783,5.20964,55000000.0
2009-09-03 01:15:00,5.20777,5.20928,5.20647,5.20859,63000000.0
2009-09-03 01:20:00,5.2081,5.2081,5.20503,5.20724,59000000.0
2009-09-03 01:25:00,5.20704,5.20778,5.20571,5.20651,70000000.0
2009-09-03 01:30:00,5.20775,5.20962,5.20617,5.20756,68000000.0
2009-09-03 01:35:00,5.20897,5.20938,5.20715,5.2075,71000000.0
2009-09-03 01:40:00,5.20868,5.20868,5.20633,5.20695,72000000.0
2009-09-03 01:45:00,5.20675,5.20821,5.20552,5.20813,68000000.0
2009-09-03 01:50:00,5.20778,5.20778,5.20586,5.20689,67000000.0
2009-09-03 01:55:00,5.20768,5.21011,5.20633,5.20753,61000000.0
2009-09-03 02:00:00,5.20978,5.21051,5.20799,5.20937,69000000.0
2009-09-03 02:05:00,5.20899,5.21005,5.20758,5.20816,73000000.0
2009-09-03 02:10:00,5.20843,5.21153,5.20723,5.20923,74000000.0
2009-09-03 02:15:00,5.20925,5.21092,5.20828,5.20881,70000000.0
2009-09-03 02:20:00,5.20999,5.21154,5.20837,5.20989,74000000.0
2009-09-03 02:25:00,5.21056,5.21205,5.20785,5.21185,59000000.0
2009-09-03 02:30:00,5.2106,5.21368,5.20994,5.21209,64000000.0
2009-09-03 02:35:00,5.21264,5.21412,5.21097,5.21099,71000000.0
2009-09-03 02:40:00,5.21213,5.21309,5.20993,5.21168,69000000.0
2009-09-03 02:45:00,5.21238,5.21312,5.21078,5.21233,69000000.0
2009-09-03 02:50:00,5.21054,5.21345,5.2102,5.21345,66000000.0
2009-09-03 02:55:00,5.2138,5.21465,5.21113,5.21315,65000000.0
2009-09-03 03:00:00,5.21319,5.2151,5.21214,5.21347,67000000.0
2009-09-03 03:05:00,5.21373,5.21377,5.21093,5.21377,68000000.0
2009-09-03 03:10:00,5.21368,5.2143,5.21245,5.21315,80000000.0
2009-09-03 03:15:00,5.2134,5.2134,5.21102,5.21114,50000000.0
2009-09-03 03:20:00,5.21092,5.21224,5.21046,5.21131,62000000.0
2009-09-03 03:25:00,5.21217,5.21279,5.21034,5.21145,71000000.0
2009-09-03 03:30:00,5.21252,5.21559,5.21202,5.21411,68000000.0
2009-09-03 03:35:00,5.21612,5.21656,5.21298,5.2132,60000000.0
2009-09-03 03:40:00,5.21463,5.21463,5.21181,5.21292,82000000.0
2009-09-03 03:45:00,5.2125,5.21471,5.21203,5.21377,53000000.0
2009-09-03 03:50:00,5.21393,5.21412,5.21089,5.21163,74000000.0
2009-09-03 03:55:00,5.21122,5.21173,5.20923,5.2114,63000000.0
2009-09-03 04:00:00,5.21232,5.21274,5.20944,5.20958,70000000.0
2009-09-03 04:05:00,5.20985,5.2125,5.20982,5.21152,66000000.0
2009-09-03 04:10:00,5.21082,5.21167,5.20942,5.2106,77000000.0
2009-09-03 04:15:00,5.2112,5.21212,5.20968,5.21128,57000000.0
2009-09-03 04:20:00,5.21035,5.21118,5.2094,5.20997,62000000.0
2009-09-03 04:25:00,5.21024,5.21107,5.20889,5.21024,53000000.0
2009-09-03 04:30:00,5.20984,5.21095,5.20922,5.20993,66000000.0
2009-09-03 04:35:00,5.2112,5.21127,5.20952,5.21114,64000000.0
2009-09-03 04:40:00,5.21063,5.21108,5.20718,5.20868,54000000.0
2009-09-03 04:45:00,5.20944,5.21008,5.20748,5.20842,63000000.0
2009-09-03 04:50:00,5.20862,5.20955,5.20682,5.20735,71000000.0
2009-09-03 04:55:00,5.20912,5.20944,5.20642,5.20799,65000000.0
2009-09-03 05:00:00,5.20725,5.20855,5.20591,5.20725,62000000.0
2009-09-03 05:05:00,5.20701,5.20893,5.20642,5.20791,72000000.0
2009-09-03 05:10:00,5.20805,5.20917,5.20678,5.20808,59000000.0
2009-09-03 05:15:00,5.20833,5.20843,5.20645,5.20746,67000000.0
2009-09-03 05:20:00,5.20579,5.20799,5.20475,5.20509,79000000.0
2009-09-03 05:25:00,5.20526,5.20785,5.20463,5.20772,66000000.0
2009-09-03 05:30:00,5.20724,5.20855,5.20541,5.20838,76000000.0
2009-09-03 05:35:00,5.20805,5.20865,5.20491,5.20657,78000000.0
2009-09-03 05:40:00,5.20689,5.20921,5.20563,5.20837,61000000.0
2009-09-03 05:45:00,5.20868,5.20922,5.20696,5.20723,77000000.0
2009-09-03 05:50:00,5.20885,5.20963,5.20767,5.208,62000000.0
2009-09-03 05:55:00,5.20874,5.20955,5.20725,5.20932,70000000.0
2009-09-03 06:00:00,5.20868,5.20921,5.2074,5.20803,77000000.0
2009-09-03 06:05:00,5.2079,5.20911,5.2068,5.20819,81000000.0
2009-09-03 06:10:00,5.20696,5.20884,5.20473,5.20587,73000000.0
2009-09-03 06:15:00,5.20467,5.20789,5.20457,5.20711,69000000.0
2009-09-03 06:20:00,5.20553,5.20747,5.20493,5.2066,68000000.0
2009-09-03 06:25:00,5.20717,5.20731,5.20541,5.20702,71000000.0
2009-09-03 06:30:00,5.20674,5.20788,5.20545,5.20677,58000000.0
2009-09-03 06:35:00,5.20761,5.20801,5.20607,5.20664,72000000.0
2009-09-03 06:40:00,5.20772,5.20916,5.207,5.20831,71000000.0
2009-09-03 06:45:00,5.20757,5.20934,5.20688,5.20688,69000000.0
2009-09-03 06:50:00,5.20762,5.209,5.20667,5.20742,56000000.0
2009-09-03 06:55:00,5.20805,5.20894,5.20645,5.20833,64000000.0
2009-09-03 07:00:00,5.20808,5.20875,5.20673,5.20838,58000000.0
2009-09-03 07:05:00,5.20801,5.20972,5.20691,5.20883,59000000.0
2009-09-03 07:10:00,5.20837,5.20967,5.20728,5.20967,82000000.0
2009-09-03 07:15:00,5.20981,5.20981,5.20728,5.20813,80000000.0
2009-09-03 07:20:00,5.20811,5.20955,5.20716,5.20832,76000000.0
2009-09-03 07:25:00,5.20787,5.20979,5.2075,5.20854,78000000.0
2009-09-03 07:30:00,5.20897,5.20968,5.2065,5.20684,61000000.0
2009-09-03 07:35:00,5.20832,5.20841,5.20616,5.20772,63000000.0
2009-09-03 07:40:00,5.20719,5.20833,5.20658,5.20784,55000000.0
2009-09-03 07:45:00,5.20679,5.20992,5.2064,5.20944,59000000.0
2009-09-03 07:50:00,5.20998,5.21014,5.20726,5.20952,67000000.0
2009-09-03 07:55:00,5.21053,5.21066,5.20782,5.20782,62000000.0
2009-09-03 08:00:00,5.20821,5.2088,5.20385,5.20561,65000000.0
2009-09-03 08:05:00,5.20525,5.20583,5.20288,5.20462,73000000.0
2009-09-03 08:10:00,5.20481,5.20544,5.20269,5.20459,58000000.0
2009-09-03 08:15:00,5.20452,5.2051,5.20183,5.20434,59000000.0
2009-09-03 08:20:00,5.2035,5.20654,5.20298,5.2054,64000000.0
2009-09-03 08:25:00,5.20612,5.2084,5.20393,5.20491,56000000.0
2009-09-03 08:30:00,5.2049,5.20723,5.2036,5.20508,62000000.0
2009-09-03 08:35:00,5.20671,5.20791,5.20286,5.20295,56000000.0
2009-09-03 08:40:00,5.20456,5.20568,5.20274,5.20363,58000000.0
2009-09-03 08:45:00,5.20299,5.20406,5.19956,5.20262,76000000.0
2009-09-03 08:50:00,5.20201,5.20287,5.19786,5.19936,81000000.0
2009-09-03 08:55:00,5.19908,5.20085,5.19586,5.1967,70000000.0
2009-09-03 09:00:00,5.19792,5.19828,5.19363,5.19681,62000000.0
2009-09-03 09:05:00,5.19823,5.20044,5.19642,5.19979,66000000.0
2009-09-03 09:10:00,5.19919,5.20143,5.19846,5.20033,67000000.0
2009-09-03 09:15:00,5.20175,5.2021,5.19931,5.20163,72000000.0
2009-09-03 09:20:00,5.20252,5.20335,5.20071,5.20307,74000000.0
2009-09-03 09:25:00,5.20239,5.20346,5.20008,5.20163,68000000.0
2009-09-03 09:30:00,5.20262,5.20493,5.20167,5.20262,69000000.0
2009-09-03 09:35:00,5.2033,5.204,5.19993,5.20203,85000000.0
2009-09-03 09:40:00,5.20133,5.20232,5.19868,5.20054,74000000.0
2009-09-03 09:45:00,5.20076,5.20341,5.19929,5.20162,76000000.0
2009-09-03 09:50:00,5.20158,5.20272,5.1995,5.2013,74000000.0
2009-09-03 09:55:00,5.2009,5.2029,5.20008,5.20169,68000000.0
2009-09-03 10:00:00,5.20152,5.20379,5.2004,5.20252,75000000.0
2009-09-03 10:05:00,5.20272,5.20292,5.19994,5.20145,50000000.0
2009-09-03 10:10:00,5.20153,5.20264,5.19967,5.20056,70000000.0
2009-09-03 10:15:00,5.20068,5.20242,5.19914,5.20095,74000000.0
2009-09-03 10:20:00,5.20153,5.2022,5.19951,5.20145,60000000.0
2009-09-03 10:25:00,5.201,5.20176,5.19961,5.20132,60000000.0
2009-09-03 10:30:00,5.20083,5.20227,5.19934,5.20069,57000000.0
2009-09-03 10:35:00,5.20003,5.20156,5.19777,5.19855,72000000.0
2009-09-03 10:40:00,5.19825,5.1986,5.19519,5.19631,62000000.0
2009-09-03 10:45:00,5.19663,5.19997,5.19518,5.1982,55000000.0
2009-09-03 10:50:00,5.19955,5.19955,5.19622,5.19868,72000000.0
2009-09-03 10:55:00,5.19752,5.19909,5.19622,5.19871,49000000.0
2009-09-03 11:00:00,5.19806,5.19931,5.19507,5.19641,61000000.0
2009-09-03 11:05:00,5.19722,5.19786,5.19579,5.1976,71000000.0
2009-09-03 11:10:00,5.1979,5.20168,5.1962,5.20162,67000000.0
2009-09-03 11:15:00,5.20121,5.20149,5.19912,5.20082,63000000.0
2009-09-03 11:20:00,5.20089,5.20115,5.19835,5.19961,76000000.0
2009-09-03 11:25:00,5.20018,5.20225,5.19902,5.20106,64000000.0
2009-09-03 11:30:00,5.20211,5.20286,5.20042,5.2015,74000000.0
2009-09-03 11:35:00,5.20139,5.20173,5.19837,5.19935,60000000.0
2009-09-03 11:40:00,5.19976,5.20182,5.19917,5.20012,64000000.0
2009-09-03 11:45:00,5.2005,5.20232,5.19965,5.20121,62000000.0
2009-09-03 11:50:00,5.20086,5.20164,5.19778,5.19897,68000000.0
2009-09-03 11:55:00,5.19922,5.19981,5.1971,5.198,52000000.0
2009-09-03 12:00:00,5.19851,5.20025,5.19758,5.19995,63000000.0
2009-09-03 12:05:00,5.19843,5.20037,5.19808,5.19829,61000000.0
2009-09-03 12:10:00,5.19855,5.19947,5.19582,5.19582,63000000.0
2009-09-03 12:15:00,5.19672,5.19674,5.19415,5.19604,56000000.0
2009-09-03 12:20:00,5.19497,5.1974,5.19341,5.19658,70000000.0
2009-09-03 12:25:00,5.1966,5.19852,5.1953,5.19813,57000000.0
2009-09-03 12:30:00,5.19841,5.2006,5.19753,5.20022,61000000.0
2009-09-03 12:35:00,5.20036,5.20183,5.19925,5.19925,64000000.0
2009-09-03 12:40:00,5.19949,5.20115,5.19844,5.19869,70000000.0
2009-09-03 12:45:00,5.19992,5.20292,5.19889,5.202,65000000.0
2009-09-03 12:50:00,5.20204,5.20322,5.19765,5.19923,66000000.0
2009-09-03 12:55:00,5.19669,5.20008,5.19658,5.19855,62000000.0
2009-09-03 13:00:00,5.19849,5.20022,5.19689,5.19868,81000000.0
2009-09-03 13:05:00,5.1979,5.2,5.19585,5.19651,77000000.0
2009-09-03 13:10:00,5.19706,5.19806,5.19405,5.19551,79000000.0
2009-09-03 13:15:00,5.19542,5.198,5.19108,5.19108,63000000.0
2009-09-03 13:20:00,5.19267,5.19441,5.19026,5.19244,78000000.0
2009-09-03 13:25:00,5.19275,5.19308,5.18859,5.19246,62000000.0
2009-09-03 13:30:00,5.19223,5.19241,5.18618,5.18644,55000000.0
2009-09-03 13:35:00,5.18558,5.18802,5.18377,5.18734,65000000.0
2009-09-03 13:40:00,5.18711,5.18711,5.18288,5.18288,55000000.0
2009-09-03 13:45:00,5.18337,5.18589,5.18241,5.18549,64000000.0
2009-09-03 13:50:00,5.18554,5.18948,5.18386,5.18836,58000000.0
2009-09-03 13:55:00,5.18925,5.19053,5.18746,5.19018,59000000.0
2009-09-03 14:00:00,5.19025,5.19025,5.18656,5.18876,72000000.0
2009-09-03 14:05:00,5.19015,5.19025,5.18688,5.18865,60000000.0
2009-09-03 14:10:00,5.18915,5.1895,5.18494,5.18695,56000000.0
2009-09-03 14:15:00,5.18719,5.18719,5.18455,5.18636,76000000.0
2009-09-03 14:20:00,5.18644,5.19095,5.18469,5.18903,52000000.0
2009-09-03 14:25:00,5.18951,5.19096,5.1874,5.18932,65000000.0
2009-09-03 14:30:00,5.18953,5.19634,5.1894,5.19546,60000000.0
2009-09-03 14:35:00,5.19515,5.20046,5.19218,5.20046,63000000.0
2009-09-03 14:40:00,5.19925,5.203,5.19803,5.19932,77000000.0
2009-09-03 14:45:00,5.20008,5.20121,5.19828,5.20121,56000000.0
2009-09-03 14:50:00,5.19915,5.20301,5.19915,5.20301,60000000.0
2009-09-03 14:55:00,5.20246,5.20443,5.19949,5.20239,71000000.0
2009-09-03 15:00:00,5.20259,5.20395,5.19993,5.20205,76000000.0
2009-09-03 15:05:00,5.20221,5.20299,5.20012,5.20178,68000000.0
2009-09-03 15:10:00,5.20191,5.20317,5.19991,5.20157,61000000.0
2009-09-03 15:15:00,5.20325,5.20695,5.20196,5.20631,68000000.0
2009-09-03 15:20:00,5.20681,5.20846,5.20388,5.20544,59000000.0
2009-09-03 15:25:00,5.20493,5.20589,5.20197,5.20567,71000000.0
2009-09-03 15:30:00,5.2061,5.20726,5.20166,5.20386,68000000.0
2009-09-03 15:35:00,5.20471,5.20633,5.20309,5.20461,52000000.0
2009-09-03 15:40:00,5.20519,5.20546,5.20264,5.20419,62000000.0
2009-09-03 15:45:00,5.20467,5.20495,5.20223,5.20369,81000000.0
2009-09-03 15:50:00,5.20405,5.20534,5.20199,5.20423,75000000.0
2009-09-03 15:55:00,5.2041,5.20954,5.20239,5.20756,74000000.0
2009-09-03 16:00:00,5.20595,5.21115,5.20147,5.21115,61000000.0
2009-09-03 16:05:00,5.20988,5.21427,5.20655,5.21251,70000000.0
2009-09-03 16:10:00,5.2126,5.21612,5.21067,5.21398,64000000.0
2009-09-03 16:15:00,5.21418,5.2177,5.21165,5.21637,66000000.0
2009-09-03 16:20:00,5.217,5.21741,5.21405,5.21496,65000000.0
2009-09-03 16:25:00,5.21652,5.21994,5.21443,5.21622,51000000.0
2009-09-03 16:30:00,5.21611,5.21692,5.21377,5.21483,53000000.0
2009-09-03 16:35:00,5.21503,5.21677,5.21202,5.21254,78000000.0
2009-09-03 16:40:00,5.21297,5.21541,5.21113,5.21371,86000000.0
2009-09-03 16:45:00,5.21282,5.21462,5.21164,5.21344,59000000.0
2009-09-03 16:50:00,5.21366,5.21403,5.21089,5.21188,66000000.0
2009-09-03 16:55:00,5.21313,5.21602,5.21138,5.21499,52000000.0
2009-09-03 17:00:00,5.21506,5.21506,5.2103,5.2117,62000000.0
2009-09-03 17:05:00,5.21178,5.21245,5.20986,5.21142,73000000.0
2009-09-03 17:10:00,5.21183,5.21388,5.21001,5.21305,57000000.0
2009-09-03 17:15:00,5.21341,5.21482,5.21091,5.21436,71000000.0
2009-09-03 17:20:00,5.21277,5.21449,5.21065,5.21244,55000000.0
2009-09-03 17:25:00,5.21288,5.21293,5.21063,5.21275,62000000.0
2009-09-03 17:30:00,5.21161,5.21301,5.20914,5.21028,63000000.0
2009-09-03 17:35:00,5.21041,5.2115,5.2075,5.20903,64000000.0
2009-09-03 17:40:00,5.20869,5.20995,5.20639,5.20784,76000000.0
2009-09-03 17:45:00,5.208,5.2084,5.20523,5.20523,60000000.0
2009-09-03 17:50:00,5.20643,5.20923,5.2055,5.2089,86000000.0
2009-09-03 17:55:00,5.20849,5.20942,5.20625,5.20667,66000000.0
2009-09-03 18:00:00,5.20783,5.20974,5.20678,5.20853,72000000.0
2009-09-03 18:05:00,5.20912,5.21327,5.20692,5.21297,73000000.0
2009-09-03 18:10:00,5.21245,5.21275,5.20863,5.21138,58000000.0
2009-09-03 18:15:00,5.2104,5.21055,5.20709,5.2087,61000000.0
2009-09-03 18:20:00,5.20975,5.20975,5.20669,5.20826,63000000.0
2009-09-03 18:25:00,5.2083,5.20914,5.20685,5.20841,67000000.0
2009-09-03 18:30:00,5.20938,5.21217,5.20744,5.21052,65000000.0
2009-09-03 18:35:00,5.21112,5.21315,5.20957,5.21232,76000000.0
2009-09-03 18:40:00,5.21202,5.21216,5.20976,5.21142,67000000.0
2009-09-03 18:45:00,5.21155,5.215,5.21003,5.21353,66000000.0
2009-09-03 18:50:00,5.21364,5.21364,5.21086,5.21231,63000000.0
2009-09-03 18:55:00,5.2129,5.21532,5.21137,5.21326,71000000.0
2009-09-03 19:00:00,5.2137,5.21406,5.21131,5.21275,70000000.0
2009-09-03 19:05:00,5.21184,5.21355,5.21099,5.21264,76000000.0
2009-09-03 19:10:00,5.21224,5.21294,5.2101,5.21252,68000000.0
2009-09-03 19:15:00,5.21228,5.21417,5.21171,5.21185,61000000.0
2009-09-03 19:20:00,5.21148,5.2122,5.20731,5.20731,72000000.0
2009-09-03 19:25:00,5.20806,5.20969,5.20727,5.20853,62000000.0
2009-09-03 19:30:00,5.20985,5.21096,5.20758,5.21096,66000000.0
2009-09-03 19:35:00,5.21093,5.21574,5.20968,5.21462,63000000.0
2009-09-03 19:40:00,5.21339,5.21754,5.21296,5.2174,70000000.0
2009-09-03 19:45:00,5.21642,5.21769,5.21517,5.21622,70000000.0
2009-09-03 19:50:00,5.2166,5.2166,5.21329,5.21421,71000000.0
2009-09-03 19:55:00,5.21513,5.21536,5.213,5.21439,68000000.0
2009-09-03 20:00:00,5.21529,5.21667,5.21283,5.21332,67000000.0
2009-09-03 20:05:00,5.21309,5.2156,5.21281,5.2138,65000000.0
2009-09-03 20:10:00,5.21449,5.21867,5.2141,5.21719,66000000.0
2009-09-03 20:15:00,5.21803,5.21803,5.21472,5.21566,64000000.0
2009-09-03 20:20:00,5.2169,5.22155,5.21621,5.22075,65000000.0
2009-09-03 20:25:00,5.2202,5.22021,5.21828,5.21922,63000000.0
2009-09-03 20:30:00,5.2187,5.22034,5.21788,5.21887,59000000.0
2009-09-03 20:35:00,5.2196,5.22001,5.21743,5.21992,70000000.0
2009-09-03 20:40:00,5.22,5.22253,5.21843,5.22164,89000000.0
2009-09-03 20:45:00,5.21996,5.22159,5.21833,5.22026,67000000.0
2009-09-03 20:50:00,5.22005,5.22017,5.21678,5.21881,62000000.0
2009-09-03 20:55:00,5.21882,5.21897,5.21696,5.2178,65000000.0
2009-09-03 21:00:00,5.21815,5.21815,5.21584,5.21746,72000000.0
2009-09-03 21:05:00,5.21776,5.21776,5.21579,5.21609,66000000.0
2009-09-03 21:10:00,5.21679,5.21961,5.2156,5.21645,62000000.0
2009-09-03 21:15:00,5.21794,5.21803,5.2162,5.21754,68000000.0
2009-09-03 21:20:00,5.2172,5.21833,5.21666,5.21713,52000000.0
2009-09-03 21:25:00,5.21765,5.2187,5.21673,5.21741,58000000.0
2009-09-03 21:30:00,5.21809,5.21809,5.21408,5.2156,59000000.0
2009-09-03 21:35:00,5.21674,5.21674,5.21223,5.21261,88000000.0
2009-09-03 21:40:00,5.21347,5.21517,5.21259,5.21393,65000000.0
2009-09-03 21:45:00,5.21441,5.215,5.21222,5.21312,62000000.0
2009-09-03 21:50:00,5.2122,5.21773,5.2122,5.216,62000000.0
2009-09-03 21:55:00,5.21609,5.21737,5.21529,5.21686,72000000.0
2009-09-03 22:00:00,5.21545,5.21803,5.21514,5.21726,79000000.0
2009-09-03 22:05:00,5.21608,5.21621,5.21374,5.21448,67000000.0
2009-09-03 22:10:00,5.21378,5.21572,5.21351,5.21523,64000000.0
2009-09-03 22:15:00,5.21513,5.21589,5.21389,5.21474,69000000.0
2009-09-03 22:20:00,5.21467,5.21703,5.21345,5.21703,69000000.0
2009-09-03 22:25:00,5.21635,5.21719,5.21489,5.21632,63000000.0
2009-09-03 22:30:00,5.21628,5.21661,5.21483,5.21582,60000000.0
2009-09-03 22:35:00,5.2153,5.2162,5.21345,5.21439,56000000.0
2009-09-03 22:40:00,5.21565,5.21567,5.21362,5.21444,63000000.0
2009-09-03 22:45:00,5.21383,5.2158,5.21326,5.21511,68000000.0
2009-09-03 22:50:00,5.21499,5.21727,5.21431,5.21662,70000000.0
2009-09-03 22:55:00,5.21631,5.21745,5.21534,5.21706,64000000.0
2009-09-03 23:00:00,5.21606,5.21702,5.21382,5.2154,68000000.0
2009-09-03 23:05:00,5.21459,5.21579,5.21399,5.21546,60000000.0
2009-09-03 23:10:00,5.21516,5.21621,5.21456,5.21501,66000000.0
2009-09-03 23:15:00,5.21542,5.2165,5.21456,5.21649,65000000.0
2009-09-03 23:20:00,5.21644,5.21656,5.21443,5.21547,66000000.0
2009-09-03 23:25:00,5.21555,5.21588,5.21379,5.21379,64000000.0
2009-09-03 23:30:00,5.21401,5.21561,5.21303,5.2149,72000000.0
2009-09-03 23:35:00,5.21387,5.21544,5.21342,5.21486,62000000.0
2009-09-03 23:40:00,5.21528,5.21544,5.21318,5.21417,80000000.0
2009-09-03 23:45:00,5.21343,5.21465,5.21309,5.21465,76000000.0
2009-09-03 23:50:00,5.21445,5.21538,5.21296,5.21439,67000000.0
2009-09-03 23:55:00,5.21435,5.21551,5.21329,5.21469,76000000.0
2009-09-04 00:00:00,5.21476,5.21604,5.21353,5.2149,70000000.0
2009-09-04 00:05:00,5.21424,5.21605,5.21383,5.21392,62000000.0
2009-09-04 00:10:00,5.2152,5.21625,5.21382,5.21527,63000000.0
2009-09-04 00:15:00,5.21579,5.21659,5.21382,5.21528,65000000.0
2009-09-04 00:20:00,5.21469,5.21588,5.21386,5.21433,60000000.0
2009-09-04 00:25:00,5.2147,5.21557,5.21333,5.21408,66000000.0
2009-09-04 00:30:00,5.21414,5.21508,5.21308,5.21331,64000000.0
2009-09-04 00:35:00,5.21307,5.21499,5.21285,5.21415,80000000.0
2009-09-04 00:40:00,5.21512,5.21512,5.21308,5.21357,61000000.0
2009-09-04 00:45:00,5.21382,5.21457,5.21207,5.2133,63000000.0
2009-09-04 00:50:00,5.21323,5.21459,5.21196,5.21399,60000000.0
2009-09-04 00:55:00,5.21427,5.21455,5.21235,5.21424,66000000.0
2009-09-04 01:00:00,5.21418,5.21582,5.21363,5.21467,63000000.0
2009-09-04 01:05:00,5.21477,5.21567,5.21391,5.21477,70000000.0
2009-09-04 01:10:00,5.21502,5.21641,5.21456,5.21577,55000000.0
2009-09-04 01:15:00,5.21615,5.21629,5.21458,5.21559,63000000.0
2009-09-04 01:20:00,5.21613,5.21666,5.21463,5.2161,59000000.0
2009-09-04 01:25:00,5.21541,5.21617,5.21377,5.21462,70000000.0
2009-09-04 01:30:00,5.21451,5.21516,5.21306,5.21432,68000000.0
2009-09-04 01:35:00,5.21265,5.21514,5.21202,5.21443,71000000.0
2009-09-04 01:40:00,5.21427,5.21499,5.21277,5.21471,72000000.0
2009-09-04 01:45:00,5.21419,5.21512,5.21319,5.21454,68000000.0
2009-09-04 01:50:00,5.21476,5.21583,5.21333,5.21538,67000000.0
2009-09-04 01:55:00,5.21501,5.21611,5.21398,5.21602,61000000.0
2009-09-04 02:00:00,5.21575,5.2167,5.21439,5.21522,69000000.0
2009-09-04 02:05:00,5.21443,5.21511,5.21287,5.2143,73000000.0
2009-09-04 02:10:00,5.21427,5.21535,5.21328,5.21435,74000000.0
2009-09-04 02:15:00,5.21447,5.21538,5.21303,5.21432,70000000.0
2009-09-04 02:20:00,5.21363,5.21595,5.21268,5.21357,74000000.0
2009-09-04 02:25:00,5.21466,5.21517,5.21312,5.21466,59000000.0
2009-09-04 02:30:00,5.21456,5.21506,5.21307,5.21443,64000000.0
2009-09-04 02:35:00,5.21383,5.21604,5.21333,5.21526,71000000.0
2009-09-04 02:40:00,5.21539,5.21702,5.21449,5.21533,69000000.0
2009-09-04 02:45:00,5.21525,5.21595,5.21418,5.21553,69000000.0
2009-09-04 02:50:00,5.21537,5.21668,5.21356,5.21643,66000000.0
2009-09-04 02:55:00,5.21584,5.2172,5.21495,5.21582,65000000.0
2009-09-04 03:00:00,5.21581,5.2183,5.21577,5.21627,67000000.0
2009-09-04 03:05:00,5.21757,5.21999,5.21587,5.21982,68000000.0
2009-09-04 03:10:00,5.22029,5.221,5.21765,5.2209,80000000.0
2009-09-04 03:15:00,5.22065,5.22179,5.21933,5.21957,50000000.0
2009-09-04 03:20:00,5.21912,5.22034,5.21813,5.2194,62000000.0
2009-09-04 03:25:00,5.21937,5.22023,5.21751,5.21971,71000000.0
2009-09-04 03:30:00,5.21906,5.22136,5.21858,5.21924,68000000.0
2009-09-04 03:35:00,5.22004,5.22039,5.21773,5.21964,60000000.0
2009-09-04 03:40:00,5.22023,5.2207,5.21826,5.2195,82000000.0
2009-09-04 03:45:00,5.21971,5.22073,5.21856,5.21929,53000000.0
2009-09-04 03:50:00,5.21987,5.22056,5.21777,5.21875,74000000.0
2009-09-04 03:55:00,5.21984,5.21984,5.21738,5.21855,63000000.0
2009-09-04 04:00:00,5.21827,5.21898,5.21664,5.2189,70000000.0
2009-09-04 04:05:00,5.21883,5.22008,5.2174,5.21854,66000000.0
2009-09-04 04:10:00,5.21999,5.221,5.21857,5.22054,77000000.0
2009-09-04 04:15:00,5.22162,5.22241,5.21977,5.22004,57000000.0
2009-09-04 04:20:00,5.2205,5.2209,5.2187,5.21955,62000000.0
2009-09-04 04:25:00,5.21978,5.22102,5.21749,5.21786,53000000.0
2009-09-04 04:30:00,5.21683,5.21925,5.21605,5.21742,66000000.0
2009-09-04 04:35:00,5.21699,5.218,5.21558,5.21759,64000000.0
2009-09-04 04:40:00,5.21694,5.21792,5.21543,5.21744,54000000.0
2009-09-04 04:45:00,5.21669,5.21888,5.21575,5.21739,63000000.0
2009-09-04 04:50:00,5.21786,5.21985,5.21751,5.21888,71000000.0
2009-09-04 04:55:00,5.2172,5.2203,5.2172,5.2193,65000000.0
2009-09-04 05:00:00,5.22002,5.22002,5.21728,5.21866,62000000.0
2009-09-04 05:05:00,5.21893,5.219,5.21645,5.21805,72000000.0
2009-09-04 05:10:00,5.21807,5.21911,5.21621,5.21911,59000000.0
2009-09-04 05:15:00,5.21822,5.21938,5.21691,5.21799,67000000.0
2009-09-04 05:20:00,5.21798,5.21983,5.21721,5.21942,79000000.0
2009-09-04 05:25:00,5.21882,5.21964,5.21724,5.21816,66000000.0
2009-09-04 05:30:00,5.21845,5.21933,5.21694,5.21765,76000000.0
2009-09-04 05:35:00,5.21858,5.21858,5.21637,5.21756,78000000.0
2009-09-04 05:40:00,5.21763,5.21908,5.21659,5.21702,61000000.0
2009-09-04 05:45:00,5.21852,5.21909,5.21611,5.21696,77000000.0
2009-09-04 05:50:00,5.21761,5.21859,5.21612,5.21636,62000000.0
2009-09-04 05:55:00,5.21643,5.21777,5.21575,5.21731,70000000.0
2009-09-04 06:00:00,5.21721,5.21721,5.21467,5.21622,77000000.0
2009-09-04 06:05:00,5.21635,5.21732,5.21521,5.21732,81000000.0
2009-09-04 06:10:00,5.21679,5.21828,5.215,5.21779,73000000.0
2009-09-04 06:15:00,5.21775,5.21806,5.2159,5.21603,69000000.0
2009-09-04 06:20:00,5.2169,5.21748,5.21511,5.21571,68000000.0
2009-09-04 06:25:00,5.21601,5.21698,5.21426,5.21551,71000000.0
2009-09-04 06:30:00,5.21511,5.21818,5.215,5.21641,58000000.0
2009-09-04 06:35:00,5.21531,5.21648,5.21417,5.2152,72000000.0
2009-09-04 06:40:00,5.21537,5.21695,5.21387,5.21421,71000000.0
2009-09-04 06:45:00,5.21404,5.21539,5.21285,5.21326,69000000.0
2009-09-04 06:50:00,5.21418,5.2153,5.21299,5.2148,56000000.0
2009-09-04 06:55:00,5.21395,5.21619,5.21291,5.21509,64000000.0
2009-09-04 07:00:00,5.21508,5.21576,5.21303,5.21391,58000000.0
2009-09-04 07:05:00,5.21367,5.21597,5.21367,5.21499,59000000.0
2009-09-04 07:10:00,5.21565,5.21631,5.21395,5.21561,82000000.0
2009-09-04 07:15:00,5.21611,5.21657,5.21428,5.21564,80000000.0
2009-09-04 07:20:00,5.21558,5.21693,5.21456,5.21626,76000000.0
2009-09-04 07:25:00,5.2168,5.21725,5.21455,5.21542,78000000.0
2009-09-04 07:30:00,5.21557,5.2157,5.21305,5.21338,61000000.0
2009-09-04 07:35:00,5.21462,5.21494,5.2121,5.21301,63000000.0
2009-09-04 07:40:00,5.214,5.21423,5.2119,5.21363,55000000.0
2009-09-04 07:45:00,5.21275,5.21467,5.21222,5.21286,59000000.0
2009-09-04 07:50:00,5.21194,5.21295,5.20985,5.21038,67000000.0
2009-09-04 07:55:00,5.21092,5.21191,5.20897,5.21062,62000000.0
2009-09-04 08:00:00,5.21208,5.21222,5.20988,5.21184,65000000.0
2009-09-04 08:05:00,5.21163,5.21342,5.21091,5.21342,73000000.0
2009-09-04 08:10:00,5.21292,5.21333,5.21053,5.21153,58000000.0
2009-09-04 08:15:00,5.21186,5.21286,5.21037,5.21286,59000000.0
2009-09-04 08:20:00,5.21291,5.21291,5.21026,5.21189,64000000.0
2009-09-04 08:25:00,5.21219,5.21235,5.21003,5.21139,56000000.0
2009-09-04 08:30:00,5.21055,5.21165,5.20942,5.21087,62000000.0
2009-09-04 08:35:00,5.2105,5.21158,5.20973,5.21057,56000000.0
2009-09-04 08:40:00,5.21146,5.21146,5.20886,5.20973,58000000.0
2009-09-04 08:45:00,5.2093,5.2093,5.20467,5.20596,76000000.0
2009-09-04 08:50:00,5.20503,5.20812,5.20382,5.20443,81000000.0
2009-09-04 08:55:00,5.2045,5.20536,5.20193,5.20411,70000000.0
2009-09-04 09:00:00,5.20398,5.20462,5.20235,5.20435,62000000.0
2009-09-04 09:05:00,5.20456,5.20535,5.20274,5.20386,66000000.0
2009-09-04 09:10:00,5.20316,5.20603,5.20285,5.20571,67000000.0
2009-09-04 09:15:00,5.2043,5.20543,5.20225,5.20483,72000000.0
2009-09-04 09:20:00,5.20443,5.206,5.20285,5.20528,74000000.0
2009-09-04 09:25:00,5.20582,5.20943,5.20458,5.20927,68000000.0
2009-09-04 09:30:00,5.20925,5.20994,5.20767,5.20894,69000000.0
2009-09-04 09:35:00,5.20662,5.20854,5.20447,5.20509,85000000.0
2009-09-04 09:40:00,5.2052,5.20729,5.20452,5.20653,74000000.0
2009-09-04 09:45:00,5.20686,5.20686,5.20408,5.20603,76000000.0
2009-09-04 09:50:00,5.20631,5.2079,5.20535,5.20776,74000000.0
2009-09-04 09:55:00,5.20709,5.20998,5.20606,5.20943,68000000.0
2009-09-04 10:00:00,5.20946,5.21053,5.20797,5.20915,75000000.0
2009-09-04 10:05:00,5.21058,5.21093,5.20796,5.2084,50000000.0
2009-09-04 10:10:00,5.20906,5.21013,5.20745,5.20938,70000000.0
2009-09-04 10:15:00,5.20972,5.20998,5.2079,5.20824,74000000.0
2009-09-04 10:20:00,5.20927,5.21056,5.2088,5.20974,60000000.0
2009-09-04 10:25:00,5.21007,5.2101,5.20805,5.20822,60000000.0
2009-09-04 10:30:00,5.20832,5.21026,5.20817,5.20969,57000000.0
2009-09-04 10:35:00,5.21013,5.21013,5.2077,5.20926,72000000.0
2009-09-04 10:40:00,5.20957,5.20988,5.20506,5.20525,62000000.0
2009-09-04 10:45:00,5.20584,5.20599,5.2031,5.20503,55000000.0
2009-09-04 10:50:00,5.20488,5.20805,5.20431,5.20805,72000000.0
2009-09-04 10:55:00,5.20643,5.20747,5.20426,5.20673,49000000.0
2009-09-04 11:00:00,5.20605,5.20705,5.20445,5.20683,61000000.0
2009-09-04 11:05:00,5.20727,5.20972,5.20565,5.20845,71000000.0
2009-09-04 11:10:00,5.20795,5.20912,5.20686,5.20857,67000000.0
2009-09-04 11:15:00,5.20738,5.2088,5.20666,5.20848,63000000.0
2009-09-04 11:20:00,5.20747,5.21012,5.20706,5.20706,76000000.0
2009-09-04 11:25:00,5.209,5.21062,5.20741,5.21,64000000.0
2009-09-04 11:30:00,5.21038,5.21236,5.20997,5.21169,74000000.0
2009-09-04 11:35:00,5.21101,5.21215,5.20982,5.20999,60000000.0
2009-09-04 11:40:00,5.21093,5.21185,5.20958,5.21185,64000000.0
2009-09-04 11:45:00,5.21116,5.21183,5.20928,5.21061,62000000.0
2009-09-04 11:50:00,5.21154,5.21154,5.20901,5.21126,68000000.0
2009-09-04 11:55:00,5.21118,5.21293,5.21018,5.21281,52000000.0
2009-09-04 12:00:00,5.21281,5.2134,5.21129,5.21277,63000000.0
2009-09-04 12:05:00,5.21299,5.21551,5.21235,5.21467,61000000.0
2009-09-04 12:10:00,5.21439,5.2152,5.21241,5.21348,63000000.0
2009-09-04 12:15:00,5.21368,5.21502,5.21211,5.21313,56000000.0
2009-09-04 12:20:00,5.21474,5.21482,5.21229,5.21299,70000000.0
2009-09-04 12:25:00,5.21336,5.21381,5.2104,5.21091,57000000.0
2009-09-04 12:30:00,5.21268,5.21308,5.21042,5.21131,61000000.0
2009-09-04 12:35:00,5.21164,5.21273,5.21022,5.21165,64000000.0
2009-09-04 12:40:00,5.21198,5.21212,5.20942,5.21015,70000000.0
2009-09-04 12:45:00,5.21145,5.21202,5.20954,5.211,65000000.0
2009-09-04 12:50:00,5.21154,5.21187,5.20987,5.21008,66000000.0
2009-09-04 12:55:00,5.21137,5.21473,5.21028,5.21335,62000000.0
2009-09-04 13:00:00,5.21391,5.21399,5.20898,5.21091,81000000.0
2009-09-04 13:05:00,5.21023,5.21189,5.20923,5.21059,77000000.0
2009-09-04 13:10:00,5.21065,5.21324,5.21006,5.21239,79000000.0
2009-09-04 13:15:00,5.21175,5.21217,5.21005,5.21038,63000000.0
2009-09-04 13:20:00,5.21133,5.21177,5.21,5.21171,78000000.0
2009-09-04 13:25:00,5.21135,5.21283,5.2106,5.21141,62000000.0
2009-09-04 13:30:00,5.21262,5.21312,5.21055,5.21164,55000000.0
2009-09-04 13:35:00,5.21209,5.21377,5.21107,5.21145,65000000.0
2009-09-04 13:40:00,5.21263,5.2164,5.21152,5.21575,55000000.0
2009-09-04 13:45:00,5.21602,5.21638,5.21308,5.21486,64000000.0
2009-09-04 13:50:00,5.21472,5.21567,5.21181,5.21208,58000000.0
2009-09-04 13:55:00,5.21302,5.21393,5.2112,5.21368,59000000.0
2009-09-04 14:00:00,5.21297,5.21446,5.21172,5.21371,72000000.0
2009-09-04 14:05:00,5.21327,5.21358,5.21072,5.21207,60000000.0
2009-09-04 14:10:00,5.21202,5.21386,5.21017,5.21293,56000000.0
2009-09-04 14:15:00,5.21197,5.21328,5.21069,5.21187,76000000.0
2009-09-04 14:20:00,5.21175,5.21376,5.21089,5.21306,52000000.0
2009-09-04 14:25:00,5.213,5.21644,5.21105,5.21469,65000000.0
2009-09-04 14:30:00,5.21509,5.21655,5.2063,5.2103,60000000.0
2009-09-04 14:35:00,5.21097,5.21287,5.20618,5.21089,63000000.0
2009-09-04 14:40:00,5.21011,5.22322,5.2067,5.22009,77000000.0
2009-09-04 14:45:00,5.21954,5.22274,5.21799,5.22081,56000000.0
2009-09-04 14:50:00,5.21983,5.22999,5.21983,5.22616,60000000.0
2009-09-04 14:55:00,5.22696,5.22924,5.22513,5.22856,71000000.0
2009-09-04 15:00:00,5.22876,5.23333,5.22747,5.23119,76000000.0
2009-09-04 15:05:00,5.23152,5.23842,5.23062,5.23537,68000000.0
2009-09-04 15:10:00,5.23409,5.23515,5.23096,5.23304,61000000.0
2009-09-04 15:15:00,5.23404,5.23468,5.22833,5.23178,68000000.0
2009-09-04 15:20:00,5.23105,5.23201,5.2295,5.23028,59000000.0
2009-09-04 15:25:00,5.23097,5.23389,5.23018,5.23239,71000000.0
2009-09-04 15:30:00,5.23235,5.23499,5.23045,5.23135,68000000.0
2009-09-04 15:35:00,5.23066,5.23209,5.22803,5.23066,52000000.0
2009-09-04 15:40:00,5.23002,5.23218,5.22871,5.22909,62000000.0
2009-09-04 15:45:00,5.23099,5.2338,5.22883,5.23361,81000000.0
2009-09-04 15:50:00,5.23473,5.23656,5.23179,5.23351,75000000.0
2009-09-04 15:55:00,5.23389,5.23456,5.22919,5.23269,74000000.0
2009-09-04 16:00:00,5.2331,5.23343,5.2268,5.22734,61000000.0
2009-09-04 16:05:00,5.22866,5.2301,5.22574,5.22728,70000000.0
2009-09-04 16:10:00,5.22885,5.23048,5.2252,5.22662,64000000.0
2009-09-04 16:15:00,5.2263,5.22794,5.22452,5.22547,66000000.0
2009-09-04 16:20:00,5.22533,5.22552,5.22316,5.22435,65000000.0
2009-09-04 16:25:00,5.22643,5.22674,5.22426,5.22625,51000000.0
2009-09-04 16:30:00,5.22567,5.22774,5.22463,5.22607,53000000.0
2009-09-04 16:35:00,5.22602,5.22615,5.22264,5.22439,78000000.0
2009-09-04 16:40:00,5.2236,5.22589,5.22162,5.22493,86000000.0
2009-09-04 16:45:00,5.2248,5.22522,5.22301,5.22381,59000000.0
2009-09-04 16:50:00,5.22489,5.22579,5.22247,5.22514,66000000.0
2009-09-04 16:55:00,5.2251,5.22564,5.22224,5.22399,52000000.0
2009-09-04 17:00:00,5.22321,5.22688,5.22218,5.22688,62000000.0
2009-09-04 17:05:00,5.22602,5.22713,5.22444,5.22602,73000000.0
2009-09-04 17:10:00,5.2241,5.22613,5.22266,5.22356,57000000.0
2009-09-04 17:15:00,5.22367,5.22766,5.22309,5.22742,71000000.0
2009-09-04 17:20:00,5.22738,5.22782,5.22275,5.22331,55000000.0
2009-09-04 17:25:00,5.22419,5.2255,5.22207,5.22514,62000000.0
2009-09-04 17:30:00,5.22499,5.22538,5.22201,5.22301,63000000.0
2009-09-04 17:35:00,5.22239,5.22239,5.21668,5.21862,64000000.0
2009-09-04 17:40:00,5.21889,5.21889,5.2118,5.21423,76000000.0
2009-09-04 17:45:00,5.2134,5.21572,5.21251,5.21325,60000000.0
2009-09-04 17:50:00,5.21309,5.214,5.20988,5.21098,86000000.0
2009-09-04 17:55:00,5.21161,5.21309,5.20669,5.2077,66000000.0
2009-09-04 18:00:00,5.20819,5.2083,5.2041,5.20744,72000000.0
2009-09-04 18:05:00,5.20674,5.20677,5.19591,5.19693,73000000.0
2009-09-04 18:10:00,5.19553,5.19836,5.19095,5.19495,58000000.0
2009-09-04 18:15:00,5.1948,5.19546,5.18901,5.19211,61000000.0
2009-09-04 18:20:00,5.19334,5.19617,5.19131,5.19475,63000000.0
2009-09-04 18:25:00,5.19509,5.19744,5.19316,5.19667,67000000.0
2009-09-04 18:30:00,5.19663,5.19774,5.19398,5.19523,65000000.0
2009-09-04 18:35:00,5.19636,5.19746,5.19474,5.19746,76000000.0
2009-09-04 18:40:00,5.19715,5.19872,5.19583,5.19721,67000000.0
2009-09-04 18:45:00,5.1975,5.19758,5.19427,5.19597,66000000.0
2009-09-04 18:50:00,5.19527,5.19594,5.19395,5.19546,63000000.0
2009-09-04 18:55:00,5.19576,5.19719,5.19455,5.19671,71000000.0
2009-09-04 19:00:00,5.19696,5.19931,5.19605,5.19893,70000000.0
2009-09-04 19:05:00,5.19757,5.19889,5.1954,5.19714,76000000.0
2009-09-04 19:10:00,5.19596,5.1967,5.19314,5.19398,68000000.0
2009-09-04 19:15:00,5.19434,5.19489,5.1903,5.19129,61000000.0
2009-09-04 19:20:00,5.19086,5.19203,5.18937,5.19126,72000000.0
2009-09-04 19:25:00,5.19024,5.19327,5.18986,5.19327,62000000.0
2009-09-04 19:30:00,5.19349,5.19467,5.19208,5.19436,66000000.0
2009-09-04 19:35:00,5.19429,5.19429,5.19168,5.19252,63000000.0
2009-09-04 19:40:00,5.19396,5.19549,5.19306,5.19465,70000000.0
2009-09-04 19:45:00,5.19415,5.19559,5.19273,5.19444,70000000.0
2009-09-04 19:50:00,5.19453,5.19605,5.19352,5.19531,71000000.0
2009-09-04 19:55:00,5.19438,5.19563,5.19243,5.19444,68000000.0
2009-09-04 20:00:00,5.19458,5.19514,5.1918,5.19256,67000000.0
2009-09-04 20:05:00,5.19313,5.19336,5.19127,5.19198,65000000.0
2009-09-04 20:10:00,5.19155,5.19278,5.19081,5.19174,66000000.0
2009-09-04 20:15:00,5.19217,5.19326,5.19087,5.19289,64000000.0
2009-09-04 20:20:00,5.19269,5.19351,5.19141,5.19291,65000000.0
2009-09-04 20:25:00,5.19226,5.19419,5.19111,5.19296,63000000.0
2009-09-04 20:30:00,5.19387,5.19509,5.19249,5.19343,59000000.0
2009-09-04 20:35:00,5.19394,5.19665,5.19163,5.19627,70000000.0
2009-09-04 20:40:00,5.19562,5.19816,5.19527,5.19527,89000000.0
2009-09-04 20:45:00,5.1953,5.19757,5.1948,5.19536,67000000.0
2009-09-04 20:50:00,5.19468,5.19588,5.19311,5.19424,62000000.0
2009-09-04 20:55:00,5.19435,5.19677,5.19366,5.19616,65000000.0
2009-09-04 21:00:00,5.19444,5.19763,5.19444,5.19555,72000000.0
2009-09-04 21:05:00,5.19524,5.19956,5.19524,5.19914,66000000.0
2009-09-04 21:10:00,5.19876,5.20019,5.19698,5.20019,62000000.0
2009-09-04 21:15:00,5.20065,5.20065,5.19777,5.19855,68000000.0
2009-09-04 21:20:00,5.19803,5.19975,5.19803,5.19927,52000000.0
2009-09-04 21:25:00,5.19735,5.1988,5.19702,5.19787,58000000.0
2009-09-04 21:30:00,5.19792,5.20041,5.19755,5.19775,59000000.0
2009-09-04 21:35:00,5.19919,5.19955,5.19725,5.19815,88000000.0
2009-09-04 21:40:00,5.19889,5.19914,5.19678,5.19845,65000000.0
2009-09-04 21:45:00,5.19706,5.19931,5.19633,5.19711,62000000.0
2009-09-04 21:50:00,5.19716,5.19816,5.19591,5.19658,62000000.0
2009-09-04 21:55:00,5.19681,5.19891,5.19578,5.19662,72000000.0
2009-09-04 22:00:00,5.19688,5.19868,5.19569,5.19824,79000000.0
2009-09-04 22:05:00,5.19794,5.19893,5.19686,5.1981,67000000.0
2009-09-04 22:10:00,5.19766,5.19863,5.1969,5.19812,64000000.0
2009-09-04 22:15:00,5.19838,5.19849,5.19599,5.19783,69000000.0
2009-09-04 22:20:00,5.19705,5.19839,5.19595,5.19748,69000000.0
2009-09-04 22:25:00,5.197,5.19719,5.19328,5.19488,63000000.0
2009-09-04 22:30:00,5.19492,5.19682,5.19472,5.19623,60000000.0
2009-09-04 22:35:00,5.19737,5.19862,5.19513,5.19801,56000000.0
2009-09-04 22:40:00,5.19869,5.201,5.1959,5.19797,63000000.0
2009-09-04 22:45:00,5.19858,5.20009,5.19488,5.19704,68000000.0
2009-09-04 22:50:00,5.19802,5.19932,5.19442,5.19849,70000000.0
2009-09-04 22:55:00,5.19863,5.20033,5.19675,5.20033,64000000.0
2009-09-07 02:00:00,5.19153,5.19153,5.189,5.19015,61000000.0
2009-09-07 02:05:00,5.18946,5.19214,5.18946,5.19133,67000000.0
2009-09-07 02:10:00,5.19195,5.19269,5.19048,5.19144,68000000.0
2009-09-07 02:15:00,5.19057,5.19234,5.1897,5.18989,72000000.0
2009-09-07 02:20:00,5.18972,5.19129,5.18885,5.189,71000000.0
2009-09-07 02:25:00,5.1888,5.19043,5.18803,5.18878,68000000.0
2009-09-07 02:30:00,5.18888,5.18978,5.18776,5.18859,70000000.0
2009-09-07 02:35:00,5.18852,5.18989,5.18805,5.18918,59000000.0
2009-09-07 02:40:00,5.19065,5.19065,5.18861,5.19009,63000000.0
2009-09-07 02:45:00,5.19026,5.19057,5.18828,5.1887,55000000.0
2009-09-07 02:50:00,5.18952,5.19014,5.1878,5.18861,70000000.0
2009-09-07 02:55:00,5.19044,5.19062,5.18828,5.19044,63000000.0
2009-09-07 03:00:00,5.18996,5.19001,5.18771,5.18836,66000000.0
2009-09-07 03:05:00,5.18935,5.18997,5.18771,5.18861,60000000.0
2009-09-07 03:10:00,5.19012,5.19057,5.18853,5.1895,63000000.0
2009-09-07 03:15:00,5.18916,5.18982,5.18761,5.18838,61000000.0
2009-09-07 03:20:00,5.18991,5.19158,5.18865,5.19101,80000000.0
2009-09-07 03:25:00,5.19017,5.19107,5.18902,5.18979,64000000.0
2009-09-07 03:30:00,5.19046,5.19132,5.18961,5.19113,66000000.0
2009-09-07 03:35:00,5.19089,5.19163,5.1891,5.18981,60000000.0
2009-09-07 03:40:00,5.18941,5.19066,5.18857,5.1893,65000000.0
2009-09-07 03:45:00,5.18986,5.19052,5.1883,5.18957,63000000.0
2009-09-07 03:50:00,5.19015,5.19094,5.18893,5.18945,62000000.0
2009-09-07 03:55:00,5.18958,5.19078,5.18857,5.18989,70000000.0
2009-09-07 04:00:00,5.19028,5.19085,5.18873,5.1895,76000000.0
2009-09-07 04:05:00,5.18987,5.1919,5.18924,5.19109,67000000.0
2009-09-07 04:10:00,5.19175,5.19254,5.18887,5.19048,76000000.0
2009-09-07 04:15:00,5.19065,5.19068,5.18836,5.18879,80000000.0
2009-09-07 04:20:00,5.18954,5.19042,5.18784,5.18942,62000000.0
2009-09-07 04:25:00,5.18959,5.19118,5.18892,5.18945,72000000.0
2009-09-07 04:30:00,5.18981,5.19028,5.18838,5.18891,64000000.0
2009-09-07 04:35:00,5.18988,5.19013,5.18817,5.18821,66000000.0
2009-09-07 04:40:00,5.18885,5.18945,5.18792,5.18866,65000000.0
2009-09-07 04:45:00,5.18871,5.18969,5.18779,5.18951,66000000.0
2009-09-07 04:50:00,5.18884,5.18959,5.18727,5.18824,60000000.0
2009-09-07 04:55:00,5.18758,5.18942,5.18749,5.18749,68000000.0
2009-09-07 05:00:00,5.18774,5.1892,5.18671,5.18731,64000000.0
2009-09-07 05:05:00,5.18791,5.18863,5.18671,5.18851,70000000.0
2009-09-07 05:10:00,5.18837,5.18925,5.18741,5.18903,68000000.0
2009-09-07 05:15:00,5.18804,5.18913,5.18732,5.188,63000000.0
2009-09-07 05:20:00,5.18835,5.1886,5.18632,5.18725,56000000.0
2009-09-07 05:25:00,5.18705,5.18787,5.18572,5.18734,60000000.0
2009-09-07 05:30:00,5.18769,5.18854,5.18672,5.18672,63000000.0
2009-09-07 05:35:00,5.1884,5.18879,5.18626,5.18778,69000000.0
2009-09-07 05:40:00,5.18809,5.18866,5.18655,5.18757,69000000.0
2009-09-07 05:45:00,5.18688,5.18812,5.18578,5.18578,64000000.0
2009-09-07 05:50:00,5.18734,5.18766,5.18593,5.18676,67000000.0
2009-09-07 05:55:00,5.18723,5.18751,5.18567,5.18729,79000000.0
2009-09-07 06:00:00,5.18596,5.18732,5.18515,5.18724,72000000.0
2009-09-07 06:05:00,5.18655,5.18928,5.18623,5.18818,62000000.0
2009-09-07 06:10:00,5.18772,5.18919,5.18659,5.18718,62000000.0
2009-09-07 06:15:00,5.18727,5.18803,5.18627,5.18709,65000000.0
2009-09-07 06:20:00,5.18799,5.18856,5.18536,5.18652,88000000.0
2009-09-07 06:25:00,5.18709,5.18728,5.18486,5.1857,59000000.0
2009-09-07 06:30:00,5.18506,5.18744,5.18506,5.18585,58000000.0
2009-09-07 06:35:00,5.18689,5.18751,5.18581,5.18655,52000000.0
2009-09-07 06:40:00,5.18653,5.18777,5.18585,5.18777,68000000.0
2009-09-07 06:45:00,5.18776,5.18805,5.18543,5.18699,62000000.0
2009-09-07 06:50:00,5.18723,5.18726,5.18552,5.18617,66000000.0
2009-09-07 06:55:00,5.18602,5.18726,5.18476,5.18588,72000000.0
2009-09-07 07:00:00,5.18563,5.1875,5.18544,5.18546,65000000.0
2009-09-07 07:05:00,5.18721,5.18751,5.18534,5.18645,62000000.0
2009-09-07 07:10:00,5.18638,5.18746,5.18518,5.18671,67000000.0
2009-09-07 07:15:00,5.18716,5.1878,5.18547,5.18639,89000000.0
2009-09-07 07:20:00,5.187,5.18741,5.18517,5.18706,70000000.0
2009-09-07 07:25:00,5.18726,5.18771,5.18557,5.18704,59000000.0
2009-09-07 07:30:00,5.18777,5.18793,5.18588,5.1873,63000000.0
2009-09-07 07:35:00,5.18748,5.18866,5.18662,5.18803,65000000.0
2009-09-07 07:40:00,5.18836,5.19014,5.18743,5.18894,64000000.0
2009-09-07 07:45:00,5.18951,5.19031,5.18827,5.18938,66000000.0
2009-09-07 07:50:00,5.18925,5.19148,5.18864,5.19132,65000000.0
2009-09-07 07:55:00,5.19075,5.19154,5.18958,5.19084,67000000.0
2009-09-07 08:00:00,5.19056,5.19056,5.18665,5.18665,68000000.0
2009-09-07 08:05:00,5.18683,5.18792,5.18499,5.18625,71000000.0
2009-09-07 08:10:00,5.1863,5.18678,5.18428,5.18566,70000000.0
2009-09-07 08:15:00,5.18552,5.18644,5.18371,5.18504,70000000.0
2009-09-07 08:20:00,5.18488,5.18522,5.18267,5.18481,63000000.0
2009-09-07 08:25:00,5.1848,5.18659,5.1834,5.18463,66000000.0
2009-09-07 08:30:00,5.18481,5.18622,5.18315,5.18562,62000000.0
2009-09-07 08:35:00,5.18541,5.18721,5.18467,5.18583,72000000.0
2009-09-07 08:40:00,5.18402,5.18586,5.18223,5.18498,61000000.0
2009-09-07 08:45:00,5.18478,5.18709,5.18355,5.18699,68000000.0
2009-09-07 08:50:00,5.18556,5.18614,5.18325,5.1842,76000000.0
2009-09-07 08:55:00,5.18587,5.18774,5.18458,5.18586,70000000.0
2009-09-07 09:00:00,5.18618,5.18691,5.18352,5.18559,71000000.0
2009-09-07 09:05:00,5.18414,5.18525,5.17664,5.17904,63000000.0
2009-09-07 09:10:00,5.17968,5.18129,5.17722,5.18001,66000000.0
2009-09-07 09:15:00,5.18143,5.18244,5.17971,5.18221,67000000.0
2009-09-07 09:20:00,5.18233,5.18491,5.18082,5.18315,76000000.0
2009-09-07 09:25:00,5.1854,5.18547,5.18213,5.18371,65000000.0
2009-09-07 09:30:00,5.18225,5.18337,5.18015,5.18186,67000000.0
2009-09-07 09:35:00,5.17946,5.18154,5.1785,5.18054,63000000.0
2009-09-07 09:40:00,5.17976,5.18223,5.1794,5.18147,61000000.0
2009-09-07 09:45:00,5.18181,5.18398,5.18126,5.18322,58000000.0
2009-09-07 09:50:00,5.18263,5.18674,5.18258,5.18528,73000000.0
2009-09-07 09:55:00,5.1857,5.18682,5.18273,5.183,72000000.0
2009-09-07 10:00:00,5.18294,5.18343,5.18043,5.18247,66000000.0
2009-09-07 10:05:00,5.18291,5.18333,5.18,5.18197,86000000.0
2009-09-07 10:10:00,5.18306,5.18459,5.18003,5.18003,60000000.0
2009-09-07 10:15:00,5.1797,5.1809,5.17752,5.17961,76000000.0
2009-09-07 10:20:00,5.17798,5.18093,5.17772,5.17814,64000000.0
2009-09-07 10:25:00,5.17694,5.18061,5.17694,5.17943,63000000.0
2009-09-07 10:30:00,5.17915,5.18129,5.17915,5.181,62000000.0
2009-09-07 10:35:00,5.1805,5.18336,5.17977,5.18275,55000000.0
2009-09-07 10:40:00,5.18326,5.1845,5.18108,5.18292,71000000.0
2009-09-07 10:45:00,5.18366,5.18543,5.18177,5.18444,57000000.0
2009-09-07 10:50:00,5.1842,5.18471,5.18228,5.18395,73000000.0
2009-09-07 10:55:00,5.18391,5.18417,5.18155,5.18288,62000000.0
2009-09-07 11:00:00,5.18315,5.18377,5.18162,5.18327,52000000.0
2009-09-07 11:05:00,5.1845,5.18513,5.18225,5.18368,66000000.0
2009-09-07 11:10:00,5.18329,5.1845,5.18274,5.18374,59000000.0
2009-09-07 11:15:00,5.18373,5.18401,5.18113,5.18245,86000000.0
2009-09-07 11:20:00,5.18211,5.18356,5.18056,5.18269,78000000.0
2009-09-07 11:25:00,5.18272,5.18405,5.18146,5.18354,53000000.0
2009-09-07 11:30:00,5.18368,5.18453,5.18224,5.18293,51000000.0
2009-09-07 11:35:00,5.18317,5.18337,5.18097,5.18325,65000000.0
2009-09-07 11:40:00,5.18308,5.18406,5.18173,5.18227,66000000.0
2009-09-07 11:45:00,5.18342,5.18452,5.18144,5.18233,64000000.0
2009-09-07 11:50:00,5.1805,5.18245,5.17938,5.18081,70000000.0
2009-09-07 11:55:00,5.18091,5.18286,5.17964,5.18107,61000000.0
2009-09-07 12:00:00,5.18054,5.18291,5.17873,5.18291,74000000.0
2009-09-07 12:05:00,5.18311,5.18402,5.181,5.18363,75000000.0
2009-09-07 12:10:00,5.18313,5.1835,5.18055,5.18281,81000000.0
2009-09-07 12:15:00,5.18067,5.18308,5.18059,5.18197,62000000.0
2009-09-07 12:20:00,5.18101,5.18294,5.18053,5.18225,52000000.0
2009-09-07 12:25:00,5.18165,5.18292,5.18028,5.18116,68000000.0
2009-09-07 12:30:00,5.18067,5.18196,5.1787,5.18052,71000000.0
2009-09-07 12:35:00,5.18015,5.18161,5.17892,5.17926,59000000.0
2009-09-07 12:40:00,5.17873,5.18149,5.17849,5.17983,68000000.0
2009-09-07 12:45:00,5.1797,5.18173,5.17857,5.18167,61000000.0
2009-09-07 12:50:00,5.18072,5.18237,5.17956,5.18142,68000000.0
2009-09-07 12:55:00,5.18243,5.18364,5.18018,5.18273,76000000.0
2009-09-07 13:00:00,5.18339,5.18368,5.18137,5.18172,71000000.0
2009-09-07 13:05:00,5.18098,5.18306,5.18063,5.18063,60000000.0
2009-09-07 13:10:00,5.18154,5.18334,5.18097,5.18154,56000000.0
2009-09-07 13:15:00,5.18133,5.18235,5.1802,5.18189,77000000.0
2009-09-07 13:20:00,5.18196,5.18239,5.18046,5.18239,63000000.0
2009-09-07 13:25:00,5.18078,5.18291,5.17994,5.1809,60000000.0
2009-09-07 13:30:00,5.18082,5.18183,5.17971,5.18124,65000000.0
2009-09-07 13:35:00,5.18157,5.18282,5.18064,5.18219,52000000.0
2009-09-07 13:40:00,5.1814,5.18341,5.18093,5.18268,76000000.0
2009-09-07 13:45:00,5.18327,5.18575,5.18258,5.18393,56000000.0
2009-09-07 13:50:00,5.18401,5.18608,5.18304,5.18608,60000000.0
2009-09-07 13:55:00,5.18658,5.18757,5.185,5.18595,72000000.0
2009-09-07 14:00:00,5.18726,5.18799,5.18481,5.18691,59000000.0
2009-09-07 14:05:00,5.18591,5.18793,5.18442,5.18704,58000000.0
2009-09-07 14:10:00,5.18734,5.18892,5.18566,5.18892,64000000.0
2009-09-07 14:15:00,5.18878,5.18976,5.18635,5.18789,55000000.0
2009-09-07 14:20:00,5.1871,5.1871,5.18409,5.18463,65000000.0
2009-09-07 14:25:00,5.1864,5.18803,5.18553,5.18732,55000000.0
2009-09-07 14:30:00,5.18825,5.18855,5.18654,5.18804,62000000.0
2009-09-07 14:35:00,5.18814,5.18863,5.18647,5.18863,78000000.0
2009-09-07 14:40:00,5.1879,5.18955,5.18657,5.18954,63000000.0
2009-09-07 14:45:00,5.1893,5.19029,5.18703,5.18761,79000000.0
2009-09-07 14:50:00,5.18989,5.18989,5.18725,5.18853,77000000.0
2009-09-07 14:55:00,5.18883,5.18922,5.18669,5.18786,81000000.0
2009-09-07 15:00:00,5.18782,5.18817,5.18515,5.18628,62000000.0
2009-09-07 15:05:00,5.18618,5.18807,5.18528,5.18622,66000000.0
2009-09-07 15:10:00,5.18602,5.18617,5.18453,5.18495,65000000.0
2009-09-07 15:15:00,5.18414,5.18608,5.18368,5.18436,70000000.0
2009-09-07 15:20:00,5.18537,5.18601,5.18378,5.18517,64000000.0
2009-09-07 15:25:00,5.18572,5.18626,5.18386,5.18569,61000000.0
2009-09-07 15:30:00,5.18423,5.18706,5.18409,5.18671,57000000.0
2009-09-07 15:35:00,5.18625,5.18663,5.18363,5.18465,70000000.0
2009-09-07 15:40:00,5.18418,5.18589,5.18362,5.18441,56000000.0
2009-09-07 15:45:00,5.18524,5.18566,5.18243,5.18398,63000000.0
2009-09-07 15:50:00,5.18446,5.18621,5.18373,5.18599,61000000.0
2009-09-07 15:55:00,5.18549,5.18682,5.18436,5.18571,63000000.0
2009-09-07 16:00:00,5.1871,5.18808,5.18554,5.18726,52000000.0
2009-09-07 16:05:00,5.18803,5.18883,5.18679,5.18771,68000000.0
2009-09-07 16:10:00,5.18842,5.18857,5.18566,5.18599,62000000.0
2009-09-07 16:15:00,5.18678,5.1879,5.18604,5.18738,64000000.0
2009-09-07 16:20:00,5.18738,5.18748,5.18494,5.18576,60000000.0
2009-09-07 16:25:00,5.18612,5.18675,5.18475,5.1854,74000000.0
2009-09-07 16:30:00,5.18584,5.1869,5.18383,5.18399,64000000.0
2009-09-07 16:35:00,5.18503,5.18673,5.18396,5.18491,76000000.0
2009-09-07 16:40:00,5.1853,5.18698,5.18447,5.18692,63000000.0
2009-09-07 16:45:00,5.1866,5.18694,5.18438,5.18438,67000000.0
2009-09-07 16:50:00,5.18465,5.18636,5.18363,5.18505,71000000.0
2009-09-07 16:55:00,5.18615,5.18724,5.18481,5.18653,61000000.0
2009-09-07 17:00:00,5.18584,5.18628,5.1843,5.18447,49000000.0
2009-09-07 17:05:00,5.18562,5.18589,5.18299,5.18374,72000000.0
2009-09-07 17:10:00,5.18425,5.1857,5.18265,5.18459,55000000.0
2009-09-07 17:15:00,5.18562,5.18677,5.18424,5.18645,62000000.0
2009-09-07 17:20:00,5.18548,5.1862,5.18344,5.18502,72000000.0
2009-09-07 17:25:00,5.18468,5.18731,5.18439,5.18464,57000000.0
2009-09-07 17:30:00,5.18531,5.18669,5.18433,5.18593,60000000.0
2009-09-07 17:35:00,5.18572,5.18625,5.18399,5.18613,60000000.0
2009-09-07 17:40:00,5.18604,5.18782,5.1848,5.18741,74000000.0
2009-09-07 17:45:00,5.1874,5.18868,5.18633,5.18769,70000000.0
2009-09-07 17:50:00,5.18702,5.18847,5.18652,5.18807,50000000.0
2009-09-07 17:55:00,5.18711,5.18905,5.1852,5.18597,75000000.0
2009-09-07 18:00:00,5.18563,5.18563,5.18134,5.18227,68000000.0
2009-09-07 18:05:00,5.1821,5.18333,5.18075,5.18323,74000000.0
2009-09-07 18:10:00,5.1829,5.18368,5.18167,5.18356,76000000.0
2009-09-07 18:15:00,5.18294,5.18535,5.18195,5.18535,74000000.0
2009-09-07 18:20:00,5.18432,5.18607,5.18353,5.18519,85000000.0
2009-09-07 18:25:00,5.18498,5.18569,5.18394,5.18544,69000000.0
2009-09-07 18:30:00,5.18529,5.18683,5.18397,5.18646,68000000.0
2009-09-07 18:35:00,5.1863,5.18644,5.18455,5.18592,74000000.0
2009-09-07 18:40:00,5.18487,5.18595,5.18395,5.18472,72000000.0
2009-09-07 18:45:00,5.1846,5.1859,5.18355,5.18355,67000000.0
2009-09-07 18:50:00,5.18521,5.18575,5.18365,5.18546,66000000.0
2009-09-07 18:55:00,5.18499,5.18685,5.18408,5.18609,62000000.0
2009-09-07 19:00:00,5.1866,5.18832,5.18469,5.1866,70000000.0
2009-09-07 19:05:00,5.18721,5.18849,5.18546,5.18737,81000000.0
2009-09-07 19:10:00,5.18736,5.18878,5.18681,5.18788,76000000.0
2009-09-07 19:15:00,5.18855,5.18855,5.18602,5.18709,58000000.0
2009-09-07 19:20:00,5.18661,5.18784,5.18586,5.1863,56000000.0
2009-09-07 19:25:00,5.18597,5.18778,5.18576,5.18763,62000000.0
2009-09-07 19:30:00,5.18687,5.18768,5.18589,5.18756,56000000.0
2009-09-07 19:35:00,5.18773,5.18824,5.18633,5.18743,64000000.0
2009-09-07 19:40:00,5.18762,5.18883,5.1868,5.18782,59000000.0
2009-09-07 19:45:00,5.18822,5.18919,5.18685,5.18764,58000000.0
2009-09-07 19:50:00,5.18796,5.18863,5.1867,5.1867,73000000.0
2009-09-07 19:55:00,5.18695,5.1881,5.18664,5.18805,65000000.0
2009-09-07 20:00:00,5.1863,5.18853,5.1863,5.18843,62000000.0
2009-09-07 20:05:00,5.18772,5.18859,5.18724,5.18808,67000000.0
2009-09-07 20:10:00,5.18824,5.18836,5.18654,5.18763,59000000.0
2009-09-07 20:15:00,5.18739,5.18801,5.18664,5.18722,55000000.0
2009-09-07 20:20:00,5.18734,5.18833,5.18692,5.18779,63000000.0
2009-09-07 20:25:00,5.18755,5.1884,5.18753,5.18771,61000000.0
2009-09-07 20:30:00,5.18759,5.18798,5.186,5.18782,78000000.0
2009-09-07 20:35:00,5.18627,5.18828,5.18615,5.18746,76000000.0
2009-09-07 20:40:00,5.18742,5.18782,5.18562,5.18725,80000000.0
2009-09-07 20:45:00,5.18749,5.18759,5.18523,5.18705,82000000.0
2009-09-07 20:50:00,5.18722,5.18736,5.186,5.18684,59000000.0
2009-09-07 20:55:00,5.18691,5.18701,5.18494,5.18506,58000000.0
2009-09-07 21:00:00,5.18598,5.18624,5.18422,5.18588,64000000.0
2009-09-07 21:05:00,5.1863,5.18694,5.18477,5.18606,56000000.0
2009-09-07 21:10:00,5.18627,5.18715,5.18535,5.18669,69000000.0
2009-09-07 21:15:00,5.18709,5.18709,5.18556,5.18688,71000000.0
2009-09-07 21:20:00,5.1868,5.18686,5.18474,5.18564,72000000.0
2009-09-07 21:25:00,5.18598,5.18598,5.18373,5.1851,58000000.0
2009-09-07 21:30:00,5.1852,5.18589,5.18406,5.18507,71000000.0
2009-09-07 21:35:00,5.18514,5.18581,5.184,5.1849,68000000.0
2009-09-07 21:40:00,5.18553,5.1858,5.1838,5.18449,69000000.0
2009-09-07 21:45:00,5.18491,5.18564,5.18386,5.18504,73000000.0
2009-09-07 21:50:00,5.18571,5.18571,5.18309,5.18485,81000000.0
2009-09-07 21:55:00,5.18441,5.18495,5.18246,5.18265,77000000.0
2009-09-07 22:00:00,5.18253,5.18474,5.18253,5.18465,70000000.0
2009-09-07 22:05:00,5.18417,5.18493,5.18237,5.18362,62000000.0
2009-09-07 22:10:00,5.18389,5.18389,5.18209,5.1833,77000000.0
2009-09-07 22:15:00,5.18313,5.18441,5.18262,5.18378,61000000.0
2009-09-07 22:20:00,5.18383,5.18486,5.18294,5.18458,78000000.0
2009-09-07 22:25:00,5.18509,5.18683,5.18405,5.18683,76000000.0
2009-09-07 22:30:00,5.18551,5.1866,5.18529,5.18587,66000000.0
2009-09-07 22:35:00,5.18613,5.18675,5.18444,5.18539,79000000.0
2009-09-07 22:40:00,5.18531,5.18728,5.18505,5.18728,67000000.0
2009-09-07 22:45:00,5.18626,5.18709,5.18507,5.18646,59000000.0
2009-09-07 22:50:00,5.18653,5.18688,5.18547,5.18579,72000000.0
2009-09-07 22:55:00,5.18691,5.18805,5.1852,5.18767,62000000.0
2009-09-07 23:00:00,5.18666,5.18765,5.18477,5.18674,65000000.0
2009-09-07 23:05:00,5.18686,5.18727,5.18514,5.18532,71000000.0
2009-09-07 23:10:00,5.18475,5.18701,5.1843,5.18647,63000000.0
2009-09-07 23:15:00,5.18641,5.18679,5.18485,5.18576,54000000.0
2009-09-07 23:20:00,5.18716,5.18721,5.18592,5.18712,64000000.0
2009-09-07 23:25:00,5.18679,5.18691,5.18461,5.18601,66000000.0
2009-09-07 23:30:00,5.18548,5.1872,5.18445,5.18578,53000000.0
2009-09-07 23:35:00,5.18611,5.18706,5.18454,5.18536,62000000.0
2009-09-07 23:40:00,5.18528,5.18694,5.18524,5.18635,57000000.0
2009-09-07 23:45:00,5.18647,5.18721,5.18433,5.18661,77000000.0
2009-09-07 23:50:00,5.18646,5.18713,5.18428,5.1852,66000000.0
2009-09-07 23:55:00,5.18545,5.18608,5.18374,5.18457,70000000.0
2009-09-08 00:00:00,5.18461,5.18596,5.18368,5.18557,63000000.0
2009-09-08 00:05:00,5.18548,5.18613,5.18473,5.18512,74000000.0
2009-09-08 00:10:00,5.18606,5.18709,5.1847,5.18573,53000000.0
2009-09-08 00:15:00,5.18664,5.18716,5.18454,5.18678,82000000.0
2009-09-08 00:20:00,5.18658,5.18716,5.18425,5.18586,60000000.0
2009-09-08 00:25:00,5.18593,5.18712,5.18499,5.18542,68000000.0
2009-09-08 00:30:00,5.18595,5.18691,5.18403,5.18554,71000000.0
2009-09-08 00:35:00,5.18567,5.18658,5.18448,5.18484,62000000.0
2009-09-08 00:40:00,5.18556,5.18617,5.18421,5.1857,50000000.0
2009-09-08 00:45:00,5.18595,5.18607,5.18426,5.18524,80000000.0
2009-09-08 00:50:00,5.18504,5.18625,5.18384,5.18553,68000000.0
2009-09-08 00:55:00,5.18661,5.18723,5.18521,5.1854,67000000.0
2009-09-08 01:00:00,5.18598,5.18651,5.1837,5.18454,65000000.0
2009-09-08 01:05:00,5.18416,5.18569,5.18298,5.18518,66000000.0
2009-09-08 01:10:00,5.18496,5.18721,5.18404,5.18693,69000000.0
2009-09-08 01:15:00,5.18666,5.18714,5.18368,5.18465,69000000.0
2009-09-08 01:20:00,5.18489,5.18572,5.18344,5.18402,71000000.0
2009-09-08 01:25:00,5.18394,5.1853,5.1829,5.18451,64000000.0
2009-09-08 01:30:00,5.18427,5.18562,5.18354,5.18547,59000000.0
2009-09-08 01:35:00,5.18352,5.18599,5.18327,5.18436,74000000.0
2009-09-08 01:40:00,5.18436,5.18592,5.18364,5.1847,70000000.0
2009-09-08 01:45:00,5.18477,5.18602,5.18365,5.18566,74000000.0
2009-09-08 01:50:00,5.18611,5.18821,5.18466,5.18697,73000000.0
2009-09-08 01:55:00,5.18678,5.18832,5.18595,5.18707,69000000.0
2009-09-08 02:00:00,5.1868,5.18704,5.1847,5.1847,61000000.0
2009-09-08 02:05:00,5.1872,5.18803,5.18511,5.18611,67000000.0
2009-09-08 02:10:00,5.18719,5.18763,5.18502,5.18578,68000000.0
2009-09-08 02:15:00,5.18571,5.1868,5.18393,5.18532,72000000.0
2009-09-08 02:20:00,5.18543,5.18697,5.18492,5.18561,71000000.0
2009-09-08 02:25:00,5.18443,5.1861,5.18355,5.18498,68000000.0
2009-09-08 02:30:00,5.18484,5.18593,5.18351,5.18473,70000000.0
2009-09-08 02:35:00,5.18462,5.18581,5.18362,5.18556,59000000.0
2009-09-08 02:40:00,5.18546,5.18546,5.18341,5.18341,63000000.0
2009-09-08 02:45:00,5.18336,5.18502,5.18319,5.18455,55000000.0
2009-09-08 02:50:00,5.18293,5.18486,5.18172,5.18486,70000000.0
2009-09-08 02:55:00,5.18502,5.18589,5.1835,5.18383,63000000.0
2009-09-08 03:00:00,5.18377,5.18473,5.18284,5.18417,66000000.0
2009-09-08 03:05:00,5.18379,5.18468,5.18239,5.18273,60000000.0
2009-09-08 03:10:00,5.18416,5.18416,5.18191,5.1832,63000000.0
2009-09-08 03:15:00,5.18194,5.18321,5.18126,5.18263,61000000.0
2009-09-08 03:20:00,5.18303,5.18387,5.18131,5.18372,80000000.0
2009-09-08 03:25:00,5.18267,5.18422,5.18217,5.18359,64000000.0
2009-09-08 03:30:00,5.18387,5.18563,5.18236,5.18453,66000000.0
2009-09-08 03:35:00,5.18438,5.18547,5.1832,5.1853,60000000.0
2009-09-08 03:40:00,5.18481,5.18898,5.18393,5.18674,65000000.0
2009-09-08 03:45:00,5.18807,5.18885,5.18617,5.18752,63000000.0
2009-09-08 03:50:00,5.18734,5.18761,5.18519,5.18706,62000000.0
2009-09-08 03:55:00,5.18645,5.1882,5.18561,5.18567,70000000.0
2009-09-08 04:00:00,5.18753,5.18753,5.18517,5.18681,76000000.0
2009-09-08 04:05:00,5.18666,5.18756,5.18562,5.18728,67000000.0
2009-09-08 04:10:00,5.18688,5.18762,5.18562,5.18676,76000000.0
2009-09-08 04:15:00,5.18692,5.18789,5.18581,5.18662,80000000.0
2009-09-08 04:20:00,5.18513,5.18683,5.18469,5.18643,62000000.0
2009-09-08 04:25:00,5.1866,5.18674,5.18421,5.18557,72000000.0
2009-09-08 04:30:00,5.18598,5.1874,5.18491,5.18634,64000000.0
2009-09-08 04:35:00,5.18515,5.18649,5.18406,5.18593,66000000.0
2009-09-08 04:40:00,5.18531,5.1867,5.18444,5.1848,65000000.0
2009-09-08 04:45:00,5.18563,5.18667,5.18489,5.18646,66000000.0
2009-09-08 04:50:00,5.18534,5.18619,5.18411,5.18523,60000000.0
2009-09-08 04:55:00,5.18513,5.18635,5.18399,5.18496,68000000.0
2009-09-08 05:00:00,5.18605,5.18605,5.18377,5.18488,64000000.0
2009-09-08 05:05:00,5.18496,5.18573,5.18366,5.18513,70000000.0
2009-09-08 05:10:00,5.18543,5.18691,5.18435,5.18547,68000000.0
2009-09-08 05:15:00,5.18508,5.18676,5.18436,5.18579,63000000.0
2009-09-08 05:20:00,5.18559,5.18574,5.18368,5.18483,56000000.0
2009-09-08 05:25:00,5.18506,5.18544,5.18349,5.18415,60000000.0
2009-09-08 05:30:00,5.18475,5.18475,5.18206,5.18376,63000000.0
2009-09-08 05:35:00,5.18297,5.18461,5.18222,5.18406,69000000.0
2009-09-08 05:40:00,5.18285,5.18433,5.1823,5.18366,69000000.0
2009-09-08 05:45:00,5.18213,5.18466,5.18213,5.18312,64000000.0
2009-09-08 05:50:00,5.18298,5.1846,5.18233,5.1835,67000000.0
2009-09-08 05:55:00,5.18326,5.18448,5.18275,5.18392,79000000.0
2009-09-08 06:00:00,5.1843,5.18545,5.18319,5.18407,72000000.0
2009-09-08 06:05:00,5.18543,5.18587,5.18348,5.18426,62000000.0
2009-09-08 06:10:00,5.18489,5.18579,5.18383,5.18495,62000000.0
2009-09-08 06:15:00,5.18587,5.18627,5.18398,5.18604,65000000.0
2009-09-08 06:20:00,5.18574,5.18588,5.18397,5.18428,88000000.0
2009-09-08 06:25:00,5.18372,5.18563,5.18303,5.18446,59000000.0
2009-09-08 06:30:00,5.18437,5.18515,5.18255,5.18452,58000000.0
2009-09-08 06:35:00,5.18482,5.1859,5.18397,5.18469,52000000.0
2009-09-08 06:40:00,5.18505,5.18692,5.18468,5.18637,68000000.0
2009-09-08 06:45:00,5.18552,5.18686,5.18474,5.18643,62000000.0
2009-09-08 06:50:00,5.18591,5.18656,5.18465,5.18507,66000000.0
2009-09-08 06:55:00,5.18588,5.1872,5.18507,5.18627,72000000.0
2009-09-08 07:00:00,5.18668,5.18726,5.18471,5.18525,65000000.0
2009-09-08 07:05:00,5.18431,5.18709,5.18395,5.18621,62000000.0
2009-09-08 07:10:00,5.18626,5.18707,5.1848,5.18502,67000000.0
2009-09-08 07:15:00,5.18629,5.1864,5.18373,5.18465,89000000.0
2009-09-08 07:20:00,5.18462,5.18649,5.18338,5.18649,70000000.0
2009-09-08 07:25:00,5.18521,5.1861,5.18407,5.18474,59000000.0
2009-09-08 07:30:00,5.18482,5.18595,5.18381,5.18489,63000000.0
2009-09-08 07:35:00,5.18531,5.18607,5.18362,5.18419,65000000.0
2009-09-08 07:40:00,5.18461,5.18595,5.18359,5.18536,64000000.0
2009-09-08 07:45:00,5.18552,5.18579,5.18244,5.18376,66000000.0
2009-09-08 07:50:00,5.18343,5.18343,5.18091,5.18299,65000000.0
2009-09-08 07:55:00,5.18249,5.18276,5.18092,5.18191,67000000.0
2009-09-08 08:00:00,5.18144,5.18351,5.18097,5.1816,68000000.0
2009-09-08 08:05:00,5.18385,5.18388,5.18133,5.18322,71000000.0
2009-09-08 08:10:00,5.1824,5.18417,5.18203,5.18296,70000000.0
2009-09-08 08:15:00,5.18341,5.18377,5.18065,5.18214,70000000.0
2009-09-08 08:20:00,5.18161,5.18227,5.17528,5.17651,63000000.0
2009-09-08 08:25:00,5.17542,5.17607,5.17109,5.17377,66000000.0
2009-09-08 08:30:00,5.17388,5.17388,5.16949,5.17278,62000000.0
2009-09-08 08:35:00,5.17191,5.17336,5.16903,5.17158,72000000.0
2009-09-08 08:40:00,5.17052,5.17157,5.16732,5.16938,61000000.0
2009-09-08 08:45:00,5.1703,5.17214,5.16929,5.17013,68000000.0
2009-09-08 08:50:00,5.17189,5.17336,5.166,5.16762,76000000.0
2009-09-08 08:55:00,5.1673,5.16753,5.16353,5.16731,70000000.0
2009-09-08 09:00:00,5.16629,5.16703,5.16304,5.16508,71000000.0
2009-09-08 09:05:00,5.16542,5.16869,5.1642,5.16817,63000000.0
2009-09-08 09:10:00,5.16789,5.16971,5.16595,5.16971,66000000.0
2009-09-08 09:15:00,5.16841,5.16972,5.16749,5.16873,67000000.0
2009-09-08 09:20:00,5.16895,5.16895,5.16469,5.16569,76000000.0
2009-09-08 09:25:00,5.16712,5.16765,5.16481,5.16481,65000000.0
2009-09-08 09:30:00,5.16624,5.16712,5.16477,5.16611,67000000.0
2009-09-08 09:35:00,5.16644,5.16861,5.16466,5.16471,63000000.0
2009-09-08 09:40:00,5.16531,5.16577,5.16085,5.16142,61000000.0
2009-09-08 09:45:00,5.16215,5.1631,5.15366,5.15531,58000000.0
2009-09-08 09:50:00,5.15643,5.15733,5.15465,5.15703,73000000.0
2009-09-08 09:55:00,5.15679,5.15815,5.15539,5.15815,72000000.0
2009-09-08 10:00:00,5.15744,5.15806,5.15019,5.15167,66000000.0
2009-09-08 10:05:00,5.15209,5.15209,5.1489,5.15032,86000000.0
2009-09-08 10:10:00,5.15105,5.15378,5.14968,5.15344,60000000.0
2009-09-08 10:15:00,5.15217,5.15323,5.14715,5.14904,76000000.0
2009-09-08 10:20:00,5.14809,5.15237,5.14727,5.15237,64000000.0
2009-09-08 10:25:00,5.15261,5.15337,5.15065,5.1516,63000000.0
2009-09-08 10:30:00,5.15244,5.15269,5.15005,5.15194,62000000.0
2009-09-08 10:35:00,5.15134,5.15545,5.15017,5.15411,55000000.0
2009-09-08 10:40:00,5.15515,5.15724,5.15339,5.15371,71000000.0
2009-09-08 10:45:00,5.15447,5.15664,5.1527,5.15664,57000000.0
2009-09-08 10:50:00,5.1559,5.15645,5.15364,5.15564,73000000.0
2009-09-08 10:55:00,5.154,5.15561,5.15211,5.15561,62000000.0
2009-09-08 11:00:00,5.15569,5.15643,5.15368,5.15607,52000000.0
2009-09-08 11:05:00,5.15594,5.15704,5.15493,5.15704,66000000.0
2009-09-08 11:10:00,5.15703,5.15851,5.1555,5.15736,59000000.0
2009-09-08 11:15:00,5.15744,5.15762,5.15412,5.15553,86000000.0
2009-09-08 11:20:00,5.15419,5.15539,5.15252,5.15252,78000000.0
2009-09-08 11:25:00,5.15424,5.1543,5.14933,5.1514,53000000.0
2009-09-08 11:30:00,5.15287,5.15434,5.15009,5.15165,51000000.0
2009-09-08 11:35:00,5.15183,5.15204,5.14815,5.15044,65000000.0
2009-09-08 11:40:00,5.15016,5.15178,5.14703,5.1473,66000000.0
2009-09-08 11:45:00,5.14582,5.14671,5.13677,5.13991,64000000.0
2009-09-08 11:50:00,5.14011,5.14113,5.1371,5.14071,70000000.0
2009-09-08 11:55:00,5.14094,5.14148,5.13834,5.14006,61000000.0
2009-09-08 12:00:00,5.1405,5.14405,5.13356,5.13428,74000000.0
2009-09-08 12:05:00,5.13507,5.13578,5.13059,5.13528,75000000.0
2009-09-08 12:10:00,5.13447,5.13638,5.13258,5.13515,81000000.0
2009-09-08 12:15:00,5.13345,5.13613,5.13273,5.13613,62000000.0
2009-09-08 12:20:00,5.13554,5.13725,5.13486,5.13609,52000000.0
2009-09-08 12:25:00,5.13629,5.13832,5.1354,5.13704,68000000.0
2009-09-08 12:30:00,5.13723,5.13731,5.13445,5.13731,71000000.0
2009-09-08 12:35:00,5.1359,5.1384,5.13508,5.13612,59000000.0
2009-09-08 12:40:00,5.13408,5.13642,5.13341,5.13473,68000000.0
2009-09-08 12:45:00,5.13481,5.13566,5.13342,5.13539,61000000.0
2009-09-08 12:50:00,5.13528,5.13675,5.13398,5.13447,68000000.0
2009-09-08 12:55:00,5.13426,5.13641,5.13325,5.13539,76000000.0
2009-09-08 13:00:00,5.13589,5.13696,5.13424,5.13676,71000000.0
2009-09-08 13:05:00,5.13491,5.13611,5.13156,5.1321,60000000.0
2009-09-08 13:10:00,5.13249,5.13572,5.13089,5.13543,56000000.0
2009-09-08 13:15:00,5.13599,5.13779,5.13455,5.13712,77000000.0
2009-09-08 13:20:00,5.13612,5.13978,5.13612,5.13757,63000000.0
2009-09-08 13:25:00,5.13703,5.13769,5.12823,5.12934,60000000.0
2009-09-08 13:30:00,5.12956,5.13254,5.12888,5.13039,65000000.0
2009-09-08 13:35:00,5.12983,5.13145,5.12831,5.12973,52000000.0
2009-09-08 13:40:00,5.13084,5.13628,5.12992,5.13463,76000000.0
2009-09-08 13:45:00,5.13411,5.13658,5.1328,5.13658,56000000.0
2009-09-08 13:50:00,5.1348,5.13771,5.13457,5.13561,60000000.0
2009-09-08 13:55:00,5.13603,5.13626,5.13243,5.13467,72000000.0
2009-09-08 14:00:00,5.13536,5.13686,5.13452,5.13601,59000000.0
2009-09-08 14:05:00,5.13696,5.13696,5.13269,5.13591,58000000.0
2009-09-08 14:10:00,5.13545,5.13784,5.13456,5.13755,64000000.0
2009-09-08 14:15:00,5.1373,5.13754,5.13516,5.13711,55000000.0
2009-09-08 14:20:00,5.13718,5.13969,5.13614,5.13851,65000000.0
2009-09-08 14:25:00,5.13642,5.13827,5.1351,5.1367,55000000.0
2009-09-08 14:30:00,5.13753,5.13753,5.13323,5.13441,62000000.0
2009-09-08 14:35:00,5.13512,5.13606,5.1335,5.13512,78000000.0
2009-09-08 14:40:00,5.13374,5.13598,5.13346,5.13471,63000000.0
2009-09-08 14:45:00,5.13426,5.13538,5.132,5.13292,79000000.0
2009-09-08 14:50:00,5.13262,5.13314,5.12847,5.12933,77000000.0
2009-09-08 14:55:00,5.12797,5.12996,5.12574,5.12945,81000000.0
2009-09-08 15:00:00,5.12823,5.12889,5.12504,5.12829,62000000.0
2009-09-08 15:05:00,5.12828,5.13377,5.12717,5.13334,66000000.0
2009-09-08 15:10:00,5.13349,5.13561,5.13191,5.13535,65000000.0
2009-09-08 15:15:00,5.13446,5.13579,5.133,5.13543,70000000.0
2009-09-08 15:20:00,5.13595,5.13702,5.13426,5.13496,64000000.0
2009-09-08 15:25:00,5.1364,5.13691,5.1331,5.13432,61000000.0
2009-09-08 15:30:00,5.135,5.1354,5.13136,5.13454,57000000.0
2009-09-08 15:35:00,5.13459,5.13808,5.13304,5.13759,70000000.0
2009-09-08 15:40:00,5.13724,5.14083,5.1371,5.14083,56000000.0
2009-09-08 15:45:00,5.14012,5.14185,5.13789,5.13992,63000000.0
2009-09-08 15:50:00,5.13834,5.1402,5.13513,5.13599,61000000.0
2009-09-08 15:55:00,5.13579,5.13687,5.13323,5.13501,63000000.0
2009-09-08 16:00:00,5.13567,5.13668,5.13293,5.13351,52000000.0
2009-09-08 16:05:00,5.13425,5.1424,5.13245,5.14207,68000000.0
2009-09-08 16:10:00,5.13984,5.14101,5.13682,5.13893,62000000.0
2009-09-08 16:15:00,5.1393,5.13972,5.13454,5.13562,64000000.0
2009-09-08 16:20:00,5.13501,5.13548,5.13192,5.13289,60000000.0
2009-09-08 16:25:00,5.13305,5.13425,5.12804,5.12953,74000000.0
2009-09-08 16:30:00,5.12851,5.12982,5.12247,5.12603,64000000.0
2009-09-08 16:35:00,5.12323,5.1245,5.11905,5.12256,76000000.0
2009-09-08 16:40:00,5.12252,5.1262,5.12149,5.12544,63000000.0
2009-09-08 16:45:00,5.12428,5.1263,5.12286,5.12503,67000000.0
2009-09-08 16:50:00,5.12415,5.12568,5.12262,5.12518,71000000.0
2009-09-08 16:55:00,5.12545,5.12545,5.1213,5.12227,61000000.0
2009-09-08 17:00:00,5.12241,5.1248,5.12108,5.1226,49000000.0
2009-09-08 17:05:00,5.12287,5.124,5.12024,5.12343,72000000.0
2009-09-08 17:10:00,5.12435,5.12585,5.12201,5.12585,55000000.0
2009-09-08 17:15:00,5.12554,5.12554,5.12208,5.12315,62000000.0
2009-09-08 17:20:00,5.12323,5.12394,5.11953,5.11975,72000000.0
2009-09-08 17:25:00,5.12017,5.12111,5.11645,5.11672,57000000.0
2009-09-08 17:30:00,5.11703,5.12134,5.11656,5.11914,60000000.0
2009-09-08 17:35:00,5.11961,5.12447,5.11871,5.1227,60000000.0
2009-09-08 17:40:00,5.12382,5.12973,5.12382,5.12891,74000000.0
2009-09-08 17:45:00,5.13062,5.13196,5.12832,5.12832,70000000.0
2009-09-08 17:50:00,5.12934,5.13232,5.12823,5.13149,50000000.0
2009-09-08 17:55:00,5.13181,5.13195,5.12823,5.12977,75000000.0
2009-09-08 18:00:00,5.12991,5.13173,5.12858,5.13107,68000000.0
2009-09-08 18:05:00,5.13086,5.13233,5.12859,5.12859,74000000.0
2009-09-08 18:10:00,5.12992,5.13089,5.12723,5.12769,76000000.0
2009-09-08 18:15:00,5.12754,5.12848,5.12328,5.12561,74000000.0
2009-09-08 18:20:00,5.12399,5.12574,5.12164,5.12362,85000000.0
2009-09-08 18:25:00,5.12333,5.12488,5.12202,5.12346,69000000.0
2009-09-08 18:30:00,5.12262,5.1228,5.11964,5.12102,68000000.0
2009-09-08 18:35:00,5.12052,5.12343,5.1193,5.12084,74000000.0
2009-09-08 18:40:00,5.12073,5.12073,5.11627,5.11786,72000000.0
2009-09-08 18:45:00,5.11711,5.11903,5.11472,5.11847,67000000.0
2009-09-08 18:50:00,5.11772,5.11919,5.11662,5.11916,66000000.0
2009-09-08 18:55:00,5.11843,5.12094,5.11737,5.11954,62000000.0
2009-09-08 19:00:00,5.12119,5.12171,5.11922,5.12019,70000000.0
2009-09-08 19:05:00,5.12136,5.12243,5.12003,5.12062,81000000.0
2009-09-08 19:10:00,5.12204,5.12861,5.1215,5.12798,76000000.0
2009-09-08 19:15:00,5.12802,5.12839,5.12366,5.12486,58000000.0
2009-09-08 19:20:00,5.12459,5.12606,5.12227,5.12303,56000000.0
2009-09-08 19:25:00,5.12259,5.12625,5.12238,5.12599,62000000.0
2009-09-08 19:30:00,5.12602,5.12742,5.12478,5.12572,56000000.0
2009-09-08 19:35:00,5.12621,5.12748,5.12386,5.12489,64000000.0
2009-09-08 19:40:00,5.12599,5.12599,5.12315,5.12397,59000000.0
2009-09-08 19:45:00,5.12448,5.12631,5.12283,5.12481,58000000.0
2009-09-08 19:50:00,5.12454,5.12587,5.12058,5.1228,73000000.0
2009-09-08 19:55:00,5.12218,5.12253,5.11965,5.12082,65000000.0
2009-09-08 20:00:00,5.12018,5.12428,5.11986,5.12392,62000000.0
2009-09-08 20:05:00,5.12412,5.12473,5.12096,5.12305,67000000.0
2009-09-08 20:10:00,5.12347,5.12513,5.12198,5.12213,59000000.0
2009-09-08 20:15:00,5.12211,5.12564,5.12163,5.12564,55000000.0
2009-09-08 20:20:00,5.12493,5.12675,5.12286,5.12437,63000000.0
2009-09-08 20:25:00,5.12603,5.12624,5.12189,5.12189,61000000.0
2009-09-08 20:30:00,5.12303,5.12405,5.12018,5.124,78000000.0
2009-09-08 20:35:00,5.1228,5.12505,5.12186,5.12305,76000000.0
2009-09-08 20:40:00,5.12307,5.13021,5.12307,5.12898,80000000.0
2009-09-08 20:45:00,5.12994,5.1309,5.1283,5.12922,82000000.0
2009-09-08 20:50:00,5.12814,5.13042,5.12781,5.12912,59000000.0
2009-09-08 20:55:00,5.13036,5.13204,5.1286,5.13178,58000000.0
2009-09-08 21:00:00,5.13106,5.13307,5.1307,5.13178,64000000.0
2009-09-08 21:05:00,5.13213,5.13271,5.12922,5.13037,56000000.0
2009-09-08 21:10:00,5.12997,5.13102,5.12914,5.1304,69000000.0
2009-09-08 21:15:00,5.1297,5.13005,5.12531,5.12802,71000000.0
2009-09-08 21:20:00,5.12737,5.12981,5.12505,5.12505,72000000.0
2009-09-08 21:25:00,5.12512,5.12619,5.12401,5.12543,58000000.0
2009-09-08 21:30:00,5.1253,5.12574,5.1235,5.12471,71000000.0
2009-09-08 21:35:00,5.1253,5.1253,5.12318,5.124,68000000.0
2009-09-08 21:40:00,5.12473,5.12635,5.12378,5.12459,69000000.0
2009-09-08 21:45:00,5.1252,5.12665,5.12424,5.12556,73000000.0
2009-09-08 21:50:00,5.12651,5.12737,5.12404,5.12683,81000000.0
2009-09-08 21:55:00,5.1261,5.12808,5.12578,5.12611,77000000.0
2009-09-08 22:00:00,5.12711,5.12884,5.12641,5.12764,70000000.0
2009-09-08 22:05:00,5.12788,5.13135,5.12735,5.13106,62000000.0
2009-09-08 22:10:00,5.13002,5.13203,5.12984,5.13114,77000000.0
2009-09-08 22:15:00,5.13049,5.13179,5.12996,5.13122,61000000.0
2009-09-08 22:20:00,5.13077,5.13151,5.12982,5.13086,78000000.0
2009-09-08 22:25:00,5.13068,5.13139,5.12932,5.13088,76000000.0
2009-09-08 22:30:00,5.13101,5.13174,5.12981,5.1309,66000000.0
2009-09-08 22:35:00,5.13094,5.13204,5.12982,5.13114,79000000.0
2009-09-08 22:40:00,5.13155,5.13242,5.13006,5.13217,67000000.0
2009-09-08 22:45:00,5.13143,5.13379,5.13112,5.13379,59000000.0
2009-09-08 22:50:00,5.13282,5.13412,5.13216,5.13374,72000000.0
2009-09-08 22:55:00,5.13405,5.13563,5.13267,5.13563,62000000.0
2009-09-08 23:00:00,5.13555,5.13591,5.13172,5.13402,65000000.0
2009-09-08 23:05:00,5.13355,5.13355,5.1304,5.13151,71000000.0
2009-09-08 23:10:00,5.13217,5.13305,5.13082,5.13301,63000000.0
2009-09-08 23:15:00,5.1315,5.13366,5.1315,5.13269,54000000.0
2009-09-08 23:20:00,5.13351,5.13412,5.13211,5.13297,64000000.0
2009-09-08 23:25:00,5.13235,5.13453,5.13214,5.13363,66000000.0
2009-09-08 23:30:00,5.13387,5.13454,5.13209,5.133,53000000.0
2009-09-08 23:35:00,5.13176,5.13365,5.13176,5.13328,62000000.0
2009-09-08 23:40:00,5.13307,5.13402,5.13187,5.13226,57000000.0
2009-09-08 23:45:00,5.13199,5.13278,5.13024,5.13117,77000000.0
2009-09-08 23:50:00,5.13121,5.13179,5.12968,5.13093,66000000.0
2009-09-08 23:55:00,5.13162,5.13219,5.12861,5.12975,70000000.0
2009-09-09 00:00:00,5.12982,5.13065,5.12848,5.12962,63000000.0
2009-09-09 00:05:00,5.12849,5.13125,5.12837,5.13004,74000000.0
2009-09-09 00:10:00,5.13025,5.13109,5.1292,5.13035,53000000.0
2009-09-09 00:15:00,5.13099,5.13271,5.12927,5.13186,82000000.0
2009-09-09 00:20:00,5.1328,5.13283,5.13046,5.13177,60000000.0
2009-09-09 00:25:00,5.13118,5.13167,5.1288,5.13049,68000000.0
2009-09-09 00:30:00,5.13046,5.13046,5.12688,5.12888,71000000.0
2009-09-09 00:35:00,5.12925,5.1294,5.12665,5.12739,62000000.0
2009-09-09 00:40:00,5.12808,5.12867,5.12617,5.12668,50000000.0
2009-09-09 00:45:00,5.12695,5.12896,5.12583,5.12787,80000000.0
2009-09-09 00:50:00,5.12757,5.12883,5.12567,5.12567,68000000.0
2009-09-09 00:55:00,5.12633,5.1278,5.12541,5.12682,67000000.0
2009-09-09 01:00:00,5.12738,5.12742,5.12508,5.1272,65000000.0
2009-09-09 01:05:00,5.1271,5.1271,5.1242,5.12492,66000000.0
2009-09-09 01:10:00,5.12546,5.12577,5.12367,5.12504,69000000.0
2009-09-09 01:15:00,5.12446,5.12551,5.12368,5.12463,69000000.0
2009-09-09 01:20:00,5.12478,5.12666,5.12356,5.12399,71000000.0
2009-09-09 01:25:00,5.12542,5.12588,5.12394,5.12436,64000000.0
2009-09-09 01:30:00,5.12401,5.12582,5.12319,5.1247,59000000.0
2009-09-09 01:35:00,5.12338,5.12512,5.12308,5.12412,74000000.0
2009-09-09 01:40:00,5.12351,5.1253,5.12292,5.12486,70000000.0
2009-09-09 01:45:00,5.12573,5.12662,5.12402,5.12639,74000000.0
2009-09-09 01:50:00,5.1263,5.12674,5.12447,5.12587,73000000.0
2009-09-09 01:55:00,5.12592,5.12739,5.125,5.12626,69000000.0
2009-09-09 02:00:00,5.12675,5.12919,5.12662,5.12704,61000000.0
2009-09-09 02:05:00,5.12869,5.13044,5.12783,5.12928,67000000.0
2009-09-09 02:10:00,5.12974,5.13155,5.1285,5.12983,68000000.0
2009-09-09 02:15:00,5.13104,5.13205,5.12882,5.1294,72000000.0
2009-09-09 02:20:00,5.12991,5.13079,5.1275,5.12913,71000000.0
2009-09-09 02:25:00,5.12956,5.13024,5.1278,5.12885,68000000.0
2009-09-09 02:30:00,5.12776,5.12983,5.12749,5.12878,70000000.0
2009-09-09 02:35:00,5.12941,5.13003,5.12797,5.12997,59000000.0
2009-09-09 02:40:00,5.12856,5.13004,5.12801,5.12926,63000000.0
2009-09-09 02:45:00,5.12904,5.12937,5.12615,5.12719,55000000.0
2009-09-09 02:50:00,5.12739,5.12828,5.12538,5.12786,70000000.0
2009-09-09 02:55:00,5.12824,5.12842,5.12429,5.12524,63000000.0
2009-09-09 03:00:00,5.12587,5.12587,5.12241,5.12299,66000000.0
2009-09-09 03:05:00,5.12295,5.12389,5.12069,5.12157,60000000.0
2009-09-09 03:10:00,5.12272,5.12422,5.12046,5.12148,63000000.0
2009-09-09 03:15:00,5.12171,5.12385,5.12042,5.12289,61000000.0
2009-09-09 03:20:00,5.1223,5.12413,5.12103,5.12193,80000000.0
2009-09-09 03:25:00,5.1216,5.12324,5.12102,5.12194,64000000.0
2009-09-09 03:30:00,5.12269,5.12687,5.12171,5.12657,66000000.0
2009-09-09 03:35:00,5.12653,5.12653,5.12233,5.12344,60000000.0
2009-09-09 03:40:00,5.12289,5.12518,5.12227,5.12398,65000000.0
2009-09-09 03:45:00,5.12434,5.12491,5.12247,5.12419,63000000.0
2009-09-09 03:50:00,5.12348,5.12577,5.12295,5.12358,62000000.0
2009-09-09 03:55:00,5.12434,5.12592,5.12333,5.1257,70000000.0
2009-09-09 04:00:00,5.12593,5.12787,5.12416,5.12645,76000000.0
2009-09-09 04:05:00,5.12676,5.13008,5.12565,5.13008,67000000.0
2009-09-09 04:10:00,5.12946,5.13041,5.12755,5.12887,76000000.0
2009-09-09 04:15:00,5.1299,5.13122,5.12826,5.13037,80000000.0
2009-09-09 04:20:00,5.13019,5.13179,5.12975,5.13122,62000000.0
2009-09-09 04:25:00,5.13087,5.13087,5.12804,5.12927,72000000.0
2009-09-09 04:30:00,5.12933,5.13024,5.12754,5.12902,64000000.0
2009-09-09 04:35:00,5.12973,5.13119,5.12847,5.13,66000000.0
2009-09-09 04:40:00,5.13109,5.13301,5.12938,5.13107,65000000.0
2009-09-09 04:45:00,5.13218,5.13274,5.12969,5.12995,66000000.0
2009-09-09 04:50:00,5.13074,5.13074,5.12703,5.12929,60000000.0
2009-09-09 04:55:00,5.12946,5.13027,5.12768,5.13027,68000000.0
2009-09-09 05:00:00,5.12998,5.12998,5.12656,5.12772,64000000.0
2009-09-09 05:05:00,5.12791,5.12887,5.12632,5.12693,70000000.0
2009-09-09 05:10:00,5.12761,5.12897,5.12651,5.12851,68000000.0
2009-09-09 05:15:00,5.12717,5.1303,5.12717,5.1294,63000000.0
2009-09-09 05:20:00,5.13013,5.1314,5.12896,5.13016,56000000.0
2009-09-09 05:25:00,5.12953,5.13087,5.12886,5.13058,60000000.0
2009-09-09 05:30:00,5.13011,5.13177,5.12962,5.12962,63000000.0
2009-09-09 05:35:00,5.13161,5.13263,5.12959,5.13257,69000000.0
2009-09-09 05:40:00,5.13261,5.13261,5.1283,5.1295,69000000.0
2009-09-09 05:45:00,5.12891,5.13096,5.12794,5.12968,64000000.0
2009-09-09 05:50:00,5.13078,5.13186,5.129,5.13147,67000000.0
2009-09-09 05:55:00,5.1299,5.13368,5.12989,5.13238,79000000.0
2009-09-09 06:00:00,5.13345,5.1344,5.13205,5.13344,72000000.0
2009-09-09 06:05:00,5.13282,5.13437,5.13218,5.13272,62000000.0
2009-09-09 06:10:00,5.13284,5.13374,5.13069,5.13223,62000000.0
2009-09-09 06:15:00,5.13268,5.13276,5.1303,5.13136,65000000.0
2009-09-09 06:20:00,5.13125,5.13258,5.13049,5.13086,88000000.0
2009-09-09 06:25:00,5.13135,5.13276,5.13095,5.13247,59000000.0
2009-09-09 06:30:00,5.13256,5.13282,5.13044,5.13195,58000000.0
2009-09-09 06:35:00,5.13244,5.13256,5.13055,5.13175,52000000.0
2009-09-09 06:40:00,5.13088,5.13269,5.13037,5.13037,68000000.0
2009-09-09 06:45:00,5.13077,5.13267,5.13004,5.13157,62000000.0
2009-09-09 06:50:00,5.13266,5.13367,5.13074,5.13306,66000000.0
2009-09-09 06:55:00,5.13229,5.13336,5.13156,5.13257,72000000.0
2009-09-09 07:00:00,5.13271,5.1342,5.13199,5.13287,65000000.0
2009-09-09 07:05:00,5.13374,5.13374,5.1305,5.13243,62000000.0
2009-09-09 07:10:00,5.1308,5.132,5.13001,5.13175,67000000.0
2009-09-09 07:15:00,5.13054,5.13305,5.13054,5.13267,89000000.0
2009-09-09 07:20:00,5.13197,5.13255,5.13058,5.13114,70000000.0
2009-09-09 07:25:00,5.13136,5.13328,5.13059,5.13194,59000000.0
2009-09-09 07:30:00,5.13154,5.13187,5.12627,5.12781,63000000.0
2009-09-09 07:35:00,5.12882,5.12979,5.12703,5.12862,65000000.0
2009-09-09 07:40:00,5.1295,5.13035,5.12786,5.1294,64000000.0
2009-09-09 07:45:00,5.12879,5.12968,5.12729,5.12811,66000000.0
2009-09-09 07:50:00,5.12775,5.12816,5.12528,5.12701,65000000.0
2009-09-09 07:55:00,5.12703,5.12866,5.12594,5.12858,67000000.0
2009-09-09 08:00:00,5.12853,5.12853,5.1235,5.12487,68000000.0
2009-09-09 08:05:00,5.12445,5.12471,5.12161,5.12282,71000000.0
2009-09-09 08:10:00,5.12181,5.12587,5.12144,5.12482,70000000.0
2009-09-09 08:15:00,5.12629,5.12708,5.12419,5.1252,70000000.0
2009-09-09 08:20:00,5.12478,5.1252,5.12144,5.12309,63000000.0
2009-09-09 08:25:00,5.12534,5.12568,5.12347,5.12542,66000000.0
2009-09-09 08:30:00,5.12581,5.12979,5.12429,5.12841,62000000.0
2009-09-09 08:35:00,5.12914,5.12996,5.12604,5.12872,72000000.0
2009-09-09 08:40:00,5.1282,5.1285,5.12499,5.12814,61000000.0
2009-09-09 08:45:00,5.12752,5.12909,5.12633,5.1287,68000000.0
2009-09-09 08:50:00,5.12695,5.13186,5.12695,5.13186,76000000.0
2009-09-09 08:55:00,5.13118,5.13444,5.13044,5.13209,70000000.0
2009-09-09 09:00:00,5.13216,5.1338,5.13113,5.13283,71000000.0
2009-09-09 09:05:00,5.13147,5.13407,5.13034,5.13407,63000000.0
2009-09-09 09:10:00,5.13259,5.13435,5.1309,5.13199,66000000.0
2009-09-09 09:15:00,5.13107,5.13333,5.12881,5.12898,67000000.0
2009-09-09 09:20:00,5.13177,5.13597,5.13057,5.13539,76000000.0
2009-09-09 09:25:00,5.13541,5.13883,5.13277,5.13676,65000000.0
2009-09-09 09:30:00,5.13687,5.13866,5.13516,5.13856,67000000.0
2009-09-09 09:35:00,5.1379,5.13921,5.13609,5.1373,63000000.0
2009-09-09 09:40:00,5.13728,5.13745,5.13242,5.13295,61000000.0
2009-09-09 09:45:00,5.13104,5.1333,5.13037,5.13197,58000000.0
2009-09-09 09:50:00,5.13136,5.13564,5.13136,5.13343,73000000.0
2009-09-09 09:55:00,5.13373,5.13454,5.13169,5.13283,72000000.0
2009-09-09 10:00:00,5.13305,5.13444,5.13153,5.13245,66000000.0
2009-09-09 10:05:00,5.13275,5.13542,5.1318,5.13542,86000000.0
2009-09-09 10:10:00,5.13445,5.13619,5.13352,5.13547,60000000.0
2009-09-09 10:15:00,5.1355,5.13705,5.13402,5.13524,76000000.0
2009-09-09 10:20:00,5.13478,5.13563,5.13309,5.13446,64000000.0
2009-09-09 10:25:00,5.13517,5.1354,5.1319,5.13302,63000000.0
2009-09-09 10:30:00,5.13409,5.13425,5.13143,5.13166,62000000.0
2009-09-09 10:35:00,5.13313,5.13335,5.13021,5.13081,55000000.0
2009-09-09 10:40:00,5.12949,5.13187,5.1294,5.1311,71000000.0
2009-09-09 10:45:00,5.1318,5.13297,5.12971,5.13134,57000000.0
2009-09-09 10:50:00,5.13324,5.13327,5.13001,5.13019,73000000.0
2009-09-09 10:55:00,5.13149,5.13152,5.12678,5.12898,62000000.0
2009-09-09 11:00:00,5.12926,5.12954,5.12669,5.12786,52000000.0
2009-09-09 11:05:00,5.12754,5.1296,5.12432,5.12526,66000000.0
2009-09-09 11:10:00,5.12552,5.1269,5.12239,5.12641,59000000.0
2009-09-09 11:15:00,5.12681,5.12695,5.12441,5.12543,86000000.0
2009-09-09 11:20:00,5.12575,5.12855,5.12483,5.12844,78000000.0
2009-09-09 11:25:00,5.1286,5.12911,5.12682,5.129,53000000.0
2009-09-09 11:30:00,5.12855,5.12929,5.12645,5.128,51000000.0
2009-09-09 11:35:00,5.12748,5.12797,5.12479,5.12525,65000000.0
2009-09-09 11:40:00,5.12645,5.12888,5.12524,5.12879,66000000.0
2009-09-09 11:45:00,5.12907,5.12964,5.12709,5.12836,64000000.0
2009-09-09 11:50:00,5.12878,5.132,5.12698,5.13018,70000000.0
2009-09-09 11:55:00,5.13133,5.13139,5.12677,5.12754,61000000.0
2009-09-09 12:00:00,5.12899,5.12901,5.1262,5.12859,74000000.0
2009-09-09 12:05:00,5.12838,5.1306,5.12797,5.1294,75000000.0
2009-09-09 12:10:00,5.12899,5.13112,5.12801,5.13006,81000000.0
2009-09-09 12:15:00,5.13036,5.1309,5.12853,5.12958,62000000.0
2009-09-09 12:20:00,5.13032,5.13187,5.1291,5.12991,52000000.0
2009-09-09 12:25:00,5.12953,5.12968,5.12695,5.12929,68000000.0
2009-09-09 12:30:00,5.12928,5.12928,5.12661,5.12664,71000000.0
2009-09-09 12:35:00,5.12873,5.13008,5.12692,5.12768,59000000.0
2009-09-09 12:40:00,5.12757,5.12876,5.1262,5.12803,68000000.0
2009-09-09 12:45:00,5.12827,5.12896,5.12672,5.12773,61000000.0
2009-09-09 12:50:00,5.12851,5.13033,5.12709,5.1285,68000000.0
2009-09-09 12:55:00,5.12827,5.13008,5.12772,5.13008,76000000.0
2009-09-09 13:00:00,5.13036,5.13191,5.12805,5.13121,71000000.0
2009-09-09 13:05:00,5.13013,5.13186,5.12918,5.12943,60000000.0
2009-09-09 13:10:00,5.12985,5.13133,5.12788,5.12815,56000000.0
2009-09-09 13:15:00,5.12781,5.12866,5.12518,5.12588,77000000.0
2009-09-09 13:20:00,5.12634,5.12806,5.1255,5.1278,63000000.0
2009-09-09 13:25:00,5.12867,5.12867,5.12559,5.12663,60000000.0
2009-09-09 13:30:00,5.12733,5.12765,5.12473,5.1256,65000000.0
2009-09-09 13:35:00,5.1246,5.12608,5.12413,5.12445,52000000.0
2009-09-09 13:40:00,5.12528,5.12637,5.12031,5.12491,76000000.0
2009-09-09 13:45:00,5.12324,5.12607,5.12027,5.12146,56000000.0
2009-09-09 13:50:00,5.12186,5.12216,5.11652,5.11652,60000000.0
2009-09-09 13:55:00,5.11846,5.12061,5.11735,5.12014,72000000.0
2009-09-09 14:00:00,5.11964,5.12172,5.11786,5.12115,59000000.0
2009-09-09 14:05:00,5.12155,5.12195,5.1182,5.1208,58000000.0
2009-09-09 14:10:00,5.12004,5.1205,5.11745,5.1205,64000000.0
2009-09-09 14:15:00,5.11991,5.12011,5.11625,5.11659,55000000.0
2009-09-09 14:20:00,5.11574,5.1169,5.11085,5.11335,65000000.0
2009-09-09 14:25:00,5.1131,5.11323,5.10948,5.11132,55000000.0
2009-09-09 14:30:00,5.10916,5.11009,5.10443,5.10904,62000000.0
2009-09-09 14:35:00,5.10936,5.1115,5.10765,5.11128,78000000.0
2009-09-09 14:40:00,5.11134,5.11334,5.10953,5.11163,63000000.0
2009-09-09 14:45:00,5.11132,5.11353,5.11097,5.11168,79000000.0
2009-09-09 14:50:00,5.11299,5.11299,5.10603,5.10795,77000000.0
2009-09-09 14:55:00,5.10845,5.11032,5.10679,5.10765,81000000.0
2009-09-09 15:00:00,5.1093,5.10944,5.10464,5.10609,62000000.0
2009-09-09 15:05:00,5.10573,5.10683,5.09902,5.10196,66000000.0
2009-09-09 15:10:00,5.10088,5.1026,5.09786,5.10232,65000000.0
2009-09-09 15:15:00,5.10063,5.10381,5.10063,5.1035,70000000.0
2009-09-09 15:20:00,5.10321,5.10423,5.10093,5.10211,64000000.0
2009-09-09 15:25:00,5.10216,5.10478,5.09998,5.10347,61000000.0
2009-09-09 15:30:00,5.10307,5.10648,5.10117,5.10575,57000000.0
2009-09-09 15:35:00,5.10587,5.10734,5.10433,5.10668,70000000.0
2009-09-09 15:40:00,5.10505,5.10814,5.10457,5.1072,56000000.0
2009-09-09 15:45:00,5.10733,5.10733,5.10279,5.10473,63000000.0
2009-09-09 15:50:00,5.10475,5.10475,5.10052,5.10168,61000000.0
2009-09-09 15:55:00,5.10151,5.10375,5.09912,5.10183,63000000.0
2009-09-09 16:00:00,5.10096,5.10195,5.09553,5.09711,52000000.0
2009-09-09 16:05:00,5.09757,5.09886,5.09357,5.09551,68000000.0
2009-09-09 16:10:00,5.09674,5.10005,5.0952,5.09889,62000000.0
2009-09-09 16:15:00,5.09891,5.09933,5.09597,5.09933,64000000.0
2009-09-09 16:20:00,5.09828,5.10014,5.09688,5.09994,60000000.0
2009-09-09 16:25:00,5.10004,5.10038,5.09771,5.09912,74000000.0
2009-09-09 16:30:00,5.09798,5.09937,5.09605,5.09628,64000000.0
2009-09-09 16:35:00,5.09639,5.0981,5.09226,5.09455,76000000.0
2009-09-09 16:40:00,5.09496,5.09796,5.09242,5.096,63000000.0
2009-09-09 16:45:00,5.09746,5.09835,5.09416,5.09644,67000000.0
2009-09-09 16:50:00,5.09698,5.09929,5.09551,5.09804,71000000.0
2009-09-09 16:55:00,5.098,5.0993,5.09514,5.09914,61000000.0
2009-09-09 17:00:00,5.09944,5.09956,5.09625,5.09751,49000000.0
2009-09-09 17:05:00,5.09777,5.10014,5.0958,5.10014,72000000.0
2009-09-09 17:10:00,5.09799,5.10107,5.09768,5.10077,55000000.0
2009-09-09 17:15:00,5.10118,5.1021,5.09943,5.1016,62000000.0
2009-09-09 17:20:00,5.10143,5.10267,5.09954,5.10221,72000000.0
2009-09-09 17:25:00,5.10147,5.10246,5.09942,5.10062,57000000.0
2009-09-09 17:30:00,5.10221,5.10221,5.09832,5.09959,60000000.0
2009-09-09 17:35:00,5.10013,5.10063,5.09776,5.09816,60000000.0
2009-09-09 17:40:00,5.09907,5.10108,5.09812,5.09894,74000000.0
2009-09-09 17:45:00,5.0993,5.10051,5.09778,5.09881,70000000.0
2009-09-09 17:50:00,5.09733,5.10125,5.09663,5.10125,50000000.0
2009-09-09 17:55:00,5.1017,5.10334,5.1007,5.10106,75000000.0
2009-09-09 18:00:00,5.10117,5.1047,5.10105,5.1044,68000000.0
2009-09-09 18:05:00,5.10446,5.10548,5.10297,5.10548,74000000.0
2009-09-09 18:10:00,5.10459,5.10571,5.10191,5.10432,76000000.0
2009-09-09 18:15:00,5.10392,5.10549,5.10252,5.10326,74000000.0
2009-09-09 18:20:00,5.10295,5.10394,5.10207,5.10347,85000000.0
2009-09-09 18:25:00,5.10377,5.10403,5.10124,5.10322,69000000.0
2009-09-09 18:30:00,5.10202,5.10471,5.10084,5.10462,68000000.0
2009-09-09 18:35:00,5.10496,5.10566,5.1026,5.10523,74000000.0
2009-09-09 18:40:00,5.1054,5.10566,5.10263,5.10313,72000000.0
2009-09-09 18:45:00,5.10396,5.10453,5.10245,5.1034,67000000.0
2009-09-09 18:50:00,5.10307,5.1039,5.10202,5.10357,66000000.0
2009-09-09 18:55:00,5.1033,5.10344,5.10119,5.10132,62000000.0
2009-09-09 19:00:00,5.10217,5.10532,5.10134,5.10367,70000000.0
2009-09-09 19:05:00,5.10324,5.10528,5.10222,5.10226,81000000.0
2009-09-09 19:10:00,5.10228,5.10624,5.10228,5.10359,76000000.0
2009-09-09 19:15:00,5.10447,5.10702,5.10391,5.10673,58000000.0
2009-09-09 19:20:00,5.10702,5.10702,5.10442,5.10532,56000000.0
2009-09-09 19:25:00,5.10586,5.10821,5.1048,5.10798,62000000.0
2009-09-09 19:30:00,5.10767,5.10899,5.10665,5.10861,56000000.0
2009-09-09 19:35:00,5.10877,5.10962,5.10736,5.10865,64000000.0
2009-09-09 19:40:00,5.10808,5.1102,5.10752,5.10875,59000000.0
2009-09-09 19:45:00,5.10852,5.10955,5.10685,5.10695,58000000.0
2009-09-09 19:50:00,5.10835,5.11,5.10702,5.1088,73000000.0
2009-09-09 19:55:00,5.10952,5.11141,5.10809,5.11089,65000000.0
2009-09-09 20:00:00,5.1108,5.11262,5.10907,5.11231,62000000.0
2009-09-09 20:05:00,5.11154,5.1157,5.11063,5.1142,67000000.0
2009-09-09 20:10:00,5.11551,5.11576,5.11315,5.11509,59000000.0
2009-09-09 20:15:00,5.11511,5.11527,5.11093,5.11409,55000000.0
2009-09-09 20:20:00,5.11443,5.11566,5.1118,5.11419,63000000.0
2009-09-09 20:25:00,5.11278,5.11321,5.11052,5.11166,61000000.0
2009-09-09 20:30:00,5.11287,5.11332,5.1098,5.11291,78000000.0
2009-09-09 20:35:00,5.11117,5.11341,5.10996,5.1132,76000000.0
2009-09-09 20:40:00,5.1145,5.11536,5.11255,5.11417,80000000.0
2009-09-09 20:45:00,5.11426,5.11546,5.11291,5.11449,82000000.0
2009-09-09 20:50:00,5.11321,5.11621,5.11321,5.11351,59000000.0
2009-09-09 20:55:00,5.11455,5.11478,5.11099,5.1127,58000000.0
2009-09-09 21:00:00,5.11228,5.11395,5.1104,5.11204,64000000.0
2009-09-09 21:05:00,5.11178,5.11221,5.10919,5.10962,56000000.0
2009-09-09 21:10:00,5.11051,5.11105,5.10638,5.10793,69000000.0
2009-09-09 21:15:00,5.10724,5.11051,5.1072,5.11044,71000000.0
2009-09-09 21:20:00,5.10993,5.11079,5.10858,5.10928,72000000.0
2009-09-09 21:25:00,5.10966,5.1113,5.10815,5.11118,58000000.0
2009-09-09 21:30:00,5.11152,5.11315,5.1102,5.11164,71000000.0
2009-09-09 21:35:00,5.11215,5.11315,5.11047,5.11162,68000000.0
2009-09-09 21:40:00,5.11101,5.11128,5.10832,5.10989,69000000.0
2009-09-09 21:45:00,5.11011,5.11023,5.10629,5.10629,73000000.0
2009-09-09 21:50:00,5.10722,5.1088,5.10605,5.10695,81000000.0
2009-09-09 21:55:00,5.10732,5.10902,5.10629,5.1084,77000000.0
2009-09-09 22:00:00,5.10898,5.1098,5.10746,5.10922,70000000.0
2009-09-09 22:05:00,5.10933,5.1094,5.10722,5.10843,62000000.0
2009-09-09 22:10:00,5.10977,5.10983,5.1072,5.10782,77000000.0
2009-09-09 22:15:00,5.10777,5.10837,5.10616,5.10747,61000000.0
2009-09-09 22:20:00,5.10738,5.10738,5.10429,5.10528,78000000.0
2009-09-09 22:25:00,5.10405,5.10591,5.10355,5.10434,76000000.0
2009-09-09 22:30:00,5.10508,5.10705,5.10369,5.10638,66000000.0
2009-09-09 22:35:00,5.10608,5.10669,5.10414,5.10414,79000000.0
2009-09-09 22:40:00,5.10546,5.10595,5.10216,5.10249,67000000.0
2009-09-09 22:45:00,5.104,5.1046,5.10227,5.10438,59000000.0
2009-09-09 22:50:00,5.10428,5.10512,5.1029,5.10415,72000000.0
2009-09-09 22:55:00,5.10523,5.10733,5.10392,5.10733,62000000.0
2009-09-09 23:00:00,5.10647,5.10818,5.10584,5.10669,65000000.0
2009-09-09 23:05:00,5.10679,5.10802,5.10474,5.10591,71000000.0
2009-09-09 23:10:00,5.10455,5.10707,5.10256,5.10366,63000000.0
2009-09-09 23:15:00,5.10493,5.10493,5.10302,5.10398,54000000.0
2009-09-09 23:20:00,5.10387,5.10546,5.10219,5.10434,64000000.0
2009-09-09 23:25:00,5.10441,5.10753,5.1029,5.10552,66000000.0
2009-09-09 23:30:00,5.10606,5.10645,5.10424,5.10575,53000000.0
2009-09-09 23:35:00,5.10608,5.10608,5.10314,5.1037,62000000.0
2009-09-09 23:40:00,5.10373,5.1058,5.10288,5.10465,57000000.0
2009-09-09 23:45:00,5.10458,5.10538,5.10185,5.10214,77000000.0
2009-09-09 23:50:00,5.10256,5.10467,5.10075,5.10343,66000000.0
2009-09-09 23:55:00,5.10165,5.10489,5.10165,5.10408,70000000.0
2009-09-10 00:00:00,5.10435,5.10643,5.10361,5.10513,63000000.0
2009-09-10 00:05:00,5.10447,5.10614,5.10435,5.10451,74000000.0
2009-09-10 00:10:00,5.10509,5.10616,5.10379,5.10603,53000000.0
2009-09-10 00:15:00,5.10626,5.10685,5.10485,5.1061,82000000.0
2009-09-10 00:20:00,5.10585,5.10817,5.10585,5.10653,60000000.0
2009-09-10 00:25:00,5.10694,5.10958,5.10637,5.10807,68000000.0
2009-09-10 00:30:00,5.1081,5.10905,5.10686,5.1081,71000000.0
2009-09-10 00:35:00,5.10739,5.1094,5.10682,5.10751,62000000.0
2009-09-10 00:40:00,5.10832,5.10919,5.10678,5.10887,50000000.0
2009-09-10 00:45:00,5.10838,5.10909,5.10712,5.10895,80000000.0
2009-09-10 00:50:00,5.10898,5.10898,5.10582,5.10661,68000000.0
2009-09-10 00:55:00,5.10669,5.10844,5.10629,5.10687,67000000.0
2009-09-10 01:00:00,5.10858,5.10888,5.10693,5.10816,65000000.0
2009-09-10 01:05:00,5.10868,5.10893,5.1066,5.10829,66000000.0
2009-09-10 01:10:00,5.10887,5.11019,5.10788,5.10975,69000000.0
2009-09-10 01:15:00,5.10934,5.11075,5.10783,5.10834,69000000.0
2009-09-10 01:20:00,5.10752,5.10886,5.10675,5.10675,71000000.0
2009-09-10 01:25:00,5.10811,5.10886,5.10685,5.10691,64000000.0
2009-09-10 01:30:00,5.10808,5.10845,5.1061,5.10737,59000000.0
2009-09-10 01:35:00,5.1071,5.10934,5.1066,5.10866,74000000.0
2009-09-10 01:40:00,5.10823,5.11051,5.10758,5.10993,70000000.0
2009-09-10 01:45:00,5.10974,5.11036,5.1083,5.10878,74000000.0
2009-09-10 01:50:00,5.10913,5.11166,5.10879,5.11062,73000000.0
2009-09-10 01:55:00,5.11054,5.11202,5.10946,5.10979,69000000.0
2009-09-10 02:00:00,5.11011,5.11074,5.10881,5.10989,61000000.0
2009-09-10 02:05:00,5.11065,5.11173,5.10845,5.11164,67000000.0
2009-09-10 02:10:00,5.11043,5.11229,5.10987,5.11064,68000000.0
2009-09-10 02:15:00,5.11008,5.11116,5.1082,5.10944,72000000.0
2009-09-10 02:20:00,5.10869,5.11014,5.10824,5.11006,71000000.0
2009-09-10 02:25:00,5.11083,5.11083,5.10838,5.10847,68000000.0
2009-09-10 02:30:00,5.10909,5.10969,5.10741,5.10837,70000000.0
2009-09-10 02:35:00,5.10895,5.10936,5.10751,5.10936,59000000.0
2009-09-10 02:40:00,5.10895,5.1098,5.10732,5.10863,63000000.0
2009-09-10 02:45:00,5.10953,5.10988,5.10771,5.1092,55000000.0
2009-09-10 02:50:00,5.10777,5.10939,5.10687,5.10798,70000000.0
2009-09-10 02:55:00,5.10631,5.10848,5.10631,5.10729,63000000.0
2009-09-10 03:00:00,5.10761,5.10772,5.1057,5.10769,66000000.0
2009-09-10 03:05:00,5.10557,5.10771,5.10525,5.10621,60000000.0
2009-09-10 03:10:00,5.10585,5.10838,5.1058,5.10823,63000000.0
2009-09-10 03:15:00,5.10797,5.10882,5.10659,5.10873,61000000.0
2009-09-10 03:20:00,5.10887,5.1107,5.10717,5.1094,80000000.0
2009-09-10 03:25:00,5.10988,5.10988,5.10707,5.10931,64000000.0
2009-09-10 03:30:00,5.1098,5.11209,5.10867,5.11086,66000000.0
2009-09-10 03:35:00,5.11147,5.11269,5.10866,5.11075,60000000.0
2009-09-10 03:40:00,5.11099,5.11099,5.10707,5.10713,65000000.0
2009-09-10 03:45:00,5.10863,5.10922,5.10653,5.10837,63000000.0
2009-09-10 03:50:00,5.10916,5.11062,5.10806,5.10905,62000000.0
2009-09-10 03:55:00,5.10859,5.10933,5.10629,5.10718,70000000.0
2009-09-10 04:00:00,5.10849,5.10972,5.10745,5.10777,76000000.0
2009-09-10 04:05:00,5.10852,5.10954,5.10617,5.10779,67000000.0
2009-09-10 04:10:00,5.10632,5.10805,5.10623,5.10773,76000000.0
2009-09-10 04:15:00,5.1085,5.10868,5.10684,5.10793,80000000.0
2009-09-10 04:20:00,5.10827,5.10827,5.10605,5.10691,62000000.0
2009-09-10 04:25:00,5.10599,5.10793,5.10585,5.10725,72000000.0
2009-09-10 04:30:00,5.10717,5.10764,5.10477,5.10665,64000000.0
2009-09-10 04:35:00,5.10503,5.10702,5.10455,5.10568,66000000.0
2009-09-10 04:40:00,5.10643,5.10677,5.10447,5.10665,65000000.0
2009-09-10 04:45:00,5.10602,5.10834,5.10547,5.10627,66000000.0
2009-09-10 04:50:00,5.10632,5.10788,5.10607,5.10607,60000000.0
2009-09-10 04:55:00,5.10685,5.10752,5.10561,5.10653,68000000.0
2009-09-10 05:00:00,5.10638,5.10752,5.10538,5.10752,64000000.0
2009-09-10 05:05:00,5.10775,5.10775,5.10433,5.10529,70000000.0
2009-09-10 05:10:00,5.10444,5.10522,5.10261,5.10449,68000000.0
2009-09-10 05:15:00,5.10348,5.10599,5.10296,5.10495,63000000.0
2009-09-10 05:20:00,5.10541,5.10622,5.10339,5.105,56000000.0
2009-09-10 05:25:00,5.10416,5.1058,5.10357,5.10463,60000000.0
2009-09-10 05:30:00,5.10455,5.10561,5.103,5.10477,63000000.0
2009-09-10 05:35:00,5.10412,5.10523,5.10299,5.10349,69000000.0
2009-09-10 05:40:00,5.10452,5.10579,5.10324,5.10448,69000000.0
2009-09-10 05:45:00,5.10526,5.10544,5.10309,5.10449,64000000.0
2009-09-10 05:50:00,5.10371,5.10371,5.10003,5.10138,67000000.0
2009-09-10 05:55:00,5.10018,5.102,5.09957,5.10151,79000000.0
2009-09-10 06:00:00,5.10125,5.10235,5.10032,5.10127,72000000.0
2009-09-10 06:05:00,5.10176,5.10293,5.09887,5.10052,62000000.0
2009-09-10 06:10:00,5.1002,5.10053,5.09815,5.0991,62000000.0
2009-09-10 06:15:00,5.0996,5.1011,5.09884,5.0989,65000000.0
2009-09-10 06:20:00,5.10029,5.10105,5.09837,5.09971,88000000.0
2009-09-10 06:25:00,5.10028,5.10103,5.0989,5.09968,59000000.0
2009-09-10 06:30:00,5.0997,5.10136,5.09908,5.10038,58000000.0
2009-09-10 06:35:00,5.10054,5.10148,5.09921,5.10063,52000000.0
2009-09-10 06:40:00,5.10112,5.10235,5.09948,5.10185,68000000.0
2009-09-10 06:45:00,5.10176,5.10235,5.10024,5.1015,62000000.0
2009-09-10 06:50:00,5.10141,5.10272,5.10023,5.10209,66000000.0
2009-09-10 06:55:00,5.10229,5.10245,5.0981,5.09849,72000000.0
2009-09-10 07:00:00,5.09867,5.10185,5.09867,5.10108,65000000.0
2009-09-10 07:05:00,5.10094,5.10262,5.10017,5.10063,62000000.0
2009-09-10 07:10:00,5.10081,5.10146,5.09887,5.09941,67000000.0
2009-09-10 07:15:00,5.09981,5.10078,5.09795,5.09973,89000000.0
2009-09-10 07:20:00,5.09937,5.10116,5.09833,5.10035,70000000.0
2009-09-10 07:25:00,5.1013,5.10139,5.09955,5.09972,59000000.0
2009-09-10 07:30:00,5.10037,5.10199,5.09949,5.10062,63000000.0
2009-09-10 07:35:00,5.10106,5.10273,5.09963,5.09995,65000000.0
2009-09-10 07:40:00,5.10111,5.1018,5.09978,5.10082,64000000.0
2009-09-10 07:45:00,5.10082,5.10304,5.10022,5.10234,66000000.0
2009-09-10 07:50:00,5.10225,5.10225,5.09782,5.10074,65000000.0
2009-09-10 07:55:00,5.10003,5.10064,5.09763,5.09837,67000000.0
2009-09-10 08:00:00,5.09872,5.09878,5.0958,5.09873,68000000.0
2009-09-10 08:05:00,5.09825,5.10108,5.09798,5.10068,71000000.0
2009-09-10 08:10:00,5.09962,5.10056,5.09757,5.09904,70000000.0
2009-09-10 08:15:00,5.09771,5.0999,5.0974,5.0974,70000000.0
2009-09-10 08:20:00,5.09923,5.09974,5.09771,5.09847,63000000.0
2009-09-10 08:25:00,5.09871,5.10003,5.09698,5.09942,66000000.0
2009-09-10 08:30:00,5.10059,5.10093,5.09764,5.09899,62000000.0
2009-09-10 08:35:00,5.09927,5.09954,5.09725,5.09776,72000000.0
2009-09-10 08:40:00,5.0987,5.0992,5.09633,5.09837,61000000.0
2009-09-10 08:45:00,5.09875,5.1017,5.09787,5.10031,68000000.0
2009-09-10 08:50:00,5.10039,5.10313,5.09918,5.10289,76000000.0
2009-09-10 08:55:00,5.10271,5.10342,5.10089,5.1024,70000000.0
2009-09-10 09:00:00,5.10318,5.10599,5.102,5.10381,71000000.0
2009-09-10 09:05:00,5.10266,5.10479,5.10168,5.1037,63000000.0
2009-09-10 09:10:00,5.10295,5.10323,5.10049,5.10191,66000000.0
2009-09-10 09:15:00,5.10201,5.10339,5.09998,5.10128,67000000.0
2009-09-10 09:20:00,5.10289,5.10313,5.10093,5.10295,76000000.0
2009-09-10 09:25:00,5.10319,5.10501,5.10166,5.10223,65000000.0
2009-09-10 09:30:00,5.10243,5.10471,5.10112,5.10206,67000000.0
2009-09-10 09:35:00,5.10334,5.10595,5.10313,5.10488,63000000.0
2009-09-10 09:40:00,5.10449,5.10477,5.10167,5.10329,61000000.0
2009-09-10 09:45:00,5.10416,5.10516,5.10149,5.10443,58000000.0
2009-09-10 09:50:00,5.1046,5.10576,5.10352,5.10443,73000000.0
2009-09-10 09:55:00,5.10504,5.10528,5.10181,5.1019,72000000.0
2009-09-10 10:00:00,5.10343,5.10502,5.10139,5.10327,66000000.0
2009-09-10 10:05:00,5.10259,5.10259,5.09902,5.10121,86000000.0
2009-09-10 10:10:00,5.10071,5.10209,5.09973,5.10155,60000000.0
2009-09-10 10:15:00,5.1021,5.10574,5.10082,5.10574,76000000.0
2009-09-10 10:20:00,5.10489,5.10705,5.10374,5.10563,64000000.0
2009-09-10 10:25:00,5.10509,5.11053,5.10465,5.11051,63000000.0
2009-09-10 10:30:00,5.11092,5.11245,5.1089,5.11127,62000000.0
2009-09-10 10:35:00,5.11037,5.11089,5.10704,5.10848,55000000.0
2009-09-10 10:40:00,5.10905,5.10969,5.10698,5.10737,71000000.0
2009-09-10 10:45:00,5.10823,5.10957,5.1067,5.10957,57000000.0
2009-09-10 10:50:00,5.10981,5.11024,5.10773,5.10799,73000000.0
2009-09-10 10:55:00,5.10855,5.10978,5.10746,5.10869,62000000.0
2009-09-10 11:00:00,5.10987,5.11032,5.10665,5.10901,52000000.0
2009-09-10 11:05:00,5.10814,5.10856,5.10557,5.10669,66000000.0
2009-09-10 11:10:00,5.10764,5.10812,5.10485,5.10737,59000000.0
2009-09-10 11:15:00,5.10728,5.1103,5.10595,5.10912,86000000.0
2009-09-10 11:20:00,5.10905,5.11222,5.10828,5.11197,78000000.0
2009-09-10 11:25:00,5.11268,5.11556,5.11135,5.11337,53000000.0
2009-09-10 11:30:00,5.11281,5.11532,5.1122,5.11532,51000000.0
2009-09-10 11:35:00,5.11516,5.11708,5.11347,5.11512,65000000.0
2009-09-10 11:40:00,5.11453,5.11549,5.11191,5.11191,66000000.0
2009-09-10 11:45:00,5.11371,5.11453,5.1125,5.11365,64000000.0
2009-09-10 11:50:00,5.1139,5.11535,5.11211,5.11494,70000000.0
2009-09-10 11:55:00,5.11567,5.11567,5.11309,5.11411,61000000.0
2009-09-10 12:00:00,5.11461,5.11647,5.11323,5.11497,74000000.0
2009-09-10 12:05:00,5.11543,5.11872,5.1142,5.11756,75000000.0
2009-09-10 12:10:00,5.11744,5.11875,5.11409,5.11561,81000000.0
2009-09-10 12:15:00,5.11683,5.11829,5.11337,5.11413,62000000.0
2009-09-10 12:20:00,5.11299,5.1149,5.11033,5.1111,52000000.0
2009-09-10 12:25:00,5.11039,5.11185,5.10911,5.11156,68000000.0
2009-09-10 12:30:00,5.11208,5.11272,5.10999,5.11271,71000000.0
2009-09-10 12:35:00,5.11249,5.11563,5.11212,5.11522,59000000.0
2009-09-10 12:40:00,5.11496,5.11524,5.11257,5.11378,68000000.0
2009-09-10 12:45:00,5.11419,5.11534,5.11066,5.11354,61000000.0
2009-09-10 12:50:00,5.11234,5.11503,5.11203,5.11248,68000000.0
2009-09-10 12:55:00,5.11135,5.11538,5.11135,5.11423,76000000.0
2009-09-10 13:00:00,5.11398,5.11572,5.11218,5.11561,71000000.0
2009-09-10 13:05:00,5.11621,5.12075,5.11537,5.12002,60000000.0
2009-09-10 13:10:00,5.12029,5.12034,5.11548,5.11796,56000000.0
2009-09-10 13:15:00,5.11873,5.12059,5.11736,5.11897,77000000.0
2009-09-10 13:20:00,5.11928,5.11956,5.11575,5.11651,63000000.0
2009-09-10 13:25:00,5.1164,5.1164,5.11158,5.11233,60000000.0
2009-09-10 13:30:00,5.11256,5.11373,5.11105,5.11371,65000000.0
2009-09-10 13:35:00,5.11354,5.11609,5.11184,5.1127,52000000.0
2009-09-10 13:40:00,5.11255,5.11255,5.10544,5.10692,76000000.0
2009-09-10 13:45:00,5.10732,5.10862,5.10513,5.10791,56000000.0
2009-09-10 13:50:00,5.10811,5.10951,5.10692,5.10923,60000000.0
2009-09-10 13:55:00,5.10984,5.10996,5.10578,5.10632,72000000.0
2009-09-10 14:00:00,5.10646,5.10886,5.10478,5.10779,59000000.0
2009-09-10 14:05:00,5.10824,5.11129,5.10717,5.11008,58000000.0
2009-09-10 14:10:00,5.10976,5.11295,5.10831,5.11295,64000000.0
2009-09-10 14:15:00,5.11249,5.11249,5.10797,5.10887,55000000.0
2009-09-10 14:20:00,5.1096,5.11058,5.1077,5.10834,65000000.0
2009-09-10 14:25:00,5.10959,5.11125,5.10728,5.10786,55000000.0
2009-09-10 14:30:00,5.10788,5.10802,5.09927,5.10137,62000000.0
2009-09-10 14:35:00,5.10079,5.10377,5.09971,5.10046,78000000.0
2009-09-10 14:40:00,5.09905,5.0997,5.09361,5.09545,63000000.0
2009-09-10 14:45:00,5.09596,5.0986,5.09466,5.09803,79000000.0
2009-09-10 14:50:00,5.09784,5.09809,5.08961,5.09478,77000000.0
2009-09-10 14:55:00,5.09669,5.10241,5.09451,5.10241,81000000.0
2009-09-10 15:00:00,5.10113,5.10214,5.09802,5.10083,62000000.0
2009-09-10 15:05:00,5.10079,5.10261,5.09673,5.09893,66000000.0
2009-09-10 15:10:00,5.09884,5.10336,5.09667,5.10336,65000000.0
2009-09-10 15:15:00,5.10325,5.10404,5.09999,5.10157,70000000.0
2009-09-10 15:20:00,5.10108,5.10995,5.09901,5.10683,64000000.0
2009-09-10 15:25:00,5.10615,5.1192,5.10522,5.1128,61000000.0
2009-09-10 15:30:00,5.11358,5.12303,5.1126,5.11496,57000000.0
2009-09-10 15:35:00,5.11544,5.11845,5.11119,5.11845,70000000.0
2009-09-10 15:40:00,5.11983,5.12324,5.11593,5.12324,56000000.0
2009-09-10 15:45:00,5.1242,5.12608,5.1206,5.12285,63000000.0
2009-09-10 15:50:00,5.12207,5.12612,5.11906,5.11963,61000000.0
2009-09-10 15:55:00,5.11815,5.11862,5.11507,5.11598,63000000.0
2009-09-10 16:00:00,5.11595,5.11683,5.11351,5.11649,52000000.0
2009-09-10 16:05:00,5.11758,5.11825,5.11373,5.11716,68000000.0
2009-09-10 16:10:00,5.11768,5.11902,5.11599,5.11781,62000000.0
2009-09-10 16:15:00,5.11661,5.11747,5.1135,5.11582,64000000.0
2009-09-10 16:20:00,5.11625,5.11796,5.11468,5.11796,60000000.0
2009-09-10 16:25:00,5.11761,5.11776,5.11479,5.11664,74000000.0
2009-09-10 16:30:00,5.11617,5.11789,5.11442,5.11764,64000000.0
2009-09-10 16:35:00,5.11593,5.11717,5.1115,5.11359,76000000.0
2009-09-10 16:40:00,5.11103,5.11246,5.10526,5.10767,63000000.0
2009-09-10 16:45:00,5.10918,5.10995,5.10777,5.10974,67000000.0
2009-09-10 16:50:00,5.10908,5.10921,5.1025,5.10427,71000000.0
2009-09-10 16:55:00,5.10434,5.10596,5.10207,5.10596,61000000.0
2009-09-10 17:00:00,5.10558,5.10704,5.10417,5.10464,49000000.0
2009-09-10 17:05:00,5.10327,5.10505,5.09995,5.10357,72000000.0
2009-09-10 17:10:00,5.1031,5.10504,5.10213,5.10504,55000000.0
2009-09-10 17:15:00,5.10492,5.10583,5.10299,5.10442,62000000.0
2009-09-10 17:20:00,5.1046,5.10808,5.10297,5.1067,72000000.0
2009-09-10 17:25:00,5.10707,5.1094,5.1062,5.10844,57000000.0
2009-09-10 17:30:00,5.10912,5.10971,5.10699,5.10887,60000000.0
2009-09-10 17:35:00,5.10708,5.10783,5.10492,5.10492,60000000.0
2009-09-10 17:40:00,5.1061,5.10703,5.10401,5.10613,74000000.0
2009-09-10 17:45:00,5.10614,5.107,5.10217,5.10372,70000000.0
2009-09-10 17:50:00,5.10467,5.10596,5.10297,5.10463,50000000.0
2009-09-10 17:55:00,5.10469,5.10567,5.10312,5.10312,75000000.0
2009-09-10 18:00:00,5.10375,5.10523,5.1022,5.1022,68000000.0
2009-09-10 18:05:00,5.10304,5.10406,5.1017,5.10314,74000000.0
2009-09-10 18:10:00,5.10452,5.10639,5.10268,5.10573,76000000.0
2009-09-10 18:15:00,5.1051,5.10664,5.10291,5.10308,74000000.0
2009-09-10 18:20:00,5.10482,5.10716,5.10301,5.10335,85000000.0
2009-09-10 18:25:00,5.10461,5.10574,5.10297,5.10297,69000000.0
2009-09-10 18:30:00,5.10384,5.105,5.10297,5.10486,68000000.0
2009-09-10 18:35:00,5.10415,5.10516,5.10159,5.10159,74000000.0
2009-09-10 18:40:00,5.10276,5.10303,5.10032,5.1018,72000000.0
2009-09-10 18:45:00,5.09982,5.10196,5.09728,5.09951,67000000.0
2009-09-10 18:50:00,5.09893,5.0995,5.09257,5.09389,66000000.0
2009-09-10 18:55:00,5.0951,5.09614,5.09342,5.09524,62000000.0
2009-09-10 19:00:00,5.09558,5.09665,5.08799,5.09215,70000000.0
2009-09-10 19:05:00,5.09159,5.09573,5.09152,5.09477,81000000.0
2009-09-10 19:10:00,5.09466,5.0964,5.09139,5.09543,76000000.0
2009-09-10 19:15:00,5.0949,5.09639,5.09349,5.09546,58000000.0
2009-09-10 19:20:00,5.09578,5.09842,5.09537,5.0974,56000000.0
2009-09-10 19:25:00,5.09705,5.09981,5.09616,5.09981,62000000.0
2009-09-10 19:30:00,5.09948,5.09948,5.09662,5.0977,56000000.0
2009-09-10 19:35:00,5.09715,5.09901,5.09625,5.09704,64000000.0
2009-09-10 19:40:00,5.09737,5.09777,5.09472,5.09745,59000000.0
2009-09-10 19:45:00,5.09761,5.09785,5.09338,5.09412,58000000.0
2009-09-10 19:50:00,5.09483,5.09483,5.09032,5.09189,73000000.0
2009-09-10 19:55:00,5.09405,5.09453,5.09136,5.09136,65000000.0
2009-09-10 20:00:00,5.09231,5.09276,5.08881,5.09162,62000000.0
2009-09-10 20:05:00,5.09071,5.09294,5.08873,5.09081,67000000.0
2009-09-10 20:10:00,5.09292,5.095,5.09101,5.09367,59000000.0
2009-09-10 20:15:00,5.09442,5.0952,5.09269,5.09446,55000000.0
2009-09-10 20:20:00,5.09483,5.09718,5.09351,5.09572,63000000.0
2009-09-10 20:25:00,5.09727,5.09795,5.09555,5.09677,61000000.0
2009-09-10 20:30:00,5.09735,5.09762,5.09581,5.09716,78000000.0
2009-09-10 20:35:00,5.09694,5.09804,5.09522,5.09678,76000000.0
2009-09-10 20:40:00,5.09557,5.09748,5.095,5.09614,80000000.0
2009-09-10 20:45:00,5.09683,5.09847,5.09597,5.09836,82000000.0
2009-09-10 20:50:00,5.09709,5.09817,5.09589,5.09661,59000000.0
2009-09-10 20:55:00,5.09788,5.09916,5.0964,5.09802,58000000.0
2009-09-10 21:00:00,5.09904,5.10151,5.09757,5.10127,64000000.0
2009-09-10 21:05:00,5.10116,5.1035,5.09997,5.10233,56000000.0
2009-09-10 21:10:00,5.10186,5.10268,5.10025,5.10111,69000000.0
2009-09-10 21:15:00,5.10124,5.10215,5.09988,5.10146,71000000.0
2009-09-10 21:20:00,5.10136,5.10157,5.09969,5.10032,72000000.0
2009-09-10 21:25:00,5.10103,5.10134,5.09931,5.10024,58000000.0
2009-09-10 21:30:00,5.10062,5.10062,5.09724,5.09759,71000000.0
2009-09-10 21:35:00,5.09887,5.0995,5.09727,5.09821,68000000.0
2009-09-10 21:40:00,5.09804,5.09872,5.09657,5.0968,69000000.0
2009-09-10 21:45:00,5.09839,5.09839,5.09593,5.09769,73000000.0
2009-09-10 21:50:00,5.09787,5.09844,5.09624,5.09698,81000000.0
2009-09-10 21:55:00,5.09726,5.09784,5.09587,5.09739,77000000.0
2009-09-10 22:00:00,5.09765,5.09773,5.09585,5.09728,70000000.0
2009-09-10 22:05:00,5.09562,5.09811,5.09562,5.09714,62000000.0
2009-09-10 22:10:00,5.09827,5.09843,5.09584,5.09671,77000000.0
2009-09-10 22:15:00,5.09595,5.09764,5.09568,5.09668,61000000.0
2009-09-10 22:20:00,5.09676,5.09776,5.09572,5.0977,78000000.0
2009-09-10 22:25:00,5.0974,5.09798,5.09592,5.09763,76000000.0
2009-09-10 22:30:00,5.09768,5.09851,5.09647,5.09648,66000000.0
2009-09-10 22:35:00,5.09645,5.09866,5.0961,5.09826,79000000.0
2009-09-10 22:40:00,5.09852,5.09901,5.09747,5.09872,67000000.0
2009-09-10 22:45:00,5.09821,5.09879,5.09684,5.09782,59000000.0
2009-09-10 22:50:00,5.09845,5.09845,5.09615,5.09801,72000000.0
2009-09-10 22:55:00,5.0971,5.09918,5.09613,5.09906,62000000.0
2009-09-10 23:00:00,5.09908,5.09945,5.0979,5.09855,65000000.0
2009-09-10 23:05:00,5.09915,5.0997,5.09788,5.09807,71000000.0
2009-09-10 23:10:00,5.09836,5.09983,5.09782,5.09934,63000000.0
2009-09-10 23:15:00,5.10001,5.10079,5.09889,5.1005,54000000.0
2009-09-10 23:20:00,5.09905,5.10037,5.09887,5.1,64000000.0
2009-09-10 23:25:00,5.10009,5.10038,5.09849,5.09969,66000000.0
2009-09-10 23:30:00,5.09898,5.10108,5.09898,5.10012,53000000.0
2009-09-10 23:35:00,5.10019,5.10108,5.09833,5.10019,62000000.0
2009-09-10 23:40:00,5.10039,5.10115,5.09907,5.10066,57000000.0
2009-09-10 23:45:00,5.09905,5.10169,5.09905,5.0999,77000000.0
2009-09-10 23:50:00,5.10018,5.10125,5.0986,5.09948,66000000.0
2009-09-10 23:55:00,5.09925,5.10081,5.09737,5.10005,70000000.0
2009-09-11 00:00:00,5.09931,5.09991,5.09738,5.09903,63000000.0
2009-09-11 00:05:00,5.09967,5.09977,5.0977,5.09904,74000000.0
2009-09-11 00:10:00,5.09959,5.1,5.09767,5.0991,53000000.0
2009-09-11 00:15:00,5.09914,5.09952,5.09645,5.09881,82000000.0
2009-09-11 00:20:00,5.09902,5.09902,5.09682,5.09838,60000000.0
2009-09-11 00:25:00,5.09813,5.09886,5.09701,5.0974,68000000.0
2009-09-11 00:30:00,5.09808,5.09933,5.09727,5.09838,71000000.0
2009-09-11 00:35:00,5.09825,5.09989,5.09809,5.09881,62000000.0
2009-09-11 00:40:00,5.10032,5.10098,5.09861,5.09948,50000000.0
2009-09-11 00:45:00,5.10048,5.1013,5.09865,5.09907,80000000.0
2009-09-11 00:50:00,5.09911,5.10013,5.09701,5.09804,68000000.0
2009-09-11 00:55:00,5.09922,5.09949,5.09713,5.09787,67000000.0
2009-09-11 01:00:00,5.09861,5.09992,5.09733,5.09823,65000000.0
2009-09-11 01:05:00,5.09874,5.10035,5.09748,5.0995,66000000.0
2009-09-11 01:10:00,5.09933,5.10169,5.09856,5.1001,69000000.0
2009-09-11 01:15:00,5.09897,5.10058,5.09824,5.09847,69000000.0
2009-09-11 01:20:00,5.09832,5.10056,5.09823,5.09871,71000000.0
2009-09-11 01:25:00,5.09934,5.09963,5.09703,5.09755,64000000.0
2009-09-11 01:30:00,5.09746,5.09969,5.09727,5.09761,59000000.0
2009-09-11 01:35:00,5.09811,5.09956,5.09663,5.09847,74000000.0
2009-09-11 01:40:00,5.09872,5.09893,5.09664,5.09825,70000000.0
2009-09-11 01:45:00,5.09814,5.09959,5.09666,5.09786,74000000.0
2009-09-11 01:50:00,5.09795,5.09963,5.0972,5.09876,73000000.0
2009-09-11 01:55:00,5.09797,5.09995,5.09778,5.09904,69000000.0
2009-09-11 02:00:00,5.0992,5.10067,5.09849,5.09993,61000000.0
2009-09-11 02:05:00,5.10006,5.10039,5.09797,5.10004,67000000.0
2009-09-11 02:10:00,5.09916,5.10111,5.0989,5.10003,68000000.0
2009-09-11 02:15:00,5.0996,5.101,5.09856,5.09896,72000000.0
2009-09-11 02:20:00,5.09891,5.10087,5.09823,5.09916,71000000.0
2009-09-11 02:25:00,5.09865,5.10066,5.09841,5.10051,68000000.0
2009-09-11 02:30:00,5.0986,5.10023,5.09813,5.09904,70000000.0
2009-09-11 02:35:00,5.09953,5.09986,5.09751,5.09837,59000000.0
2009-09-11 02:40:00,5.09848,5.09902,5.09647,5.09698,63000000.0
2009-09-11 02:45:00,5.09887,5.09892,5.09708,5.09812,55000000.0
2009-09-11 02:50:00,5.09821,5.09959,5.09729,5.09897,70000000.0
2009-09-11 02:55:00,5.10016,5.10193,5.09806,5.1015,63000000.0
2009-09-11 03:00:00,5.10206,5.10216,5.09931,5.10122,66000000.0
2009-09-11 03:05:00,5.10071,5.1016,5.09946,5.10089,60000000.0
2009-09-11 03:10:00,5.10079,5.10145,5.09947,5.09962,63000000.0
2009-09-11 03:15:00,5.10081,5.10128,5.09953,5.10082,61000000.0
2009-09-11 03:20:00,5.10105,5.10105,5.09861,5.10014,80000000.0
2009-09-11 03:25:00,5.10049,5.10172,5.09931,5.10077,64000000.0
2009-09-11 03:30:00,5.10097,5.10221,5.09922,5.09962,66000000.0
2009-09-11 03:35:00,5.09943,5.10131,5.09942,5.10055,60000000.0
2009-09-11 03:40:00,5.09886,5.10173,5.09868,5.09967,65000000.0
2009-09-11 03:45:00,5.10032,5.10145,5.09931,5.10142,63000000.0
2009-09-11 03:50:00,5.10056,5.10127,5.09867,5.09989,62000000.0
2009-09-11 03:55:00,5.09984,5.10102,5.09881,5.09981,70000000.0
2009-09-11 04:00:00,5.10019,5.10019,5.09518,5.09615,76000000.0
2009-09-11 04:05:00,5.09723,5.09828,5.09539,5.09581,67000000.0
2009-09-11 04:10:00,5.09672,5.09681,5.09153,5.09278,76000000.0
2009-09-11 04:15:00,5.09292,5.09384,5.09052,5.093,80000000.0
2009-09-11 04:20:00,5.09369,5.09508,5.09223,5.09307,62000000.0
2009-09-11 04:25:00,5.09344,5.09592,5.09255,5.09564,72000000.0
2009-09-11 04:30:00,5.09419,5.09565,5.09251,5.09474,64000000.0
2009-09-11 04:35:00,5.09446,5.09468,5.0912,5.09228,66000000.0
2009-09-11 04:40:00,5.09298,5.09386,5.08851,5.08888,65000000.0
2009-09-11 04:45:00,5.08949,5.09038,5.0873,5.08892,66000000.0
2009-09-11 04:50:00,5.08946,5.09161,5.08728,5.09072,60000000.0
2009-09-11 04:55:00,5.09125,5.09174,5.08911,5.09105,68000000.0
2009-09-11 05:00:00,5.0914,5.09175,5.08907,5.09006,64000000.0
2009-09-11 05:05:00,5.08946,5.09089,5.08783,5.08783,70000000.0
2009-09-11 05:10:00,5.08937,5.09105,5.08784,5.08954,68000000.0
2009-09-11 05:15:00,5.09032,5.09039,5.08784,5.08792,63000000.0
2009-09-11 05:20:00,5.08889,5.0897,5.0871,5.08883,56000000.0
2009-09-11 05:25:00,5.08897,5.09195,5.08823,5.09146,60000000.0
2009-09-11 05:30:00,5.09164,5.09266,5.09009,5.0926,63000000.0
2009-09-11 05:35:00,5.09278,5.09337,5.0901,5.09132,69000000.0
2009-09-11 05:40:00,5.09158,5.09235,5.09057,5.09067,69000000.0
2009-09-11 05:45:00,5.09168,5.09347,5.0908,5.09347,64000000.0
2009-09-11 05:50:00,5.09205,5.09364,5.09151,5.09201,67000000.0
2009-09-11 05:55:00,5.09142,5.09287,5.08998,5.09071,79000000.0
2009-09-11 06:00:00,5.09062,5.0924,5.08987,5.09138,72000000.0
2009-09-11 06:05:00,5.09115,5.09275,5.09075,5.09195,62000000.0
2009-09-11 06:10:00,5.09189,5.09211,5.08895,5.09071,62000000.0
2009-09-11 06:15:00,5.09011,5.09176,5.0891,5.09162,65000000.0
2009-09-11 06:20:00,5.09151,5.09231,5.08978,5.09032,88000000.0
2009-09-11 06:25:00,5.08931,5.09105,5.08922,5.09021,59000000.0
2009-09-11 06:30:00,5.09062,5.09086,5.08792,5.08872,58000000.0
2009-09-11 06:35:00,5.08901,5.08976,5.08473,5.08632,52000000.0
2009-09-11 06:40:00,5.08548,5.08861,5.0852,5.08762,68000000.0
2009-09-11 06:45:00,5.08727,5.08795,5.08497,5.08672,62000000.0
2009-09-11 06:50:00,5.08748,5.08965,5.08644,5.08964,66000000.0
2009-09-11 06:55:00,5.08999,5.08999,5.0865,5.08813,72000000.0
2009-09-11 07:00:00,5.08758,5.08824,5.08524,5.08555,65000000.0
2009-09-11 07:05:00,5.08724,5.08748,5.08535,5.08676,62000000.0
2009-09-11 07:10:00,5.08744,5.08841,5.08619,5.08697,67000000.0
2009-09-11 07:15:00,5.08739,5.08853,5.08593,5.08722,89000000.0
2009-09-11 07:20:00,5.08696,5.0883,5.08425,5.08425,70000000.0
2009-09-11 07:25:00,5.08519,5.08735,5.08414,5.08633,59000000.0
2009-09-11 07:30:00,5.08564,5.08776,5.08417,5.08754,63000000.0
2009-09-11 07:35:00,5.0869,5.08865,5.08603,5.08836,65000000.0
2009-09-11 07:40:00,5.08797,5.08884,5.08693,5.08781,64000000.0
2009-09-11 07:45:00,5.08812,5.08846,5.08558,5.08642,66000000.0
2009-09-11 07:50:00,5.08669,5.08816,5.08499,5.08808,65000000.0
2009-09-11 07:55:00,5.08846,5.08846,5.08479,5.08644,67000000.0
2009-09-11 08:00:00,5.08557,5.08557,5.08238,5.08339,68000000.0
2009-09-11 08:05:00,5.08439,5.08829,5.08257,5.08752,71000000.0
2009-09-11 08:10:00,5.08749,5.08796,5.08579,5.08722,70000000.0
2009-09-11 08:15:00,5.08663,5.09103,5.08618,5.08866,70000000.0
2009-09-11 08:20:00,5.09081,5.09147,5.08869,5.0905,63000000.0
2009-09-11 08:25:00,5.08945,5.09079,5.0861,5.08685,66000000.0
2009-09-11 08:30:00,5.08579,5.0895,5.08532,5.08935,62000000.0
2009-09-11 08:35:00,5.08955,5.09222,5.08865,5.09097,72000000.0
2009-09-11 08:40:00,5.09124,5.09417,5.08896,5.09283,61000000.0
2009-09-11 08:45:00,5.09421,5.09549,5.09216,5.09437,68000000.0
2009-09-11 08:50:00,5.09316,5.09477,5.08993,5.09305,76000000.0
2009-09-11 08:55:00,5.09352,5.0943,5.09089,5.09166,70000000.0
2009-09-11 09:00:00,5.09202,5.09202,5.08925,5.0903,71000000.0
2009-09-11 09:05:00,5.09114,5.09365,5.08953,5.09011,63000000.0
2009-09-11 09:10:00,5.09062,5.0908,5.08507,5.08684,66000000.0
2009-09-11 09:15:00,5.08644,5.09073,5.08473,5.09065,67000000.0
2009-09-11 09:20:00,5.0917,5.09382,5.08943,5.08943,76000000.0
2009-09-11 09:25:00,5.0895,5.09155,5.08871,5.09112,65000000.0
2009-09-11 09:30:00,5.09085,5.09085,5.08505,5.08814,67000000.0
2009-09-11 09:35:00,5.08807,5.09143,5.08635,5.09116,63000000.0
2009-09-11 09:40:00,5.09046,5.09116,5.08796,5.08964,61000000.0
2009-09-11 09:45:00,5.09028,5.09318,5.08821,5.09318,58000000.0
2009-09-11 09:50:00,5.09242,5.09337,5.09004,5.09078,73000000.0
2009-09-11 09:55:00,5.09122,5.09177,5.08909,5.09025,72000000.0
2009-09-11 10:00:00,5.0894,5.09371,5.08906,5.09369,66000000.0
2009-09-11 10:05:00,5.09413,5.09624,5.09223,5.09558,86000000.0
2009-09-11 10:10:00,5.0947,5.09643,5.09353,5.09505,60000000.0
2009-09-11 10:15:00,5.09404,5.09854,5.09404,5.0976,76000000.0
2009-09-11 10:20:00,5.09662,5.09906,5.09639,5.09735,64000000.0
2009-09-11 10:25:00,5.09643,5.09794,5.09579,5.097,63000000.0
2009-09-11 10:30:00,5.09816,5.09945,5.09625,5.09945,62000000.0
2009-09-11 10:35:00,5.09849,5.09927,5.09675,5.09797,55000000.0
2009-09-11 10:40:00,5.09767,5.09777,5.09495,5.09673,71000000.0
2009-09-11 10:45:00,5.09619,5.09723,5.09398,5.09538,57000000.0
2009-09-11 10:50:00,5.09489,5.0952,5.09196,5.09422,73000000.0
2009-09-11 10:55:00,5.09406,5.09886,5.09291,5.09859,62000000.0
2009-09-11 11:00:00,5.09819,5.09938,5.09686,5.09891,52000000.0
2009-09-11 11:05:00,5.09877,5.09947,5.09598,5.0974,66000000.0
2009-09-11 11:10:00,5.09757,5.09757,5.09521,5.0959,59000000.0
2009-09-11 11:15:00,5.09547,5.09704,5.09428,5.09666,86000000.0
2009-09-11 11:20:00,5.09719,5.098,5.09554,5.09554,78000000.0
2009-09-11 11:25:00,5.09745,5.09844,5.09538,5.09701,53000000.0
2009-09-11 11:30:00,5.09806,5.09867,5.09551,5.09786,51000000.0
2009-09-11 11:35:00,5.09747,5.09804,5.09591,5.09758,65000000.0
2009-09-11 11:40:00,5.09717,5.09771,5.09496,5.09638,66000000.0
2009-09-11 11:45:00,5.09652,5.09703,5.09505,5.09542,64000000.0
2009-09-11 11:50:00,5.09501,5.0958,5.0928,5.09401,70000000.0
2009-09-11 11:55:00,5.09428,5.09695,5.09256,5.09574,61000000.0
2009-09-11 12:00:00,5.09714,5.09714,5.09432,5.09546,74000000.0
2009-09-11 12:05:00,5.09556,5.09623,5.09327,5.09538,75000000.0
2009-09-11 12:10:00,5.09564,5.09585,5.09174,5.0934,81000000.0
2009-09-11 12:15:00,5.09462,5.09524,5.09274,5.09403,62000000.0
2009-09-11 12:20:00,5.09409,5.09481,5.09024,5.09147,52000000.0
2009-09-11 12:25:00,5.09175,5.09223,5.089,5.09063,68000000.0
2009-09-11 12:30:00,5.09088,5.09318,5.08978,5.09199,71000000.0
2009-09-11 12:35:00,5.09213,5.09261,5.08995,5.09227,59000000.0
2009-09-11 12:40:00,5.09185,5.09254,5.08873,5.08978,68000000.0
2009-09-11 12:45:00,5.08995,5.09062,5.08791,5.08904,61000000.0
2009-09-11 12:50:00,5.08994,5.08994,5.08775,5.08847,68000000.0
2009-09-11 12:55:00,5.08783,5.09127,5.08783,5.09063,76000000.0
2009-09-11 13:00:00,5.09063,5.09123,5.0884,5.08938,71000000.0
2009-09-11 13:05:00,5.08926,5.09158,5.08833,5.09155,60000000.0
2009-09-11 13:10:00,5.09193,5.09193,5.08665,5.08687,56000000.0
2009-09-11 13:15:00,5.08752,5.09009,5.08645,5.0896,77000000.0
2009-09-11 13:20:00,5.0899,5.0916,5.08875,5.09082,63000000.0
2009-09-11 13:25:00,5.09106,5.09372,5.08981,5.09372,60000000.0
2009-09-11 13:30:00,5.09425,5.0958,5.0932,5.09556,65000000.0
2009-09-11 13:35:00,5.09503,5.09553,5.09256,5.09304,52000000.0
2009-09-11 13:40:00,5.09389,5.09415,5.09194,5.09277,76000000.0
2009-09-11 13:45:00,5.09306,5.09306,5.08986,5.09128,56000000.0
2009-09-11 13:50:00,5.09038,5.09231,5.0884,5.08992,60000000.0
2009-09-11 13:55:00,5.08833,5.08994,5.08747,5.08891,72000000.0
2009-09-11 14:00:00,5.08968,5.09203,5.0877,5.09188,59000000.0
2009-09-11 14:05:00,5.09256,5.09387,5.09103,5.0925,58000000.0
2009-09-11 14:10:00,5.09261,5.09521,5.09172,5.0945,64000000.0
2009-09-11 14:15:00,5.09413,5.09545,5.09317,5.09488,55000000.0
2009-09-11 14:20:00,5.09421,5.09585,5.09342,5.09459,65000000.0
2009-09-11 14:25:00,5.09518,5.09544,5.09303,5.09373,55000000.0
2009-09-11 14:30:00,5.09574,5.09641,5.09268,5.09346,62000000.0
2009-09-11 14:35:00,5.09441,5.09526,5.09173,5.09297,78000000.0
2009-09-11 14:40:00,5.09297,5.09405,5.09092,5.0939,63000000.0
2009-09-11 14:45:00,5.09418,5.09423,5.09183,5.09352,79000000.0
2009-09-11 14:50:00,5.09356,5.09748,5.09251,5.09602,77000000.0
2009-09-11 14:55:00,5.09557,5.09734,5.09462,5.09652,81000000.0
2009-09-11 15:00:00,5.09669,5.09721,5.09269,5.09389,62000000.0
2009-09-11 15:05:00,5.09506,5.09654,5.09318,5.0948,66000000.0
2009-09-11 15:10:00,5.0951,5.0958,5.09246,5.09246,65000000.0
2009-09-11 15:15:00,5.09351,5.09398,5.08978,5.0908,70000000.0
2009-09-11 15:20:00,5.09027,5.0917,5.0831,5.08551,64000000.0
2009-09-11 15:25:00,5.08644,5.0879,5.08219,5.08782,61000000.0
2009-09-11 15:30:00,5.08869,5.09253,5.08689,5.09008,57000000.0
2009-09-11 15:35:00,5.08994,5.09062,5.08554,5.08742,70000000.0
2009-09-11 15:40:00,5.08644,5.09172,5.08644,5.09136,56000000.0
2009-09-11 15:45:00,5.09023,5.0912,5.08781,5.0891,63000000.0
2009-09-11 15:50:00,5.08912,5.09005,5.08676,5.0872,61000000.0
2009-09-11 15:55:00,5.08701,5.08961,5.08051,5.08888,63000000.0
2009-09-11 16:00:00,5.089,5.10428,5.08818,5.10051,52000000.0
2009-09-11 16:05:00,5.09944,5.10574,5.09944,5.10395,68000000.0
2009-09-11 16:10:00,5.10566,5.10702,5.09619,5.09855,62000000.0
2009-09-11 16:15:00,5.09902,5.09983,5.09725,5.0982,64000000.0
2009-09-11 16:20:00,5.09879,5.10064,5.09512,5.09703,60000000.0
2009-09-11 16:25:00,5.09655,5.097,5.09161,5.09547,74000000.0
2009-09-11 16:30:00,5.09576,5.09599,5.09293,5.09509,64000000.0
2009-09-11 16:35:00,5.0932,5.09532,5.09108,5.09266,76000000.0
2009-09-11 16:40:00,5.09241,5.09268,5.08734,5.09148,63000000.0
2009-09-11 16:45:00,5.09197,5.09197,5.08593,5.0896,67000000.0
2009-09-11 16:50:00,5.08917,5.09206,5.08795,5.09006,71000000.0
2009-09-11 16:55:00,5.09117,5.09137,5.08659,5.08784,61000000.0
2009-09-11 17:00:00,5.08805,5.09169,5.08711,5.09052,49000000.0
2009-09-11 17:05:00,5.09012,5.09041,5.08332,5.08447,72000000.0
2009-09-11 17:10:00,5.08426,5.09214,5.08354,5.09209,55000000.0
2009-09-11 17:15:00,5.0919,5.09284,5.08801,5.09021,62000000.0
2009-09-11 17:20:00,5.08971,5.09377,5.08837,5.0935,72000000.0
2009-09-11 17:25:00,5.09336,5.09697,5.09181,5.09364,57000000.0
2009-09-11 17:30:00,5.09417,5.0949,5.09108,5.09201,60000000.0
2009-09-11 17:35:00,5.09195,5.0967,5.09099,5.09478,60000000.0
2009-09-11 17:40:00,5.0943,5.09861,5.09365,5.095,74000000.0
2009-09-11 17:45:00,5.09388,5.09881,5.09322,5.09716,70000000.0
2009-09-11 17:50:00,5.09664,5.09753,5.09478,5.09753,50000000.0
2009-09-11 17:55:00,5.09639,5.0992,5.09531,5.09578,75000000.0
2009-09-11 18:00:00,5.09668,5.09779,5.09364,5.09514,68000000.0
2009-09-11 18:05:00,5.09491,5.09693,5.09388,5.09432,74000000.0
2009-09-11 18:10:00,5.09636,5.09753,5.09471,5.09602,76000000.0
2009-09-11 18:15:00,5.09677,5.09753,5.09468,5.09606,74000000.0
2009-09-11 18:20:00,5.09629,5.09821,5.09461,5.09771,85000000.0
2009-09-11 18:25:00,5.09841,5.10207,5.09717,5.1006,69000000.0
2009-09-11 18:30:00,5.1018,5.10438,5.10018,5.10438,68000000.0
2009-09-11 18:35:00,5.10435,5.10702,5.10334,5.10498,74000000.0
2009-09-11 18:40:00,5.10616,5.10706,5.10233,5.10399,72000000.0
2009-09-11 18:45:00,5.10338,5.10382,5.1,5.10141,67000000.0
2009-09-11 18:50:00,5.10293,5.10293,5.10031,5.10176,66000000.0
2009-09-11 18:55:00,5.10226,5.10292,5.0986,5.10122,62000000.0
2009-09-11 19:00:00,5.09973,5.1005,5.09853,5.0997,70000000.0
2009-09-11 19:05:00,5.09931,5.10242,5.0988,5.10147,81000000.0
2009-09-11 19:10:00,5.1019,5.10204,5.099,5.10064,76000000.0
2009-09-11 19:15:00,5.10159,5.10159,5.09801,5.09967,58000000.0
2009-09-11 19:20:00,5.10009,5.10038,5.09729,5.09765,56000000.0
2009-09-11 19:25:00,5.09905,5.09994,5.09779,5.09884,62000000.0
2009-09-11 19:30:00,5.09924,5.09933,5.09561,5.09631,56000000.0
2009-09-11 19:35:00,5.0961,5.09844,5.09498,5.09685,64000000.0
2009-09-11 19:40:00,5.09733,5.10001,5.09536,5.0989,59000000.0
2009-09-11 19:45:00,5.09993,5.10064,5.09777,5.09926,58000000.0
2009-09-11 19:50:00,5.10026,5.10093,5.09779,5.0992,73000000.0
2009-09-11 19:55:00,5.10035,5.10244,5.09874,5.10126,65000000.0
2009-09-11 20:00:00,5.1016,5.10186,5.09718,5.09831,62000000.0
2009-09-11 20:05:00,5.09793,5.09998,5.09681,5.09824,67000000.0
2009-09-11 20:10:00,5.09912,5.09973,5.09737,5.09832,59000000.0
2009-09-11 20:15:00,5.09831,5.09938,5.09661,5.0984,55000000.0
2009-09-11 20:20:00,5.09886,5.09886,5.09515,5.09684,63000000.0
2009-09-11 20:25:00,5.09673,5.09673,5.09425,5.09534,61000000.0
2009-09-11 20:30:00,5.09502,5.09502,5.09242,5.09404,78000000.0
2009-09-11 20:35:00,5.09362,5.09482,5.09166,5.09384,76000000.0
2009-09-11 20:40:00,5.09311,5.09514,5.09311,5.09481,80000000.0
2009-09-11 20:45:00,5.09467,5.09467,5.09116,5.09376,82000000.0
2009-09-11 20:50:00,5.09368,5.094,5.09199,5.0936,59000000.0
2009-09-11 20:55:00,5.09407,5.0958,5.09272,5.09441,58000000.0
2009-09-11 21:00:00,5.09445,5.09486,5.09265,5.09448,64000000.0
2009-09-11 21:05:00,5.09513,5.09746,5.09362,5.09746,56000000.0
2009-09-11 21:10:00,5.09757,5.09919,5.09561,5.09919,69000000.0
2009-09-11 21:15:00,5.09905,5.09905,5.0971,5.09817,71000000.0
2009-09-11 21:20:00,5.09875,5.09907,5.09612,5.09663,72000000.0
2009-09-11 21:25:00,5.09704,5.09789,5.09515,5.09685,58000000.0
2009-09-11 21:30:00,5.09581,5.09799,5.0953,5.09799,71000000.0
2009-09-11 21:35:00,5.09792,5.09812,5.09579,5.09796,68000000.0
2009-09-11 21:40:00,5.09775,5.09852,5.09606,5.09719,69000000.0
2009-09-11 21:45:00,5.09789,5.09911,5.09647,5.09797,73000000.0
2009-09-11 21:50:00,5.09819,5.0984,5.09644,5.09661,81000000.0
2009-09-11 21:55:00,5.09619,5.09865,5.09583,5.09865,77000000.0
2009-09-11 22:00:00,5.09821,5.09916,5.09675,5.0986,70000000.0
2009-09-11 22:05:00,5.0983,5.09845,5.09682,5.09795,62000000.0
2009-09-11 22:10:00,5.09819,5.09916,5.09666,5.09915,77000000.0
2009-09-11 22:15:00,5.09904,5.09974,5.09729,5.09968,61000000.0
2009-09-11 22:20:00,5.09926,5.09994,5.09744,5.09855,78000000.0
2009-09-11 22:25:00,5.09889,5.09968,5.09807,5.09903,76000000.0
2009-09-11 22:30:00,5.09973,5.1014,5.0988,5.10098,66000000.0
2009-09-11 22:35:00,5.10098,5.10134,5.09949,5.10011,79000000.0
2009-09-11 22:40:00,5.10066,5.10121,5.0994,5.10042,67000000.0
2009-09-11 22:45:00,5.10069,5.10128,5.09932,5.10052,59000000.0
2009-09-11 22:50:00,5.10105,5.10116,5.09955,5.09986,72000000.0
2009-09-11 22:55:00,5.09978,5.10273,5.09888,5.10199,62000000.0
2009-09-14 02:00:00,5.09951,5.10497,5.09931,5.10497,69000000.0
2009-09-14 02:05:00,5.10546,5.10597,5.10382,5.10433,73000000.0
2009-09-14 02:10:00,5.10544,5.10748,5.1043,5.10745,74000000.0
2009-09-14 02:15:00,5.10896,5.11286,5.10765,5.11131,70000000.0
2009-09-14 02:20:00,5.1119,5.11194,5.10858,5.1111,74000000.0
2009-09-14 02:25:00,5.1113,5.11338,5.10879,5.10999,59000000.0
2009-09-14 02:30:00,5.11062,5.11629,5.10999,5.11555,64000000.0
2009-09-14 02:35:00,5.11542,5.11614,5.11257,5.11398,71000000.0
2009-09-14 02:40:00,5.11223,5.11422,5.11139,5.11258,69000000.0
2009-09-14 02:45:00,5.11438,5.11732,5.11375,5.11481,69000000.0
2009-09-14 02:50:00,5.11526,5.11607,5.11394,5.11607,66000000.0
2009-09-14 02:55:00,5.11616,5.11616,5.11246,5.11418,65000000.0
2009-09-14 03:00:00,5.11355,5.11432,5.11216,5.11394,67000000.0
2009-09-14 03:05:00,5.11478,5.11665,5.11313,5.11557,68000000.0
2009-09-14 03:10:00,5.11443,5.11783,5.11373,5.11783,80000000.0
2009-09-14 03:15:00,5.11771,5.11803,5.11588,5.11687,50000000.0
2009-09-14 03:20:00,5.11703,5.11795,5.11254,5.11432,62000000.0
2009-09-14 03:25:00,5.11334,5.1172,5.11266,5.1172,71000000.0
2009-09-14 03:30:00,5.11723,5.11976,5.11643,5.11851,68000000.0
2009-09-14 03:35:00,5.11692,5.11773,5.11432,5.11595,60000000.0
2009-09-14 03:40:00,5.11578,5.11608,5.11352,5.11608,82000000.0
2009-09-14 03:45:00,5.11598,5.11704,5.11389,5.11468,53000000.0
2009-09-14 03:50:00,5.11613,5.11613,5.11353,5.11426,74000000.0
2009-09-14 03:55:00,5.11463,5.11607,5.1134,5.11378,63000000.0
2009-09-14 04:00:00,5.11476,5.11559,5.11251,5.11251,70000000.0
2009-09-14 04:05:00,5.11349,5.11403,5.11133,5.1125,66000000.0
2009-09-14 04:10:00,5.11311,5.11431,5.11096,5.1126,77000000.0
2009-09-14 04:15:00,5.11307,5.11367,5.11021,5.11085,57000000.0
2009-09-14 04:20:00,5.11134,5.11142,5.1097,5.11092,62000000.0
2009-09-14 04:25:00,5.10997,5.11218,5.10934,5.11193,53000000.0
2009-09-14 04:30:00,5.11145,5.11256,5.11029,5.11244,66000000.0
2009-09-14 04:35:00,5.11204,5.11367,5.11046,5.11367,64000000.0
2009-09-14 04:40:00,5.11295,5.11398,5.11084,5.11109,54000000.0
2009-09-14 04:45:00,5.11175,5.11233,5.10964,5.11163,63000000.0
2009-09-14 04:50:00,5.1111,5.11232,5.10976,5.11161,71000000.0
2009-09-14 04:55:00,5.11229,5.11255,5.11034,5.1124,65000000.0
2009-09-14 05:00:00,5.11135,5.11348,5.11095,5.11324,62000000.0
2009-09-14 05:05:00,5.11346,5.1142,5.11216,5.11375,72000000.0
2009-09-14 05:10:00,5.11251,5.11334,5.11065,5.11225,59000000.0
2009-09-14 05:15:00,5.11216,5.11254,5.11054,5.11184,67000000.0
2009-09-14 05:20:00,5.11145,5.11221,5.10995,5.11136,79000000.0
2009-09-14 05:25:00,5.10976,5.11133,5.10943,5.10992,66000000.0
2009-09-14 05:30:00,5.11019,5.1104,5.10825,5.10825,76000000.0
2009-09-14 05:35:00,5.10926,5.11018,5.10695,5.10779,78000000.0
2009-09-14 05:40:00,5.10842,5.10849,5.10658,5.10793,61000000.0
2009-09-14 05:45:00,5.10809,5.10955,5.10674,5.1086,77000000.0
2009-09-14 05:50:00,5.10869,5.10965,5.10793,5.10945,62000000.0
2009-09-14 05:55:00,5.10968,5.11116,5.10821,5.11116,70000000.0
2009-09-14 06:00:00,5.11056,5.11162,5.10869,5.11035,77000000.0
2009-09-14 06:05:00,5.11009,5.11133,5.10945,5.11092,81000000.0
2009-09-14 06:10:00,5.11004,5.11138,5.1088,5.1088,73000000.0
2009-09-14 06:15:00,5.11026,5.11153,5.10927,5.11012,69000000.0
2009-09-14 06:20:00,5.10939,5.11151,5.10889,5.11085,68000000.0
2009-09-14 06:25:00,5.11173,5.11185,5.10986,5.11149,71000000.0
2009-09-14 06:30:00,5.11116,5.11147,5.10937,5.11094,58000000.0
2009-09-14 06:35:00,5.11067,5.11203,5.10851,5.10851,72000000.0
2009-09-14 06:40:00,5.1084,5.11183,5.10813,5.11134,71000000.0
2009-09-14 06:45:00,5.11015,5.11368,5.11015,5.11212,69000000.0
2009-09-14 06:50:00,5.11302,5.11458,5.11127,5.11226,56000000.0
2009-09-14 06:55:00,5.11185,5.11195,5.10994,5.11059,64000000.0
2009-09-14 07:00:00,5.1093,5.11171,5.10922,5.11,58000000.0
2009-09-14 07:05:00,5.11171,5.11218,5.1098,5.11177,59000000.0
2009-09-14 07:10:00,5.1116,5.11227,5.11024,5.11079,82000000.0
2009-09-14 07:15:00,5.11084,5.11383,5.11084,5.11206,80000000.0
2009-09-14 07:20:00,5.11427,5.11542,5.11276,5.11478,76000000.0
2009-09-14 07:25:00,5.11392,5.11541,5.11269,5.11433,78000000.0
2009-09-14 07:30:00,5.11462,5.11572,5.11259,5.11559,61000000.0
2009-09-14 07:35:00,5.11596,5.11738,5.11459,5.11485,63000000.0
2009-09-14 07:40:00,5.11491,5.11757,5.11364,5.11641,55000000.0
2009-09-14 07:45:00,5.11707,5.11815,5.11515,5.11565,59000000.0
2009-09-14 07:50:00,5.11624,5.12115,5.11536,5.12115,67000000.0
2009-09-14 07:55:00,5.12083,5.12166,5.1165,5.11794,62000000.0
2009-09-14 08:00:00,5.11783,5.11802,5.11424,5.11578,65000000.0
2009-09-14 08:05:00,5.11533,5.1158,5.1109,5.11445,73000000.0
2009-09-14 08:10:00,5.11392,5.11561,5.11361,5.11535,58000000.0
2009-09-14 08:15:00,5.11561,5.11758,5.1144,5.11758,59000000.0
2009-09-14 08:20:00,5.11671,5.11781,5.11365,5.11447,64000000.0
2009-09-14 08:25:00,5.11383,5.11695,5.11306,5.11695,56000000.0
2009-09-14 08:30:00,5.11768,5.12097,5.11702,5.11897,62000000.0
2009-09-14 08:35:00,5.11903,5.12045,5.11652,5.11732,56000000.0
2009-09-14 08:40:00,5.11632,5.11953,5.1143,5.11525,58000000.0
2009-09-14 08:45:00,5.11572,5.11626,5.11012,5.11176,76000000.0
2009-09-14 08:50:00,5.11343,5.11502,5.11113,5.11236,81000000.0
2009-09-14 08:55:00,5.11183,5.11238,5.1085,5.11069,70000000.0
2009-09-14 09:00:00,5.11012,5.11226,5.10925,5.112,62000000.0
2009-09-14 09:05:00,5.11274,5.11297,5.11097,5.11128,66000000.0
2009-09-14 09:10:00,5.11267,5.11486,5.1115,5.11334,67000000.0
2009-09-14 09:15:00,5.11455,5.11559,5.11285,5.11477,72000000.0
2009-09-14 09:20:00,5.11494,5.11524,5.11043,5.11232,74000000.0
2009-09-14 09:25:00,5.11202,5.11263,5.10956,5.11087,68000000.0
2009-09-14 09:30:00,5.10994,5.11058,5.10788,5.10976,69000000.0
2009-09-14 09:35:00,5.10801,5.11035,5.10456,5.10587,85000000.0
2009-09-14 09:40:00,5.10477,5.10601,5.10204,5.10516,74000000.0
2009-09-14 09:45:00,5.10375,5.10563,5.10259,5.10411,76000000.0
2009-09-14 09:50:00,5.10378,5.10516,5.10137,5.10408,74000000.0
2009-09-14 09:55:00,5.10419,5.10587,5.10338,5.10457,68000000.0
2009-09-14 10:00:00,5.10401,5.10563,5.10083,5.10211,75000000.0
2009-09-14 10:05:00,5.10169,5.10569,5.10137,5.10446,50000000.0
2009-09-14 10:10:00,5.10582,5.10747,5.10397,5.10689,70000000.0
2009-09-14 10:15:00,5.10676,5.10835,5.10507,5.10835,74000000.0
2009-09-14 10:20:00,5.10863,5.11021,5.10661,5.11018,60000000.0
2009-09-14 10:25:00,5.11013,5.11088,5.10582,5.10646,60000000.0
2009-09-14 10:30:00,5.10863,5.11093,5.10686,5.1105,57000000.0
2009-09-14 10:35:00,5.1118,5.1118,5.1093,5.11143,72000000.0
2009-09-14 10:40:00,5.11179,5.11277,5.10927,5.11167,62000000.0
2009-09-14 10:45:00,5.11224,5.11403,5.11057,5.11139,55000000.0
2009-09-14 10:50:00,5.11247,5.11305,5.10905,5.10965,72000000.0
2009-09-14 10:55:00,5.10925,5.11105,5.10806,5.11105,49000000.0
2009-09-14 11:00:00,5.10968,5.11444,5.10968,5.11382,61000000.0
2009-09-14 11:05:00,5.11417,5.1168,5.11155,5.11666,71000000.0
2009-09-14 11:10:00,5.11561,5.11591,5.11321,5.11418,67000000.0
2009-09-14 11:15:00,5.11533,5.11586,5.11222,5.11359,63000000.0
2009-09-14 11:20:00,5.11351,5.11469,5.11231,5.11401,76000000.0
2009-09-14 11:25:00,5.11468,5.1177,5.11311,5.11727,64000000.0
2009-09-14 11:30:00,5.11729,5.11856,5.11432,5.11603,74000000.0
2009-09-14 11:35:00,5.11644,5.11814,5.11553,5.11712,60000000.0
2009-09-14 11:40:00,5.11607,5.11825,5.11481,5.11643,64000000.0
2009-09-14 11:45:00,5.1174,5.11977,5.11622,5.11661,62000000.0
2009-09-14 11:50:00,5.11801,5.11801,5.11236,5.11413,68000000.0
2009-09-14 11:55:00,5.11393,5.11568,5.11309,5.11454,52000000.0
2009-09-14 12:00:00,5.11466,5.11474,5.11118,5.1143,63000000.0
2009-09-14 12:05:00,5.11517,5.11517,5.10961,5.11082,61000000.0
2009-09-14 12:10:00,5.11083,5.11083,5.10661,5.10959,63000000.0
2009-09-14 12:15:00,5.10929,5.11023,5.10754,5.10936,56000000.0
2009-09-14 12:20:00,5.10942,5.11087,5.10732,5.10872,70000000.0
2009-09-14 12:25:00,5.10804,5.11018,5.10702,5.10968,57000000.0
2009-09-14 12:30:00,5.10927,5.10953,5.10678,5.10847,61000000.0
2009-09-14 12:35:00,5.10802,5.1094,5.10677,5.10677,64000000.0
2009-09-14 12:40:00,5.1078,5.10965,5.10689,5.10919,70000000.0
2009-09-14 12:45:00,5.10904,5.10984,5.10771,5.10974,65000000.0
2009-09-14 12:50:00,5.10966,5.11081,5.10829,5.1102,66000000.0
2009-09-14 12:55:00,5.11067,5.1126,5.10891,5.1126,62000000.0
2009-09-14 13:00:00,5.11113,5.11227,5.10959,5.11227,81000000.0
2009-09-14 13:05:00,5.11268,5.11559,5.11158,5.11491,77000000.0
2009-09-14 13:10:00,5.11345,5.11448,5.11201,5.11244,79000000.0
2009-09-14 13:15:00,5.11361,5.11371,5.11076,5.11185,63000000.0
2009-09-14 13:20:00,5.1116,5.11271,5.10945,5.10985,78000000.0
2009-09-14 13:25:00,5.11076,5.11136,5.10856,5.11059,62000000.0
2009-09-14 13:30:00,5.10913,5.11045,5.10862,5.10978,55000000.0
2009-09-14 13:35:00,5.10904,5.1104,5.10827,5.11002,65000000.0
2009-09-14 13:40:00,5.10955,5.1103,5.1064,5.10787,55000000.0
2009-09-14 13:45:00,5.1081,5.11086,5.10696,5.11015,64000000.0
2009-09-14 13:50:00,5.10878,5.11019,5.10559,5.10642,58000000.0
2009-09-14 13:55:00,5.10562,5.10719,5.10362,5.105,59000000.0
2009-09-14 14:00:00,5.10494,5.10507,5.10202,5.10391,72000000.0
2009-09-14 14:05:00,5.10379,5.10697,5.10282,5.10567,60000000.0
2009-09-14 14:10:00,5.10707,5.10841,5.10545,5.10841,56000000.0
2009-09-14 14:15:00,5.10503,5.10732,5.10362,5.10497,76000000.0
2009-09-14 14:20:00,5.10504,5.10623,5.10365,5.10574,52000000.0
2009-09-14 14:25:00,5.1067,5.10799,5.10471,5.10709,65000000.0
2009-09-14 14:30:00,5.1051,5.10998,5.10304,5.10951,60000000.0
2009-09-14 14:35:00,5.10842,5.11105,5.10734,5.1106,63000000.0
2009-09-14 14:40:00,5.11055,5.11103,5.10702,5.10833,77000000.0
2009-09-14 14:45:00,5.1085,5.1085,5.10372,5.10618,56000000.0
2009-09-14 14:50:00,5.10612,5.1077,5.10495,5.10752,60000000.0
2009-09-14 14:55:00,5.10706,5.10771,5.1037,5.10437,71000000.0
2009-09-14 15:00:00,5.10438,5.10603,5.1031,5.10529,76000000.0
2009-09-14 15:05:00,5.10509,5.10706,5.10401,5.10638,68000000.0
2009-09-14 15:10:00,5.10415,5.1073,5.10397,5.10648,61000000.0
2009-09-14 15:15:00,5.1064,5.10876,5.10467,5.10804,68000000.0
2009-09-14 15:20:00,5.10818,5.10833,5.09882,5.09993,59000000.0
2009-09-14 15:25:00,5.09929,5.09929,5.09393,5.09655,71000000.0
2009-09-14 15:30:00,5.09471,5.09471,5.08873,5.09177,68000000.0
2009-09-14 15:35:00,5.09239,5.09555,5.09141,5.09399,52000000.0
2009-09-14 15:40:00,5.09384,5.09384,5.08687,5.08786,62000000.0
2009-09-14 15:45:00,5.0868,5.09088,5.08381,5.08941,81000000.0
2009-09-14 15:50:00,5.08838,5.08953,5.08533,5.08788,75000000.0
2009-09-14 15:55:00,5.08833,5.08837,5.08347,5.08573,74000000.0
2009-09-14 16:00:00,5.08549,5.08663,5.07963,5.08663,61000000.0
2009-09-14 16:05:00,5.08679,5.08772,5.0836,5.08576,70000000.0
2009-09-14 16:10:00,5.08668,5.09085,5.08625,5.08966,64000000.0
2009-09-14 16:15:00,5.08996,5.09137,5.087,5.08746,66000000.0
2009-09-14 16:20:00,5.08854,5.0897,5.08646,5.08881,65000000.0
2009-09-14 16:25:00,5.08812,5.08905,5.08617,5.08893,51000000.0
2009-09-14 16:30:00,5.08884,5.08884,5.08515,5.08662,53000000.0
2009-09-14 16:35:00,5.08592,5.08766,5.08464,5.08515,78000000.0
2009-09-14 16:40:00,5.08701,5.08771,5.08298,5.08298,86000000.0
2009-09-14 16:45:00,5.08398,5.08438,5.07612,5.07704,59000000.0
2009-09-14 16:50:00,5.07717,5.07878,5.0758,5.07768,66000000.0
2009-09-14 16:55:00,5.07826,5.082,5.07605,5.08136,52000000.0
2009-09-14 17:00:00,5.0815,5.08431,5.08014,5.0818,62000000.0
2009-09-14 17:05:00,5.08159,5.08342,5.07977,5.08191,73000000.0
2009-09-14 17:10:00,5.08139,5.08291,5.08048,5.08146,57000000.0
2009-09-14 17:15:00,5.08133,5.08133,5.07438,5.07823,71000000.0
2009-09-14 17:20:00,5.07756,5.07947,5.07374,5.07941,55000000.0
2009-09-14 17:25:00,5.07984,5.08113,5.0789,5.07988,62000000.0
2009-09-14 17:30:00,5.08059,5.08155,5.07828,5.0808,63000000.0
2009-09-14 17:35:00,5.0823,5.08413,5.07963,5.08399,64000000.0
2009-09-14 17:40:00,5.08402,5.08597,5.08226,5.08551,76000000.0
2009-09-14 17:45:00,5.08641,5.08672,5.0836,5.08454,60000000.0
2009-09-14 17:50:00,5.08467,5.08546,5.08113,5.08195,86000000.0
2009-09-14 17:55:00,5.08323,5.08814,5.08224,5.08814,66000000.0
2009-09-14 18:00:00,5.08693,5.08784,5.08487,5.08577,72000000.0
2009-09-14 18:05:00,5.08617,5.08832,5.08527,5.08679,73000000.0
2009-09-14 18:10:00,5.08737,5.08907,5.08571,5.08757,58000000.0
2009-09-14 18:15:00,5.08791,5.08924,5.08621,5.08788,61000000.0
2009-09-14 18:20:00,5.08712,5.08733,5.08361,5.08361,63000000.0
2009-09-14 18:25:00,5.08546,5.08573,5.08163,5.08163,67000000.0
2009-09-14 18:30:00,5.08283,5.08477,5.08218,5.08362,65000000.0
2009-09-14 18:35:00,5.08386,5.08503,5.08171,5.08355,76000000.0
2009-09-14 18:40:00,5.08377,5.08516,5.08159,5.08222,67000000.0
2009-09-14 18:45:00,5.08267,5.08461,5.08134,5.08407,66000000.0
2009-09-14 18:50:00,5.08341,5.08684,5.08285,5.08399,63000000.0
2009-09-14 18:55:00,5.0854,5.08732,5.08344,5.08453,71000000.0
2009-09-14 19:00:00,5.08414,5.08524,5.08282,5.08342,70000000.0
2009-09-14 19:05:00,5.08288,5.08536,5.08286,5.08456,76000000.0
2009-09-14 19:10:00,5.08369,5.08583,5.08232,5.08558,68000000.0
2009-09-14 19:15:00,5.08522,5.08734,5.08423,5.08672,61000000.0
2009-09-14 19:20:00,5.08537,5.08742,5.08435,5.08481,72000000.0
2009-09-14 19:25:00,5.08513,5.08639,5.08363,5.08639,62000000.0
2009-09-14 19:30:00,5.08611,5.08733,5.08526,5.08673,66000000.0
2009-09-14 19:35:00,5.08801,5.08813,5.08402,5.08489,63000000.0
2009-09-14 19:40:00,5.08412,5.08777,5.08412,5.08642,70000000.0
2009-09-14 19:45:00,5.08722,5.08845,5.08614,5.0879,70000000.0
2009-09-14 19:50:00,5.08877,5.09128,5.08717,5.08941,71000000.0
2009-09-14 19:55:00,5.09053,5.0917,5.08904,5.08996,68000000.0
2009-09-14 20:00:00,5.09165,5.09302,5.08962,5.08992,67000000.0
2009-09-14 20:05:00,5.09032,5.09109,5.089,5.08965,65000000.0
2009-09-14 20:10:00,5.09059,5.0909,5.08757,5.08955,66000000.0
2009-09-14 20:15:00,5.08921,5.08999,5.08764,5.08878,64000000.0
2009-09-14 20:20:00,5.08879,5.09036,5.08754,5.08902,65000000.0
2009-09-14 20:25:00,5.08877,5.08996,5.08426,5.08531,63000000.0
2009-09-14 20:30:00,5.08436,5.0859,5.08367,5.0859,59000000.0
2009-09-14 20:35:00,5.08577,5.08687,5.08401,5.08506,70000000.0
2009-09-14 20:40:00,5.08551,5.0861,5.0836,5.08562,89000000.0
2009-09-14 20:45:00,5.08574,5.08605,5.08273,5.08381,67000000.0
2009-09-14 20:50:00,5.08414,5.0861,5.08276,5.08555,62000000.0
2009-09-14 20:55:00,5.08537,5.08799,5.08408,5.08622,65000000.0
2009-09-14 21:00:00,5.08728,5.08786,5.08545,5.08587,72000000.0
2009-09-14 21:05:00,5.08635,5.08827,5.08562,5.0859,66000000.0
2009-09-14 21:10:00,5.08683,5.08933,5.08571,5.08869,62000000.0
2009-09-14 21:15:00,5.08887,5.09015,5.08753,5.08819,68000000.0
2009-09-14 21:20:00,5.08709,5.08959,5.08694,5.08842,52000000.0
2009-09-14 21:25:00,5.08858,5.09219,5.08815,5.09106,58000000.0
2009-09-14 21:30:00,5.08993,5.09062,5.08777,5.08777,59000000.0
2009-09-14 21:35:00,5.08853,5.08897,5.08654,5.08776,88000000.0
2009-09-14 21:40:00,5.08806,5.0891,5.08471,5.08591,65000000.0
2009-09-14 21:45:00,5.08661,5.08696,5.08456,5.08485,62000000.0
2009-09-14 21:50:00,5.08602,5.08615,5.08333,5.0841,62000000.0
2009-09-14 21:55:00,5.08255,5.08505,5.08241,5.08398,72000000.0
2009-09-14 22:00:00,5.08491,5.08548,5.08348,5.08456,79000000.0
2009-09-14 22:05:00,5.08468,5.08536,5.08221,5.08221,67000000.0
2009-09-14 22:10:00,5.08324,5.08396,5.07889,5.08084,64000000.0
2009-09-14 22:15:00,5.08234,5.0837,5.08055,5.08314,69000000.0
2009-09-14 22:20:00,5.08283,5.08451,5.08235,5.08401,69000000.0
2009-09-14 22:25:00,5.08338,5.08509,5.08247,5.08411,63000000.0
2009-09-14 22:30:00,5.08408,5.08427,5.08209,5.08377,60000000.0
2009-09-14 22:35:00,5.08274,5.08481,5.08258,5.08324,56000000.0
2009-09-14 22:40:00,5.08342,5.08465,5.08267,5.08377,63000000.0
2009-09-14 22:45:00,5.08357,5.0843,5.08217,5.08375,68000000.0
2009-09-14 22:50:00,5.08362,5.08473,5.08212,5.08379,70000000.0
2009-09-14 22:55:00,5.08459,5.08605,5.08275,5.08498,64000000.0
2009-09-14 23:00:00,5.08576,5.08626,5.08396,5.08556,68000000.0
2009-09-14 23:05:00,5.08519,5.08609,5.08402,5.08402,60000000.0
2009-09-14 23:10:00,5.08446,5.08581,5.08166,5.08454,66000000.0
2009-09-14 23:15:00,5.08459,5.08545,5.08289,5.08436,65000000.0
2009-09-14 23:20:00,5.08372,5.08482,5.08119,5.08126,66000000.0
2009-09-14 23:25:00,5.08148,5.08428,5.08148,5.08371,64000000.0
2009-09-14 23:30:00,5.08346,5.08399,5.08175,5.08295,72000000.0
2009-09-14 23:35:00,5.08333,5.08356,5.08075,5.08314,62000000.0
2009-09-14 23:40:00,5.08217,5.08369,5.08055,5.08202,80000000.0
2009-09-14 23:45:00,5.08267,5.08267,5.08041,5.08235,76000000.0
2009-09-14 23:50:00,5.08171,5.08261,5.08006,5.08185,67000000.0
2009-09-14 23:55:00,5.08173,5.08303,5.08063,5.08157,76000000.0
2009-09-15 00:00:00,5.08248,5.08403,5.08176,5.08375,70000000.0
2009-09-15 00:05:00,5.08325,5.08397,5.08229,5.0832,62000000.0
2009-09-15 00:10:00,5.08341,5.08438,5.08197,5.08259,63000000.0
2009-09-15 00:15:00,5.08305,5.08368,5.08144,5.08198,65000000.0
2009-09-15 00:20:00,5.08159,5.08324,5.08113,5.08113,60000000.0
2009-09-15 00:25:00,5.08113,5.08254,5.08052,5.08227,66000000.0
2009-09-15 00:30:00,5.08208,5.08435,5.08144,5.08319,64000000.0
2009-09-15 00:35:00,5.08305,5.0839,5.08226,5.08327,80000000.0
2009-09-15 00:40:00,5.08283,5.08394,5.08219,5.08219,61000000.0
2009-09-15 00:45:00,5.08299,5.08344,5.08237,5.08272,63000000.0
2009-09-15 00:50:00,5.08342,5.08374,5.08064,5.08064,60000000.0
2009-09-15 00:55:00,5.08091,5.08252,5.0807,5.0815,66000000.0
2009-09-15 01:00:00,5.08125,5.08211,5.07871,5.08082,63000000.0
2009-09-15 01:05:00,5.0813,5.08309,5.07933,5.08259,70000000.0
2009-09-15 01:10:00,5.08328,5.08406,5.08154,5.08228,55000000.0
2009-09-15 01:15:00,5.08302,5.08324,5.08113,5.08288,63000000.0
2009-09-15 01:20:00,5.08273,5.08321,5.08143,5.08243,59000000.0
2009-09-15 01:25:00,5.08225,5.0833,5.08129,5.08148,70000000.0
2009-09-15 01:30:00,5.08288,5.0831,5.08135,5.08234,68000000.0
2009-09-15 01:35:00,5.08199,5.08336,5.08013,5.08163,71000000.0
2009-09-15 01:40:00,5.08204,5.08204,5.07853,5.07874,72000000.0
2009-09-15 01:45:00,5.08004,5.08064,5.07841,5.08042,68000000.0
2009-09-15 01:50:00,5.07899,5.08115,5.07835,5.07859,67000000.0
2009-09-15 01:55:00,5.08017,5.08017,5.07561,5.07826,61000000.0
2009-09-15 02:00:00,5.07661,5.07997,5.07571,5.07769,69000000.0
2009-09-15 02:05:00,5.07682,5.07877,5.07583,5.07721,73000000.0
2009-09-15 02:10:00,5.07869,5.07923,5.07668,5.07761,74000000.0
2009-09-15 02:15:00,5.07764,5.07831,5.07442,5.07815,70000000.0
2009-09-15 02:20:00,5.07646,5.07903,5.07622,5.07814,74000000.0
2009-09-15 02:25:00,5.0782,5.08099,5.07777,5.07895,59000000.0
2009-09-15 02:30:00,5.08041,5.08082,5.07754,5.08059,64000000.0
2009-09-15 02:35:00,5.08046,5.08111,5.07796,5.07957,71000000.0
2009-09-15 02:40:00,5.07911,5.07983,5.07717,5.07795,69000000.0
2009-09-15 02:45:00,5.07889,5.08004,5.0773,5.07882,69000000.0
2009-09-15 02:50:00,5.07838,5.07996,5.07663,5.07955,66000000.0
2009-09-15 02:55:00,5.07886,5.08336,5.07784,5.08231,65000000.0
2009-09-15 03:00:00,5.08234,5.08333,5.0803,5.0818,67000000.0
2009-09-15 03:05:00,5.08222,5.08406,5.08097,5.08383,68000000.0
2009-09-15 03:10:00,5.08231,5.08496,5.08203,5.08203,80000000.0
2009-09-15 03:15:00,5.08331,5.0842,5.08164,5.08172,50000000.0
2009-09-15 03:20:00,5.08304,5.08368,5.08172,5.08329,62000000.0
2009-09-15 03:25:00,5.08238,5.08285,5.08004,5.08182,71000000.0
2009-09-15 03:30:00,5.08079,5.08456,5.08068,5.08327,68000000.0
2009-09-15 03:35:00,5.08326,5.08609,5.08218,5.08609,60000000.0
2009-09-15 03:40:00,5.08701,5.09001,5.08567,5.08826,82000000.0
2009-09-15 03:45:00,5.08791,5.08801,5.08582,5.08724,53000000.0
2009-09-15 03:50:00,5.08757,5.08812,5.08576,5.08637,74000000.0
2009-09-15 03:55:00,5.08603,5.0875,5.0845,5.08529,63000000.0
2009-09-15 04:00:00,5.08535,5.08592,5.08331,5.08531,70000000.0
2009-09-15 04:05:00,5.0852,5.08546,5.08356,5.08527,66000000.0
2009-09-15 04:10:00,5.08457,5.08703,5.08404,5.08703,77000000.0
2009-09-15 04:15:00,5.08607,5.08755,5.0844,5.0844,57000000.0
2009-09-15 04:20:00,5.08539,5.08763,5.08468,5.08591,62000000.0
2009-09-15 04:25:00,5.08797,5.08858,5.08548,5.08784,53000000.0
2009-09-15 04:30:00,5.08787,5.08884,5.08581,5.08726,66000000.0
2009-09-15 04:35:00,5.08575,5.0904,5.08447,5.08785,64000000.0
2009-09-15 04:40:00,5.08808,5.08861,5.08674,5.08861,54000000.0
2009-09-15 04:45:00,5.08807,5.08807,5.08623,5.08779,63000000.0
2009-09-15 04:50:00,5.08742,5.08821,5.08615,5.08724,71000000.0
2009-09-15 04:55:00,5.08677,5.08765,5.08562,5.08716,65000000.0
2009-09-15 05:00:00,5.08761,5.09101,5.0863,5.09024,62000000.0
2009-09-15 05:05:00,5.09073,5.091,5.08759,5.08827,72000000.0
2009-09-15 05:10:00,5.08742,5.08893,5.08646,5.08805,59000000.0
2009-09-15 05:15:00,5.08811,5.08811,5.08609,5.08672,67000000.0
2009-09-15 05:20:00,5.08662,5.08837,5.08567,5.08635,79000000.0
2009-09-15 05:25:00,5.08684,5.08809,5.08549,5.08549,66000000.0
2009-09-15 05:30:00,5.08643,5.08766,5.08534,5.08581,76000000.0
2009-09-15 05:35:00,5.08712,5.08773,5.08507,5.08532,78000000.0
2009-09-15 05:40:00,5.08612,5.08689,5.08475,5.08594,61000000.0
2009-09-15 05:45:00,5.08551,5.08678,5.08458,5.08671,77000000.0
2009-09-15 05:50:00,5.0857,5.08655,5.08471,5.08502,62000000.0
2009-09-15 05:55:00,5.08555,5.08601,5.08345,5.0856,70000000.0
2009-09-15 06:00:00,5.08496,5.08535,5.08334,5.0837,77000000.0
2009-09-15 06:05:00,5.08456,5.08692,5.08336,5.08592,81000000.0
2009-09-15 06:10:00,5.08614,5.08635,5.08409,5.08499,73000000.0
2009-09-15 06:15:00,5.08547,5.08602,5.08295,5.08427,69000000.0
2009-09-15 06:20:00,5.08369,5.08496,5.08187,5.08496,68000000.0
2009-09-15 06:25:00,5.08377,5.08486,5.08216,5.08352,71000000.0
2009-09-15 06:30:00,5.08374,5.0853,5.0835,5.08457,58000000.0
2009-09-15 06:35:00,5.08305,5.08522,5.08292,5.08381,72000000.0
2009-09-15 06:40:00,5.08386,5.08406,5.08181,5.08327,71000000.0
2009-09-15 06:45:00,5.08313,5.08425,5.08182,5.08384,69000000.0
2009-09-15 06:50:00,5.0834,5.08501,5.08272,5.08272,56000000.0
2009-09-15 06:55:00,5.08432,5.08512,5.08319,5.08393,64000000.0
2009-09-15 07:00:00,5.08442,5.08678,5.08401,5.08665,58000000.0
2009-09-15 07:05:00,5.08712,5.08807,5.08564,5.08616,59000000.0
2009-09-15 07:10:00,5.08747,5.08901,5.08615,5.08769,82000000.0
2009-09-15 07:15:00,5.08729,5.0886,5.08503,5.08546,80000000.0
2009-09-15 07:20:00,5.08526,5.08689,5.08481,5.08576,76000000.0
2009-09-15 07:25:00,5.08577,5.08718,5.08477,5.08673,78000000.0
2009-09-15 07:30:00,5.08702,5.08896,5.08627,5.08831,61000000.0
2009-09-15 07:35:00,5.08781,5.0884,5.08477,5.08644,63000000.0
2009-09-15 07:40:00,5.08536,5.08563,5.08288,5.08292,55000000.0
2009-09-15 07:45:00,5.08425,5.08606,5.08364,5.08532,59000000.0
2009-09-15 07:50:00,5.08491,5.08499,5.07972,5.08064,67000000.0
2009-09-15 07:55:00,5.08006,5.08245,5.07991,5.08171,62000000.0
2009-09-15 08:00:00,5.08285,5.08316,5.07937,5.07946,65000000.0
2009-09-15 08:05:00,5.08033,5.0818,5.07924,5.08039,73000000.0
2009-09-15 08:10:00,5.08072,5.08139,5.07828,5.08133,58000000.0
2009-09-15 08:15:00,5.08133,5.08162,5.07812,5.07981,59000000.0
2009-09-15 08:20:00,5.07971,5.08103,5.07833,5.07904,64000000.0
2009-09-15 08:25:00,5.0801,5.08205,5.0787,5.08091,56000000.0
2009-09-15 08:30:00,5.08087,5.08412,5.08003,5.08298,62000000.0
2009-09-15 08:35:00,5.08273,5.0875,5.0819,5.0875,56000000.0
2009-09-15 08:40:00,5.08557,5.08805,5.08424,5.08575,58000000.0
2009-09-15 08:45:00,5.0853,5.08586,5.08196,5.08586,76000000.0
2009-09-15 08:50:00,5.08568,5.08734,5.08371,5.08706,81000000.0
2009-09-15 08:55:00,5.08658,5.088,5.0849,5.08706,70000000.0
2009-09-15 09:00:00,5.08779,5.09047,5.08563,5.08684,62000000.0
2009-09-15 09:05:00,5.08548,5.08686,5.08474,5.08567,66000000.0
2009-09-15 09:10:00,5.0869,5.08773,5.08515,5.0863,67000000.0
2009-09-15 09:15:00,5.08623,5.0894,5.08602,5.08844,72000000.0
2009-09-15 09:20:00,5.08885,5.09225,5.08769,5.09159,74000000.0
2009-09-15 09:25:00,5.09089,5.09091,5.08847,5.09011,68000000.0
2009-09-15 09:30:00,5.09076,5.09356,5.08991,5.09201,69000000.0
2009-09-15 09:35:00,5.09139,5.09444,5.08945,5.09386,85000000.0
2009-09-15 09:40:00,5.09457,5.09486,5.0919,5.09393,74000000.0
2009-09-15 09:45:00,5.09439,5.09449,5.09108,5.09299,76000000.0
2009-09-15 09:50:00,5.09256,5.09376,5.09066,5.09314,74000000.0
2009-09-15 09:55:00,5.09291,5.0937,5.09108,5.09233,68000000.0
2009-09-15 10:00:00,5.09285,5.09309,5.0898,5.09256,75000000.0
2009-09-15 10:05:00,5.09275,5.09275,5.08618,5.08695,50000000.0
2009-09-15 10:10:00,5.08748,5.09008,5.08604,5.09008,70000000.0
2009-09-15 10:15:00,5.09051,5.0908,5.08817,5.08946,74000000.0
2009-09-15 10:20:00,5.08933,5.09057,5.08847,5.08992,60000000.0
2009-09-15 10:25:00,5.09031,5.09031,5.08654,5.08786,60000000.0
2009-09-15 10:30:00,5.08814,5.09113,5.08632,5.09047,57000000.0
2009-09-15 10:35:00,5.09088,5.09227,5.08854,5.09058,72000000.0
2009-09-15 10:40:00,5.09077,5.09124,5.08708,5.08933,62000000.0
2009-09-15 10:45:00,5.08809,5.09035,5.08809,5.08882,55000000.0
2009-09-15 10:50:00,5.09019,5.09123,5.0879,5.09068,72000000.0
2009-09-15 10:55:00,5.09125,5.09125,5.08745,5.08979,49000000.0
2009-09-15 11:00:00,5.09093,5.09869,5.09017,5.09823,61000000.0
2009-09-15 11:05:00,5.09771,5.09789,5.0933,5.09478,71000000.0
2009-09-15 11:10:00,5.09458,5.09627,5.09276,5.094,67000000.0
2009-09-15 11:15:00,5.09466,5.09693,5.09284,5.09617,63000000.0
2009-09-15 11:20:00,5.09537,5.098,5.09401,5.09793,76000000.0
2009-09-15 11:25:00,5.09735,5.0994,5.09368,5.09422,64000000.0
2009-09-15 11:30:00,5.09492,5.09585,5.09222,5.09399,74000000.0
2009-09-15 11:35:00,5.09338,5.09428,5.0921,5.0941,60000000.0
2009-09-15 11:40:00,5.09244,5.09465,5.092,5.09401,64000000.0
2009-09-15 11:45:00,5.09277,5.09635,5.09277,5.09624,62000000.0
2009-09-15 11:50:00,5.09694,5.09725,5.09373,5.09464,68000000.0
2009-09-15 11:55:00,5.09625,5.09645,5.09313,5.09525,52000000.0
2009-09-15 12:00:00,5.09595,5.09676,5.09374,5.09401,63000000.0
2009-09-15 12:05:00,5.09529,5.09529,5.09149,5.09321,61000000.0
2009-09-15 12:10:00,5.0915,5.09321,5.09051,5.09195,63000000.0
2009-09-15 12:15:00,5.0921,5.0921,5.08724,5.0885,56000000.0
2009-09-15 12:20:00,5.08752,5.08822,5.08469,5.0875,70000000.0
2009-09-15 12:25:00,5.08834,5.08939,5.08655,5.08889,57000000.0
2009-09-15 12:30:00,5.08851,5.08886,5.08653,5.08803,61000000.0
2009-09-15 12:35:00,5.08821,5.08905,5.08607,5.08865,64000000.0
2009-09-15 12:40:00,5.08802,5.0885,5.08664,5.0875,70000000.0
2009-09-15 12:45:00,5.08783,5.08799,5.08474,5.08597,65000000.0
2009-09-15 12:50:00,5.08572,5.08721,5.08457,5.0852,66000000.0
2009-09-15 12:55:00,5.08651,5.08853,5.08472,5.08815,62000000.0
2009-09-15 13:00:00,5.0888,5.08899,5.08642,5.08843,81000000.0
2009-09-15 13:05:00,5.08851,5.08917,5.08657,5.08783,77000000.0
2009-09-15 13:10:00,5.08784,5.08908,5.08586,5.08765,79000000.0
2009-09-15 13:15:00,5.08947,5.09121,5.08815,5.08986,63000000.0
2009-09-15 13:20:00,5.09147,5.09198,5.08967,5.09198,78000000.0
2009-09-15 13:25:00,5.09182,5.0932,5.08971,5.09292,62000000.0
2009-09-15 13:30:00,5.09286,5.09415,5.09127,5.09258,55000000.0
2009-09-15 13:35:00,5.09206,5.09265,5.08747,5.08894,65000000.0
2009-09-15 13:40:00,5.08927,5.09041,5.08757,5.09041,55000000.0
2009-09-15 13:45:00,5.0903,5.0913,5.08843,5.09093,64000000.0
2009-09-15 13:50:00,5.09055,5.09235,5.08842,5.09235,58000000.0
2009-09-15 13:55:00,5.09184,5.09223,5.0896,5.09009,59000000.0
2009-09-15 14:00:00,5.09083,5.09164,5.08942,5.09115,72000000.0
2009-09-15 14:05:00,5.09098,5.09143,5.08826,5.08987,60000000.0
2009-09-15 14:10:00,5.09044,5.09062,5.0871,5.08815,56000000.0
2009-09-15 14:15:00,5.08783,5.08919,5.08668,5.0882,76000000.0
2009-09-15 14:20:00,5.08678,5.08883,5.08596,5.08867,52000000.0
2009-09-15 14:25:00,5.08911,5.08945,5.08703,5.08808,65000000.0
2009-09-15 14:30:00,5.08724,5.08769,5.08211,5.08722,60000000.0
2009-09-15 14:35:00,5.08495,5.09876,5.08495,5.09643,63000000.0
2009-09-15 14:40:00,5.09676,5.09987,5.0937,5.09905,77000000.0
2009-09-15 14:45:00,5.09853,5.09853,5.09322,5.09522,56000000.0
2009-09-15 14:50:00,5.09523,5.10508,5.09497,5.10259,60000000.0
2009-09-15 14:55:00,5.1034,5.10377,5.09808,5.09944,71000000.0
2009-09-15 15:00:00,5.09954,5.10204,5.09823,5.10143,76000000.0
2009-09-15 15:05:00,5.10092,5.10139,5.09589,5.09738,68000000.0
2009-09-15 15:10:00,5.09664,5.09757,5.09382,5.09522,61000000.0
2009-09-15 15:15:00,5.09638,5.09739,5.0937,5.0942,68000000.0
2009-09-15 15:20:00,5.09294,5.09711,5.09294,5.09666,59000000.0
2009-09-15 15:25:00,5.09692,5.09692,5.0922,5.09494,71000000.0
2009-09-15 15:30:00,5.09538,5.09686,5.09356,5.09384,68000000.0
2009-09-15 15:35:00,5.09367,5.09406,5.08795,5.09014,52000000.0
2009-09-15 15:40:00,5.08961,5.08961,5.08652,5.08855,62000000.0
2009-09-15 15:45:00,5.08967,5.09339,5.08794,5.09258,81000000.0
2009-09-15 15:50:00,5.0924,5.09482,5.09148,5.09452,75000000.0
2009-09-15 15:55:00,5.09308,5.09591,5.09205,5.09232,74000000.0
2009-09-15 16:00:00,5.09438,5.09947,5.09254,5.09947,61000000.0
2009-09-15 16:05:00,5.09873,5.09873,5.09388,5.09479,70000000.0
2009-09-15 16:10:00,5.0948,5.09929,5.09335,5.09929,64000000.0
2009-09-15 16:15:00,5.09961,5.10065,5.09624,5.09624,66000000.0
2009-09-15 16:20:00,5.09696,5.09806,5.09441,5.0967,65000000.0
2009-09-15 16:25:00,5.09648,5.09656,5.09358,5.09512,51000000.0
2009-09-15 16:30:00,5.09555,5.09571,5.09219,5.09514,53000000.0
2009-09-15 16:35:00,5.09437,5.09508,5.09213,5.09446,78000000.0
2009-09-15 16:40:00,5.09325,5.09428,5.0891,5.09175,86000000.0
2009-09-15 16:45:00,5.09173,5.09185,5.08911,5.09167,59000000.0
2009-09-15 16:50:00,5.09076,5.09308,5.08952,5.093,66000000.0
2009-09-15 16:55:00,5.09173,5.09311,5.09042,5.09224,52000000.0
2009-09-15 17:00:00,5.09088,5.09521,5.09063,5.09434,62000000.0
2009-09-15 17:05:00,5.09466,5.09607,5.09179,5.09179,73000000.0
2009-09-15 17:10:00,5.09284,5.09284,5.0893,5.09237,57000000.0
2009-09-15 17:15:00,5.09301,5.0959,5.09232,5.09308,71000000.0
2009-09-15 17:20:00,5.09322,5.09534,5.09282,5.09499,55000000.0
2009-09-15 17:25:00,5.09369,5.09715,5.09301,5.09389,62000000.0
2009-09-15 17:30:00,5.09479,5.09545,5.09078,5.09235,63000000.0
2009-09-15 17:35:00,5.09263,5.09336,5.08785,5.08785,64000000.0
2009-09-15 17:40:00,5.08893,5.09117,5.08778,5.08945,76000000.0
2009-09-15 17:45:00,5.08947,5.08997,5.08486,5.08498,60000000.0
2009-09-15 17:50:00,5.08646,5.08799,5.08415,5.08685,86000000.0
2009-09-15 17:55:00,5.08782,5.08821,5.08468,5.08543,66000000.0
2009-09-15 18:00:00,5.08492,5.08853,5.08424,5.08672,72000000.0
2009-09-15 18:05:00,5.0881,5.08855,5.08507,5.08645,73000000.0
2009-09-15 18:10:00,5.08732,5.08852,5.08635,5.0878,58000000.0
2009-09-15 18:15:00,5.08788,5.08996,5.08704,5.08883,61000000.0
2009-09-15 18:20:00,5.08891,5.09038,5.0878,5.0895,63000000.0
2009-09-15 18:25:00,5.09005,5.09005,5.08751,5.0878,67000000.0
2009-09-15 18:30:00,5.08764,5.08963,5.08706,5.08888,65000000.0
2009-09-15 18:35:00,5.08793,5.08853,5.08561,5.08811,76000000.0
2009-09-15 18:40:00,5.08729,5.0878,5.08436,5.08438,67000000.0
2009-09-15 18:45:00,5.08579,5.08598,5.08271,5.08511,66000000.0
2009-09-15 18:50:00,5.08534,5.08537,5.07917,5.08075,63000000.0
2009-09-15 18:55:00,5.08126,5.08155,5.07777,5.07781,71000000.0
2009-09-15 19:00:00,5.07874,5.08019,5.07732,5.08019,70000000.0
2009-09-15 19:05:00,5.07928,5.08108,5.07838,5.07974,76000000.0
2009-09-15 19:10:00,5.07946,5.0806,5.07729,5.07928,68000000.0
2009-09-15 19:15:00,5.07896,5.07957,5.07562,5.07725,61000000.0
2009-09-15 19:20:00,5.07904,5.07904,5.07318,5.07573,72000000.0
2009-09-15 19:25:00,5.07769,5.07913,5.07611,5.07766,62000000.0
2009-09-15 19:30:00,5.0784,5.07888,5.07597,5.07805,66000000.0
2009-09-15 19:35:00,5.07859,5.07956,5.07605,5.07749,63000000.0
2009-09-15 19:40:00,5.07585,5.07586,5.06533,5.06631,70000000.0
2009-09-15 19:45:00,5.06718,5.07041,5.06668,5.06891,70000000.0
2009-09-15 19:50:00,5.06861,5.0692,5.06433,5.06491,71000000.0
2009-09-15 19:55:00,5.06515,5.06621,5.06171,5.06437,68000000.0
2009-09-15 20:00:00,5.06424,5.06659,5.06292,5.0639,67000000.0
2009-09-15 20:05:00,5.06552,5.06593,5.06195,5.06538,65000000.0
2009-09-15 20:10:00,5.06602,5.06842,5.0645,5.06671,66000000.0
2009-09-15 20:15:00,5.06602,5.06882,5.06602,5.06733,64000000.0
2009-09-15 20:20:00,5.06785,5.06964,5.06651,5.06935,65000000.0
2009-09-15 20:25:00,5.06954,5.07,5.0679,5.06818,63000000.0
2009-09-15 20:30:00,5.06836,5.07029,5.06806,5.06875,59000000.0
2009-09-15 20:35:00,5.06919,5.07199,5.06919,5.07169,70000000.0
2009-09-15 20:40:00,5.07184,5.07184,5.06905,5.07093,89000000.0
2009-09-15 20:45:00,5.07165,5.07235,5.06981,5.07158,67000000.0
2009-09-15 20:50:00,5.07131,5.07146,5.06885,5.06885,62000000.0
2009-09-15 20:55:00,5.07048,5.07193,5.06822,5.07035,65000000.0
2009-09-15 21:00:00,5.07209,5.07217,5.06989,5.06989,72000000.0
2009-09-15 21:05:00,5.07057,5.07169,5.06757,5.06757,66000000.0
2009-09-15 21:10:00,5.06714,5.06891,5.06668,5.06859,62000000.0
2009-09-15 21:15:00,5.06829,5.06898,5.06658,5.06822,68000000.0
2009-09-15 21:20:00,5.06732,5.06847,5.06632,5.06636,52000000.0
2009-09-15 21:25:00,5.06629,5.06746,5.06506,5.06644,58000000.0
2009-09-15 21:30:00,5.06587,5.06911,5.06551,5.06805,59000000.0
2009-09-15 21:35:00,5.06901,5.06969,5.06704,5.06704,88000000.0
2009-09-15 21:40:00,5.06717,5.06875,5.06544,5.06862,65000000.0
2009-09-15 21:45:00,5.06721,5.0684,5.06586,5.06692,62000000.0
2009-09-15 21:50:00,5.06802,5.06802,5.06439,5.06509,62000000.0
2009-09-15 21:55:00,5.06414,5.06667,5.06404,5.06452,72000000.0
2009-09-15 22:00:00,5.06484,5.06653,5.06406,5.0648,79000000.0
2009-09-15 22:05:00,5.06561,5.06773,5.06483,5.06771,67000000.0
2009-09-15 22:10:00,5.06602,5.06841,5.06602,5.06737,64000000.0
2009-09-15 22:15:00,5.06774,5.0688,5.06713,5.06813,69000000.0
2009-09-15 22:20:00,5.06861,5.06884,5.06722,5.06756,69000000.0
2009-09-15 22:25:00,5.06747,5.0694,5.0666,5.06806,63000000.0
2009-09-15 22:30:00,5.06946,5.06946,5.06752,5.06891,60000000.0
2009-09-15 22:35:00,5.06867,5.06994,5.06756,5.06901,56000000.0
2009-09-15 22:40:00,5.06917,5.07059,5.06857,5.06918,63000000.0
2009-09-15 22:45:00,5.06822,5.07152,5.06809,5.06996,68000000.0
2009-09-15 22:50:00,5.07124,5.07173,5.06939,5.0709,70000000.0
2009-09-15 22:55:00,5.07188,5.07188,5.06967,5.07013,64000000.0
2009-09-15 23:00:00,5.07116,5.07146,5.06961,5.07013,68000000.0
2009-09-15 23:05:00,5.07029,5.07066,5.06842,5.06897,60000000.0
2009-09-15 23:10:00,5.06978,5.07141,5.0692,5.06972,66000000.0
2009-09-15 23:15:00,5.07026,5.07101,5.06934,5.06979,65000000.0
2009-09-15 23:20:00,5.07042,5.07134,5.06895,5.07089,66000000.0
2009-09-15 23:25:00,5.07141,5.0717,5.06895,5.06965,64000000.0
2009-09-15 23:30:00,5.07098,5.07153,5.0689,5.07135,72000000.0
2009-09-15 23:35:00,5.07195,5.07221,5.06999,5.07064,62000000.0
2009-09-15 23:40:00,5.07104,5.07146,5.06918,5.07087,80000000.0
2009-09-15 23:45:00,5.07039,5.0719,5.06896,5.07063,76000000.0
2009-09-15 23:50:00,5.07125,5.07172,5.06784,5.06993,67000000.0
2009-09-15 23:55:00,5.06999,5.07069,5.06833,5.0698,76000000.0
2009-09-16 00:00:00,5.07035,5.07035,5.06866,5.06954,70000000.0
2009-09-16 00:05:00,5.06921,5.06986,5.0677,5.06785,62000000.0
2009-09-16 00:10:00,5.0691,5.0692,5.0665,5.06748,63000000.0
2009-09-16 00:15:00,5.06788,5.06809,5.0659,5.06647,65000000.0
2009-09-16 00:20:00,5.06719,5.06843,5.06604,5.06735,60000000.0
2009-09-16 00:25:00,5.06764,5.06816,5.06554,5.06731,66000000.0
2009-09-16 00:30:00,5.06621,5.06814,5.06621,5.06772,64000000.0
2009-09-16 00:35:00,5.06798,5.06922,5.06694,5.06825,80000000.0
2009-09-16 00:40:00,5.06784,5.06933,5.06702,5.06837,61000000.0
2009-09-16 00:45:00,5.0685,5.06988,5.068,5.06934,63000000.0
2009-09-16 00:50:00,5.06938,5.07019,5.06843,5.06935,60000000.0
2009-09-16 00:55:00,5.07007,5.07007,5.06815,5.06904,66000000.0
2009-09-16 01:00:00,5.06961,5.07037,5.068,5.06969,63000000.0
2009-09-16 01:05:00,5.07036,5.07126,5.06853,5.06934,70000000.0
2009-09-16 01:10:00,5.07104,5.07104,5.06895,5.07083,55000000.0
2009-09-16 01:15:00,5.0705,5.0707,5.06745,5.06911,63000000.0
2009-09-16 01:20:00,5.06809,5.06987,5.06779,5.06862,59000000.0
2009-09-16 01:25:00,5.06848,5.0693,5.06708,5.06808,70000000.0
2009-09-16 01:30:00,5.06701,5.07035,5.0669,5.06893,68000000.0
2009-09-16 01:35:00,5.06903,5.07001,5.06775,5.06855,71000000.0
2009-09-16 01:40:00,5.06906,5.06951,5.06743,5.06855,72000000.0
2009-09-16 01:45:00,5.0687,5.06894,5.06558,5.06621,68000000.0
2009-09-16 01:50:00,5.06595,5.06755,5.06506,5.06581,67000000.0
2009-09-16 01:55:00,5.06721,5.06732,5.06496,5.0671,61000000.0
2009-09-16 02:00:00,5.06745,5.06903,5.06566,5.06831,69000000.0
2009-09-16 02:05:00,5.06732,5.0689,5.06637,5.06637,73000000.0
2009-09-16 02:10:00,5.06602,5.06717,5.06348,5.06348,74000000.0
2009-09-16 02:15:00,5.06432,5.06605,5.06352,5.06446,70000000.0
2009-09-16 02:20:00,5.06508,5.06509,5.06231,5.06462,74000000.0
2009-09-16 02:25:00,5.06466,5.06577,5.06293,5.06445,59000000.0
2009-09-16 02:30:00,5.06422,5.06538,5.06305,5.0642,64000000.0
2009-09-16 02:35:00,5.0652,5.06586,5.06309,5.06581,71000000.0
2009-09-16 02:40:00,5.06571,5.06641,5.06414,5.0658,69000000.0
2009-09-16 02:45:00,5.06573,5.06647,5.06303,5.06346,69000000.0
2009-09-16 02:50:00,5.06356,5.06536,5.06278,5.06456,66000000.0
2009-09-16 02:55:00,5.06479,5.06519,5.06258,5.06286,65000000.0
2009-09-16 03:00:00,5.06355,5.06485,5.06262,5.06367,67000000.0
2009-09-16 03:05:00,5.06429,5.06493,5.06283,5.06483,68000000.0
2009-09-16 03:10:00,5.06369,5.0658,5.06236,5.0658,80000000.0
2009-09-16 03:15:00,5.0654,5.06619,5.06374,5.06619,50000000.0
2009-09-16 03:20:00,5.06588,5.06748,5.065,5.06545,62000000.0
2009-09-16 03:25:00,5.06649,5.06874,5.06596,5.06789,71000000.0
2009-09-16 03:30:00,5.06822,5.06865,5.06616,5.0678,68000000.0
2009-09-16 03:35:00,5.06818,5.06818,5.06526,5.06816,60000000.0
2009-09-16 03:40:00,5.06787,5.06876,5.06579,5.06758,82000000.0
2009-09-16 03:45:00,5.06667,5.06871,5.06622,5.06717,53000000.0
2009-09-16 03:50:00,5.06749,5.06794,5.06488,5.06488,74000000.0
2009-09-16 03:55:00,5.06702,5.06811,5.06584,5.06779,63000000.0
2009-09-16 04:00:00,5.06767,5.06936,5.0666,5.06895,70000000.0
2009-09-16 04:05:00,5.06917,5.06917,5.0668,5.06782,66000000.0
2009-09-16 04:10:00,5.06768,5.06951,5.06681,5.06887,77000000.0
2009-09-16 04:15:00,5.06918,5.06997,5.06773,5.06826,57000000.0
2009-09-16 04:20:00,5.0679,5.06988,5.06701,5.06939,62000000.0
2009-09-16 04:25:00,5.06953,5.06995,5.0678,5.06915,53000000.0
2009-09-16 04:30:00,5.06965,5.06965,5.06707,5.0689,66000000.0
2009-09-16 04:35:00,5.06915,5.06985,5.06748,5.06956,64000000.0
2009-09-16 04:40:00,5.06961,5.06996,5.06753,5.06996,54000000.0
2009-09-16 04:45:00,5.06912,5.07006,5.06772,5.06956,63000000.0
2009-09-16 04:50:00,5.069,5.06988,5.06745,5.06896,71000000.0
2009-09-16 04:55:00,5.06803,5.06976,5.06781,5.06781,65000000.0
2009-09-16 05:00:00,5.06951,5.06951,5.06667,5.06744,62000000.0
2009-09-16 05:05:00,5.06748,5.06825,5.06604,5.06691,72000000.0
2009-09-16 05:10:00,5.06678,5.06678,5.06423,5.06478,59000000.0
2009-09-16 05:15:00,5.06549,5.06795,5.0649,5.06684,67000000.0
2009-09-16 05:20:00,5.06681,5.06706,5.06478,5.06594,79000000.0
2009-09-16 05:25:00,5.06434,5.06616,5.06381,5.06583,66000000.0
2009-09-16 05:30:00,5.06629,5.06689,5.06356,5.06588,76000000.0
2009-09-16 05:35:00,5.06524,5.06576,5.06269,5.06269,78000000.0
2009-09-16 05:40:00,5.06336,5.06464,5.06221,5.06292,61000000.0
2009-09-16 05:45:00,5.06324,5.0643,5.0617,5.06307,77000000.0
2009-09-16 05:50:00,5.06342,5.06378,5.06186,5.06357,62000000.0
2009-09-16 05:55:00,5.06334,5.06414,5.06199,5.06307,70000000.0
2009-09-16 06:00:00,5.06335,5.06571,5.06279,5.06511,77000000.0
2009-09-16 06:05:00,5.06485,5.06638,5.06364,5.06522,81000000.0
2009-09-16 06:10:00,5.06494,5.0665,5.06405,5.06532,73000000.0
2009-09-16 06:15:00,5.0659,5.06689,5.06419,5.06622,69000000.0
2009-09-16 06:20:00,5.06596,5.06668,5.06423,5.06553,68000000.0
2009-09-16 06:25:00,5.06649,5.06693,5.06381,5.06565,71000000.0
2009-09-16 06:30:00,5.06508,5.06651,5.06405,5.06602,58000000.0
2009-09-16 06:35:00,5.06591,5.06703,5.06461,5.06567,72000000.0
2009-09-16 06:40:00,5.0672,5.06779,5.06533,5.06779,71000000.0
2009-09-16 06:45:00,5.06769,5.06785,5.06547,5.06675,69000000.0
2009-09-16 06:50:00,5.0666,5.0683,5.06598,5.06768,56000000.0
2009-09-16 06:55:00,5.06798,5.06818,5.06608,5.0668,64000000.0
2009-09-16 07:00:00,5.06614,5.06671,5.06363,5.06453,58000000.0
2009-09-16 07:05:00,5.06506,5.06601,5.06347,5.06563,59000000.0
2009-09-16 07:10:00,5.06513,5.06591,5.06304,5.06518,82000000.0
2009-09-16 07:15:00,5.06391,5.06571,5.06313,5.0657,80000000.0
2009-09-16 07:20:00,5.06527,5.06614,5.06392,5.06392,76000000.0
2009-09-16 07:25:00,5.06563,5.06584,5.06369,5.06536,78000000.0
2009-09-16 07:30:00,5.06435,5.06547,5.06316,5.06368,61000000.0
2009-09-16 07:35:00,5.06515,5.06594,5.06376,5.06392,63000000.0
2009-09-16 07:40:00,5.06484,5.06606,5.06153,5.06186,55000000.0
2009-09-16 07:45:00,5.06185,5.06403,5.06053,5.06335,59000000.0
2009-09-16 07:50:00,5.06316,5.06417,5.06123,5.06412,67000000.0
2009-09-16 07:55:00,5.06465,5.06467,5.06264,5.06419,62000000.0
2009-09-16 08:00:00,5.06389,5.06389,5.05976,5.06028,65000000.0
2009-09-16 08:05:00,5.06099,5.06254,5.05976,5.06111,73000000.0
2009-09-16 08:10:00,5.06029,5.06103,5.0586,5.05956,58000000.0
2009-09-16 08:15:00,5.05937,5.06191,5.05791,5.06077,59000000.0
2009-09-16 08:20:00,5.06121,5.06258,5.05927,5.06142,64000000.0
2009-09-16 08:25:00,5.06177,5.06435,5.06072,5.06122,56000000.0
2009-09-16 08:30:00,5.06109,5.06423,5.05918,5.06395,62000000.0
2009-09-16 08:35:00,5.06314,5.06368,5.06021,5.06333,56000000.0
2009-09-16 08:40:00,5.0627,5.06548,5.06199,5.06524,58000000.0
2009-09-16 08:45:00,5.06442,5.06526,5.05957,5.06217,76000000.0
2009-09-16 08:50:00,5.06189,5.062,5.05902,5.06073,81000000.0
2009-09-16 08:55:00,5.06073,5.06144,5.05827,5.0607,70000000.0
2009-09-16 09:00:00,5.0599,5.06167,5.05709,5.05988,62000000.0
2009-09-16 09:05:00,5.05915,5.06016,5.05691,5.05848,66000000.0
2009-09-16 09:10:00,5.05998,5.06235,5.05903,5.05903,67000000.0
2009-09-16 09:15:00,5.05942,5.06046,5.05714,5.05885,72000000.0
2009-09-16 09:20:00,5.05851,5.05941,5.05589,5.05905,74000000.0
2009-09-16 09:25:00,5.05969,5.05969,5.05435,5.05909,68000000.0
2009-09-16 09:30:00,5.05934,5.06,5.05573,5.0583,69000000.0
2009-09-16 09:35:00,5.05856,5.06134,5.05746,5.06099,85000000.0
2009-09-16 09:40:00,5.06008,5.06304,5.06003,5.06065,74000000.0
2009-09-16 09:45:00,5.06205,5.06225,5.05814,5.05939,76000000.0
2009-09-16 09:50:00,5.05955,5.05974,5.05417,5.05545,74000000.0
2009-09-16 09:55:00,5.05427,5.06078,5.0533,5.05593,68000000.0
2009-09-16 10:00:00,5.05646,5.05817,5.05422,5.05617,75000000.0
2009-09-16 10:05:00,5.05659,5.06087,5.05523,5.05846,50000000.0
2009-09-16 10:10:00,5.05745,5.06003,5.05722,5.05881,70000000.0
2009-09-16 10:15:00,5.05902,5.06061,5.0573,5.06042,74000000.0
2009-09-16 10:20:00,5.06006,5.06065,5.0573,5.05873,60000000.0
2009-09-16 10:25:00,5.05832,5.05934,5.05698,5.05829,60000000.0
2009-09-16 10:30:00,5.05856,5.05856,5.05583,5.05687,57000000.0
2009-09-16 10:35:00,5.05581,5.05908,5.05581,5.05908,72000000.0
2009-09-16 10:40:00,5.05952,5.05952,5.05661,5.05878,62000000.0
2009-09-16 10:45:00,5.059,5.06042,5.05662,5.0567,55000000.0
2009-09-16 10:50:00,5.05728,5.05891,5.05635,5.05678,72000000.0
2009-09-16 10:55:00,5.05861,5.05873,5.05165,5.05517,49000000.0
2009-09-16 11:00:00,5.05531,5.05904,5.05394,5.05904,61000000.0
2009-09-16 11:05:00,5.05842,5.05951,5.0552,5.05628,71000000.0
2009-09-16 11:10:00,5.05596,5.05624,5.0528,5.05531,67000000.0
2009-09-16 11:15:00,5.05524,5.05675,5.0543,5.05675,63000000.0
2009-09-16 11:20:00,5.05647,5.05666,5.0533,5.05666,76000000.0
2009-09-16 11:25:00,5.05651,5.05783,5.05461,5.05659,64000000.0
2009-09-16 11:30:00,5.05702,5.05768,5.05438,5.05706,74000000.0
2009-09-16 11:35:00,5.05766,5.06066,5.0563,5.0604,60000000.0
2009-09-16 11:40:00,5.06012,5.06249,5.05885,5.06192,64000000.0
2009-09-16 11:45:00,5.062,5.062,5.05897,5.05934,62000000.0
2009-09-16 11:50:00,5.05805,5.06211,5.05784,5.06081,68000000.0
2009-09-16 11:55:00,5.06155,5.06188,5.05943,5.06084,52000000.0
2009-09-16 12:00:00,5.06157,5.06277,5.05972,5.06036,63000000.0
2009-09-16 12:05:00,5.06198,5.06261,5.06014,5.06164,61000000.0
2009-09-16 12:10:00,5.06136,5.06465,5.06004,5.06465,63000000.0
2009-09-16 12:15:00,5.06509,5.06542,5.06193,5.06304,56000000.0
2009-09-16 12:20:00,5.06401,5.06467,5.06232,5.06406,70000000.0
2009-09-16 12:25:00,5.06352,5.06417,5.0621,5.06266,57000000.0
2009-09-16 12:30:00,5.06476,5.06488,5.0626,5.0648,61000000.0
2009-09-16 12:35:00,5.06474,5.06516,5.06256,5.06509,64000000.0
2009-09-16 12:40:00,5.06502,5.06559,5.06282,5.06427,70000000.0
2009-09-16 12:45:00,5.06347,5.06498,5.06301,5.06428,65000000.0
2009-09-16 12:50:00,5.06492,5.06686,5.06416,5.06649,66000000.0
2009-09-16 12:55:00,5.06527,5.06684,5.06305,5.06306,62000000.0
2009-09-16 13:00:00,5.06507,5.06601,5.0609,5.06327,81000000.0
2009-09-16 13:05:00,5.06301,5.06387,5.06107,5.06288,77000000.0
2009-09-16 13:10:00,5.06313,5.06378,5.06081,5.06278,79000000.0
2009-09-16 13:15:00,5.06263,5.06493,5.06179,5.06349,63000000.0
2009-09-16 13:20:00,5.06306,5.06531,5.06155,5.06394,78000000.0
2009-09-16 13:25:00,5.06379,5.06448,5.06129,5.06434,62000000.0
2009-09-16 13:30:00,5.06153,5.064,5.06153,5.06369,55000000.0
2009-09-16 13:35:00,5.06417,5.06471,5.06199,5.06389,65000000.0
2009-09-16 13:40:00,5.06434,5.06441,5.06182,5.06388,55000000.0
2009-09-16 13:45:00,5.06375,5.06732,5.06283,5.06553,64000000.0
2009-09-16 13:50:00,5.06658,5.06813,5.06512,5.06734,58000000.0
2009-09-16 13:55:00,5.06696,5.0672,5.0644,5.06509,59000000.0
2009-09-16 14:00:00,5.06617,5.0685,5.06426,5.06804,72000000.0
2009-09-16 14:05:00,5.06826,5.0683,5.06581,5.06666,60000000.0
2009-09-16 14:10:00,5.06574,5.0675,5.06525,5.06729,56000000.0
2009-09-16 14:15:00,5.06486,5.06929,5.06486,5.06858,76000000.0
2009-09-16 14:20:00,5.06829,5.06829,5.06308,5.06308,52000000.0
2009-09-16 14:25:00,5.06413,5.06533,5.06294,5.06408,65000000.0
2009-09-16 14:30:00,5.06282,5.0703,5.06282,5.06903,60000000.0
2009-09-16 14:35:00,5.06814,5.07064,5.06652,5.06741,63000000.0
2009-09-16 14:40:00,5.067,5.06982,5.06647,5.06982,77000000.0
2009-09-16 14:45:00,5.06982,5.07268,5.06504,5.06593,56000000.0
2009-09-16 14:50:00,5.06561,5.06615,5.06041,5.06068,60000000.0
2009-09-16 14:55:00,5.06196,5.06379,5.06006,5.06178,71000000.0
2009-09-16 15:00:00,5.05908,5.05989,5.05392,5.05723,76000000.0
2009-09-16 15:05:00,5.05712,5.05754,5.0542,5.05641,68000000.0
2009-09-16 15:10:00,5.05567,5.05947,5.05487,5.05849,61000000.0
2009-09-16 15:15:00,5.05928,5.06248,5.05611,5.06153,68000000.0
2009-09-16 15:20:00,5.06061,5.06214,5.05896,5.0611,59000000.0
2009-09-16 15:25:00,5.06004,5.06317,5.05968,5.06317,71000000.0
2009-09-16 15:30:00,5.06272,5.06419,5.05939,5.06341,68000000.0
2009-09-16 15:35:00,5.06443,5.07357,5.06289,5.06959,52000000.0
2009-09-16 15:40:00,5.06875,5.07308,5.06687,5.07158,62000000.0
2009-09-16 15:45:00,5.07227,5.07322,5.06429,5.06617,81000000.0
2009-09-16 15:50:00,5.06509,5.07265,5.06386,5.07107,75000000.0
2009-09-16 15:55:00,5.07139,5.07151,5.06848,5.07001,74000000.0
2009-09-16 16:00:00,5.06993,5.07174,5.06693,5.0693,61000000.0
2009-09-16 16:05:00,5.06917,5.06958,5.06547,5.0657,70000000.0
2009-09-16 16:10:00,5.06706,5.06804,5.06362,5.06432,64000000.0
2009-09-16 16:15:00,5.06404,5.06936,5.06265,5.06811,66000000.0
2009-09-16 16:20:00,5.06914,5.07462,5.06747,5.07052,65000000.0
2009-09-16 16:25:00,5.06984,5.0735,5.06872,5.07138,51000000.0
2009-09-16 16:30:00,5.0722,5.0726,5.06767,5.06928,53000000.0
2009-09-16 16:35:00,5.07015,5.07085,5.06787,5.06997,78000000.0
2009-09-16 16:40:00,5.06907,5.07258,5.06752,5.07178,86000000.0
2009-09-16 16:45:00,5.07173,5.07217,5.06906,5.07156,59000000.0
2009-09-16 16:50:00,5.07115,5.07134,5.06074,5.06271,66000000.0
2009-09-16 16:55:00,5.06278,5.06278,5.05901,5.06118,52000000.0
2009-09-16 17:00:00,5.06025,5.06049,5.05657,5.05969,62000000.0
2009-09-16 17:05:00,5.05769,5.06,5.05589,5.05966,73000000.0
2009-09-16 17:10:00,5.05979,5.06066,5.05504,5.05811,57000000.0
2009-09-16 17:15:00,5.05755,5.05863,5.0551,5.05656,71000000.0
2009-09-16 17:20:00,5.05583,5.06217,5.05583,5.05976,55000000.0
2009-09-16 17:25:00,5.06116,5.06245,5.06025,5.06134,62000000.0
2009-09-16 17:30:00,5.06089,5.06116,5.05661,5.05793,63000000.0
2009-09-16 17:35:00,5.05836,5.0598,5.05569,5.05839,64000000.0
2009-09-16 17:40:00,5.05843,5.06085,5.05794,5.05943,76000000.0
2009-09-16 17:45:00,5.05926,5.06088,5.05708,5.05979,60000000.0
2009-09-16 17:50:00,5.05932,5.06046,5.05661,5.05764,86000000.0
2009-09-16 17:55:00,5.05788,5.05788,5.05322,5.05674,66000000.0
2009-09-16 18:00:00,5.057,5.057,5.05157,5.05393,72000000.0
2009-09-16 18:05:00,5.05382,5.0561,5.05153,5.05315,73000000.0
2009-09-16 18:10:00,5.05307,5.05508,5.04842,5.05175,58000000.0
2009-09-16 18:15:00,5.0525,5.05463,5.0504,5.05158,61000000.0
2009-09-16 18:20:00,5.05147,5.05147,5.04466,5.04789,63000000.0
2009-09-16 18:25:00,5.04858,5.05186,5.04551,5.05168,67000000.0
2009-09-16 18:30:00,5.05301,5.05425,5.05062,5.05238,65000000.0
2009-09-16 18:35:00,5.05269,5.05269,5.04854,5.05158,76000000.0
2009-09-16 18:40:00,5.05107,5.05147,5.0484,5.04975,67000000.0
2009-09-16 18:45:00,5.04957,5.05263,5.04779,5.05185,66000000.0
2009-09-16 18:50:00,5.05146,5.05468,5.05064,5.05283,63000000.0
2009-09-16 18:55:00,5.05376,5.0558,5.05132,5.0558,71000000.0
2009-09-16 19:00:00,5.05631,5.05762,5.05292,5.05537,70000000.0
2009-09-16 19:05:00,5.05605,5.05714,5.05455,5.05613,76000000.0
2009-09-16 19:10:00,5.05708,5.05708,5.05056,5.05056,68000000.0
2009-09-16 19:15:00,5.05081,5.05219,5.04942,5.05128,61000000.0
2009-09-16 19:20:00,5.0503,5.05155,5.04876,5.0503,72000000.0
2009-09-16 19:25:00,5.05088,5.05131,5.04779,5.04997,62000000.0
2009-09-16 19:30:00,5.05027,5.05148,5.04816,5.0501,66000000.0
2009-09-16 19:35:00,5.05123,5.0548,5.05019,5.05231,63000000.0
2009-09-16 19:40:00,5.05294,5.05316,5.04948,5.04948,70000000.0
2009-09-16 19:45:00,5.05102,5.05281,5.04953,5.0521,70000000.0
2009-09-16 19:50:00,5.05244,5.05322,5.05058,5.0517,71000000.0
2009-09-16 19:55:00,5.05216,5.05241,5.04788,5.0498,68000000.0
2009-09-16 20:00:00,5.04901,5.0495,5.04599,5.04797,67000000.0
2009-09-16 20:05:00,5.04815,5.05146,5.0468,5.05063,65000000.0
2009-09-16 20:10:00,5.05002,5.05123,5.04892,5.0498,66000000.0
2009-09-16 20:15:00,5.04965,5.05036,5.04663,5.04867,64000000.0
2009-09-16 20:20:00,5.04864,5.05034,5.04626,5.04626,65000000.0
2009-09-16 20:25:00,5.04827,5.0484,5.04501,5.04683,63000000.0
2009-09-16 20:30:00,5.04637,5.0499,5.04562,5.04562,59000000.0
2009-09-16 20:35:00,5.04634,5.04785,5.04292,5.04477,70000000.0
2009-09-16 20:40:00,5.0452,5.04688,5.04348,5.04596,89000000.0
2009-09-16 20:45:00,5.04657,5.04793,5.0455,5.04707,67000000.0
2009-09-16 20:50:00,5.04636,5.04853,5.04385,5.04853,62000000.0
2009-09-16 20:55:00,5.04844,5.04917,5.04636,5.04868,65000000.0
2009-09-16 21:00:00,5.04893,5.05002,5.04729,5.04869,72000000.0
2009-09-16 21:05:00,5.04876,5.05299,5.0481,5.05299,66000000.0
2009-09-16 21:10:00,5.05274,5.05274,5.05002,5.05184,62000000.0
2009-09-16 21:15:00,5.05113,5.05169,5.04898,5.05093,68000000.0
2009-09-16 21:20:00,5.05016,5.05111,5.0488,5.04981,52000000.0
2009-09-16 21:25:00,5.05035,5.05056,5.04704,5.04811,58000000.0
2009-09-16 21:30:00,5.04859,5.04917,5.04711,5.0481,59000000.0
2009-09-16 21:35:00,5.04841,5.04907,5.04518,5.04682,88000000.0
2009-09-16 21:40:00,5.0449,5.04745,5.04468,5.04725,65000000.0
2009-09-16 21:45:00,5.04702,5.04737,5.04463,5.0461,62000000.0
2009-09-16 21:50:00,5.04611,5.04705,5.04366,5.04542,62000000.0
2009-09-16 21:55:00,5.04709,5.04736,5.04495,5.0457,72000000.0
2009-09-16 22:00:00,5.04532,5.04664,5.04441,5.04577,79000000.0
2009-09-16 22:05:00,5.046,5.04683,5.04438,5.04501,67000000.0
2009-09-16 22:10:00,5.04532,5.04603,5.04362,5.04486,64000000.0
2009-09-16 22:15:00,5.04557,5.04681,5.04439,5.04681,69000000.0
2009-09-16 22:20:00,5.04624,5.0473,5.04534,5.0473,69000000.0
2009-09-16 22:25:00,5.04723,5.04768,5.04542,5.04718,63000000.0
2009-09-16 22:30:00,5.04663,5.0474,5.04539,5.04695,60000000.0
2009-09-16 22:35:00,5.04724,5.04958,5.04626,5.0483,56000000.0
2009-09-16 22:40:00,5.04844,5.05007,5.04692,5.04692,63000000.0
2009-09-16 22:45:00,5.04873,5.0519,5.04748,5.05133,68000000.0
2009-09-16 22:50:00,5.05152,5.05337,5.05062,5.05216,70000000.0
2009-09-16 22:55:00,5.05148,5.05337,5.05079,5.05248,64000000.0
2009-09-16 23:00:00,5.05275,5.05329,5.0499,5.0515,68000000.0
2009-09-16 23:05:00,5.05225,5.05246,5.0509,5.05137,60000000.0
2009-09-16 23:10:00,5.05152,5.05259,5.0503,5.05154,66000000.0
2009-09-16 23:15:00,5.05171,5.05257,5.04939,5.0508,65000000.0
2009-09-16 23:20:00,5.04957,5.0518,5.04921,5.05076,66000000.0
2009-09-16 23:25:00,5.05107,5.05153,5.04868,5.04868,64000000.0
2009-09-16 23:30:00,5.04952,5.0515,5.0491,5.05023,72000000.0
2009-09-16 23:35:00,5.05156,5.05224,5.05024,5.05174,62000000.0
2009-09-16 23:40:00,5.05132,5.05335,5.05005,5.05233,80000000.0
2009-09-16 23:45:00,5.05366,5.0541,5.04962,5.05384,76000000.0
2009-09-16 23:50:00,5.05377,5.054,5.05017,5.0528,67000000.0
2009-09-16 23:55:00,5.05269,5.0538,5.05135,5.05379,76000000.0
2009-09-17 00:00:00,5.05404,5.05404,5.05002,5.0506,70000000.0
2009-09-17 00:05:00,5.05149,5.05271,5.05031,5.05202,62000000.0
2009-09-17 00:10:00,5.0521,5.0532,5.05128,5.05224,63000000.0
2009-09-17 00:15:00,5.05243,5.05319,5.05116,5.05302,65000000.0
2009-09-17 00:20:00,5.0522,5.05296,5.05119,5.05238,60000000.0
2009-09-17 00:25:00,5.0525,5.05285,5.05082,5.05245,66000000.0
2009-09-17 00:30:00,5.0522,5.05284,5.05105,5.05235,64000000.0
2009-09-17 00:35:00,5.05094,5.05248,5.05063,5.05177,80000000.0
2009-09-17 00:40:00,5.05247,5.05325,5.05131,5.05181,61000000.0
2009-09-17 00:45:00,5.05285,5.05502,5.0521,5.05404,63000000.0
2009-09-17 00:50:00,5.0541,5.05473,5.05267,5.05327,60000000.0
2009-09-17 00:55:00,5.05449,5.05507,5.05279,5.05415,66000000.0
2009-09-17 01:00:00,5.05356,5.05458,5.05236,5.05458,63000000.0
2009-09-17 01:05:00,5.05346,5.05484,5.05252,5.05252,70000000.0
2009-09-17 01:10:00,5.05359,5.05478,5.05312,5.05438,55000000.0
2009-09-17 01:15:00,5.05246,5.0543,5.05167,5.05319,63000000.0
2009-09-17 01:20:00,5.05289,5.05334,5.04956,5.04956,59000000.0
2009-09-17 01:25:00,5.05124,5.05261,5.05039,5.05152,70000000.0
2009-09-17 01:30:00,5.05135,5.0519,5.05011,5.0519,68000000.0
2009-09-17 01:35:00,5.05112,5.05233,5.04994,5.05086,71000000.0
2009-09-17 01:40:00,5.05063,5.05173,5.05009,5.05116,72000000.0
2009-09-17 01:45:00,5.04965,5.05126,5.04809,5.04999,68000000.0
2009-09-17 01:50:00,5.0503,5.0513,5.04886,5.05085,67000000.0
2009-09-17 01:55:00,5.05166,5.05349,5.05042,5.05171,61000000.0
2009-09-17 02:00:00,5.0527,5.05421,5.05018,5.05018,69000000.0
2009-09-17 02:05:00,5.05045,5.05417,5.05045,5.05317,73000000.0
2009-09-17 02:10:00,5.05375,5.05432,5.05124,5.05327,74000000.0
2009-09-17 02:15:00,5.05221,5.05324,5.04939,5.05025,70000000.0
2009-09-17 02:20:00,5.05182,5.05182,5.04946,5.05027,74000000.0
2009-09-17 02:25:00,5.05097,5.05118,5.04873,5.05005,59000000.0
2009-09-17 02:30:00,5.0519,5.05197,5.04879,5.04972,64000000.0
2009-09-17 02:35:00,5.05052,5.05151,5.04888,5.04994,71000000.0
2009-09-17 02:40:00,5.05111,5.05236,5.04967,5.05236,69000000.0
2009-09-17 02:45:00,5.0515,5.05272,5.05029,5.05213,69000000.0
2009-09-17 02:50:00,5.05223,5.05457,5.0509,5.05393,66000000.0
2009-09-17 02:55:00,5.05351,5.05427,5.05199,5.05231,65000000.0
2009-09-17 03:00:00,5.05157,5.05369,5.05098,5.05369,67000000.0
2009-09-17 03:05:00,5.05344,5.05415,5.05124,5.05185,68000000.0
2009-09-17 03:10:00,5.05259,5.05351,5.05139,5.05176,80000000.0
2009-09-17 03:15:00,5.05314,5.05327,5.05125,5.05125,50000000.0
2009-09-17 03:20:00,5.05193,5.05354,5.05118,5.05201,62000000.0
2009-09-17 03:25:00,5.05344,5.05344,5.05073,5.05161,71000000.0
2009-09-17 03:30:00,5.05207,5.05265,5.0496,5.05047,68000000.0
2009-09-17 03:35:00,5.05032,5.05131,5.04917,5.05019,60000000.0
2009-09-17 03:40:00,5.05038,5.05212,5.04998,5.05129,82000000.0
2009-09-17 03:45:00,5.05151,5.05183,5.04918,5.05088,53000000.0
2009-09-17 03:50:00,5.05032,5.05241,5.04962,5.05096,74000000.0
2009-09-17 03:55:00,5.05201,5.05227,5.04989,5.05137,63000000.0
2009-09-17 04:00:00,5.05031,5.05163,5.04953,5.05108,70000000.0
2009-09-17 04:05:00,5.0507,5.05156,5.04917,5.05005,66000000.0
2009-09-17 04:10:00,5.04832,5.05022,5.04779,5.04908,77000000.0
2009-09-17 04:15:00,5.0492,5.04973,5.0466,5.04678,57000000.0
2009-09-17 04:20:00,5.04642,5.04895,5.04642,5.04804,62000000.0
2009-09-17 04:25:00,5.0473,5.04823,5.04589,5.04653,53000000.0
2009-09-17 04:30:00,5.04726,5.04815,5.04598,5.04598,66000000.0
2009-09-17 04:35:00,5.04618,5.04813,5.04606,5.04647,64000000.0
2009-09-17 04:40:00,5.04735,5.0479,5.04566,5.04614,54000000.0
2009-09-17 04:45:00,5.04755,5.04889,5.04642,5.04751,63000000.0
2009-09-17 04:50:00,5.04792,5.04811,5.04566,5.04631,71000000.0
2009-09-17 04:55:00,5.0473,5.04778,5.04595,5.04771,65000000.0
2009-09-17 05:00:00,5.04775,5.04823,5.04506,5.04603,62000000.0
2009-09-17 05:05:00,5.04653,5.04852,5.04571,5.04752,72000000.0
2009-09-17 05:10:00,5.04728,5.04793,5.04507,5.0468,59000000.0
2009-09-17 05:15:00,5.0464,5.04709,5.04495,5.04611,67000000.0
2009-09-17 05:20:00,5.04719,5.04719,5.04466,5.0452,79000000.0
2009-09-17 05:25:00,5.04576,5.0465,5.04377,5.04498,66000000.0
2009-09-17 05:30:00,5.04559,5.04637,5.04361,5.04565,76000000.0
2009-09-17 05:35:00,5.04564,5.0462,5.04349,5.0449,78000000.0
2009-09-17 05:40:00,5.04372,5.0458,5.04355,5.04446,61000000.0
2009-09-17 05:45:00,5.04562,5.04729,5.04417,5.04653,77000000.0
2009-09-17 05:50:00,5.04586,5.04703,5.04527,5.04631,62000000.0
2009-09-17 05:55:00,5.04634,5.04725,5.04456,5.04645,70000000.0
2009-09-17 06:00:00,5.046,5.04699,5.04445,5.04569,77000000.0
2009-09-17 06:05:00,5.0448,5.04761,5.0448,5.04744,81000000.0
2009-09-17 06:10:00,5.04713,5.04872,5.04604,5.04798,73000000.0
2009-09-17 06:15:00,5.04769,5.04887,5.04626,5.04744,69000000.0
2009-09-17 06:20:00,5.04783,5.04834,5.04662,5.04751,68000000.0
2009-09-17 06:25:00,5.04788,5.04815,5.04596,5.04731,71000000.0
2009-09-17 06:30:00,5.04688,5.04719,5.04404,5.04582,58000000.0
2009-09-17 06:35:00,5.04609,5.04655,5.04489,5.04523,72000000.0
2009-09-17 06:40:00,5.0461,5.04631,5.0434,5.04515,71000000.0
2009-09-17 06:45:00,5.04444,5.04607,5.04348,5.04566,69000000.0
2009-09-17 06:50:00,5.04625,5.04658,5.04452,5.04601,56000000.0
2009-09-17 06:55:00,5.04537,5.04661,5.04495,5.04585,64000000.0
2009-09-17 07:00:00,5.0467,5.04745,5.04508,5.04534,58000000.0
2009-09-17 07:05:00,5.04652,5.04818,5.04572,5.04818,59000000.0
2009-09-17 07:10:00,5.04762,5.04841,5.04568,5.0463,82000000.0
2009-09-17 07:15:00,5.04745,5.04903,5.045,5.04609,80000000.0
2009-09-17 07:20:00,5.0462,5.04722,5.04407,5.04527,76000000.0
2009-09-17 07:25:00,5.04545,5.0456,5.04262,5.04559,78000000.0
2009-09-17 07:30:00,5.04509,5.04549,5.04327,5.04429,61000000.0
2009-09-17 07:35:00,5.0452,5.04585,5.04292,5.04541,63000000.0
2009-09-17 07:40:00,5.04525,5.04559,5.0422,5.04353,55000000.0
2009-09-17 07:45:00,5.04366,5.04383,5.04109,5.0425,59000000.0
2009-09-17 07:50:00,5.04246,5.0428,5.0395,5.04216,67000000.0
2009-09-17 07:55:00,5.04174,5.04291,5.03979,5.04291,62000000.0
2009-09-17 08:00:00,5.04345,5.04449,5.04197,5.04401,65000000.0
2009-09-17 08:05:00,5.04223,5.0437,5.03903,5.04133,73000000.0
2009-09-17 08:10:00,5.04039,5.0421,5.03976,5.0408,58000000.0
2009-09-17 08:15:00,5.04013,5.04194,5.0394,5.04156,59000000.0
2009-09-17 08:20:00,5.04175,5.04175,5.03707,5.04141,64000000.0
2009-09-17 08:25:00,5.04076,5.04261,5.03842,5.04213,56000000.0
2009-09-17 08:30:00,5.04177,5.04232,5.03359,5.03705,62000000.0
2009-09-17 08:35:00,5.03709,5.03912,5.03617,5.03728,56000000.0
2009-09-17 08:40:00,5.03538,5.03951,5.03538,5.03779,58000000.0
2009-09-17 08:45:00,5.03849,5.03889,5.03562,5.03744,76000000.0
2009-09-17 08:50:00,5.03766,5.04033,5.03714,5.0388,81000000.0
2009-09-17 08:55:00,5.03967,5.04158,5.03804,5.0399,70000000.0
2009-09-17 09:00:00,5.03979,5.0413,5.03852,5.04046,62000000.0
2009-09-17 09:05:00,5.04078,5.04228,5.03882,5.04051,66000000.0
2009-09-17 09:10:00,5.04224,5.04286,5.0388,5.04098,67000000.0
2009-09-17 09:15:00,5.04046,5.04077,5.03737,5.04065,72000000.0
2009-09-17 09:20:00,5.04033,5.04298,5.03981,5.04235,74000000.0
2009-09-17 09:25:00,5.04216,5.04373,5.04073,5.04195,68000000.0
2009-09-17 09:30:00,5.04233,5.04475,5.04068,5.04275,69000000.0
2009-09-17 09:35:00,5.04237,5.04337,5.04122,5.04282,85000000.0
2009-09-17 09:40:00,5.04307,5.04506,5.042,5.04344,74000000.0
2009-09-17 09:45:00,5.04328,5.04384,5.04135,5.04245,76000000.0
2009-09-17 09:50:00,5.04429,5.04439,5.04096,5.04271,74000000.0
2009-09-17 09:55:00,5.04291,5.04309,5.03968,5.04116,68000000.0
2009-09-17 10:00:00,5.04032,5.04155,5.03878,5.04085,75000000.0
2009-09-17 10:05:00,5.03972,5.04138,5.03839,5.04068,50000000.0
2009-09-17 10:10:00,5.04185,5.04288,5.04007,5.04233,70000000.0
2009-09-17 10:15:00,5.04221,5.04272,5.03956,5.04235,74000000.0
2009-09-17 10:20:00,5.04094,5.04371,5.0407,5.04356,60000000.0
2009-09-17 10:25:00,5.04407,5.04654,5.04266,5.0452,60000000.0
2009-09-17 10:30:00,5.0454,5.04627,5.04344,5.04505,57000000.0
2009-09-17 10:35:00,5.04561,5.04656,5.04344,5.04406,72000000.0
2009-09-17 10:40:00,5.04339,5.04561,5.04139,5.04277,62000000.0
2009-09-17 10:45:00,5.04228,5.04344,5.04085,5.04275,55000000.0
2009-09-17 10:50:00,5.04248,5.0442,5.04066,5.04237,72000000.0
2009-09-17 10:55:00,5.0439,5.04576,5.04323,5.0453,49000000.0
2009-09-17 11:00:00,5.04479,5.04669,5.04334,5.04344,61000000.0
2009-09-17 11:05:00,5.04499,5.04499,5.04231,5.04343,71000000.0
2009-09-17 11:10:00,5.04282,5.04526,5.04237,5.04366,67000000.0
2009-09-17 11:15:00,5.04454,5.04454,5.04217,5.04388,63000000.0
2009-09-17 11:20:00,5.04339,5.04425,5.04176,5.04238,76000000.0
2009-09-17 11:25:00,5.04298,5.04393,5.04054,5.04065,64000000.0
2009-09-17 11:30:00,5.04089,5.04203,5.03921,5.04203,74000000.0
2009-09-17 11:35:00,5.04077,5.0432,5.04077,5.04206,60000000.0
2009-09-17 11:40:00,5.04211,5.0426,5.03872,5.04052,64000000.0
2009-09-17 11:45:00,5.03995,5.04181,5.03913,5.03949,62000000.0
2009-09-17 11:50:00,5.04041,5.0411,5.03916,5.04026,68000000.0
2009-09-17 11:55:00,5.0406,5.04167,5.03947,5.04054,52000000.0
2009-09-17 12:00:00,5.04154,5.04369,5.03997,5.04277,63000000.0
2009-09-17 12:05:00,5.04287,5.04517,5.04171,5.04497,61000000.0
2009-09-17 12:10:00,5.04605,5.04762,5.04406,5.04609,63000000.0
2009-09-17 12:15:00,5.04563,5.04741,5.04456,5.045,56000000.0
2009-09-17 12:20:00,5.0454,5.04595,5.04361,5.04482,70000000.0
2009-09-17 12:25:00,5.04509,5.04707,5.04352,5.04675,57000000.0
2009-09-17 12:30:00,5.04675,5.04769,5.04549,5.04577,61000000.0
2009-09-17 12:35:00,5.0469,5.0477,5.04525,5.04703,64000000.0
2009-09-17 12:40:00,5.04577,5.04723,5.04501,5.04602,70000000.0
2009-09-17 12:45:00,5.04568,5.04607,5.04393,5.04556,65000000.0
2009-09-17 12:50:00,5.04558,5.04647,5.04383,5.04509,66000000.0
2009-09-17 12:55:00,5.0449,5.0471,5.04364,5.0471,62000000.0
2009-09-17 13:00:00,5.04685,5.05012,5.04566,5.05012,81000000.0
2009-09-17 13:05:00,5.04803,5.05021,5.04737,5.04737,77000000.0
2009-09-17 13:10:00,5.04855,5.04973,5.04675,5.04875,79000000.0
2009-09-17 13:15:00,5.04942,5.05375,5.04876,5.05113,63000000.0
2009-09-17 13:20:00,5.0511,5.05222,5.04731,5.0491,78000000.0
2009-09-17 13:25:00,5.04986,5.05137,5.04718,5.05067,62000000.0
2009-09-17 13:30:00,5.05019,5.05322,5.04918,5.05008,55000000.0
2009-09-17 13:35:00,5.04975,5.05403,5.0486,5.05154,65000000.0
2009-09-17 13:40:00,5.05269,5.05269,5.04813,5.04883,55000000.0
2009-09-17 13:45:00,5.04923,5.05108,5.04801,5.05006,64000000.0
2009-09-17 13:50:00,5.04935,5.05344,5.04932,5.0515,58000000.0
2009-09-17 13:55:00,5.05134,5.0536,5.04991,5.05214,59000000.0
2009-09-17 14:00:00,5.05233,5.05359,5.04922,5.05198,72000000.0
2009-09-17 14:05:00,5.0525,5.05364,5.05073,5.05196,60000000.0
2009-09-17 14:10:00,5.05095,5.05269,5.04925,5.05226,56000000.0
2009-09-17 14:15:00,5.05132,5.05214,5.0495,5.05049,76000000.0
2009-09-17 14:20:00,5.04964,5.05273,5.04937,5.05114,52000000.0
2009-09-17 14:25:00,5.05303,5.05368,5.05041,5.05129,65000000.0
2009-09-17 14:30:00,5.05172,5.05694,5.05112,5.05597,60000000.0
2009-09-17 14:35:00,5.05719,5.05719,5.05074,5.05376,63000000.0
2009-09-17 14:40:00,5.05363,5.05389,5.04967,5.05248,77000000.0
2009-09-17 14:45:00,5.0525,5.0525,5.04862,5.04987,56000000.0
2009-09-17 14:50:00,5.05083,5.0527,5.04971,5.05181,60000000.0
2009-09-17 14:55:00,5.05132,5.05405,5.05019,5.05405,71000000.0
2009-09-17 15:00:00,5.05478,5.05579,5.05205,5.05396,76000000.0
2009-09-17 15:05:00,5.05332,5.05674,5.0517,5.05674,68000000.0
2009-09-17 15:10:00,5.0573,5.05911,5.05445,5.05899,61000000.0
2009-09-17 15:15:00,5.05969,5.06046,5.05632,5.05825,68000000.0
2009-09-17 15:20:00,5.05858,5.05937,5.05591,5.05591,59000000.0
2009-09-17 15:25:00,5.05669,5.05669,5.05385,5.05535,71000000.0
2009-09-17 15:30:00,5.05655,5.05658,5.05206,5.05357,68000000.0
2009-09-17 15:35:00,5.05366,5.05366,5.049,5.04957,52000000.0
2009-09-17 15:40:00,5.05083,5.05193,5.04857,5.04945,62000000.0
2009-09-17 15:45:00,5.04942,5.05041,5.047,5.04898,81000000.0
2009-09-17 15:50:00,5.04966,5.04988,5.04402,5.04501,75000000.0
2009-09-17 15:55:00,5.04469,5.04498,5.04054,5.04167,74000000.0
2009-09-17 16:00:00,5.04267,5.04422,5.03934,5.04257,61000000.0
2009-09-17 16:05:00,5.04306,5.04459,5.03828,5.04017,70000000.0
2009-09-17 16:10:00,5.04069,5.04397,5.03933,5.04397,64000000.0
2009-09-17 16:15:00,5.04331,5.0438,5.04075,5.04224,66000000.0
2009-09-17 16:20:00,5.04273,5.04552,5.04167,5.04423,65000000.0
2009-09-17 16:25:00,5.04461,5.04649,5.04242,5.0463,51000000.0
2009-09-17 16:30:00,5.04598,5.04605,5.04279,5.04421,53000000.0
2009-09-17 16:35:00,5.04281,5.04329,5.03934,5.04068,78000000.0
2009-09-17 16:40:00,5.04256,5.04301,5.04027,5.04149,86000000.0
2009-09-17 16:45:00,5.04201,5.04222,5.0366,5.03859,59000000.0
2009-09-17 16:50:00,5.03791,5.03901,5.03429,5.03867,66000000.0
2009-09-17 16:55:00,5.03877,5.04139,5.03724,5.04098,52000000.0
2009-09-17 17:00:00,5.04134,5.04163,5.03824,5.04034,62000000.0
2009-09-17 17:05:00,5.0421,5.04395,5.04038,5.04066,73000000.0
2009-09-17 17:10:00,5.04129,5.04175,5.03826,5.0403,57000000.0
2009-09-17 17:15:00,5.04031,5.04237,5.03941,5.04151,71000000.0
2009-09-17 17:20:00,5.04098,5.0418,5.0389,5.04085,55000000.0
2009-09-17 17:25:00,5.04132,5.04132,5.0372,5.04013,62000000.0
2009-09-17 17:30:00,5.03988,5.0409,5.03871,5.03873,63000000.0
2009-09-17 17:35:00,5.04101,5.04183,5.03885,5.04171,64000000.0
2009-09-17 17:40:00,5.04035,5.04198,5.039,5.04036,76000000.0
2009-09-17 17:45:00,5.04037,5.04286,5.03975,5.04286,60000000.0
2009-09-17 17:50:00,5.04339,5.04539,5.04206,5.04412,86000000.0
2009-09-17 17:55:00,5.0447,5.0455,5.04295,5.04399,66000000.0
2009-09-17 18:00:00,5.04353,5.04534,5.04259,5.04379,72000000.0
2009-09-17 18:05:00,5.04217,5.04397,5.0385,5.03977,73000000.0
2009-09-17 18:10:00,5.04202,5.04494,5.04021,5.04494,58000000.0
2009-09-17 18:15:00,5.04487,5.04487,5.04201,5.04368,61000000.0
2009-09-17 18:20:00,5.04493,5.04798,5.04448,5.04667,63000000.0
2009-09-17 18:25:00,5.04603,5.04735,5.04461,5.04576,67000000.0
2009-09-17 18:30:00,5.04561,5.04624,5.04346,5.04478,65000000.0
2009-09-17 18:35:00,5.04448,5.04713,5.04375,5.04554,76000000.0
2009-09-17 18:40:00,5.04479,5.04813,5.04441,5.04683,67000000.0
2009-09-17 18:45:00,5.04845,5.05004,5.04713,5.0496,66000000.0
2009-09-17 18:50:00,5.04945,5.05065,5.04747,5.04883,63000000.0
2009-09-17 18:55:00,5.04902,5.0511,5.04672,5.0511,71000000.0
2009-09-17 19:00:00,5.05135,5.05135,5.04785,5.04802,70000000.0
2009-09-17 19:05:00,5.0506,5.05128,5.04777,5.0494,76000000.0
2009-09-17 19:10:00,5.04819,5.04969,5.04601,5.04848,68000000.0
2009-09-17 19:15:00,5.04781,5.04894,5.04616,5.04693,61000000.0
2009-09-17 19:20:00,5.04948,5.05154,5.04817,5.04998,72000000.0
2009-09-17 19:25:00,5.04982,5.05663,5.04914,5.05391,62000000.0
2009-09-17 19:30:00,5.05295,5.05471,5.04988,5.05136,66000000.0
2009-09-17 19:35:00,5.05114,5.053,5.0504,5.05256,63000000.0
2009-09-17 19:40:00,5.0528,5.05318,5.04996,5.05078,70000000.0
2009-09-17 19:45:00,5.05189,5.05209,5.04922,5.0505,70000000.0
2009-09-17 19:50:00,5.04892,5.05023,5.04789,5.05023,71000000.0
2009-09-17 19:55:00,5.04998,5.05038,5.04653,5.0478,68000000.0
2009-09-17 20:00:00,5.04801,5.04907,5.04577,5.04577,67000000.0
2009-09-17 20:05:00,5.04492,5.04723,5.04492,5.04552,65000000.0
2009-09-17 20:10:00,5.04545,5.04745,5.04427,5.04603,66000000.0
2009-09-17 20:15:00,5.04352,5.04523,5.04219,5.04438,64000000.0
2009-09-17 20:20:00,5.04483,5.04483,5.04027,5.04315,65000000.0
2009-09-17 20:25:00,5.04359,5.04359,5.04027,5.04208,63000000.0
2009-09-17 20:30:00,5.04211,5.04292,5.04051,5.04184,59000000.0
2009-09-17 20:35:00,5.04117,5.04306,5.04063,5.04279,70000000.0
2009-09-17 20:40:00,5.04195,5.04351,5.04035,5.04075,89000000.0
2009-09-17 20:45:00,5.04191,5.04225,5.0372,5.03906,67000000.0
2009-09-17 20:50:00,5.03883,5.0403,5.03671,5.03835,62000000.0
2009-09-17 20:55:00,5.03824,5.03996,5.03628,5.03837,65000000.0
2009-09-17 21:00:00,5.03943,5.04123,5.03781,5.04034,72000000.0
2009-09-17 21:05:00,5.04151,5.04323,5.0394,5.04198,66000000.0
2009-09-17 21:10:00,5.04132,5.04385,5.04132,5.04385,62000000.0
2009-09-17 21:15:00,5.04329,5.04405,5.04132,5.04347,68000000.0
2009-09-17 21:20:00,5.04331,5.04377,5.04076,5.04133,52000000.0
2009-09-17 21:25:00,5.0412,5.04375,5.03982,5.0435,58000000.0
2009-09-17 21:30:00,5.04208,5.04446,5.04208,5.0443,59000000.0
2009-09-17 21:35:00,5.04514,5.04529,5.0433,5.04368,88000000.0
2009-09-17 21:40:00,5.04514,5.04685,5.04392,5.04614,65000000.0
2009-09-17 21:45:00,5.04501,5.04596,5.04334,5.0456,62000000.0
2009-09-17 21:50:00,5.04564,5.04719,5.04439,5.04708,62000000.0
2009-09-17 21:55:00,5.04747,5.04747,5.04394,5.04458,72000000.0
2009-09-17 22:00:00,5.04384,5.04619,5.04384,5.04504,79000000.0
2009-09-17 22:05:00,5.0454,5.04646,5.04408,5.04473,67000000.0
2009-09-17 22:10:00,5.04528,5.04528,5.0426,5.04389,64000000.0
2009-09-17 22:15:00,5.04483,5.04491,5.0426,5.0426,69000000.0
2009-09-17 22:20:00,5.04437,5.04437,5.04111,5.0431,69000000.0
2009-09-17 22:25:00,5.04366,5.04373,5.04174,5.04243,63000000.0
2009-09-17 22:30:00,5.04279,5.04314,5.04098,5.04231,60000000.0
2009-09-17 22:35:00,5.04243,5.04402,5.04114,5.04348,56000000.0
2009-09-17 22:40:00,5.04403,5.04432,5.04069,5.0417,63000000.0
2009-09-17 22:45:00,5.04347,5.04347,5.04023,5.04069,68000000.0
2009-09-17 22:50:00,5.04167,5.04222,5.03975,5.04136,70000000.0
2009-09-17 22:55:00,5.04108,5.04237,5.03959,5.04237,64000000.0
2009-09-17 23:00:00,5.04173,5.04275,5.03916,5.04096,68000000.0
2009-09-17 23:05:00,5.04048,5.04416,5.04019,5.04222,60000000.0
2009-09-17 23:10:00,5.04203,5.04279,5.04048,5.04155,66000000.0
2009-09-17 23:15:00,5.0422,5.04332,5.04169,5.04256,65000000.0
2009-09-17 23:20:00,5.04263,5.04334,5.04113,5.04191,66000000.0
2009-09-17 23:25:00,5.04149,5.0432,5.0407,5.04088,64000000.0
2009-09-17 23:30:00,5.04178,5.04349,5.04091,5.04201,72000000.0
2009-09-17 23:35:00,5.0433,5.04362,5.04067,5.04243,62000000.0
2009-09-17 23:40:00,5.04209,5.04336,5.04095,5.04107,80000000.0
2009-09-17 23:45:00,5.04218,5.0424,5.03997,5.04153,76000000.0
2009-09-17 23:50:00,5.04093,5.04174,5.03983,5.04093,67000000.0
2009-09-17 23:55:00,5.04089,5.0419,5.03969,5.04122,76000000.0
2009-09-18 00:00:00,5.04128,5.04248,5.04004,5.04079,70000000.0
2009-09-18 00:05:00,5.04114,5.04275,5.04046,5.0421,62000000.0
2009-09-18 00:10:00,5.04295,5.043,5.04078,5.04209,63000000.0
2009-09-18 00:15:00,5.04278,5.0431,5.04084,5.04196,65000000.0
2009-09-18 00:20:00,5.04147,5.04236,5.0401,5.04186,60000000.0
2009-09-18 00:25:00,5.04164,5.04344,5.04142,5.04142,66000000.0
2009-09-18 00:30:00,5.0421,5.04334,5.04073,5.04197,64000000.0
2009-09-18 00:35:00,5.04202,5.04286,5.04036,5.04229,80000000.0
2009-09-18 00:40:00,5.04324,5.04334,5.04126,5.04235,61000000.0
2009-09-18 00:45:00,5.04222,5.04355,5.04139,5.04208,63000000.0
2009-09-18 00:50:00,5.04246,5.04338,5.04101,5.043,60000000.0
2009-09-18 00:55:00,5.04381,5.04381,5.04142,5.0425,66000000.0
2009-09-18 01:00:00,5.04125,5.04278,5.03989,5.04108,63000000.0
2009-09-18 01:05:00,5.041,5.04268,5.03978,5.04203,70000000.0
2009-09-18 01:10:00,5.04174,5.04322,5.04118,5.04283,55000000.0
2009-09-18 01:15:00,5.04154,5.04382,5.04111,5.04382,63000000.0
2009-09-18 01:20:00,5.04385,5.04421,5.04135,5.04199,59000000.0
2009-09-18 01:25:00,5.04343,5.04365,5.04175,5.04182,70000000.0
2009-09-18 01:30:00,5.04286,5.04477,5.04194,5.04253,68000000.0
2009-09-18 01:35:00,5.04243,5.04512,5.04243,5.04512,71000000.0
2009-09-18 01:40:00,5.04445,5.04592,5.04363,5.04543,72000000.0
2009-09-18 01:45:00,5.04507,5.04652,5.04431,5.04594,68000000.0
2009-09-18 01:50:00,5.04535,5.04575,5.04287,5.04405,67000000.0
2009-09-18 01:55:00,5.04569,5.04667,5.04407,5.04484,61000000.0
2009-09-18 02:00:00,5.04535,5.04611,5.04331,5.04465,69000000.0
2009-09-18 02:05:00,5.04341,5.04527,5.04288,5.04392,73000000.0
2009-09-18 02:10:00,5.04373,5.04438,5.04211,5.04211,74000000.0
2009-09-18 02:15:00,5.04317,5.04476,5.04255,5.04303,70000000.0
2009-09-18 02:20:00,5.04349,5.04556,5.04305,5.04378,74000000.0
2009-09-18 02:25:00,5.04389,5.04545,5.04342,5.04521,59000000.0
2009-09-18 02:30:00,5.04454,5.0454,5.04294,5.04294,64000000.0
2009-09-18 02:35:00,5.04392,5.04561,5.04267,5.04375,71000000.0
2009-09-18 02:40:00,5.0447,5.04586,5.04336,5.04488,69000000.0
2009-09-18 02:45:00,5.04565,5.04663,5.04372,5.04444,69000000.0
2009-09-18 02:50:00,5.04441,5.04713,5.04366,5.04713,66000000.0
2009-09-18 02:55:00,5.04739,5.04804,5.04571,5.04682,65000000.0
2009-09-18 03:00:00,5.04548,5.04758,5.04548,5.04736,67000000.0
2009-09-18 03:05:00,5.04695,5.04955,5.04647,5.04787,68000000.0
2009-09-18 03:10:00,5.04966,5.05005,5.04684,5.04884,80000000.0
2009-09-18 03:15:00,5.04917,5.05222,5.04826,5.05193,50000000.0
2009-09-18 03:20:00,5.0522,5.05266,5.04992,5.05161,62000000.0
2009-09-18 03:25:00,5.05043,5.05349,5.04909,5.0507,71000000.0
2009-09-18 03:30:00,5.05025,5.05297,5.04963,5.05097,68000000.0
2009-09-18 03:35:00,5.05136,5.05221,5.04973,5.05097,60000000.0
2009-09-18 03:40:00,5.05091,5.05182,5.04929,5.05073,82000000.0
2009-09-18 03:45:00,5.05085,5.05366,5.05042,5.05317,53000000.0
2009-09-18 03:50:00,5.05378,5.05657,5.05232,5.05483,74000000.0
2009-09-18 03:55:00,5.05441,5.05634,5.05339,5.05599,63000000.0
2009-09-18 04:00:00,5.05685,5.05792,5.05431,5.05506,70000000.0
2009-09-18 04:05:00,5.05553,5.05553,5.0528,5.05496,66000000.0
2009-09-18 04:10:00,5.05461,5.05483,5.0527,5.05451,77000000.0
2009-09-18 04:15:00,5.05269,5.05504,5.05102,5.05161,57000000.0
2009-09-18 04:20:00,5.05256,5.05346,5.05076,5.05236,62000000.0
2009-09-18 04:25:00,5.05173,5.05342,5.05047,5.05199,53000000.0
2009-09-18 04:30:00,5.05263,5.05308,5.05085,5.05197,66000000.0
2009-09-18 04:35:00,5.05137,5.05204,5.04996,5.05153,64000000.0
2009-09-18 04:40:00,5.05219,5.053,5.05053,5.05249,54000000.0
2009-09-18 04:45:00,5.05328,5.05524,5.05165,5.05509,63000000.0
2009-09-18 04:50:00,5.05511,5.05575,5.05333,5.05533,71000000.0
2009-09-18 04:55:00,5.05546,5.05655,5.05398,5.0552,65000000.0
2009-09-18 05:00:00,5.05549,5.05549,5.05266,5.05334,62000000.0
2009-09-18 05:05:00,5.05506,5.05506,5.05174,5.052,72000000.0
2009-09-18 05:10:00,5.05268,5.05501,5.05152,5.05379,59000000.0
2009-09-18 05:15:00,5.05361,5.05465,5.05225,5.05372,67000000.0
2009-09-18 05:20:00,5.05321,5.0555,5.05172,5.05468,79000000.0
2009-09-18 05:25:00,5.05333,5.05447,5.05004,5.05047,66000000.0
2009-09-18 05:30:00,5.04983,5.05178,5.04902,5.04902,76000000.0
2009-09-18 05:35:00,5.05098,5.05169,5.04934,5.05042,78000000.0
2009-09-18 05:40:00,5.05047,5.05122,5.04916,5.05029,61000000.0
2009-09-18 05:45:00,5.05024,5.05151,5.04878,5.05075,77000000.0
2009-09-18 05:50:00,5.0513,5.05213,5.04997,5.05192,62000000.0
2009-09-18 05:55:00,5.05192,5.05192,5.04919,5.04996,70000000.0
2009-09-18 06:00:00,5.04894,5.05062,5.04828,5.0492,77000000.0
2009-09-18 06:05:00,5.05044,5.05049,5.04811,5.04882,81000000.0
2009-09-18 06:10:00,5.04722,5.05144,5.04722,5.05062,73000000.0
2009-09-18 06:15:00,5.05117,5.05117,5.04931,5.0497,69000000.0
2009-09-18 06:20:00,5.05005,5.05077,5.04755,5.04837,68000000.0
2009-09-18 06:25:00,5.04783,5.04946,5.04726,5.04903,71000000.0
2009-09-18 06:30:00,5.04863,5.05013,5.04747,5.04994,58000000.0
2009-09-18 06:35:00,5.04984,5.05107,5.04864,5.05009,72000000.0
2009-09-18 06:40:00,5.04986,5.04993,5.04733,5.04792,71000000.0
2009-09-18 06:45:00,5.04833,5.04894,5.04651,5.04837,69000000.0
2009-09-18 06:50:00,5.04863,5.04912,5.04713,5.0491,56000000.0
2009-09-18 06:55:00,5.04794,5.04892,5.04703,5.04801,64000000.0
2009-09-18 07:00:00,5.04813,5.04986,5.04733,5.04844,58000000.0
2009-09-18 07:05:00,5.04821,5.0493,5.04682,5.04877,59000000.0
2009-09-18 07:10:00,5.0496,5.05092,5.04826,5.04935,82000000.0
2009-09-18 07:15:00,5.05035,5.0511,5.04876,5.05012,80000000.0
2009-09-18 07:20:00,5.0502,5.05047,5.0485,5.04934,76000000.0
2009-09-18 07:25:00,5.04967,5.05098,5.04876,5.05055,78000000.0
2009-09-18 07:30:00,5.04922,5.05085,5.04787,5.0489,61000000.0
2009-09-18 07:35:00,5.0487,5.04951,5.04689,5.04859,63000000.0
2009-09-18 07:40:00,5.04902,5.04902,5.0448,5.04692,55000000.0
2009-09-18 07:45:00,5.0476,5.04839,5.04601,5.04622,59000000.0
2009-09-18 07:50:00,5.04554,5.04732,5.04502,5.04547,67000000.0
2009-09-18 07:55:00,5.04745,5.04808,5.04553,5.04679,62000000.0
2009-09-18 08:00:00,5.0476,5.04981,5.04659,5.04962,65000000.0
2009-09-18 08:05:00,5.04781,5.05046,5.04721,5.04861,73000000.0
2009-09-18 08:10:00,5.04659,5.04835,5.04456,5.04683,58000000.0
2009-09-18 08:15:00,5.04659,5.04797,5.04492,5.0469,59000000.0
2009-09-18 08:20:00,5.04612,5.04688,5.04514,5.04687,64000000.0
2009-09-18 08:25:00,5.04684,5.04956,5.04561,5.04956,56000000.0
2009-09-18 08:30:00,5.04876,5.05197,5.04797,5.05083,62000000.0
2009-09-18 08:35:00,5.0516,5.05359,5.05025,5.05348,56000000.0
2009-09-18 08:40:00,5.05315,5.05935,5.0521,5.05791,58000000.0
2009-09-18 08:45:00,5.05767,5.06133,5.05561,5.05914,76000000.0
2009-09-18 08:50:00,5.05884,5.05889,5.05571,5.05729,81000000.0
2009-09-18 08:55:00,5.05716,5.05893,5.05607,5.05706,70000000.0
2009-09-18 09:00:00,5.05679,5.05736,5.05354,5.05736,62000000.0
2009-09-18 09:05:00,5.05723,5.05809,5.05437,5.0559,66000000.0
2009-09-18 09:10:00,5.05637,5.05761,5.05416,5.05638,67000000.0
2009-09-18 09:15:00,5.05577,5.06014,5.05537,5.05814,72000000.0
2009-09-18 09:20:00,5.05732,5.05792,5.05511,5.05756,74000000.0
2009-09-18 09:25:00,5.05584,5.06058,5.05584,5.05985,68000000.0
2009-09-18 09:30:00,5.06059,5.06336,5.05905,5.06165,69000000.0
2009-09-18 09:35:00,5.06154,5.06164,5.0588,5.06091,85000000.0
2009-09-18 09:40:00,5.05926,5.06078,5.05707,5.05871,74000000.0
2009-09-18 09:45:00,5.05932,5.06086,5.05736,5.06086,76000000.0
2009-09-18 09:50:00,5.06079,5.06536,5.05901,5.06536,74000000.0
2009-09-18 09:55:00,5.06598,5.06878,5.06509,5.06643,68000000.0
2009-09-18 10:00:00,5.06773,5.06798,5.06512,5.06768,75000000.0
2009-09-18 10:05:00,5.06747,5.0677,5.06423,5.06616,50000000.0
2009-09-18 10:10:00,5.06617,5.07253,5.06497,5.07253,70000000.0
2009-09-18 10:15:00,5.07229,5.07429,5.07011,5.07165,74000000.0
2009-09-18 10:20:00,5.07053,5.07053,5.06641,5.06884,60000000.0
2009-09-18 10:25:00,5.06801,5.06825,5.06561,5.06589,60000000.0
2009-09-18 10:30:00,5.06496,5.06809,5.06465,5.06549,57000000.0
2009-09-18 10:35:00,5.0648,5.06615,5.06312,5.06609,72000000.0
2009-09-18 10:40:00,5.06614,5.06614,5.06223,5.06341,62000000.0
2009-09-18 10:45:00,5.06363,5.06374,5.06025,5.06194,55000000.0
2009-09-18 10:50:00,5.06086,5.06206,5.05951,5.06124,72000000.0
2009-09-18 10:55:00,5.06124,5.06274,5.06053,5.06179,49000000.0
2009-09-18 11:00:00,5.06208,5.06352,5.06079,5.06352,61000000.0
2009-09-18 11:05:00,5.06351,5.06445,5.062,5.06405,71000000.0
2009-09-18 11:10:00,5.06286,5.06417,5.06107,5.06245,67000000.0
2009-09-18 11:15:00,5.06227,5.0631,5.06055,5.0631,63000000.0
2009-09-18 11:20:00,5.06237,5.06318,5.0606,5.06222,76000000.0
2009-09-18 11:25:00,5.06191,5.06425,5.06008,5.06347,64000000.0
2009-09-18 11:30:00,5.06365,5.06365,5.05755,5.05892,74000000.0
2009-09-18 11:35:00,5.05831,5.05913,5.05641,5.05845,60000000.0
2009-09-18 11:40:00,5.05722,5.05733,5.05409,5.0564,64000000.0
2009-09-18 11:45:00,5.05555,5.05606,5.05266,5.05445,62000000.0
2009-09-18 11:50:00,5.05286,5.05538,5.05273,5.05489,68000000.0
2009-09-18 11:55:00,5.05445,5.05543,5.05322,5.05407,52000000.0
2009-09-18 12:00:00,5.05346,5.05431,5.05024,5.05188,63000000.0
2009-09-18 12:05:00,5.05243,5.05399,5.05114,5.05291,61000000.0
2009-09-18 12:10:00,5.05241,5.05552,5.05197,5.05505,63000000.0
2009-09-18 12:15:00,5.05582,5.05657,5.05441,5.05611,56000000.0
2009-09-18 12:20:00,5.0564,5.0574,5.055,5.05677,70000000.0
2009-09-18 12:25:00,5.05535,5.05651,5.05447,5.05532,57000000.0
2009-09-18 12:30:00,5.05591,5.05629,5.0527,5.05276,61000000.0
2009-09-18 12:35:00,5.05348,5.05442,5.05202,5.05369,64000000.0
2009-09-18 12:40:00,5.0541,5.05458,5.05259,5.05276,70000000.0
2009-09-18 12:45:00,5.05264,5.0552,5.05264,5.05458,65000000.0
2009-09-18 12:50:00,5.05494,5.05498,5.05071,5.05233,66000000.0
2009-09-18 12:55:00,5.05298,5.05298,5.05006,5.05285,62000000.0
2009-09-18 13:00:00,5.0527,5.05321,5.05003,5.05246,81000000.0
2009-09-18 13:05:00,5.0527,5.05438,5.05136,5.05316,77000000.0
2009-09-18 13:10:00,5.05235,5.05356,5.05105,5.05356,79000000.0
2009-09-18 13:15:00,5.05339,5.05582,5.05279,5.0537,63000000.0
2009-09-18 13:20:00,5.05431,5.05665,5.05389,5.05639,78000000.0
2009-09-18 13:25:00,5.05682,5.05699,5.05263,5.05389,62000000.0
2009-09-18 13:30:00,5.05322,5.05322,5.04861,5.05029,55000000.0
2009-09-18 13:35:00,5.04911,5.05142,5.04911,5.04922,65000000.0
2009-09-18 13:40:00,5.04895,5.05193,5.04877,5.0517,55000000.0
2009-09-18 13:45:00,5.052,5.052,5.04914,5.05069,64000000.0
2009-09-18 13:50:00,5.05051,5.05407,5.05051,5.05226,58000000.0
2009-09-18 13:55:00,5.05286,5.05448,5.0515,5.0527,59000000.0
2009-09-18 14:00:00,5.05297,5.05297,5.04967,5.04975,72000000.0
2009-09-18 14:05:00,5.05126,5.05226,5.0491,5.05226,60000000.0
2009-09-18 14:10:00,5.05233,5.05438,5.04996,5.05323,56000000.0
2009-09-18 14:15:00,5.05419,5.05632,5.05231,5.05436,76000000.0
2009-09-18 14:20:00,5.05434,5.0547,5.05263,5.05386,52000000.0
2009-09-18 14:25:00,5.05281,5.05585,5.0523,5.05417,65000000.0
2009-09-18 14:30:00,5.0543,5.05533,5.05167,5.05338,60000000.0
2009-09-18 14:35:00,5.0546,5.05559,5.05291,5.05312,63000000.0
2009-09-18 14:40:00,5.05329,5.05581,5.05281,5.05281,77000000.0
2009-09-18 14:45:00,5.05429,5.05544,5.05107,5.05206,56000000.0
2009-09-18 14:50:00,5.05188,5.05342,5.04921,5.05332,60000000.0
2009-09-18 14:55:00,5.05295,5.05423,5.05075,5.05278,71000000.0
2009-09-18 15:00:00,5.05121,5.05357,5.05034,5.05061,76000000.0
2009-09-18 15:05:00,5.05143,5.05385,5.05059,5.05267,68000000.0
2009-09-18 15:10:00,5.05239,5.05283,5.04952,5.05043,61000000.0
2009-09-18 15:15:00,5.04987,5.05074,5.04759,5.04977,68000000.0
2009-09-18 15:20:00,5.04763,5.04905,5.04437,5.04636,59000000.0
2009-09-18 15:25:00,5.04707,5.04755,5.04358,5.04406,71000000.0
2009-09-18 15:30:00,5.04539,5.04771,5.04396,5.04396,68000000.0
2009-09-18 15:35:00,5.0456,5.0462,5.04344,5.04618,52000000.0
2009-09-18 15:40:00,5.04732,5.04903,5.04614,5.04647,62000000.0
2009-09-18 15:45:00,5.04638,5.04874,5.04525,5.04792,81000000.0
2009-09-18 15:50:00,5.04935,5.05239,5.04738,5.05154,75000000.0
2009-09-18 15:55:00,5.04974,5.05414,5.04974,5.05215,74000000.0
2009-09-18 16:00:00,5.05138,5.05431,5.05052,5.05198,61000000.0
2009-09-18 16:05:00,5.05251,5.05706,5.05206,5.05387,70000000.0
2009-09-18 16:10:00,5.05294,5.05881,5.05294,5.05753,64000000.0
2009-09-18 16:15:00,5.05918,5.06176,5.05633,5.05953,66000000.0
2009-09-18 16:20:00,5.06116,5.06241,5.0561,5.0569,65000000.0
2009-09-18 16:25:00,5.05779,5.05884,5.0565,5.05708,51000000.0
2009-09-18 16:30:00,5.057,5.05745,5.05118,5.05308,53000000.0
2009-09-18 16:35:00,5.05327,5.05418,5.05162,5.05413,78000000.0
2009-09-18 16:40:00,5.05292,5.05407,5.05141,5.0532,86000000.0
2009-09-18 16:45:00,5.05337,5.05635,5.05156,5.05284,59000000.0
2009-09-18 16:50:00,5.05179,5.05347,5.04768,5.04913,66000000.0
2009-09-18 16:55:00,5.04895,5.05009,5.04591,5.04874,52000000.0
2009-09-18 17:00:00,5.04752,5.04894,5.04576,5.0482,62000000.0
2009-09-18 17:05:00,5.04762,5.04936,5.04663,5.04896,73000000.0
2009-09-18 17:10:00,5.04899,5.04913,5.04656,5.04791,57000000.0
2009-09-18 17:15:00,5.04887,5.05066,5.04788,5.04891,71000000.0
2009-09-18 17:20:00,5.04942,5.05051,5.04505,5.04639,55000000.0
2009-09-18 17:25:00,5.04737,5.04896,5.04579,5.04826,62000000.0
2009-09-18 17:30:00,5.04818,5.04934,5.04631,5.048,63000000.0
2009-09-18 17:35:00,5.04882,5.05022,5.048,5.04903,64000000.0
2009-09-18 17:40:00,5.04957,5.05005,5.04623,5.04867,76000000.0
2009-09-18 17:45:00,5.04694,5.04856,5.04545,5.04667,60000000.0
2009-09-18 17:50:00,5.04601,5.05021,5.04553,5.04993,86000000.0
2009-09-18 17:55:00,5.0485,5.05482,5.04776,5.05482,66000000.0
2009-09-18 18:00:00,5.05437,5.05569,5.05181,5.05539,72000000.0
2009-09-18 18:05:00,5.05608,5.05761,5.05437,5.05579,73000000.0
2009-09-18 18:10:00,5.05507,5.05606,5.05248,5.05589,58000000.0
2009-09-18 18:15:00,5.05639,5.05745,5.05461,5.057,61000000.0
2009-09-18 18:20:00,5.05734,5.05754,5.05471,5.05608,63000000.0
2009-09-18 18:25:00,5.05698,5.05726,5.055,5.05538,67000000.0
2009-09-18 18:30:00,5.05577,5.05577,5.05152,5.0535,65000000.0
2009-09-18 18:35:00,5.0528,5.05349,5.04705,5.04751,76000000.0
2009-09-18 18:40:00,5.04688,5.04781,5.04488,5.04531,67000000.0
2009-09-18 18:45:00,5.04685,5.04931,5.04554,5.04842,66000000.0
2009-09-18 18:50:00,5.04906,5.04942,5.0474,5.04827,63000000.0
2009-09-18 18:55:00,5.04851,5.0487,5.04398,5.04608,71000000.0
2009-09-18 19:00:00,5.0476,5.04911,5.04541,5.04554,70000000.0
2009-09-18 19:05:00,5.04746,5.04995,5.046,5.04784,76000000.0
2009-09-18 19:10:00,5.04857,5.05016,5.04773,5.04995,68000000.0
2009-09-18 19:15:00,5.04923,5.05099,5.04794,5.05005,61000000.0
2009-09-18 19:20:00,5.04969,5.05091,5.04849,5.04953,72000000.0
2009-09-18 19:25:00,5.05024,5.05059,5.04847,5.04967,62000000.0
2009-09-18 19:30:00,5.0493,5.05014,5.04751,5.04918,66000000.0
2009-09-18 19:35:00,5.04957,5.05119,5.04706,5.0504,63000000.0
2009-09-18 19:40:00,5.05018,5.05069,5.04878,5.04994,70000000.0
2009-09-18 19:45:00,5.05034,5.05052,5.04693,5.04717,70000000.0
2009-09-18 19:50:00,5.04967,5.05016,5.04756,5.04938,71000000.0
2009-09-18 19:55:00,5.04841,5.05055,5.04775,5.05045,68000000.0
2009-09-18 20:00:00,5.05074,5.05133,5.04898,5.04999,67000000.0
2009-09-18 20:05:00,5.05044,5.05149,5.04946,5.05006,65000000.0
2009-09-18 20:10:00,5.05038,5.05178,5.04827,5.05022,66000000.0
2009-09-18 20:15:00,5.04979,5.05047,5.04776,5.04891,64000000.0
2009-09-18 20:20:00,5.04821,5.05139,5.04799,5.04957,65000000.0
2009-09-18 20:25:00,5.05074,5.05136,5.0491,5.04939,63000000.0
2009-09-18 20:30:00,5.04932,5.05254,5.04851,5.04887,59000000.0
2009-09-18 20:35:00,5.0502,5.05119,5.04861,5.05054,70000000.0
2009-09-18 20:40:00,5.05056,5.05138,5.04923,5.05056,89000000.0
2009-09-18 20:45:00,5.05002,5.05147,5.04895,5.04996,67000000.0
2009-09-18 20:50:00,5.04978,5.0508,5.0486,5.05011,62000000.0
2009-09-18 20:55:00,5.04931,5.05021,5.04612,5.04788,65000000.0
2009-09-18 21:00:00,5.04706,5.04848,5.04514,5.04803,72000000.0
2009-09-18 21:05:00,5.04708,5.0488,5.04678,5.04785,66000000.0
2009-09-18 21:10:00,5.0475,5.04819,5.04579,5.04814,62000000.0
2009-09-18 21:15:00,5.0481,5.04913,5.04679,5.04791,68000000.0
2009-09-18 21:20:00,5.04897,5.04977,5.04761,5.04798,52000000.0
2009-09-18 21:25:00,5.04839,5.04984,5.04704,5.04835,58000000.0
2009-09-18 21:30:00,5.04951,5.0498,5.04749,5.04878,59000000.0
2009-09-18 21:35:00,5.04969,5.05171,5.04838,5.05102,88000000.0
2009-09-18 21:40:00,5.05095,5.05196,5.04963,5.04998,65000000.0
2009-09-18 21:45:00,5.04988,5.05142,5.04873,5.05117,62000000.0
2009-09-18 21:50:00,5.05146,5.05174,5.04976,5.05,62000000.0
2009-09-18 21:55:00,5.05173,5.05489,5.0508,5.05396,72000000.0
2009-09-18 22:00:00,5.05442,5.05528,5.05326,5.05382,79000000.0
2009-09-18 22:05:00,5.05442,5.05581,5.05285,5.05418,67000000.0
2009-09-18 22:10:00,5.05449,5.05626,5.05403,5.0559,64000000.0
2009-09-18 22:15:00,5.05522,5.05602,5.0533,5.054,69000000.0
2009-09-18 22:20:00,5.05501,5.05501,5.05285,5.05395,69000000.0
2009-09-18 22:25:00,5.05436,5.05505,5.05247,5.05453,63000000.0
2009-09-18 22:30:00,5.05483,5.05483,5.05145,5.0525,60000000.0
2009-09-18 22:35:00,5.05279,5.0536,5.05135,5.05351,56000000.0
2009-09-18 22:40:00,5.05194,5.05371,5.05144,5.05356,63000000.0
2009-09-18 22:45:00,5.05262,5.05484,5.05193,5.05296,68000000.0
2009-09-18 22:50:00,5.05289,5.05348,5.05118,5.05175,70000000.0
2009-09-18 22:55:00,5.05155,5.05299,5.05046,5.05173,64000000.0
2009-09-21 02:00:00,5.0533,5.05446,5.05144,5.05223,69000000.0
2009-09-21 02:05:00,5.05232,5.05366,5.05129,5.05239,73000000.0
2009-09-21 02:10:00,5.05183,5.05268,5.05059,5.05196,74000000.0
2009-09-21 02:15:00,5.05252,5.05383,5.0516,5.053,70000000.0
2009-09-21 02:20:00,5.05386,5.0539,5.0509,5.05184,74000000.0
2009-09-21 02:25:00,5.05161,5.05262,5.05075,5.05166,59000000.0
2009-09-21 02:30:00,5.05193,5.05227,5.04992,5.05212,64000000.0
2009-09-21 02:35:00,5.05027,5.05268,5.05027,5.05213,71000000.0
2009-09-21 02:40:00,5.05158,5.05229,5.05035,5.05067,69000000.0
2009-09-21 02:45:00,5.05156,5.05376,5.05097,5.05197,69000000.0
2009-09-21 02:50:00,5.05251,5.05463,5.05157,5.05305,66000000.0
2009-09-21 02:55:00,5.05406,5.05462,5.05261,5.05372,65000000.0
2009-09-21 03:00:00,5.05416,5.05489,5.0525,5.0525,67000000.0
2009-09-21 03:05:00,5.05381,5.05449,5.05204,5.05333,68000000.0
2009-09-21 03:10:00,5.05405,5.05492,5.05194,5.05407,80000000.0
2009-09-21 03:15:00,5.05405,5.05647,5.05269,5.05579,50000000.0
2009-09-21 03:20:00,5.05482,5.0568,5.05339,5.05503,62000000.0
2009-09-21 03:25:00,5.05716,5.05732,5.0536,5.0564,71000000.0
2009-09-21 03:30:00,5.05667,5.05897,5.05566,5.05738,68000000.0
2009-09-21 03:35:00,5.05743,5.05841,5.05576,5.05841,60000000.0
2009-09-21 03:40:00,5.0581,5.05903,5.05689,5.05819,82000000.0
2009-09-21 03:45:00,5.05774,5.06048,5.05736,5.06035,53000000.0
2009-09-21 03:50:00,5.05935,5.06137,5.05848,5.06042,74000000.0
2009-09-21 03:55:00,5.05968,5.06049,5.05456,5.05536,63000000.0
2009-09-21 04:00:00,5.05443,5.05677,5.05233,5.05677,70000000.0
2009-09-21 04:05:00,5.05663,5.05769,5.05505,5.05518,66000000.0
2009-09-21 04:10:00,5.05594,5.0578,5.05546,5.0572,77000000.0
2009-09-21 04:15:00,5.05747,5.05927,5.05613,5.05866,57000000.0
2009-09-21 04:20:00,5.05753,5.05873,5.05572,5.05738,62000000.0
2009-09-21 04:25:00,5.05812,5.05942,5.0564,5.05866,53000000.0
2009-09-21 04:30:00,5.05962,5.05964,5.05687,5.05726,66000000.0
2009-09-21 04:35:00,5.05813,5.0582,5.05578,5.05762,64000000.0
2009-09-21 04:40:00,5.05804,5.05932,5.05657,5.05932,54000000.0
2009-09-21 04:45:00,5.05859,5.05944,5.05717,5.05782,63000000.0
2009-09-21 04:50:00,5.05772,5.0591,5.05721,5.05825,71000000.0
2009-09-21 04:55:00,5.0589,5.0589,5.05613,5.05762,65000000.0
2009-09-21 05:00:00,5.0578,5.05874,5.05656,5.05768,62000000.0
2009-09-21 05:05:00,5.05789,5.059,5.05656,5.05779,72000000.0
2009-09-21 05:10:00,5.05815,5.05956,5.05736,5.05777,59000000.0
2009-09-21 05:15:00,5.05802,5.06024,5.05732,5.05963,67000000.0
2009-09-21 05:20:00,5.05934,5.06043,5.05837,5.05837,79000000.0
2009-09-21 05:25:00,5.05909,5.05989,5.05758,5.05758,66000000.0
2009-09-21 05:30:00,5.05903,5.05976,5.05749,5.05893,76000000.0
2009-09-21 05:35:00,5.05968,5.06042,5.05794,5.05943,78000000.0
2009-09-21 05:40:00,5.06012,5.06194,5.05939,5.06126,61000000.0
2009-09-21 05:45:00,5.06175,5.06206,5.0602,5.06135,77000000.0
2009-09-21 05:50:00,5.06235,5.06288,5.05895,5.05895,62000000.0
2009-09-21 05:55:00,5.06016,5.06178,5.05912,5.06032,70000000.0
2009-09-21 06:00:00,5.06096,5.0614,5.05899,5.05899,77000000.0
2009-09-21 06:05:00,5.05891,5.05985,5.05729,5.05902,81000000.0
2009-09-21 06:10:00,5.05792,5.05943,5.05709,5.05779,73000000.0
2009-09-21 06:15:00,5.05806,5.05964,5.05728,5.05912,69000000.0
2009-09-21 06:20:00,5.05726,5.05911,5.05619,5.05829,68000000.0
2009-09-21 06:25:00,5.05817,5.05943,5.05723,5.05752,71000000.0
2009-09-21 06:30:00,5.05857,5.05988,5.0577,5.0595,58000000.0
2009-09-21 06:35:00,5.06048,5.06101,5.05811,5.05904,72000000.0
2009-09-21 06:40:00,5.05953,5.06129,5.05814,5.06099,71000000.0
2009-09-21 06:45:00,5.06146,5.06147,5.05761,5.05822,69000000.0
2009-09-21 06:50:00,5.05859,5.06058,5.05813,5.06015,56000000.0
2009-09-21 06:55:00,5.06041,5.06099,5.05909,5.06028,64000000.0
2009-09-21 07:00:00,5.06031,5.06147,5.05939,5.06147,58000000.0
2009-09-21 07:05:00,5.06209,5.0647,5.06076,5.06394,59000000.0
2009-09-21 07:10:00,5.06444,5.06656,5.06232,5.06656,82000000.0
2009-09-21 07:15:00,5.06518,5.06782,5.06181,5.06294,80000000.0
2009-09-21 07:20:00,5.06225,5.06581,5.06129,5.06518,76000000.0
2009-09-21 07:25:00,5.06493,5.0657,5.06192,5.06272,78000000.0
2009-09-21 07:30:00,5.0619,5.0639,5.06087,5.06323,61000000.0
2009-09-21 07:35:00,5.06369,5.06453,5.06142,5.06442,63000000.0
2009-09-21 07:40:00,5.06517,5.06689,5.06336,5.0664,55000000.0
2009-09-21 07:45:00,5.06662,5.06799,5.06549,5.06705,59000000.0
2009-09-21 07:50:00,5.06742,5.06832,5.06425,5.06472,67000000.0
2009-09-21 07:55:00,5.06663,5.06872,5.06497,5.06798,62000000.0
2009-09-21 08:00:00,5.06829,5.06829,5.06377,5.06422,65000000.0
2009-09-21 08:05:00,5.06459,5.06806,5.06459,5.06785,73000000.0
2009-09-21 08:10:00,5.0677,5.06875,5.06632,5.0676,58000000.0
2009-09-21 08:15:00,5.06721,5.07121,5.06721,5.06872,59000000.0
2009-09-21 08:20:00,5.06847,5.0714,5.06737,5.06842,64000000.0
2009-09-21 08:25:00,5.07071,5.0716,5.06825,5.06958,56000000.0
2009-09-21 08:30:00,5.07061,5.07388,5.06828,5.07292,62000000.0
2009-09-21 08:35:00,5.07402,5.0779,5.07095,5.0711,56000000.0
2009-09-21 08:40:00,5.07199,5.07379,5.06816,5.07007,58000000.0
2009-09-21 08:45:00,5.07114,5.07203,5.06732,5.06895,76000000.0
2009-09-21 08:50:00,5.06821,5.06947,5.06543,5.0691,81000000.0
2009-09-21 08:55:00,5.06967,5.07078,5.06595,5.06704,70000000.0
2009-09-21 09:00:00,5.06787,5.07215,5.06705,5.07202,62000000.0
2009-09-21 09:05:00,5.0728,5.07323,5.06783,5.06917,66000000.0
2009-09-21 09:10:00,5.06774,5.07037,5.06633,5.0691,67000000.0
2009-09-21 09:15:00,5.06888,5.06934,5.06685,5.06731,72000000.0
2009-09-21 09:20:00,5.06644,5.07004,5.06624,5.07004,74000000.0
2009-09-21 09:25:00,5.06984,5.07043,5.06709,5.06935,68000000.0
2009-09-21 09:30:00,5.06915,5.06976,5.06635,5.06976,69000000.0
2009-09-21 09:35:00,5.06883,5.07098,5.06756,5.06956,85000000.0
2009-09-21 09:40:00,5.06839,5.07095,5.06839,5.06924,74000000.0
2009-09-21 09:45:00,5.07074,5.07197,5.0692,5.07197,76000000.0
2009-09-21 09:50:00,5.07224,5.07354,5.07069,5.07191,74000000.0
2009-09-21 09:55:00,5.07168,5.07424,5.07153,5.07307,68000000.0
2009-09-21 10:00:00,5.07253,5.07571,5.0714,5.07245,75000000.0
2009-09-21 10:05:00,5.07103,5.07474,5.07098,5.07386,50000000.0
2009-09-21 10:10:00,5.07351,5.07536,5.07237,5.07388,70000000.0
2009-09-21 10:15:00,5.07412,5.07472,5.07113,5.07208,74000000.0
2009-09-21 10:20:00,5.07103,5.07212,5.06863,5.06932,60000000.0
2009-09-21 10:25:00,5.06927,5.07078,5.06788,5.06951,60000000.0
2009-09-21 10:30:00,5.06882,5.06986,5.06707,5.0696,57000000.0
2009-09-21 10:35:00,5.07021,5.07096,5.06725,5.06809,72000000.0
2009-09-21 10:40:00,5.06861,5.06889,5.06612,5.06708,62000000.0
2009-09-21 10:45:00,5.06759,5.06897,5.06589,5.06815,55000000.0
2009-09-21 10:50:00,5.06728,5.06823,5.06471,5.06823,72000000.0
2009-09-21 10:55:00,5.06761,5.06978,5.06695,5.06863,49000000.0
2009-09-21 11:00:00,5.06912,5.07084,5.06813,5.07041,61000000.0
2009-09-21 11:05:00,5.07096,5.0713,5.06896,5.06982,71000000.0
2009-09-21 11:10:00,5.07014,5.0721,5.06847,5.07007,67000000.0
2009-09-21 11:15:00,5.06887,5.07226,5.06865,5.07064,63000000.0
2009-09-21 11:20:00,5.07021,5.07327,5.06949,5.07171,76000000.0
2009-09-21 11:25:00,5.07237,5.07278,5.07029,5.07029,64000000.0
2009-09-21 11:30:00,5.07151,5.07284,5.06882,5.07036,74000000.0
2009-09-21 11:35:00,5.07155,5.07199,5.06918,5.07152,60000000.0
2009-09-21 11:40:00,5.07102,5.07363,5.07102,5.07356,64000000.0
2009-09-21 11:45:00,5.07197,5.07512,5.07197,5.07412,62000000.0
2009-09-21 11:50:00,5.07425,5.07435,5.07179,5.07405,68000000.0
2009-09-21 11:55:00,5.07395,5.07405,5.06957,5.07029,52000000.0
2009-09-21 12:00:00,5.07067,5.07104,5.06906,5.07018,63000000.0
2009-09-21 12:05:00,5.07048,5.07316,5.06995,5.07099,61000000.0
2009-09-21 12:10:00,5.07035,5.07591,5.07035,5.07367,63000000.0
2009-09-21 12:15:00,5.07486,5.07613,5.07263,5.07419,56000000.0
2009-09-21 12:20:00,5.07408,5.07408,5.07103,5.0722,70000000.0
2009-09-21 12:25:00,5.07218,5.07335,5.07005,5.07335,57000000.0
2009-09-21 12:30:00,5.073,5.07433,5.07168,5.07214,61000000.0
2009-09-21 12:35:00,5.07183,5.0733,5.07063,5.07167,64000000.0
2009-09-21 12:40:00,5.07194,5.07493,5.07146,5.07333,70000000.0
2009-09-21 12:45:00,5.07381,5.07525,5.07251,5.0742,65000000.0
2009-09-21 12:50:00,5.07447,5.07447,5.07036,5.07166,66000000.0
2009-09-21 12:55:00,5.07072,5.07229,5.06903,5.06975,62000000.0
2009-09-21 13:00:00,5.07039,5.0707,5.0667,5.06867,81000000.0
2009-09-21 13:05:00,5.0679,5.06831,5.06574,5.06667,77000000.0
2009-09-21 13:10:00,5.06814,5.06947,5.06716,5.06814,79000000.0
2009-09-21 13:15:00,5.0699,5.0707,5.0683,5.0707,63000000.0
2009-09-21 13:20:00,5.07079,5.07159,5.06924,5.07054,78000000.0
2009-09-21 13:25:00,5.07096,5.07096,5.06682,5.06765,62000000.0
2009-09-21 13:30:00,5.0669,5.06826,5.06544,5.0674,55000000.0
2009-09-21 13:35:00,5.06645,5.06935,5.06645,5.06831,65000000.0
2009-09-21 13:40:00,5.06907,5.07036,5.06738,5.06846,55000000.0
2009-09-21 13:45:00,5.06838,5.06891,5.06589,5.06642,64000000.0
2009-09-21 13:50:00,5.0669,5.06801,5.06501,5.06722,58000000.0
2009-09-21 13:55:00,5.0679,5.06809,5.06565,5.06765,59000000.0
2009-09-21 14:00:00,5.06676,5.06927,5.06578,5.0688,72000000.0
2009-09-21 14:05:00,5.06931,5.06931,5.06595,5.06673,60000000.0
2009-09-21 14:10:00,5.06764,5.071,5.06625,5.071,56000000.0
2009-09-21 14:15:00,5.07151,5.07909,5.06928,5.07904,76000000.0
2009-09-21 14:20:00,5.07927,5.08436,5.07663,5.08436,52000000.0
2009-09-21 14:25:00,5.08485,5.0853,5.07916,5.08049,65000000.0
2009-09-21 14:30:00,5.08072,5.08183,5.07877,5.08143,60000000.0
2009-09-21 14:35:00,5.0811,5.08402,5.07982,5.0812,63000000.0
2009-09-21 14:40:00,5.08097,5.08616,5.0797,5.08495,77000000.0
2009-09-21 14:45:00,5.08478,5.0848,5.08025,5.08068,56000000.0
2009-09-21 14:50:00,5.08103,5.08203,5.07809,5.08078,60000000.0
2009-09-21 14:55:00,5.08232,5.08239,5.0784,5.08083,71000000.0
2009-09-21 15:00:00,5.08052,5.08364,5.07903,5.08037,76000000.0
2009-09-21 15:05:00,5.07969,5.08305,5.07969,5.08236,68000000.0
2009-09-21 15:10:00,5.08391,5.08686,5.08278,5.08686,61000000.0
2009-09-21 15:15:00,5.0848,5.08615,5.08127,5.08197,68000000.0
2009-09-21 15:20:00,5.0818,5.08318,5.08032,5.08203,59000000.0
2009-09-21 15:25:00,5.08148,5.08236,5.07635,5.07635,71000000.0
2009-09-21 15:30:00,5.07695,5.08082,5.07657,5.08082,68000000.0
2009-09-21 15:35:00,5.08045,5.08104,5.07758,5.07794,52000000.0
2009-09-21 15:40:00,5.07708,5.079,5.07106,5.07177,62000000.0
2009-09-21 15:45:00,5.07136,5.07457,5.06859,5.07393,81000000.0
2009-09-21 15:50:00,5.07285,5.07498,5.0709,5.07305,75000000.0
2009-09-21 15:55:00,5.07556,5.0778,5.07165,5.07368,74000000.0
2009-09-21 16:00:00,5.07407,5.07691,5.07238,5.07492,61000000.0
2009-09-21 16:05:00,5.07658,5.07689,5.07416,5.07511,70000000.0
2009-09-21 16:10:00,5.07676,5.07823,5.07352,5.07517,64000000.0
2009-09-21 16:15:00,5.0753,5.0753,5.07236,5.07264,66000000.0
2009-09-21 16:20:00,5.07336,5.07454,5.0683,5.07023,65000000.0
2009-09-21 16:25:00,5.07043,5.07152,5.06823,5.0696,51000000.0
2009-09-21 16:30:00,5.07117,5.07299,5.07026,5.0721,53000000.0
2009-09-21 16:35:00,5.07268,5.07497,5.07195,5.07302,78000000.0
2009-09-21 16:40:00,5.07288,5.07567,5.07149,5.07446,86000000.0
2009-09-21 16:45:00,5.07362,5.07418,5.07075,5.07249,59000000.0
2009-09-21 16:50:00,5.07266,5.07266,5.06915,5.0712,66000000.0
2009-09-21 16:55:00,5.07117,5.07225,5.06947,5.0697,52000000.0
2009-09-21 17:00:00,5.07163,5.07307,5.06956,5.07285,62000000.0
2009-09-21 17:05:00,5.07361,5.07361,5.06361,5.06548,73000000.0
2009-09-21 17:10:00,5.06625,5.06639,5.06164,5.06217,57000000.0
2009-09-21 17:15:00,5.06216,5.06427,5.05858,5.05981,71000000.0
2009-09-21 17:20:00,5.06102,5.06231,5.05774,5.06231,55000000.0
2009-09-21 17:25:00,5.0626,5.0626,5.0591,5.06222,62000000.0
2009-09-21 17:30:00,5.0617,5.06212,5.05513,5.05897,63000000.0
2009-09-21 17:35:00,5.05876,5.05923,5.05409,5.05748,64000000.0
2009-09-21 17:40:00,5.05831,5.05988,5.05621,5.05888,76000000.0
2009-09-21 17:45:00,5.05892,5.0608,5.05671,5.06052,60000000.0
2009-09-21 17:50:00,5.06042,5.06206,5.05901,5.06004,86000000.0
2009-09-21 17:55:00,5.05978,5.06032,5.05818,5.05958,66000000.0
2009-09-21 18:00:00,5.05825,5.06153,5.05745,5.06153,72000000.0
2009-09-21 18:05:00,5.06162,5.06187,5.05941,5.06162,73000000.0
2009-09-21 18:10:00,5.06234,5.06234,5.05861,5.05919,58000000.0
2009-09-21 18:15:00,5.06008,5.06303,5.05961,5.0629,61000000.0
2009-09-21 18:20:00,5.0626,5.06316,5.06019,5.06066,63000000.0
2009-09-21 18:25:00,5.06086,5.06363,5.06049,5.06283,67000000.0
2009-09-21 18:30:00,5.06377,5.06456,5.06113,5.0633,65000000.0
2009-09-21 18:35:00,5.06367,5.06416,5.06147,5.0628,76000000.0
2009-09-21 18:40:00,5.06132,5.06482,5.06132,5.06439,67000000.0
2009-09-21 18:45:00,5.06305,5.06535,5.06196,5.06451,66000000.0
2009-09-21 18:50:00,5.06478,5.06525,5.06258,5.06369,63000000.0
2009-09-21 18:55:00,5.065,5.06561,5.06301,5.06377,71000000.0
2009-09-21 19:00:00,5.06393,5.06542,5.06216,5.0638,70000000.0
2009-09-21 19:05:00,5.0646,5.06587,5.06368,5.06555,76000000.0
2009-09-21 19:10:00,5.06406,5.06572,5.06321,5.06572,68000000.0
2009-09-21 19:15:00,5.06395,5.06491,5.06285,5.06363,61000000.0
2009-09-21 19:20:00,5.06441,5.06558,5.06305,5.06462,72000000.0
2009-09-21 19:25:00,5.06487,5.06551,5.06332,5.06551,62000000.0
2009-09-21 19:30:00,5.0654,5.06558,5.06312,5.06488,66000000.0
2009-09-21 19:35:00,5.06436,5.06481,5.06114,5.06223,63000000.0
2009-09-21 19:40:00,5.06225,5.06296,5.06006,5.06153,70000000.0
2009-09-21 19:45:00,5.06116,5.06116,5.05787,5.05944,70000000.0
2009-09-21 19:50:00,5.05999,5.062,5.0594,5.06105,71000000.0
2009-09-21 19:55:00,5.06135,5.06352,5.06053,5.06251,68000000.0
2009-09-21 20:00:00,5.0619,5.06198,5.05917,5.06087,67000000.0
2009-09-21 20:05:00,5.06117,5.06231,5.05927,5.0616,65000000.0
2009-09-21 20:10:00,5.06083,5.06472,5.06083,5.06371,66000000.0
2009-09-21 20:15:00,5.06349,5.06534,5.06247,5.06403,64000000.0
2009-09-21 20:20:00,5.06374,5.06427,5.06177,5.0637,65000000.0
2009-09-21 20:25:00,5.06424,5.06445,5.06115,5.06115,63000000.0
2009-09-21 20:30:00,5.06182,5.06287,5.06058,5.0619,59000000.0
2009-09-21 20:35:00,5.06202,5.06473,5.06202,5.06383,70000000.0
2009-09-21 20:40:00,5.06308,5.06521,5.06221,5.06518,89000000.0
2009-09-21 20:45:00,5.06462,5.06493,5.06247,5.0634,67000000.0
2009-09-21 20:50:00,5.06313,5.06392,5.06145,5.06166,62000000.0
2009-09-21 20:55:00,5.06187,5.06418,5.0606,5.06406,65000000.0
2009-09-21 21:00:00,5.0635,5.06587,5.06291,5.06294,72000000.0
2009-09-21 21:05:00,5.06399,5.0644,5.06223,5.06223,66000000.0
2009-09-21 21:10:00,5.0633,5.06401,5.06214,5.06272,62000000.0
2009-09-21 21:15:00,5.06256,5.06329,5.05857,5.05942,68000000.0
2009-09-21 21:20:00,5.05951,5.06088,5.05879,5.06075,52000000.0
2009-09-21 21:25:00,5.06092,5.06123,5.05829,5.05829,58000000.0
2009-09-21 21:30:00,5.06048,5.06254,5.05916,5.06122,59000000.0
2009-09-21 21:35:00,5.06266,5.06357,5.06076,5.06222,88000000.0
2009-09-21 21:40:00,5.06375,5.06449,5.06239,5.06363,65000000.0
2009-09-21 21:45:00,5.06371,5.06556,5.06193,5.0641,62000000.0
2009-09-21 21:50:00,5.06431,5.06538,5.06331,5.06422,62000000.0
2009-09-21 21:55:00,5.0641,5.06449,5.06256,5.0629,72000000.0
2009-09-21 22:00:00,5.06378,5.06497,5.06251,5.06426,79000000.0
2009-09-21 22:05:00,5.0645,5.06643,5.06321,5.06509,67000000.0
2009-09-21 22:10:00,5.06628,5.06636,5.06385,5.06596,64000000.0
2009-09-21 22:15:00,5.06616,5.06649,5.06424,5.06572,69000000.0
2009-09-21 22:20:00,5.06577,5.06641,5.06435,5.0655,69000000.0
2009-09-21 22:25:00,5.06514,5.06621,5.06399,5.06509,63000000.0
2009-09-21 22:30:00,5.06509,5.06566,5.06358,5.06443,60000000.0
2009-09-21 22:35:00,5.0653,5.0654,5.06344,5.06358,56000000.0
2009-09-21 22:40:00,5.0653,5.06531,5.06245,5.06295,63000000.0
2009-09-21 22:45:00,5.0627,5.06424,5.0621,5.06411,68000000.0
2009-09-21 22:50:00,5.06279,5.06433,5.06199,5.06319,70000000.0
2009-09-21 22:55:00,5.06333,5.06499,5.06148,5.0626,64000000.0
2009-09-21 23:00:00,5.06291,5.06456,5.06114,5.06294,68000000.0
2009-09-21 23:05:00,5.06348,5.06486,5.06222,5.06416,60000000.0
2009-09-21 23:10:00,5.06435,5.06455,5.06207,5.0631,66000000.0
2009-09-21 23:15:00,5.06285,5.06409,5.06211,5.06365,65000000.0
2009-09-21 23:20:00,5.06259,5.06513,5.0621,5.06364,66000000.0
2009-09-21 23:25:00,5.06381,5.06417,5.0622,5.06362,64000000.0
2009-09-21 23:30:00,5.06393,5.06509,5.06286,5.06478,72000000.0
2009-09-21 23:35:00,5.06367,5.06533,5.06332,5.06459,62000000.0
2009-09-21 23:40:00,5.06487,5.06554,5.06229,5.06361,80000000.0
2009-09-21 23:45:00,5.06312,5.06492,5.06251,5.06357,76000000.0
2009-09-21 23:50:00,5.0635,5.0639,5.06175,5.06256,67000000.0
2009-09-21 23:55:00,5.06346,5.06478,5.06191,5.06239,76000000.0
2009-09-22 00:00:00,5.06367,5.06368,5.06161,5.06224,70000000.0
2009-09-22 00:05:00,5.06305,5.06358,5.06119,5.06331,62000000.0
2009-09-22 00:10:00,5.06199,5.06446,5.06179,5.06368,63000000.0
2009-09-22 00:15:00,5.06368,5.0645,5.06212,5.06293,65000000.0
2009-09-22 00:20:00,5.06272,5.06359,5.06199,5.06268,60000000.0
2009-09-22 00:25:00,5.06286,5.06374,5.06185,5.06276,66000000.0
2009-09-22 00:30:00,5.06239,5.06357,5.06144,5.06268,64000000.0
2009-09-22 00:35:00,5.06205,5.063,5.06101,5.06224,80000000.0
2009-09-22 00:40:00,5.06293,5.06293,5.06151,5.06223,61000000.0
2009-09-22 00:45:00,5.06242,5.06285,5.05998,5.06078,63000000.0
2009-09-22 00:50:00,5.06159,5.06175,5.0599,5.06082,60000000.0
2009-09-22 00:55:00,5.06045,5.06191,5.05988,5.06098,66000000.0
2009-09-22 01:00:00,5.06055,5.0624,5.05951,5.06095,63000000.0
2009-09-22 01:05:00,5.06118,5.06227,5.05991,5.06125,70000000.0
2009-09-22 01:10:00,5.06176,5.06213,5.05839,5.05982,55000000.0
2009-09-22 01:15:00,5.05961,5.05966,5.05811,5.05914,63000000.0
2009-09-22 01:20:00,5.05875,5.05925,5.05753,5.05821,59000000.0
2009-09-22 01:25:00,5.05881,5.05962,5.05786,5.05805,70000000.0
2009-09-22 01:30:00,5.05884,5.05978,5.05709,5.05896,68000000.0
2009-09-22 01:35:00,5.05853,5.0606,5.05814,5.0595,71000000.0
2009-09-22 01:40:00,5.05973,5.06149,5.05911,5.06024,72000000.0
2009-09-22 01:45:00,5.06059,5.06232,5.05953,5.06207,68000000.0
2009-09-22 01:50:00,5.06309,5.06395,5.06095,5.06162,67000000.0
2009-09-22 01:55:00,5.0618,5.06336,5.06013,5.06176,61000000.0
2009-09-22 02:00:00,5.06205,5.06225,5.05832,5.05892,69000000.0
2009-09-22 02:05:00,5.05962,5.06007,5.0578,5.05959,73000000.0
2009-09-22 02:10:00,5.05898,5.06008,5.0579,5.05946,74000000.0
2009-09-22 02:15:00,5.05964,5.06129,5.0585,5.05993,70000000.0
2009-09-22 02:20:00,5.05903,5.06034,5.05837,5.05848,74000000.0
2009-09-22 02:25:00,5.05802,5.06035,5.05744,5.05903,59000000.0
2009-09-22 02:30:00,5.05805,5.06037,5.05805,5.05836,64000000.0
2009-09-22 02:35:00,5.05824,5.05896,5.05426,5.05673,71000000.0
2009-09-22 02:40:00,5.05705,5.05705,5.05429,5.05501,69000000.0
2009-09-22 02:45:00,5.05527,5.05527,5.05174,5.0535,69000000.0
2009-09-22 02:50:00,5.0537,5.05494,5.05289,5.05429,66000000.0
2009-09-22 02:55:00,5.05492,5.05608,5.05379,5.05552,65000000.0
2009-09-22 03:00:00,5.05434,5.05594,5.05314,5.05424,67000000.0
2009-09-22 03:05:00,5.05448,5.05465,5.05209,5.0539,68000000.0
2009-09-22 03:10:00,5.05362,5.05362,5.0501,5.0524,80000000.0
2009-09-22 03:15:00,5.05264,5.05264,5.04918,5.04918,50000000.0
2009-09-22 03:20:00,5.05121,5.0516,5.04941,5.0495,62000000.0
2009-09-22 03:25:00,5.05086,5.05097,5.04851,5.05079,71000000.0
2009-09-22 03:30:00,5.04956,5.05116,5.04872,5.04985,68000000.0
2009-09-22 03:35:00,5.05131,5.05238,5.04951,5.05018,60000000.0
2009-09-22 03:40:00,5.05171,5.05356,5.0503,5.05151,82000000.0
2009-09-22 03:45:00,5.0517,5.05265,5.04978,5.05159,53000000.0
2009-09-22 03:50:00,5.05105,5.05307,5.0499,5.05182,74000000.0
2009-09-22 03:55:00,5.05179,5.05372,5.0509,5.05295,63000000.0
2009-09-22 04:00:00,5.05281,5.05386,5.05137,5.05348,70000000.0
2009-09-22 04:05:00,5.05285,5.05368,5.05073,5.05128,66000000.0
2009-09-22 04:10:00,5.05122,5.05239,5.04933,5.05086,77000000.0
2009-09-22 04:15:00,5.05072,5.05112,5.04883,5.04886,57000000.0
2009-09-22 04:20:00,5.05053,5.05091,5.04897,5.05048,62000000.0
2009-09-22 04:25:00,5.05155,5.05191,5.04947,5.05031,53000000.0
2009-09-22 04:30:00,5.05137,5.05137,5.04838,5.05007,66000000.0
2009-09-22 04:35:00,5.04986,5.04986,5.04728,5.04833,64000000.0
2009-09-22 04:40:00,5.0482,5.0497,5.04741,5.04935,54000000.0
2009-09-22 04:45:00,5.04843,5.0499,5.04781,5.04791,63000000.0
2009-09-22 04:50:00,5.04878,5.04958,5.04777,5.04813,71000000.0
2009-09-22 04:55:00,5.04959,5.05058,5.04817,5.04939,65000000.0
2009-09-22 05:00:00,5.04977,5.05105,5.04802,5.05034,62000000.0
2009-09-22 05:05:00,5.05135,5.05135,5.04897,5.05081,72000000.0
2009-09-22 05:10:00,5.05074,5.05129,5.04877,5.05012,59000000.0
2009-09-22 05:15:00,5.04992,5.05044,5.04855,5.04971,67000000.0
2009-09-22 05:20:00,5.05068,5.05134,5.04873,5.05044,79000000.0
2009-09-22 05:25:00,5.05055,5.05123,5.04868,5.04962,66000000.0
2009-09-22 05:30:00,5.05068,5.05086,5.04893,5.0501,76000000.0
2009-09-22 05:35:00,5.05025,5.05026,5.04823,5.04832,78000000.0
2009-09-22 05:40:00,5.04954,5.05098,5.04865,5.05062,61000000.0
2009-09-22 05:45:00,5.05022,5.05058,5.04888,5.05024,77000000.0
2009-09-22 05:50:00,5.05084,5.05084,5.04816,5.04945,62000000.0
2009-09-22 05:55:00,5.04965,5.05054,5.04821,5.04909,70000000.0
2009-09-22 06:00:00,5.05007,5.05034,5.04851,5.04976,77000000.0
2009-09-22 06:05:00,5.04915,5.04966,5.04769,5.0488,81000000.0
2009-09-22 06:10:00,5.04915,5.05001,5.04781,5.04881,73000000.0
2009-09-22 06:15:00,5.04904,5.05006,5.04774,5.04922,69000000.0
2009-09-22 06:20:00,5.04969,5.05038,5.04814,5.04932,68000000.0
2009-09-22 06:25:00,5.05014,5.052,5.04936,5.05169,71000000.0
2009-09-22 06:30:00,5.0522,5.0522,5.0493,5.04982,58000000.0
2009-09-22 06:35:00,5.04998,5.05187,5.0491,5.05104,72000000.0
2009-09-22 06:40:00,5.05131,5.0516,5.04886,5.05014,71000000.0
2009-09-22 06:45:00,5.05029,5.05133,5.04851,5.0499,69000000.0
2009-09-22 06:50:00,5.04973,5.05179,5.04913,5.05077,56000000.0
2009-09-22 06:55:00,5.05066,5.05186,5.05005,5.05112,64000000.0
2009-09-22 07:00:00,5.04962,5.05154,5.04937,5.05054,58000000.0
2009-09-22 07:05:00,5.05124,5.05261,5.04969,5.05193,59000000.0
2009-09-22 07:10:00,5.05299,5.05339,5.05158,5.05162,82000000.0
2009-09-22 07:15:00,5.05217,5.05253,5.05016,5.05072,80000000.0
2009-09-22 07:20:00,5.05164,5.05164,5.04879,5.0503,76000000.0
2009-09-22 07:25:00,5.05008,5.05094,5.04917,5.04982,78000000.0
2009-09-22 07:30:00,5.05053,5.05216,5.04932,5.04995,61000000.0
2009-09-22 07:35:00,5.05193,5.05193,5.04949,5.0516,63000000.0
2009-09-22 07:40:00,5.05138,5.05163,5.04948,5.05141,55000000.0
2009-09-22 07:45:00,5.0503,5.05255,5.0503,5.0514,59000000.0
2009-09-22 07:50:00,5.05178,5.05267,5.04974,5.05139,67000000.0
2009-09-22 07:55:00,5.0519,5.05248,5.04968,5.05125,62000000.0
2009-09-22 08:00:00,5.0519,5.05388,5.05127,5.05263,65000000.0
2009-09-22 08:05:00,5.0525,5.05285,5.0496,5.05054,73000000.0
2009-09-22 08:10:00,5.05008,5.05062,5.04776,5.05024,58000000.0
2009-09-22 08:15:00,5.04924,5.05033,5.04789,5.04941,59000000.0
2009-09-22 08:20:00,5.04984,5.04984,5.04589,5.04721,64000000.0
2009-09-22 08:25:00,5.04669,5.04721,5.04413,5.04511,56000000.0
2009-09-22 08:30:00,5.04645,5.04759,5.044,5.0472,62000000.0
2009-09-22 08:35:00,5.04689,5.04747,5.04391,5.04532,56000000.0
2009-09-22 08:40:00,5.04507,5.04554,5.03928,5.04259,58000000.0
2009-09-22 08:45:00,5.04238,5.04386,5.04055,5.04386,76000000.0
2009-09-22 08:50:00,5.04333,5.04456,5.04161,5.04405,81000000.0
2009-09-22 08:55:00,5.04411,5.04411,5.04092,5.04205,70000000.0
2009-09-22 09:00:00,5.04308,5.04542,5.04145,5.04531,62000000.0
2009-09-22 09:05:00,5.04547,5.04615,5.04364,5.04579,66000000.0
2009-09-22 09:10:00,5.04518,5.04731,5.04336,5.04721,67000000.0
2009-09-22 09:15:00,5.0454,5.0467,5.04304,5.04453,72000000.0
2009-09-22 09:20:00,5.0447,5.0447,5.03723,5.03834,74000000.0
2009-09-22 09:25:00,5.03706,5.03706,5.02748,5.02946,68000000.0
2009-09-22 09:30:00,5.02898,5.03115,5.02647,5.02763,69000000.0
2009-09-22 09:35:00,5.02588,5.02939,5.02394,5.02939,85000000.0
2009-09-22 09:40:00,5.02758,5.02959,5.02706,5.02829,74000000.0
2009-09-22 09:45:00,5.02816,5.02858,5.02545,5.02687,76000000.0
2009-09-22 09:50:00,5.02738,5.02866,5.02529,5.02749,74000000.0
2009-09-22 09:55:00,5.02825,5.02933,5.02621,5.02818,68000000.0
2009-09-22 10:00:00,5.02877,5.03122,5.02831,5.02974,75000000.0
2009-09-22 10:05:00,5.03005,5.03039,5.02777,5.02971,50000000.0
2009-09-22 10:10:00,5.03007,5.03048,5.02563,5.02618,70000000.0
2009-09-22 10:15:00,5.02537,5.02662,5.02347,5.02513,74000000.0
2009-09-22 10:20:00,5.02288,5.0275,5.02189,5.02677,60000000.0
2009-09-22 10:25:00,5.02706,5.02706,5.02372,5.02459,60000000.0
2009-09-22 10:30:00,5.02461,5.02732,5.02324,5.02555,57000000.0
2009-09-22 10:35:00,5.02627,5.02841,5.0245,5.02664,72000000.0
2009-09-22 10:40:00,5.02873,5.02873,5.02256,5.02408,62000000.0
2009-09-22 10:45:00,5.02332,5.02504,5.02136,5.02467,55000000.0
2009-09-22 10:50:00,5.02381,5.02556,5.02218,5.02371,72000000.0
2009-09-22 10:55:00,5.02246,5.02727,5.02221,5.02698,49000000.0
2009-09-22 11:00:00,5.02725,5.02797,5.02502,5.02797,61000000.0
2009-09-22 11:05:00,5.02835,5.02857,5.02524,5.02528,71000000.0
2009-09-22 11:10:00,5.02516,5.02735,5.02454,5.02529,67000000.0
2009-09-22 11:15:00,5.02563,5.02694,5.02448,5.02686,63000000.0
2009-09-22 11:20:00,5.02494,5.02736,5.02494,5.02648,76000000.0
2009-09-22 11:25:00,5.02593,5.02729,5.02391,5.02552,64000000.0
2009-09-22 11:30:00,5.02545,5.02649,5.02375,5.02573,74000000.0
2009-09-22 11:35:00,5.02633,5.02633,5.02162,5.02235,60000000.0
2009-09-22 11:40:00,5.02165,5.02457,5.02151,5.02338,64000000.0
2009-09-22 11:45:00,5.02297,5.02403,5.0208,5.02126,62000000.0
2009-09-22 11:50:00,5.02106,5.02286,5.01906,5.01997,68000000.0
2009-09-22 11:55:00,5.02098,5.02118,5.01706,5.02012,52000000.0
2009-09-22 12:00:00,5.02012,5.02088,5.01488,5.0169,63000000.0
2009-09-22 12:05:00,5.01725,5.02177,5.01623,5.02122,61000000.0
2009-09-22 12:10:00,5.02182,5.02182,5.01909,5.02101,63000000.0
2009-09-22 12:15:00,5.02136,5.02205,5.02001,5.02001,56000000.0
2009-09-22 12:20:00,5.0211,5.02443,5.01879,5.02366,70000000.0
2009-09-22 12:25:00,5.02348,5.0246,5.02245,5.02376,57000000.0
2009-09-22 12:30:00,5.02415,5.02484,5.02211,5.02294,61000000.0
2009-09-22 12:35:00,5.02234,5.02404,5.02168,5.02201,64000000.0
2009-09-22 12:40:00,5.02171,5.02495,5.02171,5.02359,70000000.0
2009-09-22 12:45:00,5.0235,5.02551,5.02235,5.02288,65000000.0
2009-09-22 12:50:00,5.0232,5.02352,5.02119,5.02209,66000000.0
2009-09-22 12:55:00,5.02291,5.02517,5.02133,5.02336,62000000.0
2009-09-22 13:00:00,5.02435,5.02514,5.02298,5.02466,81000000.0
2009-09-22 13:05:00,5.02451,5.02528,5.02256,5.0251,77000000.0
2009-09-22 13:10:00,5.02416,5.02602,5.02337,5.02539,79000000.0
2009-09-22 13:15:00,5.02566,5.02619,5.02389,5.02486,63000000.0
2009-09-22 13:20:00,5.02596,5.02645,5.02369,5.02497,78000000.0
2009-09-22 13:25:00,5.02459,5.02532,5.02177,5.02449,62000000.0
2009-09-22 13:30:00,5.02342,5.02585,5.02239,5.02418,55000000.0
2009-09-22 13:35:00,5.02537,5.0276,5.0241,5.02603,65000000.0
2009-09-22 13:40:00,5.02771,5.02796,5.02609,5.02688,55000000.0
2009-09-22 13:45:00,5.02741,5.02747,5.0243,5.0255,64000000.0
2009-09-22 13:50:00,5.02502,5.02713,5.02417,5.0269,58000000.0
2009-09-22 13:55:00,5.02668,5.02901,5.02586,5.02735,59000000.0
2009-09-22 14:00:00,5.02803,5.02977,5.02685,5.02959,72000000.0
2009-09-22 14:05:00,5.02882,5.02951,5.02656,5.02656,60000000.0
2009-09-22 14:10:00,5.02775,5.02908,5.0267,5.02908,56000000.0
2009-09-22 14:15:00,5.02947,5.02947,5.02621,5.02703,76000000.0
2009-09-22 14:20:00,5.02702,5.03135,5.02702,5.02915,52000000.0
2009-09-22 14:25:00,5.03062,5.03094,5.02591,5.02722,65000000.0
2009-09-22 14:30:00,5.02849,5.03105,5.02778,5.02977,60000000.0
2009-09-22 14:35:00,5.03008,5.03132,5.02661,5.0283,63000000.0
2009-09-22 14:40:00,5.02802,5.02839,5.02236,5.02236,77000000.0
2009-09-22 14:45:00,5.02317,5.02344,5.02054,5.02174,56000000.0
2009-09-22 14:50:00,5.02277,5.02447,5.02094,5.02207,60000000.0
2009-09-22 14:55:00,5.02383,5.02521,5.02215,5.02439,71000000.0
2009-09-22 15:00:00,5.02419,5.0253,5.02283,5.0238,76000000.0
2009-09-22 15:05:00,5.02411,5.02465,5.02087,5.02219,68000000.0
2009-09-22 15:10:00,5.02213,5.02259,5.01972,5.02042,61000000.0
2009-09-22 15:15:00,5.02083,5.0216,5.01682,5.01996,68000000.0
2009-09-22 15:20:00,5.01977,5.02145,5.01767,5.01808,59000000.0
2009-09-22 15:25:00,5.01934,5.02104,5.01715,5.02099,71000000.0
2009-09-22 15:30:00,5.0196,5.02353,5.0196,5.02271,68000000.0
2009-09-22 15:35:00,5.02321,5.02529,5.02203,5.02329,52000000.0
2009-09-22 15:40:00,5.02224,5.02404,5.02106,5.02306,62000000.0
2009-09-22 15:45:00,5.02307,5.02649,5.02169,5.02649,81000000.0
2009-09-22 15:50:00,5.02672,5.02712,5.02283,5.02283,75000000.0
2009-09-22 15:55:00,5.02391,5.028,5.0221,5.02664,74000000.0
2009-09-22 16:00:00,5.0272,5.03019,5.02684,5.029,61000000.0
2009-09-22 16:05:00,5.0286,5.0286,5.02549,5.02689,70000000.0
2009-09-22 16:10:00,5.02649,5.02717,5.02391,5.02569,64000000.0
2009-09-22 16:15:00,5.02529,5.02776,5.0235,5.0275,66000000.0
2009-09-22 16:20:00,5.02794,5.02947,5.02533,5.02687,65000000.0
2009-09-22 16:25:00,5.02629,5.0279,5.02466,5.0279,51000000.0
2009-09-22 16:30:00,5.02871,5.03211,5.02702,5.03211,53000000.0
2009-09-22 16:35:00,5.03201,5.03244,5.02868,5.03128,78000000.0
2009-09-22 16:40:00,5.03031,5.03217,5.02833,5.02898,86000000.0
2009-09-22 16:45:00,5.02904,5.03004,5.02592,5.02746,59000000.0
2009-09-22 16:50:00,5.02684,5.02834,5.02463,5.02565,66000000.0
2009-09-22 16:55:00,5.02536,5.02536,5.02259,5.02435,52000000.0
2009-09-22 17:00:00,5.02532,5.02558,5.02298,5.02353,62000000.0
2009-09-22 17:05:00,5.02413,5.02491,5.02234,5.02234,73000000.0
2009-09-22 17:10:00,5.02269,5.02452,5.02044,5.02124,57000000.0
2009-09-22 17:15:00,5.01994,5.02361,5.0197,5.02032,71000000.0
2009-09-22 17:20:00,5.02124,5.02413,5.02006,5.02364,55000000.0
2009-09-22 17:25:00,5.02233,5.0247,5.02167,5.02322,62000000.0
2009-09-22 17:30:00,5.02372,5.02448,5.02168,5.02404,63000000.0
2009-09-22 17:35:00,5.02512,5.0257,5.02317,5.02509,64000000.0
2009-09-22 17:40:00,5.0246,5.0259,5.02241,5.02412,76000000.0
2009-09-22 17:45:00,5.02458,5.02564,5.02235,5.02428,60000000.0
2009-09-22 17:50:00,5.0238,5.02521,5.02271,5.02412,86000000.0
2009-09-22 17:55:00,5.02422,5.025,5.02261,5.02329,66000000.0
2009-09-22 18:00:00,5.02466,5.02503,5.02108,5.022,72000000.0
2009-09-22 18:05:00,5.02363,5.02412,5.02125,5.02172,73000000.0
2009-09-22 18:10:00,5.02374,5.02432,5.02201,5.02328,58000000.0
2009-09-22 18:15:00,5.02278,5.02444,5.02233,5.02346,61000000.0
2009-09-22 18:20:00,5.02369,5.0263,5.02191,5.02561,63000000.0
2009-09-22 18:25:00,5.02448,5.02607,5.02364,5.02478,67000000.0
2009-09-22 18:30:00,5.02424,5.02566,5.02314,5.02356,65000000.0
2009-09-22 18:35:00,5.02442,5.02704,5.02377,5.02608,76000000.0
2009-09-22 18:40:00,5.02657,5.02738,5.02521,5.02616,67000000.0
2009-09-22 18:45:00,5.02586,5.02794,5.02558,5.02704,66000000.0
2009-09-22 18:50:00,5.02627,5.02843,5.02586,5.02657,63000000.0
2009-09-22 18:55:00,5.02679,5.02954,5.02657,5.02954,71000000.0
2009-09-22 19:00:00,5.02917,5.02977,5.02752,5.02854,70000000.0
2009-09-22 19:05:00,5.02892,5.02955,5.02673,5.02727,76000000.0
2009-09-22 19:10:00,5.0283,5.02919,5.02606,5.02866,68000000.0
2009-09-22 19:15:00,5.02727,5.02984,5.02727,5.02747,61000000.0
2009-09-22 19:20:00,5.0266,5.02909,5.0266,5.02866,72000000.0
2009-09-22 19:25:00,5.02878,5.02882,5.02634,5.02744,62000000.0
2009-09-22 19:30:00,5.02705,5.0286,5.02588,5.0286,66000000.0
2009-09-22 19:35:00,5.02865,5.02865,5.02642,5.0284,63000000.0
2009-09-22 19:40:00,5.02736,5.02819,5.02566,5.02618,70000000.0
2009-09-22 19:45:00,5.02692,5.02742,5.02495,5.0252,70000000.0
2009-09-22 19:50:00,5.02551,5.02633,5.02417,5.02535,71000000.0
2009-09-22 19:55:00,5.02514,5.02624,5.02374,5.02462,68000000.0
2009-09-22 20:00:00,5.02633,5.02659,5.0242,5.02452,67000000.0
2009-09-22 20:05:00,5.02644,5.02644,5.02388,5.02388,65000000.0
2009-09-22 20:10:00,5.02475,5.02694,5.02378,5.02579,66000000.0
2009-09-22 20:15:00,5.02632,5.02851,5.02489,5.02723,64000000.0
2009-09-22 20:20:00,5.02692,5.02921,5.02587,5.02776,65000000.0
2009-09-22 20:25:00,5.02803,5.02803,5.02544,5.02679,63000000.0
2009-09-22 20:30:00,5.02768,5.02812,5.02559,5.02738,59000000.0
2009-09-22 20:35:00,5.02713,5.02754,5.02488,5.02606,70000000.0
2009-09-22 20:40:00,5.02635,5.02719,5.02352,5.02352,89000000.0
2009-09-22 20:45:00,5.02591,5.0266,5.02423,5.02586,67000000.0
2009-09-22 20:50:00,5.02443,5.02623,5.0237,5.02566,62000000.0
2009-09-22 20:55:00,5.02555,5.02762,5.0246,5.0246,65000000.0
2009-09-22 21:00:00,5.02553,5.02692,5.02387,5.02575,72000000.0
2009-09-22 21:05:00,5.02602,5.02683,5.02392,5.0264,66000000.0
2009-09-22 21:10:00,5.02448,5.02689,5.02415,5.02415,62000000.0
2009-09-22 21:15:00,5.02554,5.02596,5.02284,5.02355,68000000.0
2009-09-22 21:20:00,5.02406,5.02431,5.02193,5.02318,52000000.0
2009-09-22 21:25:00,5.02373,5.02384,5.02186,5.02313,58000000.0
2009-09-22 21:30:00,5.02284,5.02323,5.02156,5.02303,59000000.0
2009-09-22 21:35:00,5.02312,5.02359,5.0211,5.02283,88000000.0
2009-09-22 21:40:00,5.02283,5.02343,5.02078,5.02137,65000000.0
2009-09-22 21:45:00,5.02309,5.02334,5.02104,5.02156,62000000.0
2009-09-22 21:50:00,5.02232,5.0235,5.02014,5.0228,62000000.0
2009-09-22 21:55:00,5.02262,5.02318,5.02083,5.0222,72000000.0
2009-09-22 22:00:00,5.02193,5.02415,5.02137,5.02256,79000000.0
2009-09-22 22:05:00,5.02268,5.02469,5.02247,5.02468,67000000.0
2009-09-22 22:10:00,5.02363,5.0245,5.02249,5.0234,64000000.0
2009-09-22 22:15:00,5.02341,5.02406,5.02143,5.02282,69000000.0
2009-09-22 22:20:00,5.02334,5.02334,5.02083,5.02203,69000000.0
2009-09-22 22:25:00,5.02183,5.02328,5.02069,5.02222,63000000.0
2009-09-22 22:30:00,5.0225,5.02321,5.02096,5.02099,60000000.0
2009-09-22 22:35:00,5.02242,5.02345,5.02128,5.02148,56000000.0
2009-09-22 22:40:00,5.0218,5.02397,5.0211,5.02263,63000000.0
2009-09-22 22:45:00,5.02221,5.02413,5.02136,5.02325,68000000.0
2009-09-22 22:50:00,5.02265,5.02408,5.02156,5.02408,70000000.0
2009-09-22 22:55:00,5.02291,5.02566,5.02211,5.02566,64000000.0
2009-09-22 23:00:00,5.02519,5.02656,5.02353,5.026,68000000.0
2009-09-22 23:05:00,5.02516,5.02695,5.024,5.02556,60000000.0
2009-09-22 23:10:00,5.025,5.02637,5.02298,5.02402,66000000.0
2009-09-22 23:15:00,5.02512,5.02654,5.02409,5.02503,65000000.0
2009-09-22 23:20:00,5.02516,5.02613,5.02371,5.0251,66000000.0
2009-09-22 23:25:00,5.02576,5.0264,5.02428,5.02493,64000000.0
2009-09-22 23:30:00,5.02529,5.02598,5.02349,5.02544,72000000.0
2009-09-22 23:35:00,5.02396,5.02678,5.02396,5.02549,62000000.0
2009-09-22 23:40:00,5.02599,5.02656,5.02446,5.02446,80000000.0
2009-09-22 23:45:00,5.02581,5.02645,5.02416,5.02596,76000000.0
2009-09-22 23:50:00,5.02533,5.02725,5.0245,5.0245,67000000.0
2009-09-22 23:55:00,5.02517,5.02662,5.02465,5.02575,76000000.0
2009-09-23 00:00:00,5.02603,5.02618,5.02393,5.02431,70000000.0
2009-09-23 00:05:00,5.02483,5.02587,5.02323,5.02354,62000000.0
2009-09-23 00:10:00,5.02409,5.02514,5.02294,5.02447,63000000.0
2009-09-23 00:15:00,5.02402,5.025,5.02295,5.02391,65000000.0
2009-09-23 00:20:00,5.02401,5.02479,5.02266,5.02266,60000000.0
2009-09-23 00:25:00,5.02475,5.02486,5.02297,5.02377,66000000.0
2009-09-23 00:30:00,5.02412,5.02532,5.0236,5.02493,64000000.0
2009-09-23 00:35:00,5.02478,5.02593,5.02352,5.02456,80000000.0
2009-09-23 00:40:00,5.02444,5.02542,5.02284,5.0238,61000000.0
2009-09-23 00:45:00,5.02466,5.02466,5.02237,5.02373,63000000.0
2009-09-23 00:50:00,5.0236,5.02484,5.02323,5.02327,60000000.0
2009-09-23 00:55:00,5.02506,5.0253,5.02229,5.02229,66000000.0
2009-09-23 01:00:00,5.02321,5.02425,5.02158,5.02232,63000000.0
2009-09-23 01:05:00,5.02198,5.02356,5.02145,5.02331,70000000.0
2009-09-23 01:10:00,5.02335,5.02361,5.02108,5.02108,55000000.0
2009-09-23 01:15:00,5.02189,5.0231,5.02074,5.02165,63000000.0
2009-09-23 01:20:00,5.02189,5.02189,5.00797,5.0095,59000000.0
2009-09-23 01:25:00,5.00953,5.01333,5.00822,5.01333,70000000.0
2009-09-23 01:30:00,5.01148,5.01601,5.01096,5.01406,68000000.0
2009-09-23 01:35:00,5.01341,5.01805,5.01324,5.01583,71000000.0
2009-09-23 01:40:00,5.01651,5.01735,5.0148,5.01635,72000000.0
2009-09-23 01:45:00,5.01658,5.02083,5.01537,5.0208,68000000.0
2009-09-23 01:50:00,5.01893,5.02086,5.01841,5.01841,67000000.0
2009-09-23 01:55:00,5.01813,5.02033,5.0175,5.01848,61000000.0
2009-09-23 02:00:00,5.01868,5.02222,5.01858,5.02064,69000000.0
2009-09-23 02:05:00,5.02029,5.02288,5.01773,5.01776,73000000.0
2009-09-23 02:10:00,5.01937,5.02068,5.01806,5.01973,74000000.0
2009-09-23 02:15:00,5.01933,5.0212,5.01858,5.02013,70000000.0
2009-09-23 02:20:00,5.02052,5.02084,5.0187,5.02058,74000000.0
2009-09-23 02:25:00,5.02026,5.02184,5.01965,5.02089,59000000.0
2009-09-23 02:30:00,5.02154,5.02261,5.02037,5.02104,64000000.0
2009-09-23 02:35:00,5.02143,5.0224,5.01981,5.02174,71000000.0
2009-09-23 02:40:00,5.02252,5.02492,5.02146,5.02492,69000000.0
2009-09-23 02:45:00,5.02543,5.02618,5.02351,5.02386,69000000.0
2009-09-23 02:50:00,5.02498,5.02779,5.02412,5.02779,66000000.0
2009-09-23 02:55:00,5.02779,5.02779,5.02278,5.02425,65000000.0
2009-09-23 03:00:00,5.02367,5.02448,5.02129,5.02448,67000000.0
2009-09-23 03:05:00,5.02479,5.02636,5.02292,5.02347,68000000.0
2009-09-23 03:10:00,5.02503,5.02554,5.02341,5.02482,80000000.0
2009-09-23 03:15:00,5.02358,5.02472,5.02192,5.02336,50000000.0
2009-09-23 03:20:00,5.0235,5.0263,5.02296,5.02503,62000000.0
2009-09-23 03:25:00,5.02495,5.02622,5.02396,5.02495,71000000.0
2009-09-23 03:30:00,5.02566,5.02577,5.02316,5.02468,68000000.0
2009-09-23 03:35:00,5.02367,5.02507,5.02307,5.02391,60000000.0
2009-09-23 03:40:00,5.02395,5.02441,5.02246,5.02385,82000000.0
2009-09-23 03:45:00,5.02376,5.02376,5.02035,5.02127,53000000.0
2009-09-23 03:50:00,5.02118,5.02226,5.01919,5.02134,74000000.0
2009-09-23 03:55:00,5.02217,5.0227,5.01907,5.02038,63000000.0
2009-09-23 04:00:00,5.02056,5.02182,5.01916,5.02041,70000000.0
2009-09-23 04:05:00,5.02147,5.02409,5.02032,5.02343,66000000.0
2009-09-23 04:10:00,5.0239,5.02477,5.02125,5.02225,77000000.0
2009-09-23 04:15:00,5.02287,5.02319,5.02134,5.02279,57000000.0
2009-09-23 04:20:00,5.02187,5.02401,5.02064,5.02205,62000000.0
2009-09-23 04:25:00,5.02361,5.02361,5.02116,5.02116,53000000.0
2009-09-23 04:30:00,5.0219,5.02248,5.01935,5.02165,66000000.0
2009-09-23 04:35:00,5.01985,5.02175,5.01922,5.01922,64000000.0
2009-09-23 04:40:00,5.02125,5.02125,5.01868,5.01915,54000000.0
2009-09-23 04:45:00,5.0186,5.02018,5.01709,5.01839,63000000.0
2009-09-23 04:50:00,5.01819,5.01955,5.0153,5.01585,71000000.0
2009-09-23 04:55:00,5.01698,5.01722,5.01411,5.01653,65000000.0
2009-09-23 05:00:00,5.01681,5.02276,5.01579,5.01667,62000000.0
2009-09-23 05:05:00,5.01698,5.01741,5.01487,5.01547,72000000.0
2009-09-23 05:10:00,5.01524,5.01719,5.01477,5.01709,59000000.0
2009-09-23 05:15:00,5.01539,5.0178,5.01539,5.01605,67000000.0
2009-09-23 05:20:00,5.01616,5.01741,5.01512,5.01641,79000000.0
2009-09-23 05:25:00,5.01544,5.0168,5.01449,5.01568,66000000.0
2009-09-23 05:30:00,5.01649,5.01716,5.01481,5.01641,76000000.0
2009-09-23 05:35:00,5.01644,5.01744,5.01549,5.01607,78000000.0
2009-09-23 05:40:00,5.01577,5.01836,5.01469,5.01762,61000000.0
2009-09-23 05:45:00,5.01808,5.01885,5.01632,5.01756,77000000.0
2009-09-23 05:50:00,5.01842,5.01953,5.01692,5.01769,62000000.0
2009-09-23 05:55:00,5.0187,5.01983,5.01762,5.01955,70000000.0
2009-09-23 06:00:00,5.01916,5.02002,5.01642,5.0177,77000000.0
2009-09-23 06:05:00,5.01688,5.01935,5.01679,5.0188,81000000.0
2009-09-23 06:10:00,5.01921,5.01978,5.01641,5.01643,73000000.0
2009-09-23 06:15:00,5.01753,5.01871,5.01603,5.01822,69000000.0
2009-09-23 06:20:00,5.01822,5.01945,5.0167,5.01711,68000000.0
2009-09-23 06:25:00,5.01799,5.01942,5.01719,5.01837,71000000.0
2009-09-23 06:30:00,5.01771,5.01906,5.01673,5.01695,58000000.0
2009-09-23 06:35:00,5.01658,5.01856,5.01653,5.01753,72000000.0
2009-09-23 06:40:00,5.01828,5.01855,5.01526,5.01612,71000000.0
2009-09-23 06:45:00,5.01674,5.01736,5.01552,5.01618,69000000.0
2009-09-23 06:50:00,5.01725,5.01741,5.01396,5.01576,56000000.0
2009-09-23 06:55:00,5.01381,5.01868,5.01365,5.01697,64000000.0
2009-09-23 07:00:00,5.01783,5.01783,5.01496,5.01567,58000000.0
2009-09-23 07:05:00,5.01536,5.0175,5.01524,5.01643,59000000.0
2009-09-23 07:10:00,5.01618,5.01762,5.01566,5.01685,82000000.0
2009-09-23 07:15:00,5.01487,5.01782,5.01474,5.01711,80000000.0
2009-09-23 07:20:00,5.01737,5.0179,5.0155,5.0169,76000000.0
2009-09-23 07:25:00,5.01765,5.01784,5.01531,5.01531,78000000.0
2009-09-23 07:30:00,5.01699,5.01882,5.01588,5.01876,61000000.0
2009-09-23 07:35:00,5.01814,5.02046,5.01768,5.01878,63000000.0
2009-09-23 07:40:00,5.01898,5.0191,5.01618,5.01848,55000000.0
2009-09-23 07:45:00,5.01933,5.02029,5.01713,5.01713,59000000.0
2009-09-23 07:50:00,5.01774,5.01872,5.01672,5.01808,67000000.0
2009-09-23 07:55:00,5.01702,5.02026,5.01676,5.01883,62000000.0
2009-09-23 08:00:00,5.01758,5.02052,5.01688,5.01867,65000000.0
2009-09-23 08:05:00,5.0196,5.0207,5.01821,5.01871,73000000.0
2009-09-23 08:10:00,5.01975,5.0207,5.01745,5.01961,58000000.0
2009-09-23 08:15:00,5.02062,5.02113,5.01817,5.01897,59000000.0
2009-09-23 08:20:00,5.02052,5.0218,5.0192,5.02057,64000000.0
2009-09-23 08:25:00,5.02038,5.02157,5.01904,5.0213,56000000.0
2009-09-23 08:30:00,5.02089,5.02333,5.0202,5.02203,62000000.0
2009-09-23 08:35:00,5.02214,5.02369,5.0199,5.02369,56000000.0
2009-09-23 08:40:00,5.02431,5.0249,5.02183,5.02308,58000000.0
2009-09-23 08:45:00,5.02113,5.02389,5.01994,5.02389,76000000.0
2009-09-23 08:50:00,5.02202,5.02567,5.02198,5.0234,81000000.0
2009-09-23 08:55:00,5.02366,5.0281,5.02338,5.02705,70000000.0
2009-09-23 09:00:00,5.02731,5.02731,5.02328,5.02437,62000000.0
2009-09-23 09:05:00,5.02628,5.02733,5.02374,5.02712,66000000.0
2009-09-23 09:10:00,5.02759,5.0278,5.02538,5.02705,67000000.0
2009-09-23 09:15:00,5.02632,5.02659,5.02296,5.02407,72000000.0
2009-09-23 09:20:00,5.02401,5.02488,5.0225,5.02332,74000000.0
2009-09-23 09:25:00,5.02332,5.02592,5.02075,5.02592,68000000.0
2009-09-23 09:30:00,5.02423,5.02674,5.02414,5.02674,69000000.0
2009-09-23 09:35:00,5.02664,5.02692,5.02239,5.02692,85000000.0
2009-09-23 09:40:00,5.02642,5.02642,5.0226,5.02327,74000000.0
2009-09-23 09:45:00,5.02259,5.02421,5.02198,5.02372,76000000.0
2009-09-23 09:50:00,5.02351,5.02496,5.02078,5.02283,74000000.0
2009-09-23 09:55:00,5.02303,5.02385,5.02036,5.02136,68000000.0
2009-09-23 10:00:00,5.02197,5.02357,5.02025,5.02293,75000000.0
2009-09-23 10:05:00,5.02242,5.0242,5.02118,5.0229,50000000.0
2009-09-23 10:10:00,5.02192,5.02402,5.02074,5.02167,70000000.0
2009-09-23 10:15:00,5.02198,5.02408,5.0217,5.02248,74000000.0
2009-09-23 10:20:00,5.0236,5.02432,5.02196,5.02432,60000000.0
2009-09-23 10:25:00,5.02436,5.02498,5.02258,5.02435,60000000.0
2009-09-23 10:30:00,5.02456,5.02463,5.02079,5.02373,57000000.0
2009-09-23 10:35:00,5.02351,5.02358,5.01968,5.02058,72000000.0
2009-09-23 10:40:00,5.02141,5.02702,5.02035,5.02702,62000000.0
2009-09-23 10:45:00,5.02705,5.02731,5.02429,5.02535,55000000.0
2009-09-23 10:50:00,5.02592,5.02592,5.02282,5.0239,72000000.0
2009-09-23 10:55:00,5.02412,5.02557,5.02269,5.02377,49000000.0
2009-09-23 11:00:00,5.02419,5.0261,5.02254,5.02481,61000000.0
2009-09-23 11:05:00,5.0252,5.02549,5.02267,5.02456,71000000.0
2009-09-23 11:10:00,5.02294,5.02552,5.02179,5.02326,67000000.0
2009-09-23 11:15:00,5.02451,5.02534,5.02315,5.0238,63000000.0
2009-09-23 11:20:00,5.02473,5.02641,5.02389,5.02566,76000000.0
2009-09-23 11:25:00,5.02502,5.02618,5.02365,5.02541,64000000.0
2009-09-23 11:30:00,5.02421,5.02677,5.02321,5.02351,74000000.0
2009-09-23 11:35:00,5.02394,5.02505,5.02242,5.02432,60000000.0
2009-09-23 11:40:00,5.02473,5.02546,5.02322,5.02448,64000000.0
2009-09-23 11:45:00,5.0247,5.02837,5.02395,5.02837,62000000.0
2009-09-23 11:50:00,5.02829,5.03007,5.02677,5.03007,68000000.0
2009-09-23 11:55:00,5.02994,5.03025,5.02753,5.0286,52000000.0
2009-09-23 12:00:00,5.02983,5.02993,5.02666,5.0288,63000000.0
2009-09-23 12:05:00,5.02852,5.02852,5.02476,5.02654,61000000.0
2009-09-23 12:10:00,5.02694,5.02776,5.02533,5.02776,63000000.0
2009-09-23 12:15:00,5.02678,5.02826,5.02568,5.02798,56000000.0
2009-09-23 12:20:00,5.02893,5.02956,5.02696,5.02837,70000000.0
2009-09-23 12:25:00,5.02899,5.03233,5.02739,5.02906,57000000.0
2009-09-23 12:30:00,5.02938,5.03118,5.02831,5.03118,61000000.0
2009-09-23 12:35:00,5.02989,5.03152,5.02621,5.02782,64000000.0
2009-09-23 12:40:00,5.02677,5.03136,5.02677,5.03084,70000000.0
2009-09-23 12:45:00,5.0292,5.03044,5.02843,5.02965,65000000.0
2009-09-23 12:50:00,5.02983,5.03017,5.02765,5.02985,66000000.0
2009-09-23 12:55:00,5.02988,5.0327,5.02773,5.0327,62000000.0
2009-09-23 13:00:00,5.03244,5.03346,5.03049,5.03333,81000000.0
2009-09-23 13:05:00,5.03158,5.03293,5.02854,5.0303,77000000.0
2009-09-23 13:10:00,5.02998,5.03028,5.02738,5.02809,79000000.0
2009-09-23 13:15:00,5.02914,5.02999,5.02727,5.02821,63000000.0
2009-09-23 13:20:00,5.02756,5.0286,5.02629,5.02656,78000000.0
2009-09-23 13:25:00,5.02725,5.02842,5.0259,5.02725,62000000.0
2009-09-23 13:30:00,5.02678,5.02777,5.02549,5.02657,55000000.0
2009-09-23 13:35:00,5.02741,5.02897,5.02565,5.02829,65000000.0
2009-09-23 13:40:00,5.02771,5.02896,5.02695,5.02848,55000000.0
2009-09-23 13:45:00,5.02704,5.02882,5.02642,5.0284,64000000.0
2009-09-23 13:50:00,5.02796,5.02809,5.02518,5.02787,58000000.0
2009-09-23 13:55:00,5.02709,5.02836,5.02604,5.02655,59000000.0
2009-09-23 14:00:00,5.02715,5.02761,5.02404,5.0268,72000000.0
2009-09-23 14:05:00,5.02707,5.02858,5.02433,5.02858,60000000.0
2009-09-23 14:10:00,5.02757,5.02956,5.02744,5.02876,56000000.0
2009-09-23 14:15:00,5.02824,5.02887,5.02657,5.02822,76000000.0
2009-09-23 14:20:00,5.02817,5.02832,5.02611,5.02656,52000000.0
2009-09-23 14:25:00,5.02843,5.03121,5.02683,5.03075,65000000.0
2009-09-23 14:30:00,5.03054,5.03113,5.02883,5.03112,60000000.0
2009-09-23 14:35:00,5.02916,5.03264,5.02916,5.03136,63000000.0
2009-09-23 14:40:00,5.0304,5.03092,5.02737,5.0291,77000000.0
2009-09-23 14:45:00,5.02984,5.02984,5.02615,5.02841,56000000.0
2009-09-23 14:50:00,5.02775,5.02881,5.02558,5.02817,60000000.0
2009-09-23 14:55:00,5.02751,5.02895,5.0258,5.02846,71000000.0
2009-09-23 15:00:00,5.02721,5.0298,5.02626,5.0298,76000000.0
2009-09-23 15:05:00,5.02833,5.0312,5.02833,5.0284,68000000.0
2009-09-23 15:10:00,5.02942,5.03237,5.02855,5.02944,61000000.0
2009-09-23 15:15:00,5.0286,5.03105,5.02784,5.02929,68000000.0
2009-09-23 15:20:00,5.02882,5.02955,5.02557,5.02706,59000000.0
2009-09-23 15:25:00,5.02505,5.02856,5.02505,5.02799,71000000.0
2009-09-23 15:30:00,5.02686,5.03025,5.02686,5.02939,68000000.0
2009-09-23 15:35:00,5.03004,5.03179,5.02821,5.02995,52000000.0
2009-09-23 15:40:00,5.03021,5.03124,5.02732,5.02922,62000000.0
2009-09-23 15:45:00,5.02889,5.03083,5.0273,5.02833,81000000.0
2009-09-23 15:50:00,5.0268,5.03278,5.0268,5.03268,75000000.0
2009-09-23 15:55:00,5.03327,5.03641,5.03231,5.03473,74000000.0
2009-09-23 16:00:00,5.03466,5.0354,5.03153,5.03287,61000000.0
2009-09-23 16:05:00,5.03321,5.03475,5.03163,5.03367,70000000.0
2009-09-23 16:10:00,5.03185,5.03374,5.0304,5.03148,64000000.0
2009-09-23 16:15:00,5.03121,5.03174,5.02821,5.02942,66000000.0
2009-09-23 16:20:00,5.02917,5.03014,5.02754,5.02758,65000000.0
2009-09-23 16:25:00,5.02874,5.03186,5.02762,5.0316,51000000.0
2009-09-23 16:30:00,5.03105,5.03556,5.03007,5.03556,53000000.0
2009-09-23 16:35:00,5.03426,5.03743,5.0335,5.03708,78000000.0
2009-09-23 16:40:00,5.03696,5.03795,5.03371,5.03538,86000000.0
2009-09-23 16:45:00,5.03339,5.03557,5.03102,5.03178,59000000.0
2009-09-23 16:50:00,5.03221,5.03306,5.02856,5.0306,66000000.0
2009-09-23 16:55:00,5.02939,5.0317,5.02813,5.03,52000000.0
2009-09-23 17:00:00,5.02821,5.03226,5.02821,5.0317,62000000.0
2009-09-23 17:05:00,5.03065,5.03404,5.03049,5.03179,73000000.0
2009-09-23 17:10:00,5.03329,5.03473,5.03201,5.03473,57000000.0
2009-09-23 17:15:00,5.03431,5.03585,5.03275,5.03567,71000000.0
2009-09-23 17:20:00,5.03512,5.03512,5.03202,5.03291,55000000.0
2009-09-23 17:25:00,5.03292,5.03382,5.03036,5.03227,62000000.0
2009-09-23 17:30:00,5.03046,5.0322,5.02965,5.03167,63000000.0
2009-09-23 17:35:00,5.03184,5.03783,5.03108,5.03783,64000000.0
2009-09-23 17:40:00,5.03883,5.04222,5.03638,5.03808,76000000.0
2009-09-23 17:45:00,5.03865,5.04449,5.03765,5.04138,60000000.0
2009-09-23 17:50:00,5.04145,5.04258,5.03964,5.04001,86000000.0
2009-09-23 17:55:00,5.04042,5.04077,5.03734,5.03776,66000000.0
2009-09-23 18:00:00,5.03808,5.03854,5.03519,5.03647,72000000.0
2009-09-23 18:05:00,5.03524,5.03562,5.03344,5.03465,73000000.0
2009-09-23 18:10:00,5.03314,5.03648,5.03314,5.03533,58000000.0
2009-09-23 18:15:00,5.03543,5.0356,5.03231,5.03231,61000000.0
2009-09-23 18:20:00,5.03333,5.03562,5.0325,5.03562,63000000.0
2009-09-23 18:25:00,5.03526,5.03566,5.03272,5.03516,67000000.0
2009-09-23 18:30:00,5.03525,5.03525,5.03179,5.03294,65000000.0
2009-09-23 18:35:00,5.0329,5.03476,5.03228,5.03457,76000000.0
2009-09-23 18:40:00,5.03446,5.03547,5.03199,5.03233,67000000.0
2009-09-23 18:45:00,5.03221,5.03334,5.03026,5.03026,66000000.0
2009-09-23 18:50:00,5.03167,5.03309,5.02983,5.03254,63000000.0
2009-09-23 18:55:00,5.03223,5.03292,5.02973,5.03093,71000000.0
2009-09-23 19:00:00,5.0307,5.03268,5.02953,5.03152,70000000.0
2009-09-23 19:05:00,5.03042,5.03091,5.02903,5.03066,76000000.0
2009-09-23 19:10:00,5.03067,5.03143,5.02912,5.03118,68000000.0
2009-09-23 19:15:00,5.031,5.03174,5.02904,5.03174,61000000.0
2009-09-23 19:20:00,5.03022,5.03244,5.02974,5.03133,72000000.0
2009-09-23 19:25:00,5.02983,5.03269,5.02983,5.03115,62000000.0
2009-09-23 19:30:00,5.03167,5.03273,5.03045,5.03221,66000000.0
2009-09-23 19:35:00,5.03242,5.03242,5.02911,5.02995,63000000.0
2009-09-23 19:40:00,5.03051,5.03052,5.02727,5.02851,70000000.0
2009-09-23 19:45:00,5.02856,5.02856,5.02557,5.02688,70000000.0
2009-09-23 19:50:00,5.02741,5.02839,5.0254,5.0269,71000000.0
2009-09-23 19:55:00,5.02788,5.02801,5.02539,5.0271,68000000.0
2009-09-23 20:00:00,5.0271,5.02892,5.02597,5.02784,67000000.0
2009-09-23 20:05:00,5.02872,5.03098,5.02744,5.03098,65000000.0
2009-09-23 20:10:00,5.03156,5.0346,5.02864,5.02934,66000000.0
2009-09-23 20:15:00,5.03129,5.03129,5.01013,5.01716,64000000.0
2009-09-23 20:20:00,5.01783,5.01882,5.00813,5.01837,65000000.0
2009-09-23 20:25:00,5.01879,5.02073,5.01276,5.01502,63000000.0
2009-09-23 20:30:00,5.01424,5.01496,5.0075,5.0116,59000000.0
2009-09-23 20:35:00,5.01286,5.01689,5.01104,5.01618,70000000.0
2009-09-23 20:40:00,5.01776,5.02112,5.01535,5.01834,89000000.0
2009-09-23 20:45:00,5.01934,5.02626,5.01777,5.02202,67000000.0
2009-09-23 20:50:00,5.02177,5.02177,5.01641,5.01641,62000000.0
2009-09-23 20:55:00,5.0165,5.02583,5.0165,5.02352,65000000.0
2009-09-23 21:00:00,5.02251,5.02272,5.01655,5.01701,72000000.0
2009-09-23 21:05:00,5.01774,5.02581,5.01774,5.02475,66000000.0
2009-09-23 21:10:00,5.0261,5.02959,5.0247,5.02928,62000000.0
2009-09-23 21:15:00,5.02921,5.03174,5.02661,5.02958,68000000.0
2009-09-23 21:20:00,5.02911,5.03204,5.02766,5.02914,52000000.0
2009-09-23 21:25:00,5.02808,5.03134,5.02727,5.03064,58000000.0
2009-09-23 21:30:00,5.03009,5.03711,5.02931,5.03658,59000000.0
2009-09-23 21:35:00,5.0365,5.03653,5.03158,5.03473,88000000.0
2009-09-23 21:40:00,5.03421,5.03512,5.03162,5.03364,65000000.0
2009-09-23 21:45:00,5.0335,5.0393,5.03236,5.03857,62000000.0
2009-09-23 21:50:00,5.03921,5.04551,5.03864,5.04108,62000000.0
2009-09-23 21:55:00,5.04124,5.04563,5.04058,5.04259,72000000.0
2009-09-23 22:00:00,5.04171,5.04323,5.03921,5.04296,79000000.0
2009-09-23 22:05:00,5.04242,5.04333,5.04071,5.04328,67000000.0
2009-09-23 22:10:00,5.04192,5.04414,5.04153,5.04288,64000000.0
2009-09-23 22:15:00,5.04216,5.04687,5.04202,5.0456,69000000.0
2009-09-23 22:20:00,5.04484,5.04671,5.04443,5.04615,69000000.0
2009-09-23 22:25:00,5.04578,5.04647,5.04457,5.04604,63000000.0
2009-09-23 22:30:00,5.04581,5.04657,5.04447,5.04574,60000000.0
2009-09-23 22:35:00,5.04661,5.04672,5.04406,5.04593,56000000.0
2009-09-23 22:40:00,5.04575,5.04575,5.04258,5.04258,63000000.0
2009-09-23 22:45:00,5.04363,5.04631,5.04243,5.04503,68000000.0
2009-09-23 22:50:00,5.04537,5.04571,5.04316,5.04392,70000000.0
2009-09-23 22:55:00,5.04411,5.04537,5.04235,5.04471,64000000.0
2009-09-23 23:00:00,5.04429,5.04482,5.04277,5.04425,68000000.0
2009-09-23 23:05:00,5.044,5.04599,5.04301,5.04556,60000000.0
2009-09-23 23:10:00,5.04542,5.04631,5.04381,5.0459,66000000.0
2009-09-23 23:15:00,5.04555,5.04747,5.04442,5.04495,65000000.0
2009-09-23 23:20:00,5.04712,5.04727,5.04451,5.04573,66000000.0
2009-09-23 23:25:00,5.04413,5.04705,5.04413,5.04593,64000000.0
2009-09-23 23:30:00,5.04625,5.04706,5.04478,5.04704,72000000.0
2009-09-23 23:35:00,5.04728,5.05089,5.04523,5.05089,62000000.0
2009-09-23 23:40:00,5.04971,5.05128,5.04873,5.05102,80000000.0
2009-09-23 23:45:00,5.05152,5.05389,5.05024,5.05348,76000000.0
2009-09-23 23:50:00,5.05219,5.05347,5.05172,5.05244,67000000.0
2009-09-23 23:55:00,5.05254,5.05993,5.05158,5.05848,76000000.0
2009-09-24 00:00:00,5.05965,5.06126,5.0557,5.0557,70000000.0
2009-09-24 00:05:00,5.05703,5.05719,5.05419,5.05573,62000000.0
2009-09-24 00:10:00,5.05661,5.05705,5.05415,5.05664,63000000.0
2009-09-24 00:15:00,5.05782,5.06015,5.05668,5.05966,65000000.0
2009-09-24 00:20:00,5.05813,5.05882,5.05325,5.05403,60000000.0
2009-09-24 00:25:00,5.05429,5.05487,5.04992,5.05118,66000000.0
2009-09-24 00:30:00,5.05114,5.0522,5.04971,5.05105,64000000.0
2009-09-24 00:35:00,5.05078,5.05125,5.04882,5.05122,80000000.0
2009-09-24 00:40:00,5.05104,5.05123,5.04932,5.05068,61000000.0
2009-09-24 00:45:00,5.05072,5.05072,5.04867,5.04972,63000000.0
2009-09-24 00:50:00,5.05013,5.05061,5.04869,5.05023,60000000.0
2009-09-24 00:55:00,5.05163,5.05262,5.04955,5.0521,66000000.0
2009-09-24 01:00:00,5.0521,5.05306,5.04943,5.04952,63000000.0
2009-09-24 01:05:00,5.05088,5.05138,5.04926,5.05081,70000000.0
2009-09-24 01:10:00,5.04975,5.05482,5.04924,5.05373,55000000.0
2009-09-24 01:15:00,5.05378,5.05502,5.051,5.05165,63000000.0
2009-09-24 01:20:00,5.0525,5.05289,5.04986,5.05008,59000000.0
2009-09-24 01:25:00,5.05138,5.05276,5.05025,5.05096,70000000.0
2009-09-24 01:30:00,5.05214,5.05256,5.05063,5.05212,68000000.0
2009-09-24 01:35:00,5.05238,5.05238,5.04966,5.05129,71000000.0
2009-09-24 01:40:00,5.05141,5.05166,5.04885,5.05042,72000000.0
2009-09-24 01:45:00,5.0497,5.05088,5.04624,5.04747,68000000.0
2009-09-24 01:50:00,5.04716,5.04802,5.0456,5.04784,67000000.0
2009-09-24 01:55:00,5.04764,5.04843,5.04626,5.0475,61000000.0
2009-09-24 02:00:00,5.04668,5.04668,5.04297,5.04414,69000000.0
2009-09-24 02:05:00,5.04428,5.04613,5.04376,5.0439,73000000.0
2009-09-24 02:10:00,5.04547,5.0476,5.04419,5.04652,74000000.0
2009-09-24 02:15:00,5.04598,5.0468,5.04206,5.04315,70000000.0
2009-09-24 02:20:00,5.04329,5.04387,5.04137,5.04359,74000000.0
2009-09-24 02:25:00,5.04406,5.04516,5.04231,5.04231,59000000.0
2009-09-24 02:30:00,5.04167,5.04311,5.03991,5.04104,64000000.0
2009-09-24 02:35:00,5.04085,5.04327,5.04003,5.04194,71000000.0
2009-09-24 02:40:00,5.0422,5.04315,5.04088,5.0417,69000000.0
2009-09-24 02:45:00,5.04251,5.04267,5.04001,5.04187,69000000.0
2009-09-24 02:50:00,5.04168,5.04267,5.03956,5.04177,66000000.0
2009-09-24 02:55:00,5.04169,5.04201,5.03754,5.03922,65000000.0
2009-09-24 03:00:00,5.03937,5.04089,5.03768,5.03869,67000000.0
2009-09-24 03:05:00,5.0385,5.04,5.03732,5.03853,68000000.0
2009-09-24 03:10:00,5.0399,5.04128,5.03857,5.03976,80000000.0
2009-09-24 03:15:00,5.04125,5.04198,5.03921,5.0409,50000000.0
2009-09-24 03:20:00,5.04148,5.04184,5.03949,5.04064,62000000.0
2009-09-24 03:25:00,5.04152,5.0419,5.0392,5.04112,71000000.0
2009-09-24 03:30:00,5.03985,5.04113,5.03924,5.04035,68000000.0
2009-09-24 03:35:00,5.04067,5.04312,5.04019,5.04091,60000000.0
2009-09-24 03:40:00,5.04192,5.04289,5.04073,5.04285,82000000.0
2009-09-24 03:45:00,5.04257,5.04289,5.04095,5.04215,53000000.0
2009-09-24 03:50:00,5.0417,5.04295,5.0403,5.04221,74000000.0
2009-09-24 03:55:00,5.04192,5.0433,5.04142,5.04268,63000000.0
2009-09-24 04:00:00,5.04245,5.04528,5.04124,5.04519,70000000.0
2009-09-24 04:05:00,5.04484,5.0469,5.04398,5.04539,66000000.0
2009-09-24 04:10:00,5.04559,5.04642,5.04291,5.04488,77000000.0
2009-09-24 04:15:00,5.04353,5.04536,5.04327,5.04518,57000000.0
2009-09-24 04:20:00,5.04512,5.04583,5.04344,5.04426,62000000.0
2009-09-24 04:25:00,5.0447,5.04476,5.04252,5.04403,53000000.0
2009-09-24 04:30:00,5.04349,5.04644,5.04349,5.04537,66000000.0
2009-09-24 04:35:00,5.0444,5.04792,5.0444,5.04792,64000000.0
2009-09-24 04:40:00,5.04713,5.04765,5.04544,5.04711,54000000.0
2009-09-24 04:45:00,5.04593,5.04749,5.04466,5.04732,63000000.0
2009-09-24 04:50:00,5.04749,5.04901,5.04619,5.04848,71000000.0
2009-09-24 04:55:00,5.04873,5.04873,5.04675,5.0474,65000000.0
2009-09-24 05:00:00,5.04824,5.04977,5.04698,5.04801,62000000.0
2009-09-24 05:05:00,5.0488,5.05013,5.04742,5.05013,72000000.0
2009-09-24 05:10:00,5.05038,5.05065,5.04769,5.04926,59000000.0
2009-09-24 05:15:00,5.04959,5.04999,5.04779,5.04985,67000000.0
2009-09-24 05:20:00,5.05035,5.0516,5.04823,5.04842,79000000.0
2009-09-24 05:25:00,5.04981,5.05179,5.04842,5.04888,66000000.0
2009-09-24 05:30:00,5.05,5.05069,5.04732,5.04922,76000000.0
2009-09-24 05:35:00,5.04796,5.04946,5.04585,5.04813,78000000.0
2009-09-24 05:40:00,5.04873,5.0499,5.04648,5.04875,61000000.0
2009-09-24 05:45:00,5.04803,5.05008,5.04675,5.0484,77000000.0
2009-09-24 05:50:00,5.04788,5.04937,5.04724,5.04904,62000000.0
2009-09-24 05:55:00,5.04767,5.04955,5.04752,5.04767,70000000.0
2009-09-24 06:00:00,5.0474,5.04909,5.04672,5.04859,77000000.0
2009-09-24 06:05:00,5.04873,5.04985,5.04722,5.04921,81000000.0
2009-09-24 06:10:00,5.04983,5.05022,5.04766,5.04964,73000000.0
2009-09-24 06:15:00,5.04963,5.05187,5.04825,5.05163,69000000.0
2009-09-24 06:20:00,5.05103,5.05138,5.04932,5.05048,68000000.0
2009-09-24 06:25:00,5.05055,5.05134,5.04882,5.05114,71000000.0
2009-09-24 06:30:00,5.05046,5.05277,5.04989,5.05221,58000000.0
2009-09-24 06:35:00,5.05232,5.05275,5.05033,5.05033,72000000.0
2009-09-24 06:40:00,5.05055,5.052,5.04847,5.04958,71000000.0
2009-09-24 06:45:00,5.04832,5.05044,5.04735,5.05026,69000000.0
2009-09-24 06:50:00,5.05049,5.05128,5.04768,5.05128,56000000.0
2009-09-24 06:55:00,5.05041,5.05159,5.04765,5.04868,64000000.0
2009-09-24 07:00:00,5.04906,5.04939,5.04652,5.04894,58000000.0
2009-09-24 07:05:00,5.04764,5.0495,5.04747,5.04874,59000000.0
2009-09-24 07:10:00,5.04972,5.05161,5.04819,5.05039,82000000.0
2009-09-24 07:15:00,5.05089,5.0519,5.04952,5.05028,80000000.0
2009-09-24 07:20:00,5.05131,5.05166,5.04941,5.04953,76000000.0
2009-09-24 07:25:00,5.05039,5.05112,5.0485,5.05036,78000000.0
2009-09-24 07:30:00,5.04953,5.05049,5.04779,5.04891,61000000.0
2009-09-24 07:35:00,5.04987,5.05041,5.04827,5.04845,63000000.0
2009-09-24 07:40:00,5.04858,5.0497,5.04766,5.04824,55000000.0
2009-09-24 07:45:00,5.04892,5.04911,5.04419,5.04567,59000000.0
2009-09-24 07:50:00,5.04611,5.04653,5.04419,5.04591,67000000.0
2009-09-24 07:55:00,5.04643,5.04816,5.04542,5.0471,62000000.0
2009-09-24 08:00:00,5.04854,5.04871,5.04539,5.04579,65000000.0
2009-09-24 08:05:00,5.04606,5.04687,5.0437,5.04559,73000000.0
2009-09-24 08:10:00,5.04547,5.04712,5.0437,5.04426,58000000.0
2009-09-24 08:15:00,5.04398,5.04637,5.04363,5.04572,59000000.0
2009-09-24 08:20:00,5.04571,5.0458,5.04211,5.04387,64000000.0
2009-09-24 08:25:00,5.04391,5.04573,5.04275,5.04531,56000000.0
2009-09-24 08:30:00,5.04644,5.049,5.04319,5.04596,62000000.0
2009-09-24 08:35:00,5.04417,5.04448,5.04234,5.04378,56000000.0
2009-09-24 08:40:00,5.04355,5.04426,5.04172,5.04213,58000000.0
2009-09-24 08:45:00,5.04184,5.04187,5.03774,5.03986,76000000.0
2009-09-24 08:50:00,5.03866,5.04012,5.03701,5.03848,81000000.0
2009-09-24 08:55:00,5.03751,5.03886,5.03347,5.03547,70000000.0
2009-09-24 09:00:00,5.03492,5.03684,5.03322,5.03465,62000000.0
2009-09-24 09:05:00,5.03498,5.03775,5.03392,5.03758,66000000.0
2009-09-24 09:10:00,5.03777,5.0383,5.03379,5.03482,67000000.0
2009-09-24 09:15:00,5.03536,5.03865,5.0346,5.03781,72000000.0
2009-09-24 09:20:00,5.03762,5.03888,5.03651,5.03862,74000000.0
2009-09-24 09:25:00,5.03923,5.03933,5.03626,5.03772,68000000.0
2009-09-24 09:30:00,5.03817,5.04085,5.03571,5.03702,69000000.0
2009-09-24 09:35:00,5.03691,5.03751,5.03348,5.03611,85000000.0
2009-09-24 09:40:00,5.03524,5.03812,5.03478,5.03678,74000000.0
2009-09-24 09:45:00,5.03504,5.03777,5.03504,5.03737,76000000.0
2009-09-24 09:50:00,5.03608,5.03998,5.03608,5.03998,74000000.0
2009-09-24 09:55:00,5.04026,5.04026,5.03527,5.03542,68000000.0
2009-09-24 10:00:00,5.03488,5.04216,5.03451,5.03984,75000000.0
2009-09-24 10:05:00,5.03956,5.04291,5.0369,5.04129,50000000.0
2009-09-24 10:10:00,5.04184,5.04307,5.04014,5.04158,70000000.0
2009-09-24 10:15:00,5.04307,5.04377,5.04003,5.04224,74000000.0
2009-09-24 10:20:00,5.04117,5.042,5.03757,5.03777,60000000.0
2009-09-24 10:25:00,5.03905,5.04141,5.03852,5.04051,60000000.0
2009-09-24 10:30:00,5.03935,5.04195,5.0369,5.03901,57000000.0
2009-09-24 10:35:00,5.03951,5.04036,5.03812,5.04034,72000000.0
2009-09-24 10:40:00,5.04053,5.04053,5.03656,5.03738,62000000.0
2009-09-24 10:45:00,5.03818,5.0384,5.03519,5.03675,55000000.0
2009-09-24 10:50:00,5.03661,5.03726,5.03476,5.03517,72000000.0
2009-09-24 10:55:00,5.0362,5.03724,5.03457,5.03687,49000000.0
2009-09-24 11:00:00,5.03619,5.03696,5.03432,5.03696,61000000.0
2009-09-24 11:05:00,5.0361,5.03697,5.03452,5.03592,71000000.0
2009-09-24 11:10:00,5.03519,5.03618,5.03363,5.03613,67000000.0
2009-09-24 11:15:00,5.03659,5.03659,5.03307,5.03441,63000000.0
2009-09-24 11:20:00,5.03491,5.03536,5.02982,5.03018,76000000.0
2009-09-24 11:25:00,5.03194,5.0327,5.02906,5.02908,64000000.0
2009-09-24 11:30:00,5.0312,5.03516,5.02993,5.03431,74000000.0
2009-09-24 11:35:00,5.03454,5.03458,5.02934,5.0314,60000000.0
2009-09-24 11:40:00,5.03183,5.03306,5.03061,5.0312,64000000.0
2009-09-24 11:45:00,5.03018,5.03352,5.03009,5.03125,62000000.0
2009-09-24 11:50:00,5.03238,5.03284,5.02658,5.02743,68000000.0
2009-09-24 11:55:00,5.02825,5.03056,5.02708,5.029,52000000.0
2009-09-24 12:00:00,5.02919,5.03089,5.02725,5.03043,63000000.0
2009-09-24 12:05:00,5.03031,5.03115,5.02902,5.03019,61000000.0
2009-09-24 12:10:00,5.03014,5.03114,5.02876,5.02897,63000000.0
2009-09-24 12:15:00,5.03021,5.0321,5.0288,5.03174,56000000.0
2009-09-24 12:20:00,5.03028,5.03223,5.02976,5.03151,70000000.0
2009-09-24 12:25:00,5.03045,5.03208,5.02996,5.03177,57000000.0
2009-09-24 12:30:00,5.03134,5.0321,5.02956,5.03107,61000000.0
2009-09-24 12:35:00,5.03116,5.03242,5.02957,5.03088,64000000.0
2009-09-24 12:40:00,5.03226,5.03267,5.02973,5.03019,70000000.0
2009-09-24 12:45:00,5.03,5.0329,5.02999,5.03169,65000000.0
2009-09-24 12:50:00,5.03139,5.03289,5.03019,5.0319,66000000.0
2009-09-24 12:55:00,5.03164,5.03544,5.0305,5.033,62000000.0
2009-09-24 13:00:00,5.03388,5.03523,5.03205,5.03416,81000000.0
2009-09-24 13:05:00,5.03384,5.03516,5.03238,5.033,77000000.0
2009-09-24 13:10:00,5.0336,5.03583,5.03287,5.03435,79000000.0
2009-09-24 13:15:00,5.03335,5.03479,5.03172,5.03437,63000000.0
2009-09-24 13:20:00,5.03462,5.03566,5.03244,5.0328,78000000.0
2009-09-24 13:25:00,5.03315,5.03315,5.03038,5.03062,62000000.0
2009-09-24 13:30:00,5.03104,5.03331,5.03043,5.03212,55000000.0
2009-09-24 13:35:00,5.03218,5.03414,5.0313,5.03323,65000000.0
2009-09-24 13:40:00,5.03383,5.03459,5.03217,5.03352,55000000.0
2009-09-24 13:45:00,5.03268,5.0336,5.0301,5.03218,64000000.0
2009-09-24 13:50:00,5.03216,5.03265,5.02993,5.03044,58000000.0
2009-09-24 13:55:00,5.03192,5.03197,5.02752,5.02853,59000000.0
2009-09-24 14:00:00,5.02746,5.03006,5.02668,5.02705,72000000.0
2009-09-24 14:05:00,5.02867,5.03157,5.02755,5.03086,60000000.0
2009-09-24 14:10:00,5.03153,5.03394,5.02965,5.03394,56000000.0
2009-09-24 14:15:00,5.03314,5.03322,5.02876,5.03064,76000000.0
2009-09-24 14:20:00,5.03028,5.03028,5.02778,5.02912,52000000.0
2009-09-24 14:25:00,5.02864,5.03068,5.0275,5.02996,65000000.0
2009-09-24 14:30:00,5.03028,5.03118,5.02247,5.02529,60000000.0
2009-09-24 14:35:00,5.02455,5.02681,5.02334,5.02596,63000000.0
2009-09-24 14:40:00,5.02583,5.02691,5.02427,5.02463,77000000.0
2009-09-24 14:45:00,5.02511,5.02594,5.022,5.02338,56000000.0
2009-09-24 14:50:00,5.02261,5.0241,5.02078,5.02296,60000000.0
2009-09-24 14:55:00,5.02383,5.02519,5.02181,5.02457,71000000.0
2009-09-24 15:00:00,5.02525,5.02656,5.02252,5.026,76000000.0
2009-09-24 15:05:00,5.02461,5.02881,5.02461,5.02685,68000000.0
2009-09-24 15:10:00,5.02769,5.0292,5.02496,5.02879,61000000.0
2009-09-24 15:15:00,5.02822,5.0291,5.02664,5.02744,68000000.0
2009-09-24 15:20:00,5.02584,5.03211,5.02584,5.03203,59000000.0
2009-09-24 15:25:00,5.02996,5.03393,5.02978,5.03314,71000000.0
2009-09-24 15:30:00,5.03157,5.03376,5.0282,5.02903,68000000.0
2009-09-24 15:35:00,5.03047,5.03309,5.02914,5.03215,52000000.0
2009-09-24 15:40:00,5.03177,5.03701,5.03143,5.03582,62000000.0
2009-09-24 15:45:00,5.03595,5.03677,5.03249,5.03401,81000000.0
2009-09-24 15:50:00,5.03384,5.0375,5.03246,5.0374,75000000.0
2009-09-24 15:55:00,5.03791,5.03983,5.03544,5.03684,74000000.0
2009-09-24 16:00:00,5.03695,5.04627,5.03658,5.04544,61000000.0
2009-09-24 16:05:00,5.04582,5.04933,5.044,5.04891,70000000.0
2009-09-24 16:10:00,5.04766,5.05035,5.04592,5.05035,64000000.0
2009-09-24 16:15:00,5.04994,5.05395,5.04674,5.05295,66000000.0
2009-09-24 16:20:00,5.05308,5.05561,5.05022,5.05152,65000000.0
2009-09-24 16:25:00,5.05107,5.05181,5.04848,5.04964,51000000.0
2009-09-24 16:30:00,5.05043,5.05317,5.04895,5.05,53000000.0
2009-09-24 16:35:00,5.05033,5.05651,5.04914,5.05595,78000000.0
2009-09-24 16:40:00,5.05589,5.06289,5.05276,5.05887,86000000.0
2009-09-24 16:45:00,5.06016,5.06095,5.05461,5.05583,59000000.0
2009-09-24 16:50:00,5.05347,5.05561,5.05061,5.05214,66000000.0
2009-09-24 16:55:00,5.05135,5.05479,5.05006,5.05431,52000000.0
2009-09-24 17:00:00,5.05302,5.05629,5.05261,5.05569,62000000.0
2009-09-24 17:05:00,5.05796,5.06015,5.05618,5.05816,73000000.0
2009-09-24 17:10:00,5.058,5.058,5.05313,5.05322,57000000.0
2009-09-24 17:15:00,5.05435,5.05719,5.05359,5.05594,71000000.0
2009-09-24 17:20:00,5.05419,5.05975,5.05419,5.05889,55000000.0
2009-09-24 17:25:00,5.05814,5.05895,5.05334,5.05473,62000000.0
2009-09-24 17:30:00,5.05493,5.05883,5.05391,5.0586,63000000.0
2009-09-24 17:35:00,5.05901,5.06017,5.057,5.05792,64000000.0
2009-09-24 17:40:00,5.05844,5.06298,5.057,5.06091,76000000.0
2009-09-24 17:45:00,5.06096,5.06248,5.05805,5.06086,60000000.0
2009-09-24 17:50:00,5.06079,5.06455,5.05859,5.06144,86000000.0
2009-09-24 17:55:00,5.06106,5.06131,5.05597,5.05814,66000000.0
2009-09-24 18:00:00,5.05711,5.06103,5.05699,5.05699,72000000.0
2009-09-24 18:05:00,5.058,5.05808,5.05548,5.0577,73000000.0
2009-09-24 18:10:00,5.05729,5.05766,5.05359,5.0553,58000000.0
2009-09-24 18:15:00,5.05553,5.05591,5.05311,5.0556,61000000.0
2009-09-24 18:20:00,5.05539,5.05808,5.05336,5.05665,63000000.0
2009-09-24 18:25:00,5.05807,5.05923,5.05675,5.05832,67000000.0
2009-09-24 18:30:00,5.05892,5.06172,5.05663,5.06172,65000000.0
2009-09-24 18:35:00,5.0615,5.06402,5.05943,5.05974,76000000.0
2009-09-24 18:40:00,5.05938,5.06115,5.0579,5.05978,67000000.0
2009-09-24 18:45:00,5.05958,5.06165,5.05908,5.06116,66000000.0
2009-09-24 18:50:00,5.06088,5.06145,5.05709,5.05881,63000000.0
2009-09-24 18:55:00,5.059,5.06234,5.05671,5.06234,71000000.0
2009-09-24 19:00:00,5.06184,5.06231,5.05869,5.06086,70000000.0
2009-09-24 19:05:00,5.05946,5.06131,5.05779,5.05959,76000000.0
2009-09-24 19:10:00,5.05978,5.06102,5.05864,5.06048,68000000.0
2009-09-24 19:15:00,5.06044,5.0651,5.05959,5.06428,61000000.0
2009-09-24 19:20:00,5.06355,5.06775,5.06355,5.06657,72000000.0
2009-09-24 19:25:00,5.06611,5.06658,5.06375,5.06543,62000000.0
2009-09-24 19:30:00,5.06383,5.06514,5.06214,5.06453,66000000.0
2009-09-24 19:35:00,5.06547,5.06752,5.06483,5.06707,63000000.0
2009-09-24 19:40:00,5.06606,5.07256,5.06576,5.07256,70000000.0
2009-09-24 19:45:00,5.0723,5.07256,5.06892,5.07085,70000000.0
2009-09-24 19:50:00,5.07078,5.07968,5.07035,5.07646,71000000.0
2009-09-24 19:55:00,5.07747,5.07862,5.07426,5.07821,68000000.0
2009-09-24 20:00:00,5.07741,5.07816,5.076,5.07655,67000000.0
2009-09-24 20:05:00,5.07727,5.07773,5.07529,5.0763,65000000.0
2009-09-24 20:10:00,5.07651,5.07773,5.07516,5.07519,66000000.0
2009-09-24 20:15:00,5.0759,5.07836,5.0745,5.07834,64000000.0
2009-09-24 20:20:00,5.07855,5.08084,5.07694,5.08058,65000000.0
2009-09-24 20:25:00,5.08068,5.08093,5.07664,5.07664,63000000.0
2009-09-24 20:30:00,5.07699,5.07837,5.07465,5.07597,59000000.0
2009-09-24 20:35:00,5.07447,5.07597,5.07203,5.07264,70000000.0
2009-09-24 20:40:00,5.07307,5.07546,5.07211,5.07278,89000000.0
2009-09-24 20:45:00,5.0737,5.07507,5.07205,5.07352,67000000.0
2009-09-24 20:50:00,5.07173,5.07456,5.07173,5.07241,62000000.0
2009-09-24 20:55:00,5.0723,5.07387,5.07086,5.07287,65000000.0
2009-09-24 21:00:00,5.07312,5.07361,5.07084,5.072,72000000.0
2009-09-24 21:05:00,5.07294,5.07544,5.07184,5.07384,66000000.0
2009-09-24 21:10:00,5.0732,5.07443,5.06891,5.06993,62000000.0
2009-09-24 21:15:00,5.07096,5.07185,5.06904,5.06993,68000000.0
2009-09-24 21:20:00,5.06936,5.07043,5.06729,5.0691,52000000.0
2009-09-24 21:25:00,5.06843,5.07146,5.06815,5.0709,58000000.0
2009-09-24 21:30:00,5.06933,5.07204,5.06861,5.07174,59000000.0
2009-09-24 21:35:00,5.07204,5.07341,5.07021,5.07324,88000000.0
2009-09-24 21:40:00,5.07266,5.07364,5.06925,5.06969,65000000.0
2009-09-24 21:45:00,5.0702,5.07103,5.06771,5.06935,62000000.0
2009-09-24 21:50:00,5.06957,5.07102,5.06753,5.07033,62000000.0
2009-09-24 21:55:00,5.07179,5.07225,5.06954,5.07172,72000000.0
2009-09-24 22:00:00,5.07059,5.07225,5.0688,5.0704,79000000.0
2009-09-24 22:05:00,5.07094,5.07414,5.06996,5.07366,67000000.0
2009-09-24 22:10:00,5.07318,5.07393,5.07142,5.07313,64000000.0
2009-09-24 22:15:00,5.0728,5.07413,5.0717,5.07259,69000000.0
2009-09-24 22:20:00,5.07222,5.07288,5.07062,5.07135,69000000.0
2009-09-24 22:25:00,5.0713,5.07274,5.07081,5.07247,63000000.0
2009-09-24 22:30:00,5.07208,5.07302,5.07123,5.07233,60000000.0
2009-09-24 22:35:00,5.07248,5.07325,5.07099,5.07274,56000000.0
2009-09-24 22:40:00,5.07242,5.07275,5.07035,5.07092,63000000.0
2009-09-24 22:45:00,5.07152,5.07207,5.06973,5.07084,68000000.0
2009-09-24 22:50:00,5.06981,5.07102,5.06876,5.06979,70000000.0
2009-09-24 22:55:00,5.06962,5.06962,5.06648,5.06648,64000000.0
2009-09-24 23:00:00,5.06689,5.0708,5.06689,5.07014,68000000.0
2009-09-24 23:05:00,5.06942,5.07196,5.06905,5.06995,60000000.0
2009-09-24 23:10:00,5.06984,5.07192,5.06969,5.07135,66000000.0
2009-09-24 23:15:00,5.072,5.072,5.06814,5.06902,65000000.0
2009-09-24 23:20:00,5.06986,5.07059,5.06774,5.07034,66000000.0
2009-09-24 23:25:00,5.06908,5.0713,5.06878,5.07046,64000000.0
2009-09-24 23:30:00,5.07041,5.07131,5.06855,5.0696,72000000.0
2009-09-24 23:35:00,5.06879,5.0712,5.0686,5.06983,62000000.0
2009-09-24 23:40:00,5.06969,5.071,5.06796,5.06951,80000000.0
2009-09-24 23:45:00,5.06899,5.06969,5.068,5.0695,76000000.0
2009-09-24 23:50:00,5.06935,5.06939,5.06845,5.06894,67000000.0
2009-09-24 23:55:00,5.06935,5.06996,5.06832,5.06961,76000000.0
2009-09-25 00:00:00,5.06968,5.07049,5.06821,5.06923,70000000.0
2009-09-25 00:05:00,5.06909,5.06992,5.0675,5.06877,62000000.0
2009-09-25 00:10:00,5.06776,5.06916,5.06768,5.06893,63000000.0
2009-09-25 00:15:00,5.06897,5.0693,5.06705,5.06888,65000000.0
2009-09-25 00:20:00,5.06797,5.06975,5.06763,5.06808,60000000.0
2009-09-25 00:25:00,5.06908,5.07015,5.06786,5.06882,66000000.0
2009-09-25 00:30:00,5.06897,5.07013,5.06844,5.06855,64000000.0
2009-09-25 00:35:00,5.06968,5.07014,5.06801,5.06983,80000000.0
2009-09-25 00:40:00,5.0688,5.0697,5.06804,5.06804,61000000.0
2009-09-25 00:45:00,5.06888,5.0712,5.06752,5.0712,63000000.0
2009-09-25 00:50:00,5.07168,5.07263,5.07028,5.07191,60000000.0
2009-09-25 00:55:00,5.07165,5.07304,5.07051,5.07262,66000000.0
2009-09-25 01:00:00,5.07244,5.07244,5.06794,5.06994,63000000.0
2009-09-25 01:05:00,5.07068,5.07343,5.06852,5.07343,70000000.0
2009-09-25 01:10:00,5.07258,5.07581,5.07204,5.07406,55000000.0
2009-09-25 01:15:00,5.07373,5.07557,5.07369,5.07472,63000000.0
2009-09-25 01:20:00,5.07568,5.07617,5.07388,5.07456,59000000.0
2009-09-25 01:25:00,5.07489,5.07647,5.07411,5.07647,70000000.0
2009-09-25 01:30:00,5.07485,5.07684,5.07416,5.07474,68000000.0
2009-09-25 01:35:00,5.0756,5.07758,5.07434,5.07758,71000000.0
2009-09-25 01:40:00,5.07713,5.07951,5.07603,5.0774,72000000.0
2009-09-25 01:45:00,5.07818,5.08145,5.07741,5.07967,68000000.0
2009-09-25 01:50:00,5.08169,5.08271,5.07215,5.07326,67000000.0
2009-09-25 01:55:00,5.07521,5.07684,5.07152,5.07343,61000000.0
2009-09-25 02:00:00,5.07365,5.07385,5.06859,5.07115,69000000.0
2009-09-25 02:05:00,5.07086,5.07548,5.06857,5.07082,73000000.0
2009-09-25 02:10:00,5.07168,5.07528,5.07051,5.07193,74000000.0
2009-09-25 02:15:00,5.07144,5.07579,5.07067,5.0739,70000000.0
2009-09-25 02:20:00,5.07419,5.07666,5.07356,5.07479,74000000.0
2009-09-25 02:25:00,5.07508,5.07877,5.07465,5.07846,59000000.0
2009-09-25 02:30:00,5.07838,5.07963,5.0774,5.07944,64000000.0
2009-09-25 02:35:00,5.07957,5.07986,5.07474,5.07474,71000000.0
2009-09-25 02:40:00,5.07673,5.08048,5.07613,5.07752,69000000.0
2009-09-25 02:45:00,5.07652,5.08085,5.0762,5.07855,69000000.0
2009-09-25 02:50:00,5.07991,5.08428,5.07795,5.08296,66000000.0
2009-09-25 02:55:00,5.08313,5.08388,5.08003,5.08135,65000000.0
2009-09-25 03:00:00,5.07994,5.08265,5.07966,5.07987,67000000.0
2009-09-25 03:05:00,5.08135,5.08194,5.07853,5.08158,68000000.0
2009-09-25 03:10:00,5.08168,5.08284,5.07944,5.08179,80000000.0
2009-09-25 03:15:00,5.08187,5.08504,5.08116,5.0838,50000000.0
2009-09-25 03:20:00,5.08405,5.08581,5.07956,5.08134,62000000.0
2009-09-25 03:25:00,5.08017,5.08123,5.07825,5.08105,71000000.0
2009-09-25 03:30:00,5.08132,5.08201,5.07867,5.08031,68000000.0
2009-09-25 03:35:00,5.07993,5.08031,5.07625,5.077,60000000.0
2009-09-25 03:40:00,5.07912,5.07924,5.07672,5.07735,82000000.0
2009-09-25 03:45:00,5.07793,5.07793,5.07558,5.07633,53000000.0
2009-09-25 03:50:00,5.07588,5.07878,5.07588,5.07834,74000000.0
2009-09-25 03:55:00,5.07779,5.0784,5.07648,5.07822,63000000.0
2009-09-25 04:00:00,5.079,5.07944,5.07689,5.07907,70000000.0
2009-09-25 04:05:00,5.07868,5.07978,5.0776,5.07906,66000000.0
2009-09-25 04:10:00,5.07737,5.07868,5.07544,5.07696,77000000.0
2009-09-25 04:15:00,5.07668,5.07719,5.07341,5.07436,57000000.0
2009-09-25 04:20:00,5.07334,5.07645,5.07334,5.07528,62000000.0
2009-09-25 04:25:00,5.07577,5.07658,5.07372,5.07538,53000000.0
2009-09-25 04:30:00,5.075,5.07642,5.07255,5.07275,66000000.0
2009-09-25 04:35:00,5.07435,5.07571,5.07247,5.07287,64000000.0
2009-09-25 04:40:00,5.07207,5.07416,5.07187,5.0724,54000000.0
2009-09-25 04:45:00,5.07268,5.07368,5.0703,5.0719,63000000.0
2009-09-25 04:50:00,5.07064,5.07151,5.06898,5.07026,71000000.0
2009-09-25 04:55:00,5.07189,5.07245,5.07016,5.07027,65000000.0
2009-09-25 05:00:00,5.06993,5.07268,5.06993,5.07268,62000000.0
2009-09-25 05:05:00,5.07149,5.07332,5.07138,5.07332,72000000.0
2009-09-25 05:10:00,5.07278,5.07475,5.07207,5.07283,59000000.0
2009-09-25 05:15:00,5.07333,5.07463,5.06969,5.07379,67000000.0
2009-09-25 05:20:00,5.07393,5.07432,5.07187,5.07328,79000000.0
2009-09-25 05:25:00,5.07405,5.07523,5.07312,5.07416,66000000.0
2009-09-25 05:30:00,5.07509,5.07509,5.07179,5.07357,76000000.0
2009-09-25 05:35:00,5.07402,5.07459,5.07188,5.0727,78000000.0
2009-09-25 05:40:00,5.07352,5.07455,5.07234,5.07279,61000000.0
2009-09-25 05:45:00,5.07344,5.07415,5.072,5.07287,77000000.0
2009-09-25 05:50:00,5.07358,5.07371,5.07169,5.07292,62000000.0
2009-09-25 05:55:00,5.07162,5.07312,5.06972,5.07105,70000000.0
2009-09-25 06:00:00,5.07079,5.07239,5.06941,5.07116,77000000.0
2009-09-25 06:05:00,5.06959,5.07131,5.06876,5.07056,81000000.0
2009-09-25 06:10:00,5.07043,5.07297,5.06887,5.07159,73000000.0
2009-09-25 06:15:00,5.0714,5.0714,5.06751,5.06751,69000000.0
2009-09-25 06:20:00,5.06897,5.06897,5.06486,5.06755,68000000.0
2009-09-25 06:25:00,5.06792,5.06941,5.06683,5.06683,71000000.0
2009-09-25 06:30:00,5.06861,5.06861,5.06074,5.06286,58000000.0
2009-09-25 06:35:00,5.06032,5.06299,5.05861,5.06237,72000000.0
2009-09-25 06:40:00,5.0613,5.0639,5.05704,5.05802,71000000.0
2009-09-25 06:45:00,5.05892,5.05911,5.0558,5.05769,69000000.0
2009-09-25 06:50:00,5.05877,5.06202,5.05758,5.06187,56000000.0
2009-09-25 06:55:00,5.0622,5.06375,5.06023,5.06343,64000000.0
2009-09-25 07:00:00,5.0636,5.06416,5.06136,5.06416,58000000.0
2009-09-25 07:05:00,5.06394,5.06427,5.06112,5.06158,59000000.0
2009-09-25 07:10:00,5.06162,5.06172,5.05745,5.06134,82000000.0
2009-09-25 07:15:00,5.06012,5.06287,5.06012,5.06155,80000000.0
2009-09-25 07:20:00,5.06174,5.0631,5.06023,5.0625,76000000.0
2009-09-25 07:25:00,5.06331,5.06354,5.06102,5.06219,78000000.0
2009-09-25 07:30:00,5.06248,5.06446,5.06104,5.06429,61000000.0
2009-09-25 07:35:00,5.06442,5.06453,5.05989,5.06274,63000000.0
2009-09-25 07:40:00,5.06222,5.06374,5.06029,5.06094,55000000.0
2009-09-25 07:45:00,5.06213,5.06398,5.0595,5.06072,59000000.0
2009-09-25 07:50:00,5.06067,5.06191,5.05875,5.06118,67000000.0
2009-09-25 07:55:00,5.06066,5.06111,5.05739,5.05876,62000000.0
2009-09-25 08:00:00,5.05881,5.0623,5.05818,5.061,65000000.0
2009-09-25 08:05:00,5.06135,5.06374,5.06036,5.06205,73000000.0
2009-09-25 08:10:00,5.06169,5.0624,5.05866,5.06079,58000000.0
2009-09-25 08:15:00,5.06037,5.06308,5.0586,5.06109,59000000.0
2009-09-25 08:20:00,5.05917,5.0606,5.05642,5.05642,64000000.0
2009-09-25 08:25:00,5.05873,5.06064,5.05634,5.0582,56000000.0
2009-09-25 08:30:00,5.05782,5.05782,5.05421,5.05754,62000000.0
2009-09-25 08:35:00,5.05694,5.0604,5.05518,5.05927,56000000.0
2009-09-25 08:40:00,5.05986,5.06168,5.05826,5.06122,58000000.0
2009-09-25 08:45:00,5.06059,5.06186,5.05817,5.06117,76000000.0
2009-09-25 08:50:00,5.06078,5.06376,5.05979,5.06335,81000000.0
2009-09-25 08:55:00,5.06312,5.06334,5.05867,5.06005,70000000.0
2009-09-25 09:00:00,5.06107,5.06715,5.05922,5.06715,62000000.0
2009-09-25 09:05:00,5.06658,5.06902,5.06454,5.06777,66000000.0
2009-09-25 09:10:00,5.06669,5.06829,5.06468,5.0657,67000000.0
2009-09-25 09:15:00,5.06578,5.06621,5.06175,5.06422,72000000.0
2009-09-25 09:20:00,5.06335,5.06578,5.0623,5.0635,74000000.0
2009-09-25 09:25:00,5.06384,5.06384,5.06109,5.0629,68000000.0
2009-09-25 09:30:00,5.06274,5.0644,5.06114,5.06312,69000000.0
2009-09-25 09:35:00,5.06365,5.06579,5.0629,5.06474,85000000.0
2009-09-25 09:40:00,5.06511,5.06544,5.06269,5.06304,74000000.0
2009-09-25 09:45:00,5.06339,5.06354,5.06081,5.06245,76000000.0
2009-09-25 09:50:00,5.06181,5.06461,5.06052,5.06251,74000000.0
2009-09-25 09:55:00,5.06341,5.06391,5.06061,5.06061,68000000.0
2009-09-25 10:00:00,5.06171,5.06452,5.0615,5.06316,75000000.0
2009-09-25 10:05:00,5.06419,5.06664,5.0626,5.06575,50000000.0
2009-09-25 10:10:00,5.06528,5.06629,5.06358,5.06592,70000000.0
2009-09-25 10:15:00,5.06581,5.06713,5.06456,5.06619,74000000.0
2009-09-25 10:20:00,5.06451,5.06743,5.06451,5.06694,60000000.0
2009-09-25 10:25:00,5.06723,5.06796,5.06517,5.0668,60000000.0
2009-09-25 10:30:00,5.06677,5.06709,5.06415,5.06578,57000000.0
2009-09-25 10:35:00,5.06541,5.06547,5.06143,5.06267,72000000.0
2009-09-25 10:40:00,5.0629,5.0629,5.05998,5.06177,62000000.0
2009-09-25 10:45:00,5.06276,5.06354,5.05934,5.05934,55000000.0
2009-09-25 10:50:00,5.06045,5.06275,5.06001,5.0621,72000000.0
2009-09-25 10:55:00,5.0618,5.06321,5.06035,5.06159,49000000.0
2009-09-25 11:00:00,5.06125,5.06184,5.05816,5.06063,61000000.0
2009-09-25 11:05:00,5.06028,5.06227,5.05833,5.06209,71000000.0
2009-09-25 11:10:00,5.061,5.06198,5.05871,5.06052,67000000.0
2009-09-25 11:15:00,5.06113,5.06131,5.05946,5.05963,63000000.0
2009-09-25 11:20:00,5.06079,5.06222,5.05931,5.06197,76000000.0
2009-09-25 11:25:00,5.06169,5.0629,5.06035,5.06126,64000000.0
2009-09-25 11:30:00,5.06124,5.0625,5.05981,5.06124,74000000.0
2009-09-25 11:35:00,5.05969,5.06118,5.05802,5.05933,60000000.0
2009-09-25 11:40:00,5.06029,5.06156,5.05869,5.05944,64000000.0
2009-09-25 11:45:00,5.06057,5.06193,5.05928,5.06105,62000000.0
2009-09-25 11:50:00,5.06165,5.06165,5.05825,5.06002,68000000.0
2009-09-25 11:55:00,5.05933,5.06047,5.05739,5.05985,52000000.0
2009-09-25 12:00:00,5.05899,5.05899,5.0508,5.05161,63000000.0
2009-09-25 12:05:00,5.05067,5.05267,5.04959,5.05154,61000000.0
2009-09-25 12:10:00,5.0519,5.05234,5.04878,5.05113,63000000.0
2009-09-25 12:15:00,5.05094,5.05201,5.04972,5.05172,56000000.0
2009-09-25 12:20:00,5.05148,5.05316,5.05044,5.05237,70000000.0
2009-09-25 12:25:00,5.05354,5.05868,5.05214,5.05804,57000000.0
2009-09-25 12:30:00,5.05764,5.05986,5.05682,5.05986,61000000.0
2009-09-25 12:35:00,5.05993,5.05993,5.05725,5.05749,64000000.0
2009-09-25 12:40:00,5.05834,5.06002,5.05702,5.05927,70000000.0
2009-09-25 12:45:00,5.05859,5.05912,5.05636,5.05643,65000000.0
2009-09-25 12:50:00,5.05655,5.05881,5.05531,5.05531,66000000.0
2009-09-25 12:55:00,5.0568,5.06002,5.05503,5.05929,62000000.0
2009-09-25 13:00:00,5.05886,5.06328,5.05816,5.06328,81000000.0
2009-09-25 13:05:00,5.06204,5.06299,5.06028,5.06299,77000000.0
2009-09-25 13:10:00,5.0623,5.0643,5.06133,5.0643,79000000.0
2009-09-25 13:15:00,5.06357,5.06577,5.0625,5.06467,63000000.0
2009-09-25 13:20:00,5.06487,5.0649,5.0615,5.06308,78000000.0
2009-09-25 13:25:00,5.06319,5.06475,5.06152,5.06233,62000000.0
2009-09-25 13:30:00,5.06147,5.06147,5.05838,5.06043,55000000.0
2009-09-25 13:35:00,5.05852,5.06127,5.05852,5.05974,65000000.0
2009-09-25 13:40:00,5.06103,5.06176,5.05895,5.06014,55000000.0
2009-09-25 13:45:00,5.05932,5.06149,5.05858,5.06117,64000000.0
2009-09-25 13:50:00,5.06076,5.06309,5.05945,5.06308,58000000.0
2009-09-25 13:55:00,5.06287,5.06489,5.06104,5.06461,59000000.0
2009-09-25 14:00:00,5.06441,5.06572,5.06374,5.06534,72000000.0
2009-09-25 14:05:00,5.06543,5.06607,5.0639,5.06406,60000000.0
2009-09-25 14:10:00,5.0656,5.06741,5.06384,5.06651,56000000.0
2009-09-25 14:15:00,5.06687,5.07077,5.06552,5.07031,76000000.0
2009-09-25 14:20:00,5.06959,5.07113,5.06771,5.06981,52000000.0
2009-09-25 14:25:00,5.06938,5.06938,5.06559,5.0675,65000000.0
2009-09-25 14:30:00,5.06949,5.07911,5.06845,5.07911,60000000.0
2009-09-25 14:35:00,5.07819,5.0826,5.07768,5.08026,63000000.0
2009-09-25 14:40:00,5.07953,5.08103,5.07634,5.07961,77000000.0
2009-09-25 14:45:00,5.07841,5.07892,5.07445,5.0765,56000000.0
2009-09-25 14:50:00,5.07683,5.08001,5.07434,5.077,60000000.0
2009-09-25 14:55:00,5.07897,5.07962,5.07517,5.07587,71000000.0
2009-09-25 15:00:00,5.07657,5.07701,5.07259,5.07487,76000000.0
2009-09-25 15:05:00,5.07365,5.07481,5.07082,5.07408,68000000.0
2009-09-25 15:10:00,5.07426,5.07519,5.07166,5.07166,61000000.0
2009-09-25 15:15:00,5.07395,5.07511,5.07174,5.07317,68000000.0
2009-09-25 15:20:00,5.07319,5.07356,5.06753,5.06863,59000000.0
2009-09-25 15:25:00,5.06796,5.07053,5.06746,5.069,71000000.0
2009-09-25 15:30:00,5.06903,5.07138,5.06598,5.07044,68000000.0
2009-09-25 15:35:00,5.06884,5.07403,5.06884,5.07285,52000000.0
2009-09-25 15:40:00,5.0739,5.07556,5.06936,5.07067,62000000.0
2009-09-25 15:45:00,5.07043,5.07043,5.06657,5.0685,81000000.0
2009-09-25 15:50:00,5.06709,5.07038,5.06709,5.06841,75000000.0
2009-09-25 15:55:00,5.0691,5.06957,5.06244,5.06359,74000000.0
2009-09-25 16:00:00,5.06417,5.06843,5.05664,5.05914,61000000.0
2009-09-25 16:05:00,5.05767,5.0582,5.05117,5.05365,70000000.0
2009-09-25 16:10:00,5.05432,5.05814,5.05227,5.05742,64000000.0
2009-09-25 16:15:00,5.0574,5.05744,5.05168,5.05388,66000000.0
2009-09-25 16:20:00,5.05358,5.05512,5.04962,5.05512,65000000.0
2009-09-25 16:25:00,5.05581,5.05763,5.05415,5.05637,51000000.0
2009-09-25 16:30:00,5.05756,5.05756,5.05344,5.05617,53000000.0
2009-09-25 16:35:00,5.0565,5.06137,5.05503,5.06134,78000000.0
2009-09-25 16:40:00,5.06105,5.06292,5.05796,5.05932,86000000.0
2009-09-25 16:45:00,5.05858,5.05903,5.05351,5.05877,59000000.0
2009-09-25 16:50:00,5.05928,5.05928,5.0549,5.05671,66000000.0
2009-09-25 16:55:00,5.05844,5.0616,5.05683,5.0587,52000000.0
2009-09-25 17:00:00,5.05993,5.06051,5.05623,5.05746,62000000.0
2009-09-25 17:05:00,5.05693,5.058,5.05441,5.05756,73000000.0
2009-09-25 17:10:00,5.05887,5.06054,5.05695,5.05709,57000000.0
2009-09-25 17:15:00,5.05936,5.05984,5.05701,5.05953,71000000.0
2009-09-25 17:20:00,5.05966,5.06007,5.05579,5.05932,55000000.0
2009-09-25 17:25:00,5.06032,5.06084,5.04978,5.04978,62000000.0
2009-09-25 17:30:00,5.04919,5.05426,5.04806,5.05399,63000000.0
2009-09-25 17:35:00,5.05297,5.05546,5.05025,5.05324,64000000.0
2009-09-25 17:40:00,5.05282,5.05618,5.05126,5.05512,76000000.0
2009-09-25 17:45:00,5.05614,5.05739,5.05422,5.05484,60000000.0
2009-09-25 17:50:00,5.05601,5.05864,5.05459,5.05814,86000000.0
2009-09-25 17:55:00,5.05668,5.06253,5.056,5.06253,66000000.0
2009-09-25 18:00:00,5.06133,5.06521,5.06045,5.06362,72000000.0
2009-09-25 18:05:00,5.06359,5.06425,5.06151,5.06319,73000000.0
2009-09-25 18:10:00,5.06355,5.06545,5.06173,5.06525,58000000.0
2009-09-25 18:15:00,5.06571,5.06827,5.06439,5.06703,61000000.0
2009-09-25 18:20:00,5.0676,5.06836,5.06481,5.06615,63000000.0
2009-09-25 18:25:00,5.06636,5.06736,5.06276,5.06457,67000000.0
2009-09-25 18:30:00,5.06417,5.06593,5.0626,5.06526,65000000.0
2009-09-25 18:35:00,5.06416,5.06711,5.06378,5.06711,76000000.0
2009-09-25 18:40:00,5.06684,5.06815,5.06482,5.06697,67000000.0
2009-09-25 18:45:00,5.06607,5.06827,5.06412,5.06437,66000000.0
2009-09-25 18:50:00,5.06561,5.06639,5.06378,5.06382,63000000.0
2009-09-25 18:55:00,5.06511,5.0662,5.06229,5.06244,71000000.0
2009-09-25 19:00:00,5.06491,5.06707,5.06293,5.06624,70000000.0
2009-09-25 19:05:00,5.06605,5.0682,5.06544,5.06748,76000000.0
2009-09-25 19:10:00,5.06726,5.06851,5.06565,5.06848,68000000.0
2009-09-25 19:15:00,5.06841,5.07108,5.06685,5.06843,61000000.0
2009-09-25 19:20:00,5.0694,5.07194,5.06778,5.07015,72000000.0
2009-09-25 19:25:00,5.07103,5.0724,5.06868,5.06988,62000000.0
2009-09-25 19:30:00,5.07027,5.07178,5.0689,5.07178,66000000.0
2009-09-25 19:35:00,5.07101,5.07486,5.07024,5.074,63000000.0
2009-09-25 19:40:00,5.07433,5.0746,5.07167,5.07234,70000000.0
2009-09-25 19:45:00,5.07244,5.07328,5.06972,5.07078,70000000.0
2009-09-25 19:50:00,5.07017,5.0707,5.06825,5.06929,71000000.0
2009-09-25 19:55:00,5.06978,5.07034,5.06643,5.06782,68000000.0
2009-09-25 20:00:00,5.06656,5.06777,5.06449,5.06612,67000000.0
2009-09-25 20:05:00,5.06784,5.06823,5.06545,5.06646,65000000.0
2009-09-25 20:10:00,5.06708,5.06732,5.06527,5.06732,66000000.0
2009-09-25 20:15:00,5.06753,5.06871,5.06575,5.06729,64000000.0
2009-09-25 20:20:00,5.06855,5.06913,5.06624,5.0673,65000000.0
2009-09-25 20:25:00,5.06875,5.06965,5.06692,5.06894,63000000.0
2009-09-25 20:30:00,5.06995,5.07119,5.06757,5.06895,59000000.0
2009-09-25 20:35:00,5.06911,5.07021,5.0669,5.06779,70000000.0
2009-09-25 20:40:00,5.06884,5.07159,5.06775,5.0693,89000000.0
2009-09-25 20:45:00,5.07086,5.07099,5.06735,5.06883,67000000.0
2009-09-25 20:50:00,5.06948,5.06948,5.06407,5.06604,62000000.0
2009-09-25 20:55:00,5.0672,5.0694,5.06533,5.0694,65000000.0
2009-09-25 21:00:00,5.06828,5.06921,5.06563,5.06643,72000000.0
2009-09-25 21:05:00,5.06663,5.06806,5.06461,5.06759,66000000.0
2009-09-25 21:10:00,5.0662,5.06835,5.0662,5.06728,62000000.0
2009-09-25 21:15:00,5.06742,5.06856,5.06548,5.06679,68000000.0
2009-09-25 21:20:00,5.06704,5.06716,5.06458,5.06527,52000000.0
2009-09-25 21:25:00,5.06577,5.06625,5.06416,5.06607,58000000.0
2009-09-25 21:30:00,5.06562,5.06623,5.06296,5.06296,59000000.0
2009-09-25 21:35:00,5.06391,5.06569,5.06256,5.06527,88000000.0
2009-09-25 21:40:00,5.06568,5.06814,5.06548,5.06716,65000000.0
2009-09-25 21:45:00,5.067,5.067,5.06415,5.06427,62000000.0
2009-09-25 21:50:00,5.06547,5.06648,5.06347,5.06347,62000000.0
2009-09-25 21:55:00,5.06483,5.06712,5.0637,5.0658,72000000.0
2009-09-25 22:00:00,5.06662,5.06708,5.06485,5.06557,79000000.0
2009-09-25 22:05:00,5.06579,5.06668,5.06465,5.06615,67000000.0
2009-09-25 22:10:00,5.06507,5.06644,5.06449,5.06495,64000000.0
2009-09-25 22:15:00,5.0658,5.06792,5.0641,5.06554,69000000.0
2009-09-25 22:20:00,5.06497,5.0655,5.06297,5.06425,69000000.0
2009-09-25 22:25:00,5.06344,5.06473,5.06251,5.06424,63000000.0
2009-09-25 22:30:00,5.06373,5.06484,5.06278,5.06387,60000000.0
2009-09-25 22:35:00,5.06309,5.06442,5.05959,5.06059,56000000.0
2009-09-25 22:40:00,5.06124,5.06221,5.06017,5.06082,63000000.0
2009-09-25 22:45:00,5.06138,5.06148,5.05849,5.0603,68000000.0
2009-09-25 22:50:00,5.05906,5.06126,5.05881,5.05892,70000000.0
2009-09-25 22:55:00,5.05957,5.05988,5.05738,5.05948,64000000.0
2009-09-28 02:00:00,5.05316,5.05509,5.05182,5.05496,61000000.0
2009-09-28 02:05:00,5.05427,5.05584,5.05312,5.05345,67000000.0
2009-09-28 02:10:00,5.0565,5.06406,5.05542,5.06161,68000000.0
2009-09-28 02:15:00,5.06232,5.06445,5.06087,5.06445,72000000.0
2009-09-28 02:20:00,5.06527,5.06542,5.06066,5.06108,71000000.0
2009-09-28 02:25:00,5.06116,5.06217,5.05821,5.05837,68000000.0
2009-09-28 02:30:00,5.05897,5.06351,5.05749,5.06274,70000000.0
2009-09-28 02:35:00,5.06287,5.06652,5.06184,5.06537,59000000.0
2009-09-28 02:40:00,5.06709,5.06967,5.066,5.06958,63000000.0
2009-09-28 02:45:00,5.07037,5.07545,5.06976,5.0741,55000000.0
2009-09-28 02:50:00,5.07272,5.07619,5.07236,5.07571,70000000.0
2009-09-28 02:55:00,5.07599,5.07799,5.0739,5.0739,63000000.0
2009-09-28 03:00:00,5.07507,5.07527,5.0723,5.07527,66000000.0
2009-09-28 03:05:00,5.07485,5.07771,5.0736,5.0777,60000000.0
2009-09-28 03:10:00,5.07645,5.07773,5.07496,5.07651,63000000.0
2009-09-28 03:15:00,5.07494,5.07638,5.07333,5.07392,61000000.0
2009-09-28 03:20:00,5.07559,5.08099,5.07468,5.08099,80000000.0
2009-09-28 03:25:00,5.07943,5.08117,5.07779,5.08094,64000000.0
2009-09-28 03:30:00,5.08134,5.08306,5.07901,5.08306,66000000.0
2009-09-28 03:35:00,5.0826,5.09224,5.08227,5.09224,60000000.0
2009-09-28 03:40:00,5.09302,5.09724,5.09267,5.09502,65000000.0
2009-09-28 03:45:00,5.09467,5.09651,5.09228,5.09228,63000000.0
2009-09-28 03:50:00,5.09351,5.10234,5.09196,5.09966,62000000.0
2009-09-28 03:55:00,5.09999,5.10029,5.09539,5.09619,70000000.0
2009-09-28 04:00:00,5.09535,5.09623,5.09324,5.09383,76000000.0
2009-09-28 04:05:00,5.09403,5.09509,5.09091,5.09292,67000000.0
2009-09-28 04:10:00,5.09326,5.09525,5.09003,5.09525,76000000.0
2009-09-28 04:15:00,5.09479,5.09758,5.09322,5.0957,80000000.0
2009-09-28 04:20:00,5.0938,5.09544,5.09059,5.0942,62000000.0
2009-09-28 04:25:00,5.09415,5.09542,5.09168,5.09275,72000000.0
2009-09-28 04:30:00,5.09269,5.09432,5.09143,5.0926,64000000.0
2009-09-28 04:35:00,5.09377,5.09417,5.09142,5.09215,66000000.0
2009-09-28 04:40:00,5.09113,5.09281,5.09045,5.09161,65000000.0
2009-09-28 04:45:00,5.09183,5.09377,5.09128,5.09244,66000000.0
2009-09-28 04:50:00,5.09325,5.094,5.09205,5.09395,60000000.0
2009-09-28 04:55:00,5.09414,5.09567,5.09257,5.09465,68000000.0
2009-09-28 05:00:00,5.09564,5.09631,5.09479,5.0961,64000000.0
2009-09-28 05:05:00,5.09552,5.09978,5.09498,5.09906,70000000.0
2009-09-28 05:10:00,5.09967,5.10033,5.09581,5.09653,68000000.0
2009-09-28 05:15:00,5.09739,5.09817,5.09428,5.09482,63000000.0
2009-09-28 05:20:00,5.09407,5.09762,5.0937,5.09623,56000000.0
2009-09-28 05:25:00,5.09655,5.09783,5.09462,5.09471,60000000.0
2009-09-28 05:30:00,5.09583,5.09709,5.0946,5.09486,63000000.0
2009-09-28 05:35:00,5.09626,5.09935,5.0949,5.09935,69000000.0
2009-09-28 05:40:00,5.09963,5.10054,5.09792,5.09875,69000000.0
2009-09-28 05:45:00,5.09813,5.09851,5.0963,5.09742,64000000.0
2009-09-28 05:50:00,5.09702,5.09844,5.09611,5.09654,67000000.0
2009-09-28 05:55:00,5.09842,5.10007,5.09678,5.0981,79000000.0
2009-09-28 06:00:00,5.09848,5.09848,5.09255,5.09404,72000000.0
2009-09-28 06:05:00,5.09472,5.09581,5.09322,5.09501,62000000.0
2009-09-28 06:10:00,5.09503,5.09767,5.09464,5.09671,62000000.0
2009-09-28 06:15:00,5.09659,5.10316,5.0952,5.10247,65000000.0
2009-09-28 06:20:00,5.10299,5.10306,5.09913,5.09913,88000000.0
2009-09-28 06:25:00,5.09971,5.09975,5.09645,5.09705,59000000.0
2009-09-28 06:30:00,5.09709,5.09917,5.09554,5.09554,58000000.0
2009-09-28 06:35:00,5.09557,5.09715,5.09359,5.09542,52000000.0
2009-09-28 06:40:00,5.09648,5.09694,5.09279,5.09298,68000000.0
2009-09-28 06:45:00,5.09264,5.0947,5.09119,5.09119,62000000.0
2009-09-28 06:50:00,5.09263,5.09419,5.0919,5.09336,66000000.0
2009-09-28 06:55:00,5.09369,5.09468,5.09254,5.09261,72000000.0
2009-09-28 07:00:00,5.09448,5.09753,5.09346,5.09658,65000000.0
2009-09-28 07:05:00,5.09552,5.09681,5.09349,5.09383,62000000.0
2009-09-28 07:10:00,5.09394,5.09557,5.09324,5.09347,67000000.0
2009-09-28 07:15:00,5.09168,5.09296,5.08914,5.09038,89000000.0
2009-09-28 07:20:00,5.08864,5.09272,5.08815,5.09266,70000000.0
2009-09-28 07:25:00,5.09336,5.09384,5.08837,5.08994,59000000.0
2009-09-28 07:30:00,5.09013,5.09031,5.08842,5.08842,63000000.0
2009-09-28 07:35:00,5.08963,5.09168,5.08775,5.09168,65000000.0
2009-09-28 07:40:00,5.09159,5.09225,5.08998,5.09211,64000000.0
2009-09-28 07:45:00,5.09027,5.09648,5.08988,5.09641,66000000.0
2009-09-28 07:50:00,5.09655,5.09679,5.09262,5.09551,65000000.0
2009-09-28 07:55:00,5.09614,5.0962,5.09331,5.09431,67000000.0
2009-09-28 08:00:00,5.09394,5.09621,5.093,5.09495,68000000.0
2009-09-28 08:05:00,5.0939,5.09421,5.08888,5.09084,71000000.0
2009-09-28 08:10:00,5.09062,5.09088,5.0875,5.0896,70000000.0
2009-09-28 08:15:00,5.08982,5.08982,5.085,5.08594,70000000.0
2009-09-28 08:20:00,5.08583,5.08714,5.0827,5.08456,63000000.0
2009-09-28 08:25:00,5.084,5.08863,5.08339,5.08848,66000000.0
2009-09-28 08:30:00,5.08853,5.09179,5.08783,5.0896,62000000.0
2009-09-28 08:35:00,5.08997,5.08997,5.08714,5.08772,72000000.0
2009-09-28 08:40:00,5.08891,5.08903,5.08561,5.08696,61000000.0
2009-09-28 08:45:00,5.08693,5.08804,5.08339,5.08462,68000000.0
2009-09-28 08:50:00,5.08335,5.0867,5.08335,5.08569,76000000.0
2009-09-28 08:55:00,5.08708,5.088,5.08058,5.08195,70000000.0
2009-09-28 09:00:00,5.08035,5.08314,5.07966,5.08236,71000000.0
2009-09-28 09:05:00,5.0812,5.08195,5.07858,5.07984,63000000.0
2009-09-28 09:10:00,5.08079,5.08265,5.07882,5.08246,66000000.0
2009-09-28 09:15:00,5.08172,5.08339,5.08019,5.08339,67000000.0
2009-09-28 09:20:00,5.0824,5.0843,5.08157,5.08389,76000000.0
2009-09-28 09:25:00,5.0845,5.08907,5.08335,5.08431,65000000.0
2009-09-28 09:30:00,5.08397,5.08698,5.08299,5.08539,67000000.0
2009-09-28 09:35:00,5.08732,5.08949,5.0859,5.08901,63000000.0
2009-09-28 09:40:00,5.08927,5.09033,5.08647,5.08725,61000000.0
2009-09-28 09:45:00,5.0875,5.08775,5.08469,5.0861,58000000.0
2009-09-28 09:50:00,5.08646,5.08999,5.08536,5.08913,73000000.0
2009-09-28 09:55:00,5.08827,5.08955,5.08745,5.08878,72000000.0
2009-09-28 10:00:00,5.08867,5.08927,5.08587,5.08735,66000000.0
2009-09-28 10:05:00,5.088,5.08943,5.08673,5.08856,86000000.0
2009-09-28 10:10:00,5.0891,5.09031,5.08748,5.08985,60000000.0
2009-09-28 10:15:00,5.0893,5.0893,5.08737,5.08883,76000000.0
2009-09-28 10:20:00,5.08821,5.08916,5.08605,5.08637,64000000.0
2009-09-28 10:25:00,5.08718,5.08748,5.08538,5.08672,63000000.0
2009-09-28 10:30:00,5.08685,5.08694,5.08343,5.08694,62000000.0
2009-09-28 10:35:00,5.08455,5.08539,5.07957,5.07957,55000000.0
2009-09-28 10:40:00,5.08142,5.08218,5.07954,5.0809,71000000.0
2009-09-28 10:45:00,5.08307,5.08832,5.08108,5.08216,57000000.0
2009-09-28 10:50:00,5.08115,5.08344,5.08075,5.08223,73000000.0
2009-09-28 10:55:00,5.08193,5.08245,5.08009,5.08158,62000000.0
2009-09-28 11:00:00,5.08065,5.0822,5.07919,5.07949,52000000.0
2009-09-28 11:05:00,5.08158,5.08197,5.07962,5.08125,66000000.0
2009-09-28 11:10:00,5.0812,5.0812,5.07837,5.08117,59000000.0
2009-09-28 11:15:00,5.08165,5.08203,5.07962,5.08103,86000000.0
2009-09-28 11:20:00,5.08096,5.08174,5.07924,5.07983,78000000.0
2009-09-28 11:25:00,5.08027,5.08109,5.07798,5.08109,53000000.0
2009-09-28 11:30:00,5.07934,5.08128,5.07801,5.08006,51000000.0
2009-09-28 11:35:00,5.07961,5.08084,5.07784,5.07922,65000000.0
2009-09-28 11:40:00,5.07753,5.07861,5.07603,5.0775,66000000.0
2009-09-28 11:45:00,5.07775,5.0792,5.0768,5.07701,64000000.0
2009-09-28 11:50:00,5.07726,5.07931,5.07665,5.07682,70000000.0
2009-09-28 11:55:00,5.07739,5.08086,5.07565,5.0798,61000000.0
2009-09-28 12:00:00,5.08008,5.08036,5.0773,5.079,74000000.0
2009-09-28 12:05:00,5.07877,5.08284,5.07771,5.08253,75000000.0
2009-09-28 12:10:00,5.08297,5.08319,5.08055,5.08174,81000000.0
2009-09-28 12:15:00,5.07999,5.08203,5.0779,5.07922,62000000.0
2009-09-28 12:20:00,5.07848,5.07974,5.07703,5.0781,52000000.0
2009-09-28 12:25:00,5.07801,5.07987,5.07612,5.07953,68000000.0
2009-09-28 12:30:00,5.07904,5.08106,5.0772,5.08101,71000000.0
2009-09-28 12:35:00,5.08073,5.08073,5.07814,5.07905,59000000.0
2009-09-28 12:40:00,5.07974,5.08202,5.07851,5.08202,68000000.0
2009-09-28 12:45:00,5.08202,5.08239,5.07953,5.08107,61000000.0
2009-09-28 12:50:00,5.07945,5.08137,5.07844,5.07934,68000000.0
2009-09-28 12:55:00,5.08001,5.08155,5.07911,5.08034,76000000.0
2009-09-28 13:00:00,5.08153,5.0818,5.07935,5.08016,71000000.0
2009-09-28 13:05:00,5.08109,5.08146,5.07638,5.07844,60000000.0
2009-09-28 13:10:00,5.07698,5.07758,5.07163,5.07208,56000000.0
2009-09-28 13:15:00,5.07094,5.07442,5.07094,5.07336,77000000.0
2009-09-28 13:20:00,5.07284,5.07412,5.07024,5.07024,63000000.0
2009-09-28 13:25:00,5.07183,5.07216,5.06875,5.06875,60000000.0
2009-09-28 13:30:00,5.07007,5.0709,5.06845,5.07064,65000000.0
2009-09-28 13:35:00,5.07039,5.0721,5.06879,5.07209,52000000.0
2009-09-28 13:40:00,5.07225,5.07235,5.06856,5.06964,76000000.0
2009-09-28 13:45:00,5.06895,5.07376,5.06861,5.07259,56000000.0
2009-09-28 13:50:00,5.0741,5.07561,5.07316,5.07505,60000000.0
2009-09-28 13:55:00,5.07549,5.07706,5.07393,5.07706,72000000.0
2009-09-28 14:00:00,5.07666,5.07678,5.07425,5.07556,59000000.0
2009-09-28 14:05:00,5.0751,5.07518,5.07229,5.0737,58000000.0
2009-09-28 14:10:00,5.07262,5.0748,5.07138,5.0748,64000000.0
2009-09-28 14:15:00,5.07413,5.07523,5.07283,5.07392,55000000.0
2009-09-28 14:20:00,5.07372,5.07444,5.06874,5.0716,65000000.0
2009-09-28 14:25:00,5.07231,5.07402,5.07095,5.07289,55000000.0
2009-09-28 14:30:00,5.07235,5.07278,5.06758,5.06944,62000000.0
2009-09-28 14:35:00,5.0703,5.07336,5.06933,5.07231,78000000.0
2009-09-28 14:40:00,5.07268,5.07286,5.07048,5.07218,63000000.0
2009-09-28 14:45:00,5.07201,5.07245,5.06662,5.07071,79000000.0
2009-09-28 14:50:00,5.06987,5.07294,5.06973,5.07251,77000000.0
2009-09-28 14:55:00,5.07266,5.07623,5.07104,5.07608,81000000.0
2009-09-28 15:00:00,5.0763,5.0763,5.07107,5.07161,62000000.0
2009-09-28 15:05:00,5.0715,5.07526,5.0715,5.07321,66000000.0
2009-09-28 15:10:00,5.07357,5.07796,5.0723,5.0756,65000000.0
2009-09-28 15:15:00,5.07614,5.07712,5.07492,5.07612,70000000.0
2009-09-28 15:20:00,5.07549,5.07884,5.07549,5.07785,64000000.0
2009-09-28 15:25:00,5.07735,5.07989,5.07586,5.07944,61000000.0
2009-09-28 15:30:00,5.0781,5.08021,5.07672,5.07845,57000000.0
2009-09-28 15:35:00,5.07809,5.07971,5.07581,5.07879,70000000.0
2009-09-28 15:40:00,5.08016,5.08023,5.07505,5.07541,56000000.0
2009-09-28 15:45:00,5.07417,5.07508,5.0704,5.07309,63000000.0
2009-09-28 15:50:00,5.07264,5.07399,5.07098,5.07356,61000000.0
2009-09-28 15:55:00,5.07222,5.07502,5.07158,5.07309,63000000.0
2009-09-28 16:00:00,5.07367,5.07367,5.06939,5.07143,52000000.0
2009-09-28 16:05:00,5.07255,5.07261,5.06682,5.07062,68000000.0
2009-09-28 16:10:00,5.07116,5.07391,5.07015,5.07383,62000000.0
2009-09-28 16:15:00,5.07389,5.07503,5.0716,5.07406,64000000.0
2009-09-28 16:20:00,5.07362,5.07449,5.07121,5.07168,60000000.0
2009-09-28 16:25:00,5.07318,5.0746,5.07082,5.07082,74000000.0
2009-09-28 16:30:00,5.07168,5.07284,5.06958,5.0708,64000000.0
2009-09-28 16:35:00,5.07174,5.07224,5.06968,5.06973,76000000.0
2009-09-28 16:40:00,5.07012,5.07319,5.07012,5.07162,63000000.0
2009-09-28 16:45:00,5.07225,5.07487,5.07091,5.07341,67000000.0
2009-09-28 16:50:00,5.07497,5.07958,5.0733,5.07933,71000000.0
2009-09-28 16:55:00,5.0791,5.08241,5.07713,5.08211,61000000.0
2009-09-28 17:00:00,5.08051,5.08399,5.07954,5.08028,49000000.0
2009-09-28 17:05:00,5.08045,5.08045,5.07576,5.07674,72000000.0
2009-09-28 17:10:00,5.07681,5.07832,5.07458,5.07832,55000000.0
2009-09-28 17:15:00,5.07832,5.08081,5.07708,5.07845,62000000.0
2009-09-28 17:20:00,5.07874,5.07891,5.07233,5.07544,72000000.0
2009-09-28 17:25:00,5.07515,5.07656,5.07419,5.07631,57000000.0
2009-09-28 17:30:00,5.07581,5.0762,5.07225,5.07427,60000000.0
2009-09-28 17:35:00,5.07471,5.07541,5.07212,5.07212,60000000.0
2009-09-28 17:40:00,5.0729,5.08146,5.07019,5.07813,74000000.0
2009-09-28 17:45:00,5.07729,5.07936,5.07536,5.07675,70000000.0
2009-09-28 17:50:00,5.07568,5.07783,5.07279,5.07567,50000000.0
2009-09-28 17:55:00,5.07574,5.07744,5.07368,5.07517,75000000.0
2009-09-28 18:00:00,5.0746,5.07513,5.06638,5.06942,68000000.0
2009-09-28 18:05:00,5.06834,5.06862,5.06433,5.06759,74000000.0
2009-09-28 18:10:00,5.06858,5.06995,5.0669,5.06799,76000000.0
2009-09-28 18:15:00,5.06849,5.06994,5.0672,5.06993,74000000.0
2009-09-28 18:20:00,5.07025,5.07261,5.06829,5.06982,85000000.0
2009-09-28 18:25:00,5.07052,5.07229,5.06937,5.07135,69000000.0
2009-09-28 18:30:00,5.0699,5.07472,5.069,5.07334,68000000.0
2009-09-28 18:35:00,5.07376,5.0746,5.07163,5.0746,74000000.0
2009-09-28 18:40:00,5.07448,5.07892,5.07321,5.07728,72000000.0
2009-09-28 18:45:00,5.07869,5.08161,5.07678,5.08102,67000000.0
2009-09-28 18:50:00,5.08056,5.08596,5.07898,5.08594,66000000.0
2009-09-28 18:55:00,5.08505,5.08957,5.08434,5.08485,62000000.0
2009-09-28 19:00:00,5.08657,5.08981,5.08425,5.087,70000000.0
2009-09-28 19:05:00,5.08749,5.09269,5.0865,5.09032,81000000.0
2009-09-28 19:10:00,5.09156,5.09162,5.08482,5.08534,76000000.0
2009-09-28 19:15:00,5.08795,5.08847,5.08551,5.08621,58000000.0
2009-09-28 19:20:00,5.08574,5.0864,5.08405,5.08422,56000000.0
2009-09-28 19:25:00,5.08501,5.08625,5.08289,5.08464,62000000.0
2009-09-28 19:30:00,5.08374,5.0847,5.08151,5.08389,56000000.0
2009-09-28 19:35:00,5.08518,5.08714,5.08392,5.08589,64000000.0
2009-09-28 19:40:00,5.08662,5.08662,5.08339,5.08479,59000000.0
2009-09-28 19:45:00,5.08517,5.08646,5.08356,5.08575,58000000.0
2009-09-28 19:50:00,5.08597,5.08832,5.08496,5.08613,73000000.0
2009-09-28 19:55:00,5.08768,5.08924,5.08617,5.08761,65000000.0
2009-09-28 20:00:00,5.08692,5.09023,5.08509,5.08954,62000000.0
2009-09-28 20:05:00,5.08944,5.09442,5.08927,5.0934,67000000.0
2009-09-28 20:10:00,5.09421,5.09421,5.09146,5.09146,59000000.0
2009-09-28 20:15:00,5.09346,5.09437,5.08955,5.09063,55000000.0
2009-09-28 20:20:00,5.08971,5.09006,5.0854,5.0855,63000000.0
2009-09-28 20:25:00,5.08614,5.08723,5.08457,5.08618,61000000.0
2009-09-28 20:30:00,5.08532,5.08882,5.08527,5.08746,78000000.0
2009-09-28 20:35:00,5.08621,5.08858,5.08575,5.08716,76000000.0
2009-09-28 20:40:00,5.08746,5.09116,5.08653,5.09095,80000000.0
2009-09-28 20:45:00,5.09144,5.09389,5.08941,5.09057,82000000.0
2009-09-28 20:50:00,5.09032,5.09432,5.08816,5.09351,59000000.0
2009-09-28 20:55:00,5.09438,5.09571,5.09105,5.09557,58000000.0
2009-09-28 21:00:00,5.09425,5.09425,5.09012,5.09187,64000000.0
2009-09-28 21:05:00,5.09158,5.09284,5.09051,5.09226,56000000.0
2009-09-28 21:10:00,5.09306,5.09499,5.09215,5.09352,69000000.0
2009-09-28 21:15:00,5.09308,5.09406,5.09048,5.0914,71000000.0
2009-09-28 21:20:00,5.09184,5.09298,5.08914,5.09196,72000000.0
2009-09-28 21:25:00,5.09153,5.0926,5.08981,5.09098,58000000.0
2009-09-28 21:30:00,5.09202,5.09268,5.08941,5.09095,71000000.0
2009-09-28 21:35:00,5.09094,5.09278,5.09065,5.09153,68000000.0
2009-09-28 21:40:00,5.09139,5.09201,5.08913,5.09127,69000000.0
2009-09-28 21:45:00,5.08993,5.09269,5.0899,5.09269,73000000.0
2009-09-28 21:50:00,5.09228,5.09242,5.08936,5.09055,81000000.0
2009-09-28 21:55:00,5.09071,5.09157,5.08894,5.0906,77000000.0
2009-09-28 22:00:00,5.09041,5.09078,5.08849,5.08981,70000000.0
2009-09-28 22:05:00,5.08858,5.09119,5.08737,5.09119,62000000.0
2009-09-28 22:10:00,5.09218,5.09218,5.08948,5.09068,77000000.0
2009-09-28 22:15:00,5.08939,5.09111,5.08907,5.09111,61000000.0
2009-09-28 22:20:00,5.09038,5.09209,5.0894,5.09076,78000000.0
2009-09-28 22:25:00,5.09163,5.09164,5.0845,5.08643,76000000.0
2009-09-28 22:30:00,5.08623,5.08698,5.08491,5.08575,66000000.0
2009-09-28 22:35:00,5.08527,5.08746,5.08454,5.08641,79000000.0
2009-09-28 22:40:00,5.08786,5.08789,5.08557,5.08701,67000000.0
2009-09-28 22:45:00,5.08602,5.08781,5.0853,5.0865,59000000.0
2009-09-28 22:50:00,5.08663,5.08794,5.08556,5.08704,72000000.0
2009-09-28 22:55:00,5.08679,5.08693,5.08345,5.08408,62000000.0
2009-09-28 23:00:00,5.08407,5.08545,5.08257,5.08433,65000000.0
2009-09-28 23:05:00,5.08358,5.08436,5.07681,5.08381,71000000.0
2009-09-28 23:10:00,5.08365,5.0844,5.0821,5.08268,63000000.0
2009-09-28 23:15:00,5.08314,5.08436,5.08253,5.08359,54000000.0
2009-09-28 23:20:00,5.08352,5.08462,5.08249,5.08361,64000000.0
2009-09-28 23:25:00,5.08383,5.08506,5.08237,5.08461,66000000.0
2009-09-28 23:30:00,5.0831,5.08542,5.0831,5.08525,53000000.0
2009-09-28 23:35:00,5.08591,5.08758,5.08388,5.08681,62000000.0
2009-09-28 23:40:00,5.08649,5.08712,5.08476,5.08543,57000000.0
2009-09-28 23:45:00,5.08555,5.08565,5.08396,5.0847,77000000.0
2009-09-28 23:50:00,5.08502,5.08597,5.08412,5.08497,66000000.0
2009-09-28 23:55:00,5.08523,5.08728,5.08414,5.08712,70000000.0
2009-09-29 00:00:00,5.08674,5.08674,5.08467,5.08528,63000000.0
2009-09-29 00:05:00,5.08522,5.08642,5.08459,5.08518,74000000.0
2009-09-29 00:10:00,5.08532,5.08614,5.08402,5.08528,53000000.0
2009-09-29 00:15:00,5.08527,5.08574,5.08366,5.08475,82000000.0
2009-09-29 00:20:00,5.08475,5.08496,5.08373,5.08496,60000000.0
2009-09-29 00:25:00,5.08469,5.08524,5.08329,5.08445,68000000.0
2009-09-29 00:30:00,5.08465,5.08513,5.08252,5.08264,71000000.0
2009-09-29 00:35:00,5.08325,5.0839,5.08124,5.08253,62000000.0
2009-09-29 00:40:00,5.08306,5.08327,5.08131,5.08264,50000000.0
2009-09-29 00:45:00,5.08276,5.08359,5.08026,5.08111,80000000.0
2009-09-29 00:50:00,5.08125,5.08235,5.07999,5.08075,68000000.0
2009-09-29 00:55:00,5.08159,5.08187,5.08019,5.08123,67000000.0
2009-09-29 01:00:00,5.08112,5.08357,5.08112,5.08195,65000000.0
2009-09-29 01:05:00,5.08314,5.08347,5.08096,5.08148,66000000.0
2009-09-29 01:10:00,5.08004,5.08156,5.07864,5.08056,69000000.0
2009-09-29 01:15:00,5.07941,5.08136,5.07926,5.08075,69000000.0
2009-09-29 01:20:00,5.08037,5.08115,5.07852,5.07889,71000000.0
2009-09-29 01:25:00,5.0793,5.0819,5.0793,5.08041,64000000.0
2009-09-29 01:30:00,5.08045,5.08183,5.07939,5.08145,59000000.0
2009-09-29 01:35:00,5.08083,5.08432,5.08083,5.08364,74000000.0
2009-09-29 01:40:00,5.08317,5.08408,5.08157,5.08408,70000000.0
2009-09-29 01:45:00,5.08273,5.08444,5.0819,5.08389,74000000.0
2009-09-29 01:50:00,5.08421,5.08515,5.08288,5.08356,73000000.0
2009-09-29 01:55:00,5.08359,5.08555,5.0828,5.08301,69000000.0
2009-09-29 02:00:00,5.08497,5.08565,5.08247,5.08543,61000000.0
2009-09-29 02:05:00,5.08493,5.0855,5.08253,5.0855,67000000.0
2009-09-29 02:10:00,5.08594,5.08729,5.08501,5.08619,68000000.0
2009-09-29 02:15:00,5.08583,5.08699,5.08401,5.0845,72000000.0
2009-09-29 02:20:00,5.08436,5.08672,5.08436,5.08502,71000000.0
2009-09-29 02:25:00,5.08531,5.08723,5.08504,5.08723,68000000.0
2009-09-29 02:30:00,5.08675,5.08709,5.08339,5.08529,70000000.0
2009-09-29 02:35:00,5.08591,5.08812,5.08417,5.08706,59000000.0
2009-09-29 02:40:00,5.08807,5.09275,5.08734,5.08943,63000000.0
2009-09-29 02:45:00,5.08998,5.09154,5.08842,5.08853,55000000.0
2009-09-29 02:50:00,5.08983,5.09326,5.08849,5.09326,70000000.0
2009-09-29 02:55:00,5.09314,5.09434,5.09171,5.09325,63000000.0
2009-09-29 03:00:00,5.09392,5.0958,5.09194,5.09474,66000000.0
2009-09-29 03:05:00,5.0952,5.09598,5.09327,5.09488,60000000.0
2009-09-29 03:10:00,5.09384,5.09572,5.09342,5.09479,63000000.0
2009-09-29 03:15:00,5.09524,5.09689,5.09339,5.09689,61000000.0
2009-09-29 03:20:00,5.09531,5.09714,5.0939,5.0939,80000000.0
2009-09-29 03:25:00,5.09338,5.09539,5.09139,5.09139,64000000.0
2009-09-29 03:30:00,5.09234,5.09362,5.09131,5.09309,66000000.0
2009-09-29 03:35:00,5.09184,5.09402,5.09069,5.09396,60000000.0
2009-09-29 03:40:00,5.0943,5.0954,5.09272,5.09413,65000000.0
2009-09-29 03:45:00,5.09466,5.09521,5.09173,5.09173,63000000.0
2009-09-29 03:50:00,5.09217,5.09217,5.08824,5.08824,62000000.0
2009-09-29 03:55:00,5.08849,5.08958,5.08677,5.08789,70000000.0
2009-09-29 04:00:00,5.0872,5.08754,5.08494,5.08542,76000000.0
2009-09-29 04:05:00,5.08695,5.08776,5.0851,5.08602,67000000.0
2009-09-29 04:10:00,5.08762,5.08762,5.08463,5.08616,76000000.0
2009-09-29 04:15:00,5.08683,5.08683,5.08309,5.08372,80000000.0
2009-09-29 04:20:00,5.08528,5.08588,5.08202,5.08319,62000000.0
2009-09-29 04:25:00,5.08329,5.08364,5.07969,5.08128,72000000.0
2009-09-29 04:30:00,5.08212,5.08375,5.08068,5.08375,64000000.0
2009-09-29 04:35:00,5.08283,5.08462,5.0818,5.08182,66000000.0
2009-09-29 04:40:00,5.08218,5.08471,5.08174,5.08382,65000000.0
2009-09-29 04:45:00,5.08195,5.08417,5.08171,5.08345,66000000.0
2009-09-29 04:50:00,5.08325,5.0844,5.08147,5.08229,60000000.0
2009-09-29 04:55:00,5.08369,5.08551,5.08315,5.08481,68000000.0
2009-09-29 05:00:00,5.08527,5.08602,5.08305,5.08305,64000000.0
2009-09-29 05:05:00,5.08403,5.08427,5.08181,5.08229,70000000.0
2009-09-29 05:10:00,5.08139,5.0838,5.08029,5.08357,68000000.0
2009-09-29 05:15:00,5.08327,5.08491,5.08254,5.08461,63000000.0
2009-09-29 05:20:00,5.08434,5.08505,5.08243,5.08387,56000000.0
2009-09-29 05:25:00,5.08428,5.08616,5.08313,5.08616,60000000.0
2009-09-29 05:30:00,5.08621,5.08621,5.0831,5.0839,63000000.0
2009-09-29 05:35:00,5.08445,5.08643,5.08338,5.08519,69000000.0
2009-09-29 05:40:00,5.08571,5.08571,5.08253,5.08421,69000000.0
2009-09-29 05:45:00,5.08433,5.08472,5.0823,5.08268,64000000.0
2009-09-29 05:50:00,5.08255,5.0837,5.08091,5.08238,67000000.0
2009-09-29 05:55:00,5.08153,5.08375,5.08112,5.082,79000000.0
2009-09-29 06:00:00,5.08149,5.08336,5.07795,5.08213,72000000.0
2009-09-29 06:05:00,5.08243,5.08295,5.08052,5.08249,62000000.0
2009-09-29 06:10:00,5.08183,5.08368,5.08038,5.08363,62000000.0
2009-09-29 06:15:00,5.08322,5.08368,5.08082,5.08082,65000000.0
2009-09-29 06:20:00,5.08114,5.08265,5.08053,5.08206,88000000.0
2009-09-29 06:25:00,5.08174,5.0823,5.07911,5.08054,59000000.0
2009-09-29 06:30:00,5.07922,5.08182,5.07699,5.07927,58000000.0
2009-09-29 06:35:00,5.07936,5.08126,5.07852,5.08126,52000000.0
2009-09-29 06:40:00,5.08069,5.08126,5.07847,5.08062,68000000.0
2009-09-29 06:45:00,5.07927,5.08246,5.07926,5.08086,62000000.0
2009-09-29 06:50:00,5.08123,5.08177,5.0788,5.08004,66000000.0
2009-09-29 06:55:00,5.07988,5.0802,5.07814,5.07959,72000000.0
2009-09-29 07:00:00,5.07987,5.08085,5.07865,5.0792,65000000.0
2009-09-29 07:05:00,5.08109,5.08273,5.07946,5.08273,62000000.0
2009-09-29 07:10:00,5.08337,5.08392,5.08049,5.08148,67000000.0
2009-09-29 07:15:00,5.08063,5.08187,5.07598,5.07766,89000000.0
2009-09-29 07:20:00,5.07747,5.07794,5.07475,5.07643,70000000.0
2009-09-29 07:25:00,5.07751,5.07802,5.07587,5.07612,59000000.0
2009-09-29 07:30:00,5.07787,5.07893,5.07675,5.07786,63000000.0
2009-09-29 07:35:00,5.07848,5.07927,5.07638,5.07891,65000000.0
2009-09-29 07:40:00,5.07975,5.0801,5.0778,5.07938,64000000.0
2009-09-29 07:45:00,5.08009,5.08116,5.07882,5.07951,66000000.0
2009-09-29 07:50:00,5.07927,5.08046,5.0768,5.07965,65000000.0
2009-09-29 07:55:00,5.07842,5.08172,5.07826,5.08172,67000000.0
2009-09-29 08:00:00,5.08188,5.08244,5.07899,5.08184,68000000.0
2009-09-29 08:05:00,5.08167,5.0843,5.0809,5.08387,71000000.0
2009-09-29 08:10:00,5.08375,5.08461,5.07978,5.08301,70000000.0
2009-09-29 08:15:00,5.08264,5.08579,5.08153,5.08539,70000000.0
2009-09-29 08:20:00,5.08463,5.08535,5.0824,5.08319,63000000.0
2009-09-29 08:25:00,5.08351,5.0859,5.08214,5.08563,66000000.0
2009-09-29 08:30:00,5.08512,5.08645,5.08374,5.08507,62000000.0
2009-09-29 08:35:00,5.08587,5.08656,5.08359,5.08581,72000000.0
2009-09-29 08:40:00,5.08557,5.08566,5.08122,5.0827,61000000.0
2009-09-29 08:45:00,5.08187,5.08283,5.07989,5.08273,68000000.0
2009-09-29 08:50:00,5.08176,5.08424,5.08112,5.08183,76000000.0
2009-09-29 08:55:00,5.08131,5.08177,5.07934,5.08177,70000000.0
2009-09-29 09:00:00,5.08248,5.08348,5.07978,5.08242,71000000.0
2009-09-29 09:05:00,5.08312,5.08609,5.08181,5.0843,63000000.0
2009-09-29 09:10:00,5.08561,5.08757,5.08252,5.08719,66000000.0
2009-09-29 09:15:00,5.08686,5.09138,5.08633,5.09114,67000000.0
2009-09-29 09:20:00,5.09054,5.09054,5.08747,5.08923,76000000.0
2009-09-29 09:25:00,5.08933,5.09134,5.08751,5.09089,65000000.0
2009-09-29 09:30:00,5.09156,5.09484,5.09073,5.09484,67000000.0
2009-09-29 09:35:00,5.0945,5.09609,5.09232,5.09413,63000000.0
2009-09-29 09:40:00,5.09486,5.09919,5.09318,5.09744,61000000.0
2009-09-29 09:45:00,5.09852,5.10213,5.09534,5.10092,58000000.0
2009-09-29 09:50:00,5.10114,5.10381,5.09975,5.10279,73000000.0
2009-09-29 09:55:00,5.10327,5.10372,5.09896,5.09951,72000000.0
2009-09-29 10:00:00,5.10056,5.10639,5.09964,5.10579,66000000.0
2009-09-29 10:05:00,5.10473,5.10518,5.09905,5.09905,86000000.0
2009-09-29 10:10:00,5.10037,5.10171,5.09846,5.09913,60000000.0
2009-09-29 10:15:00,5.10001,5.10072,5.09722,5.09984,76000000.0
2009-09-29 10:20:00,5.09958,5.10201,5.09855,5.10016,64000000.0
2009-09-29 10:25:00,5.09868,5.10136,5.09868,5.10136,63000000.0
2009-09-29 10:30:00,5.10093,5.10134,5.09886,5.09987,62000000.0
2009-09-29 10:35:00,5.0992,5.10076,5.09559,5.09733,55000000.0
2009-09-29 10:40:00,5.09722,5.09843,5.09579,5.09843,71000000.0
2009-09-29 10:45:00,5.09845,5.09906,5.09605,5.09615,57000000.0
2009-09-29 10:50:00,5.09647,5.09693,5.09461,5.09619,73000000.0
2009-09-29 10:55:00,5.09659,5.09714,5.09367,5.09567,62000000.0
2009-09-29 11:00:00,5.09646,5.10001,5.09479,5.09741,52000000.0
2009-09-29 11:05:00,5.09552,5.09705,5.09366,5.09614,66000000.0
2009-09-29 11:10:00,5.09576,5.09576,5.093,5.09404,59000000.0
2009-09-29 11:15:00,5.09455,5.09799,5.09328,5.09789,86000000.0
2009-09-29 11:20:00,5.09726,5.09964,5.09568,5.09832,78000000.0
2009-09-29 11:25:00,5.09959,5.10033,5.09665,5.09815,53000000.0
2009-09-29 11:30:00,5.09853,5.10073,5.09758,5.10065,51000000.0
2009-09-29 11:35:00,5.10076,5.10238,5.0991,5.0991,65000000.0
2009-09-29 11:40:00,5.10086,5.10094,5.09829,5.09908,66000000.0
2009-09-29 11:45:00,5.10025,5.10122,5.09852,5.10122,64000000.0
2009-09-29 11:50:00,5.10111,5.10136,5.09681,5.10056,70000000.0
2009-09-29 11:55:00,5.10041,5.10517,5.09958,5.10384,61000000.0
2009-09-29 12:00:00,5.10342,5.10348,5.09626,5.09771,74000000.0
2009-09-29 12:05:00,5.09778,5.09913,5.09554,5.09876,75000000.0
2009-09-29 12:10:00,5.0992,5.10115,5.09738,5.10005,81000000.0
2009-09-29 12:15:00,5.10105,5.10539,5.09971,5.10444,62000000.0
2009-09-29 12:20:00,5.10447,5.10922,5.10333,5.10625,52000000.0
2009-09-29 12:25:00,5.10547,5.10852,5.10406,5.10666,68000000.0
2009-09-29 12:30:00,5.10619,5.10948,5.10325,5.10945,71000000.0
2009-09-29 12:35:00,5.10916,5.11422,5.10819,5.10819,59000000.0
2009-09-29 12:40:00,5.10986,5.11015,5.10736,5.10916,68000000.0
2009-09-29 12:45:00,5.10852,5.11,5.10706,5.10819,61000000.0
2009-09-29 12:50:00,5.10914,5.10914,5.10594,5.10667,68000000.0
2009-09-29 12:55:00,5.10737,5.10831,5.10618,5.1072,76000000.0
2009-09-29 13:00:00,5.10736,5.11052,5.10626,5.10991,71000000.0
2009-09-29 13:05:00,5.10968,5.11013,5.1073,5.10956,60000000.0
2009-09-29 13:10:00,5.11035,5.1104,5.10487,5.10624,56000000.0
2009-09-29 13:15:00,5.10542,5.10783,5.10415,5.10519,77000000.0
2009-09-29 13:20:00,5.1048,5.10601,5.10373,5.1054,63000000.0
2009-09-29 13:25:00,5.10639,5.10748,5.10244,5.10374,60000000.0
2009-09-29 13:30:00,5.10453,5.10543,5.10235,5.1047,65000000.0
2009-09-29 13:35:00,5.10392,5.10411,5.10016,5.10242,52000000.0
2009-09-29 13:40:00,5.10196,5.10573,5.10091,5.10528,76000000.0
2009-09-29 13:45:00,5.105,5.10739,5.10414,5.10525,56000000.0
2009-09-29 13:50:00,5.10565,5.1083,5.10404,5.10746,60000000.0
2009-09-29 13:55:00,5.10743,5.10962,5.10384,5.10962,72000000.0
2009-09-29 14:00:00,5.10974,5.11152,5.10847,5.10911,59000000.0
2009-09-29 14:05:00,5.10858,5.10998,5.10769,5.10891,58000000.0
2009-09-29 14:10:00,5.10879,5.11047,5.10737,5.10993,64000000.0
2009-09-29 14:15:00,5.1105,5.1113,5.10901,5.11028,55000000.0
2009-09-29 14:20:00,5.11138,5.11237,5.10946,5.11168,65000000.0
2009-09-29 14:25:00,5.11157,5.11174,5.10716,5.10829,55000000.0
2009-09-29 14:30:00,5.10745,5.1099,5.10734,5.10862,62000000.0
2009-09-29 14:35:00,5.10867,5.11211,5.10747,5.11211,78000000.0
2009-09-29 14:40:00,5.11244,5.11466,5.10792,5.10952,63000000.0
2009-09-29 14:45:00,5.10863,5.11033,5.10693,5.10869,79000000.0
2009-09-29 14:50:00,5.10893,5.10926,5.10547,5.10699,77000000.0
2009-09-29 14:55:00,5.1067,5.1074,5.10441,5.10723,81000000.0
2009-09-29 15:00:00,5.10508,5.10945,5.10503,5.10705,62000000.0
2009-09-29 15:05:00,5.10674,5.10794,5.10489,5.10651,66000000.0
2009-09-29 15:10:00,5.10477,5.10659,5.10187,5.10426,65000000.0
2009-09-29 15:15:00,5.10434,5.10538,5.10169,5.10382,70000000.0
2009-09-29 15:20:00,5.10305,5.10425,5.10114,5.10367,64000000.0
2009-09-29 15:25:00,5.10453,5.10544,5.10225,5.10544,61000000.0
2009-09-29 15:30:00,5.10523,5.10696,5.10252,5.10484,57000000.0
2009-09-29 15:35:00,5.10408,5.10522,5.10024,5.10187,70000000.0
2009-09-29 15:40:00,5.10139,5.10476,5.0998,5.10423,56000000.0
2009-09-29 15:45:00,5.10258,5.11335,5.10258,5.11335,63000000.0
2009-09-29 15:50:00,5.11352,5.11553,5.11009,5.11521,61000000.0
2009-09-29 15:55:00,5.11481,5.1151,5.10996,5.113,63000000.0
2009-09-29 16:00:00,5.11424,5.11751,5.11267,5.11349,52000000.0
2009-09-29 16:05:00,5.11438,5.11605,5.10744,5.10987,68000000.0
2009-09-29 16:10:00,5.10881,5.11169,5.10705,5.10902,62000000.0
2009-09-29 16:15:00,5.10998,5.11169,5.10785,5.10895,64000000.0
2009-09-29 16:20:00,5.10868,5.1127,5.10769,5.11248,60000000.0
2009-09-29 16:25:00,5.11123,5.11348,5.10932,5.11,74000000.0
2009-09-29 16:30:00,5.10946,5.10986,5.10551,5.10659,64000000.0
2009-09-29 16:35:00,5.10654,5.10742,5.10334,5.10607,76000000.0
2009-09-29 16:40:00,5.10541,5.10907,5.10362,5.10907,63000000.0
2009-09-29 16:45:00,5.10817,5.1099,5.10711,5.1086,67000000.0
2009-09-29 16:50:00,5.10864,5.11257,5.10619,5.11188,71000000.0
2009-09-29 16:55:00,5.11173,5.1131,5.10929,5.11224,61000000.0
2009-09-29 17:00:00,5.11268,5.11448,5.11112,5.11159,49000000.0
2009-09-29 17:05:00,5.11262,5.11319,5.10865,5.11149,72000000.0
2009-09-29 17:10:00,5.11157,5.11376,5.10985,5.11244,55000000.0
2009-09-29 17:15:00,5.11184,5.11224,5.1097,5.11113,62000000.0
2009-09-29 17:20:00,5.1102,5.11121,5.10639,5.10812,72000000.0
2009-09-29 17:25:00,5.10829,5.10829,5.10483,5.10591,57000000.0
2009-09-29 17:30:00,5.10528,5.10754,5.10346,5.10449,60000000.0
2009-09-29 17:35:00,5.10563,5.10884,5.10384,5.10773,60000000.0
2009-09-29 17:40:00,5.10866,5.10919,5.10595,5.10919,74000000.0
2009-09-29 17:45:00,5.10766,5.11089,5.10764,5.10911,70000000.0
2009-09-29 17:50:00,5.10936,5.10983,5.10674,5.10729,50000000.0
2009-09-29 17:55:00,5.10697,5.11073,5.10584,5.10822,75000000.0
2009-09-29 18:00:00,5.10851,5.11031,5.10615,5.10933,68000000.0
2009-09-29 18:05:00,5.10938,5.11241,5.10849,5.10959,74000000.0
2009-09-29 18:10:00,5.10966,5.11443,5.10829,5.10919,76000000.0
2009-09-29 18:15:00,5.10756,5.10956,5.10669,5.10906,74000000.0
2009-09-29 18:20:00,5.10932,5.11351,5.10865,5.11054,85000000.0
2009-09-29 18:25:00,5.11088,5.1119,5.10675,5.10828,69000000.0
2009-09-29 18:30:00,5.10828,5.10828,5.10122,5.10273,68000000.0
2009-09-29 18:35:00,5.10409,5.10565,5.10289,5.10406,74000000.0
2009-09-29 18:40:00,5.10455,5.10562,5.10274,5.10471,72000000.0
2009-09-29 18:45:00,5.1048,5.10528,5.10022,5.10022,67000000.0
2009-09-29 18:50:00,5.1021,5.10322,5.09917,5.10031,66000000.0
2009-09-29 18:55:00,5.10044,5.10246,5.09852,5.09971,62000000.0
2009-09-29 19:00:00,5.09957,5.1006,5.09816,5.09916,70000000.0
2009-09-29 19:05:00,5.09944,5.10206,5.09714,5.10172,81000000.0
2009-09-29 19:10:00,5.10195,5.10195,5.09878,5.10133,76000000.0
2009-09-29 19:15:00,5.09978,5.10238,5.09978,5.10065,58000000.0
2009-09-29 19:20:00,5.10231,5.10308,5.10102,5.10239,56000000.0
2009-09-29 19:25:00,5.1024,5.10413,5.09977,5.09991,62000000.0
2009-09-29 19:30:00,5.10038,5.10248,5.1,5.1,56000000.0
2009-09-29 19:35:00,5.10123,5.10322,5.09899,5.09962,64000000.0
2009-09-29 19:40:00,5.09972,5.10212,5.09931,5.10056,59000000.0
2009-09-29 19:45:00,5.0998,5.10042,5.09765,5.09987,58000000.0
2009-09-29 19:50:00,5.09853,5.09983,5.09742,5.09975,73000000.0
2009-09-29 19:55:00,5.09911,5.0996,5.09719,5.09884,65000000.0
2009-09-29 20:00:00,5.09818,5.10036,5.09747,5.10011,62000000.0
2009-09-29 20:05:00,5.09957,5.10125,5.09895,5.10052,67000000.0
2009-09-29 20:10:00,5.09915,5.10144,5.09878,5.09944,59000000.0
2009-09-29 20:15:00,5.09944,5.10088,5.0985,5.09999,55000000.0
2009-09-29 20:20:00,5.09871,5.10057,5.09835,5.09977,63000000.0
2009-09-29 20:25:00,5.10034,5.10145,5.0983,5.09899,61000000.0
2009-09-29 20:30:00,5.09893,5.10112,5.09856,5.10057,78000000.0
2009-09-29 20:35:00,5.10038,5.10182,5.09918,5.10169,76000000.0
2009-09-29 20:40:00,5.10089,5.10207,5.09919,5.10162,80000000.0
2009-09-29 20:45:00,5.10261,5.1036,5.10074,5.10303,82000000.0
2009-09-29 20:50:00,5.10218,5.10431,5.1019,5.1033,59000000.0
2009-09-29 20:55:00,5.10371,5.10393,5.10182,5.1034,58000000.0
2009-09-29 21:00:00,5.10259,5.10273,5.09934,5.10177,64000000.0
2009-09-29 21:05:00,5.10214,5.10228,5.09965,5.10132,56000000.0
2009-09-29 21:10:00,5.10007,5.10156,5.09937,5.10142,69000000.0
2009-09-29 21:15:00,5.10106,5.1019,5.09959,5.10143,71000000.0
2009-09-29 21:20:00,5.10166,5.10195,5.09828,5.09939,72000000.0
2009-09-29 21:25:00,5.10019,5.10052,5.0969,5.09876,58000000.0
2009-09-29 21:30:00,5.10027,5.10138,5.09864,5.10132,71000000.0
2009-09-29 21:35:00,5.10076,5.10076,5.09801,5.09801,68000000.0
2009-09-29 21:40:00,5.09986,5.10061,5.09822,5.0989,69000000.0
2009-09-29 21:45:00,5.09946,5.10136,5.09698,5.09997,73000000.0
2009-09-29 21:50:00,5.10098,5.10176,5.09886,5.1006,81000000.0
2009-09-29 21:55:00,5.10184,5.1023,5.10039,5.10213,77000000.0
2009-09-29 22:00:00,5.10206,5.10329,5.10063,5.10063,70000000.0
2009-09-29 22:05:00,5.10119,5.10297,5.10029,5.10271,62000000.0
2009-09-29 22:10:00,5.10109,5.10345,5.10028,5.10132,77000000.0
2009-09-29 22:15:00,5.10084,5.10177,5.10004,5.10096,61000000.0
2009-09-29 22:20:00,5.10155,5.10155,5.09946,5.1015,78000000.0
2009-09-29 22:25:00,5.10153,5.102,5.09806,5.09903,76000000.0
2009-09-29 22:30:00,5.09932,5.09964,5.09735,5.0985,66000000.0
2009-09-29 22:35:00,5.09857,5.0989,5.09733,5.0975,79000000.0
2009-09-29 22:40:00,5.09887,5.09909,5.09698,5.09827,67000000.0
2009-09-29 22:45:00,5.09825,5.09907,5.09637,5.09777,59000000.0
2009-09-29 22:50:00,5.09785,5.0986,5.09626,5.09773,72000000.0
2009-09-29 22:55:00,5.09824,5.09896,5.09531,5.09531,62000000.0
2009-09-29 23:00:00,5.09673,5.0978,5.0951,5.09723,65000000.0
2009-09-29 23:05:00,5.09686,5.09805,5.09503,5.09647,71000000.0
2009-09-29 23:10:00,5.09568,5.09718,5.09457,5.09571,63000000.0
2009-09-29 23:15:00,5.09517,5.09728,5.09481,5.09713,54000000.0
2009-09-29 23:20:00,5.09743,5.0978,5.09593,5.09735,64000000.0
2009-09-29 23:25:00,5.09728,5.09785,5.09631,5.0974,66000000.0
2009-09-29 23:30:00,5.09715,5.0981,5.09642,5.09743,53000000.0
2009-09-29 23:35:00,5.09795,5.09869,5.09651,5.09843,62000000.0
2009-09-29 23:40:00,5.09888,5.09942,5.09715,5.09806,57000000.0
2009-09-29 23:45:00,5.09804,5.0988,5.09665,5.09794,77000000.0
2009-09-29 23:50:00,5.09846,5.09846,5.09659,5.09836,66000000.0
2009-09-29 23:55:00,5.09687,5.09819,5.09649,5.09735,70000000.0
2009-09-30 00:00:00,5.09741,5.09862,5.09626,5.09846,63000000.0
2009-09-30 00:05:00,5.09689,5.09906,5.09689,5.09781,74000000.0
2009-09-30 00:10:00,5.09886,5.09915,5.09738,5.09831,53000000.0
2009-09-30 00:15:00,5.09891,5.09945,5.09728,5.09864,82000000.0
2009-09-30 00:20:00,5.09965,5.1003,5.09875,5.09948,60000000.0
2009-09-30 00:25:00,5.09939,5.09997,5.09778,5.09778,68000000.0
2009-09-30 00:30:00,5.09815,5.10023,5.09773,5.09918,71000000.0
2009-09-30 00:35:00,5.09949,5.09949,5.09696,5.09754,62000000.0
2009-09-30 00:40:00,5.09851,5.09921,5.09696,5.0992,50000000.0
2009-09-30 00:45:00,5.09805,5.09897,5.09667,5.09756,80000000.0
2009-09-30 00:50:00,5.0975,5.09819,5.0955,5.09673,68000000.0
2009-09-30 00:55:00,5.09658,5.09812,5.09535,5.09771,67000000.0
2009-09-30 01:00:00,5.09578,5.09769,5.095,5.09662,65000000.0
2009-09-30 01:05:00,5.09654,5.09791,5.09422,5.09622,66000000.0
2009-09-30 01:10:00,5.09598,5.09708,5.09448,5.09448,69000000.0
2009-09-30 01:15:00,5.09522,5.09724,5.09458,5.09582,69000000.0
2009-09-30 01:20:00,5.09529,5.09705,5.09465,5.09593,71000000.0
2009-09-30 01:25:00,5.09546,5.09804,5.09546,5.09649,64000000.0
2009-09-30 01:30:00,5.0969,5.09929,5.09684,5.098,59000000.0
2009-09-30 01:35:00,5.09697,5.09877,5.09683,5.097,74000000.0
2009-09-30 01:40:00,5.09703,5.09816,5.09523,5.0954,70000000.0
2009-09-30 01:45:00,5.09617,5.09652,5.09382,5.09479,74000000.0
2009-09-30 01:50:00,5.09529,5.09533,5.09219,5.09219,73000000.0
2009-09-30 01:55:00,5.09385,5.09611,5.092,5.09371,69000000.0
2009-09-30 02:00:00,5.09477,5.0978,5.09465,5.09715,61000000.0
2009-09-30 02:05:00,5.09715,5.09798,5.09374,5.0975,67000000.0
2009-09-30 02:10:00,5.09652,5.09775,5.09443,5.09526,68000000.0
2009-09-30 02:15:00,5.09551,5.09622,5.09183,5.09323,72000000.0
2009-09-30 02:20:00,5.09187,5.0936,5.09076,5.0926,71000000.0
2009-09-30 02:25:00,5.09255,5.09357,5.08974,5.09162,68000000.0
2009-09-30 02:30:00,5.09154,5.09204,5.0889,5.09104,70000000.0
2009-09-30 02:35:00,5.0916,5.09263,5.08949,5.09089,59000000.0
2009-09-30 02:40:00,5.0907,5.09518,5.0907,5.09518,63000000.0
2009-09-30 02:45:00,5.09369,5.09673,5.09216,5.09342,55000000.0
2009-09-30 02:50:00,5.09296,5.0948,5.09093,5.09356,70000000.0
2009-09-30 02:55:00,5.09294,5.0943,5.09117,5.09117,63000000.0
2009-09-30 03:00:00,5.09197,5.09247,5.08845,5.08988,66000000.0
2009-09-30 03:05:00,5.08892,5.09116,5.08783,5.08998,60000000.0
2009-09-30 03:10:00,5.08979,5.09329,5.08869,5.09263,63000000.0
2009-09-30 03:15:00,5.09089,5.09179,5.08931,5.0913,61000000.0
2009-09-30 03:20:00,5.09037,5.09139,5.08562,5.08758,80000000.0
2009-09-30 03:25:00,5.08714,5.08772,5.08512,5.08758,64000000.0
2009-09-30 03:30:00,5.0871,5.0871,5.0838,5.0855,66000000.0
2009-09-30 03:35:00,5.08534,5.08635,5.08314,5.08536,60000000.0
2009-09-30 03:40:00,5.08621,5.08627,5.08355,5.08515,65000000.0
2009-09-30 03:45:00,5.08534,5.08719,5.08401,5.08493,63000000.0
2009-09-30 03:50:00,5.08479,5.08522,5.08319,5.08417,62000000.0
2009-09-30 03:55:00,5.08275,5.08518,5.0824,5.08282,70000000.0
2009-09-30 04:00:00,5.08385,5.08405,5.0815,5.08223,76000000.0
2009-09-30 04:05:00,5.08204,5.08369,5.08123,5.08195,67000000.0
2009-09-30 04:10:00,5.08385,5.08546,5.08236,5.085,76000000.0
2009-09-30 04:15:00,5.08367,5.08528,5.08222,5.08412,80000000.0
2009-09-30 04:20:00,5.08472,5.08563,5.08195,5.08201,62000000.0
2009-09-30 04:25:00,5.08256,5.08421,5.08151,5.08289,72000000.0
2009-09-30 04:30:00,5.08407,5.08456,5.08105,5.08302,64000000.0
2009-09-30 04:35:00,5.08192,5.08489,5.08192,5.08428,66000000.0
2009-09-30 04:40:00,5.08443,5.08518,5.08206,5.08478,65000000.0
2009-09-30 04:45:00,5.083,5.08515,5.0813,5.08198,66000000.0
2009-09-30 04:50:00,5.08234,5.08343,5.08039,5.08161,60000000.0
2009-09-30 04:55:00,5.08144,5.0822,5.07938,5.08134,68000000.0
2009-09-30 05:00:00,5.08155,5.08331,5.08011,5.08331,64000000.0
2009-09-30 05:05:00,5.08216,5.08394,5.08138,5.08295,70000000.0
2009-09-30 05:10:00,5.08291,5.08469,5.08162,5.08436,68000000.0
2009-09-30 05:15:00,5.08495,5.08669,5.08295,5.08587,63000000.0
2009-09-30 05:20:00,5.08436,5.08614,5.0826,5.08399,56000000.0
2009-09-30 05:25:00,5.08491,5.08574,5.08309,5.08472,60000000.0
2009-09-30 05:30:00,5.08491,5.08633,5.08391,5.08598,63000000.0
2009-09-30 05:35:00,5.08601,5.08625,5.08446,5.08517,69000000.0
2009-09-30 05:40:00,5.08482,5.08629,5.08268,5.08358,69000000.0
2009-09-30 05:45:00,5.08408,5.08532,5.08241,5.08469,64000000.0
2009-09-30 05:50:00,5.08351,5.08561,5.08283,5.08462,67000000.0
2009-09-30 05:55:00,5.08496,5.08564,5.08322,5.08501,79000000.0
2009-09-30 06:00:00,5.08453,5.08613,5.08396,5.08433,72000000.0
2009-09-30 06:05:00,5.08513,5.08621,5.08409,5.08534,62000000.0
2009-09-30 06:10:00,5.08465,5.08541,5.08309,5.08541,62000000.0
2009-09-30 06:15:00,5.08568,5.08654,5.08331,5.08331,65000000.0
2009-09-30 06:20:00,5.08394,5.08507,5.08243,5.08353,88000000.0
2009-09-30 06:25:00,5.08358,5.08699,5.08358,5.0859,59000000.0
2009-09-30 06:30:00,5.08565,5.08625,5.08326,5.08485,58000000.0
2009-09-30 06:35:00,5.08477,5.08522,5.08275,5.08288,52000000.0
2009-09-30 06:40:00,5.08306,5.08553,5.08306,5.08452,68000000.0
2009-09-30 06:45:00,5.08367,5.08514,5.08288,5.08415,62000000.0
2009-09-30 06:50:00,5.08283,5.08474,5.08225,5.08363,66000000.0
2009-09-30 06:55:00,5.08395,5.08395,5.0816,5.08228,72000000.0
2009-09-30 07:00:00,5.08322,5.08453,5.08249,5.0836,65000000.0
2009-09-30 07:05:00,5.08437,5.08558,5.08226,5.08505,62000000.0
2009-09-30 07:10:00,5.08567,5.08657,5.08425,5.08607,67000000.0
2009-09-30 07:15:00,5.08624,5.08679,5.08437,5.08583,89000000.0
2009-09-30 07:20:00,5.08536,5.0866,5.08389,5.08412,70000000.0
2009-09-30 07:25:00,5.08503,5.08544,5.08256,5.08401,59000000.0
2009-09-30 07:30:00,5.08491,5.08581,5.08305,5.08422,63000000.0
2009-09-30 07:35:00,5.08387,5.08465,5.08201,5.08329,65000000.0
2009-09-30 07:40:00,5.08247,5.08345,5.08101,5.08278,64000000.0
2009-09-30 07:45:00,5.08205,5.08392,5.0798,5.0824,66000000.0
2009-09-30 07:50:00,5.08238,5.08365,5.08138,5.08313,65000000.0
2009-09-30 07:55:00,5.08287,5.08341,5.07994,5.08152,67000000.0
2009-09-30 08:00:00,5.08095,5.08238,5.07788,5.07956,68000000.0
2009-09-30 08:05:00,5.07964,5.08054,5.07597,5.07888,71000000.0
2009-09-30 08:10:00,5.07796,5.08392,5.07796,5.08267,70000000.0
2009-09-30 08:15:00,5.08223,5.0845,5.08108,5.08408,70000000.0
2009-09-30 08:20:00,5.08252,5.08444,5.08104,5.08358,63000000.0
2009-09-30 08:25:00,5.08391,5.08694,5.08222,5.08652,66000000.0
2009-09-30 08:30:00,5.08673,5.08673,5.08281,5.08286,62000000.0
2009-09-30 08:35:00,5.08372,5.08655,5.08177,5.08593,72000000.0
2009-09-30 08:40:00,5.08495,5.0872,5.08456,5.08524,61000000.0
2009-09-30 08:45:00,5.08486,5.08677,5.08388,5.08655,68000000.0
2009-09-30 08:50:00,5.08543,5.08722,5.0834,5.08613,76000000.0
2009-09-30 08:55:00,5.08539,5.08581,5.08372,5.08474,70000000.0
2009-09-30 09:00:00,5.08564,5.08676,5.0847,5.08631,71000000.0
2009-09-30 09:05:00,5.0849,5.08688,5.08489,5.08599,63000000.0
2009-09-30 09:10:00,5.08698,5.0875,5.08528,5.08626,66000000.0
2009-09-30 09:15:00,5.08617,5.08771,5.08482,5.08641,67000000.0
2009-09-30 09:20:00,5.08697,5.0876,5.08498,5.08712,76000000.0
2009-09-30 09:25:00,5.08739,5.09155,5.0853,5.09121,65000000.0
2009-09-30 09:30:00,5.08982,5.09215,5.08852,5.08965,67000000.0
2009-09-30 09:35:00,5.08816,5.09087,5.08816,5.08899,63000000.0
2009-09-30 09:40:00,5.0895,5.09206,5.08949,5.09081,61000000.0
2009-09-30 09:45:00,5.08963,5.0931,5.08951,5.09086,58000000.0
2009-09-30 09:50:00,5.09231,5.09231,5.08959,5.09162,73000000.0
2009-09-30 09:55:00,5.08952,5.09206,5.08858,5.0916,72000000.0
2009-09-30 10:00:00,5.09239,5.09272,5.08946,5.09268,66000000.0
2009-09-30 10:05:00,5.09275,5.09324,5.09025,5.09166,86000000.0
2009-09-30 10:10:00,5.09092,5.09104,5.08887,5.09054,60000000.0
2009-09-30 10:15:00,5.08864,5.09099,5.08864,5.09036,76000000.0
2009-09-30 10:20:00,5.09,5.0909,5.08679,5.08748,64000000.0
2009-09-30 10:25:00,5.08783,5.08859,5.08519,5.08713,63000000.0
2009-09-30 10:30:00,5.08706,5.08836,5.0858,5.08707,62000000.0
2009-09-30 10:35:00,5.0865,5.08773,5.08539,5.08674,55000000.0
2009-09-30 10:40:00,5.08646,5.08722,5.08396,5.08409,71000000.0
2009-09-30 10:45:00,5.08494,5.08494,5.07833,5.07957,57000000.0
2009-09-30 10:50:00,5.07805,5.08103,5.07799,5.07971,73000000.0
2009-09-30 10:55:00,5.08158,5.08161,5.07831,5.08156,62000000.0
2009-09-30 11:00:00,5.08253,5.08253,5.08011,5.08161,52000000.0
2009-09-30 11:05:00,5.08175,5.08175,5.07876,5.07985,66000000.0
2009-09-30 11:10:00,5.07953,5.08165,5.0776,5.081,59000000.0
2009-09-30 11:15:00,5.08189,5.08356,5.08006,5.083,86000000.0
2009-09-30 11:20:00,5.08241,5.08298,5.07118,5.07201,78000000.0
2009-09-30 11:25:00,5.07258,5.07273,5.06707,5.06707,53000000.0
2009-09-30 11:30:00,5.06831,5.07004,5.06575,5.07004,51000000.0
2009-09-30 11:35:00,5.07056,5.07084,5.06809,5.06985,65000000.0
2009-09-30 11:40:00,5.07038,5.0715,5.06763,5.06925,66000000.0
2009-09-30 11:45:00,5.06944,5.07082,5.06648,5.06795,64000000.0
2009-09-30 11:50:00,5.06836,5.07045,5.06747,5.07017,70000000.0
2009-09-30 11:55:00,5.06978,5.07086,5.06766,5.06931,61000000.0
2009-09-30 12:00:00,5.07035,5.07045,5.06773,5.06986,74000000.0
2009-09-30 12:05:00,5.06961,5.07039,5.06812,5.06981,75000000.0
2009-09-30 12:10:00,5.06829,5.07118,5.06789,5.07052,81000000.0
2009-09-30 12:15:00,5.06905,5.07145,5.06852,5.07108,62000000.0
2009-09-30 12:20:00,5.07153,5.07212,5.06966,5.07123,52000000.0
2009-09-30 12:25:00,5.07111,5.07414,5.07073,5.07213,68000000.0
2009-09-30 12:30:00,5.07282,5.07411,5.0716,5.07354,71000000.0
2009-09-30 12:35:00,5.07381,5.07382,5.07051,5.07193,59000000.0
2009-09-30 12:40:00,5.07178,5.0723,5.06964,5.0717,68000000.0
2009-09-30 12:45:00,5.07075,5.07216,5.06977,5.07129,61000000.0
2009-09-30 12:50:00,5.07175,5.07207,5.07003,5.07109,68000000.0
2009-09-30 12:55:00,5.07142,5.07189,5.06842,5.0702,76000000.0
2009-09-30 13:00:00,5.07069,5.07265,5.06847,5.07043,71000000.0
2009-09-30 13:05:00,5.07071,5.07168,5.06897,5.0709,60000000.0
2009-09-30 13:10:00,5.07149,5.07262,5.06995,5.07201,56000000.0
2009-09-30 13:15:00,5.071,5.07243,5.06829,5.06846,77000000.0
2009-09-30 13:20:00,5.07023,5.07048,5.06612,5.06892,63000000.0
2009-09-30 13:25:00,5.06932,5.07021,5.0681,5.06926,60000000.0
2009-09-30 13:30:00,5.07072,5.07303,5.06924,5.07228,65000000.0
2009-09-30 13:35:00,5.07187,5.07187,5.06822,5.06939,52000000.0
2009-09-30 13:40:00,5.06914,5.07098,5.06797,5.06943,76000000.0
2009-09-30 13:45:00,5.07069,5.07276,5.06946,5.07276,56000000.0
2009-09-30 13:50:00,5.07341,5.08037,5.0729,5.07929,60000000.0
2009-09-30 13:55:00,5.07927,5.08046,5.07732,5.07809,72000000.0
2009-09-30 14:00:00,5.0773,5.07993,5.07646,5.07831,59000000.0
2009-09-30 14:05:00,5.07867,5.07922,5.07498,5.0771,58000000.0
2009-09-30 14:10:00,5.0778,5.07972,5.07567,5.07724,64000000.0
2009-09-30 14:15:00,5.07797,5.07891,5.07208,5.07325,55000000.0
2009-09-30 14:20:00,5.07404,5.0839,5.07372,5.08145,65000000.0
2009-09-30 14:25:00,5.08052,5.08782,5.08001,5.08735,55000000.0
2009-09-30 14:30:00,5.08673,5.08806,5.08108,5.08494,62000000.0
2009-09-30 14:35:00,5.08395,5.08911,5.0827,5.08784,78000000.0
2009-09-30 14:40:00,5.08568,5.09139,5.08549,5.09106,63000000.0
2009-09-30 14:45:00,5.09043,5.0977,5.08742,5.09392,79000000.0
2009-09-30 14:50:00,5.09417,5.09439,5.08821,5.08866,77000000.0
2009-09-30 14:55:00,5.09203,5.0999,5.08886,5.09178,81000000.0
2009-09-30 15:00:00,5.09154,5.09473,5.09024,5.09134,62000000.0
2009-09-30 15:05:00,5.09241,5.0945,5.09055,5.09183,66000000.0
2009-09-30 15:10:00,5.09186,5.09186,5.08548,5.08681,65000000.0
2009-09-30 15:15:00,5.08619,5.08749,5.0844,5.08705,70000000.0
2009-09-30 15:20:00,5.08608,5.08973,5.08608,5.08821,64000000.0
2009-09-30 15:25:00,5.08821,5.08966,5.08707,5.08746,61000000.0
2009-09-30 15:30:00,5.087,5.08828,5.08432,5.08681,57000000.0
2009-09-30 15:35:00,5.08809,5.089,5.0859,5.08831,70000000.0
2009-09-30 15:40:00,5.08832,5.09193,5.08501,5.09193,56000000.0
2009-09-30 15:45:00,5.0913,5.09287,5.08922,5.08999,63000000.0
2009-09-30 15:50:00,5.09225,5.09332,5.09034,5.09221,61000000.0
2009-09-30 15:55:00,5.09211,5.09586,5.09163,5.09332,63000000.0
2009-09-30 16:00:00,5.09332,5.09749,5.09158,5.09627,52000000.0
2009-09-30 16:05:00,5.09786,5.10151,5.09523,5.09692,68000000.0
2009-09-30 16:10:00,5.09476,5.09741,5.09136,5.09319,62000000.0
2009-09-30 16:15:00,5.09242,5.09549,5.09201,5.09541,64000000.0
2009-09-30 16:20:00,5.09506,5.09649,5.09279,5.09423,60000000.0
2009-09-30 16:25:00,5.09436,5.09491,5.08906,5.09129,74000000.0
2009-09-30 16:30:00,5.09156,5.09156,5.08602,5.08742,64000000.0
2009-09-30 16:35:00,5.08815,5.08934,5.08582,5.08888,76000000.0
2009-09-30 16:40:00,5.08875,5.08978,5.0855,5.08654,63000000.0
2009-09-30 16:45:00,5.08627,5.0876,5.08306,5.0862,67000000.0
2009-09-30 16:50:00,5.08603,5.0884,5.08258,5.0878,71000000.0
2009-09-30 16:55:00,5.08905,5.08914,5.08391,5.08659,61000000.0
2009-09-30 17:00:00,5.08681,5.08727,5.08347,5.08347,49000000.0
2009-09-30 17:05:00,5.08548,5.08617,5.08183,5.08393,72000000.0
2009-09-30 17:10:00,5.08464,5.08768,5.08328,5.08608,55000000.0
2009-09-30 17:15:00,5.08697,5.08752,5.08322,5.08451,62000000.0
2009-09-30 17:20:00,5.08526,5.08567,5.08265,5.08406,72000000.0
2009-09-30 17:25:00,5.08419,5.08491,5.08102,5.08386,57000000.0
2009-09-30 17:30:00,5.0847,5.08564,5.08047,5.08333,60000000.0
2009-09-30 17:35:00,5.08307,5.08716,5.08251,5.08633,60000000.0
2009-09-30 17:40:00,5.08713,5.08713,5.08372,5.08622,74000000.0
2009-09-30 17:45:00,5.08529,5.08687,5.08402,5.08686,70000000.0
2009-09-30 17:50:00,5.08453,5.08658,5.08294,5.08478,50000000.0
2009-09-30 17:55:00,5.08457,5.08477,5.08033,5.08289,75000000.0
2009-09-30 18:00:00,5.0834,5.08369,5.07927,5.08194,68000000.0
2009-09-30 18:05:00,5.08192,5.08395,5.07986,5.08059,74000000.0
2009-09-30 18:10:00,5.08265,5.08328,5.07957,5.08107,76000000.0
2009-09-30 18:15:00,5.08021,5.08108,5.07523,5.07688,74000000.0
2009-09-30 18:20:00,5.07696,5.07842,5.07572,5.07714,85000000.0
2009-09-30 18:25:00,5.07646,5.077,5.07091,5.07275,69000000.0
2009-09-30 18:30:00,5.07143,5.07381,5.07095,5.07357,68000000.0
2009-09-30 18:35:00,5.074,5.0755,5.07235,5.07502,74000000.0
2009-09-30 18:40:00,5.07492,5.07492,5.07234,5.07465,72000000.0
2009-09-30 18:45:00,5.07404,5.07425,5.06981,5.07379,67000000.0
2009-09-30 18:50:00,5.074,5.0744,5.07142,5.07314,66000000.0
2009-09-30 18:55:00,5.07262,5.07811,5.07176,5.07755,62000000.0
2009-09-30 19:00:00,5.07753,5.07776,5.07434,5.07684,70000000.0
2009-09-30 19:05:00,5.0766,5.07728,5.07351,5.07579,81000000.0
2009-09-30 19:10:00,5.07629,5.07905,5.07553,5.07758,76000000.0
2009-09-30 19:15:00,5.07921,5.08058,5.07702,5.07918,58000000.0
2009-09-30 19:20:00,5.07767,5.07897,5.07526,5.07789,56000000.0
2009-09-30 19:25:00,5.07791,5.07803,5.0757,5.07587,62000000.0
2009-09-30 19:30:00,5.07684,5.0786,5.0761,5.0773,56000000.0
2009-09-30 19:35:00,5.07811,5.07811,5.07408,5.07644,64000000.0
2009-09-30 19:40:00,5.07681,5.07779,5.07544,5.07634,59000000.0
2009-09-30 19:45:00,5.07628,5.07785,5.07542,5.07661,58000000.0
2009-09-30 19:50:00,5.07717,5.0785,5.07544,5.07743,73000000.0
2009-09-30 19:55:00,5.07703,5.07878,5.07527,5.07853,65000000.0
2009-09-30 20:00:00,5.07831,5.0802,5.07773,5.07938,62000000.0
2009-09-30 20:05:00,5.07918,5.07988,5.0772,5.07874,67000000.0
2009-09-30 20:10:00,5.079,5.07976,5.07744,5.07903,59000000.0
2009-09-30 20:15:00,5.07971,5.07971,5.07656,5.07707,55000000.0
2009-09-30 20:20:00,5.07719,5.07762,5.07523,5.07701,63000000.0
2009-09-30 20:25:00,5.07652,5.07804,5.07586,5.07642,61000000.0
2009-09-30 20:30:00,5.07803,5.07888,5.07658,5.07823,78000000.0
2009-09-30 20:35:00,5.07821,5.07869,5.07593,5.07683,76000000.0
2009-09-30 20:40:00,5.07661,5.07708,5.0711,5.0736,80000000.0
2009-09-30 20:45:00,5.07339,5.07359,5.07153,5.07346,82000000.0
2009-09-30 20:50:00,5.07169,5.07704,5.07169,5.07635,59000000.0
2009-09-30 20:55:00,5.07623,5.07714,5.07445,5.07714,58000000.0
2009-09-30 21:00:00,5.07752,5.08143,5.07628,5.08143,64000000.0
2009-09-30 21:05:00,5.0801,5.08371,5.07953,5.08371,56000000.0
2009-09-30 21:10:00,5.08376,5.08547,5.08197,5.0846,69000000.0
2009-09-30 21:15:00,5.08403,5.08631,5.0833,5.08446,71000000.0
2009-09-30 21:20:00,5.08402,5.08411,5.08075,5.08165,72000000.0
2009-09-30 21:25:00,5.0812,5.08256,5.07938,5.082,58000000.0
2009-09-30 21:30:00,5.08295,5.08295,5.0771,5.07993,71000000.0
2009-09-30 21:35:00,5.07979,5.0815,5.07849,5.07962,68000000.0
2009-09-30 21:40:00,5.07929,5.08232,5.07891,5.08079,69000000.0
2009-09-30 21:45:00,5.08158,5.0826,5.07873,5.08045,73000000.0
2009-09-30 21:50:00,5.08017,5.08082,5.07785,5.07997,81000000.0
2009-09-30 21:55:00,5.0798,5.08188,5.07796,5.07935,77000000.0
2009-09-30 22:00:00,5.08031,5.08239,5.07988,5.08239,70000000.0
2009-09-30 22:05:00,5.08166,5.08296,5.08036,5.0825,62000000.0
2009-09-30 22:10:00,5.08059,5.08344,5.08059,5.08267,77000000.0
2009-09-30 22:15:00,5.08123,5.08283,5.07977,5.08126,61000000.0
2009-09-30 22:20:00,5.08082,5.08082,5.07831,5.08003,78000000.0
2009-09-30 22:25:00,5.07944,5.08012,5.07754,5.07882,76000000.0
2009-09-30 22:30:00,5.07888,5.07906,5.07562,5.07627,66000000.0
2009-09-30 22:35:00,5.07772,5.07856,5.07623,5.0766,79000000.0
2009-09-30 22:40:00,5.07725,5.07774,5.07481,5.07636,67000000.0
2009-09-30 22:45:00,5.0763,5.08227,5.07574,5.08167,59000000.0
2009-09-30 22:50:00,5.08088,5.08109,5.07831,5.07976,72000000.0
2009-09-30 22:55:00,5.08042,5.08077,5.07758,5.07758,62000000.0
2009-09-30 23:00:00,5.07904,5.08189,5.07734,5.08117,65000000.0
2009-09-30 23:05:00,5.08111,5.08282,5.0778,5.07946,71000000.0
2009-09-30 23:10:00,5.07858,5.08121,5.07804,5.08027,63000000.0
2009-09-30 23:15:00,5.08103,5.08217,5.07939,5.08114,54000000.0
2009-09-30 23:20:00,5.08196,5.0824,5.07825,5.07987,64000000.0
2009-09-30 23:25:00,5.07909,5.08081,5.07826,5.08044,66000000.0
2009-09-30 23:30:00,5.08101,5.08101,5.07925,5.08016,53000000.0
2009-09-30 23:35:00,5.07978,5.08058,5.07882,5.07967,62000000.0
2009-09-30 23:40:00,5.07823,5.08266,5.07823,5.08221,57000000.0
2009-09-30 23:45:00,5.08181,5.08181,5.07892,5.07971,77000000.0
2009-09-30 23:50:00,5.08015,5.08172,5.07898,5.08019,66000000.0
2009-09-30 23:55:00,5.07979,5.08057,5.07822,5.08009,70000000.0
2009-10-01 00:00:00,5.07911,5.07987,5.07771,5.07771,63000000.0
2009-10-01 00:05:00,5.07827,5.08015,5.0779,5.07946,74000000.0
2009-10-01 00:10:00,5.07834,5.08051,5.07834,5.08019,53000000.0
2009-10-01 00:15:00,5.07995,5.08035,5.07836,5.07942,82000000.0
2009-10-01 00:20:00,5.07876,5.08038,5.07812,5.07925,60000000.0
2009-10-01 00:25:00,5.07893,5.08057,5.07816,5.07816,68000000.0
2009-10-01 00:30:00,5.07934,5.0806,5.07836,5.08026,71000000.0
2009-10-01 00:35:00,5.07967,5.0805,5.07827,5.07923,62000000.0
2009-10-01 00:40:00,5.0781,5.07971,5.07783,5.07897,50000000.0
2009-10-01 00:45:00,5.07987,5.08001,5.07786,5.07921,80000000.0
2009-10-01 00:50:00,5.07879,5.07954,5.07609,5.07656,68000000.0
2009-10-01 00:55:00,5.07772,5.07849,5.07638,5.07781,67000000.0
2009-10-01 01:00:00,5.07821,5.07943,5.07617,5.07805,65000000.0
2009-10-01 01:05:00,5.07778,5.07817,5.07591,5.07733,66000000.0
2009-10-01 01:10:00,5.07654,5.07754,5.07459,5.07515,69000000.0
2009-10-01 01:15:00,5.07635,5.07718,5.07488,5.07612,69000000.0
2009-10-01 01:20:00,5.07589,5.07681,5.07446,5.07446,71000000.0
2009-10-01 01:25:00,5.07524,5.07636,5.07303,5.07386,64000000.0
2009-10-01 01:30:00,5.07405,5.07449,5.0725,5.07384,59000000.0
2009-10-01 01:35:00,5.07339,5.07441,5.07169,5.07339,74000000.0
2009-10-01 01:40:00,5.07417,5.0745,5.07236,5.0738,70000000.0
2009-10-01 01:45:00,5.07307,5.07472,5.07211,5.07245,74000000.0
2009-10-01 01:50:00,5.07362,5.0745,5.07195,5.07338,73000000.0
2009-10-01 01:55:00,5.07316,5.07547,5.0724,5.0724,69000000.0
2009-10-01 02:00:00,5.07369,5.07586,5.07304,5.07453,61000000.0
2009-10-01 02:05:00,5.07405,5.07487,5.07234,5.0736,67000000.0
2009-10-01 02:10:00,5.07321,5.07359,5.07135,5.07138,68000000.0
2009-10-01 02:15:00,5.0714,5.07289,5.07032,5.07255,72000000.0
2009-10-01 02:20:00,5.07215,5.07326,5.07084,5.07084,71000000.0
2009-10-01 02:25:00,5.07213,5.07401,5.07078,5.0727,68000000.0
2009-10-01 02:30:00,5.07424,5.07424,5.06973,5.07234,70000000.0
2009-10-01 02:35:00,5.07152,5.07242,5.06938,5.07086,59000000.0
2009-10-01 02:40:00,5.06914,5.07078,5.06822,5.07053,63000000.0
2009-10-01 02:45:00,5.06998,5.07063,5.0679,5.0679,55000000.0
2009-10-01 02:50:00,5.06895,5.07404,5.06834,5.07404,70000000.0
2009-10-01 02:55:00,5.07459,5.07525,5.07277,5.07473,63000000.0
2009-10-01 03:00:00,5.07468,5.07781,5.07401,5.07757,66000000.0
2009-10-01 03:05:00,5.07628,5.07701,5.07368,5.07459,60000000.0
2009-10-01 03:10:00,5.07452,5.07701,5.0736,5.07636,63000000.0
2009-10-01 03:15:00,5.07584,5.07643,5.07401,5.07587,61000000.0
2009-10-01 03:20:00,5.07612,5.07736,5.07448,5.07712,80000000.0
2009-10-01 03:25:00,5.0775,5.081,5.07616,5.07709,64000000.0
2009-10-01 03:30:00,5.07722,5.07905,5.07618,5.07799,66000000.0
2009-10-01 03:35:00,5.07758,5.08004,5.07682,5.07823,60000000.0
2009-10-01 03:40:00,5.07822,5.07938,5.07636,5.07872,65000000.0
2009-10-01 03:45:00,5.0791,5.07955,5.07606,5.07606,63000000.0
2009-10-01 03:50:00,5.07769,5.07881,5.07649,5.07838,62000000.0
2009-10-01 03:55:00,5.07904,5.07936,5.07593,5.0774,70000000.0
2009-10-01 04:00:00,5.07797,5.07882,5.07582,5.07832,76000000.0
2009-10-01 04:05:00,5.07785,5.07846,5.07662,5.07776,67000000.0
2009-10-01 04:10:00,5.07898,5.07915,5.07686,5.07801,76000000.0
2009-10-01 04:15:00,5.07774,5.07813,5.07426,5.0752,80000000.0
2009-10-01 04:20:00,5.07682,5.07742,5.07435,5.07635,62000000.0
2009-10-01 04:25:00,5.07608,5.07696,5.0747,5.07591,72000000.0
2009-10-01 04:30:00,5.07551,5.07865,5.07455,5.07777,64000000.0
2009-10-01 04:35:00,5.0775,5.08328,5.07588,5.07719,66000000.0
2009-10-01 04:40:00,5.0777,5.07944,5.07693,5.07773,65000000.0
2009-10-01 04:45:00,5.07701,5.07976,5.07685,5.07851,66000000.0
2009-10-01 04:50:00,5.08072,5.08107,5.07915,5.07923,60000000.0
2009-10-01 04:55:00,5.08047,5.08125,5.07866,5.07909,68000000.0
2009-10-01 05:00:00,5.07979,5.08056,5.07797,5.07991,64000000.0
2009-10-01 05:05:00,5.07984,5.08195,5.07916,5.08109,70000000.0
2009-10-01 05:10:00,5.08045,5.08183,5.07998,5.08119,68000000.0
2009-10-01 05:15:00,5.08134,5.08224,5.07976,5.08125,63000000.0
2009-10-01 05:20:00,5.07928,5.08233,5.07928,5.08158,56000000.0
2009-10-01 05:25:00,5.08167,5.08315,5.08029,5.08279,60000000.0
2009-10-01 05:30:00,5.08305,5.08361,5.08144,5.08276,63000000.0
2009-10-01 05:35:00,5.08386,5.08386,5.08046,5.08141,69000000.0
2009-10-01 05:40:00,5.08106,5.08338,5.07946,5.08273,69000000.0
2009-10-01 05:45:00,5.08404,5.08475,5.08135,5.08135,64000000.0
2009-10-01 05:50:00,5.0831,5.08409,5.08223,5.08393,67000000.0
2009-10-01 05:55:00,5.0841,5.08454,5.08233,5.08345,79000000.0
2009-10-01 06:00:00,5.08382,5.08439,5.08167,5.08324,72000000.0
2009-10-01 06:05:00,5.08252,5.08406,5.08182,5.08377,62000000.0
2009-10-01 06:10:00,5.08305,5.08395,5.08155,5.08238,62000000.0
2009-10-01 06:15:00,5.08319,5.08383,5.08176,5.08242,65000000.0
2009-10-01 06:20:00,5.08432,5.08432,5.08193,5.08342,88000000.0
2009-10-01 06:25:00,5.08304,5.08418,5.082,5.08311,59000000.0
2009-10-01 06:30:00,5.08329,5.0844,5.08225,5.08434,58000000.0
2009-10-01 06:35:00,5.08465,5.08656,5.0834,5.08652,52000000.0
2009-10-01 06:40:00,5.08506,5.08702,5.08452,5.08582,68000000.0
2009-10-01 06:45:00,5.0864,5.08643,5.08382,5.08498,62000000.0
2009-10-01 06:50:00,5.08514,5.08686,5.08475,5.08597,66000000.0
2009-10-01 06:55:00,5.08668,5.08784,5.08455,5.08604,72000000.0
2009-10-01 07:00:00,5.08675,5.08753,5.08424,5.08424,65000000.0
2009-10-01 07:05:00,5.08615,5.08627,5.08394,5.08521,62000000.0
2009-10-01 07:10:00,5.08532,5.08625,5.08341,5.08457,67000000.0
2009-10-01 07:15:00,5.08387,5.085,5.08247,5.08367,89000000.0
2009-10-01 07:20:00,5.08394,5.08471,5.08205,5.08296,70000000.0
2009-10-01 07:25:00,5.0822,5.08404,5.08153,5.0826,59000000.0
2009-10-01 07:30:00,5.08146,5.08356,5.08146,5.08354,63000000.0
2009-10-01 07:35:00,5.08309,5.08552,5.08164,5.0838,65000000.0
2009-10-01 07:40:00,5.08446,5.08529,5.08203,5.08234,64000000.0
2009-10-01 07:45:00,5.08283,5.10246,5.08283,5.10134,66000000.0
2009-10-01 07:50:00,5.10167,5.102,5.09873,5.1003,65000000.0
2009-10-01 07:55:00,5.09857,5.10623,5.09857,5.10623,67000000.0
2009-10-01 08:00:00,5.10709,5.10916,5.1056,5.10631,68000000.0
2009-10-01 08:05:00,5.10642,5.10642,5.10129,5.10594,71000000.0
2009-10-01 08:10:00,5.10597,5.10828,5.10388,5.10812,70000000.0
2009-10-01 08:15:00,5.10785,5.11033,5.10296,5.10486,70000000.0
2009-10-01 08:20:00,5.10464,5.10607,5.10351,5.10509,63000000.0
2009-10-01 08:25:00,5.10527,5.10662,5.10207,5.10537,66000000.0
2009-10-01 08:30:00,5.10633,5.10813,5.10397,5.10633,62000000.0
2009-10-01 08:35:00,5.10666,5.10723,5.10378,5.10517,72000000.0
2009-10-01 08:40:00,5.10571,5.10571,5.10185,5.10354,61000000.0
2009-10-01 08:45:00,5.10383,5.10643,5.10238,5.10573,68000000.0
2009-10-01 08:50:00,5.10523,5.10615,5.10141,5.10295,76000000.0
2009-10-01 08:55:00,5.1024,5.10369,5.10066,5.10326,70000000.0
2009-10-01 09:00:00,5.10315,5.10459,5.09987,5.10109,71000000.0
2009-10-01 09:05:00,5.10112,5.10167,5.09532,5.0984,63000000.0
2009-10-01 09:10:00,5.09798,5.09818,5.09477,5.09619,66000000.0
2009-10-01 09:15:00,5.09583,5.09712,5.09338,5.0968,67000000.0
2009-10-01 09:20:00,5.09499,5.09712,5.09274,5.09358,76000000.0
2009-10-01 09:25:00,5.09521,5.09561,5.0931,5.09355,65000000.0
2009-10-01 09:30:00,5.09509,5.09527,5.09156,5.09287,67000000.0
2009-10-01 09:35:00,5.09137,5.0946,5.09085,5.09193,63000000.0
2009-10-01 09:40:00,5.09384,5.09623,5.09174,5.09623,61000000.0
2009-10-01 09:45:00,5.09524,5.09567,5.09295,5.09538,58000000.0
2009-10-01 09:50:00,5.09543,5.0956,5.09178,5.09375,73000000.0
2009-10-01 09:55:00,5.09248,5.09635,5.09202,5.09604,72000000.0
2009-10-01 10:00:00,5.09588,5.09799,5.09424,5.0978,66000000.0
2009-10-01 10:05:00,5.09674,5.09903,5.09674,5.09765,86000000.0
2009-10-01 10:10:00,5.09768,5.09988,5.0975,5.09901,60000000.0
2009-10-01 10:15:00,5.09852,5.09962,5.09733,5.09962,76000000.0
2009-10-01 10:20:00,5.09935,5.0997,5.09684,5.09962,64000000.0
2009-10-01 10:25:00,5.0983,5.10033,5.09668,5.09844,63000000.0
2009-10-01 10:30:00,5.09787,5.09811,5.09374,5.09579,62000000.0
2009-10-01 10:35:00,5.0957,5.09755,5.09496,5.09751,55000000.0
2009-10-01 10:40:00,5.09724,5.09927,5.09442,5.09927,71000000.0
2009-10-01 10:45:00,5.09869,5.10184,5.09747,5.1008,57000000.0
2009-10-01 10:50:00,5.1006,5.10205,5.09737,5.10061,73000000.0
2009-10-01 10:55:00,5.10025,5.10178,5.09894,5.0997,62000000.0
2009-10-01 11:00:00,5.10137,5.10309,5.0997,5.10249,52000000.0
2009-10-01 11:05:00,5.10298,5.10298,5.09973,5.1011,66000000.0
2009-10-01 11:10:00,5.10144,5.10223,5.09943,5.10072,59000000.0
2009-10-01 11:15:00,5.10088,5.10275,5.09976,5.10275,86000000.0
2009-10-01 11:20:00,5.10119,5.10341,5.10001,5.10041,78000000.0
2009-10-01 11:25:00,5.10041,5.10048,5.09677,5.09918,53000000.0
2009-10-01 11:30:00,5.09927,5.10048,5.09851,5.09984,51000000.0
2009-10-01 11:35:00,5.09996,5.10117,5.09774,5.09774,65000000.0
2009-10-01 11:40:00,5.09889,5.10046,5.09766,5.09964,66000000.0
2009-10-01 11:45:00,5.09982,5.10311,5.09898,5.10219,64000000.0
2009-10-01 11:50:00,5.10261,5.10387,5.10094,5.10249,70000000.0
2009-10-01 11:55:00,5.10375,5.10375,5.10045,5.10366,61000000.0
2009-10-01 12:00:00,5.10367,5.10606,5.10187,5.10603,74000000.0
2009-10-01 12:05:00,5.10613,5.10723,5.10397,5.10613,75000000.0
2009-10-01 12:10:00,5.10584,5.10879,5.10513,5.10758,81000000.0
2009-10-01 12:15:00,5.1073,5.10886,5.10571,5.10721,62000000.0
2009-10-01 12:20:00,5.10752,5.10854,5.10483,5.10599,52000000.0
2009-10-01 12:25:00,5.10604,5.10672,5.10371,5.10488,68000000.0
2009-10-01 12:30:00,5.10559,5.1064,5.10382,5.10474,71000000.0
2009-10-01 12:35:00,5.10305,5.10441,5.10233,5.10413,59000000.0
2009-10-01 12:40:00,5.10466,5.10533,5.1016,5.10326,68000000.0
2009-10-01 12:45:00,5.1032,5.1066,5.1021,5.10556,61000000.0
2009-10-01 12:50:00,5.10604,5.10771,5.10476,5.10701,68000000.0
2009-10-01 12:55:00,5.10712,5.11323,5.1065,5.11207,76000000.0
2009-10-01 13:00:00,5.1124,5.11353,5.11063,5.1126,71000000.0
2009-10-01 13:05:00,5.11285,5.11302,5.10878,5.10906,60000000.0
2009-10-01 13:10:00,5.11131,5.11162,5.10823,5.11046,56000000.0
2009-10-01 13:15:00,5.10899,5.11627,5.10899,5.11461,77000000.0
2009-10-01 13:20:00,5.11449,5.11635,5.11207,5.11562,63000000.0
2009-10-01 13:25:00,5.11681,5.11767,5.1143,5.11536,60000000.0
2009-10-01 13:30:00,5.11645,5.11817,5.11431,5.11598,65000000.0
2009-10-01 13:35:00,5.11577,5.11802,5.11415,5.11592,52000000.0
2009-10-01 13:40:00,5.11563,5.11563,5.11193,5.11373,76000000.0
2009-10-01 13:45:00,5.11378,5.11465,5.11186,5.11383,56000000.0
2009-10-01 13:50:00,5.11389,5.1142,5.11152,5.11354,60000000.0
2009-10-01 13:55:00,5.11337,5.11337,5.11026,5.11177,72000000.0
2009-10-01 14:00:00,5.11237,5.11413,5.11125,5.11349,59000000.0
2009-10-01 14:05:00,5.11314,5.11461,5.11188,5.11389,58000000.0
2009-10-01 14:10:00,5.11282,5.11471,5.11191,5.11339,64000000.0
2009-10-01 14:15:00,5.11501,5.11505,5.11269,5.11436,55000000.0
2009-10-01 14:20:00,5.11442,5.11579,5.11361,5.11375,65000000.0
2009-10-01 14:25:00,5.11467,5.11538,5.11251,5.11377,55000000.0
2009-10-01 14:30:00,5.11238,5.12058,5.11012,5.1178,62000000.0
2009-10-01 14:35:00,5.11724,5.11793,5.10827,5.10989,78000000.0
2009-10-01 14:40:00,5.11071,5.11307,5.1089,5.1102,63000000.0
2009-10-01 14:45:00,5.11111,5.11111,5.10642,5.10642,79000000.0
2009-10-01 14:50:00,5.10686,5.10816,5.10379,5.10697,77000000.0
2009-10-01 14:55:00,5.10751,5.10898,5.10336,5.10506,81000000.0
2009-10-01 15:00:00,5.10445,5.10782,5.10343,5.10599,62000000.0
2009-10-01 15:05:00,5.10513,5.10809,5.10495,5.10658,66000000.0
2009-10-01 15:10:00,5.10551,5.10723,5.1048,5.10582,65000000.0
2009-10-01 15:15:00,5.10701,5.1078,5.10455,5.10575,70000000.0
2009-10-01 15:20:00,5.10563,5.10632,5.10221,5.10233,64000000.0
2009-10-01 15:25:00,5.10387,5.106,5.10237,5.10394,61000000.0
2009-10-01 15:30:00,5.10423,5.10624,5.10279,5.10524,57000000.0
2009-10-01 15:35:00,5.10446,5.10995,5.10446,5.10888,70000000.0
2009-10-01 15:40:00,5.10969,5.10969,5.10509,5.10671,56000000.0
2009-10-01 15:45:00,5.10665,5.10778,5.10457,5.10627,63000000.0
2009-10-01 15:50:00,5.10601,5.10765,5.10498,5.10678,61000000.0
2009-10-01 15:55:00,5.10658,5.10658,5.10235,5.10359,63000000.0
2009-10-01 16:00:00,5.10333,5.10797,5.10196,5.10645,52000000.0
2009-10-01 16:05:00,5.10684,5.11045,5.10427,5.11036,68000000.0
2009-10-01 16:10:00,5.11033,5.11039,5.10673,5.10835,62000000.0
2009-10-01 16:15:00,5.10881,5.11387,5.10829,5.11127,64000000.0
2009-10-01 16:20:00,5.11194,5.11248,5.11031,5.11166,60000000.0
2009-10-01 16:25:00,5.11133,5.11252,5.10883,5.10963,74000000.0
2009-10-01 16:30:00,5.1099,5.11452,5.1099,5.1133,64000000.0
2009-10-01 16:35:00,5.11355,5.11366,5.10982,5.11297,76000000.0
2009-10-01 16:40:00,5.11263,5.11285,5.1091,5.11003,63000000.0
2009-10-01 16:45:00,5.11039,5.11233,5.10859,5.10967,67000000.0
2009-10-01 16:50:00,5.10934,5.11175,5.10469,5.10665,71000000.0
2009-10-01 16:55:00,5.10535,5.10749,5.09879,5.10718,61000000.0
2009-10-01 17:00:00,5.10804,5.11093,5.10549,5.11045,49000000.0
2009-10-01 17:05:00,5.11009,5.11598,5.10893,5.11544,72000000.0
2009-10-01 17:10:00,5.11511,5.11899,5.11462,5.11657,55000000.0
2009-10-01 17:15:00,5.11548,5.11832,5.11365,5.1159,62000000.0
2009-10-01 17:20:00,5.11588,5.11642,5.11046,5.11328,72000000.0
2009-10-01 17:25:00,5.11373,5.11558,5.11119,5.11502,57000000.0
2009-10-01 17:30:00,5.1149,5.11903,5.11369,5.11903,60000000.0
2009-10-01 17:35:00,5.11907,5.12174,5.11673,5.11948,60000000.0
2009-10-01 17:40:00,5.11751,5.11881,5.1127,5.11405,74000000.0
2009-10-01 17:45:00,5.11411,5.11738,5.11266,5.117,70000000.0
2009-10-01 17:50:00,5.11801,5.11834,5.11301,5.11511,50000000.0
2009-10-01 17:55:00,5.1172,5.12034,5.11593,5.11682,75000000.0
2009-10-01 18:00:00,5.11734,5.11892,5.11455,5.11848,68000000.0
2009-10-01 18:05:00,5.11649,5.12158,5.11585,5.11887,74000000.0
2009-10-01 18:10:00,5.1181,5.1181,5.11479,5.11752,76000000.0
2009-10-01 18:15:00,5.11739,5.11792,5.11384,5.11635,74000000.0
2009-10-01 18:20:00,5.11644,5.11644,5.11093,5.11219,85000000.0
2009-10-01 18:25:00,5.11271,5.11323,5.11085,5.11247,69000000.0
2009-10-01 18:30:00,5.11149,5.11311,5.10986,5.11072,68000000.0
2009-10-01 18:35:00,5.11206,5.1131,5.11013,5.11152,74000000.0
2009-10-01 18:40:00,5.11218,5.11321,5.11038,5.11134,72000000.0
2009-10-01 18:45:00,5.11326,5.11474,5.11216,5.11446,67000000.0
2009-10-01 18:50:00,5.11423,5.11468,5.11023,5.11151,66000000.0
2009-10-01 18:55:00,5.11121,5.11272,5.11017,5.11017,62000000.0
2009-10-01 19:00:00,5.11219,5.11331,5.10949,5.11198,70000000.0
2009-10-01 19:05:00,5.11187,5.11379,5.11023,5.11324,81000000.0
2009-10-01 19:10:00,5.11325,5.11488,5.11235,5.11413,76000000.0
2009-10-01 19:15:00,5.11458,5.11659,5.11253,5.1151,58000000.0
2009-10-01 19:20:00,5.11633,5.11771,5.11471,5.11697,56000000.0
2009-10-01 19:25:00,5.11696,5.11711,5.114,5.11577,62000000.0
2009-10-01 19:30:00,5.11459,5.11459,5.11166,5.11242,56000000.0
2009-10-01 19:35:00,5.11409,5.11447,5.11237,5.11314,64000000.0
2009-10-01 19:40:00,5.11408,5.11411,5.11124,5.113,59000000.0
2009-10-01 19:45:00,5.11313,5.11418,5.11152,5.11289,58000000.0
2009-10-01 19:50:00,5.11331,5.11545,5.11162,5.11355,73000000.0
2009-10-01 19:55:00,5.11578,5.1163,5.11302,5.1155,65000000.0
2009-10-01 20:00:00,5.11503,5.11805,5.11503,5.11575,62000000.0
2009-10-01 20:05:00,5.11624,5.1173,5.11417,5.11417,67000000.0
2009-10-01 20:10:00,5.11359,5.11561,5.11225,5.1132,59000000.0
2009-10-01 20:15:00,5.11256,5.1138,5.11138,5.11292,55000000.0
2009-10-01 20:20:00,5.11213,5.11353,5.11147,5.11327,63000000.0
2009-10-01 20:25:00,5.11367,5.11461,5.11063,5.11259,61000000.0
2009-10-01 20:30:00,5.11154,5.1149,5.11099,5.11326,78000000.0
2009-10-01 20:35:00,5.11285,5.11427,5.11164,5.11393,76000000.0
2009-10-01 20:40:00,5.11531,5.11639,5.11355,5.11615,80000000.0
2009-10-01 20:45:00,5.11607,5.11607,5.11273,5.11374,82000000.0
2009-10-01 20:50:00,5.11376,5.1142,5.11202,5.11265,59000000.0
2009-10-01 20:55:00,5.11321,5.11546,5.11199,5.11512,58000000.0
2009-10-01 21:00:00,5.11557,5.1162,5.11371,5.1154,64000000.0
2009-10-01 21:05:00,5.11389,5.11734,5.11374,5.11566,56000000.0
2009-10-01 21:10:00,5.1163,5.11831,5.11503,5.11667,69000000.0
2009-10-01 21:15:00,5.11639,5.11739,5.11263,5.11407,71000000.0
2009-10-01 21:20:00,5.11354,5.11694,5.11328,5.11655,72000000.0
2009-10-01 21:25:00,5.11657,5.1206,5.11466,5.12048,58000000.0
2009-10-01 21:30:00,5.12046,5.12062,5.116,5.11768,71000000.0
2009-10-01 21:35:00,5.11769,5.11798,5.11556,5.11643,68000000.0
2009-10-01 21:40:00,5.1169,5.11719,5.11389,5.11566,69000000.0
2009-10-01 21:45:00,5.11691,5.11781,5.11492,5.11628,73000000.0
2009-10-01 21:50:00,5.11617,5.1194,5.11538,5.11881,81000000.0
2009-10-01 21:55:00,5.11953,5.12124,5.11845,5.12112,77000000.0
2009-10-01 22:00:00,5.12079,5.12166,5.11827,5.11833,70000000.0
2009-10-01 22:05:00,5.11871,5.11944,5.11679,5.11757,62000000.0
2009-10-01 22:10:00,5.11745,5.11768,5.11589,5.11737,77000000.0
2009-10-01 22:15:00,5.11695,5.11695,5.11195,5.11314,61000000.0
2009-10-01 22:20:00,5.11289,5.1157,5.11138,5.11473,78000000.0
2009-10-01 22:25:00,5.11473,5.11565,5.11384,5.11491,76000000.0
2009-10-01 22:30:00,5.11417,5.11417,5.11137,5.11311,66000000.0
2009-10-01 22:35:00,5.11297,5.11368,5.1115,5.11152,79000000.0
2009-10-01 22:40:00,5.11198,5.11343,5.11049,5.11229,67000000.0
2009-10-01 22:45:00,5.11256,5.11381,5.11122,5.11381,59000000.0
2009-10-01 22:50:00,5.11308,5.11421,5.11173,5.11207,72000000.0
2009-10-01 22:55:00,5.1126,5.11338,5.11073,5.11218,62000000.0
2009-10-01 23:00:00,5.11245,5.1156,5.11151,5.1152,65000000.0
2009-10-01 23:05:00,5.11544,5.1175,5.11397,5.11418,71000000.0
2009-10-01 23:10:00,5.1146,5.11473,5.11266,5.11425,63000000.0
2009-10-01 23:15:00,5.11446,5.11576,5.11347,5.11447,54000000.0
2009-10-01 23:20:00,5.11479,5.11671,5.11261,5.11566,64000000.0
2009-10-01 23:25:00,5.1155,5.11585,5.11223,5.11585,66000000.0
2009-10-01 23:30:00,5.1164,5.11662,5.1142,5.11628,53000000.0
2009-10-01 23:35:00,5.11674,5.11674,5.11482,5.11594,62000000.0
2009-10-01 23:40:00,5.11631,5.11767,5.11423,5.11739,57000000.0
2009-10-01 23:45:00,5.1166,5.11749,5.11545,5.1164,77000000.0
2009-10-01 23:50:00,5.11674,5.1169,5.11287,5.11465,66000000.0
2009-10-01 23:55:00,5.1141,5.11533,5.11165,5.11355,70000000.0
2009-10-02 00:00:00,5.1131,5.11416,5.11196,5.11361,63000000.0
2009-10-02 00:05:00,5.11385,5.11567,5.11348,5.11418,74000000.0
2009-10-02 00:10:00,5.11489,5.1165,5.11418,5.11561,53000000.0
2009-10-02 00:15:00,5.11583,5.11729,5.11474,5.11571,82000000.0
2009-10-02 00:20:00,5.11699,5.11699,5.11521,5.11692,60000000.0
2009-10-02 00:25:00,5.11718,5.11746,5.11545,5.11645,68000000.0
2009-10-02 00:30:00,5.11669,5.11669,5.1143,5.11523,71000000.0
2009-10-02 00:35:00,5.1149,5.11744,5.11342,5.11709,62000000.0
2009-10-02 00:40:00,5.1164,5.11738,5.11333,5.11333,50000000.0
2009-10-02 00:45:00,5.1142,5.11503,5.11221,5.11363,80000000.0
2009-10-02 00:50:00,5.11339,5.11492,5.11264,5.11414,68000000.0
2009-10-02 00:55:00,5.11423,5.11496,5.11183,5.11183,67000000.0
2009-10-02 01:00:00,5.11338,5.11593,5.11231,5.11512,65000000.0
2009-10-02 01:05:00,5.11678,5.11691,5.11449,5.1155,66000000.0
2009-10-02 01:10:00,5.1157,5.11621,5.11364,5.11577,69000000.0
2009-10-02 01:15:00,5.11584,5.11584,5.11365,5.11365,69000000.0
2009-10-02 01:20:00,5.11446,5.11601,5.11355,5.11515,71000000.0
2009-10-02 01:25:00,5.11601,5.11695,5.11446,5.11488,64000000.0
2009-10-02 01:30:00,5.11577,5.11999,5.11482,5.11923,59000000.0
2009-10-02 01:35:00,5.11957,5.12008,5.11773,5.11878,74000000.0
2009-10-02 01:40:00,5.11962,5.12084,5.11831,5.11855,70000000.0
2009-10-02 01:45:00,5.11861,5.12369,5.11789,5.12298,74000000.0
2009-10-02 01:50:00,5.12294,5.12371,5.12056,5.12056,73000000.0
2009-10-02 01:55:00,5.12166,5.12333,5.11872,5.12207,69000000.0
2009-10-02 02:00:00,5.12279,5.12354,5.11994,5.12146,61000000.0
2009-10-02 02:05:00,5.12188,5.12433,5.11984,5.12282,67000000.0
2009-10-02 02:10:00,5.12411,5.12676,5.12197,5.1243,68000000.0
2009-10-02 02:15:00,5.12461,5.12548,5.12171,5.12369,72000000.0
2009-10-02 02:20:00,5.12313,5.12313,5.1194,5.12059,71000000.0
2009-10-02 02:25:00,5.12019,5.12157,5.11912,5.12075,68000000.0
2009-10-02 02:30:00,5.12061,5.12174,5.11917,5.11967,70000000.0
2009-10-02 02:35:00,5.11906,5.12041,5.11749,5.1194,59000000.0
2009-10-02 02:40:00,5.11779,5.12024,5.11768,5.11965,63000000.0
2009-10-02 02:45:00,5.12059,5.12185,5.11885,5.12174,55000000.0
2009-10-02 02:50:00,5.1214,5.12255,5.11947,5.12217,70000000.0
2009-10-02 02:55:00,5.1221,5.12299,5.11978,5.12238,63000000.0
2009-10-02 03:00:00,5.12242,5.12521,5.12091,5.12353,66000000.0
2009-10-02 03:05:00,5.12318,5.12419,5.12132,5.12192,60000000.0
2009-10-02 03:10:00,5.12131,5.12231,5.11952,5.12018,63000000.0
2009-10-02 03:15:00,5.11993,5.12246,5.11936,5.12136,61000000.0
2009-10-02 03:20:00,5.12121,5.12165,5.11813,5.11885,80000000.0
2009-10-02 03:25:00,5.11964,5.1203,5.11801,5.11933,64000000.0
2009-10-02 03:30:00,5.11859,5.11948,5.11676,5.11804,66000000.0
2009-10-02 03:35:00,5.11811,5.11832,5.11518,5.1175,60000000.0
2009-10-02 03:40:00,5.11777,5.11871,5.11565,5.1179,65000000.0
2009-10-02 03:45:00,5.11939,5.11951,5.11682,5.11742,63000000.0
2009-10-02 03:50:00,5.11833,5.11882,5.11653,5.11881,62000000.0
2009-10-02 03:55:00,5.11764,5.11804,5.11365,5.11503,70000000.0
2009-10-02 04:00:00,5.11525,5.11709,5.11381,5.11662,76000000.0
2009-10-02 04:05:00,5.11644,5.11787,5.11501,5.11543,67000000.0
2009-10-02 04:10:00,5.1148,5.11643,5.11409,5.11517,76000000.0
2009-10-02 04:15:00,5.11531,5.1155,5.11239,5.1151,80000000.0
2009-10-02 04:20:00,5.11535,5.11605,5.11281,5.11359,62000000.0
2009-10-02 04:25:00,5.11409,5.11496,5.11204,5.11237,72000000.0
2009-10-02 04:30:00,5.11371,5.11594,5.11264,5.11516,64000000.0
2009-10-02 04:35:00,5.11467,5.11552,5.11263,5.11405,66000000.0
2009-10-02 04:40:00,5.11386,5.11552,5.1137,5.11458,65000000.0
2009-10-02 04:45:00,5.11438,5.11555,5.11327,5.11479,66000000.0
2009-10-02 04:50:00,5.11552,5.11552,5.11296,5.11299,60000000.0
2009-10-02 04:55:00,5.11423,5.11498,5.11273,5.11495,68000000.0
2009-10-02 05:00:00,5.11411,5.11457,5.11126,5.11225,64000000.0
2009-10-02 05:05:00,5.11223,5.11366,5.11077,5.11127,70000000.0
2009-10-02 05:10:00,5.11134,5.11363,5.11094,5.11256,68000000.0
2009-10-02 05:15:00,5.11319,5.11432,5.11206,5.11244,63000000.0
2009-10-02 05:20:00,5.11295,5.11307,5.11091,5.11231,56000000.0
2009-10-02 05:25:00,5.11184,5.11383,5.11138,5.11276,60000000.0
2009-10-02 05:30:00,5.11356,5.1144,5.112,5.11263,63000000.0
2009-10-02 05:35:00,5.11267,5.11474,5.11168,5.11338,69000000.0
2009-10-02 05:40:00,5.11344,5.11457,5.1124,5.11278,69000000.0
2009-10-02 05:45:00,5.11235,5.11426,5.11196,5.11252,64000000.0
2009-10-02 05:50:00,5.11309,5.11368,5.11115,5.11192,67000000.0
2009-10-02 05:55:00,5.11214,5.11305,5.11069,5.11149,79000000.0
2009-10-02 06:00:00,5.11263,5.11263,5.11018,5.11225,72000000.0
2009-10-02 06:05:00,5.11182,5.11333,5.1103,5.11126,62000000.0
2009-10-02 06:10:00,5.11203,5.113,5.11027,5.11271,62000000.0
2009-10-02 06:15:00,5.1119,5.11326,5.11061,5.1124,65000000.0
2009-10-02 06:20:00,5.11282,5.11313,5.11028,5.112,88000000.0
2009-10-02 06:25:00,5.1122,5.1142,5.11114,5.11246,59000000.0
2009-10-02 06:30:00,5.11208,5.11365,5.11116,5.11222,58000000.0
2009-10-02 06:35:00,5.11095,5.11319,5.11089,5.11105,52000000.0
2009-10-02 06:40:00,5.11195,5.11335,5.11126,5.11229,68000000.0
2009-10-02 06:45:00,5.11351,5.11366,5.11122,5.11253,62000000.0
2009-10-02 06:50:00,5.1135,5.11351,5.11182,5.11235,66000000.0
2009-10-02 06:55:00,5.11316,5.11409,5.11206,5.11384,72000000.0
2009-10-02 07:00:00,5.1136,5.11593,5.11262,5.11454,65000000.0
2009-10-02 07:05:00,5.11493,5.11639,5.11424,5.11561,62000000.0
2009-10-02 07:10:00,5.11623,5.11736,5.11479,5.11625,67000000.0
2009-10-02 07:15:00,5.11579,5.11619,5.11376,5.11378,89000000.0
2009-10-02 07:20:00,5.11437,5.11547,5.11068,5.11405,70000000.0
2009-10-02 07:25:00,5.11361,5.11429,5.11171,5.11211,59000000.0
2009-10-02 07:30:00,5.11094,5.11296,5.11063,5.11134,63000000.0
2009-10-02 07:35:00,5.11165,5.11444,5.11051,5.11444,65000000.0
2009-10-02 07:40:00,5.115,5.11502,5.11172,5.1145,64000000.0
2009-10-02 07:45:00,5.11469,5.11528,5.11259,5.11382,66000000.0
2009-10-02 07:50:00,5.11483,5.11483,5.10897,5.1107,65000000.0
2009-10-02 07:55:00,5.11043,5.11154,5.109,5.11152,67000000.0
2009-10-02 08:00:00,5.11192,5.11381,5.11025,5.11255,68000000.0
2009-10-02 08:05:00,5.11236,5.11301,5.11013,5.11036,71000000.0
2009-10-02 08:10:00,5.10945,5.11169,5.10758,5.10778,70000000.0
2009-10-02 08:15:00,5.10865,5.10947,5.10667,5.10807,70000000.0
2009-10-02 08:20:00,5.10923,5.10923,5.10583,5.10715,63000000.0
2009-10-02 08:25:00,5.1069,5.10908,5.1054,5.10893,66000000.0
2009-10-02 08:30:00,5.10863,5.11087,5.10686,5.10955,62000000.0
2009-10-02 08:35:00,5.11057,5.11186,5.10889,5.11059,72000000.0
2009-10-02 08:40:00,5.11085,5.11203,5.10925,5.11082,61000000.0
2009-10-02 08:45:00,5.11215,5.11432,5.111,5.11432,68000000.0
2009-10-02 08:50:00,5.11494,5.11646,5.11287,5.11537,76000000.0
2009-10-02 08:55:00,5.11558,5.11853,5.11266,5.11707,70000000.0
2009-10-02 09:00:00,5.11773,5.11926,5.11583,5.11692,71000000.0
2009-10-02 09:05:00,5.11717,5.1192,5.11579,5.11859,63000000.0
2009-10-02 09:10:00,5.11684,5.11818,5.11523,5.11678,66000000.0
2009-10-02 09:15:00,5.11668,5.11682,5.11374,5.11551,67000000.0
2009-10-02 09:20:00,5.11471,5.11907,5.11388,5.11726,76000000.0
2009-10-02 09:25:00,5.11848,5.11848,5.11463,5.11747,65000000.0
2009-10-02 09:30:00,5.11751,5.11794,5.11479,5.11767,67000000.0
2009-10-02 09:35:00,5.11788,5.12056,5.11587,5.12011,63000000.0
2009-10-02 09:40:00,5.11988,5.12081,5.11756,5.11871,61000000.0
2009-10-02 09:45:00,5.11841,5.11934,5.11551,5.11653,58000000.0
2009-10-02 09:50:00,5.11608,5.11653,5.11391,5.1163,73000000.0
2009-10-02 09:55:00,5.11581,5.11634,5.11202,5.11252,72000000.0
2009-10-02 10:00:00,5.11279,5.11698,5.11273,5.1163,66000000.0
2009-10-02 10:05:00,5.11511,5.11665,5.1141,5.11569,86000000.0
2009-10-02 10:10:00,5.11478,5.11595,5.11283,5.11583,60000000.0
2009-10-02 10:15:00,5.11509,5.11643,5.11326,5.11427,76000000.0
2009-10-02 10:20:00,5.11527,5.11556,5.1133,5.11334,64000000.0
2009-10-02 10:25:00,5.11327,5.1145,5.11222,5.11328,63000000.0
2009-10-02 10:30:00,5.1132,5.11493,5.11218,5.11307,62000000.0
2009-10-02 10:35:00,5.11369,5.11381,5.11138,5.1133,55000000.0
2009-10-02 10:40:00,5.11286,5.11474,5.11081,5.11213,71000000.0
2009-10-02 10:45:00,5.11273,5.11278,5.10587,5.10797,57000000.0
2009-10-02 10:50:00,5.10903,5.11102,5.10755,5.11057,73000000.0
2009-10-02 10:55:00,5.11044,5.11273,5.10899,5.10949,62000000.0
2009-10-02 11:00:00,5.11015,5.11046,5.10644,5.10781,52000000.0
2009-10-02 11:05:00,5.10764,5.10848,5.10613,5.10793,66000000.0
2009-10-02 11:10:00,5.10852,5.10988,5.10662,5.10882,59000000.0
2009-10-02 11:15:00,5.10875,5.1093,5.10697,5.10867,86000000.0
2009-10-02 11:20:00,5.10841,5.11185,5.10704,5.11103,78000000.0
2009-10-02 11:25:00,5.11115,5.11191,5.10917,5.10958,53000000.0
2009-10-02 11:30:00,5.11039,5.11128,5.10937,5.11021,51000000.0
2009-10-02 11:35:00,5.11093,5.11278,5.11011,5.11181,65000000.0
2009-10-02 11:40:00,5.1105,5.11384,5.1105,5.11212,66000000.0
2009-10-02 11:45:00,5.11282,5.11333,5.11139,5.11201,64000000.0
2009-10-02 11:50:00,5.11191,5.1135,5.11071,5.11074,70000000.0
2009-10-02 11:55:00,5.11266,5.1128,5.11005,5.11037,61000000.0
2009-10-02 12:00:00,5.11196,5.11199,5.10937,5.11077,74000000.0
2009-10-02 12:05:00,5.1101,5.11263,5.10992,5.11263,75000000.0
2009-10-02 12:10:00,5.11247,5.11406,5.11055,5.11406,81000000.0
2009-10-02 12:15:00,5.11387,5.11499,5.11232,5.1132,62000000.0
2009-10-02 12:20:00,5.11415,5.11427,5.11224,5.11353,52000000.0
2009-10-02 12:25:00,5.11333,5.11364,5.1108,5.11364,68000000.0
2009-10-02 12:30:00,5.11392,5.11392,5.1111,5.11366,71000000.0
2009-10-02 12:35:00,5.11174,5.11342,5.11047,5.11165,59000000.0
2009-10-02 12:40:00,5.11278,5.11307,5.1107,5.11271,68000000.0
2009-10-02 12:45:00,5.11249,5.11362,5.11149,5.11362,61000000.0
2009-10-02 12:50:00,5.11376,5.11469,5.11207,5.1146,68000000.0
2009-10-02 12:55:00,5.11487,5.1161,5.11323,5.1161,76000000.0
2009-10-02 13:00:00,5.11638,5.11771,5.11435,5.11538,71000000.0
2009-10-02 13:05:00,5.11583,5.11608,5.11338,5.11475,60000000.0
2009-10-02 13:10:00,5.1141,5.11529,5.11317,5.11317,56000000.0
2009-10-02 13:15:00,5.11229,5.11447,5.11133,5.11168,77000000.0
2009-10-02 13:20:00,5.11225,5.11561,5.11215,5.11476,63000000.0
2009-10-02 13:25:00,5.11522,5.11553,5.11355,5.11508,60000000.0
2009-10-02 13:30:00,5.11444,5.11645,5.1137,5.11525,65000000.0
2009-10-02 13:35:00,5.11431,5.11593,5.11256,5.11313,52000000.0
2009-10-02 13:40:00,5.11465,5.11812,5.11392,5.11514,76000000.0
2009-10-02 13:45:00,5.11607,5.11625,5.11359,5.11491,56000000.0
2009-10-02 13:50:00,5.11438,5.11532,5.11202,5.11399,60000000.0
2009-10-02 13:55:00,5.11365,5.11745,5.11191,5.11745,72000000.0
2009-10-02 14:00:00,5.11734,5.11734,5.11367,5.11518,59000000.0
2009-10-02 14:05:00,5.11518,5.11542,5.1122,5.11426,58000000.0
2009-10-02 14:10:00,5.11442,5.11542,5.11227,5.11507,64000000.0
2009-10-02 14:15:00,5.11591,5.11592,5.11283,5.11486,55000000.0
2009-10-02 14:20:00,5.11359,5.11589,5.11256,5.11491,65000000.0
2009-10-02 14:25:00,5.11431,5.11548,5.11021,5.11374,55000000.0
2009-10-02 14:30:00,5.11352,5.13411,5.1133,5.12896,62000000.0
2009-10-02 14:35:00,5.12955,5.13429,5.124,5.13002,78000000.0
2009-10-02 14:40:00,5.12835,5.13113,5.12068,5.12346,63000000.0
2009-10-02 14:45:00,5.12326,5.12598,5.12029,5.1222,79000000.0
2009-10-02 14:50:00,5.12351,5.12774,5.12012,5.12774,77000000.0
2009-10-02 14:55:00,5.12642,5.12768,5.12025,5.12194,81000000.0
2009-10-02 15:00:00,5.12235,5.1224,5.11358,5.11768,62000000.0
2009-10-02 15:05:00,5.11662,5.11963,5.11398,5.11794,66000000.0
2009-10-02 15:10:00,5.11664,5.11888,5.10803,5.10819,65000000.0
2009-10-02 15:15:00,5.10843,5.11027,5.10608,5.10957,70000000.0
2009-10-02 15:20:00,5.10859,5.10923,5.10377,5.10778,64000000.0
2009-10-02 15:25:00,5.10842,5.11064,5.10692,5.10944,61000000.0
2009-10-02 15:30:00,5.10767,5.1087,5.10561,5.10653,57000000.0
2009-10-02 15:35:00,5.10582,5.10654,5.10024,5.10216,70000000.0
2009-10-02 15:40:00,5.10167,5.10469,5.09852,5.10197,56000000.0
2009-10-02 15:45:00,5.10297,5.10309,5.0935,5.09583,63000000.0
2009-10-02 15:50:00,5.09655,5.09671,5.08653,5.09021,61000000.0
2009-10-02 15:55:00,5.09107,5.09289,5.08787,5.08896,63000000.0
2009-10-02 16:00:00,5.09037,5.09213,5.07877,5.08024,52000000.0
2009-10-02 16:05:00,5.08009,5.08844,5.07914,5.08844,68000000.0
2009-10-02 16:10:00,5.08962,5.09,5.08466,5.08794,62000000.0
2009-10-02 16:15:00,5.08688,5.08891,5.08133,5.08862,64000000.0
2009-10-02 16:20:00,5.08848,5.08848,5.08335,5.08415,60000000.0
2009-10-02 16:25:00,5.08588,5.08594,5.08094,5.08094,74000000.0
2009-10-02 16:30:00,5.0814,5.08373,5.07799,5.07889,64000000.0
2009-10-02 16:35:00,5.07852,5.08155,5.07645,5.08155,76000000.0
2009-10-02 16:40:00,5.08111,5.0841,5.08097,5.08295,63000000.0
2009-10-02 16:45:00,5.08259,5.08585,5.08178,5.08553,67000000.0
2009-10-02 16:50:00,5.0853,5.08899,5.0847,5.08794,71000000.0
2009-10-02 16:55:00,5.08779,5.09236,5.08645,5.09134,61000000.0
2009-10-02 17:00:00,5.09099,5.09238,5.08835,5.09062,49000000.0
2009-10-02 17:05:00,5.09257,5.09493,5.09003,5.09493,72000000.0
2009-10-02 17:10:00,5.09544,5.09544,5.09192,5.09488,55000000.0
2009-10-02 17:15:00,5.09445,5.095,5.09223,5.09409,62000000.0
2009-10-02 17:20:00,5.09431,5.09621,5.08963,5.09213,72000000.0
2009-10-02 17:25:00,5.09074,5.09178,5.08875,5.09061,57000000.0
2009-10-02 17:30:00,5.08924,5.09004,5.08558,5.08961,60000000.0
2009-10-02 17:35:00,5.08973,5.09174,5.08896,5.09064,60000000.0
2009-10-02 17:40:00,5.09157,5.09858,5.09064,5.09747,74000000.0
2009-10-02 17:45:00,5.09838,5.09994,5.09652,5.09731,70000000.0
2009-10-02 17:50:00,5.09751,5.09901,5.09634,5.09706,50000000.0
2009-10-02 17:55:00,5.09624,5.09814,5.09422,5.09532,75000000.0
2009-10-02 18:00:00,5.09685,5.09719,5.09155,5.09273,68000000.0
2009-10-02 18:05:00,5.09165,5.09359,5.08773,5.09126,74000000.0
2009-10-02 18:10:00,5.09182,5.09487,5.08963,5.094,76000000.0
2009-10-02 18:15:00,5.0941,5.09424,5.0911,5.0934,74000000.0
2009-10-02 18:20:00,5.09231,5.09431,5.09121,5.0925,85000000.0
2009-10-02 18:25:00,5.09199,5.09427,5.08975,5.09081,69000000.0
2009-10-02 18:30:00,5.09035,5.09219,5.08705,5.09081,68000000.0
2009-10-02 18:35:00,5.08993,5.09284,5.08923,5.09246,74000000.0
2009-10-02 18:40:00,5.09184,5.09361,5.08985,5.0935,72000000.0
2009-10-02 18:45:00,5.09496,5.09581,5.09337,5.09479,67000000.0
2009-10-02 18:50:00,5.09522,5.09641,5.09318,5.09641,66000000.0
2009-10-02 18:55:00,5.09711,5.09726,5.09391,5.09512,62000000.0
2009-10-02 19:00:00,5.09447,5.09807,5.09345,5.09744,70000000.0
2009-10-02 19:05:00,5.09788,5.09832,5.09398,5.0945,81000000.0
2009-10-02 19:10:00,5.09556,5.09685,5.09156,5.09404,76000000.0
2009-10-02 19:15:00,5.09251,5.0944,5.0922,5.09366,58000000.0
2009-10-02 19:20:00,5.09348,5.0942,5.09234,5.09331,56000000.0
2009-10-02 19:25:00,5.09452,5.09452,5.09188,5.09377,62000000.0
2009-10-02 19:30:00,5.09315,5.09338,5.08946,5.09063,56000000.0
2009-10-02 19:35:00,5.09053,5.09325,5.09051,5.0917,64000000.0
2009-10-02 19:40:00,5.09309,5.09378,5.09015,5.09141,59000000.0
2009-10-02 19:45:00,5.09066,5.09158,5.0864,5.08752,58000000.0
2009-10-02 19:50:00,5.08818,5.09037,5.08641,5.08944,73000000.0
2009-10-02 19:55:00,5.08948,5.09032,5.08691,5.08985,65000000.0
2009-10-02 20:00:00,5.09019,5.09373,5.08904,5.09279,62000000.0
2009-10-02 20:05:00,5.09297,5.09297,5.08943,5.09118,67000000.0
2009-10-02 20:10:00,5.09118,5.0917,5.08892,5.09123,59000000.0
2009-10-02 20:15:00,5.09095,5.09146,5.08779,5.0892,55000000.0
2009-10-02 20:20:00,5.08912,5.09125,5.08796,5.08995,63000000.0
2009-10-02 20:25:00,5.09037,5.09153,5.08909,5.09091,61000000.0
2009-10-02 20:30:00,5.09076,5.09097,5.08855,5.08866,78000000.0
2009-10-02 20:35:00,5.09028,5.09121,5.08864,5.09106,76000000.0
2009-10-02 20:40:00,5.09128,5.09395,5.08998,5.09132,80000000.0
2009-10-02 20:45:00,5.09207,5.09288,5.09076,5.09248,82000000.0
2009-10-02 20:50:00,5.09098,5.09466,5.09098,5.09377,59000000.0
2009-10-02 20:55:00,5.0937,5.09745,5.09269,5.09691,58000000.0
2009-10-02 21:00:00,5.09614,5.09811,5.09549,5.09549,64000000.0
2009-10-02 21:05:00,5.09556,5.0974,5.09518,5.09558,56000000.0
2009-10-02 21:10:00,5.09668,5.09738,5.09537,5.09602,69000000.0
2009-10-02 21:15:00,5.09587,5.09946,5.09587,5.0975,71000000.0
2009-10-02 21:20:00,5.09817,5.09869,5.09633,5.09801,72000000.0
2009-10-02 21:25:00,5.097,5.09974,5.09689,5.09842,58000000.0
2009-10-02 21:30:00,5.09966,5.10017,5.09663,5.09663,71000000.0
2009-10-02 21:35:00,5.09768,5.09832,5.0963,5.0982,68000000.0
2009-10-02 21:40:00,5.09815,5.09869,5.09668,5.09787,69000000.0
2009-10-02 21:45:00,5.09788,5.10077,5.09722,5.10045,73000000.0
2009-10-02 21:50:00,5.10085,5.10481,5.09955,5.10286,81000000.0
2009-10-02 21:55:00,5.10157,5.10458,5.10157,5.10361,77000000.0
2009-10-02 22:00:00,5.1036,5.10367,5.10071,5.10088,70000000.0
2009-10-02 22:05:00,5.10203,5.10235,5.09981,5.09981,62000000.0
2009-10-02 22:10:00,5.099,5.10098,5.09883,5.10052,77000000.0
2009-10-02 22:15:00,5.10013,5.10122,5.09899,5.10075,61000000.0
2009-10-02 22:20:00,5.10068,5.10111,5.09899,5.09948,78000000.0
2009-10-02 22:25:00,5.10055,5.10158,5.09944,5.10095,76000000.0
2009-10-02 22:30:00,5.10066,5.10135,5.09931,5.10115,66000000.0
2009-10-02 22:35:00,5.09996,5.1025,5.09996,5.1015,79000000.0
2009-10-02 22:40:00,5.10179,5.10179,5.09886,5.10016,67000000.0
2009-10-02 22:45:00,5.09992,5.10097,5.09874,5.09981,59000000.0
2009-10-02 22:50:00,5.10042,5.10071,5.09849,5.09967,72000000.0
2009-10-02 22:55:00,5.09948,5.10126,5.09787,5.10105,62000000.0
2009-10-05 02:00:00,5.09435,5.09455,5.09177,5.09279,69000000.0
2009-10-05 02:05:00,5.09434,5.09456,5.08938,5.09077,73000000.0
2009-10-05 02:10:00,5.0907,5.09288,5.09014,5.09171,74000000.0
2009-10-05 02:15:00,5.09197,5.09245,5.08804,5.08918,70000000.0
2009-10-05 02:20:00,5.09037,5.09075,5.08838,5.09034,74000000.0
2009-10-05 02:25:00,5.08939,5.08986,5.08681,5.08751,59000000.0
2009-10-05 02:30:00,5.08836,5.08899,5.08413,5.08505,64000000.0
2009-10-05 02:35:00,5.08412,5.08534,5.08074,5.08398,71000000.0
2009-10-05 02:40:00,5.08403,5.08403,5.08154,5.08246,69000000.0
2009-10-05 02:45:00,5.08342,5.08444,5.08129,5.08405,69000000.0
2009-10-05 02:50:00,5.08417,5.08678,5.08206,5.08509,66000000.0
2009-10-05 02:55:00,5.08609,5.08609,5.08289,5.08516,65000000.0
2009-10-05 03:00:00,5.08295,5.08543,5.08292,5.08539,67000000.0
2009-10-05 03:05:00,5.08382,5.08543,5.0809,5.0809,68000000.0
2009-10-05 03:10:00,5.08149,5.08151,5.07893,5.08056,80000000.0
2009-10-05 03:15:00,5.08042,5.0817,5.07951,5.08137,50000000.0
2009-10-05 03:20:00,5.08132,5.08187,5.07959,5.08186,62000000.0
2009-10-05 03:25:00,5.08194,5.08279,5.07954,5.08194,71000000.0
2009-10-05 03:30:00,5.07981,5.08378,5.07968,5.08239,68000000.0
2009-10-05 03:35:00,5.08348,5.08431,5.08119,5.08133,60000000.0
2009-10-05 03:40:00,5.08249,5.08454,5.08138,5.0842,82000000.0
2009-10-05 03:45:00,5.08432,5.08562,5.08291,5.08472,53000000.0
2009-10-05 03:50:00,5.08445,5.08445,5.08142,5.08148,74000000.0
2009-10-05 03:55:00,5.08309,5.08309,5.07925,5.07976,63000000.0
2009-10-05 04:00:00,5.08051,5.08051,5.07777,5.07837,70000000.0
2009-10-05 04:05:00,5.07962,5.08088,5.07783,5.0794,66000000.0
2009-10-05 04:10:00,5.07818,5.08075,5.07808,5.07891,77000000.0
2009-10-05 04:15:00,5.0802,5.08038,5.07783,5.07861,57000000.0
2009-10-05 04:20:00,5.07868,5.07947,5.07683,5.07762,62000000.0
2009-10-05 04:25:00,5.07811,5.07961,5.07764,5.07942,53000000.0
2009-10-05 04:30:00,5.07894,5.07963,5.0775,5.07918,66000000.0
2009-10-05 04:35:00,5.07886,5.08007,5.07744,5.08007,64000000.0
2009-10-05 04:40:00,5.07958,5.08036,5.07849,5.07875,54000000.0
2009-10-05 04:45:00,5.07932,5.08113,5.07836,5.08009,63000000.0
2009-10-05 04:50:00,5.08022,5.08125,5.07823,5.07851,71000000.0
2009-10-05 04:55:00,5.07891,5.0791,5.07588,5.07588,65000000.0
2009-10-05 05:00:00,5.07751,5.07998,5.07674,5.07939,62000000.0
2009-10-05 05:05:00,5.07972,5.08025,5.07757,5.07841,72000000.0
2009-10-05 05:10:00,5.07803,5.08093,5.07803,5.07901,59000000.0
2009-10-05 05:15:00,5.08007,5.08111,5.0787,5.07984,67000000.0
2009-10-05 05:20:00,5.0812,5.08252,5.07976,5.08061,79000000.0
2009-10-05 05:25:00,5.08048,5.0808,5.07876,5.07973,66000000.0
2009-10-05 05:30:00,5.08001,5.08167,5.07872,5.08126,76000000.0
2009-10-05 05:35:00,5.08208,5.08271,5.07978,5.08213,78000000.0
2009-10-05 05:40:00,5.08169,5.08348,5.08012,5.08165,61000000.0
2009-10-05 05:45:00,5.08239,5.08393,5.08139,5.08217,77000000.0
2009-10-05 05:50:00,5.08279,5.08442,5.08184,5.08307,62000000.0
2009-10-05 05:55:00,5.08273,5.08346,5.07965,5.08175,70000000.0
2009-10-05 06:00:00,5.08037,5.08157,5.07951,5.07982,77000000.0
2009-10-05 06:05:00,5.08119,5.08259,5.07961,5.08259,81000000.0
2009-10-05 06:10:00,5.08119,5.08347,5.08119,5.08321,73000000.0
2009-10-05 06:15:00,5.08229,5.08352,5.08056,5.08352,69000000.0
2009-10-05 06:20:00,5.08323,5.08326,5.08105,5.08185,68000000.0
2009-10-05 06:25:00,5.08241,5.08269,5.07955,5.08005,71000000.0
2009-10-05 06:30:00,5.0813,5.08174,5.07904,5.0795,58000000.0
2009-10-05 06:35:00,5.08085,5.08213,5.07914,5.08124,72000000.0
2009-10-05 06:40:00,5.08158,5.08214,5.07884,5.08037,71000000.0
2009-10-05 06:45:00,5.0787,5.08089,5.07858,5.07991,69000000.0
2009-10-05 06:50:00,5.07975,5.08016,5.07762,5.07879,56000000.0
2009-10-05 06:55:00,5.08019,5.08032,5.07732,5.07957,64000000.0
2009-10-05 07:00:00,5.07932,5.08024,5.0777,5.07836,58000000.0
2009-10-05 07:05:00,5.07983,5.0811,5.0788,5.07954,59000000.0
2009-10-05 07:10:00,5.08068,5.08071,5.07858,5.07956,82000000.0
2009-10-05 07:15:00,5.07941,5.08164,5.0785,5.08089,80000000.0
2009-10-05 07:20:00,5.08031,5.08284,5.07958,5.08252,76000000.0
2009-10-05 07:25:00,5.08285,5.08304,5.08017,5.08126,78000000.0
2009-10-05 07:30:00,5.08066,5.08217,5.07938,5.08173,61000000.0
2009-10-05 07:35:00,5.0806,5.08268,5.07979,5.08093,63000000.0
2009-10-05 07:40:00,5.08106,5.08134,5.07818,5.08032,55000000.0
2009-10-05 07:45:00,5.0813,5.083,5.08025,5.08116,59000000.0
2009-10-05 07:50:00,5.08052,5.08236,5.07974,5.07999,67000000.0
2009-10-05 07:55:00,5.08196,5.08196,5.079,5.08142,62000000.0
2009-10-05 08:00:00,5.08142,5.08183,5.07949,5.08159,65000000.0
2009-10-05 08:05:00,5.08062,5.08198,5.07645,5.07714,73000000.0
2009-10-05 08:10:00,5.07729,5.08156,5.07564,5.08008,58000000.0
2009-10-05 08:15:00,5.08007,5.08007,5.07611,5.07759,59000000.0
2009-10-05 08:20:00,5.07626,5.07636,5.07383,5.07473,64000000.0
2009-10-05 08:25:00,5.07569,5.07667,5.07446,5.07546,56000000.0
2009-10-05 08:30:00,5.07495,5.07924,5.07294,5.07904,62000000.0
2009-10-05 08:35:00,5.07778,5.08047,5.07733,5.08047,56000000.0
2009-10-05 08:40:00,5.08031,5.08031,5.07789,5.07789,58000000.0
2009-10-05 08:45:00,5.07846,5.07947,5.07696,5.07902,76000000.0
2009-10-05 08:50:00,5.07936,5.08204,5.07701,5.08204,81000000.0
2009-10-05 08:55:00,5.08117,5.08212,5.07941,5.08147,70000000.0
2009-10-05 09:00:00,5.08086,5.0845,5.0806,5.08378,62000000.0
2009-10-05 09:05:00,5.08349,5.08669,5.08276,5.08527,66000000.0
2009-10-05 09:10:00,5.08582,5.08621,5.08345,5.08446,67000000.0
2009-10-05 09:15:00,5.08488,5.08605,5.08316,5.08537,72000000.0
2009-10-05 09:20:00,5.08548,5.08558,5.08167,5.08422,74000000.0
2009-10-05 09:25:00,5.08481,5.086,5.08271,5.08533,68000000.0
2009-10-05 09:30:00,5.08525,5.08525,5.08105,5.08374,69000000.0
2009-10-05 09:35:00,5.08288,5.08755,5.08175,5.08703,85000000.0
2009-10-05 09:40:00,5.08667,5.08698,5.08242,5.08242,74000000.0
2009-10-05 09:45:00,5.08475,5.08475,5.08141,5.08267,76000000.0
2009-10-05 09:50:00,5.08363,5.08637,5.08195,5.08492,74000000.0
2009-10-05 09:55:00,5.08436,5.0854,5.08314,5.0854,68000000.0
2009-10-05 10:00:00,5.0851,5.08534,5.08116,5.08257,75000000.0
2009-10-05 10:05:00,5.08346,5.08391,5.07939,5.08005,50000000.0
2009-10-05 10:10:00,5.07977,5.0818,5.07881,5.08154,70000000.0
2009-10-05 10:15:00,5.08024,5.08247,5.08013,5.08234,74000000.0
2009-10-05 10:20:00,5.08214,5.08492,5.08108,5.08437,60000000.0
2009-10-05 10:25:00,5.08444,5.08444,5.08147,5.08267,60000000.0
2009-10-05 10:30:00,5.08439,5.08561,5.08295,5.08393,57000000.0
2009-10-05 10:35:00,5.08496,5.08714,5.08292,5.08687,72000000.0
2009-10-05 10:40:00,5.08735,5.08896,5.08618,5.08756,62000000.0
2009-10-05 10:45:00,5.08713,5.08829,5.08589,5.08764,55000000.0
2009-10-05 10:50:00,5.08614,5.08918,5.08614,5.08754,72000000.0
2009-10-05 10:55:00,5.08826,5.08842,5.08592,5.08599,49000000.0
2009-10-05 11:00:00,5.08656,5.0872,5.08296,5.08493,61000000.0
2009-10-05 11:05:00,5.08457,5.08716,5.083,5.08461,71000000.0
2009-10-05 11:10:00,5.08393,5.086,5.08187,5.08252,67000000.0
2009-10-05 11:15:00,5.08062,5.08244,5.07926,5.08049,63000000.0
2009-10-05 11:20:00,5.08013,5.08361,5.08013,5.083,76000000.0
2009-10-05 11:25:00,5.08172,5.08515,5.08127,5.08272,64000000.0
2009-10-05 11:30:00,5.08372,5.08517,5.08215,5.08332,74000000.0
2009-10-05 11:35:00,5.08296,5.08411,5.08133,5.08262,60000000.0
2009-10-05 11:40:00,5.08157,5.08444,5.08157,5.08444,64000000.0
2009-10-05 11:45:00,5.08288,5.08669,5.08265,5.08406,62000000.0
2009-10-05 11:50:00,5.08429,5.08726,5.08429,5.0868,68000000.0
2009-10-05 11:55:00,5.08656,5.08703,5.08435,5.08526,52000000.0
2009-10-05 12:00:00,5.08539,5.08628,5.08405,5.08622,63000000.0
2009-10-05 12:05:00,5.08598,5.08736,5.08451,5.08608,61000000.0
2009-10-05 12:10:00,5.08596,5.0873,5.08413,5.08648,63000000.0
2009-10-05 12:15:00,5.08627,5.08627,5.08359,5.08502,56000000.0
2009-10-05 12:20:00,5.08547,5.08598,5.08383,5.08527,70000000.0
2009-10-05 12:25:00,5.08347,5.08513,5.0832,5.08341,57000000.0
2009-10-05 12:30:00,5.08376,5.08422,5.08071,5.08412,61000000.0
2009-10-05 12:35:00,5.08479,5.08518,5.08193,5.083,64000000.0
2009-10-05 12:40:00,5.08316,5.08391,5.08112,5.08116,70000000.0
2009-10-05 12:45:00,5.08258,5.08315,5.08005,5.08008,65000000.0
2009-10-05 12:50:00,5.08129,5.0842,5.08025,5.08358,66000000.0
2009-10-05 12:55:00,5.08395,5.08543,5.08175,5.08351,62000000.0
2009-10-05 13:00:00,5.08362,5.0852,5.08147,5.08458,81000000.0
2009-10-05 13:05:00,5.08496,5.08533,5.08251,5.08413,77000000.0
2009-10-05 13:10:00,5.08407,5.08526,5.08296,5.08455,79000000.0
2009-10-05 13:15:00,5.08396,5.08875,5.08391,5.08555,63000000.0
2009-10-05 13:20:00,5.08591,5.08788,5.08482,5.0866,78000000.0
2009-10-05 13:25:00,5.08675,5.09026,5.08576,5.08845,62000000.0
2009-10-05 13:30:00,5.08747,5.08984,5.08747,5.0893,55000000.0
2009-10-05 13:35:00,5.08883,5.0893,5.08702,5.08806,65000000.0
2009-10-05 13:40:00,5.08777,5.08799,5.08534,5.08534,55000000.0
2009-10-05 13:45:00,5.08584,5.08657,5.08405,5.08501,64000000.0
2009-10-05 13:50:00,5.08442,5.08692,5.08392,5.08597,58000000.0
2009-10-05 13:55:00,5.08526,5.08551,5.0827,5.08402,59000000.0
2009-10-05 14:00:00,5.08392,5.08621,5.08197,5.0856,72000000.0
2009-10-05 14:05:00,5.08567,5.0878,5.08412,5.08735,60000000.0
2009-10-05 14:10:00,5.08741,5.08839,5.08453,5.08776,56000000.0
2009-10-05 14:15:00,5.0873,5.08785,5.08566,5.08785,76000000.0
2009-10-05 14:20:00,5.08684,5.09149,5.08684,5.08972,52000000.0
2009-10-05 14:25:00,5.09101,5.09197,5.08902,5.09197,65000000.0
2009-10-05 14:30:00,5.09076,5.09259,5.08919,5.09072,60000000.0
2009-10-05 14:35:00,5.09135,5.09155,5.08923,5.09088,63000000.0
2009-10-05 14:40:00,5.09086,5.09244,5.08945,5.09207,77000000.0
2009-10-05 14:45:00,5.0917,5.09187,5.08954,5.09154,56000000.0
2009-10-05 14:50:00,5.09182,5.09313,5.09055,5.09308,60000000.0
2009-10-05 14:55:00,5.09332,5.09383,5.09112,5.09287,71000000.0
2009-10-05 15:00:00,5.09369,5.09471,5.0916,5.09385,76000000.0
2009-10-05 15:05:00,5.09302,5.09444,5.091,5.09444,68000000.0
2009-10-05 15:10:00,5.09439,5.09519,5.09176,5.09354,61000000.0
2009-10-05 15:15:00,5.09302,5.09403,5.0909,5.09211,68000000.0
2009-10-05 15:20:00,5.09192,5.09218,5.0893,5.0893,59000000.0
2009-10-05 15:25:00,5.08989,5.09125,5.08843,5.09023,71000000.0
2009-10-05 15:30:00,5.09134,5.09336,5.08964,5.09182,68000000.0
2009-10-05 15:35:00,5.09185,5.09449,5.09057,5.09434,52000000.0
2009-10-05 15:40:00,5.0928,5.09371,5.08739,5.08937,62000000.0
2009-10-05 15:45:00,5.08949,5.09108,5.08745,5.09097,81000000.0
2009-10-05 15:50:00,5.0892,5.09062,5.08488,5.08697,75000000.0
2009-10-05 15:55:00,5.08597,5.08791,5.08494,5.08602,74000000.0
2009-10-05 16:00:00,5.08574,5.08799,5.08361,5.08701,61000000.0
2009-10-05 16:05:00,5.08732,5.09127,5.08568,5.0896,70000000.0
2009-10-05 16:10:00,5.08901,5.09088,5.08682,5.08937,64000000.0
2009-10-05 16:15:00,5.08831,5.08929,5.08474,5.08583,66000000.0
2009-10-05 16:20:00,5.08497,5.08726,5.08272,5.08491,65000000.0
2009-10-05 16:25:00,5.08493,5.08689,5.08306,5.0835,51000000.0
2009-10-05 16:30:00,5.0837,5.08732,5.08319,5.08732,53000000.0
2009-10-05 16:35:00,5.08743,5.08871,5.08447,5.08624,78000000.0
2009-10-05 16:40:00,5.08611,5.08865,5.08488,5.08616,86000000.0
2009-10-05 16:45:00,5.08694,5.08805,5.08561,5.08754,59000000.0
2009-10-05 16:50:00,5.08678,5.08775,5.08419,5.08447,66000000.0
2009-10-05 16:55:00,5.08511,5.08533,5.0819,5.08356,52000000.0
2009-10-05 17:00:00,5.08298,5.08459,5.08149,5.08407,62000000.0
2009-10-05 17:05:00,5.08358,5.0849,5.08212,5.08424,73000000.0
2009-10-05 17:10:00,5.08347,5.08671,5.08344,5.08583,57000000.0
2009-10-05 17:15:00,5.08655,5.08655,5.0833,5.08378,71000000.0
2009-10-05 17:20:00,5.08545,5.08588,5.08364,5.08417,55000000.0
2009-10-05 17:25:00,5.08582,5.08614,5.08237,5.08411,62000000.0
2009-10-05 17:30:00,5.08218,5.08505,5.08201,5.083,63000000.0
2009-10-05 17:35:00,5.08333,5.08489,5.08197,5.08489,64000000.0
2009-10-05 17:40:00,5.08439,5.08452,5.0787,5.07917,76000000.0
2009-10-05 17:45:00,5.07978,5.08074,5.07825,5.07921,60000000.0
2009-10-05 17:50:00,5.07926,5.07926,5.07528,5.0774,86000000.0
2009-10-05 17:55:00,5.07786,5.07828,5.07391,5.07533,66000000.0
2009-10-05 18:00:00,5.07609,5.07711,5.07258,5.07493,72000000.0
2009-10-05 18:05:00,5.07651,5.07808,5.07468,5.07749,73000000.0
2009-10-05 18:10:00,5.07739,5.07889,5.07578,5.07725,58000000.0
2009-10-05 18:15:00,5.07759,5.07918,5.07652,5.07736,61000000.0
2009-10-05 18:20:00,5.07799,5.07949,5.07604,5.07699,63000000.0
2009-10-05 18:25:00,5.07754,5.07951,5.07657,5.07865,67000000.0
2009-10-05 18:30:00,5.07893,5.07985,5.07645,5.07764,65000000.0
2009-10-05 18:35:00,5.07759,5.07984,5.07668,5.07858,76000000.0
2009-10-05 18:40:00,5.07781,5.07814,5.07408,5.07539,67000000.0
2009-10-05 18:45:00,5.07641,5.07709,5.0739,5.07555,66000000.0
2009-10-05 18:50:00,5.07356,5.07625,5.07356,5.07479,63000000.0
2009-10-05 18:55:00,5.07352,5.07632,5.07238,5.07632,71000000.0
2009-10-05 19:00:00,5.07587,5.0765,5.07378,5.07534,70000000.0
2009-10-05 19:05:00,5.07526,5.0766,5.07379,5.07403,76000000.0
2009-10-05 19:10:00,5.07556,5.07586,5.07331,5.07364,68000000.0
2009-10-05 19:15:00,5.07313,5.07526,5.0718,5.07343,61000000.0
2009-10-05 19:20:00,5.07442,5.07467,5.07161,5.07388,72000000.0
2009-10-05 19:25:00,5.07262,5.07393,5.06871,5.06993,62000000.0
2009-10-05 19:30:00,5.07037,5.07225,5.06761,5.07149,66000000.0
2009-10-05 19:35:00,5.07163,5.07263,5.07008,5.07034,63000000.0
2009-10-05 19:40:00,5.07059,5.07248,5.06993,5.07248,70000000.0
2009-10-05 19:45:00,5.07209,5.07228,5.06952,5.07001,70000000.0
2009-10-05 19:50:00,5.07127,5.07185,5.0692,5.0715,71000000.0
2009-10-05 19:55:00,5.07245,5.07298,5.07026,5.07298,68000000.0
2009-10-05 20:00:00,5.07294,5.07394,5.07163,5.07297,67000000.0
2009-10-05 20:05:00,5.07238,5.07446,5.07137,5.07446,65000000.0
2009-10-05 20:10:00,5.07451,5.07631,5.07273,5.07445,66000000.0
2009-10-05 20:15:00,5.07624,5.07624,5.07371,5.07563,64000000.0
2009-10-05 20:20:00,5.0759,5.07662,5.074,5.0765,65000000.0
2009-10-05 20:25:00,5.07565,5.0764,5.07393,5.07393,63000000.0
2009-10-05 20:30:00,5.07432,5.0751,5.07143,5.07214,59000000.0
2009-10-05 20:35:00,5.07347,5.07347,5.07084,5.07084,70000000.0
2009-10-05 20:40:00,5.07236,5.07259,5.06938,5.07086,89000000.0
2009-10-05 20:45:00,5.07109,5.07124,5.06822,5.06822,67000000.0
2009-10-05 20:50:00,5.06974,5.07065,5.06767,5.06983,62000000.0
2009-10-05 20:55:00,5.06977,5.07212,5.06893,5.07148,65000000.0
2009-10-05 21:00:00,5.07045,5.07346,5.07038,5.07224,72000000.0
2009-10-05 21:05:00,5.0722,5.07395,5.07157,5.07199,66000000.0
2009-10-05 21:10:00,5.07337,5.07438,5.07161,5.07424,62000000.0
2009-10-05 21:15:00,5.07286,5.07512,5.07252,5.07364,68000000.0
2009-10-05 21:20:00,5.07365,5.07435,5.07144,5.07271,52000000.0
2009-10-05 21:25:00,5.07343,5.07343,5.07095,5.0719,58000000.0
2009-10-05 21:30:00,5.07258,5.07305,5.07081,5.07291,59000000.0
2009-10-05 21:35:00,5.07239,5.07436,5.07231,5.07429,88000000.0
2009-10-05 21:40:00,5.07404,5.07503,5.07236,5.07384,65000000.0
2009-10-05 21:45:00,5.07489,5.075,5.07247,5.07417,62000000.0
2009-10-05 21:50:00,5.07425,5.07539,5.07283,5.07471,62000000.0
2009-10-05 21:55:00,5.07527,5.07552,5.07344,5.07454,72000000.0
2009-10-05 22:00:00,5.07436,5.0754,5.07252,5.07252,79000000.0
2009-10-05 22:05:00,5.07368,5.07439,5.07223,5.07223,67000000.0
2009-10-05 22:10:00,5.0735,5.07383,5.07128,5.07149,64000000.0
2009-10-05 22:15:00,5.07283,5.07342,5.07057,5.07342,69000000.0
2009-10-05 22:20:00,5.07139,5.07348,5.07129,5.07205,69000000.0
2009-10-05 22:25:00,5.07299,5.07385,5.07156,5.07228,63000000.0
2009-10-05 22:30:00,5.0728,5.07412,5.07245,5.07389,60000000.0
2009-10-05 22:35:00,5.07398,5.0748,5.07224,5.07253,56000000.0
2009-10-05 22:40:00,5.074,5.0757,5.07311,5.07567,63000000.0
2009-10-05 22:45:00,5.07437,5.07683,5.07377,5.07441,68000000.0
2009-10-05 22:50:00,5.07396,5.07619,5.07351,5.07561,70000000.0
2009-10-05 22:55:00,5.0757,5.07733,5.07425,5.07483,64000000.0
2009-10-05 23:00:00,5.07579,5.07662,5.07391,5.07453,68000000.0
2009-10-05 23:05:00,5.0743,5.07558,5.07299,5.07351,60000000.0
2009-10-05 23:10:00,5.07347,5.07552,5.07334,5.07451,66000000.0
2009-10-05 23:15:00,5.07521,5.07586,5.07349,5.07441,65000000.0
2009-10-05 23:20:00,5.07485,5.07621,5.07373,5.07544,66000000.0
2009-10-05 23:25:00,5.07505,5.07599,5.07398,5.07444,64000000.0
2009-10-05 23:30:00,5.07389,5.07574,5.07317,5.07327,72000000.0
2009-10-05 23:35:00,5.07376,5.07455,5.07286,5.07351,62000000.0
2009-10-05 23:40:00,5.07375,5.07447,5.07253,5.07348,80000000.0
2009-10-05 23:45:00,5.07363,5.07517,5.07273,5.07458,76000000.0
2009-10-05 23:50:00,5.07472,5.07546,5.07356,5.07486,67000000.0
2009-10-05 23:55:00,5.07448,5.07525,5.07369,5.07483,76000000.0
2009-10-06 00:00:00,5.07521,5.07614,5.0735,5.07597,70000000.0
2009-10-06 00:05:00,5.07425,5.07656,5.07423,5.07548,62000000.0
2009-10-06 00:10:00,5.07471,5.07638,5.07375,5.07412,63000000.0
2009-10-06 00:15:00,5.07369,5.07574,5.07346,5.07528,65000000.0
2009-10-06 00:20:00,5.07462,5.07607,5.07427,5.07472,60000000.0
2009-10-06 00:25:00,5.07479,5.07566,5.07307,5.07553,66000000.0
2009-10-06 00:30:00,5.07525,5.07637,5.07428,5.07538,64000000.0
2009-10-06 00:35:00,5.07646,5.07646,5.07372,5.07536,80000000.0
2009-10-06 00:40:00,5.07578,5.07626,5.07411,5.07519,61000000.0
2009-10-06 00:45:00,5.07564,5.07605,5.07402,5.07534,63000000.0
2009-10-06 00:50:00,5.07459,5.0765,5.07416,5.07476,60000000.0
2009-10-06 00:55:00,5.07629,5.07629,5.07416,5.07462,66000000.0
2009-10-06 01:00:00,5.07499,5.07587,5.07381,5.07486,63000000.0
2009-10-06 01:05:00,5.07462,5.07583,5.07316,5.07449,70000000.0
2009-10-06 01:10:00,5.07432,5.07434,5.07189,5.0729,55000000.0
2009-10-06 01:15:00,5.07331,5.07407,5.07182,5.07271,63000000.0
2009-10-06 01:20:00,5.07351,5.07389,5.07193,5.07251,59000000.0
2009-10-06 01:25:00,5.0721,5.07432,5.07173,5.0737,70000000.0
2009-10-06 01:30:00,5.07329,5.074,5.07191,5.07298,68000000.0
2009-10-06 01:35:00,5.07251,5.07318,5.07108,5.07192,71000000.0
2009-10-06 01:40:00,5.07269,5.07351,5.07112,5.07287,72000000.0
2009-10-06 01:45:00,5.07358,5.07358,5.07041,5.07185,68000000.0
2009-10-06 01:50:00,5.07136,5.07237,5.07005,5.0704,67000000.0
2009-10-06 01:55:00,5.07179,5.07233,5.07007,5.07121,61000000.0
2009-10-06 02:00:00,5.07255,5.07283,5.06881,5.07019,69000000.0
2009-10-06 02:05:00,5.07057,5.07057,5.06745,5.06924,73000000.0
2009-10-06 02:10:00,5.06849,5.07015,5.06765,5.06962,74000000.0
2009-10-06 02:15:00,5.07009,5.07102,5.06852,5.06995,70000000.0
2009-10-06 02:20:00,5.07062,5.07062,5.06829,5.06844,74000000.0
2009-10-06 02:25:00,5.06988,5.07047,5.0683,5.07016,59000000.0
2009-10-06 02:30:00,5.06979,5.07205,5.06927,5.07087,64000000.0
2009-10-06 02:35:00,5.07074,5.07147,5.06784,5.06904,71000000.0
2009-10-06 02:40:00,5.06968,5.07051,5.06857,5.07048,69000000.0
2009-10-06 02:45:00,5.07167,5.07238,5.06982,5.07111,69000000.0
2009-10-06 02:50:00,5.0703,5.07225,5.06874,5.07214,66000000.0
2009-10-06 02:55:00,5.07211,5.07211,5.06992,5.07055,65000000.0
2009-10-06 03:00:00,5.07006,5.07181,5.06846,5.06846,67000000.0
2009-10-06 03:05:00,5.06876,5.07104,5.06774,5.06927,68000000.0
2009-10-06 03:10:00,5.06979,5.07024,5.06348,5.06361,80000000.0
2009-10-06 03:15:00,5.06465,5.0664,5.06278,5.06362,50000000.0
2009-10-06 03:20:00,5.06503,5.0668,5.06346,5.06461,62000000.0
2009-10-06 03:25:00,5.06441,5.06632,5.06197,5.06353,71000000.0
2009-10-06 03:30:00,5.06337,5.0646,5.06196,5.06234,68000000.0
2009-10-06 03:35:00,5.06351,5.06544,5.06252,5.06478,60000000.0
2009-10-06 03:40:00,5.06464,5.06479,5.06098,5.06155,82000000.0
2009-10-06 03:45:00,5.06256,5.06316,5.06062,5.06211,53000000.0
2009-10-06 03:50:00,5.06125,5.06145,5.05851,5.05851,74000000.0
2009-10-06 03:55:00,5.05995,5.06204,5.05859,5.06138,63000000.0
2009-10-06 04:00:00,5.05979,5.06244,5.0596,5.06226,70000000.0
2009-10-06 04:05:00,5.06209,5.06349,5.06089,5.06104,66000000.0
2009-10-06 04:10:00,5.06104,5.06245,5.05985,5.06161,77000000.0
2009-10-06 04:15:00,5.06154,5.06399,5.06125,5.06399,57000000.0
2009-10-06 04:20:00,5.06462,5.06478,5.06182,5.0627,62000000.0
2009-10-06 04:25:00,5.06298,5.06298,5.05974,5.06119,53000000.0
2009-10-06 04:30:00,5.06127,5.06155,5.05799,5.05886,66000000.0
2009-10-06 04:35:00,5.05893,5.05949,5.05613,5.05801,64000000.0
2009-10-06 04:40:00,5.05757,5.05777,5.05383,5.05543,54000000.0
2009-10-06 04:45:00,5.05464,5.06093,5.05364,5.05842,63000000.0
2009-10-06 04:50:00,5.05758,5.0606,5.05538,5.0606,71000000.0
2009-10-06 04:55:00,5.06076,5.06171,5.05792,5.06047,65000000.0
2009-10-06 05:00:00,5.06248,5.06248,5.0596,5.06097,62000000.0
2009-10-06 05:05:00,5.06099,5.06134,5.05844,5.06082,72000000.0
2009-10-06 05:10:00,5.06176,5.06176,5.05854,5.05918,59000000.0
2009-10-06 05:15:00,5.05906,5.06016,5.05705,5.05783,67000000.0
2009-10-06 05:20:00,5.05737,5.05915,5.05661,5.05776,79000000.0
2009-10-06 05:25:00,5.05831,5.05877,5.0566,5.0578,66000000.0
2009-10-06 05:30:00,5.05591,5.05639,5.05128,5.05207,76000000.0
2009-10-06 05:35:00,5.05258,5.0562,5.05081,5.05529,78000000.0
2009-10-06 05:40:00,5.05548,5.05594,5.05231,5.05564,61000000.0
2009-10-06 05:45:00,5.05409,5.05671,5.05375,5.05627,77000000.0
2009-10-06 05:50:00,5.0569,5.0569,5.05402,5.0558,62000000.0
2009-10-06 05:55:00,5.05412,5.05651,5.05387,5.05533,70000000.0
2009-10-06 06:00:00,5.05417,5.05754,5.05417,5.05661,77000000.0
2009-10-06 06:05:00,5.0576,5.05839,5.0544,5.0544,81000000.0
2009-10-06 06:10:00,5.0546,5.05578,5.05145,5.05408,73000000.0
2009-10-06 06:15:00,5.05607,5.05643,5.05323,5.05589,69000000.0
2009-10-06 06:20:00,5.0551,5.05695,5.05469,5.05469,68000000.0
2009-10-06 06:25:00,5.05539,5.05669,5.05428,5.05606,71000000.0
2009-10-06 06:30:00,5.05531,5.05649,5.0541,5.05492,58000000.0
2009-10-06 06:35:00,5.05453,5.05598,5.05308,5.05367,72000000.0
2009-10-06 06:40:00,5.05372,5.05565,5.05254,5.05367,71000000.0
2009-10-06 06:45:00,5.05439,5.05553,5.05341,5.05404,69000000.0
2009-10-06 06:50:00,5.05459,5.05459,5.05096,5.0518,56000000.0
2009-10-06 06:55:00,5.05219,5.05405,5.0508,5.05324,64000000.0
2009-10-06 07:00:00,5.05406,5.05428,5.05159,5.05356,58000000.0
2009-10-06 07:05:00,5.05289,5.05428,5.05063,5.0525,59000000.0
2009-10-06 07:10:00,5.05131,5.05351,5.05036,5.05243,82000000.0
2009-10-06 07:15:00,5.05189,5.05189,5.04918,5.05009,80000000.0
2009-10-06 07:20:00,5.05084,5.05149,5.04834,5.04942,76000000.0
2009-10-06 07:25:00,5.05027,5.05027,5.04843,5.05024,78000000.0
2009-10-06 07:30:00,5.04985,5.05046,5.04853,5.04853,61000000.0
2009-10-06 07:35:00,5.04856,5.05121,5.04847,5.04987,63000000.0
2009-10-06 07:40:00,5.04836,5.05119,5.04836,5.05002,55000000.0
2009-10-06 07:45:00,5.05022,5.05271,5.05022,5.051,59000000.0
2009-10-06 07:50:00,5.05185,5.05286,5.04982,5.0501,67000000.0
2009-10-06 07:55:00,5.05024,5.05103,5.0441,5.04747,62000000.0
2009-10-06 08:00:00,5.04703,5.04703,5.04159,5.04275,65000000.0
2009-10-06 08:05:00,5.04236,5.0446,5.04015,5.04396,73000000.0
2009-10-06 08:10:00,5.04321,5.04442,5.0412,5.04247,58000000.0
2009-10-06 08:15:00,5.04329,5.04474,5.04153,5.04408,59000000.0
2009-10-06 08:20:00,5.04401,5.04616,5.04219,5.0451,64000000.0
2009-10-06 08:25:00,5.04559,5.04646,5.04356,5.046,56000000.0
2009-10-06 08:30:00,5.04559,5.04797,5.0453,5.04727,62000000.0
2009-10-06 08:35:00,5.04638,5.0473,5.0449,5.04563,56000000.0
2009-10-06 08:40:00,5.04644,5.05545,5.0457,5.0543,58000000.0
2009-10-06 08:45:00,5.05313,5.05675,5.05287,5.05452,76000000.0
2009-10-06 08:50:00,5.05469,5.05481,5.0519,5.05315,81000000.0
2009-10-06 08:55:00,5.05332,5.0555,5.05026,5.05122,70000000.0
2009-10-06 09:00:00,5.05109,5.05191,5.04703,5.04761,62000000.0
2009-10-06 09:05:00,5.04815,5.04891,5.04607,5.04803,66000000.0
2009-10-06 09:10:00,5.04661,5.04997,5.0459,5.0492,67000000.0
2009-10-06 09:15:00,5.04895,5.04914,5.04668,5.04832,72000000.0
2009-10-06 09:20:00,5.04864,5.04931,5.04425,5.04438,74000000.0
2009-10-06 09:25:00,5.04471,5.04619,5.04344,5.04525,68000000.0
2009-10-06 09:30:00,5.04591,5.04781,5.04393,5.04655,69000000.0
2009-10-06 09:35:00,5.04607,5.05065,5.04607,5.05032,85000000.0
2009-10-06 09:40:00,5.04951,5.05063,5.04754,5.04954,74000000.0
2009-10-06 09:45:00,5.05103,5.05178,5.0484,5.05129,76000000.0
2009-10-06 09:50:00,5.05086,5.05167,5.04865,5.05054,74000000.0
2009-10-06 09:55:00,5.05022,5.05232,5.0494,5.05051,68000000.0
2009-10-06 10:00:00,5.05077,5.05101,5.04684,5.05035,75000000.0
2009-10-06 10:05:00,5.05078,5.05323,5.04928,5.05136,50000000.0
2009-10-06 10:10:00,5.05307,5.05439,5.05063,5.05153,70000000.0
2009-10-06 10:15:00,5.05065,5.05127,5.04844,5.04925,74000000.0
2009-10-06 10:20:00,5.04946,5.05013,5.04761,5.04761,60000000.0
2009-10-06 10:25:00,5.04858,5.04975,5.04745,5.04807,60000000.0
2009-10-06 10:30:00,5.04943,5.05063,5.04728,5.04943,57000000.0
2009-10-06 10:35:00,5.05027,5.05316,5.0488,5.05212,72000000.0
2009-10-06 10:40:00,5.05147,5.05318,5.04834,5.04834,62000000.0
2009-10-06 10:45:00,5.05021,5.05021,5.04756,5.04961,55000000.0
2009-10-06 10:50:00,5.04983,5.04983,5.04722,5.04937,72000000.0
2009-10-06 10:55:00,5.04941,5.04999,5.0474,5.04884,49000000.0
2009-10-06 11:00:00,5.04795,5.04945,5.04617,5.04938,61000000.0
2009-10-06 11:05:00,5.04875,5.04884,5.04444,5.04526,71000000.0
2009-10-06 11:10:00,5.04561,5.04579,5.04236,5.04427,67000000.0
2009-10-06 11:15:00,5.04423,5.04545,5.0419,5.04418,63000000.0
2009-10-06 11:20:00,5.04414,5.04436,5.04173,5.04346,76000000.0
2009-10-06 11:25:00,5.04331,5.04471,5.04247,5.04326,64000000.0
2009-10-06 11:30:00,5.0429,5.04613,5.0429,5.04557,74000000.0
2009-10-06 11:35:00,5.04462,5.04632,5.04432,5.04524,60000000.0
2009-10-06 11:40:00,5.04554,5.04683,5.04413,5.04617,64000000.0
2009-10-06 11:45:00,5.04654,5.04708,5.04398,5.04545,62000000.0
2009-10-06 11:50:00,5.04524,5.04653,5.04387,5.04653,68000000.0
2009-10-06 11:55:00,5.04619,5.04779,5.04521,5.04746,52000000.0
2009-10-06 12:00:00,5.04711,5.04866,5.04495,5.04866,63000000.0
2009-10-06 12:05:00,5.0487,5.04879,5.04575,5.04749,61000000.0
2009-10-06 12:10:00,5.04631,5.04942,5.04611,5.04847,63000000.0
2009-10-06 12:15:00,5.04749,5.04906,5.04609,5.04799,56000000.0
2009-10-06 12:20:00,5.04845,5.04933,5.0465,5.04899,70000000.0
2009-10-06 12:25:00,5.04894,5.04951,5.04667,5.04828,57000000.0
2009-10-06 12:30:00,5.04799,5.04826,5.04564,5.04639,61000000.0
2009-10-06 12:35:00,5.04605,5.04768,5.04509,5.04721,64000000.0
2009-10-06 12:40:00,5.04666,5.05051,5.04666,5.04986,70000000.0
2009-10-06 12:45:00,5.05,5.05061,5.04835,5.04935,65000000.0
2009-10-06 12:50:00,5.04937,5.04987,5.04753,5.04782,66000000.0
2009-10-06 12:55:00,5.04833,5.04933,5.04688,5.04879,62000000.0
2009-10-06 13:00:00,5.04939,5.05161,5.04803,5.04929,81000000.0
2009-10-06 13:05:00,5.04942,5.05097,5.04647,5.05016,77000000.0
2009-10-06 13:10:00,5.04953,5.05246,5.04857,5.05102,79000000.0
2009-10-06 13:15:00,5.05085,5.05133,5.04923,5.04955,63000000.0
2009-10-06 13:20:00,5.04983,5.05028,5.04825,5.04856,78000000.0
2009-10-06 13:25:00,5.04915,5.05002,5.04763,5.05002,62000000.0
2009-10-06 13:30:00,5.04909,5.05074,5.04832,5.04933,55000000.0
2009-10-06 13:35:00,5.04933,5.04985,5.04767,5.04828,65000000.0
2009-10-06 13:40:00,5.04836,5.04919,5.04718,5.04868,55000000.0
2009-10-06 13:45:00,5.04819,5.04914,5.04665,5.04901,64000000.0
2009-10-06 13:50:00,5.04853,5.04894,5.04557,5.04788,58000000.0
2009-10-06 13:55:00,5.04706,5.04916,5.04688,5.04807,59000000.0
2009-10-06 14:00:00,5.04877,5.05074,5.0478,5.04944,72000000.0
2009-10-06 14:05:00,5.04913,5.05008,5.04788,5.04963,60000000.0
2009-10-06 14:10:00,5.04906,5.05108,5.04777,5.05108,56000000.0
2009-10-06 14:15:00,5.05096,5.05339,5.04936,5.05251,76000000.0
2009-10-06 14:20:00,5.05251,5.05335,5.04947,5.05145,52000000.0
2009-10-06 14:25:00,5.05164,5.05165,5.04815,5.05002,65000000.0
2009-10-06 14:30:00,5.05048,5.05082,5.04903,5.0507,60000000.0
2009-10-06 14:35:00,5.05011,5.05059,5.04866,5.05012,63000000.0
2009-10-06 14:40:00,5.0498,5.05416,5.04928,5.05152,77000000.0
2009-10-06 14:45:00,5.05224,5.05596,5.05181,5.05477,56000000.0
2009-10-06 14:50:00,5.05523,5.05647,5.05269,5.05428,60000000.0
2009-10-06 14:55:00,5.05268,5.05434,5.05035,5.05223,71000000.0
2009-10-06 15:00:00,5.05089,5.05193,5.04323,5.04508,76000000.0
2009-10-06 15:05:00,5.04462,5.04679,5.04315,5.04668,68000000.0
2009-10-06 15:10:00,5.0445,5.04952,5.04426,5.04847,61000000.0
2009-10-06 15:15:00,5.04928,5.05515,5.04803,5.05514,68000000.0
2009-10-06 15:20:00,5.05465,5.05714,5.05358,5.05632,59000000.0
2009-10-06 15:25:00,5.05643,5.05838,5.05503,5.0563,71000000.0
2009-10-06 15:30:00,5.05654,5.05667,5.05301,5.05301,68000000.0
2009-10-06 15:35:00,5.05429,5.05452,5.05076,5.05201,52000000.0
2009-10-06 15:40:00,5.05125,5.05162,5.04825,5.05038,62000000.0
2009-10-06 15:45:00,5.05149,5.05149,5.04862,5.0506,81000000.0
2009-10-06 15:50:00,5.05085,5.05085,5.04643,5.04838,75000000.0
2009-10-06 15:55:00,5.0485,5.05072,5.04668,5.04988,74000000.0
2009-10-06 16:00:00,5.04952,5.04981,5.04543,5.04626,61000000.0
2009-10-06 16:05:00,5.04774,5.05061,5.04544,5.04745,70000000.0
2009-10-06 16:10:00,5.04731,5.04916,5.0455,5.0474,64000000.0
2009-10-06 16:15:00,5.0477,5.04866,5.04523,5.04705,66000000.0
2009-10-06 16:20:00,5.04755,5.04793,5.04441,5.0458,65000000.0
2009-10-06 16:25:00,5.04563,5.04855,5.04403,5.04754,51000000.0
2009-10-06 16:30:00,5.04859,5.04963,5.04688,5.04784,53000000.0
2009-10-06 16:35:00,5.04754,5.04995,5.04277,5.04547,78000000.0
2009-10-06 16:40:00,5.0453,5.0459,5.03881,5.042,86000000.0
2009-10-06 16:45:00,5.04181,5.0431,5.03891,5.04036,59000000.0
2009-10-06 16:50:00,5.04068,5.04275,5.03927,5.04203,66000000.0
2009-10-06 16:55:00,5.04084,5.04249,5.03891,5.04069,52000000.0
2009-10-06 17:00:00,5.04118,5.04401,5.04022,5.04287,62000000.0
2009-10-06 17:05:00,5.04129,5.04266,5.03938,5.04029,73000000.0
2009-10-06 17:10:00,5.04017,5.04147,5.03696,5.04101,57000000.0
2009-10-06 17:15:00,5.04064,5.04277,5.03973,5.0411,71000000.0
2009-10-06 17:20:00,5.04049,5.04069,5.03694,5.04043,55000000.0
2009-10-06 17:25:00,5.03903,5.04029,5.03792,5.03986,62000000.0
2009-10-06 17:30:00,5.04031,5.04257,5.0384,5.04095,63000000.0
2009-10-06 17:35:00,5.03944,5.04252,5.03904,5.04145,64000000.0
2009-10-06 17:40:00,5.04251,5.04431,5.0413,5.04352,76000000.0
2009-10-06 17:45:00,5.04386,5.04447,5.04086,5.04447,60000000.0
2009-10-06 17:50:00,5.0452,5.04533,5.04246,5.04375,86000000.0
2009-10-06 17:55:00,5.04378,5.04498,5.04185,5.04269,66000000.0
2009-10-06 18:00:00,5.04369,5.04369,5.0385,5.03894,72000000.0
2009-10-06 18:05:00,5.04021,5.04339,5.03967,5.0414,73000000.0
2009-10-06 18:10:00,5.04289,5.04289,5.04071,5.04216,58000000.0
2009-10-06 18:15:00,5.04097,5.04519,5.04097,5.04505,61000000.0
2009-10-06 18:20:00,5.0447,5.04765,5.04274,5.04352,63000000.0
2009-10-06 18:25:00,5.04348,5.04682,5.04348,5.04571,67000000.0
2009-10-06 18:30:00,5.0455,5.04631,5.04382,5.04483,65000000.0
2009-10-06 18:35:00,5.04469,5.04469,5.04129,5.04307,76000000.0
2009-10-06 18:40:00,5.04183,5.04358,5.04113,5.04197,67000000.0
2009-10-06 18:45:00,5.04231,5.04525,5.04174,5.04525,66000000.0
2009-10-06 18:50:00,5.04522,5.04776,5.04474,5.04665,63000000.0
2009-10-06 18:55:00,5.04601,5.05002,5.04601,5.04983,71000000.0
2009-10-06 19:00:00,5.05039,5.05158,5.04755,5.05013,70000000.0
2009-10-06 19:05:00,5.05129,5.05221,5.04942,5.05121,76000000.0
2009-10-06 19:10:00,5.05049,5.05108,5.04874,5.05085,68000000.0
2009-10-06 19:15:00,5.04999,5.05308,5.04882,5.0528,61000000.0
2009-10-06 19:20:00,5.05193,5.05259,5.05027,5.05234,72000000.0
2009-10-06 19:25:00,5.05182,5.05205,5.04867,5.04945,62000000.0
2009-10-06 19:30:00,5.04971,5.05108,5.04822,5.04949,66000000.0
2009-10-06 19:35:00,5.0501,5.0501,5.04703,5.04887,63000000.0
2009-10-06 19:40:00,5.04785,5.051,5.04768,5.0506,70000000.0
2009-10-06 19:45:00,5.04994,5.0524,5.0495,5.05192,70000000.0
2009-10-06 19:50:00,5.05223,5.05422,5.05098,5.05374,71000000.0
2009-10-06 19:55:00,5.05262,5.0541,5.05151,5.05367,68000000.0
2009-10-06 20:00:00,5.05254,5.05466,5.05188,5.05411,67000000.0
2009-10-06 20:05:00,5.0538,5.05557,5.05216,5.05323,65000000.0
2009-10-06 20:10:00,5.05239,5.05413,5.0502,5.05149,66000000.0
2009-10-06 20:15:00,5.051,5.05262,5.05044,5.05192,64000000.0
2009-10-06 20:20:00,5.05207,5.05609,5.0508,5.05556,65000000.0
2009-10-06 20:25:00,5.05391,5.05621,5.0526,5.05599,63000000.0
2009-10-06 20:30:00,5.05596,5.05598,5.05135,5.05264,59000000.0
2009-10-06 20:35:00,5.05249,5.0542,5.0514,5.05242,70000000.0
2009-10-06 20:40:00,5.05277,5.05369,5.05088,5.05262,89000000.0
2009-10-06 20:45:00,5.05223,5.05353,5.05031,5.0529,67000000.0
2009-10-06 20:50:00,5.05277,5.05339,5.05041,5.05178,62000000.0
2009-10-06 20:55:00,5.05198,5.05514,5.05094,5.05417,65000000.0
2009-10-06 21:00:00,5.05432,5.056,5.05283,5.054,72000000.0
2009-10-06 21:05:00,5.05441,5.05553,5.05223,5.05248,66000000.0
2009-10-06 21:10:00,5.05343,5.054,5.05085,5.05205,62000000.0
2009-10-06 21:15:00,5.05255,5.05386,5.05115,5.05115,68000000.0
2009-10-06 21:20:00,5.05216,5.05305,5.05019,5.05203,52000000.0
2009-10-06 21:25:00,5.05237,5.05237,5.0487,5.04967,58000000.0
2009-10-06 21:30:00,5.05048,5.05071,5.0482,5.05042,59000000.0
2009-10-06 21:35:00,5.05057,5.05072,5.04807,5.04941,88000000.0
2009-10-06 21:40:00,5.0496,5.05152,5.04886,5.05049,65000000.0
2009-10-06 21:45:00,5.05009,5.05102,5.04848,5.04947,62000000.0
2009-10-06 21:50:00,5.04967,5.05279,5.04967,5.05242,62000000.0
2009-10-06 21:55:00,5.05263,5.05355,5.05051,5.05212,72000000.0
2009-10-06 22:00:00,5.05077,5.05396,5.05077,5.05385,79000000.0
2009-10-06 22:05:00,5.05203,5.05359,5.05162,5.05294,67000000.0
2009-10-06 22:10:00,5.05365,5.05417,5.05195,5.05273,64000000.0
2009-10-06 22:15:00,5.05352,5.05428,5.05237,5.05408,69000000.0
2009-10-06 22:20:00,5.05372,5.05627,5.05281,5.05485,69000000.0
2009-10-06 22:25:00,5.05339,5.05552,5.0532,5.0532,63000000.0
2009-10-06 22:30:00,5.05374,5.05396,5.05148,5.05172,60000000.0
2009-10-06 22:35:00,5.05289,5.05324,5.0513,5.05284,56000000.0
2009-10-06 22:40:00,5.05224,5.05365,5.05137,5.05229,63000000.0
2009-10-06 22:45:00,5.05211,5.05349,5.04991,5.05121,68000000.0
2009-10-06 22:50:00,5.05123,5.05227,5.05012,5.05027,70000000.0
2009-10-06 22:55:00,5.05134,5.05162,5.04847,5.04989,64000000.0
2009-10-06 23:00:00,5.05069,5.05191,5.04926,5.04931,68000000.0
2009-10-06 23:05:00,5.04952,5.05203,5.04932,5.05196,60000000.0
2009-10-06 23:10:00,5.05116,5.05335,5.05034,5.05133,66000000.0
2009-10-06 23:15:00,5.05206,5.05303,5.05023,5.0517,65000000.0
2009-10-06 23:20:00,5.05066,5.0527,5.05037,5.05214,66000000.0
2009-10-06 23:25:00,5.05186,5.05252,5.05072,5.05179,64000000.0
2009-10-06 23:30:00,5.05145,5.05235,5.04975,5.05048,72000000.0
2009-10-06 23:35:00,5.05063,5.05279,5.05011,5.05129,62000000.0
2009-10-06 23:40:00,5.05198,5.05264,5.05041,5.05139,80000000.0
2009-10-06 23:45:00,5.05125,5.05249,5.05054,5.05075,76000000.0
2009-10-06 23:50:00,5.05183,5.05296,5.05014,5.05051,67000000.0
2009-10-06 23:55:00,5.052,5.052,5.04904,5.05052,76000000.0
2009-10-07 00:00:00,5.0496,5.05046,5.04808,5.04816,70000000.0
2009-10-07 00:05:00,5.04997,5.0506,5.04859,5.04956,62000000.0
2009-10-07 00:10:00,5.05052,5.05057,5.04874,5.0499,63000000.0
2009-10-07 00:15:00,5.04972,5.0507,5.04825,5.05023,65000000.0
2009-10-07 00:20:00,5.04993,5.05075,5.04896,5.04981,60000000.0
2009-10-07 00:25:00,5.05025,5.0514,5.04945,5.05058,66000000.0
2009-10-07 00:30:00,5.05073,5.05149,5.04949,5.0505,64000000.0
2009-10-07 00:35:00,5.05129,5.05129,5.04912,5.05083,80000000.0
2009-10-07 00:40:00,5.05048,5.05143,5.04919,5.05054,61000000.0
2009-10-07 00:45:00,5.05037,5.05109,5.04944,5.05048,63000000.0
2009-10-07 00:50:00,5.05069,5.05171,5.04942,5.05138,60000000.0
2009-10-07 00:55:00,5.05118,5.05185,5.04963,5.04996,66000000.0
2009-10-07 01:00:00,5.05158,5.05281,5.05108,5.05272,63000000.0
2009-10-07 01:05:00,5.05142,5.05285,5.05056,5.05056,70000000.0
2009-10-07 01:10:00,5.05167,5.05167,5.04846,5.04929,55000000.0
2009-10-07 01:15:00,5.04894,5.04953,5.04729,5.04816,63000000.0
2009-10-07 01:20:00,5.04754,5.04827,5.04456,5.04564,59000000.0
2009-10-07 01:25:00,5.04434,5.04743,5.04434,5.04581,70000000.0
2009-10-07 01:30:00,5.04793,5.04824,5.04624,5.04811,68000000.0
2009-10-07 01:35:00,5.04714,5.04835,5.04588,5.04816,71000000.0
2009-10-07 01:40:00,5.04712,5.04842,5.04689,5.04816,72000000.0
2009-10-07 01:45:00,5.04789,5.04839,5.04654,5.04775,68000000.0
2009-10-07 01:50:00,5.0479,5.0504,5.04671,5.04866,67000000.0
2009-10-07 01:55:00,5.04972,5.05193,5.04972,5.05069,61000000.0
2009-10-07 02:00:00,5.05095,5.05425,5.05095,5.05358,69000000.0
2009-10-07 02:05:00,5.05347,5.05489,5.05142,5.05286,73000000.0
2009-10-07 02:10:00,5.05277,5.05445,5.05133,5.05265,74000000.0
2009-10-07 02:15:00,5.05372,5.05377,5.05114,5.05247,70000000.0
2009-10-07 02:20:00,5.05246,5.05694,5.05224,5.05503,74000000.0
2009-10-07 02:25:00,5.05547,5.05648,5.05305,5.05305,59000000.0
2009-10-07 02:30:00,5.05502,5.05731,5.05294,5.05632,64000000.0
2009-10-07 02:35:00,5.05641,5.06131,5.05534,5.05781,71000000.0
2009-10-07 02:40:00,5.05738,5.06064,5.0572,5.06047,69000000.0
2009-10-07 02:45:00,5.05911,5.06091,5.058,5.05916,69000000.0
2009-10-07 02:50:00,5.05889,5.05959,5.05628,5.05957,66000000.0
2009-10-07 02:55:00,5.05782,5.06028,5.05659,5.05679,65000000.0
2009-10-07 03:00:00,5.05709,5.05718,5.05417,5.05544,67000000.0
2009-10-07 03:05:00,5.05448,5.05812,5.05434,5.05743,68000000.0
2009-10-07 03:10:00,5.05822,5.06063,5.05661,5.05916,80000000.0
2009-10-07 03:15:00,5.05804,5.0612,5.05752,5.05994,50000000.0
2009-10-07 03:20:00,5.05952,5.06292,5.05845,5.06113,62000000.0
2009-10-07 03:25:00,5.06178,5.06279,5.06009,5.06075,71000000.0
2009-10-07 03:30:00,5.06024,5.06118,5.0569,5.05873,68000000.0
2009-10-07 03:35:00,5.05861,5.06076,5.05792,5.06005,60000000.0
2009-10-07 03:40:00,5.06067,5.06067,5.05652,5.05817,82000000.0
2009-10-07 03:45:00,5.05872,5.06016,5.05738,5.0578,53000000.0
2009-10-07 03:50:00,5.05891,5.06045,5.05729,5.05858,74000000.0
2009-10-07 03:55:00,5.05907,5.05996,5.05617,5.05681,63000000.0
2009-10-07 04:00:00,5.0578,5.05994,5.05641,5.05916,70000000.0
2009-10-07 04:05:00,5.05936,5.06136,5.05889,5.06008,66000000.0
2009-10-07 04:10:00,5.06008,5.06164,5.05881,5.06135,77000000.0
2009-10-07 04:15:00,5.06088,5.06096,5.05893,5.0601,57000000.0
2009-10-07 04:20:00,5.05972,5.06076,5.05848,5.06065,62000000.0
2009-10-07 04:25:00,5.06054,5.06344,5.05981,5.06072,53000000.0
2009-10-07 04:30:00,5.06263,5.06321,5.06056,5.06209,66000000.0
2009-10-07 04:35:00,5.06221,5.06303,5.06006,5.06159,64000000.0
2009-10-07 04:40:00,5.06112,5.06314,5.06048,5.06223,54000000.0
2009-10-07 04:45:00,5.06298,5.06374,5.06146,5.06257,63000000.0
2009-10-07 04:50:00,5.06252,5.06393,5.06142,5.06222,71000000.0
2009-10-07 04:55:00,5.06282,5.06282,5.0598,5.06229,65000000.0
2009-10-07 05:00:00,5.0623,5.0623,5.05936,5.0602,62000000.0
2009-10-07 05:05:00,5.06125,5.06162,5.05881,5.06048,72000000.0
2009-10-07 05:10:00,5.06104,5.06207,5.0587,5.06005,59000000.0
2009-10-07 05:15:00,5.0594,5.06047,5.05786,5.05909,67000000.0
2009-10-07 05:20:00,5.05833,5.06037,5.05768,5.05952,79000000.0
2009-10-07 05:25:00,5.05954,5.0598,5.05734,5.05734,66000000.0
2009-10-07 05:30:00,5.05776,5.05966,5.05715,5.0586,76000000.0
2009-10-07 05:35:00,5.05887,5.05905,5.05625,5.05625,78000000.0
2009-10-07 05:40:00,5.05723,5.05827,5.05601,5.05745,61000000.0
2009-10-07 05:45:00,5.05677,5.05833,5.05472,5.0572,77000000.0
2009-10-07 05:50:00,5.0568,5.05768,5.05497,5.05729,62000000.0
2009-10-07 05:55:00,5.05622,5.05743,5.05501,5.05585,70000000.0
2009-10-07 06:00:00,5.0558,5.05667,5.0548,5.05561,77000000.0
2009-10-07 06:05:00,5.05637,5.05674,5.05469,5.05589,81000000.0
2009-10-07 06:10:00,5.05581,5.05616,5.05314,5.05476,73000000.0
2009-10-07 06:15:00,5.05467,5.05591,5.05401,5.05546,69000000.0
2009-10-07 06:20:00,5.05486,5.05607,5.05332,5.05406,68000000.0
2009-10-07 06:25:00,5.05564,5.05718,5.05379,5.05718,71000000.0
2009-10-07 06:30:00,5.05624,5.05719,5.05448,5.05567,58000000.0
2009-10-07 06:35:00,5.05642,5.05684,5.05476,5.05478,72000000.0
2009-10-07 06:40:00,5.0551,5.05647,5.05413,5.05508,71000000.0
2009-10-07 06:45:00,5.05598,5.05633,5.05396,5.05522,69000000.0
2009-10-07 06:50:00,5.05551,5.05589,5.05353,5.05482,56000000.0
2009-10-07 06:55:00,5.05481,5.05661,5.05352,5.05489,64000000.0
2009-10-07 07:00:00,5.05483,5.05587,5.05131,5.05567,58000000.0
2009-10-07 07:05:00,5.05545,5.05728,5.05452,5.05532,59000000.0
2009-10-07 07:10:00,5.05718,5.05787,5.05488,5.05674,82000000.0
2009-10-07 07:15:00,5.05569,5.05718,5.05512,5.0553,80000000.0
2009-10-07 07:20:00,5.056,5.05934,5.05494,5.0575,76000000.0
2009-10-07 07:25:00,5.05876,5.06086,5.0578,5.06077,78000000.0
2009-10-07 07:30:00,5.05943,5.06076,5.05633,5.05899,61000000.0
2009-10-07 07:35:00,5.05927,5.05931,5.05679,5.05702,63000000.0
2009-10-07 07:40:00,5.05776,5.05997,5.05727,5.05847,55000000.0
2009-10-07 07:45:00,5.05851,5.06069,5.05765,5.05917,59000000.0
2009-10-07 07:50:00,5.05921,5.05957,5.05653,5.05672,67000000.0
2009-10-07 07:55:00,5.05644,5.05826,5.05558,5.05787,62000000.0
2009-10-07 08:00:00,5.0577,5.05947,5.05642,5.05894,65000000.0
2009-10-07 08:05:00,5.05753,5.05924,5.05491,5.05607,73000000.0
2009-10-07 08:10:00,5.05459,5.05499,5.04836,5.04977,58000000.0
2009-10-07 08:15:00,5.04945,5.05193,5.04867,5.05013,59000000.0
2009-10-07 08:20:00,5.04873,5.05173,5.04805,5.05173,64000000.0
2009-10-07 08:25:00,5.0519,5.05274,5.04961,5.05076,56000000.0
2009-10-07 08:30:00,5.05097,5.05358,5.04976,5.05291,62000000.0
2009-10-07 08:35:00,5.05267,5.05412,5.05084,5.05284,56000000.0
2009-10-07 08:40:00,5.05198,5.05332,5.05091,5.05163,58000000.0
2009-10-07 08:45:00,5.05209,5.05209,5.04776,5.04897,76000000.0
2009-10-07 08:50:00,5.04863,5.05248,5.04746,5.05248,81000000.0
2009-10-07 08:55:00,5.05193,5.05237,5.0498,5.05191,70000000.0
2009-10-07 09:00:00,5.05228,5.05459,5.05177,5.05373,62000000.0
2009-10-07 09:05:00,5.05451,5.05588,5.05327,5.0557,66000000.0
2009-10-07 09:10:00,5.05663,5.05707,5.05315,5.05494,67000000.0
2009-10-07 09:15:00,5.05491,5.05595,5.05373,5.05583,72000000.0
2009-10-07 09:20:00,5.0547,5.05522,5.0491,5.05117,74000000.0
2009-10-07 09:25:00,5.05045,5.05432,5.05031,5.05347,68000000.0
2009-10-07 09:30:00,5.05424,5.05437,5.05078,5.05221,69000000.0
2009-10-07 09:35:00,5.05184,5.05663,5.05178,5.05663,85000000.0
2009-10-07 09:40:00,5.05532,5.05818,5.0549,5.05495,74000000.0
2009-10-07 09:45:00,5.05466,5.056,5.05283,5.05505,76000000.0
2009-10-07 09:50:00,5.05487,5.05512,5.04964,5.05079,74000000.0
2009-10-07 09:55:00,5.05175,5.05232,5.04817,5.04997,68000000.0
2009-10-07 10:00:00,5.04998,5.05002,5.04542,5.04628,75000000.0
2009-10-07 10:05:00,5.04587,5.05218,5.04508,5.05143,50000000.0
2009-10-07 10:10:00,5.05114,5.05114,5.04784,5.04926,70000000.0
2009-10-07 10:15:00,5.04871,5.04968,5.04571,5.04662,74000000.0
2009-10-07 10:20:00,5.04516,5.04939,5.0446,5.04912,60000000.0
2009-10-07 10:25:00,5.04972,5.05104,5.04745,5.05082,60000000.0
2009-10-07 10:30:00,5.04986,5.05321,5.04731,5.04792,57000000.0
2009-10-07 10:35:00,5.0465,5.04954,5.04595,5.04932,72000000.0
2009-10-07 10:40:00,5.04864,5.04888,5.04585,5.04729,62000000.0
2009-10-07 10:45:00,5.04801,5.04834,5.04636,5.04724,55000000.0
2009-10-07 10:50:00,5.04803,5.0496,5.04644,5.04796,72000000.0
2009-10-07 10:55:00,5.04824,5.05011,5.04683,5.05011,49000000.0
2009-10-07 11:00:00,5.04886,5.05215,5.04884,5.05117,61000000.0
2009-10-07 11:05:00,5.05214,5.05254,5.04934,5.05121,71000000.0
2009-10-07 11:10:00,5.04972,5.05202,5.04972,5.05046,67000000.0
2009-10-07 11:15:00,5.05103,5.05172,5.04721,5.0502,63000000.0
2009-10-07 11:20:00,5.04844,5.05012,5.04791,5.04994,76000000.0
2009-10-07 11:25:00,5.04819,5.0504,5.04819,5.05006,64000000.0
2009-10-07 11:30:00,5.04964,5.05245,5.04861,5.05188,74000000.0
2009-10-07 11:35:00,5.05252,5.05371,5.05095,5.05347,60000000.0
2009-10-07 11:40:00,5.0532,5.05346,5.05115,5.05259,64000000.0
2009-10-07 11:45:00,5.05163,5.05344,5.05148,5.05242,62000000.0
2009-10-07 11:50:00,5.05294,5.05314,5.05066,5.05072,68000000.0
2009-10-07 11:55:00,5.0525,5.05268,5.04854,5.04998,52000000.0
2009-10-07 12:00:00,5.04972,5.05038,5.04817,5.0502,63000000.0
2009-10-07 12:05:00,5.05107,5.05107,5.04793,5.04793,61000000.0
2009-10-07 12:10:00,5.04837,5.04938,5.04698,5.04837,63000000.0
2009-10-07 12:15:00,5.04733,5.04824,5.04549,5.04678,56000000.0
2009-10-07 12:20:00,5.04609,5.04965,5.04609,5.0483,70000000.0
2009-10-07 12:25:00,5.04863,5.05031,5.04771,5.04968,57000000.0
2009-10-07 12:30:00,5.04984,5.04988,5.04768,5.04813,61000000.0
2009-10-07 12:35:00,5.04956,5.05061,5.04816,5.05021,64000000.0
2009-10-07 12:40:00,5.05032,5.05257,5.04905,5.05257,70000000.0
2009-10-07 12:45:00,5.05301,5.05301,5.05023,5.05271,65000000.0
2009-10-07 12:50:00,5.05338,5.05613,5.05207,5.05604,66000000.0
2009-10-07 12:55:00,5.05622,5.05927,5.05484,5.05825,62000000.0
2009-10-07 13:00:00,5.05898,5.06094,5.05691,5.05938,81000000.0
2009-10-07 13:05:00,5.06016,5.06092,5.05632,5.0575,77000000.0
2009-10-07 13:10:00,5.05755,5.05935,5.05582,5.05935,79000000.0
2009-10-07 13:15:00,5.05853,5.05977,5.05676,5.05946,63000000.0
2009-10-07 13:20:00,5.06077,5.06183,5.05851,5.05942,78000000.0
2009-10-07 13:25:00,5.06003,5.06081,5.05773,5.05773,62000000.0
2009-10-07 13:30:00,5.05756,5.0585,5.05416,5.05679,55000000.0
2009-10-07 13:35:00,5.05599,5.05961,5.0558,5.05904,65000000.0
2009-10-07 13:40:00,5.05881,5.05881,5.05525,5.05614,55000000.0
2009-10-07 13:45:00,5.05515,5.05771,5.05488,5.05736,64000000.0
2009-10-07 13:50:00,5.05677,5.06099,5.05677,5.06097,58000000.0
2009-10-07 13:55:00,5.06145,5.06232,5.05815,5.06056,59000000.0
2009-10-07 14:00:00,5.06255,5.06576,5.0609,5.06274,72000000.0
2009-10-07 14:05:00,5.06284,5.06451,5.06079,5.06079,60000000.0
2009-10-07 14:10:00,5.06156,5.06319,5.05914,5.05985,56000000.0
2009-10-07 14:15:00,5.05977,5.06327,5.05851,5.06301,76000000.0
2009-10-07 14:20:00,5.06313,5.06537,5.06214,5.06268,52000000.0
2009-10-07 14:25:00,5.06315,5.06315,5.05948,5.06089,65000000.0
2009-10-07 14:30:00,5.06166,5.0623,5.05766,5.05851,60000000.0
2009-10-07 14:35:00,5.05838,5.05977,5.05731,5.05843,63000000.0
2009-10-07 14:40:00,5.05842,5.06241,5.05842,5.06161,77000000.0
2009-10-07 14:45:00,5.06247,5.06591,5.06178,5.06591,56000000.0
2009-10-07 14:50:00,5.06593,5.06691,5.06351,5.06491,60000000.0
2009-10-07 14:55:00,5.06478,5.06681,5.06324,5.06537,71000000.0
2009-10-07 15:00:00,5.06499,5.06981,5.06441,5.0679,76000000.0
2009-10-07 15:05:00,5.06782,5.06939,5.06528,5.06597,68000000.0
2009-10-07 15:10:00,5.0642,5.06628,5.06354,5.06495,61000000.0
2009-10-07 15:15:00,5.06558,5.06652,5.06394,5.06521,68000000.0
2009-10-07 15:20:00,5.06509,5.06581,5.06195,5.06352,59000000.0
2009-10-07 15:25:00,5.06241,5.06404,5.06138,5.06337,71000000.0
2009-10-07 15:30:00,5.06343,5.06528,5.06074,5.06389,68000000.0
2009-10-07 15:35:00,5.06287,5.06341,5.05901,5.06128,52000000.0
2009-10-07 15:40:00,5.0617,5.06729,5.06018,5.06621,62000000.0
2009-10-07 15:45:00,5.06668,5.07006,5.0646,5.06848,81000000.0
2009-10-07 15:50:00,5.0683,5.071,5.0657,5.07049,75000000.0
2009-10-07 15:55:00,5.07036,5.07185,5.06796,5.06959,74000000.0
2009-10-07 16:00:00,5.06929,5.06972,5.06475,5.06754,61000000.0
2009-10-07 16:05:00,5.06668,5.06668,5.06272,5.06341,70000000.0
2009-10-07 16:10:00,5.06375,5.06548,5.06187,5.06351,64000000.0
2009-10-07 16:15:00,5.06268,5.06377,5.05997,5.06152,66000000.0
2009-10-07 16:20:00,5.0615,5.0615,5.05862,5.0601,65000000.0
2009-10-07 16:25:00,5.06041,5.06332,5.05972,5.0624,51000000.0
2009-10-07 16:30:00,5.06248,5.06816,5.0622,5.06711,53000000.0
2009-10-07 16:35:00,5.06694,5.06788,5.06409,5.06543,78000000.0
2009-10-07 16:40:00,5.06595,5.06938,5.06419,5.06886,86000000.0
2009-10-07 16:45:00,5.06819,5.0701,5.06651,5.06789,59000000.0
2009-10-07 16:50:00,5.06896,5.06927,5.06434,5.06489,66000000.0
2009-10-07 16:55:00,5.06599,5.06644,5.06358,5.06481,52000000.0
2009-10-07 17:00:00,5.0638,5.0639,5.0575,5.05996,62000000.0
2009-10-07 17:05:00,5.05855,5.0617,5.05823,5.05977,73000000.0
2009-10-07 17:10:00,5.06064,5.06359,5.06011,5.06359,57000000.0
2009-10-07 17:15:00,5.06355,5.0647,5.06187,5.06413,71000000.0
2009-10-07 17:20:00,5.06422,5.06575,5.06124,5.06167,55000000.0
2009-10-07 17:25:00,5.06148,5.06377,5.06033,5.06196,62000000.0
2009-10-07 17:30:00,5.06242,5.06507,5.06107,5.06479,63000000.0
2009-10-07 17:35:00,5.06504,5.06705,5.06405,5.06471,64000000.0
2009-10-07 17:40:00,5.06553,5.06732,5.06426,5.06615,76000000.0
2009-10-07 17:45:00,5.06596,5.06821,5.0646,5.06589,60000000.0
2009-10-07 17:50:00,5.06677,5.06677,5.06294,5.06522,86000000.0
2009-10-07 17:55:00,5.06517,5.06779,5.06419,5.06717,66000000.0
2009-10-07 18:00:00,5.06673,5.06694,5.06302,5.06529,72000000.0
2009-10-07 18:05:00,5.06607,5.06607,5.06225,5.06304,73000000.0
2009-10-07 18:10:00,5.0648,5.06628,5.06373,5.06601,58000000.0
2009-10-07 18:15:00,5.06455,5.0662,5.06365,5.06513,61000000.0
2009-10-07 18:20:00,5.06438,5.06593,5.06226,5.06554,63000000.0
2009-10-07 18:25:00,5.06556,5.06682,5.06367,5.06557,67000000.0
2009-10-07 18:30:00,5.06659,5.06876,5.06593,5.06773,65000000.0
2009-10-07 18:35:00,5.06786,5.06915,5.06573,5.06902,76000000.0
2009-10-07 18:40:00,5.06911,5.06924,5.06629,5.06762,67000000.0
2009-10-07 18:45:00,5.0679,5.06963,5.06695,5.06723,66000000.0
2009-10-07 18:50:00,5.06807,5.0683,5.06498,5.06584,63000000.0
2009-10-07 18:55:00,5.06696,5.06799,5.06463,5.0659,71000000.0
2009-10-07 19:00:00,5.06656,5.06754,5.0633,5.06466,70000000.0
2009-10-07 19:05:00,5.06524,5.06591,5.06265,5.06396,76000000.0
2009-10-07 19:10:00,5.06401,5.06502,5.06284,5.06311,68000000.0
2009-10-07 19:15:00,5.06453,5.06534,5.06153,5.06286,61000000.0
2009-10-07 19:20:00,5.06283,5.06457,5.0617,5.0644,72000000.0
2009-10-07 19:25:00,5.06305,5.06457,5.06203,5.06384,62000000.0
2009-10-07 19:30:00,5.06385,5.06385,5.06091,5.06091,66000000.0
2009-10-07 19:35:00,5.06095,5.06147,5.05872,5.06057,63000000.0
2009-10-07 19:40:00,5.06055,5.06147,5.05761,5.06094,70000000.0
2009-10-07 19:45:00,5.0616,5.06563,5.06082,5.06563,70000000.0
2009-10-07 19:50:00,5.06537,5.06769,5.0641,5.06689,71000000.0
2009-10-07 19:55:00,5.06613,5.06776,5.06506,5.06665,68000000.0
2009-10-07 20:00:00,5.06581,5.06758,5.06453,5.06741,67000000.0
2009-10-07 20:05:00,5.06773,5.06906,5.06618,5.06683,65000000.0
2009-10-07 20:10:00,5.06817,5.07398,5.0669,5.07267,66000000.0
2009-10-07 20:15:00,5.07132,5.0739,5.06933,5.07066,64000000.0
2009-10-07 20:20:00,5.06893,5.07166,5.06889,5.07133,65000000.0
2009-10-07 20:25:00,5.07091,5.07091,5.06684,5.0686,63000000.0
2009-10-07 20:30:00,5.06779,5.06852,5.06576,5.06576,59000000.0
2009-10-07 20:35:00,5.06758,5.06802,5.06498,5.06566,70000000.0
2009-10-07 20:40:00,5.06564,5.06849,5.06524,5.06732,89000000.0
2009-10-07 20:45:00,5.06754,5.06892,5.0666,5.06738,67000000.0
2009-10-07 20:50:00,5.06916,5.06961,5.06661,5.06792,62000000.0
2009-10-07 20:55:00,5.06581,5.06794,5.06475,5.06794,65000000.0
2009-10-07 21:00:00,5.06785,5.06916,5.06635,5.06814,72000000.0
2009-10-07 21:05:00,5.06859,5.06938,5.06661,5.0675,66000000.0
2009-10-07 21:10:00,5.06698,5.06816,5.06538,5.06668,62000000.0
2009-10-07 21:15:00,5.06695,5.06701,5.06429,5.06429,68000000.0
2009-10-07 21:20:00,5.06353,5.06687,5.06353,5.06681,52000000.0
2009-10-07 21:25:00,5.06717,5.06717,5.06357,5.06477,58000000.0
2009-10-07 21:30:00,5.06526,5.06527,5.06267,5.06382,59000000.0
2009-10-07 21:35:00,5.06281,5.06453,5.06104,5.06325,88000000.0
2009-10-07 21:40:00,5.06372,5.06435,5.06181,5.06254,65000000.0
2009-10-07 21:45:00,5.0633,5.06601,5.06278,5.06545,62000000.0
2009-10-07 21:50:00,5.06531,5.06583,5.06368,5.06449,62000000.0
2009-10-07 21:55:00,5.06569,5.06569,5.06306,5.06306,72000000.0
2009-10-07 22:00:00,5.06397,5.06564,5.06329,5.06462,79000000.0
2009-10-07 22:05:00,5.06477,5.06569,5.06317,5.06345,67000000.0
2009-10-07 22:10:00,5.06463,5.06518,5.06297,5.0642,64000000.0
2009-10-07 22:15:00,5.06373,5.06495,5.06287,5.06437,69000000.0
2009-10-07 22:20:00,5.06442,5.06534,5.0638,5.06487,69000000.0
2009-10-07 22:25:00,5.0648,5.06558,5.06329,5.06394,63000000.0
2009-10-07 22:30:00,5.06483,5.06521,5.06088,5.06088,60000000.0
2009-10-07 22:35:00,5.06143,5.0628,5.06049,5.06151,56000000.0
2009-10-07 22:40:00,5.06163,5.06169,5.05892,5.06056,63000000.0
2009-10-07 22:45:00,5.06085,5.06138,5.05949,5.06031,68000000.0
2009-10-07 22:50:00,5.06061,5.06142,5.05868,5.06025,70000000.0
2009-10-07 22:55:00,5.05967,5.06061,5.05861,5.06061,64000000.0
2009-10-07 23:00:00,5.06122,5.06205,5.05995,5.06175,68000000.0
2009-10-07 23:05:00,5.06029,5.06335,5.06018,5.0617,60000000.0
2009-10-07 23:10:00,5.06077,5.06275,5.06077,5.0609,66000000.0
2009-10-07 23:15:00,5.06111,5.06248,5.0604,5.06127,65000000.0
2009-10-07 23:20:00,5.06191,5.06191,5.06016,5.06044,66000000.0
2009-10-07 23:25:00,5.0611,5.062,5.05989,5.06165,64000000.0
2009-10-07 23:30:00,5.06083,5.06207,5.06046,5.06123,72000000.0
2009-10-07 23:35:00,5.06151,5.06272,5.06095,5.06244,62000000.0
2009-10-07 23:40:00,5.06238,5.06248,5.06018,5.06087,80000000.0
2009-10-07 23:45:00,5.06119,5.06208,5.06032,5.06121,76000000.0
2009-10-07 23:50:00,5.06159,5.06268,5.06027,5.06245,67000000.0
2009-10-07 23:55:00,5.06242,5.06271,5.06056,5.06172,76000000.0
2009-10-08 00:00:00,5.06174,5.06261,5.06016,5.06149,70000000.0
2009-10-08 00:05:00,5.06093,5.06306,5.06066,5.06143,62000000.0
2009-10-08 00:10:00,5.06148,5.06289,5.06024,5.06098,63000000.0
2009-10-08 00:15:00,5.06141,5.06219,5.06042,5.06218,65000000.0
2009-10-08 00:20:00,5.06158,5.06239,5.06072,5.06178,60000000.0
2009-10-08 00:25:00,5.06198,5.06341,5.06162,5.06229,66000000.0
2009-10-08 00:30:00,5.06329,5.06351,5.06124,5.06257,64000000.0
2009-10-08 00:35:00,5.06223,5.06307,5.0611,5.06232,80000000.0
2009-10-08 00:40:00,5.06354,5.06357,5.06056,5.06183,61000000.0
2009-10-08 00:45:00,5.0625,5.06256,5.06122,5.06225,63000000.0
2009-10-08 00:50:00,5.06251,5.06251,5.06018,5.06049,60000000.0
2009-10-08 00:55:00,5.06186,5.06244,5.06046,5.06047,66000000.0
2009-10-08 01:00:00,5.06154,5.06178,5.05933,5.06035,63000000.0
2009-10-08 01:05:00,5.05987,5.06016,5.05777,5.05882,70000000.0
2009-10-08 01:10:00,5.05897,5.06009,5.05795,5.05865,55000000.0
2009-10-08 01:15:00,5.05901,5.05908,5.05641,5.05641,63000000.0
2009-10-08 01:20:00,5.05738,5.05841,5.05392,5.0548,59000000.0
2009-10-08 01:25:00,5.05483,5.0559,5.0518,5.05339,70000000.0
2009-10-08 01:30:00,5.05368,5.05376,5.05062,5.05111,68000000.0
2009-10-08 01:35:00,5.05189,5.05269,5.05069,5.05269,71000000.0
2009-10-08 01:40:00,5.05253,5.05412,5.05147,5.05147,72000000.0
2009-10-08 01:45:00,5.05293,5.05371,5.05128,5.05244,68000000.0
2009-10-08 01:50:00,5.05306,5.05459,5.05264,5.05356,67000000.0
2009-10-08 01:55:00,5.05387,5.05429,5.05091,5.0511,61000000.0
2009-10-08 02:00:00,5.05254,5.05281,5.05021,5.05173,69000000.0
2009-10-08 02:05:00,5.05136,5.05306,5.0494,5.05238,73000000.0
2009-10-08 02:10:00,5.05332,5.05442,5.05161,5.05362,74000000.0
2009-10-08 02:15:00,5.05363,5.05424,5.05154,5.05406,70000000.0
2009-10-08 02:20:00,5.05336,5.05492,5.05225,5.05419,74000000.0
2009-10-08 02:25:00,5.0547,5.05557,5.05304,5.05329,59000000.0
2009-10-08 02:30:00,5.05139,5.05267,5.04718,5.04923,64000000.0
2009-10-08 02:35:00,5.04894,5.04897,5.0461,5.04629,71000000.0
2009-10-08 02:40:00,5.04727,5.04727,5.04375,5.04627,69000000.0
2009-10-08 02:45:00,5.04681,5.04799,5.04404,5.04682,69000000.0
2009-10-08 02:50:00,5.04769,5.04837,5.04449,5.04668,66000000.0
2009-10-08 02:55:00,5.04768,5.04988,5.0465,5.04988,65000000.0
2009-10-08 03:00:00,5.04801,5.04978,5.04625,5.04684,67000000.0
2009-10-08 03:05:00,5.04621,5.04703,5.04381,5.04381,68000000.0
2009-10-08 03:10:00,5.04488,5.04612,5.04322,5.04482,80000000.0
2009-10-08 03:15:00,5.04587,5.04589,5.04237,5.04407,50000000.0
2009-10-08 03:20:00,5.04428,5.04436,5.03947,5.04213,62000000.0
2009-10-08 03:25:00,5.04306,5.04319,5.03938,5.04188,71000000.0
2009-10-08 03:30:00,5.04054,5.04347,5.04008,5.0427,68000000.0
2009-10-08 03:35:00,5.04283,5.04283,5.03988,5.04265,60000000.0
2009-10-08 03:40:00,5.04234,5.04287,5.03966,5.04161,82000000.0
2009-10-08 03:45:00,5.04138,5.04243,5.03993,5.041,53000000.0
2009-10-08 03:50:00,5.04098,5.0425,5.03843,5.03944,74000000.0
2009-10-08 03:55:00,5.03864,5.04058,5.03733,5.04014,63000000.0
2009-10-08 04:00:00,5.03932,5.04035,5.03806,5.03918,70000000.0
2009-10-08 04:05:00,5.03935,5.04199,5.03882,5.04016,66000000.0
2009-10-08 04:10:00,5.04019,5.04225,5.03926,5.04183,77000000.0
2009-10-08 04:15:00,5.04042,5.04124,5.03852,5.03884,57000000.0
2009-10-08 04:20:00,5.03894,5.04045,5.0377,5.03908,62000000.0
2009-10-08 04:25:00,5.04046,5.04087,5.03845,5.03845,53000000.0
2009-10-08 04:30:00,5.03836,5.04007,5.03792,5.03912,66000000.0
2009-10-08 04:35:00,5.03908,5.03988,5.03699,5.03809,64000000.0
2009-10-08 04:40:00,5.03787,5.03821,5.03584,5.03821,54000000.0
2009-10-08 04:45:00,5.03834,5.03834,5.03225,5.03281,63000000.0
2009-10-08 04:50:00,5.03322,5.0353,5.0321,5.0351,71000000.0
2009-10-08 04:55:00,5.03342,5.03628,5.03305,5.03408,65000000.0
2009-10-08 05:00:00,5.03449,5.03597,5.03322,5.03421,62000000.0
2009-10-08 05:05:00,5.03505,5.03659,5.03427,5.0351,72000000.0
2009-10-08 05:10:00,5.03615,5.0375,5.0351,5.0367,59000000.0
2009-10-08 05:15:00,5.03694,5.03735,5.03525,5.03525,67000000.0
2009-10-08 05:20:00,5.03535,5.03671,5.03116,5.03419,79000000.0
2009-10-08 05:25:00,5.03452,5.03565,5.0325,5.03415,66000000.0
2009-10-08 05:30:00,5.03476,5.0361,5.03347,5.03523,76000000.0
2009-10-08 05:35:00,5.03542,5.03624,5.03397,5.03564,78000000.0
2009-10-08 05:40:00,5.03507,5.03723,5.03391,5.03568,61000000.0
2009-10-08 05:45:00,5.03634,5.03873,5.03541,5.03873,77000000.0
2009-10-08 05:50:00,5.03855,5.03889,5.03558,5.03694,62000000.0
2009-10-08 05:55:00,5.03537,5.03769,5.03476,5.03641,70000000.0
2009-10-08 06:00:00,5.03651,5.03835,5.0353,5.03772,77000000.0
2009-10-08 06:05:00,5.03718,5.03929,5.03662,5.03888,81000000.0
2009-10-08 06:10:00,5.03852,5.03997,5.03638,5.03904,73000000.0
2009-10-08 06:15:00,5.03809,5.04036,5.03754,5.04035,69000000.0
2009-10-08 06:20:00,5.04024,5.04024,5.03807,5.03903,68000000.0
2009-10-08 06:25:00,5.03957,5.04054,5.03797,5.04008,71000000.0
2009-10-08 06:30:00,5.0391,5.04092,5.03862,5.04027,58000000.0
2009-10-08 06:35:00,5.04098,5.04098,5.03729,5.04003,72000000.0
2009-10-08 06:40:00,5.03996,5.03996,5.03754,5.03869,71000000.0
2009-10-08 06:45:00,5.03854,5.03928,5.0361,5.03699,69000000.0
2009-10-08 06:50:00,5.03606,5.03698,5.03459,5.0349,56000000.0
2009-10-08 06:55:00,5.03542,5.03784,5.03507,5.0368,64000000.0
2009-10-08 07:00:00,5.03847,5.03855,5.0365,5.03722,58000000.0
2009-10-08 07:05:00,5.03793,5.03889,5.03648,5.03839,59000000.0
2009-10-08 07:10:00,5.03813,5.03916,5.03673,5.03875,82000000.0
2009-10-08 07:15:00,5.03722,5.03884,5.03614,5.03646,80000000.0
2009-10-08 07:20:00,5.03659,5.03799,5.03581,5.03702,76000000.0
2009-10-08 07:25:00,5.0374,5.03843,5.03477,5.03731,78000000.0
2009-10-08 07:30:00,5.03606,5.0388,5.03606,5.03788,61000000.0
2009-10-08 07:35:00,5.03775,5.03908,5.03604,5.03908,63000000.0
2009-10-08 07:40:00,5.03877,5.03955,5.0376,5.0384,55000000.0
2009-10-08 07:45:00,5.03888,5.03928,5.03716,5.0375,59000000.0
2009-10-08 07:50:00,5.03912,5.03949,5.0364,5.03845,67000000.0
2009-10-08 07:55:00,5.03827,5.03854,5.03687,5.03758,62000000.0
2009-10-08 08:00:00,5.03755,5.03958,5.03632,5.03958,65000000.0
2009-10-08 08:05:00,5.03981,5.04161,5.03778,5.04118,73000000.0
2009-10-08 08:10:00,5.0405,5.04161,5.03793,5.04081,58000000.0
2009-10-08 08:15:00,5.0404,5.04334,5.03982,5.04204,59000000.0
2009-10-08 08:20:00,5.04256,5.04256,5.03883,5.04028,64000000.0
2009-10-08 08:25:00,5.04169,5.04191,5.03802,5.03946,56000000.0
2009-10-08 08:30:00,5.03935,5.03988,5.03711,5.0388,62000000.0
2009-10-08 08:35:00,5.03837,5.03864,5.03557,5.03701,56000000.0
2009-10-08 08:40:00,5.03546,5.03583,5.03327,5.03541,58000000.0
2009-10-08 08:45:00,5.03502,5.03728,5.03339,5.03728,76000000.0
2009-10-08 08:50:00,5.03727,5.03881,5.03364,5.03551,81000000.0
2009-10-08 08:55:00,5.03468,5.03608,5.03393,5.03443,70000000.0
2009-10-08 09:00:00,5.03553,5.03654,5.03238,5.03458,62000000.0
2009-10-08 09:05:00,5.03488,5.03496,5.03317,5.03415,66000000.0
2009-10-08 09:10:00,5.03427,5.03507,5.02821,5.03035,67000000.0
2009-10-08 09:15:00,5.03007,5.03205,5.02985,5.03118,72000000.0
2009-10-08 09:20:00,5.03105,5.03198,5.02731,5.02951,74000000.0
2009-10-08 09:25:00,5.0296,5.03255,5.02864,5.03063,68000000.0
2009-10-08 09:30:00,5.03149,5.03286,5.02939,5.03286,69000000.0
2009-10-08 09:35:00,5.03249,5.03355,5.03086,5.03098,85000000.0
2009-10-08 09:40:00,5.03129,5.03351,5.03088,5.03264,74000000.0
2009-10-08 09:45:00,5.03132,5.03303,5.0278,5.02939,76000000.0
2009-10-08 09:50:00,5.02869,5.03159,5.02768,5.03097,74000000.0
2009-10-08 09:55:00,5.03011,5.03263,5.02838,5.0319,68000000.0
2009-10-08 10:00:00,5.03132,5.03233,5.02912,5.03152,75000000.0
2009-10-08 10:05:00,5.03097,5.03425,5.03065,5.03262,50000000.0
2009-10-08 10:10:00,5.03303,5.03418,5.03074,5.03355,70000000.0
2009-10-08 10:15:00,5.0328,5.03366,5.03142,5.03218,74000000.0
2009-10-08 10:20:00,5.03335,5.03359,5.03024,5.03125,60000000.0
2009-10-08 10:25:00,5.03325,5.03478,5.03148,5.03478,60000000.0
2009-10-08 10:30:00,5.03393,5.03662,5.0331,5.03531,57000000.0
2009-10-08 10:35:00,5.03632,5.03632,5.03325,5.03558,72000000.0
2009-10-08 10:40:00,5.03567,5.03591,5.03386,5.03591,62000000.0
2009-10-08 10:45:00,5.03544,5.03595,5.03345,5.03573,55000000.0
2009-10-08 10:50:00,5.03568,5.03576,5.03101,5.0313,72000000.0
2009-10-08 10:55:00,5.03323,5.0346,5.03074,5.0346,49000000.0
2009-10-08 11:00:00,5.03317,5.03488,5.0318,5.03347,61000000.0
2009-10-08 11:05:00,5.03359,5.03572,5.03199,5.03572,71000000.0
2009-10-08 11:10:00,5.03517,5.03603,5.03341,5.0349,67000000.0
2009-10-08 11:15:00,5.03478,5.03516,5.03302,5.0343,63000000.0
2009-10-08 11:20:00,5.03371,5.03554,5.03282,5.03284,76000000.0
2009-10-08 11:25:00,5.03445,5.03516,5.03163,5.03163,64000000.0
2009-10-08 11:30:00,5.03287,5.0335,5.03151,5.03265,74000000.0
2009-10-08 11:35:00,5.03364,5.03389,5.02867,5.03092,60000000.0
2009-10-08 11:40:00,5.0313,5.03275,5.02971,5.03243,64000000.0
2009-10-08 11:45:00,5.03235,5.03408,5.0309,5.03397,62000000.0
2009-10-08 11:50:00,5.03352,5.03401,5.03213,5.03308,68000000.0
2009-10-08 11:55:00,5.03312,5.03529,5.03275,5.035,52000000.0
2009-10-08 12:00:00,5.03407,5.03492,5.03273,5.03325,63000000.0
2009-10-08 12:05:00,5.03456,5.03502,5.03192,5.03243,61000000.0
2009-10-08 12:10:00,5.03161,5.03374,5.03114,5.03339,63000000.0
2009-10-08 12:15:00,5.03227,5.03319,5.03123,5.03315,56000000.0
2009-10-08 12:20:00,5.03138,5.03355,5.031,5.03136,70000000.0
2009-10-08 12:25:00,5.03319,5.03465,5.03162,5.03421,57000000.0
2009-10-08 12:30:00,5.0347,5.03547,5.03291,5.03533,61000000.0
2009-10-08 12:35:00,5.03531,5.03609,5.03375,5.03452,64000000.0
2009-10-08 12:40:00,5.03509,5.03614,5.03318,5.0349,70000000.0
2009-10-08 12:45:00,5.03444,5.03622,5.03263,5.03622,65000000.0
2009-10-08 12:50:00,5.03519,5.03679,5.03424,5.0359,66000000.0
2009-10-08 12:55:00,5.03555,5.03594,5.03314,5.03498,62000000.0
2009-10-08 13:00:00,5.03427,5.03663,5.03324,5.03512,81000000.0
2009-10-08 13:05:00,5.03468,5.03566,5.03287,5.03532,77000000.0
2009-10-08 13:10:00,5.03362,5.03738,5.03324,5.03738,79000000.0
2009-10-08 13:15:00,5.03793,5.03793,5.03585,5.03733,63000000.0
2009-10-08 13:20:00,5.03608,5.0391,5.03608,5.03766,78000000.0
2009-10-08 13:25:00,5.03699,5.03958,5.03601,5.03952,62000000.0
2009-10-08 13:30:00,5.03746,5.03939,5.0373,5.0385,55000000.0
2009-10-08 13:35:00,5.03684,5.03862,5.03658,5.03786,65000000.0
2009-10-08 13:40:00,5.03819,5.03941,5.03585,5.03936,55000000.0
2009-10-08 13:45:00,5.03876,5.03905,5.03535,5.03825,64000000.0
2009-10-08 13:50:00,5.03807,5.04012,5.03706,5.03841,58000000.0
2009-10-08 13:55:00,5.03792,5.04016,5.03784,5.03931,59000000.0
2009-10-08 14:00:00,5.04027,5.04044,5.03781,5.0386,72000000.0
2009-10-08 14:05:00,5.0389,5.03896,5.03549,5.03685,60000000.0
2009-10-08 14:10:00,5.03575,5.03719,5.03511,5.03695,56000000.0
2009-10-08 14:15:00,5.03699,5.03783,5.03523,5.03783,76000000.0
2009-10-08 14:20:00,5.03784,5.03939,5.03637,5.03698,52000000.0
2009-10-08 14:25:00,5.03819,5.0409,5.03654,5.0401,65000000.0
2009-10-08 14:30:00,5.03968,5.04098,5.03727,5.03999,60000000.0
2009-10-08 14:35:00,5.03993,5.04007,5.03193,5.03582,63000000.0
2009-10-08 14:40:00,5.03566,5.037,5.03438,5.03577,77000000.0
2009-10-08 14:45:00,5.03511,5.04035,5.03438,5.0382,56000000.0
2009-10-08 14:50:00,5.03849,5.04187,5.03563,5.03771,60000000.0
2009-10-08 14:55:00,5.03584,5.03584,5.02465,5.02686,71000000.0
2009-10-08 15:00:00,5.02561,5.02912,5.02336,5.0272,76000000.0
2009-10-08 15:05:00,5.02722,5.03324,5.02667,5.03065,68000000.0
2009-10-08 15:10:00,5.03144,5.03626,5.02935,5.03578,61000000.0
2009-10-08 15:15:00,5.03609,5.04277,5.03401,5.04148,68000000.0
2009-10-08 15:20:00,5.04073,5.04508,5.03919,5.03958,59000000.0
2009-10-08 15:25:00,5.04063,5.04635,5.03909,5.04526,71000000.0
2009-10-08 15:30:00,5.04452,5.04794,5.04288,5.04742,68000000.0
2009-10-08 15:35:00,5.04682,5.04721,5.04214,5.04434,52000000.0
2009-10-08 15:40:00,5.04475,5.04615,5.04186,5.04387,62000000.0
2009-10-08 15:45:00,5.04373,5.04485,5.04101,5.04215,81000000.0
2009-10-08 15:50:00,5.04397,5.04927,5.04285,5.04714,75000000.0
2009-10-08 15:55:00,5.04717,5.04885,5.04425,5.04519,74000000.0
2009-10-08 16:00:00,5.04506,5.04999,5.04402,5.04785,61000000.0
2009-10-08 16:05:00,5.04835,5.05122,5.04797,5.04916,70000000.0
2009-10-08 16:10:00,5.04755,5.04848,5.04579,5.04702,64000000.0
2009-10-08 16:15:00,5.04729,5.0479,5.04481,5.04706,66000000.0
2009-10-08 16:20:00,5.04678,5.04826,5.04396,5.04537,65000000.0
2009-10-08 16:25:00,5.04555,5.04556,5.04059,5.04235,51000000.0
2009-10-08 16:30:00,5.04216,5.04292,5.0391,5.0412,53000000.0
2009-10-08 16:35:00,5.04194,5.04194,5.03753,5.0392,78000000.0
2009-10-08 16:40:00,5.03888,5.03993,5.03586,5.03957,86000000.0
2009-10-08 16:45:00,5.03878,5.04021,5.0373,5.03994,59000000.0
2009-10-08 16:50:00,5.04017,5.04048,5.03831,5.03946,66000000.0
2009-10-08 16:55:00,5.03921,5.03974,5.03451,5.03674,52000000.0
2009-10-08 17:00:00,5.03678,5.03756,5.033,5.03547,62000000.0
2009-10-08 17:05:00,5.03614,5.0363,5.03135,5.03135,73000000.0
2009-10-08 17:10:00,5.03208,5.03371,5.03031,5.03322,57000000.0
2009-10-08 17:15:00,5.03299,5.03373,5.02982,5.02982,71000000.0
2009-10-08 17:20:00,5.02902,5.03148,5.02815,5.02941,55000000.0
2009-10-08 17:25:00,5.02925,5.03219,5.02832,5.03048,62000000.0
2009-10-08 17:30:00,5.02864,5.03038,5.0272,5.02906,63000000.0
2009-10-08 17:35:00,5.02816,5.0341,5.02816,5.0341,64000000.0
2009-10-08 17:40:00,5.03386,5.03386,5.03014,5.03336,76000000.0
2009-10-08 17:45:00,5.03291,5.03304,5.02759,5.02783,60000000.0
2009-10-08 17:50:00,5.02947,5.03117,5.02719,5.03106,86000000.0
2009-10-08 17:55:00,5.0313,5.03242,5.0296,5.03202,66000000.0
2009-10-08 18:00:00,5.03125,5.03331,5.03057,5.03219,72000000.0
2009-10-08 18:05:00,5.03191,5.03323,5.03015,5.03134,73000000.0
2009-10-08 18:10:00,5.03229,5.03229,5.02903,5.02934,58000000.0
2009-10-08 18:15:00,5.02854,5.0314,5.02854,5.03019,61000000.0
2009-10-08 18:20:00,5.03013,5.03047,5.02679,5.02693,63000000.0
2009-10-08 18:25:00,5.02569,5.02643,5.02084,5.02417,67000000.0
2009-10-08 18:30:00,5.02394,5.02394,5.01816,5.02155,65000000.0
2009-10-08 18:35:00,5.02094,5.02113,5.01768,5.02056,76000000.0
2009-10-08 18:40:00,5.01975,5.02289,5.01793,5.01941,67000000.0
2009-10-08 18:45:00,5.0191,5.02229,5.01766,5.02142,66000000.0
2009-10-08 18:50:00,5.02098,5.02178,5.01797,5.02022,63000000.0
2009-10-08 18:55:00,5.01872,5.02179,5.01834,5.02179,71000000.0
2009-10-08 19:00:00,5.02184,5.02438,5.01866,5.01992,70000000.0
2009-10-08 19:05:00,5.01973,5.02546,5.01822,5.02479,76000000.0
2009-10-08 19:10:00,5.02542,5.02769,5.02419,5.02621,68000000.0
2009-10-08 19:15:00,5.026,5.02747,5.02422,5.02607,61000000.0
2009-10-08 19:20:00,5.02607,5.02936,5.02561,5.02894,72000000.0
2009-10-08 19:25:00,5.02897,5.02897,5.02572,5.02604,62000000.0
2009-10-08 19:30:00,5.02662,5.03142,5.02587,5.03032,66000000.0
2009-10-08 19:35:00,5.03058,5.03386,5.02927,5.03386,63000000.0
2009-10-08 19:40:00,5.03384,5.03384,5.02823,5.02967,70000000.0
2009-10-08 19:45:00,5.02834,5.02904,5.02616,5.02708,70000000.0
2009-10-08 19:50:00,5.02813,5.02938,5.02503,5.02703,71000000.0
2009-10-08 19:55:00,5.02734,5.02841,5.02526,5.02841,68000000.0
2009-10-08 20:00:00,5.02858,5.02911,5.02623,5.0284,67000000.0
2009-10-08 20:05:00,5.02863,5.03005,5.02702,5.02928,65000000.0
2009-10-08 20:10:00,5.02968,5.03077,5.02743,5.03066,66000000.0
2009-10-08 20:15:00,5.03027,5.03027,5.02517,5.02682,64000000.0
2009-10-08 20:20:00,5.02691,5.02903,5.02658,5.02822,65000000.0
2009-10-08 20:25:00,5.02827,5.02902,5.02486,5.0278,63000000.0
2009-10-08 20:30:00,5.02849,5.02877,5.02504,5.02681,59000000.0
2009-10-08 20:35:00,5.02703,5.0277,5.02525,5.02533,70000000.0
2009-10-08 20:40:00,5.02711,5.02866,5.02566,5.02849,89000000.0
2009-10-08 20:45:00,5.0277,5.02862,5.02617,5.02684,67000000.0
2009-10-08 20:50:00,5.02817,5.02933,5.02678,5.02854,62000000.0
2009-10-08 20:55:00,5.02885,5.03238,5.02793,5.03156,65000000.0
2009-10-08 21:00:00,5.03073,5.03199,5.0299,5.0299,72000000.0
2009-10-08 21:05:00,5.03164,5.03233,5.02863,5.0292,66000000.0
2009-10-08 21:10:00,5.02911,5.03165,5.02861,5.02958,62000000.0
2009-10-08 21:15:00,5.02978,5.03007,5.02624,5.02778,68000000.0
2009-10-08 21:20:00,5.02756,5.02842,5.02622,5.02711,52000000.0
2009-10-08 21:25:00,5.02744,5.02833,5.02568,5.02647,58000000.0
2009-10-08 21:30:00,5.02859,5.0296,5.02596,5.02728,59000000.0
2009-10-08 21:35:00,5.02827,5.03062,5.02639,5.03012,88000000.0
2009-10-08 21:40:00,5.02864,5.03049,5.02825,5.02953,65000000.0
2009-10-08 21:45:00,5.03073,5.03101,5.02829,5.02894,62000000.0
2009-10-08 21:50:00,5.02969,5.03016,5.02814,5.03001,62000000.0
2009-10-08 21:55:00,5.02977,5.03134,5.02874,5.03127,72000000.0
2009-10-08 22:00:00,5.03047,5.0318,5.02938,5.03116,79000000.0
2009-10-08 22:05:00,5.03095,5.03223,5.02996,5.03084,67000000.0
2009-10-08 22:10:00,5.03046,5.03179,5.02986,5.03089,64000000.0
2009-10-08 22:15:00,5.03031,5.0322,5.0299,5.03118,69000000.0
2009-10-08 22:20:00,5.03094,5.03147,5.02888,5.02996,69000000.0
2009-10-08 22:25:00,5.02896,5.03053,5.02874,5.03002,63000000.0
2009-10-08 22:30:00,5.02923,5.03017,5.02806,5.02932,60000000.0
2009-10-08 22:35:00,5.02932,5.02964,5.02652,5.0291,56000000.0
2009-10-08 22:40:00,5.02881,5.02947,5.02631,5.02726,63000000.0
2009-10-08 22:45:00,5.02673,5.02774,5.02409,5.02716,68000000.0
2009-10-08 22:50:00,5.0267,5.02768,5.02547,5.02682,70000000.0
2009-10-08 22:55:00,5.02627,5.02819,5.02477,5.02638,64000000.0
2009-10-08 23:00:00,5.02639,5.02702,5.02489,5.02549,68000000.0
2009-10-08 23:05:00,5.02609,5.02667,5.02439,5.02439,60000000.0
2009-10-08 23:10:00,5.02561,5.02638,5.02436,5.0258,66000000.0
2009-10-08 23:15:00,5.02644,5.02805,5.02565,5.02749,65000000.0
2009-10-08 23:20:00,5.02793,5.02793,5.02582,5.02679,66000000.0
2009-10-08 23:25:00,5.02629,5.02823,5.0257,5.02695,64000000.0
2009-10-08 23:30:00,5.027,5.02831,5.0262,5.02755,72000000.0
2009-10-08 23:35:00,5.02716,5.02776,5.02533,5.02721,62000000.0
2009-10-08 23:40:00,5.02706,5.02752,5.02536,5.02555,80000000.0
2009-10-08 23:45:00,5.02738,5.02766,5.02538,5.02627,76000000.0
2009-10-08 23:50:00,5.02649,5.02695,5.02534,5.02605,67000000.0
2009-10-08 23:55:00,5.0269,5.02696,5.02503,5.02504,76000000.0
2009-10-09 00:00:00,5.02592,5.02765,5.02526,5.02634,70000000.0
2009-10-09 00:05:00,5.027,5.02798,5.02624,5.02785,62000000.0
2009-10-09 00:10:00,5.02737,5.02768,5.02525,5.02574,63000000.0
2009-10-09 00:15:00,5.02569,5.02666,5.02436,5.02603,65000000.0
2009-10-09 00:20:00,5.0259,5.02791,5.02504,5.02583,60000000.0
2009-10-09 00:25:00,5.02653,5.02758,5.02552,5.02658,66000000.0
2009-10-09 00:30:00,5.02724,5.02841,5.02666,5.02686,64000000.0
2009-10-09 00:35:00,5.02688,5.0292,5.02688,5.02823,80000000.0
2009-10-09 00:40:00,5.02809,5.02897,5.02698,5.0286,61000000.0
2009-10-09 00:45:00,5.02776,5.02856,5.02657,5.0277,63000000.0
2009-10-09 00:50:00,5.02676,5.02843,5.02657,5.02777,60000000.0
2009-10-09 00:55:00,5.02823,5.02925,5.02674,5.02842,66000000.0
2009-10-09 01:00:00,5.0302,5.0331,5.02845,5.03055,63000000.0
2009-10-09 01:05:00,5.03076,5.03305,5.02907,5.03259,70000000.0
2009-10-09 01:10:00,5.03316,5.03589,5.03239,5.03589,55000000.0
2009-10-09 01:15:00,5.03595,5.03683,5.03362,5.03495,63000000.0
2009-10-09 01:20:00,5.03485,5.03579,5.0338,5.03464,59000000.0
2009-10-09 01:25:00,5.03493,5.03497,5.03235,5.03307,70000000.0
2009-10-09 01:30:00,5.03268,5.03309,5.03025,5.0314,68000000.0
2009-10-09 01:35:00,5.03172,5.03282,5.03066,5.03176,71000000.0
2009-10-09 01:40:00,5.03207,5.03314,5.03111,5.03115,72000000.0
2009-10-09 01:45:00,5.03096,5.03284,5.029,5.03116,68000000.0
2009-10-09 01:50:00,5.02978,5.0319,5.02978,5.03185,67000000.0
2009-10-09 01:55:00,5.03239,5.03408,5.03068,5.03282,61000000.0
2009-10-09 02:00:00,5.0332,5.03758,5.03316,5.03758,69000000.0
2009-10-09 02:05:00,5.03786,5.03801,5.03507,5.03801,73000000.0
2009-10-09 02:10:00,5.03755,5.03833,5.03543,5.03668,74000000.0
2009-10-09 02:15:00,5.03637,5.03874,5.03595,5.03759,70000000.0
2009-10-09 02:20:00,5.03776,5.03829,5.03429,5.0359,74000000.0
2009-10-09 02:25:00,5.03669,5.03854,5.03568,5.03678,59000000.0
2009-10-09 02:30:00,5.03851,5.03851,5.03488,5.03788,64000000.0
2009-10-09 02:35:00,5.03758,5.03771,5.03362,5.03362,71000000.0
2009-10-09 02:40:00,5.0348,5.03688,5.03351,5.03688,69000000.0
2009-10-09 02:45:00,5.03675,5.03699,5.03353,5.03353,69000000.0
2009-10-09 02:50:00,5.03505,5.03654,5.03384,5.03549,66000000.0
2009-10-09 02:55:00,5.03527,5.03647,5.03362,5.03454,65000000.0
2009-10-09 03:00:00,5.03413,5.03634,5.03413,5.03542,67000000.0
2009-10-09 03:05:00,5.03534,5.03577,5.03255,5.03482,68000000.0
2009-10-09 03:10:00,5.0335,5.03464,5.0321,5.03424,80000000.0
2009-10-09 03:15:00,5.03343,5.03381,5.03038,5.03191,50000000.0
2009-10-09 03:20:00,5.03169,5.03388,5.03097,5.03324,62000000.0
2009-10-09 03:25:00,5.03376,5.03462,5.03118,5.03282,71000000.0
2009-10-09 03:30:00,5.03264,5.035,5.03168,5.03331,68000000.0
2009-10-09 03:35:00,5.03309,5.03898,5.03242,5.03852,60000000.0
2009-10-09 03:40:00,5.03981,5.04327,5.03776,5.04202,82000000.0
2009-10-09 03:45:00,5.04372,5.04618,5.04167,5.04574,53000000.0
2009-10-09 03:50:00,5.04551,5.04654,5.04341,5.04414,74000000.0
2009-10-09 03:55:00,5.04519,5.04614,5.04362,5.04405,63000000.0
2009-10-09 04:00:00,5.04468,5.0451,5.04295,5.04449,70000000.0
2009-10-09 04:05:00,5.04355,5.0446,5.04165,5.04182,66000000.0
2009-10-09 04:10:00,5.04161,5.04499,5.04147,5.04419,77000000.0
2009-10-09 04:15:00,5.0418,5.0441,5.0418,5.04256,57000000.0
2009-10-09 04:20:00,5.04362,5.04658,5.0422,5.04581,62000000.0
2009-10-09 04:25:00,5.04646,5.04711,5.04488,5.04581,53000000.0
2009-10-09 04:30:00,5.04523,5.0475,5.04476,5.04677,66000000.0
2009-10-09 04:35:00,5.04641,5.04942,5.04493,5.04756,64000000.0
2009-10-09 04:40:00,5.0484,5.05092,5.04702,5.05092,54000000.0
2009-10-09 04:45:00,5.04995,5.05314,5.04982,5.05314,63000000.0
2009-10-09 04:50:00,5.05385,5.05665,5.05293,5.05456,71000000.0
2009-10-09 04:55:00,5.05361,5.05444,5.05103,5.0539,65000000.0
2009-10-09 05:00:00,5.05371,5.05627,5.05244,5.05334,62000000.0
2009-10-09 05:05:00,5.05341,5.05566,5.05237,5.05356,72000000.0
2009-10-09 05:10:00,5.05397,5.05483,5.05167,5.05317,59000000.0
2009-10-09 05:15:00,5.05125,5.05366,5.05012,5.05102,67000000.0
2009-10-09 05:20:00,5.05156,5.05343,5.05011,5.05205,79000000.0
2009-10-09 05:25:00,5.05246,5.05268,5.04945,5.05066,66000000.0
2009-10-09 05:30:00,5.05049,5.05211,5.04852,5.05115,76000000.0
2009-10-09 05:35:00,5.05105,5.05193,5.04952,5.0509,78000000.0
2009-10-09 05:40:00,5.04959,5.05131,5.04846,5.04946,61000000.0
2009-10-09 05:45:00,5.04989,5.05123,5.04899,5.05029,77000000.0
2009-10-09 05:50:00,5.05016,5.05039,5.04772,5.04941,62000000.0
2009-10-09 05:55:00,5.04815,5.05067,5.04815,5.04995,70000000.0
2009-10-09 06:00:00,5.05064,5.05076,5.04846,5.04977,77000000.0
2009-10-09 06:05:00,5.0497,5.04995,5.04776,5.04844,81000000.0
2009-10-09 06:10:00,5.04968,5.05401,5.04904,5.05257,73000000.0
2009-10-09 06:15:00,5.0523,5.05282,5.04858,5.05001,69000000.0
2009-10-09 06:20:00,5.04975,5.04975,5.04598,5.0464,68000000.0
2009-10-09 06:25:00,5.04656,5.0477,5.0454,5.04708,71000000.0
2009-10-09 06:30:00,5.04686,5.04751,5.04489,5.04671,58000000.0
2009-10-09 06:35:00,5.04712,5.04818,5.04587,5.04696,72000000.0
2009-10-09 06:40:00,5.04684,5.04893,5.04618,5.04755,71000000.0
2009-10-09 06:45:00,5.0475,5.04858,5.04682,5.04787,69000000.0
2009-10-09 06:50:00,5.04813,5.04841,5.04576,5.04576,56000000.0
2009-10-09 06:55:00,5.0475,5.04769,5.04533,5.04724,64000000.0
2009-10-09 07:00:00,5.04733,5.04764,5.04537,5.04646,58000000.0
2009-10-09 07:05:00,5.04657,5.04916,5.04626,5.04819,59000000.0
2009-10-09 07:10:00,5.04831,5.04944,5.04708,5.04907,82000000.0
2009-10-09 07:15:00,5.04898,5.05081,5.04721,5.04939,80000000.0
2009-10-09 07:20:00,5.0495,5.05181,5.04817,5.0499,76000000.0
2009-10-09 07:25:00,5.0516,5.05199,5.04753,5.04753,78000000.0
2009-10-09 07:30:00,5.04754,5.04949,5.04722,5.04819,61000000.0
2009-10-09 07:35:00,5.04933,5.05061,5.0479,5.04842,63000000.0
2009-10-09 07:40:00,5.04915,5.05026,5.04778,5.04898,55000000.0
2009-10-09 07:45:00,5.04898,5.05046,5.04742,5.04866,59000000.0
2009-10-09 07:50:00,5.04836,5.04897,5.04479,5.04676,67000000.0
2009-10-09 07:55:00,5.04655,5.05053,5.04466,5.04941,62000000.0
2009-10-09 08:00:00,5.05168,5.05203,5.04588,5.0483,65000000.0
2009-10-09 08:05:00,5.0478,5.05111,5.04671,5.05111,73000000.0
2009-10-09 08:10:00,5.05148,5.05361,5.0508,5.05245,58000000.0
2009-10-09 08:15:00,5.05338,5.0538,5.04913,5.05081,59000000.0
2009-10-09 08:20:00,5.05072,5.05074,5.04696,5.04896,64000000.0
2009-10-09 08:25:00,5.04836,5.05001,5.04676,5.04718,56000000.0
2009-10-09 08:30:00,5.04763,5.0491,5.04531,5.04664,62000000.0
2009-10-09 08:35:00,5.04858,5.04877,5.04475,5.04613,56000000.0
2009-10-09 08:40:00,5.04481,5.04594,5.04254,5.04481,58000000.0
2009-10-09 08:45:00,5.04458,5.04709,5.04365,5.04709,76000000.0
2009-10-09 08:50:00,5.04644,5.04976,5.04551,5.04855,81000000.0
2009-10-09 08:55:00,5.04775,5.05241,5.04742,5.05169,70000000.0
2009-10-09 09:00:00,5.05099,5.05353,5.05063,5.05322,62000000.0
2009-10-09 09:05:00,5.05269,5.05296,5.04865,5.05084,66000000.0
2009-10-09 09:10:00,5.05086,5.05094,5.04827,5.05017,67000000.0
2009-10-09 09:15:00,5.05118,5.05128,5.04659,5.04768,72000000.0
2009-10-09 09:20:00,5.04746,5.04949,5.0462,5.04853,74000000.0
2009-10-09 09:25:00,5.04849,5.04895,5.04676,5.0486,68000000.0
2009-10-09 09:30:00,5.04624,5.04821,5.04404,5.0455,69000000.0
2009-10-09 09:35:00,5.04627,5.04627,5.04331,5.04551,85000000.0
2009-10-09 09:40:00,5.04579,5.04793,5.04471,5.0461,74000000.0
2009-10-09 09:45:00,5.04764,5.04764,5.04419,5.04632,76000000.0
2009-10-09 09:50:00,5.04659,5.04755,5.04503,5.04708,74000000.0
2009-10-09 09:55:00,5.04762,5.05032,5.04655,5.04906,68000000.0
2009-10-09 10:00:00,5.04967,5.05114,5.04838,5.0511,75000000.0
2009-10-09 10:05:00,5.05173,5.05208,5.04936,5.05111,50000000.0
2009-10-09 10:10:00,5.05047,5.05119,5.04832,5.04965,70000000.0
2009-10-09 10:15:00,5.04874,5.05057,5.04827,5.05044,74000000.0
2009-10-09 10:20:00,5.05032,5.05032,5.04786,5.04976,60000000.0
2009-10-09 10:25:00,5.04975,5.05249,5.04821,5.052,60000000.0
2009-10-09 10:30:00,5.05235,5.05253,5.04766,5.04766,57000000.0
2009-10-09 10:35:00,5.04845,5.04995,5.0477,5.04915,72000000.0
2009-10-09 10:40:00,5.04997,5.05305,5.04924,5.05219,62000000.0
2009-10-09 10:45:00,5.0512,5.05292,5.04882,5.04882,55000000.0
2009-10-09 10:50:00,5.04934,5.05103,5.04707,5.0498,72000000.0
2009-10-09 10:55:00,5.04999,5.05031,5.04841,5.04896,49000000.0
2009-10-09 11:00:00,5.04981,5.05103,5.04758,5.05101,61000000.0
2009-10-09 11:05:00,5.05124,5.05124,5.04724,5.04906,71000000.0
2009-10-09 11:10:00,5.04921,5.0499,5.04772,5.04934,67000000.0
2009-10-09 11:15:00,5.04903,5.04973,5.0477,5.04889,63000000.0
2009-10-09 11:20:00,5.04938,5.04965,5.0463,5.04805,76000000.0
2009-10-09 11:25:00,5.04759,5.04808,5.04581,5.04654,64000000.0
2009-10-09 11:30:00,5.04628,5.04684,5.04423,5.04615,74000000.0
2009-10-09 11:35:00,5.04621,5.04794,5.04528,5.04731,60000000.0
2009-10-09 11:40:00,5.04711,5.0482,5.04447,5.04613,64000000.0
2009-10-09 11:45:00,5.04594,5.04617,5.04122,5.04122,62000000.0
2009-10-09 11:50:00,5.04208,5.0455,5.0415,5.04382,68000000.0
2009-10-09 11:55:00,5.04477,5.04606,5.04295,5.04546,52000000.0
2009-10-09 12:00:00,5.04435,5.04598,5.04297,5.04383,63000000.0
2009-10-09 12:05:00,5.0423,5.0456,5.04215,5.04285,61000000.0
2009-10-09 12:10:00,5.04259,5.04399,5.04126,5.04361,63000000.0
2009-10-09 12:15:00,5.0444,5.04491,5.04154,5.04259,56000000.0
2009-10-09 12:20:00,5.04341,5.04551,5.04285,5.04485,70000000.0
2009-10-09 12:25:00,5.04332,5.04473,5.04222,5.0432,57000000.0
2009-10-09 12:30:00,5.04412,5.04509,5.04304,5.04414,61000000.0
2009-10-09 12:35:00,5.04414,5.04521,5.04229,5.04285,64000000.0
2009-10-09 12:40:00,5.04306,5.0451,5.04249,5.04403,70000000.0
2009-10-09 12:45:00,5.04319,5.04395,5.04026,5.04159,65000000.0
2009-10-09 12:50:00,5.04149,5.04306,5.03945,5.04145,66000000.0
2009-10-09 12:55:00,5.04221,5.04364,5.04116,5.04364,62000000.0
2009-10-09 13:00:00,5.04257,5.0428,5.03662,5.03947,81000000.0
2009-10-09 13:05:00,5.03977,5.03977,5.03624,5.0374,77000000.0
2009-10-09 13:10:00,5.03635,5.03915,5.03552,5.03915,79000000.0
2009-10-09 13:15:00,5.03917,5.0395,5.0361,5.03719,63000000.0
2009-10-09 13:20:00,5.03736,5.04009,5.03598,5.03964,78000000.0
2009-10-09 13:25:00,5.03824,5.03983,5.03374,5.03588,62000000.0
2009-10-09 13:30:00,5.03565,5.03615,5.03163,5.03393,55000000.0
2009-10-09 13:35:00,5.03393,5.03664,5.03317,5.03664,65000000.0
2009-10-09 13:40:00,5.03617,5.03821,5.03548,5.03791,55000000.0
2009-10-09 13:45:00,5.0377,5.03891,5.03619,5.03826,64000000.0
2009-10-09 13:50:00,5.03841,5.03842,5.03293,5.03293,58000000.0
2009-10-09 13:55:00,5.03469,5.03621,5.03327,5.03621,59000000.0
2009-10-09 14:00:00,5.03645,5.03649,5.03308,5.03519,72000000.0
2009-10-09 14:05:00,5.0355,5.03783,5.03479,5.03684,60000000.0
2009-10-09 14:10:00,5.03687,5.04063,5.03656,5.04063,56000000.0
2009-10-09 14:15:00,5.04067,5.04128,5.03817,5.03983,76000000.0
2009-10-09 14:20:00,5.04149,5.04159,5.03908,5.04092,52000000.0
2009-10-09 14:25:00,5.04059,5.04281,5.03925,5.04204,65000000.0
2009-10-09 14:30:00,5.04133,5.0438,5.04006,5.04176,60000000.0
2009-10-09 14:35:00,5.04276,5.04283,5.03869,5.0406,63000000.0
2009-10-09 14:40:00,5.04152,5.04441,5.03969,5.04421,77000000.0
2009-10-09 14:45:00,5.0444,5.0472,5.04283,5.04449,56000000.0
2009-10-09 14:50:00,5.04436,5.04524,5.04236,5.04392,60000000.0
2009-10-09 14:55:00,5.04517,5.04543,5.0412,5.04536,71000000.0
2009-10-09 15:00:00,5.04477,5.05238,5.04299,5.0518,76000000.0
2009-10-09 15:05:00,5.05165,5.05334,5.04836,5.05023,68000000.0
2009-10-09 15:10:00,5.05007,5.05194,5.04833,5.05059,61000000.0
2009-10-09 15:15:00,5.049,5.05175,5.04769,5.05023,68000000.0
2009-10-09 15:20:00,5.05056,5.05141,5.0477,5.04969,59000000.0
2009-10-09 15:25:00,5.04952,5.04958,5.04512,5.0464,71000000.0
2009-10-09 15:30:00,5.04683,5.05053,5.04609,5.04719,68000000.0
2009-10-09 15:35:00,5.0457,5.05276,5.0457,5.05186,52000000.0
2009-10-09 15:40:00,5.05123,5.05282,5.0485,5.04873,62000000.0
2009-10-09 15:45:00,5.05003,5.051,5.04513,5.04788,81000000.0
2009-10-09 15:50:00,5.04727,5.04778,5.04382,5.04515,75000000.0
2009-10-09 15:55:00,5.04684,5.0487,5.04532,5.04723,74000000.0
2009-10-09 16:00:00,5.04658,5.04854,5.04464,5.04854,61000000.0
2009-10-09 16:05:00,5.04863,5.04863,5.0409,5.04171,70000000.0
2009-10-09 16:10:00,5.04147,5.04147,5.03717,5.03958,64000000.0
2009-10-09 16:15:00,5.03993,5.04217,5.0379,5.03956,66000000.0
2009-10-09 16:20:00,5.04071,5.04228,5.03811,5.03983,65000000.0
2009-10-09 16:25:00,5.03942,5.03968,5.03667,5.03919,51000000.0
2009-10-09 16:30:00,5.03933,5.03966,5.03578,5.03907,53000000.0
2009-10-09 16:35:00,5.03876,5.04201,5.03795,5.04059,78000000.0
2009-10-09 16:40:00,5.03946,5.04227,5.03914,5.04172,86000000.0
2009-10-09 16:45:00,5.04168,5.04237,5.03954,5.04009,59000000.0
2009-10-09 16:50:00,5.03979,5.04165,5.03695,5.03695,66000000.0
2009-10-09 16:55:00,5.03795,5.03918,5.03527,5.03776,52000000.0
2009-10-09 17:00:00,5.03817,5.04086,5.0373,5.04086,62000000.0
2009-10-09 17:05:00,5.0399,5.04254,5.03961,5.04188,73000000.0
2009-10-09 17:10:00,5.04139,5.04226,5.03948,5.04172,57000000.0
2009-10-09 17:15:00,5.04188,5.04188,5.03911,5.04059,71000000.0
2009-10-09 17:20:00,5.0398,5.04068,5.03785,5.03785,55000000.0
2009-10-09 17:25:00,5.03894,5.04096,5.03726,5.04096,62000000.0
2009-10-09 17:30:00,5.04058,5.04268,5.03871,5.04185,63000000.0
2009-10-09 17:35:00,5.04303,5.04668,5.04135,5.04538,64000000.0
2009-10-09 17:40:00,5.04492,5.04926,5.04284,5.04902,76000000.0
2009-10-09 17:45:00,5.04966,5.05065,5.04735,5.04805,60000000.0
2009-10-09 17:50:00,5.05013,5.05151,5.04683,5.05151,86000000.0
2009-10-09 17:55:00,5.05164,5.05315,5.05052,5.05245,66000000.0
2009-10-09 18:00:00,5.05179,5.05518,5.05072,5.05468,72000000.0
2009-10-09 18:05:00,5.05523,5.06452,5.05436,5.06336,73000000.0
2009-10-09 18:10:00,5.06338,5.0645,5.06114,5.06236,58000000.0
2009-10-09 18:15:00,5.06106,5.06246,5.05968,5.06246,61000000.0
2009-10-09 18:20:00,5.06255,5.06397,5.06086,5.06397,63000000.0
2009-10-09 18:25:00,5.06386,5.06531,5.06171,5.06224,67000000.0
2009-10-09 18:30:00,5.06407,5.06629,5.06115,5.06237,65000000.0
2009-10-09 18:35:00,5.06306,5.06558,5.06112,5.06272,76000000.0
2009-10-09 18:40:00,5.06268,5.06327,5.05857,5.06171,67000000.0
2009-10-09 18:45:00,5.06236,5.06252,5.05874,5.06052,66000000.0
2009-10-09 18:50:00,5.06056,5.06142,5.05731,5.05831,63000000.0
2009-10-09 18:55:00,5.05845,5.05845,5.05455,5.05466,71000000.0
2009-10-09 19:00:00,5.05489,5.05605,5.05336,5.05477,70000000.0
2009-10-09 19:05:00,5.05363,5.05696,5.05363,5.05644,76000000.0
2009-10-09 19:10:00,5.05587,5.05636,5.05307,5.05504,68000000.0
2009-10-09 19:15:00,5.05502,5.05603,5.05249,5.05351,61000000.0
2009-10-09 19:20:00,5.05437,5.05565,5.05301,5.05346,72000000.0
2009-10-09 19:25:00,5.0545,5.05535,5.05292,5.05519,62000000.0
2009-10-09 19:30:00,5.05469,5.05561,5.05267,5.05561,66000000.0
2009-10-09 19:35:00,5.0558,5.05667,5.05416,5.05667,63000000.0
2009-10-09 19:40:00,5.05624,5.05751,5.05507,5.05751,70000000.0
2009-10-09 19:45:00,5.05627,5.05826,5.05557,5.05669,70000000.0
2009-10-09 19:50:00,5.05791,5.05899,5.05641,5.0587,71000000.0
2009-10-09 19:55:00,5.05846,5.05847,5.05512,5.05712,68000000.0
2009-10-09 20:00:00,5.05741,5.05853,5.05615,5.05645,67000000.0
2009-10-09 20:05:00,5.05797,5.06025,5.05656,5.05977,65000000.0
2009-10-09 20:10:00,5.05976,5.06045,5.05782,5.05911,66000000.0
2009-10-09 20:15:00,5.05993,5.05993,5.05659,5.05883,64000000.0
2009-10-09 20:20:00,5.05767,5.06043,5.05767,5.06043,65000000.0
2009-10-09 20:25:00,5.05811,5.05951,5.05657,5.0577,63000000.0
2009-10-09 20:30:00,5.05859,5.05859,5.05603,5.05767,59000000.0
2009-10-09 20:35:00,5.05824,5.05915,5.05623,5.05678,70000000.0
2009-10-09 20:40:00,5.05681,5.05843,5.05586,5.0574,89000000.0
2009-10-09 20:45:00,5.05729,5.0579,5.05399,5.05487,67000000.0
2009-10-09 20:50:00,5.05529,5.05533,5.05252,5.05444,62000000.0
2009-10-09 20:55:00,5.05436,5.05559,5.05299,5.05396,65000000.0
2009-10-09 21:00:00,5.05301,5.0552,5.05,5.05091,72000000.0
2009-10-09 21:05:00,5.05157,5.05231,5.04958,5.05052,66000000.0
2009-10-09 21:10:00,5.05058,5.0516,5.04926,5.05092,62000000.0
2009-10-09 21:15:00,5.05155,5.05469,5.05062,5.05446,68000000.0
2009-10-09 21:20:00,5.0544,5.05512,5.05301,5.05368,52000000.0
2009-10-09 21:25:00,5.05454,5.05527,5.05281,5.05497,58000000.0
2009-10-09 21:30:00,5.05483,5.05622,5.05303,5.05425,59000000.0
2009-10-09 21:35:00,5.05411,5.05493,5.05262,5.05402,88000000.0
2009-10-09 21:40:00,5.05404,5.05779,5.05331,5.05582,65000000.0
2009-10-09 21:45:00,5.05741,5.05829,5.0555,5.05745,62000000.0
2009-10-09 21:50:00,5.05702,5.05738,5.05511,5.05627,62000000.0
2009-10-09 21:55:00,5.0553,5.05724,5.05371,5.05394,72000000.0
2009-10-09 22:00:00,5.05365,5.05507,5.05247,5.05405,79000000.0
2009-10-09 22:05:00,5.05319,5.05395,5.05161,5.05268,67000000.0
2009-10-09 22:10:00,5.05187,5.05266,5.05015,5.05048,64000000.0
2009-10-09 22:15:00,5.05125,5.05203,5.04919,5.05157,69000000.0
2009-10-09 22:20:00,5.05121,5.05244,5.04906,5.0515,69000000.0
2009-10-09 22:25:00,5.05095,5.0525,5.04951,5.05078,63000000.0
2009-10-09 22:30:00,5.05133,5.05133,5.04895,5.0499,60000000.0
2009-10-09 22:35:00,5.04951,5.05085,5.04887,5.04997,56000000.0
2009-10-09 22:40:00,5.05029,5.05036,5.04678,5.04678,63000000.0
2009-10-09 22:45:00,5.04779,5.0486,5.04661,5.04695,68000000.0
2009-10-09 22:50:00,5.04809,5.0489,5.04708,5.04846,70000000.0
2009-10-09 22:55:00,5.04751,5.04931,5.04681,5.04753,64000000.0
2009-10-12 02:00:00,5.05088,5.05119,5.0488,5.0511,69000000.0
2009-10-12 02:05:00,5.05102,5.05377,5.04948,5.05281,73000000.0
2009-10-12 02:10:00,5.0531,5.05695,5.05196,5.05692,74000000.0
2009-10-12 02:15:00,5.05641,5.05784,5.05457,5.05655,70000000.0
2009-10-12 02:20:00,5.05748,5.06007,5.05576,5.05991,74000000.0
2009-10-12 02:25:00,5.05951,5.05951,5.0553,5.05572,59000000.0
2009-10-12 02:30:00,5.05542,5.05716,5.05395,5.05627,64000000.0
2009-10-12 02:35:00,5.05579,5.056,5.05341,5.05341,71000000.0
2009-10-12 02:40:00,5.05483,5.05656,5.05338,5.05547,69000000.0
2009-10-12 02:45:00,5.05591,5.05789,5.05484,5.05649,69000000.0
2009-10-12 02:50:00,5.05708,5.0598,5.05547,5.05954,66000000.0
2009-10-12 02:55:00,5.05892,5.06057,5.05736,5.06057,65000000.0
2009-10-12 03:00:00,5.05893,5.05976,5.05689,5.05745,67000000.0
2009-10-12 03:05:00,5.05838,5.05978,5.05739,5.05894,68000000.0
2009-10-12 03:10:00,5.05862,5.0606,5.05641,5.0606,80000000.0
2009-10-12 03:15:00,5.05844,5.06459,5.05825,5.06417,50000000.0
2009-10-12 03:20:00,5.06367,5.06515,5.06115,5.06283,62000000.0
2009-10-12 03:25:00,5.06248,5.06248,5.05972,5.0615,71000000.0
2009-10-12 03:30:00,5.06157,5.06157,5.05872,5.06028,68000000.0
2009-10-12 03:35:00,5.06094,5.06094,5.05854,5.05942,60000000.0
2009-10-12 03:40:00,5.06002,5.06056,5.05751,5.05924,82000000.0
2009-10-12 03:45:00,5.05873,5.06025,5.05696,5.05799,53000000.0
2009-10-12 03:50:00,5.05674,5.05893,5.05578,5.0569,74000000.0
2009-10-12 03:55:00,5.05709,5.05824,5.05533,5.05775,63000000.0
2009-10-12 04:00:00,5.05756,5.05874,5.05524,5.05604,70000000.0
2009-10-12 04:05:00,5.05599,5.05678,5.05421,5.05421,66000000.0
2009-10-12 04:10:00,5.05393,5.0565,5.0537,5.05596,77000000.0
2009-10-12 04:15:00,5.05556,5.05806,5.0551,5.05561,57000000.0
2009-10-12 04:20:00,5.05526,5.05745,5.05443,5.05679,62000000.0
2009-10-12 04:25:00,5.0572,5.05942,5.05635,5.05824,53000000.0
2009-10-12 04:30:00,5.05846,5.05994,5.05686,5.05837,66000000.0
2009-10-12 04:35:00,5.05901,5.05996,5.05751,5.05916,64000000.0
2009-10-12 04:40:00,5.058,5.05879,5.05475,5.05596,54000000.0
2009-10-12 04:45:00,5.05499,5.05607,5.05363,5.05586,63000000.0
2009-10-12 04:50:00,5.05527,5.05601,5.05276,5.05599,71000000.0
2009-10-12 04:55:00,5.05507,5.05806,5.0541,5.05706,65000000.0
2009-10-12 05:00:00,5.05711,5.05811,5.05579,5.05727,62000000.0
2009-10-12 05:05:00,5.05673,5.05698,5.05491,5.05609,72000000.0
2009-10-12 05:10:00,5.05582,5.05679,5.05449,5.0563,59000000.0
2009-10-12 05:15:00,5.05626,5.05713,5.05477,5.05602,67000000.0
2009-10-12 05:20:00,5.05648,5.05704,5.05491,5.05529,79000000.0
2009-10-12 05:25:00,5.05635,5.05801,5.05531,5.05801,66000000.0
2009-10-12 05:30:00,5.05849,5.05857,5.05669,5.05804,76000000.0
2009-10-12 05:35:00,5.05817,5.05859,5.05621,5.05742,78000000.0
2009-10-12 05:40:00,5.05775,5.05828,5.05595,5.05647,61000000.0
2009-10-12 05:45:00,5.05669,5.05736,5.05539,5.05641,77000000.0
2009-10-12 05:50:00,5.05549,5.05713,5.05533,5.05669,62000000.0
2009-10-12 05:55:00,5.05707,5.05737,5.05542,5.05647,70000000.0
2009-10-12 06:00:00,5.05711,5.05711,5.05521,5.05599,77000000.0
2009-10-12 06:05:00,5.05644,5.05729,5.055,5.0563,81000000.0
2009-10-12 06:10:00,5.05614,5.05714,5.05513,5.05639,73000000.0
2009-10-12 06:15:00,5.05683,5.05735,5.05513,5.05658,69000000.0
2009-10-12 06:20:00,5.05532,5.0572,5.05532,5.05631,68000000.0
2009-10-12 06:25:00,5.05641,5.05652,5.05433,5.0556,71000000.0
2009-10-12 06:30:00,5.0555,5.05607,5.05351,5.05492,58000000.0
2009-10-12 06:35:00,5.05531,5.05571,5.05362,5.05459,72000000.0
2009-10-12 06:40:00,5.055,5.05642,5.05331,5.05615,71000000.0
2009-10-12 06:45:00,5.05561,5.05614,5.05443,5.05509,69000000.0
2009-10-12 06:50:00,5.05557,5.05597,5.05389,5.05563,56000000.0
2009-10-12 06:55:00,5.05484,5.05546,5.05385,5.05534,64000000.0
2009-10-12 07:00:00,5.05496,5.0558,5.0537,5.05562,58000000.0
2009-10-12 07:05:00,5.05503,5.05561,5.05385,5.05456,59000000.0
2009-10-12 07:10:00,5.0547,5.05545,5.0523,5.05339,82000000.0
2009-10-12 07:15:00,5.05367,5.05459,5.05036,5.05147,80000000.0
2009-10-12 07:20:00,5.05208,5.05211,5.04925,5.05037,76000000.0
2009-10-12 07:25:00,5.05019,5.05104,5.04888,5.051,78000000.0
2009-10-12 07:30:00,5.05065,5.05092,5.04879,5.0507,61000000.0
2009-10-12 07:35:00,5.05007,5.05071,5.04843,5.04941,63000000.0
2009-10-12 07:40:00,5.04931,5.05245,5.04849,5.05112,55000000.0
2009-10-12 07:45:00,5.04991,5.0527,5.04991,5.0525,59000000.0
2009-10-12 07:50:00,5.05252,5.05285,5.05081,5.05216,67000000.0
2009-10-12 07:55:00,5.05244,5.05289,5.05089,5.05102,62000000.0
2009-10-12 08:00:00,5.05142,5.05256,5.04944,5.05144,65000000.0
2009-10-12 08:05:00,5.05115,5.05466,5.04949,5.05429,73000000.0
2009-10-12 08:10:00,5.05366,5.0558,5.05307,5.05463,58000000.0
2009-10-12 08:15:00,5.05413,5.05526,5.0527,5.0547,59000000.0
2009-10-12 08:20:00,5.05417,5.05575,5.05273,5.05404,64000000.0
2009-10-12 08:25:00,5.05526,5.05718,5.05349,5.05706,56000000.0
2009-10-12 08:30:00,5.05849,5.05943,5.05592,5.05726,62000000.0
2009-10-12 08:35:00,5.0581,5.06,5.05688,5.0583,56000000.0
2009-10-12 08:40:00,5.05847,5.05944,5.0568,5.05871,58000000.0
2009-10-12 08:45:00,5.05918,5.06142,5.05769,5.06021,76000000.0
2009-10-12 08:50:00,5.05965,5.05999,5.05682,5.05682,81000000.0
2009-10-12 08:55:00,5.05779,5.05894,5.05539,5.05889,70000000.0
2009-10-12 09:00:00,5.05928,5.06189,5.0581,5.06105,62000000.0
2009-10-12 09:05:00,5.05976,5.06245,5.05954,5.05991,66000000.0
2009-10-12 09:10:00,5.06004,5.06058,5.05752,5.05909,67000000.0
2009-10-12 09:15:00,5.05858,5.06127,5.05806,5.05962,72000000.0
2009-10-12 09:20:00,5.06017,5.06204,5.05889,5.06004,74000000.0
2009-10-12 09:25:00,5.05983,5.06394,5.05931,5.06285,68000000.0
2009-10-12 09:30:00,5.06305,5.06335,5.05975,5.06023,69000000.0
2009-10-12 09:35:00,5.06113,5.0642,5.05971,5.06334,85000000.0
2009-10-12 09:40:00,5.0626,5.06424,5.06117,5.06202,74000000.0
2009-10-12 09:45:00,5.06061,5.06318,5.05901,5.06086,76000000.0
2009-10-12 09:50:00,5.06109,5.06374,5.06023,5.06182,74000000.0
2009-10-12 09:55:00,5.06139,5.06291,5.06035,5.06096,68000000.0
2009-10-12 10:00:00,5.06121,5.06233,5.05949,5.06051,75000000.0
2009-10-12 10:05:00,5.05848,5.05978,5.05653,5.05793,50000000.0
2009-10-12 10:10:00,5.05765,5.05837,5.05518,5.05634,70000000.0
2009-10-12 10:15:00,5.05562,5.05563,5.0519,5.05563,74000000.0
2009-10-12 10:20:00,5.0556,5.05609,5.05346,5.05446,60000000.0
2009-10-12 10:25:00,5.05445,5.05524,5.05234,5.05409,60000000.0
2009-10-12 10:30:00,5.05264,5.05555,5.05264,5.05377,57000000.0
2009-10-12 10:35:00,5.05457,5.05529,5.05103,5.0519,72000000.0
2009-10-12 10:40:00,5.05249,5.054,5.05062,5.0531,62000000.0
2009-10-12 10:45:00,5.05293,5.05435,5.05113,5.05304,55000000.0
2009-10-12 10:50:00,5.05402,5.05447,5.05175,5.05251,72000000.0
2009-10-12 10:55:00,5.0518,5.05199,5.04688,5.04878,49000000.0
2009-10-12 11:00:00,5.04817,5.04932,5.04475,5.04603,61000000.0
2009-10-12 11:05:00,5.04598,5.04655,5.04474,5.04548,71000000.0
2009-10-12 11:10:00,5.04667,5.04938,5.04526,5.04903,67000000.0
2009-10-12 11:15:00,5.04736,5.04857,5.04577,5.04618,63000000.0
2009-10-12 11:20:00,5.04701,5.04701,5.0438,5.04517,76000000.0
2009-10-12 11:25:00,5.04451,5.04728,5.04377,5.04669,64000000.0
2009-10-12 11:30:00,5.04647,5.04821,5.04486,5.04821,74000000.0
2009-10-12 11:35:00,5.04755,5.04926,5.04686,5.04908,60000000.0
2009-10-12 11:40:00,5.04911,5.04911,5.04617,5.04857,64000000.0
2009-10-12 11:45:00,5.04827,5.04909,5.04657,5.04808,62000000.0
2009-10-12 11:50:00,5.04733,5.04767,5.04526,5.0458,68000000.0
2009-10-12 11:55:00,5.04442,5.04635,5.04346,5.04515,52000000.0
2009-10-12 12:00:00,5.04429,5.04429,5.03652,5.03865,63000000.0
2009-10-12 12:05:00,5.0394,5.04013,5.03661,5.03883,61000000.0
2009-10-12 12:10:00,5.03915,5.04015,5.0371,5.03799,63000000.0
2009-10-12 12:15:00,5.03829,5.04064,5.03754,5.03967,56000000.0
2009-10-12 12:20:00,5.04131,5.04149,5.03899,5.04134,70000000.0
2009-10-12 12:25:00,5.04112,5.04172,5.03741,5.03825,57000000.0
2009-10-12 12:30:00,5.03762,5.03796,5.03403,5.03495,61000000.0
2009-10-12 12:35:00,5.03632,5.03659,5.03438,5.03626,64000000.0
2009-10-12 12:40:00,5.03579,5.03659,5.03471,5.03578,70000000.0
2009-10-12 12:45:00,5.03535,5.03679,5.03316,5.03636,65000000.0
2009-10-12 12:50:00,5.03661,5.03661,5.03284,5.035,66000000.0
2009-10-12 12:55:00,5.03336,5.03655,5.03336,5.03576,62000000.0
2009-10-12 13:00:00,5.03541,5.03665,5.03401,5.03628,81000000.0
2009-10-12 13:05:00,5.03592,5.03622,5.03423,5.03581,77000000.0
2009-10-12 13:10:00,5.03621,5.03753,5.03418,5.0368,79000000.0
2009-10-12 13:15:00,5.03659,5.03912,5.03577,5.03805,63000000.0
2009-10-12 13:20:00,5.03831,5.03859,5.03684,5.03736,78000000.0
2009-10-12 13:25:00,5.03821,5.0387,5.03621,5.03789,62000000.0
2009-10-12 13:30:00,5.03627,5.03723,5.03506,5.03664,55000000.0
2009-10-12 13:35:00,5.03601,5.03694,5.03505,5.03613,65000000.0
2009-10-12 13:40:00,5.03692,5.03692,5.03403,5.03554,55000000.0
2009-10-12 13:45:00,5.03586,5.03586,5.03215,5.03334,64000000.0
2009-10-12 13:50:00,5.0343,5.03461,5.03185,5.03344,58000000.0
2009-10-12 13:55:00,5.03376,5.03601,5.03278,5.03503,59000000.0
2009-10-12 14:00:00,5.03504,5.03736,5.03407,5.03665,72000000.0
2009-10-12 14:05:00,5.03736,5.03736,5.03489,5.03494,60000000.0
2009-10-12 14:10:00,5.03475,5.03653,5.03373,5.03653,56000000.0
2009-10-12 14:15:00,5.03595,5.037,5.03417,5.03634,76000000.0
2009-10-12 14:20:00,5.03441,5.03712,5.03412,5.03586,52000000.0
2009-10-12 14:25:00,5.03613,5.03682,5.0344,5.03554,65000000.0
2009-10-12 14:30:00,5.03538,5.03696,5.03464,5.03618,60000000.0
2009-10-12 14:35:00,5.03579,5.03667,5.034,5.03588,63000000.0
2009-10-12 14:40:00,5.03559,5.03684,5.03468,5.03567,77000000.0
2009-10-12 14:45:00,5.03402,5.03581,5.03336,5.03394,56000000.0
2009-10-12 14:50:00,5.03551,5.03676,5.03401,5.03615,60000000.0
2009-10-12 14:55:00,5.03642,5.03783,5.03475,5.03718,71000000.0
2009-10-12 15:00:00,5.03677,5.03719,5.03446,5.03478,76000000.0
2009-10-12 15:05:00,5.03615,5.03616,5.03376,5.03435,68000000.0
2009-10-12 15:10:00,5.03413,5.03615,5.0338,5.03509,61000000.0
2009-10-12 15:15:00,5.03588,5.03589,5.03263,5.0342,68000000.0
2009-10-12 15:20:00,5.03341,5.03557,5.03322,5.03499,59000000.0
2009-10-12 15:25:00,5.03523,5.03557,5.03231,5.03403,71000000.0
2009-10-12 15:30:00,5.03378,5.03435,5.02743,5.02866,68000000.0
2009-10-12 15:35:00,5.0273,5.02971,5.02651,5.02957,52000000.0
2009-10-12 15:40:00,5.02981,5.02981,5.02479,5.02677,62000000.0
2009-10-12 15:45:00,5.02814,5.02991,5.02626,5.02963,81000000.0
2009-10-12 15:50:00,5.0295,5.02963,5.02504,5.02606,75000000.0
2009-10-12 15:55:00,5.02545,5.02692,5.02254,5.02418,74000000.0
2009-10-12 16:00:00,5.02549,5.02656,5.02392,5.02534,61000000.0
2009-10-12 16:05:00,5.02568,5.02568,5.02167,5.02419,70000000.0
2009-10-12 16:10:00,5.02308,5.02721,5.02308,5.02643,64000000.0
2009-10-12 16:15:00,5.02606,5.02617,5.02256,5.02498,66000000.0
2009-10-12 16:20:00,5.02405,5.02798,5.02329,5.02798,65000000.0
2009-10-12 16:25:00,5.02719,5.02787,5.02481,5.02481,51000000.0
2009-10-12 16:30:00,5.02682,5.02702,5.02366,5.02529,53000000.0
2009-10-12 16:35:00,5.02535,5.02626,5.02326,5.02472,78000000.0
2009-10-12 16:40:00,5.02527,5.02527,5.0222,5.02368,86000000.0
2009-10-12 16:45:00,5.02325,5.02325,5.01988,5.02173,59000000.0
2009-10-12 16:50:00,5.02095,5.02253,5.01866,5.0206,66000000.0
2009-10-12 16:55:00,5.01972,5.02159,5.01846,5.01943,52000000.0
2009-10-12 17:00:00,5.02112,5.02307,5.01904,5.02051,62000000.0
2009-10-12 17:05:00,5.01944,5.02115,5.01864,5.02017,73000000.0
2009-10-12 17:10:00,5.02108,5.02282,5.0201,5.02123,57000000.0
2009-10-12 17:15:00,5.02251,5.02562,5.02196,5.02432,71000000.0
2009-10-12 17:20:00,5.02493,5.02497,5.02273,5.02452,55000000.0
2009-10-12 17:25:00,5.02462,5.02473,5.02209,5.02307,62000000.0
2009-10-12 17:30:00,5.02469,5.0297,5.02334,5.02879,63000000.0
2009-10-12 17:35:00,5.02675,5.02859,5.02661,5.02722,64000000.0
2009-10-12 17:40:00,5.02688,5.02896,5.02528,5.02663,76000000.0
2009-10-12 17:45:00,5.0268,5.02731,5.02549,5.02628,60000000.0
2009-10-12 17:50:00,5.02705,5.02781,5.02562,5.02759,86000000.0
2009-10-12 17:55:00,5.02747,5.02749,5.02365,5.02548,66000000.0
2009-10-12 18:00:00,5.02453,5.02653,5.02357,5.02386,72000000.0
2009-10-12 18:05:00,5.0252,5.02564,5.02344,5.02517,73000000.0
2009-10-12 18:10:00,5.02489,5.02526,5.02059,5.02149,58000000.0
2009-10-12 18:15:00,5.02055,5.0241,5.02002,5.02313,61000000.0
2009-10-12 18:20:00,5.02435,5.02536,5.02261,5.02527,63000000.0
2009-10-12 18:25:00,5.02491,5.02755,5.02396,5.02424,67000000.0
2009-10-12 18:30:00,5.02545,5.02686,5.02363,5.02467,65000000.0
2009-10-12 18:35:00,5.02551,5.02565,5.02331,5.02565,76000000.0
2009-10-12 18:40:00,5.02461,5.0261,5.02386,5.02487,67000000.0
2009-10-12 18:45:00,5.02516,5.02584,5.02333,5.02457,66000000.0
2009-10-12 18:50:00,5.02393,5.0262,5.0234,5.0234,63000000.0
2009-10-12 18:55:00,5.02467,5.02758,5.02399,5.02687,71000000.0
2009-10-12 19:00:00,5.0275,5.02816,5.02547,5.02664,70000000.0
2009-10-12 19:05:00,5.02746,5.02826,5.02585,5.02809,76000000.0
2009-10-12 19:10:00,5.02802,5.02869,5.02669,5.02734,68000000.0
2009-10-12 19:15:00,5.02758,5.02844,5.02381,5.02592,61000000.0
2009-10-12 19:20:00,5.02555,5.02734,5.02485,5.02675,72000000.0
2009-10-12 19:25:00,5.02582,5.02852,5.02582,5.02722,62000000.0
2009-10-12 19:30:00,5.02757,5.02769,5.0252,5.0252,66000000.0
2009-10-12 19:35:00,5.02631,5.02684,5.02475,5.0264,63000000.0
2009-10-12 19:40:00,5.02559,5.02696,5.02363,5.0239,70000000.0
2009-10-12 19:45:00,5.02349,5.02477,5.0223,5.02443,70000000.0
2009-10-12 19:50:00,5.02432,5.02482,5.02149,5.02215,71000000.0
2009-10-12 19:55:00,5.02196,5.02266,5.02008,5.02207,68000000.0
2009-10-12 20:00:00,5.02222,5.02379,5.02152,5.02315,67000000.0
2009-10-12 20:05:00,5.0232,5.02389,5.02173,5.02361,65000000.0
2009-10-12 20:10:00,5.02338,5.02905,5.02253,5.02707,66000000.0
2009-10-12 20:15:00,5.02878,5.02878,5.0266,5.02766,64000000.0
2009-10-12 20:20:00,5.02817,5.03149,5.02697,5.02941,65000000.0
2009-10-12 20:25:00,5.03004,5.03198,5.02905,5.02942,63000000.0
2009-10-12 20:30:00,5.03012,5.03193,5.02879,5.03125,59000000.0
2009-10-12 20:35:00,5.0313,5.03248,5.03048,5.03107,70000000.0
2009-10-12 20:40:00,5.03167,5.03217,5.02974,5.0303,89000000.0
2009-10-12 20:45:00,5.03176,5.03197,5.0293,5.03106,67000000.0
2009-10-12 20:50:00,5.03069,5.03279,5.03018,5.03249,62000000.0
2009-10-12 20:55:00,5.03179,5.03292,5.03112,5.03174,65000000.0
2009-10-12 21:00:00,5.03073,5.03279,5.03049,5.03094,72000000.0
2009-10-12 21:05:00,5.03105,5.03256,5.02977,5.03112,66000000.0
2009-10-12 21:10:00,5.03097,5.03183,5.02768,5.02894,62000000.0
2009-10-12 21:15:00,5.02888,5.03067,5.02788,5.02996,68000000.0
2009-10-12 21:20:00,5.02942,5.03072,5.02861,5.02951,52000000.0
2009-10-12 21:25:00,5.03052,5.0311,5.02924,5.03043,58000000.0
2009-10-12 21:30:00,5.02986,5.03119,5.02882,5.02882,59000000.0
2009-10-12 21:35:00,5.03027,5.03209,5.02926,5.03191,88000000.0
2009-10-12 21:40:00,5.03125,5.0326,5.02998,5.03104,65000000.0
2009-10-12 21:45:00,5.03092,5.0318,5.02997,5.03041,62000000.0
2009-10-12 21:50:00,5.03048,5.03162,5.02931,5.0309,62000000.0
2009-10-12 21:55:00,5.0307,5.03099,5.02867,5.03057,72000000.0
2009-10-12 22:00:00,5.02904,5.03132,5.02899,5.03132,79000000.0
2009-10-12 22:05:00,5.02992,5.0317,5.02976,5.0317,67000000.0
2009-10-12 22:10:00,5.03097,5.03147,5.02979,5.03084,64000000.0
2009-10-12 22:15:00,5.03064,5.03198,5.0296,5.03198,69000000.0
2009-10-12 22:20:00,5.03114,5.03129,5.02973,5.03078,69000000.0
2009-10-12 22:25:00,5.0306,5.03136,5.02934,5.03042,63000000.0
2009-10-12 22:30:00,5.02977,5.03124,5.02924,5.02986,60000000.0
2009-10-12 22:35:00,5.02992,5.03111,5.02879,5.03078,56000000.0
2009-10-12 22:40:00,5.0296,5.03107,5.0288,5.03087,63000000.0
2009-10-12 22:45:00,5.02992,5.03134,5.02931,5.03134,68000000.0
2009-10-12 22:50:00,5.02998,5.03304,5.02987,5.03249,70000000.0
2009-10-12 22:55:00,5.03229,5.03366,5.03165,5.03168,64000000.0
2009-10-12 23:00:00,5.03183,5.03352,5.03033,5.03115,68000000.0
2009-10-12 23:05:00,5.03193,5.03272,5.03056,5.03175,60000000.0
2009-10-12 23:10:00,5.0311,5.03235,5.03028,5.03228,66000000.0
2009-10-12 23:15:00,5.03157,5.03237,5.03008,5.03136,65000000.0
2009-10-12 23:20:00,5.03228,5.03313,5.03055,5.03055,66000000.0
2009-10-12 23:25:00,5.03195,5.03222,5.03065,5.03089,64000000.0
2009-10-12 23:30:00,5.03229,5.03273,5.03051,5.03145,72000000.0
2009-10-12 23:35:00,5.0316,5.03307,5.03121,5.03258,62000000.0
2009-10-12 23:40:00,5.03265,5.03289,5.02947,5.03208,80000000.0
2009-10-12 23:45:00,5.03177,5.03229,5.02913,5.03013,76000000.0
2009-10-12 23:50:00,5.03039,5.03137,5.02821,5.02984,67000000.0
2009-10-12 23:55:00,5.03106,5.03216,5.03013,5.03096,76000000.0
2009-10-13 00:00:00,5.03083,5.03167,5.02866,5.02916,70000000.0
2009-10-13 00:05:00,5.02856,5.03065,5.02833,5.02957,62000000.0
2009-10-13 00:10:00,5.03085,5.03161,5.02907,5.02994,63000000.0
2009-10-13 00:15:00,5.02961,5.03104,5.02881,5.02998,65000000.0
2009-10-13 00:20:00,5.02914,5.03075,5.02892,5.03007,60000000.0
2009-10-13 00:25:00,5.02894,5.03063,5.0284,5.02962,66000000.0
2009-10-13 00:30:00,5.02995,5.03087,5.02892,5.03032,64000000.0
2009-10-13 00:35:00,5.0304,5.03151,5.0294,5.03064,80000000.0
2009-10-13 00:40:00,5.03059,5.03098,5.02738,5.02738,61000000.0
2009-10-13 00:45:00,5.02838,5.03051,5.02838,5.02965,63000000.0
2009-10-13 00:50:00,5.02981,5.03016,5.02829,5.02917,60000000.0
2009-10-13 00:55:00,5.02917,5.03056,5.02815,5.02815,66000000.0
2009-10-13 01:00:00,5.02961,5.03065,5.0281,5.02837,63000000.0
2009-10-13 01:05:00,5.02899,5.03017,5.02792,5.02875,70000000.0
2009-10-13 01:10:00,5.02993,5.02993,5.02747,5.02847,55000000.0
2009-10-13 01:15:00,5.02896,5.02955,5.02712,5.02844,63000000.0
2009-10-13 01:20:00,5.02655,5.02826,5.0243,5.02635,59000000.0
2009-10-13 01:25:00,5.02706,5.02809,5.02533,5.02533,70000000.0
2009-10-13 01:30:00,5.02554,5.0269,5.02324,5.02515,68000000.0
2009-10-13 01:35:00,5.02414,5.02556,5.02273,5.02522,71000000.0
2009-10-13 01:40:00,5.02404,5.02711,5.02358,5.02379,72000000.0
2009-10-13 01:45:00,5.02466,5.02606,5.02392,5.02606,68000000.0
2009-10-13 01:50:00,5.02537,5.02712,5.02473,5.0257,67000000.0
2009-10-13 01:55:00,5.02695,5.02736,5.02494,5.02653,61000000.0
2009-10-13 02:00:00,5.02628,5.02897,5.0252,5.02696,69000000.0
2009-10-13 02:05:00,5.02938,5.02938,5.02698,5.02807,73000000.0
2009-10-13 02:10:00,5.02754,5.02877,5.02637,5.02684,74000000.0
2009-10-13 02:15:00,5.02655,5.0286,5.0259,5.02744,70000000.0
2009-10-13 02:20:00,5.02802,5.02847,5.02626,5.02739,74000000.0
2009-10-13 02:25:00,5.02781,5.02781,5.02441,5.02694,59000000.0
2009-10-13 02:30:00,5.02637,5.02848,5.02562,5.02841,64000000.0
2009-10-13 02:35:00,5.02683,5.03018,5.02683,5.02943,71000000.0
2009-10-13 02:40:00,5.03016,5.03151,5.02866,5.02904,69000000.0
2009-10-13 02:45:00,5.02979,5.03017,5.02704,5.02808,69000000.0
2009-10-13 02:50:00,5.02962,5.03168,5.02743,5.03164,66000000.0
2009-10-13 02:55:00,5.03174,5.03226,5.03012,5.03046,65000000.0
2009-10-13 03:00:00,5.0316,5.03574,5.03102,5.03396,67000000.0
2009-10-13 03:05:00,5.03367,5.03514,5.03272,5.03476,68000000.0
2009-10-13 03:10:00,5.03458,5.03531,5.03221,5.03356,80000000.0
2009-10-13 03:15:00,5.03262,5.03275,5.03001,5.03001,50000000.0
2009-10-13 03:20:00,5.03023,5.03282,5.02976,5.03095,62000000.0
2009-10-13 03:25:00,5.03121,5.03539,5.03093,5.0353,71000000.0
2009-10-13 03:30:00,5.03574,5.03574,5.03187,5.03187,68000000.0
2009-10-13 03:35:00,5.03271,5.03391,5.0309,5.03242,60000000.0
2009-10-13 03:40:00,5.03297,5.03363,5.0302,5.03091,82000000.0
2009-10-13 03:45:00,5.03106,5.03269,5.03044,5.03103,53000000.0
2009-10-13 03:50:00,5.03108,5.03332,5.03029,5.03239,74000000.0
2009-10-13 03:55:00,5.03305,5.0345,5.03162,5.03366,63000000.0
2009-10-13 04:00:00,5.03192,5.03434,5.0305,5.03234,70000000.0
2009-10-13 04:05:00,5.03218,5.03247,5.02998,5.03177,66000000.0
2009-10-13 04:10:00,5.03124,5.03204,5.03006,5.03138,77000000.0
2009-10-13 04:15:00,5.03146,5.03386,5.03057,5.03238,57000000.0
2009-10-13 04:20:00,5.03234,5.03564,5.03143,5.03278,62000000.0
2009-10-13 04:25:00,5.03303,5.03548,5.03198,5.03334,53000000.0
2009-10-13 04:30:00,5.0346,5.03492,5.03287,5.03416,66000000.0
2009-10-13 04:35:00,5.03389,5.03412,5.03143,5.03259,64000000.0
2009-10-13 04:40:00,5.03337,5.03353,5.03127,5.03298,54000000.0
2009-10-13 04:45:00,5.0332,5.0332,5.03002,5.03025,63000000.0
2009-10-13 04:50:00,5.03137,5.03137,5.02832,5.03007,71000000.0
2009-10-13 04:55:00,5.02992,5.03038,5.02851,5.02989,65000000.0
2009-10-13 05:00:00,5.02936,5.0318,5.02876,5.03111,62000000.0
2009-10-13 05:05:00,5.03087,5.03183,5.02924,5.02978,72000000.0
2009-10-13 05:10:00,5.0299,5.03069,5.02851,5.03013,59000000.0
2009-10-13 05:15:00,5.02972,5.03115,5.02837,5.03067,67000000.0
2009-10-13 05:20:00,5.02956,5.03329,5.02911,5.03266,79000000.0
2009-10-13 05:25:00,5.03277,5.03358,5.03153,5.03253,66000000.0
2009-10-13 05:30:00,5.0324,5.03379,5.0316,5.03293,76000000.0
2009-10-13 05:35:00,5.03333,5.03449,5.03197,5.03286,78000000.0
2009-10-13 05:40:00,5.03365,5.03374,5.03189,5.03286,61000000.0
2009-10-13 05:45:00,5.03301,5.03376,5.03191,5.03278,77000000.0
2009-10-13 05:50:00,5.0324,5.03326,5.03067,5.0327,62000000.0
2009-10-13 05:55:00,5.03246,5.03363,5.03126,5.03295,70000000.0
2009-10-13 06:00:00,5.0328,5.03457,5.03189,5.03391,77000000.0
2009-10-13 06:05:00,5.03241,5.03427,5.03051,5.03058,81000000.0
2009-10-13 06:10:00,5.03201,5.03242,5.02943,5.03177,73000000.0
2009-10-13 06:15:00,5.03208,5.03208,5.0299,5.03079,69000000.0
2009-10-13 06:20:00,5.03115,5.03165,5.02974,5.03117,68000000.0
2009-10-13 06:25:00,5.0313,5.03165,5.02847,5.03031,71000000.0
2009-10-13 06:30:00,5.03016,5.03163,5.02947,5.02947,58000000.0
2009-10-13 06:35:00,5.03151,5.03166,5.02826,5.02847,72000000.0
2009-10-13 06:40:00,5.02939,5.03129,5.02742,5.03079,71000000.0
2009-10-13 06:45:00,5.03052,5.0316,5.02867,5.03027,69000000.0
2009-10-13 06:50:00,5.02984,5.0311,5.02902,5.02995,56000000.0
2009-10-13 06:55:00,5.03013,5.03141,5.02904,5.03057,64000000.0
2009-10-13 07:00:00,5.03043,5.03114,5.02886,5.02886,58000000.0
2009-10-13 07:05:00,5.03001,5.03103,5.02922,5.03036,59000000.0
2009-10-13 07:10:00,5.03061,5.0307,5.02834,5.02848,82000000.0
2009-10-13 07:15:00,5.02962,5.03073,5.02823,5.02915,80000000.0
2009-10-13 07:20:00,5.03051,5.03176,5.02929,5.03047,76000000.0
2009-10-13 07:25:00,5.0307,5.0324,5.02979,5.03114,78000000.0
2009-10-13 07:30:00,5.03082,5.03315,5.03028,5.03235,61000000.0
2009-10-13 07:35:00,5.03265,5.03343,5.03085,5.03233,63000000.0
2009-10-13 07:40:00,5.03138,5.03307,5.03035,5.03166,55000000.0
2009-10-13 07:45:00,5.03165,5.03202,5.02979,5.03127,59000000.0
2009-10-13 07:50:00,5.03113,5.03226,5.02973,5.03129,67000000.0
2009-10-13 07:55:00,5.03012,5.03023,5.02721,5.02781,62000000.0
2009-10-13 08:00:00,5.02777,5.02871,5.02618,5.02739,65000000.0
2009-10-13 08:05:00,5.02742,5.02985,5.02648,5.02887,73000000.0
2009-10-13 08:10:00,5.02815,5.0294,5.02601,5.02917,58000000.0
2009-10-13 08:15:00,5.02878,5.03009,5.027,5.02885,59000000.0
2009-10-13 08:20:00,5.02912,5.03072,5.02756,5.0301,64000000.0
2009-10-13 08:25:00,5.02978,5.03026,5.02703,5.0289,56000000.0
2009-10-13 08:30:00,5.02797,5.03035,5.02696,5.03035,62000000.0
2009-10-13 08:35:00,5.0301,5.03207,5.02927,5.03056,56000000.0
2009-10-13 08:40:00,5.03169,5.03186,5.02949,5.03094,58000000.0
2009-10-13 08:45:00,5.03157,5.0321,5.0284,5.02842,76000000.0
2009-10-13 08:50:00,5.02916,5.03008,5.02749,5.03006,81000000.0
2009-10-13 08:55:00,5.02922,5.03062,5.02829,5.02975,70000000.0
2009-10-13 09:00:00,5.0307,5.03164,5.02905,5.03143,62000000.0
2009-10-13 09:05:00,5.03197,5.0353,5.03123,5.03387,66000000.0
2009-10-13 09:10:00,5.03439,5.03558,5.0323,5.03467,67000000.0
2009-10-13 09:15:00,5.03394,5.03409,5.03194,5.03271,72000000.0
2009-10-13 09:20:00,5.0334,5.03464,5.03071,5.03071,74000000.0
2009-10-13 09:25:00,5.03199,5.03381,5.03117,5.03381,68000000.0
2009-10-13 09:30:00,5.03358,5.03513,5.03197,5.03397,69000000.0
2009-10-13 09:35:00,5.03245,5.03584,5.03245,5.03584,85000000.0
2009-10-13 09:40:00,5.03613,5.03613,5.03303,5.03493,74000000.0
2009-10-13 09:45:00,5.03499,5.03499,5.03232,5.03389,76000000.0
2009-10-13 09:50:00,5.03499,5.03678,5.03271,5.03678,74000000.0
2009-10-13 09:55:00,5.03515,5.03688,5.03419,5.03511,68000000.0
2009-10-13 10:00:00,5.03419,5.03503,5.03102,5.03189,75000000.0
2009-10-13 10:05:00,5.03173,5.03285,5.03024,5.03285,50000000.0
2009-10-13 10:10:00,5.03308,5.03354,5.03092,5.03175,70000000.0
2009-10-13 10:15:00,5.03088,5.03228,5.02927,5.03148,74000000.0
2009-10-13 10:20:00,5.03134,5.03134,5.0273,5.02899,60000000.0
2009-10-13 10:25:00,5.02671,5.02808,5.02436,5.02596,60000000.0
2009-10-13 10:30:00,5.02503,5.02644,5.02334,5.02558,57000000.0
2009-10-13 10:35:00,5.02537,5.02714,5.02339,5.02466,72000000.0
2009-10-13 10:40:00,5.02719,5.02723,5.02116,5.02345,62000000.0
2009-10-13 10:45:00,5.02503,5.02631,5.02287,5.02335,55000000.0
2009-10-13 10:50:00,5.02524,5.02729,5.02306,5.02631,72000000.0
2009-10-13 10:55:00,5.02565,5.03025,5.0252,5.0287,49000000.0
2009-10-13 11:00:00,5.02903,5.03506,5.02762,5.0331,61000000.0
2009-10-13 11:05:00,5.03213,5.03244,5.02976,5.03178,71000000.0
2009-10-13 11:10:00,5.03146,5.03454,5.03007,5.03404,67000000.0
2009-10-13 11:15:00,5.03381,5.03541,5.03109,5.03249,63000000.0
2009-10-13 11:20:00,5.03143,5.03143,5.02651,5.02694,76000000.0
2009-10-13 11:25:00,5.02756,5.02756,5.02373,5.02499,64000000.0
2009-10-13 11:30:00,5.02593,5.02734,5.02401,5.02564,74000000.0
2009-10-13 11:35:00,5.02534,5.02845,5.02527,5.02537,60000000.0
2009-10-13 11:40:00,5.02689,5.02734,5.02437,5.02505,64000000.0
2009-10-13 11:45:00,5.02642,5.02795,5.02531,5.02755,62000000.0
2009-10-13 11:50:00,5.02757,5.02845,5.02591,5.02681,68000000.0
2009-10-13 11:55:00,5.02694,5.02769,5.02363,5.02554,52000000.0
2009-10-13 12:00:00,5.02418,5.02671,5.02319,5.02466,63000000.0
2009-10-13 12:05:00,5.02443,5.02443,5.01891,5.02028,61000000.0
2009-10-13 12:10:00,5.01988,5.01988,5.01594,5.01873,63000000.0
2009-10-13 12:15:00,5.01963,5.01963,5.01247,5.01643,56000000.0
2009-10-13 12:20:00,5.0159,5.01644,5.01121,5.01532,70000000.0
2009-10-13 12:25:00,5.01498,5.01772,5.01383,5.01698,57000000.0
2009-10-13 12:30:00,5.01661,5.01708,5.01373,5.01635,61000000.0
2009-10-13 12:35:00,5.01656,5.01789,5.01453,5.01587,64000000.0
2009-10-13 12:40:00,5.01517,5.01517,5.01067,5.01398,70000000.0
2009-10-13 12:45:00,5.01451,5.0153,5.01091,5.01486,65000000.0
2009-10-13 12:50:00,5.01531,5.01666,5.014,5.01588,66000000.0
2009-10-13 12:55:00,5.01495,5.01635,5.01011,5.01187,62000000.0
2009-10-13 13:00:00,5.01131,5.01281,5.00525,5.00853,81000000.0
2009-10-13 13:05:00,5.00752,5.00793,5.00178,5.00339,77000000.0
2009-10-13 13:10:00,5.00349,5.00442,4.99902,5.00194,79000000.0
2009-10-13 13:15:00,5.00131,5.00498,5.00035,5.00441,63000000.0
2009-10-13 13:20:00,5.00404,5.0048,5.00186,5.00435,78000000.0
2009-10-13 13:25:00,5.00543,5.00692,5.0038,5.00669,62000000.0
2009-10-13 13:30:00,5.00622,5.00782,5.00225,5.0029,55000000.0
2009-10-13 13:35:00,5.00256,5.0027,4.99895,5.00094,65000000.0
2009-10-13 13:40:00,5.00174,5.003,5.0003,5.00188,55000000.0
2009-10-13 13:45:00,5.00155,5.00333,4.99916,5.00039,64000000.0
2009-10-13 13:50:00,4.99925,5.00028,4.99711,5.00028,58000000.0
2009-10-13 13:55:00,4.99937,5.00372,4.99894,5.00372,59000000.0
2009-10-13 14:00:00,5.00389,5.00449,5.00053,5.00195,72000000.0
2009-10-13 14:05:00,5.00161,5.00337,5.00005,5.00243,60000000.0
2009-10-13 14:10:00,5.00231,5.00478,4.99996,5.00383,56000000.0
2009-10-13 14:15:00,5.00337,5.0062,5.00091,5.00596,76000000.0
2009-10-13 14:20:00,5.00423,5.00592,5.0035,5.00486,52000000.0
2009-10-13 14:25:00,5.00449,5.0069,5.00326,5.00514,65000000.0
2009-10-13 14:30:00,5.00639,5.0067,5.00371,5.00444,60000000.0
2009-10-13 14:35:00,5.00567,5.00668,5.00346,5.00408,63000000.0
2009-10-13 14:40:00,5.00414,5.00569,5.00351,5.00506,77000000.0
2009-10-13 14:45:00,5.00542,5.00543,5.00158,5.00447,56000000.0
2009-10-13 14:50:00,5.00337,5.00729,5.00242,5.00717,60000000.0
2009-10-13 14:55:00,5.00667,5.00976,5.006,5.00968,71000000.0
2009-10-13 15:00:00,5.01175,5.01464,5.00959,5.0143,76000000.0
2009-10-13 15:05:00,5.01384,5.01513,5.01016,5.01142,68000000.0
2009-10-13 15:10:00,5.0121,5.01662,5.01118,5.01445,61000000.0
2009-10-13 15:15:00,5.01383,5.01459,5.00972,5.0106,68000000.0
2009-10-13 15:20:00,5.01142,5.01241,5.00897,5.01089,59000000.0
2009-10-13 15:25:00,5.01053,5.01567,5.0098,5.01446,71000000.0
2009-10-13 15:30:00,5.01567,5.01778,5.01452,5.01493,68000000.0
2009-10-13 15:35:00,5.01478,5.01579,5.01233,5.01345,52000000.0
2009-10-13 15:40:00,5.01314,5.01838,5.01139,5.01684,62000000.0
2009-10-13 15:45:00,5.01677,5.01783,5.01386,5.01572,81000000.0
2009-10-13 15:50:00,5.01419,5.01674,5.01248,5.01674,75000000.0
2009-10-13 15:55:00,5.01765,5.01883,5.01593,5.01692,74000000.0
2009-10-13 16:00:00,5.01647,5.02216,5.01523,5.01924,61000000.0
2009-10-13 16:05:00,5.01957,5.0208,5.01644,5.0169,70000000.0
2009-10-13 16:10:00,5.01839,5.01986,5.01494,5.01804,64000000.0
2009-10-13 16:15:00,5.01696,5.0204,5.01586,5.0204,66000000.0
2009-10-13 16:20:00,5.01946,5.02354,5.01871,5.02243,65000000.0
2009-10-13 16:25:00,5.0213,5.02275,5.01899,5.01899,51000000.0
2009-10-13 16:30:00,5.02076,5.02076,5.01799,5.02009,53000000.0
2009-10-13 16:35:00,5.01937,5.02022,5.01654,5.01991,78000000.0
2009-10-13 16:40:00,5.01972,5.02167,5.01824,5.01982,86000000.0
2009-10-13 16:45:00,5.01976,5.02031,5.01786,5.0179,59000000.0
2009-10-13 16:50:00,5.01924,5.01953,5.01638,5.01758,66000000.0
2009-10-13 16:55:00,5.01676,5.01769,5.01376,5.0154,52000000.0
2009-10-13 17:00:00,5.016,5.01616,5.0139,5.01485,62000000.0
2009-10-13 17:05:00,5.01394,5.01921,5.01394,5.019,73000000.0
2009-10-13 17:10:00,5.01818,5.02022,5.01748,5.01917,57000000.0
2009-10-13 17:15:00,5.0195,5.02249,5.01856,5.02125,71000000.0
2009-10-13 17:20:00,5.02259,5.02358,5.02076,5.02152,55000000.0
2009-10-13 17:25:00,5.02192,5.02192,5.01819,5.02098,62000000.0
2009-10-13 17:30:00,5.01973,5.02089,5.01672,5.01886,63000000.0
2009-10-13 17:35:00,5.01839,5.0214,5.01744,5.01957,64000000.0
2009-10-13 17:40:00,5.01993,5.01993,5.01416,5.0156,76000000.0
2009-10-13 17:45:00,5.01475,5.01486,5.0118,5.01387,60000000.0
2009-10-13 17:50:00,5.01383,5.01426,5.01013,5.01204,86000000.0
2009-10-13 17:55:00,5.01079,5.01211,5.00919,5.00989,66000000.0
2009-10-13 18:00:00,5.01228,5.01318,5.00872,5.01173,72000000.0
2009-10-13 18:05:00,5.01171,5.01347,5.01053,5.01347,73000000.0
2009-10-13 18:10:00,5.01382,5.01382,5.01046,5.01087,58000000.0
2009-10-13 18:15:00,5.01268,5.01268,5.00876,5.01113,61000000.0
2009-10-13 18:20:00,5.01062,5.01279,5.00986,5.01245,63000000.0
2009-10-13 18:25:00,5.01265,5.01282,5.01036,5.01146,67000000.0
2009-10-13 18:30:00,5.01245,5.01326,5.01006,5.01105,65000000.0
2009-10-13 18:35:00,5.01179,5.01194,5.00981,5.01178,76000000.0
2009-10-13 18:40:00,5.01165,5.01249,5.01037,5.01187,67000000.0
2009-10-13 18:45:00,5.01184,5.013,5.01048,5.01249,66000000.0
2009-10-13 18:50:00,5.01235,5.01236,5.00988,5.01219,63000000.0
2009-10-13 18:55:00,5.011,5.01263,5.01008,5.01053,71000000.0
2009-10-13 19:00:00,5.01171,5.0124,5.00925,5.01152,70000000.0
2009-10-13 19:05:00,5.01153,5.01371,5.01076,5.01218,76000000.0
2009-10-13 19:10:00,5.01273,5.01273,5.01012,5.01181,68000000.0
2009-10-13 19:15:00,5.01152,5.01754,5.0086,5.01048,61000000.0
2009-10-13 19:20:00,5.00859,5.01238,5.00806,5.01195,72000000.0
2009-10-13 19:25:00,5.01239,5.01287,5.00699,5.00882,62000000.0
2009-10-13 19:30:00,5.00843,5.0088,5.00521,5.0088,66000000.0
2009-10-13 19:35:00,5.0087,5.00949,5.00647,5.00849,63000000.0
2009-10-13 19:40:00,5.00788,5.00909,5.00473,5.00607,70000000.0
2009-10-13 19:45:00,5.00549,5.00766,5.00328,5.00766,70000000.0
2009-10-13 19:50:00,5.00762,5.00762,5.00538,5.00674,71000000.0
2009-10-13 19:55:00,5.00639,5.00731,5.00231,5.00604,68000000.0
2009-10-13 20:00:00,5.00629,5.01634,5.00585,5.01318,67000000.0
2009-10-13 20:05:00,5.01339,5.0211,5.01124,5.02077,65000000.0
2009-10-13 20:10:00,5.01972,5.02127,5.01674,5.01926,66000000.0
2009-10-13 20:15:00,5.02016,5.02153,5.01695,5.01955,64000000.0
2009-10-13 20:20:00,5.01901,5.01901,5.01388,5.01589,65000000.0
2009-10-13 20:25:00,5.0167,5.01843,5.01513,5.01681,63000000.0
2009-10-13 20:30:00,5.01643,5.01819,5.01469,5.01675,59000000.0
2009-10-13 20:35:00,5.01879,5.01879,5.01551,5.01853,70000000.0
2009-10-13 20:40:00,5.01867,5.01867,5.015,5.01642,89000000.0
2009-10-13 20:45:00,5.01715,5.01752,5.013,5.01404,67000000.0
2009-10-13 20:50:00,5.01475,5.0154,5.01256,5.01327,62000000.0
2009-10-13 20:55:00,5.01295,5.01635,5.01295,5.01526,65000000.0
2009-10-13 21:00:00,5.01562,5.01562,5.01101,5.01214,72000000.0
2009-10-13 21:05:00,5.01168,5.01416,5.01083,5.01319,66000000.0
2009-10-13 21:10:00,5.01389,5.01495,5.01187,5.01495,62000000.0
2009-10-13 21:15:00,5.01475,5.01475,5.01005,5.01024,68000000.0
2009-10-13 21:20:00,5.01031,5.01309,5.01002,5.01002,52000000.0
2009-10-13 21:25:00,5.01182,5.01217,5.00983,5.01164,58000000.0
2009-10-13 21:30:00,5.01192,5.01279,5.01043,5.01224,59000000.0
2009-10-13 21:35:00,5.01283,5.01474,5.01144,5.01405,88000000.0
2009-10-13 21:40:00,5.01391,5.0149,5.01267,5.01452,65000000.0
2009-10-13 21:45:00,5.01349,5.01418,5.01159,5.01159,62000000.0
2009-10-13 21:50:00,5.01336,5.01356,5.01184,5.01329,62000000.0
2009-10-13 21:55:00,5.01441,5.01441,5.01211,5.01373,72000000.0
2009-10-13 22:00:00,5.0139,5.0139,5.01183,5.01306,79000000.0
2009-10-13 22:05:00,5.01289,5.01433,5.01225,5.01343,67000000.0
2009-10-13 22:10:00,5.01217,5.01457,5.01217,5.01294,64000000.0
2009-10-13 22:15:00,5.01242,5.01271,5.00705,5.00706,69000000.0
2009-10-13 22:20:00,5.00795,5.00844,5.00644,5.00813,69000000.0
2009-10-13 22:25:00,5.00815,5.00979,5.00741,5.00743,63000000.0
2009-10-13 22:30:00,5.0088,5.0088,5.00494,5.00575,60000000.0
2009-10-13 22:35:00,5.00637,5.00696,5.00457,5.00596,56000000.0
2009-10-13 22:40:00,5.00579,5.00605,5.00347,5.0044,63000000.0
2009-10-13 22:45:00,5.00429,5.00528,5.0028,5.00376,68000000.0
2009-10-13 22:50:00,5.00468,5.00605,5.00329,5.00398,70000000.0
2009-10-13 22:55:00,5.00524,5.00612,5.0036,5.00363,64000000.0
2009-10-13 23:00:00,5.00412,5.00537,5.00296,5.00492,68000000.0
2009-10-13 23:05:00,5.00406,5.00462,5.00083,5.00197,60000000.0
2009-10-13 23:10:00,5.00123,5.00366,5.00088,5.00274,66000000.0
2009-10-13 23:15:00,5.00379,5.00398,5.00201,5.00292,65000000.0
2009-10-13 23:20:00,5.00357,5.00429,5.0022,5.00318,66000000.0
2009-10-13 23:25:00,5.00374,5.00449,5.00264,5.00412,64000000.0
2009-10-13 23:30:00,5.00456,5.00484,5.00297,5.00317,72000000.0
2009-10-13 23:35:00,5.00451,5.00576,5.00379,5.00515,62000000.0
2009-10-13 23:40:00,5.00419,5.00638,5.00388,5.00555,80000000.0
2009-10-13 23:45:00,5.00428,5.00646,5.00281,5.00393,76000000.0
2009-10-13 23:50:00,5.00491,5.00638,5.00384,5.00602,67000000.0
2009-10-13 23:55:00,5.00496,5.00599,5.00368,5.00493,76000000.0
2009-10-14 00:00:00,5.00513,5.00541,5.00324,5.0044,70000000.0
2009-10-14 00:05:00,5.00463,5.00503,5.0023,5.00247,62000000.0
2009-10-14 00:10:00,5.00341,5.00461,5.00109,5.00356,63000000.0
2009-10-14 00:15:00,5.00194,5.005,5.00186,5.00453,65000000.0
2009-10-14 00:20:00,5.00317,5.00579,5.00317,5.00427,60000000.0
2009-10-14 00:25:00,5.00467,5.00687,5.00412,5.006,66000000.0
2009-10-14 00:30:00,5.00661,5.00665,5.00479,5.00566,64000000.0
2009-10-14 00:35:00,5.00639,5.00678,5.00417,5.00417,80000000.0
2009-10-14 00:40:00,5.00584,5.00672,5.00467,5.00522,61000000.0
2009-10-14 00:45:00,5.00693,5.00764,5.00559,5.00559,63000000.0
2009-10-14 00:50:00,5.00623,5.00722,5.00557,5.00615,60000000.0
2009-10-14 00:55:00,5.00648,5.00717,5.00521,5.00564,66000000.0
2009-10-14 01:00:00,5.00704,5.00801,5.00528,5.00563,63000000.0
2009-10-14 01:05:00,5.0055,5.0083,5.00544,5.00578,70000000.0
2009-10-14 01:10:00,5.00625,5.00862,5.00625,5.00761,55000000.0
2009-10-14 01:15:00,5.00795,5.00885,5.00689,5.00833,63000000.0
2009-10-14 01:20:00,5.0091,5.00919,5.0071,5.00845,59000000.0
2009-10-14 01:25:00,5.00813,5.0088,5.00652,5.00798,70000000.0
2009-10-14 01:30:00,5.00794,5.00805,5.00373,5.00499,68000000.0
2009-10-14 01:35:00,5.00537,5.00618,5.00375,5.00577,71000000.0
2009-10-14 01:40:00,5.00456,5.00768,5.00446,5.00734,72000000.0
2009-10-14 01:45:00,5.00829,5.00872,5.00649,5.00685,68000000.0
2009-10-14 01:50:00,5.00792,5.00996,5.00754,5.00843,67000000.0
2009-10-14 01:55:00,5.00882,5.00903,5.00566,5.00686,61000000.0
2009-10-14 02:00:00,5.00706,5.00883,5.00505,5.00814,69000000.0
2009-10-14 02:05:00,5.00908,5.00967,5.00565,5.00687,73000000.0
2009-10-14 02:10:00,5.00689,5.00773,5.00499,5.00641,74000000.0
2009-10-14 02:15:00,5.00622,5.00792,5.00481,5.00741,70000000.0
2009-10-14 02:20:00,5.00664,5.00939,5.00659,5.00669,74000000.0
2009-10-14 02:25:00,5.00687,5.00935,5.0068,5.00823,59000000.0
2009-10-14 02:30:00,5.00882,5.00949,5.00739,5.00862,64000000.0
2009-10-14 02:35:00,5.00853,5.00917,5.00691,5.00691,71000000.0
2009-10-14 02:40:00,5.00806,5.00895,5.00706,5.00845,69000000.0
2009-10-14 02:45:00,5.00943,5.00943,5.00701,5.00838,69000000.0
2009-10-14 02:50:00,5.00745,5.00956,5.00708,5.00888,66000000.0
2009-10-14 02:55:00,5.0094,5.0094,5.0067,5.00851,65000000.0
2009-10-14 03:00:00,5.00817,5.00951,5.00682,5.00883,67000000.0
2009-10-14 03:05:00,5.0085,5.00906,5.00641,5.00756,68000000.0
2009-10-14 03:10:00,5.00774,5.0085,5.00659,5.00767,80000000.0
2009-10-14 03:15:00,5.00771,5.00785,5.00623,5.00714,50000000.0
2009-10-14 03:20:00,5.0057,5.00718,5.00311,5.0058,62000000.0
2009-10-14 03:25:00,5.00592,5.00601,5.0017,5.00325,71000000.0
2009-10-14 03:30:00,5.00312,5.00564,5.00203,5.00357,68000000.0
2009-10-14 03:35:00,5.00274,5.00312,5.00063,5.00237,60000000.0
2009-10-14 03:40:00,4.99978,5.00192,4.99745,4.99828,82000000.0
2009-10-14 03:45:00,4.99709,4.99882,4.99563,4.99746,53000000.0
2009-10-14 03:50:00,4.99752,4.99827,4.9955,4.99675,74000000.0
2009-10-14 03:55:00,4.99804,4.99826,4.99466,4.99594,63000000.0
2009-10-14 04:00:00,4.99597,4.99624,4.99363,4.99572,70000000.0
2009-10-14 04:05:00,4.99642,4.99642,4.99333,4.99473,66000000.0
2009-10-14 04:10:00,4.99573,4.99766,4.9936,4.99724,77000000.0
2009-10-14 04:15:00,4.9972,4.99792,4.99489,4.99574,57000000.0
2009-10-14 04:20:00,4.994,4.99764,4.994,4.99597,62000000.0
2009-10-14 04:25:00,4.99621,4.99787,4.99536,4.99733,53000000.0
2009-10-14 04:30:00,4.9968,4.99881,4.99634,4.99743,66000000.0
2009-10-14 04:35:00,4.99823,4.99823,4.9953,4.99632,64000000.0
2009-10-14 04:40:00,4.99751,4.99908,4.99641,4.99875,54000000.0
2009-10-14 04:45:00,4.99686,4.99893,4.99603,4.99766,63000000.0
2009-10-14 04:50:00,4.99801,4.99827,4.99591,4.99737,71000000.0
2009-10-14 04:55:00,4.99706,4.99788,4.99554,4.99593,65000000.0
2009-10-14 05:00:00,4.99703,4.99703,4.9928,4.99433,62000000.0
2009-10-14 05:05:00,4.99553,4.99555,4.99343,4.9946,72000000.0
2009-10-14 05:10:00,4.9949,4.99591,4.99409,4.99547,59000000.0
2009-10-14 05:15:00,4.99562,4.99611,4.99373,4.99521,67000000.0
2009-10-14 05:20:00,4.99515,4.99694,4.9943,4.99694,79000000.0
2009-10-14 05:25:00,4.99667,4.99779,4.99538,4.99765,66000000.0
2009-10-14 05:30:00,4.9978,4.99822,4.99367,4.99441,76000000.0
2009-10-14 05:35:00,4.99458,4.99604,4.99315,4.99462,78000000.0
2009-10-14 05:40:00,4.99314,4.99535,4.99305,4.99507,61000000.0
2009-10-14 05:45:00,4.99442,4.99536,4.99307,4.99396,77000000.0
2009-10-14 05:50:00,4.99292,4.99477,4.99241,4.99425,62000000.0
2009-10-14 05:55:00,4.99407,4.9948,4.99276,4.99379,70000000.0
2009-10-14 06:00:00,4.99389,4.99542,4.99224,4.99542,77000000.0
2009-10-14 06:05:00,4.99557,4.99557,4.99266,4.99436,81000000.0
2009-10-14 06:10:00,4.99422,4.99489,4.99299,4.99328,73000000.0
2009-10-14 06:15:00,4.99341,4.99487,4.99268,4.99426,69000000.0
2009-10-14 06:20:00,4.99417,4.99578,4.99372,4.99526,68000000.0
2009-10-14 06:25:00,4.99537,4.99544,4.99225,4.99351,71000000.0
2009-10-14 06:30:00,4.99418,4.99427,4.99186,4.99413,58000000.0
2009-10-14 06:35:00,4.99329,4.99443,4.99217,4.99392,72000000.0
2009-10-14 06:40:00,4.99441,4.99442,4.99261,4.99369,71000000.0
2009-10-14 06:45:00,4.99374,4.99515,4.99263,4.99355,69000000.0
2009-10-14 06:50:00,4.99332,4.99545,4.99325,4.99335,56000000.0
2009-10-14 06:55:00,4.99377,4.99591,4.99371,4.99591,64000000.0
2009-10-14 07:00:00,4.99429,4.9976,4.99429,4.99651,58000000.0
2009-10-14 07:05:00,4.99613,4.99613,4.99367,4.99597,59000000.0
2009-10-14 07:10:00,4.9957,4.99765,4.99463,4.99696,82000000.0
2009-10-14 07:15:00,4.99583,4.99755,4.99543,4.99753,80000000.0
2009-10-14 07:20:00,4.99709,4.99798,4.99541,4.99631,76000000.0
2009-10-14 07:25:00,4.99731,4.99743,4.9948,4.99569,78000000.0
2009-10-14 07:30:00,4.99569,4.99712,4.99434,4.99601,61000000.0
2009-10-14 07:35:00,4.99516,4.99531,4.9917,4.99245,63000000.0
2009-10-14 07:40:00,4.99358,4.99464,4.9922,4.99412,55000000.0
2009-10-14 07:45:00,4.99452,4.99483,4.99245,4.9926,59000000.0
2009-10-14 07:50:00,4.99372,4.99511,4.99246,4.99449,67000000.0
2009-10-14 07:55:00,4.99525,4.99556,4.99251,4.99251,62000000.0
2009-10-14 08:00:00,4.9929,4.9947,4.9909,4.99092,65000000.0
2009-10-14 08:05:00,4.99115,4.99243,4.9903,4.99138,73000000.0
2009-10-14 08:10:00,4.99034,4.99204,4.98913,4.99119,58000000.0
2009-10-14 08:15:00,4.99117,4.99422,4.98957,4.99378,59000000.0
2009-10-14 08:20:00,4.99393,4.99623,4.99287,4.99518,64000000.0
2009-10-14 08:25:00,4.99511,4.9963,4.99346,4.9963,56000000.0
2009-10-14 08:30:00,4.99458,4.99564,4.99249,4.99298,62000000.0
2009-10-14 08:35:00,4.99219,4.99297,4.98949,4.99228,56000000.0
2009-10-14 08:40:00,4.99255,4.99462,4.99162,4.99443,58000000.0
2009-10-14 08:45:00,4.99431,4.99727,4.99289,4.99642,76000000.0
2009-10-14 08:50:00,4.99584,4.99702,4.99431,4.9963,81000000.0
2009-10-14 08:55:00,4.99613,4.9993,4.99468,4.99835,70000000.0
2009-10-14 09:00:00,4.99798,4.99801,4.99449,4.99492,62000000.0
2009-10-14 09:05:00,4.99537,4.99537,4.99204,4.99359,66000000.0
2009-10-14 09:10:00,4.99216,4.99398,4.9895,4.99107,67000000.0
2009-10-14 09:15:00,4.99002,4.99426,4.98977,4.99354,72000000.0
2009-10-14 09:20:00,4.99314,4.99388,4.99023,4.9933,74000000.0
2009-10-14 09:25:00,4.99338,4.99507,4.9921,4.99456,68000000.0
2009-10-14 09:30:00,4.99409,4.9945,4.99028,4.99065,69000000.0
2009-10-14 09:35:00,4.99108,4.99274,4.98995,4.99201,85000000.0
2009-10-14 09:40:00,4.99189,4.99376,4.99091,4.99317,74000000.0
2009-10-14 09:45:00,4.99259,4.99323,4.9886,4.99009,76000000.0
2009-10-14 09:50:00,4.99001,4.99448,4.98795,4.99403,74000000.0
2009-10-14 09:55:00,4.99409,4.9945,4.98895,4.98895,68000000.0
2009-10-14 10:00:00,4.99061,4.99066,4.98777,4.98777,75000000.0
2009-10-14 10:05:00,4.988,4.9931,4.98718,4.99301,50000000.0
2009-10-14 10:10:00,4.99227,4.99412,4.99129,4.99366,70000000.0
2009-10-14 10:15:00,4.99228,4.99513,4.99184,4.99513,74000000.0
2009-10-14 10:20:00,4.99406,4.99554,4.99197,4.99317,60000000.0
2009-10-14 10:25:00,4.99422,4.99645,4.99281,4.99637,60000000.0
2009-10-14 10:30:00,4.99624,4.99624,4.99266,4.99453,57000000.0
2009-10-14 10:35:00,4.99618,4.9973,4.99459,4.99644,72000000.0
2009-10-14 10:40:00,4.99602,4.99602,4.99304,4.99469,62000000.0
2009-10-14 10:45:00,4.99394,4.99465,4.99177,4.99385,55000000.0
2009-10-14 10:50:00,4.99368,4.99375,4.98808,4.99034,72000000.0
2009-10-14 10:55:00,4.98997,4.99149,4.98852,4.98915,49000000.0
2009-10-14 11:00:00,4.98889,4.98973,4.98663,4.98965,61000000.0
2009-10-14 11:05:00,4.98951,4.98951,4.98523,4.98666,71000000.0
2009-10-14 11:10:00,4.98814,4.99206,4.98696,4.99154,67000000.0
2009-10-14 11:15:00,4.99119,4.99166,4.98815,4.98947,63000000.0
2009-10-14 11:20:00,4.99089,4.99252,4.9887,4.99028,76000000.0
2009-10-14 11:25:00,4.99032,4.99092,4.98465,4.98813,64000000.0
2009-10-14 11:30:00,4.98741,4.98866,4.98543,4.98802,74000000.0
2009-10-14 11:35:00,4.98671,4.98864,4.98605,4.9883,60000000.0
2009-10-14 11:40:00,4.98808,4.98932,4.9865,4.9887,64000000.0
2009-10-14 11:45:00,4.9888,4.98944,4.98693,4.98944,62000000.0
2009-10-14 11:50:00,4.98973,4.99018,4.98688,4.98885,68000000.0
2009-10-14 11:55:00,4.98813,4.99103,4.98763,4.99103,52000000.0
2009-10-14 12:00:00,4.99022,4.99042,4.98786,4.98937,63000000.0
2009-10-14 12:05:00,4.98909,4.99124,4.98857,4.99054,61000000.0
2009-10-14 12:10:00,4.9905,4.99157,4.98942,4.99157,63000000.0
2009-10-14 12:15:00,4.99171,4.99185,4.98906,4.99031,56000000.0
2009-10-14 12:20:00,4.98927,4.98949,4.9865,4.98758,70000000.0
2009-10-14 12:25:00,4.9885,4.9908,4.98732,4.98995,57000000.0
2009-10-14 12:30:00,4.99027,4.99042,4.9886,4.98941,61000000.0
2009-10-14 12:35:00,4.98999,4.99143,4.98878,4.99095,64000000.0
2009-10-14 12:40:00,4.99061,4.99238,4.99034,4.99155,70000000.0
2009-10-14 12:45:00,4.99191,4.99344,4.99073,4.99221,65000000.0
2009-10-14 12:50:00,4.99054,4.99232,4.98906,4.98906,66000000.0
2009-10-14 12:55:00,4.99031,4.99104,4.98425,4.98534,62000000.0
2009-10-14 13:00:00,4.98586,4.98784,4.98224,4.98417,81000000.0
2009-10-14 13:05:00,4.98272,4.98866,4.98188,4.98698,77000000.0
2009-10-14 13:10:00,4.98547,4.99323,4.98547,4.99254,79000000.0
2009-10-14 13:15:00,4.99297,4.99316,4.98912,4.99029,63000000.0
2009-10-14 13:20:00,4.9909,4.99265,4.9885,4.99015,78000000.0
2009-10-14 13:25:00,4.99158,4.99561,4.98926,4.99485,62000000.0
2009-10-14 13:30:00,4.99422,4.99424,4.99078,4.99103,55000000.0
2009-10-14 13:35:00,4.9927,4.99467,4.99172,4.99378,65000000.0
2009-10-14 13:40:00,4.99322,4.99533,4.99268,4.99296,55000000.0
2009-10-14 13:45:00,4.99506,4.99528,4.99057,4.99459,64000000.0
2009-10-14 13:50:00,4.99308,4.99452,4.99039,4.99039,58000000.0
2009-10-14 13:55:00,4.99106,4.99682,4.99101,4.99682,59000000.0
2009-10-14 14:00:00,4.99711,4.99879,4.996,4.99796,72000000.0
2009-10-14 14:05:00,4.99685,4.99744,4.99455,4.99702,60000000.0
2009-10-14 14:10:00,4.99662,4.99862,4.99516,4.99637,56000000.0
2009-10-14 14:15:00,4.99649,4.99649,4.99206,4.99401,76000000.0
2009-10-14 14:20:00,4.99315,4.99429,4.99126,4.99376,52000000.0
2009-10-14 14:25:00,4.99383,4.99383,4.99099,4.99205,65000000.0
2009-10-14 14:30:00,4.99412,4.99759,4.99205,4.99647,60000000.0
2009-10-14 14:35:00,4.99607,4.99607,4.99076,4.99262,63000000.0
2009-10-14 14:40:00,4.99386,4.99579,4.99169,4.99453,77000000.0
2009-10-14 14:45:00,4.99535,4.99721,4.99445,4.99632,56000000.0
2009-10-14 14:50:00,4.99665,4.99721,4.99459,4.99657,60000000.0
2009-10-14 14:55:00,4.99484,4.99665,4.99398,4.99563,71000000.0
2009-10-14 15:00:00,4.99478,4.99516,4.98862,4.98991,76000000.0
2009-10-14 15:05:00,4.98893,4.99091,4.98664,4.98988,68000000.0
2009-10-14 15:10:00,4.99004,4.9902,4.98591,4.98869,61000000.0
2009-10-14 15:15:00,4.98892,4.98998,4.98724,4.98862,68000000.0
2009-10-14 15:20:00,4.98925,4.99041,4.98732,4.9887,59000000.0
2009-10-14 15:25:00,4.98845,4.9893,4.98656,4.98811,71000000.0
2009-10-14 15:30:00,4.98755,4.98893,4.98528,4.98667,68000000.0
2009-10-14 15:35:00,4.98694,4.98774,4.98333,4.9871,52000000.0
2009-10-14 15:40:00,4.98771,4.98941,4.98537,4.98647,62000000.0
2009-10-14 15:45:00,4.98716,4.99254,4.98643,4.99254,81000000.0
2009-10-14 15:50:00,4.99215,4.99413,4.99025,4.99191,75000000.0
2009-10-14 15:55:00,4.99182,4.99248,4.98895,4.98982,74000000.0
2009-10-14 16:00:00,4.99054,4.99395,4.98927,4.99249,61000000.0
2009-10-14 16:05:00,4.99131,4.99383,4.9913,4.99306,70000000.0
2009-10-14 16:10:00,4.99333,4.99435,4.99096,4.99153,64000000.0
2009-10-14 16:15:00,4.99093,4.99338,4.98994,4.9925,66000000.0
2009-10-14 16:20:00,4.99243,4.99391,4.99118,4.99312,65000000.0
2009-10-14 16:25:00,4.99398,4.99398,4.98913,4.99176,51000000.0
2009-10-14 16:30:00,4.99222,4.99315,4.99032,4.99302,53000000.0
2009-10-14 16:35:00,4.99246,4.99277,4.98687,4.98866,78000000.0
2009-10-14 16:40:00,4.98759,4.99075,4.98579,4.99004,86000000.0
2009-10-14 16:45:00,4.98969,4.99003,4.98775,4.98904,59000000.0
2009-10-14 16:50:00,4.98987,4.99107,4.98802,4.98949,66000000.0
2009-10-14 16:55:00,4.98992,4.99058,4.9871,4.98845,52000000.0
2009-10-14 17:00:00,4.98952,4.99132,4.9881,4.99059,62000000.0
2009-10-14 17:05:00,4.99078,4.99565,4.98997,4.99422,73000000.0
2009-10-14 17:10:00,4.99457,4.99719,4.993,4.99687,57000000.0
2009-10-14 17:15:00,4.99598,4.99655,4.99208,4.99378,71000000.0
2009-10-14 17:20:00,4.99308,4.99538,4.99278,4.99295,55000000.0
2009-10-14 17:25:00,4.99359,4.99555,4.99101,4.99467,62000000.0
2009-10-14 17:30:00,4.99348,4.99506,4.99222,4.99343,63000000.0
2009-10-14 17:35:00,4.99436,4.99557,4.99286,4.9949,64000000.0
2009-10-14 17:40:00,4.99494,4.99665,4.99329,4.99434,76000000.0
2009-10-14 17:45:00,4.99372,4.99449,4.99008,4.99088,60000000.0
2009-10-14 17:50:00,4.99056,4.99248,4.98961,4.99189,86000000.0
2009-10-14 17:55:00,4.99216,4.99269,4.98891,4.99046,66000000.0
2009-10-14 18:00:00,4.99113,4.99435,4.98964,4.99189,72000000.0
2009-10-14 18:05:00,4.99366,4.99366,4.9909,4.99316,73000000.0
2009-10-14 18:10:00,4.994,4.99451,4.99157,4.99286,58000000.0
2009-10-14 18:15:00,4.99229,4.99456,4.99205,4.99311,61000000.0
2009-10-14 18:20:00,4.99275,4.9939,4.99127,4.99228,63000000.0
2009-10-14 18:25:00,4.99181,4.99212,4.98915,4.99072,67000000.0
2009-10-14 18:30:00,4.99125,4.99574,4.99075,4.99541,65000000.0
2009-10-14 18:35:00,4.99536,4.99602,4.99243,4.9947,76000000.0
2009-10-14 18:40:00,4.99478,4.99536,4.99187,4.99187,67000000.0
2009-10-14 18:45:00,4.99265,4.99337,4.9897,4.99209,66000000.0
2009-10-14 18:50:00,4.99152,4.99333,4.99071,4.99228,63000000.0
2009-10-14 18:55:00,4.99177,4.99276,4.99046,4.99231,71000000.0
2009-10-14 19:00:00,4.99141,4.99243,4.98997,4.99163,70000000.0
2009-10-14 19:05:00,4.99127,4.99189,4.98725,4.98824,76000000.0
2009-10-14 19:10:00,4.98693,4.98909,4.98588,4.98769,68000000.0
2009-10-14 19:15:00,4.98765,4.98863,4.98332,4.98505,61000000.0
2009-10-14 19:20:00,4.98365,4.98829,4.983,4.9855,72000000.0
2009-10-14 19:25:00,4.98515,4.98831,4.98515,4.98825,62000000.0
2009-10-14 19:30:00,4.98825,4.9893,4.98693,4.98815,66000000.0
2009-10-14 19:35:00,4.98841,4.98841,4.98404,4.98625,63000000.0
2009-10-14 19:40:00,4.98513,4.9878,4.9847,4.9878,70000000.0
2009-10-14 19:45:00,4.98698,4.98805,4.98521,4.98521,70000000.0
2009-10-14 19:50:00,4.98696,4.98761,4.98548,4.98548,71000000.0
2009-10-14 19:55:00,4.98614,4.98691,4.9845,4.98595,68000000.0
2009-10-14 20:00:00,4.98499,4.98499,4.97758,4.97777,67000000.0
2009-10-14 20:05:00,4.97736,4.9787,4.97456,4.9787,65000000.0
2009-10-14 20:10:00,4.97965,4.98675,4.97712,4.98371,66000000.0
2009-10-14 20:15:00,4.98396,4.98818,4.98302,4.98661,64000000.0
2009-10-14 20:20:00,4.98666,4.98803,4.98407,4.98555,65000000.0
2009-10-14 20:25:00,4.98493,4.98657,4.98044,4.98269,63000000.0
2009-10-14 20:30:00,4.98301,4.98616,4.98301,4.98532,59000000.0
2009-10-14 20:35:00,4.98395,4.98655,4.98215,4.9858,70000000.0
2009-10-14 20:40:00,4.98488,4.98938,4.98438,4.98938,89000000.0
2009-10-14 20:45:00,4.98939,4.9899,4.98519,4.98557,67000000.0
2009-10-14 20:50:00,4.98628,4.98931,4.98512,4.98907,62000000.0
2009-10-14 20:55:00,4.98898,4.98944,4.9872,4.98859,65000000.0
2009-10-14 21:00:00,4.98825,4.98906,4.98708,4.98797,72000000.0
2009-10-14 21:05:00,4.98827,4.98855,4.98417,4.98577,66000000.0
2009-10-14 21:10:00,4.98584,4.98708,4.98368,4.987,62000000.0
2009-10-14 21:15:00,4.9869,4.9885,4.98495,4.98657,68000000.0
2009-10-14 21:20:00,4.98794,4.98794,4.98568,4.98778,52000000.0
2009-10-14 21:25:00,4.98752,4.98764,4.98257,4.98411,58000000.0
2009-10-14 21:30:00,4.9821,4.98467,4.9819,4.98423,59000000.0
2009-10-14 21:35:00,4.98277,4.9846,4.98197,4.9834,88000000.0
2009-10-14 21:40:00,4.98197,4.9839,4.98121,4.98379,65000000.0
2009-10-14 21:45:00,4.98329,4.98497,4.98224,4.98368,62000000.0
2009-10-14 21:50:00,4.98348,4.98474,4.98154,4.98291,62000000.0
2009-10-14 21:55:00,4.9837,4.98437,4.98174,4.98319,72000000.0
2009-10-14 22:00:00,4.98362,4.98422,4.98183,4.98253,79000000.0
2009-10-14 22:05:00,4.98233,4.98424,4.98184,4.98419,67000000.0
2009-10-14 22:10:00,4.98255,4.98346,4.98084,4.98084,64000000.0
2009-10-14 22:15:00,4.9823,4.98378,4.98109,4.98192,69000000.0
2009-10-14 22:20:00,4.98308,4.98393,4.98138,4.98329,69000000.0
2009-10-14 22:25:00,4.98201,4.98321,4.98053,4.9827,63000000.0
2009-10-14 22:30:00,4.98253,4.98275,4.98054,4.98155,60000000.0
2009-10-14 22:35:00,4.98168,4.98275,4.98103,4.98203,56000000.0
2009-10-14 22:40:00,4.98215,4.98339,4.98128,4.98144,63000000.0
2009-10-14 22:45:00,4.98134,4.98333,4.98114,4.98209,68000000.0
2009-10-14 22:50:00,4.98175,4.98298,4.98097,4.98235,70000000.0
2009-10-14 22:55:00,4.98279,4.98343,4.98018,4.98195,64000000.0
2009-10-14 23:00:00,4.97975,4.98235,4.97951,4.98013,68000000.0
2009-10-14 23:05:00,4.98052,4.98146,4.97869,4.98106,60000000.0
2009-10-14 23:10:00,4.9792,4.98282,4.9792,4.98207,66000000.0
2009-10-14 23:15:00,4.98165,4.98208,4.98042,4.98165,65000000.0
2009-10-14 23:20:00,4.98162,4.98162,4.97952,4.98125,66000000.0
2009-10-14 23:25:00,4.98143,4.98162,4.97924,4.9796,64000000.0
2009-10-14 23:30:00,4.98033,4.98139,4.97895,4.98039,72000000.0
2009-10-14 23:35:00,4.98051,4.98132,4.97824,4.97824,62000000.0
2009-10-14 23:40:00,4.97957,4.98014,4.97766,4.97877,80000000.0
2009-10-14 23:45:00,4.97926,4.97978,4.97731,4.97883,76000000.0
2009-10-14 23:50:00,4.97875,4.97913,4.97734,4.97782,67000000.0
2009-10-14 23:55:00,4.97832,4.97915,4.97689,4.97885,76000000.0
2009-10-15 00:00:00,4.97731,4.97975,4.97673,4.97794,70000000.0
2009-10-15 00:05:00,4.97867,4.98061,4.97792,4.97953,62000000.0
2009-10-15 00:10:00,4.98072,4.98166,4.97772,4.97988,63000000.0
2009-10-15 00:15:00,4.97834,4.98112,4.97806,4.9799,65000000.0
2009-10-15 00:20:00,4.97988,4.98051,4.97834,4.9791,60000000.0
2009-10-15 00:25:00,4.97969,4.98109,4.97853,4.98083,66000000.0
2009-10-15 00:30:00,4.98071,4.98109,4.97897,4.97977,64000000.0
2009-10-15 00:35:00,4.9798,4.98076,4.97811,4.97905,80000000.0
2009-10-15 00:40:00,4.97961,4.98058,4.97859,4.97863,61000000.0
2009-10-15 00:45:00,4.97933,4.98058,4.97826,4.97952,63000000.0
2009-10-15 00:50:00,4.98046,4.98089,4.97891,4.97891,60000000.0
2009-10-15 00:55:00,4.97912,4.98105,4.97889,4.97989,66000000.0
2009-10-15 01:00:00,4.97907,4.9812,4.97907,4.98058,63000000.0
2009-10-15 01:05:00,4.98102,4.98102,4.97886,4.97886,70000000.0
2009-10-15 01:10:00,4.98234,4.98234,4.97682,4.97742,55000000.0
2009-10-15 01:15:00,4.97859,4.98002,4.97758,4.97906,63000000.0
2009-10-15 01:20:00,4.97906,4.98003,4.97773,4.97917,59000000.0
2009-10-15 01:25:00,4.97928,4.97991,4.97803,4.97991,70000000.0
2009-10-15 01:30:00,4.97948,4.98042,4.97817,4.9803,68000000.0
2009-10-15 01:35:00,4.97893,4.98063,4.97835,4.9791,71000000.0
2009-10-15 01:40:00,4.98029,4.98183,4.97868,4.97966,72000000.0
2009-10-15 01:45:00,4.97989,4.98022,4.97719,4.97937,68000000.0
2009-10-15 01:50:00,4.9795,4.98106,4.97862,4.97927,67000000.0
2009-10-15 01:55:00,4.98047,4.98127,4.97789,4.97909,61000000.0
2009-10-15 02:00:00,4.97994,4.98015,4.97699,4.97792,69000000.0
2009-10-15 02:05:00,4.97883,4.98057,4.97688,4.98031,73000000.0
2009-10-15 02:10:00,4.98031,4.98045,4.97754,4.98003,74000000.0
2009-10-15 02:15:00,4.97961,4.98181,4.97662,4.97832,70000000.0
2009-10-15 02:20:00,4.97798,4.97987,4.97659,4.97941,74000000.0
2009-10-15 02:25:00,4.97928,4.98052,4.97796,4.97991,59000000.0
2009-10-15 02:30:00,4.98,4.98,4.97669,4.97773,64000000.0
2009-10-15 02:35:00,4.97707,4.97758,4.97483,4.97551,71000000.0
2009-10-15 02:40:00,4.97535,4.97745,4.97448,4.97555,69000000.0
2009-10-15 02:45:00,4.97606,4.97783,4.97491,4.97589,69000000.0
2009-10-15 02:50:00,4.97591,4.97771,4.97509,4.97665,66000000.0
2009-10-15 02:55:00,4.97612,4.97675,4.97282,4.97359,65000000.0
2009-10-15 03:00:00,4.97415,4.97448,4.97081,4.97085,67000000.0
2009-10-15 03:05:00,4.97042,4.9738,4.97013,4.97216,68000000.0
2009-10-15 03:10:00,4.97374,4.97466,4.97195,4.97308,80000000.0
2009-10-15 03:15:00,4.97431,4.97443,4.97041,4.97128,50000000.0
2009-10-15 03:20:00,4.9708,4.97278,4.9698,4.97152,62000000.0
2009-10-15 03:25:00,4.97193,4.9726,4.97001,4.97259,71000000.0
2009-10-15 03:30:00,4.97256,4.97294,4.97026,4.97114,68000000.0
2009-10-15 03:35:00,4.9706,4.97388,4.9706,4.97358,60000000.0
2009-10-15 03:40:00,4.97242,4.97676,4.97224,4.97541,82000000.0
2009-10-15 03:45:00,4.97381,4.97523,4.97292,4.97456,53000000.0
2009-10-15 03:50:00,4.97328,4.9746,4.97224,4.97406,74000000.0
2009-10-15 03:55:00,4.97503,4.97591,4.97325,4.97376,63000000.0
2009-10-15 04:00:00,4.97476,4.97518,4.97302,4.9744,70000000.0
2009-10-15 04:05:00,4.97306,4.97465,4.97214,4.97285,66000000.0
2009-10-15 04:10:00,4.97328,4.97372,4.97173,4.97308,77000000.0
2009-10-15 04:15:00,4.97453,4.97453,4.9715,4.9715,57000000.0
2009-10-15 04:20:00,4.97279,4.97326,4.97001,4.9718,62000000.0
2009-10-15 04:25:00,4.97047,4.97175,4.9692,4.96958,53000000.0
2009-10-15 04:30:00,4.97148,4.97177,4.96961,4.97082,66000000.0
2009-10-15 04:35:00,4.97046,4.97346,4.96989,4.97334,64000000.0
2009-10-15 04:40:00,4.97301,4.97413,4.97126,4.97251,54000000.0
2009-10-15 04:45:00,4.97243,4.97448,4.97138,4.97312,63000000.0
2009-10-15 04:50:00,4.97338,4.97371,4.971,4.97177,71000000.0
2009-10-15 04:55:00,4.97274,4.97302,4.9705,4.97302,65000000.0
2009-10-15 05:00:00,4.97336,4.97419,4.97198,4.97304,62000000.0
2009-10-15 05:05:00,4.97311,4.97353,4.96979,4.96997,72000000.0
2009-10-15 05:10:00,4.97091,4.97191,4.9702,4.97178,59000000.0
2009-10-15 05:15:00,4.97119,4.97269,4.97035,4.97181,67000000.0
2009-10-15 05:20:00,4.97201,4.97274,4.9705,4.97166,79000000.0
2009-10-15 05:25:00,4.9716,4.97287,4.97073,4.97239,66000000.0
2009-10-15 05:30:00,4.97246,4.97246,4.96957,4.9707,76000000.0
2009-10-15 05:35:00,4.97119,4.97187,4.96985,4.97157,78000000.0
2009-10-15 05:40:00,4.9709,4.9717,4.9694,4.9698,61000000.0
2009-10-15 05:45:00,4.9707,4.97196,4.96959,4.97107,77000000.0
2009-10-15 05:50:00,4.97111,4.97247,4.97007,4.97117,62000000.0
2009-10-15 05:55:00,4.97109,4.97274,4.97051,4.9723,70000000.0
2009-10-15 06:00:00,4.97236,4.97366,4.97138,4.97185,77000000.0
2009-10-15 06:05:00,4.97229,4.97354,4.97146,4.97354,81000000.0
2009-10-15 06:10:00,4.97184,4.97428,4.97184,4.97322,73000000.0
2009-10-15 06:15:00,4.97359,4.97359,4.97105,4.97165,69000000.0
2009-10-15 06:20:00,4.9726,4.97281,4.97096,4.97208,68000000.0
2009-10-15 06:25:00,4.97153,4.97269,4.97063,4.97203,71000000.0
2009-10-15 06:30:00,4.97063,4.97325,4.97063,4.97225,58000000.0
2009-10-15 06:35:00,4.97347,4.97347,4.97019,4.97019,72000000.0
2009-10-15 06:40:00,4.97096,4.97235,4.96963,4.97048,71000000.0
2009-10-15 06:45:00,4.97136,4.9724,4.97009,4.97187,69000000.0
2009-10-15 06:50:00,4.97163,4.97357,4.97099,4.97181,56000000.0
2009-10-15 06:55:00,4.9725,4.97254,4.96958,4.96958,64000000.0
2009-10-15 07:00:00,4.97095,4.97306,4.96987,4.97258,58000000.0
2009-10-15 07:05:00,4.97222,4.97334,4.97079,4.97197,59000000.0
2009-10-15 07:10:00,4.97333,4.97373,4.97147,4.9721,82000000.0
2009-10-15 07:15:00,4.9724,4.97347,4.97092,4.97245,80000000.0
2009-10-15 07:20:00,4.97332,4.9734,4.97076,4.97198,76000000.0
2009-10-15 07:25:00,4.97242,4.97273,4.97016,4.97168,78000000.0
2009-10-15 07:30:00,4.97002,4.97204,4.96927,4.96927,61000000.0
2009-10-15 07:35:00,4.96928,4.97125,4.96928,4.97115,63000000.0
2009-10-15 07:40:00,4.96955,4.97102,4.9691,4.9695,55000000.0
2009-10-15 07:45:00,4.97004,4.97055,4.96811,4.96814,59000000.0
2009-10-15 07:50:00,4.96937,4.97039,4.96787,4.96924,67000000.0
2009-10-15 07:55:00,4.96917,4.96973,4.96729,4.96921,62000000.0
2009-10-15 08:00:00,4.96963,4.97228,4.96789,4.97228,65000000.0
2009-10-15 08:05:00,4.97231,4.97231,4.96742,4.96942,73000000.0
2009-10-15 08:10:00,4.96863,4.96984,4.96677,4.96894,58000000.0
2009-10-15 08:15:00,4.9693,4.97144,4.96724,4.96976,59000000.0
2009-10-15 08:20:00,4.9718,4.97217,4.96941,4.97121,64000000.0
2009-10-15 08:25:00,4.97193,4.97528,4.97087,4.97344,56000000.0
2009-10-15 08:30:00,4.97408,4.97534,4.97272,4.97403,62000000.0
2009-10-15 08:35:00,4.97403,4.9748,4.97281,4.97405,56000000.0
2009-10-15 08:40:00,4.97384,4.97573,4.97182,4.97371,58000000.0
2009-10-15 08:45:00,4.97425,4.9747,4.97178,4.97351,76000000.0
2009-10-15 08:50:00,4.97312,4.97714,4.97137,4.97509,81000000.0
2009-10-15 08:55:00,4.97541,4.97753,4.97422,4.97673,70000000.0
2009-10-15 09:00:00,4.97681,4.97825,4.9751,4.97749,62000000.0
2009-10-15 09:05:00,4.97686,4.97796,4.97414,4.97578,66000000.0
2009-10-15 09:10:00,4.97582,4.9774,4.97446,4.976,67000000.0
2009-10-15 09:15:00,4.97661,4.97661,4.97413,4.97462,72000000.0
2009-10-15 09:20:00,4.97621,4.9767,4.97459,4.97602,74000000.0
2009-10-15 09:25:00,4.97534,4.98017,4.97534,4.98,68000000.0
2009-10-15 09:30:00,4.97971,4.9805,4.97769,4.97847,69000000.0
2009-10-15 09:35:00,4.97919,4.98018,4.97751,4.97855,85000000.0
2009-10-15 09:40:00,4.97822,4.97918,4.97639,4.97909,74000000.0
2009-10-15 09:45:00,4.9792,4.97945,4.97639,4.97875,76000000.0
2009-10-15 09:50:00,4.9786,4.9795,4.9745,4.97641,74000000.0
2009-10-15 09:55:00,4.97687,4.9796,4.97588,4.97829,68000000.0
2009-10-15 10:00:00,4.97831,4.97944,4.97711,4.97844,75000000.0
2009-10-15 10:05:00,4.97895,4.98143,4.97738,4.98026,50000000.0
2009-10-15 10:10:00,4.98107,4.98237,4.97799,4.97887,70000000.0
2009-10-15 10:15:00,4.97889,4.97919,4.97634,4.9783,74000000.0
2009-10-15 10:20:00,4.97802,4.97865,4.97584,4.97865,60000000.0
2009-10-15 10:25:00,4.97874,4.97943,4.97622,4.97769,60000000.0
2009-10-15 10:30:00,4.9788,4.98042,4.97716,4.97716,57000000.0
2009-10-15 10:35:00,4.97854,4.97984,4.97668,4.97846,72000000.0
2009-10-15 10:40:00,4.97867,4.97928,4.97631,4.97776,62000000.0
2009-10-15 10:45:00,4.97727,4.97798,4.97402,4.976,55000000.0
2009-10-15 10:50:00,4.97533,4.97656,4.97365,4.97365,72000000.0
2009-10-15 10:55:00,4.97454,4.97582,4.97378,4.97582,49000000.0
2009-10-15 11:00:00,4.97599,4.97744,4.97458,4.97692,61000000.0
2009-10-15 11:05:00,4.97671,4.97837,4.97482,4.97837,71000000.0
2009-10-15 11:10:00,4.97717,4.97879,4.97494,4.97819,67000000.0
2009-10-15 11:15:00,4.97856,4.97951,4.97686,4.97938,63000000.0
2009-10-15 11:20:00,4.97853,4.9803,4.97804,4.97961,76000000.0
2009-10-15 11:25:00,4.97819,4.98219,4.97784,4.9818,64000000.0
2009-10-15 11:30:00,4.98173,4.98361,4.98051,4.98232,74000000.0
2009-10-15 11:35:00,4.98218,4.98691,4.98165,4.98302,60000000.0
2009-10-15 11:40:00,4.9835,4.98436,4.98202,4.98399,64000000.0
2009-10-15 11:45:00,4.98427,4.98837,4.9834,4.98643,62000000.0
2009-10-15 11:50:00,4.98586,4.98766,4.98474,4.98723,68000000.0
2009-10-15 11:55:00,4.98549,4.98667,4.9837,4.98464,52000000.0
2009-10-15 12:00:00,4.98644,4.98644,4.98322,4.98454,63000000.0
2009-10-15 12:05:00,4.98599,4.98704,4.9822,4.98419,61000000.0
2009-10-15 12:10:00,4.98461,4.98516,4.98197,4.98354,63000000.0
2009-10-15 12:15:00,4.98178,4.98385,4.98106,4.9832,56000000.0
2009-10-15 12:20:00,4.9822,4.98372,4.98126,4.98331,70000000.0
2009-10-15 12:25:00,4.98326,4.98488,4.9817,4.98408,57000000.0
2009-10-15 12:30:00,4.98549,4.98565,4.98279,4.98448,61000000.0
2009-10-15 12:35:00,4.9856,4.98597,4.9814,4.98327,64000000.0
2009-10-15 12:40:00,4.98374,4.98385,4.98,4.98049,70000000.0
2009-10-15 12:45:00,4.9816,4.98261,4.97948,4.98135,65000000.0
2009-10-15 12:50:00,4.9824,4.98269,4.98036,4.98178,66000000.0
2009-10-15 12:55:00,4.9809,4.9837,4.98062,4.98289,62000000.0
2009-10-15 13:00:00,4.98119,4.98611,4.98086,4.98356,81000000.0
2009-10-15 13:05:00,4.98434,4.98815,4.98265,4.98676,77000000.0
2009-10-15 13:10:00,4.98648,4.98796,4.98525,4.98781,79000000.0
2009-10-15 13:15:00,4.99011,4.99307,4.98854,4.99204,63000000.0
2009-10-15 13:20:00,4.99339,4.99619,4.99196,4.99553,78000000.0
2009-10-15 13:25:00,4.99532,4.99796,4.99395,4.99684,62000000.0
2009-10-15 13:30:00,4.99535,4.99773,4.99424,4.99726,55000000.0
2009-10-15 13:35:00,4.9974,5.00188,4.99618,5.00014,65000000.0
2009-10-15 13:40:00,5.00114,5.00114,4.9968,4.99837,55000000.0
2009-10-15 13:45:00,4.99756,4.99756,4.9945,4.99718,64000000.0
2009-10-15 13:50:00,4.99722,4.99775,4.9954,4.99541,58000000.0
2009-10-15 13:55:00,4.99726,4.99853,4.99397,4.99727,59000000.0
2009-10-15 14:00:00,4.99751,5.00027,4.99531,4.9979,72000000.0
2009-10-15 14:05:00,4.99853,5.00837,4.99725,5.00384,60000000.0
2009-10-15 14:10:00,5.00441,5.00441,4.99955,5.00299,56000000.0
2009-10-15 14:15:00,5.00295,5.0032,4.99727,4.99979,76000000.0
2009-10-15 14:20:00,4.99873,5.0004,4.99706,4.99724,52000000.0
2009-10-15 14:25:00,4.99581,4.99727,4.9927,4.99421,65000000.0
2009-10-15 14:30:00,4.99252,4.99575,4.98999,4.99399,60000000.0
2009-10-15 14:35:00,4.99277,4.99427,4.99065,4.99258,63000000.0
2009-10-15 14:40:00,4.99267,4.99811,4.99193,4.99811,77000000.0
2009-10-15 14:45:00,4.99848,5.00093,4.99713,4.99956,56000000.0
2009-10-15 14:50:00,4.99805,5.00241,4.99776,5.00094,60000000.0
2009-10-15 14:55:00,5.0019,5.00404,5.00022,5.00316,71000000.0
2009-10-15 15:00:00,5.00347,5.00443,5.0008,5.00234,76000000.0
2009-10-15 15:05:00,5.00184,5.00184,4.99535,4.99707,68000000.0
2009-10-15 15:10:00,4.99592,4.99684,4.99342,4.99566,61000000.0
2009-10-15 15:15:00,4.99605,4.99712,4.9939,4.99532,68000000.0
2009-10-15 15:20:00,4.99503,4.99505,4.99118,4.99217,59000000.0
2009-10-15 15:25:00,4.99369,4.99386,4.99145,4.99334,71000000.0
2009-10-15 15:30:00,4.99251,4.99376,4.98835,4.99046,68000000.0
2009-10-15 15:35:00,4.99101,4.99161,4.98498,4.98566,52000000.0
2009-10-15 15:40:00,4.98702,4.98986,4.98525,4.98891,62000000.0
2009-10-15 15:45:00,4.98954,4.99307,4.9871,4.99307,81000000.0
2009-10-15 15:50:00,4.99241,4.99327,4.98922,4.99067,75000000.0
2009-10-15 15:55:00,4.9911,4.99168,4.98821,4.98884,74000000.0
2009-10-15 16:00:00,4.98855,4.99215,4.98766,4.99183,61000000.0
2009-10-15 16:05:00,4.99077,4.99164,4.98866,4.98866,70000000.0
2009-10-15 16:10:00,4.98923,4.98989,4.98588,4.98651,64000000.0
2009-10-15 16:15:00,4.98524,4.98596,4.98338,4.98506,66000000.0
2009-10-15 16:20:00,4.98466,4.98559,4.98183,4.98433,65000000.0
2009-10-15 16:25:00,4.98385,4.98553,4.98171,4.98553,51000000.0
2009-10-15 16:30:00,4.98652,4.98652,4.98256,4.98339,53000000.0
2009-10-15 16:35:00,4.98248,4.98679,4.98229,4.98679,78000000.0
2009-10-15 16:40:00,4.98639,4.98692,4.98357,4.9856,86000000.0
2009-10-15 16:45:00,4.98382,4.98431,4.98008,4.98195,59000000.0
2009-10-15 16:50:00,4.98213,4.98221,4.97485,4.97551,66000000.0
2009-10-15 16:55:00,4.9772,4.97811,4.97518,4.97708,52000000.0
2009-10-15 17:00:00,4.97632,4.97632,4.97218,4.97393,62000000.0
2009-10-15 17:05:00,4.97448,4.97591,4.97265,4.97275,73000000.0
2009-10-15 17:10:00,4.9742,4.97476,4.96976,4.97135,57000000.0
2009-10-15 17:15:00,4.97257,4.97513,4.97038,4.97513,71000000.0
2009-10-15 17:20:00,4.97555,4.97687,4.97416,4.97608,55000000.0
2009-10-15 17:25:00,4.97582,4.97747,4.97385,4.97664,62000000.0
2009-10-15 17:30:00,4.97609,4.97609,4.97312,4.97448,63000000.0
2009-10-15 17:35:00,4.97575,4.9764,4.97333,4.97447,64000000.0
2009-10-15 17:40:00,4.97407,4.97545,4.97263,4.97503,76000000.0
2009-10-15 17:45:00,4.97549,4.9761,4.97292,4.97441,60000000.0
2009-10-15 17:50:00,4.97447,4.97447,4.97147,4.97325,86000000.0
2009-10-15 17:55:00,4.972,4.97599,4.97148,4.97538,66000000.0
2009-10-15 18:00:00,4.97532,4.97593,4.97303,4.97424,72000000.0
2009-10-15 18:05:00,4.97464,4.97586,4.97337,4.9753,73000000.0
2009-10-15 18:10:00,4.97557,4.97557,4.97321,4.97424,58000000.0
2009-10-15 18:15:00,4.97531,4.97537,4.97304,4.97435,61000000.0
2009-10-15 18:20:00,4.97348,4.97561,4.9727,4.97486,63000000.0
2009-10-15 18:25:00,4.97433,4.97537,4.97286,4.97286,67000000.0
2009-10-15 18:30:00,4.97441,4.97506,4.9725,4.9738,65000000.0
2009-10-15 18:35:00,4.97417,4.97869,4.97312,4.97768,76000000.0
2009-10-15 18:40:00,4.97772,4.97833,4.97523,4.97616,67000000.0
2009-10-15 18:45:00,4.9757,4.97951,4.9757,4.97951,66000000.0
2009-10-15 18:50:00,4.97853,4.98163,4.97853,4.97969,63000000.0
2009-10-15 18:55:00,4.98039,4.9838,4.9791,4.98364,71000000.0
2009-10-15 19:00:00,4.98215,4.98501,4.98199,4.98326,70000000.0
2009-10-15 19:05:00,4.98517,4.98634,4.98345,4.98394,76000000.0
2009-10-15 19:10:00,4.98414,4.98779,4.9836,4.98665,68000000.0
2009-10-15 19:15:00,4.98582,4.98655,4.98325,4.98461,61000000.0
2009-10-15 19:20:00,4.98478,4.98529,4.98146,4.98156,72000000.0
2009-10-15 19:25:00,4.98187,4.98311,4.98084,4.98194,62000000.0
2009-10-15 19:30:00,4.98154,4.98216,4.9796,4.98171,66000000.0
2009-10-15 19:35:00,4.98187,4.98556,4.98085,4.98435,63000000.0
2009-10-15 19:40:00,4.98385,4.98682,4.98184,4.9868,70000000.0
2009-10-15 19:45:00,4.9865,4.9926,4.9844,4.98446,70000000.0
2009-10-15 19:50:00,4.98471,4.98663,4.98326,4.98499,71000000.0
2009-10-15 19:55:00,4.98488,4.9849,4.98125,4.9821,68000000.0
2009-10-15 20:00:00,4.98308,4.98378,4.9817,4.9827,67000000.0
2009-10-15 20:05:00,4.98175,4.9845,4.98136,4.9845,65000000.0
2009-10-15 20:10:00,4.98389,4.98464,4.98285,4.98417,66000000.0
2009-10-15 20:15:00,4.98482,4.98587,4.98309,4.98438,64000000.0
2009-10-15 20:20:00,4.9836,4.98531,4.98117,4.98204,65000000.0
2009-10-15 20:25:00,4.98245,4.98279,4.97997,4.98124,63000000.0
2009-10-15 20:30:00,4.9827,4.98408,4.98122,4.98242,59000000.0
2009-10-15 20:35:00,4.98216,4.9824,4.97925,4.98178,70000000.0
2009-10-15 20:40:00,4.98173,4.98173,4.97709,4.97776,89000000.0
2009-10-15 20:45:00,4.97806,4.97968,4.97698,4.97819,67000000.0
2009-10-15 20:50:00,4.97836,4.97963,4.97692,4.97911,62000000.0
2009-10-15 20:55:00,4.97896,4.98095,4.97738,4.98095,65000000.0
2009-10-15 21:00:00,4.97961,4.98122,4.97922,4.98054,72000000.0
2009-10-15 21:05:00,4.9796,4.98105,4.97708,4.97905,66000000.0
2009-10-15 21:10:00,4.9797,4.98103,4.9785,4.98027,62000000.0
2009-10-15 21:15:00,4.98003,4.98102,4.97896,4.97954,68000000.0
2009-10-15 21:20:00,4.97989,4.98332,4.97941,4.98273,52000000.0
2009-10-15 21:25:00,4.98293,4.98385,4.98151,4.98385,58000000.0
2009-10-15 21:30:00,4.98185,4.98409,4.98064,4.98099,59000000.0
2009-10-15 21:35:00,4.98142,4.98297,4.98016,4.98198,88000000.0
2009-10-15 21:40:00,4.98188,4.98278,4.97899,4.98218,65000000.0
2009-10-15 21:45:00,4.98269,4.98353,4.97989,4.98134,62000000.0
2009-10-15 21:50:00,4.98111,4.98111,4.97831,4.97875,62000000.0
2009-10-15 21:55:00,4.97948,4.97948,4.97592,4.97739,72000000.0
2009-10-15 22:00:00,4.9774,4.97913,4.9762,4.97785,79000000.0
2009-10-15 22:05:00,4.97775,4.98016,4.97754,4.97899,67000000.0
2009-10-15 22:10:00,4.97838,4.97963,4.97742,4.97912,64000000.0
2009-10-15 22:15:00,4.98005,4.98005,4.97697,4.97854,69000000.0
2009-10-15 22:20:00,4.97915,4.97945,4.9773,4.97742,69000000.0
2009-10-15 22:25:00,4.97835,4.9788,4.97639,4.97781,63000000.0
2009-10-15 22:30:00,4.97685,4.9781,4.97492,4.97492,60000000.0
2009-10-15 22:35:00,4.97651,4.9776,4.97522,4.97617,56000000.0
2009-10-15 22:40:00,4.97664,4.97711,4.97464,4.97563,63000000.0
2009-10-15 22:45:00,4.97442,4.97601,4.97354,4.9747,68000000.0
2009-10-15 22:50:00,4.97534,4.97716,4.97386,4.97528,70000000.0
2009-10-15 22:55:00,4.97538,4.97699,4.97299,4.97401,64000000.0
2009-10-15 23:00:00,4.97218,4.97582,4.97218,4.97513,68000000.0
2009-10-15 23:05:00,4.97606,4.97609,4.97361,4.97503,60000000.0
2009-10-15 23:10:00,4.97434,4.97571,4.97348,4.97475,66000000.0
2009-10-15 23:15:00,4.97459,4.97513,4.97309,4.97465,65000000.0
2009-10-15 23:20:00,4.97486,4.97486,4.97334,4.97485,66000000.0
2009-10-15 23:25:00,4.97541,4.97541,4.97321,4.97492,64000000.0
2009-10-15 23:30:00,4.97515,4.97689,4.97342,4.97642,72000000.0
2009-10-15 23:35:00,4.97615,4.97694,4.975,4.97683,62000000.0
2009-10-15 23:40:00,4.97609,4.97666,4.97515,4.97633,80000000.0
2009-10-15 23:45:00,4.97595,4.97599,4.97417,4.97483,76000000.0
2009-10-15 23:50:00,4.97527,4.97686,4.97423,4.97603,67000000.0
2009-10-15 23:55:00,4.97635,4.9783,4.97508,4.97613,76000000.0
2009-10-16 00:00:00,4.97766,4.97794,4.97524,4.97644,70000000.0
2009-10-16 00:05:00,4.97589,4.97667,4.97462,4.97558,62000000.0
2009-10-16 00:10:00,4.9755,4.97662,4.97415,4.97651,63000000.0
2009-10-16 00:15:00,4.97599,4.97723,4.97479,4.97522,65000000.0
2009-10-16 00:20:00,4.9764,4.97712,4.97539,4.97677,60000000.0
2009-10-16 00:25:00,4.97712,4.97733,4.9754,4.97678,66000000.0
2009-10-16 00:30:00,4.9766,4.9778,4.97572,4.97666,64000000.0
2009-10-16 00:35:00,4.97694,4.97785,4.97567,4.97696,80000000.0
2009-10-16 00:40:00,4.97764,4.97772,4.97551,4.977,61000000.0
2009-10-16 00:45:00,4.97758,4.97758,4.97558,4.9773,63000000.0
2009-10-16 00:50:00,4.97676,4.97776,4.97519,4.97601,60000000.0
2009-10-16 00:55:00,4.97657,4.97657,4.97459,4.97562,66000000.0
2009-10-16 01:00:00,4.97564,4.97647,4.9745,4.97569,63000000.0
2009-10-16 01:05:00,4.97549,4.97659,4.97463,4.97483,70000000.0
2009-10-16 01:10:00,4.97523,4.97773,4.97448,4.97757,55000000.0
2009-10-16 01:15:00,4.97723,4.97887,4.97706,4.97885,63000000.0
2009-10-16 01:20:00,4.97871,4.97892,4.97671,4.97671,59000000.0
2009-10-16 01:25:00,4.9768,4.97818,4.97666,4.97748,70000000.0
2009-10-16 01:30:00,4.97801,4.97807,4.97238,4.97439,68000000.0
2009-10-16 01:35:00,4.97449,4.97451,4.96923,4.97124,71000000.0
2009-10-16 01:40:00,4.97333,4.97435,4.97047,4.97238,72000000.0
2009-10-16 01:45:00,4.97244,4.9738,4.97075,4.97287,68000000.0
2009-10-16 01:50:00,4.97056,4.97332,4.97026,4.97149,67000000.0
2009-10-16 01:55:00,4.97136,4.97287,4.96946,4.97125,61000000.0
2009-10-16 02:00:00,4.97098,4.97352,4.97023,4.97213,69000000.0
2009-10-16 02:05:00,4.97237,4.97417,4.97056,4.97264,73000000.0
2009-10-16 02:10:00,4.97198,4.97384,4.97136,4.97265,74000000.0
2009-10-16 02:15:00,4.9735,4.97366,4.9695,4.97127,70000000.0
2009-10-16 02:20:00,4.97151,4.97151,4.96874,4.97029,74000000.0
2009-10-16 02:25:00,4.9691,4.97122,4.96812,4.97042,59000000.0
2009-10-16 02:30:00,4.97034,4.97092,4.96844,4.96987,64000000.0
2009-10-16 02:35:00,4.96938,4.97103,4.9683,4.97082,71000000.0
2009-10-16 02:40:00,4.9703,4.97065,4.96852,4.9698,69000000.0
2009-10-16 02:45:00,4.97057,4.97174,4.96827,4.96934,69000000.0
2009-10-16 02:50:00,4.96854,4.97118,4.96831,4.97118,66000000.0
2009-10-16 02:55:00,4.97086,4.97185,4.96669,4.96829,65000000.0
2009-10-16 03:00:00,4.96813,4.96925,4.96687,4.96829,67000000.0
2009-10-16 03:05:00,4.96719,4.9694,4.96665,4.96794,68000000.0
2009-10-16 03:10:00,4.96775,4.96976,4.96649,4.96871,80000000.0
2009-10-16 03:15:00,4.96843,4.9704,4.96795,4.96812,50000000.0
2009-10-16 03:20:00,4.96884,4.97192,4.96821,4.97062,62000000.0
2009-10-16 03:25:00,4.97145,4.97258,4.97004,4.97154,71000000.0
2009-10-16 03:30:00,4.97124,4.9729,4.97026,4.9714,68000000.0
2009-10-16 03:35:00,4.97206,4.97207,4.9701,4.97153,60000000.0
2009-10-16 03:40:00,4.97245,4.97305,4.97022,4.97133,82000000.0
2009-10-16 03:45:00,4.97212,4.97281,4.96946,4.97041,53000000.0
2009-10-16 03:50:00,4.97013,4.97201,4.96937,4.97174,74000000.0
2009-10-16 03:55:00,4.9704,4.97155,4.9694,4.96955,63000000.0
2009-10-16 04:00:00,4.96948,4.97185,4.96948,4.97185,70000000.0
2009-10-16 04:05:00,4.97057,4.97235,4.97022,4.97178,66000000.0
2009-10-16 04:10:00,4.9717,4.97195,4.96817,4.96902,77000000.0
2009-10-16 04:15:00,4.97023,4.97055,4.96778,4.96958,57000000.0
2009-10-16 04:20:00,4.96902,4.96996,4.96707,4.9686,62000000.0
2009-10-16 04:25:00,4.96755,4.97178,4.96704,4.96899,53000000.0
2009-10-16 04:30:00,4.97059,4.97265,4.96957,4.97098,66000000.0
2009-10-16 04:35:00,4.97109,4.97265,4.97037,4.97167,64000000.0
2009-10-16 04:40:00,4.97158,4.97251,4.97062,4.97205,54000000.0
2009-10-16 04:45:00,4.97118,4.97348,4.97097,4.97308,63000000.0
2009-10-16 04:50:00,4.97319,4.97492,4.97189,4.97459,71000000.0
2009-10-16 04:55:00,4.97596,4.97745,4.97406,4.97455,65000000.0
2009-10-16 05:00:00,4.97623,4.97627,4.97417,4.97477,62000000.0
2009-10-16 05:05:00,4.97463,4.97632,4.97433,4.97538,72000000.0
2009-10-16 05:10:00,4.97589,4.97612,4.97415,4.97526,59000000.0
2009-10-16 05:15:00,4.97529,4.97617,4.97303,4.97492,67000000.0
2009-10-16 05:20:00,4.97474,4.97707,4.9737,4.97601,79000000.0
2009-10-16 05:25:00,4.97547,4.97581,4.97352,4.97534,66000000.0
2009-10-16 05:30:00,4.97574,4.97816,4.97418,4.97798,76000000.0
2009-10-16 05:35:00,4.97851,4.97869,4.97576,4.97644,78000000.0
2009-10-16 05:40:00,4.97719,4.97865,4.97627,4.97743,61000000.0
2009-10-16 05:45:00,4.97859,4.97915,4.9764,4.97828,77000000.0
2009-10-16 05:50:00,4.97751,4.97878,4.97663,4.97701,62000000.0
2009-10-16 05:55:00,4.97773,4.97919,4.97674,4.97822,70000000.0
2009-10-16 06:00:00,4.97869,4.97874,4.9768,4.97783,77000000.0
2009-10-16 06:05:00,4.97628,4.97807,4.97566,4.97703,81000000.0
2009-10-16 06:10:00,4.97739,4.97768,4.97541,4.97631,73000000.0
2009-10-16 06:15:00,4.9764,4.97845,4.9764,4.97831,69000000.0
2009-10-16 06:20:00,4.97809,4.97889,4.97628,4.97765,68000000.0
2009-10-16 06:25:00,4.97895,4.97953,4.97737,4.97934,71000000.0
2009-10-16 06:30:00,4.98001,4.98051,4.97823,4.97924,58000000.0
2009-10-16 06:35:00,4.97905,4.97961,4.97761,4.97876,72000000.0
2009-10-16 06:40:00,4.97895,4.98175,4.97801,4.97956,71000000.0
2009-10-16 06:45:00,4.98002,4.98137,4.97824,4.97824,69000000.0
2009-10-16 06:50:00,4.98003,4.98148,4.97873,4.97993,56000000.0
2009-10-16 06:55:00,4.97907,4.98192,4.97862,4.9814,64000000.0
2009-10-16 07:00:00,4.98177,4.98242,4.98023,4.9819,58000000.0
2009-10-16 07:05:00,4.98165,4.98468,4.98118,4.98321,59000000.0
2009-10-16 07:10:00,4.98298,4.98375,4.98045,4.98185,82000000.0
2009-10-16 07:15:00,4.9827,4.98278,4.98064,4.98241,80000000.0
2009-10-16 07:20:00,4.98079,4.98334,4.9807,4.98263,76000000.0
2009-10-16 07:25:00,4.983,4.98489,4.98131,4.98424,78000000.0
2009-10-16 07:30:00,4.98533,4.9858,4.98335,4.98339,61000000.0
2009-10-16 07:35:00,4.98504,4.98573,4.98343,4.98489,63000000.0
2009-10-16 07:40:00,4.98463,4.98468,4.98272,4.98341,55000000.0
2009-10-16 07:45:00,4.9838,4.98436,4.98146,4.9839,59000000.0
2009-10-16 07:50:00,4.98198,4.98465,4.98198,4.98433,67000000.0
2009-10-16 07:55:00,4.98414,4.98414,4.98142,4.98276,62000000.0
2009-10-16 08:00:00,4.9837,4.98407,4.98173,4.98333,65000000.0
2009-10-16 08:05:00,4.98387,4.98399,4.97998,4.98084,73000000.0
2009-10-16 08:10:00,4.98084,4.98207,4.97863,4.97956,58000000.0
2009-10-16 08:15:00,4.9797,4.98152,4.97853,4.98021,59000000.0
2009-10-16 08:20:00,4.98144,4.98358,4.97913,4.98279,64000000.0
2009-10-16 08:25:00,4.98329,4.98687,4.98201,4.9861,56000000.0
2009-10-16 08:30:00,4.98608,4.99175,4.98516,4.99018,62000000.0
2009-10-16 08:35:00,4.98918,4.99243,4.98918,4.99113,56000000.0
2009-10-16 08:40:00,4.99131,4.99265,4.98924,4.99108,58000000.0
2009-10-16 08:45:00,4.99076,4.99105,4.98812,4.9898,76000000.0
2009-10-16 08:50:00,4.98907,4.99008,4.9875,4.98868,81000000.0
2009-10-16 08:55:00,4.98798,4.98963,4.98601,4.98756,70000000.0
2009-10-16 09:00:00,4.98845,4.99095,4.98745,4.99037,62000000.0
2009-10-16 09:05:00,4.9905,4.9905,4.98473,4.98689,66000000.0
2009-10-16 09:10:00,4.98668,4.98793,4.98306,4.98492,67000000.0
2009-10-16 09:15:00,4.98476,4.98476,4.98081,4.98247,72000000.0
2009-10-16 09:20:00,4.9826,4.98453,4.981,4.98243,74000000.0
2009-10-16 09:25:00,4.98384,4.98444,4.98156,4.98217,68000000.0
2009-10-16 09:30:00,4.98218,4.98619,4.98123,4.98401,69000000.0
2009-10-16 09:35:00,4.98419,4.9848,4.98122,4.98384,85000000.0
2009-10-16 09:40:00,4.98431,4.98543,4.98221,4.98462,74000000.0
2009-10-16 09:45:00,4.98551,4.98754,4.98275,4.98754,76000000.0
2009-10-16 09:50:00,4.98776,4.98992,4.98674,4.98904,74000000.0
2009-10-16 09:55:00,4.98902,4.98955,4.98685,4.98845,68000000.0
2009-10-16 10:00:00,4.98789,4.99196,4.9871,4.99066,75000000.0
2009-10-16 10:05:00,4.98977,4.99075,4.98847,4.98988,50000000.0
2009-10-16 10:10:00,4.98969,4.99006,4.98574,4.986,70000000.0
2009-10-16 10:15:00,4.98565,4.98738,4.98426,4.98612,74000000.0
2009-10-16 10:20:00,4.98679,4.98754,4.98449,4.98516,60000000.0
2009-10-16 10:25:00,4.98628,4.98722,4.98468,4.98574,60000000.0
2009-10-16 10:30:00,4.98422,4.98454,4.98019,4.98253,57000000.0
2009-10-16 10:35:00,4.98132,4.98627,4.98132,4.98602,72000000.0
2009-10-16 10:40:00,4.98637,4.98963,4.98451,4.98963,62000000.0
2009-10-16 10:45:00,4.98905,4.99183,4.98877,4.99163,55000000.0
2009-10-16 10:50:00,4.99195,4.99282,4.98958,4.99146,72000000.0
2009-10-16 10:55:00,4.99117,4.9929,4.99,4.992,49000000.0
2009-10-16 11:00:00,4.99231,4.9931,4.98788,4.98918,61000000.0
2009-10-16 11:05:00,4.98929,4.98929,4.98599,4.98759,71000000.0
2009-10-16 11:10:00,4.98664,4.98997,4.9862,4.98969,67000000.0
2009-10-16 11:15:00,4.98902,4.99259,4.98794,4.99136,63000000.0
2009-10-16 11:20:00,4.99211,4.99248,4.9896,4.99176,76000000.0
2009-10-16 11:25:00,4.9908,4.991,4.98856,4.99012,64000000.0
2009-10-16 11:30:00,4.98926,4.98978,4.98561,4.98621,74000000.0
2009-10-16 11:35:00,4.98721,4.98812,4.98442,4.98552,60000000.0
2009-10-16 11:40:00,4.98595,4.98631,4.98247,4.98376,64000000.0
2009-10-16 11:45:00,4.98377,4.98444,4.98157,4.98319,62000000.0
2009-10-16 11:50:00,4.98378,4.98599,4.98259,4.98442,68000000.0
2009-10-16 11:55:00,4.98404,4.98768,4.98404,4.98526,52000000.0
2009-10-16 12:00:00,4.9847,4.98511,4.98227,4.98459,63000000.0
2009-10-16 12:05:00,4.98531,4.98561,4.98283,4.98394,61000000.0
2009-10-16 12:10:00,4.98435,4.98494,4.98074,4.98198,63000000.0
2009-10-16 12:15:00,4.98273,4.98762,4.98146,4.98717,56000000.0
2009-10-16 12:20:00,4.98557,4.98716,4.98328,4.98487,70000000.0
2009-10-16 12:25:00,4.98543,4.98656,4.98383,4.98649,57000000.0
2009-10-16 12:30:00,4.98739,4.98836,4.98333,4.98443,61000000.0
2009-10-16 12:35:00,4.98509,4.98669,4.98417,4.98435,64000000.0
2009-10-16 12:40:00,4.98598,4.98628,4.98393,4.98532,70000000.0
2009-10-16 12:45:00,4.98479,4.98784,4.98448,4.98624,65000000.0
2009-10-16 12:50:00,4.98698,4.98846,4.98508,4.98734,66000000.0
2009-10-16 12:55:00,4.98813,4.98859,4.98634,4.98797,62000000.0
2009-10-16 13:00:00,4.9889,4.99239,4.98767,4.99205,81000000.0
2009-10-16 13:05:00,4.99185,4.99461,4.99043,4.99305,77000000.0
2009-10-16 13:10:00,4.9915,4.99479,4.98935,4.99454,79000000.0
2009-10-16 13:15:00,4.99477,4.99677,4.99209,4.99536,63000000.0
2009-10-16 13:20:00,4.99375,4.99502,4.99194,4.99266,78000000.0
2009-10-16 13:25:00,4.99096,4.99748,4.99045,4.99712,62000000.0
2009-10-16 13:30:00,4.99648,4.99819,4.99479,4.99633,55000000.0
2009-10-16 13:35:00,4.99593,4.99689,4.99363,4.99547,65000000.0
2009-10-16 13:40:00,4.99633,4.99999,4.99523,4.99912,55000000.0
2009-10-16 13:45:00,4.99941,5.00021,4.99494,4.9958,64000000.0
2009-10-16 13:50:00,4.99547,4.9977,4.99458,4.99553,58000000.0
2009-10-16 13:55:00,4.99528,4.9964,4.99343,4.99343,59000000.0
2009-10-16 14:00:00,4.99423,4.99611,4.99358,4.99582,72000000.0
2009-10-16 14:05:00,4.99563,4.99693,4.99435,4.99547,60000000.0
2009-10-16 14:10:00,4.99723,5.00129,4.99607,5.00088,56000000.0
2009-10-16 14:15:00,5.0008,5.00312,4.99786,5.00037,76000000.0
2009-10-16 14:20:00,5.00078,5.0072,5.00061,5.00562,52000000.0
2009-10-16 14:25:00,5.00526,5.0062,5.00138,5.00401,65000000.0
2009-10-16 14:30:00,5.00476,5.00493,4.99988,5.00113,60000000.0
2009-10-16 14:35:00,4.99973,5.00179,4.99835,5.00008,63000000.0
2009-10-16 14:40:00,5.00143,5.00398,4.99967,5.00319,77000000.0
2009-10-16 14:45:00,5.00317,5.00377,5.00064,5.00183,56000000.0
2009-10-16 14:50:00,5.00237,5.00347,5.00054,5.00241,60000000.0
2009-10-16 14:55:00,5.00217,5.00285,4.99954,5.00119,71000000.0
2009-10-16 15:00:00,5.00157,5.00312,4.99617,4.99617,76000000.0
2009-10-16 15:05:00,4.99827,5.0003,4.99558,4.9991,68000000.0
2009-10-16 15:10:00,4.99772,5.00023,4.99669,4.99882,61000000.0
2009-10-16 15:15:00,4.99976,4.99997,4.99654,4.99997,68000000.0
2009-10-16 15:20:00,4.99935,4.99995,4.9955,4.99901,59000000.0
2009-10-16 15:25:00,4.99883,5.00141,4.99721,4.99999,71000000.0
2009-10-16 15:30:00,5.00032,5.00266,4.99855,5.00031,68000000.0
2009-10-16 15:35:00,4.99943,5.00178,4.99854,4.99876,52000000.0
2009-10-16 15:40:00,4.99964,5.00059,4.99717,4.99898,62000000.0
2009-10-16 15:45:00,5.00014,5.00065,4.99541,4.99711,81000000.0
2009-10-16 15:50:00,4.99669,4.99673,4.98928,4.99327,75000000.0
2009-10-16 15:55:00,4.99294,4.99753,4.99258,4.9963,74000000.0
2009-10-16 16:00:00,4.99644,5.00162,4.99597,5.00162,61000000.0
2009-10-16 16:05:00,5.00117,5.0012,4.99824,4.99968,70000000.0
2009-10-16 16:10:00,5.00021,5.0014,4.99786,4.99831,64000000.0
2009-10-16 16:15:00,4.99819,4.99926,4.99497,4.99698,66000000.0
2009-10-16 16:20:00,4.99699,4.99719,4.99399,4.99577,65000000.0
2009-10-16 16:25:00,4.99521,4.996,4.99358,4.99426,51000000.0
2009-10-16 16:30:00,4.99647,4.99898,4.99542,4.99885,53000000.0
2009-10-16 16:35:00,4.99874,5.00073,4.99708,5.00001,78000000.0
2009-10-16 16:40:00,5.00073,5.00239,4.99854,5.00032,86000000.0
2009-10-16 16:45:00,5.00061,5.00154,4.99749,4.99875,59000000.0
2009-10-16 16:50:00,4.99751,5.00079,4.99578,4.99978,66000000.0
2009-10-16 16:55:00,5.00008,5.00236,4.99741,4.9986,52000000.0
2009-10-16 17:00:00,4.99806,4.99844,4.98929,4.99076,62000000.0
2009-10-16 17:05:00,4.98968,4.99123,4.98555,4.99027,73000000.0
2009-10-16 17:10:00,4.99028,4.99237,4.9888,4.99063,57000000.0
2009-10-16 17:15:00,4.99309,4.99405,4.99006,4.99317,71000000.0
2009-10-16 17:20:00,4.99328,4.99475,4.99145,4.99251,55000000.0
2009-10-16 17:25:00,4.9947,4.99527,4.99153,4.99284,62000000.0
2009-10-16 17:30:00,4.99259,4.99503,4.9907,4.9945,63000000.0
2009-10-16 17:35:00,4.99476,4.995,4.99176,4.9923,64000000.0
2009-10-16 17:40:00,4.99249,4.99568,4.99204,4.99401,76000000.0
2009-10-16 17:45:00,4.99415,4.9958,4.99292,4.99524,60000000.0
2009-10-16 17:50:00,4.99408,4.99586,4.99295,4.99586,86000000.0
2009-10-16 17:55:00,4.99468,4.99614,4.99259,4.99413,66000000.0
2009-10-16 18:00:00,4.99455,4.996,4.99228,4.996,72000000.0
2009-10-16 18:05:00,4.99561,4.9958,4.99198,4.99247,73000000.0
2009-10-16 18:10:00,4.99351,4.99647,4.99335,4.99433,58000000.0
2009-10-16 18:15:00,4.99483,4.99846,4.99444,4.99757,61000000.0
2009-10-16 18:20:00,4.99666,4.99836,4.99551,4.99767,63000000.0
2009-10-16 18:25:00,4.99762,4.99899,4.99662,4.99662,67000000.0
2009-10-16 18:30:00,4.99772,4.99808,4.99573,4.99782,65000000.0
2009-10-16 18:35:00,4.99645,4.99735,4.99492,4.99595,76000000.0
2009-10-16 18:40:00,4.99737,4.9984,4.99626,4.99719,67000000.0
2009-10-16 18:45:00,4.99786,4.99924,4.99624,4.99713,66000000.0
2009-10-16 18:50:00,4.99669,4.99824,4.9925,4.99488,63000000.0
2009-10-16 18:55:00,4.99492,4.99492,4.99139,4.99222,71000000.0
2009-10-16 19:00:00,4.99287,4.99471,4.99193,4.99385,70000000.0
2009-10-16 19:05:00,4.99304,4.99591,4.99304,4.99522,76000000.0
2009-10-16 19:10:00,4.99491,4.99507,4.99182,4.99237,68000000.0
2009-10-16 19:15:00,4.99177,4.99285,4.99068,4.99226,61000000.0
2009-10-16 19:20:00,4.99206,4.99277,4.98924,4.99178,72000000.0
2009-10-16 19:25:00,4.99213,4.99284,4.99037,4.99116,62000000.0
2009-10-16 19:30:00,4.99157,4.99262,4.98933,4.99213,66000000.0
2009-10-16 19:35:00,4.9908,4.99138,4.98866,4.99097,63000000.0
2009-10-16 19:40:00,4.98918,4.99147,4.98809,4.99039,70000000.0
2009-10-16 19:45:00,4.98938,4.99026,4.98845,4.98916,70000000.0
2009-10-16 19:50:00,4.98905,4.99033,4.98685,4.99033,71000000.0
2009-10-16 19:55:00,4.99027,4.99296,4.98935,4.99255,68000000.0
2009-10-16 20:00:00,4.99291,4.99463,4.99163,4.99351,67000000.0
2009-10-16 20:05:00,4.9935,4.99374,4.99111,4.99174,65000000.0
2009-10-16 20:10:00,4.99317,4.99343,4.99087,4.99087,66000000.0
2009-10-16 20:15:00,4.99189,4.99322,4.99114,4.99225,64000000.0
2009-10-16 20:20:00,4.99258,4.99314,4.98982,4.99201,65000000.0
2009-10-16 20:25:00,4.99229,4.99267,4.9903,4.99148,63000000.0
2009-10-16 20:30:00,4.99094,4.99203,4.98907,4.98988,59000000.0
2009-10-16 20:35:00,4.99031,4.99138,4.98923,4.99065,70000000.0
2009-10-16 20:40:00,4.98968,4.99273,4.98957,4.99158,89000000.0
2009-10-16 20:45:00,4.99086,4.99239,4.98885,4.99034,67000000.0
2009-10-16 20:50:00,4.99021,4.9903,4.98786,4.9898,62000000.0
2009-10-16 20:55:00,4.98967,4.9913,4.98911,4.98999,65000000.0
2009-10-16 21:00:00,4.99097,4.99186,4.98881,4.9897,72000000.0
2009-10-16 21:05:00,4.99043,4.99197,4.98901,4.99197,66000000.0
2009-10-16 21:10:00,4.99134,4.99176,4.98818,4.99041,62000000.0
2009-10-16 21:15:00,4.98997,4.99219,4.98862,4.99209,68000000.0
2009-10-16 21:20:00,4.99145,4.99239,4.99031,4.99119,52000000.0
2009-10-16 21:25:00,4.99248,4.99303,4.99027,4.99027,58000000.0
2009-10-16 21:30:00,4.99085,4.99241,4.99009,4.99167,59000000.0
2009-10-16 21:35:00,4.99126,4.99126,4.98817,4.98903,88000000.0
2009-10-16 21:40:00,4.98982,4.99155,4.98837,4.99132,65000000.0
2009-10-16 21:45:00,4.99136,4.99349,4.99111,4.99266,62000000.0
2009-10-16 21:50:00,4.9936,4.99588,4.99254,4.99419,62000000.0
2009-10-16 21:55:00,4.99374,4.99483,4.99101,4.99222,72000000.0
2009-10-16 22:00:00,4.99277,4.9935,4.99094,4.99208,79000000.0
2009-10-16 22:05:00,4.99156,4.99278,4.99093,4.99099,67000000.0
2009-10-16 22:10:00,4.99194,4.99338,4.99133,4.99239,64000000.0
2009-10-16 22:15:00,4.9927,4.99272,4.99124,4.99247,69000000.0
2009-10-16 22:20:00,4.99171,4.99286,4.99001,4.99001,69000000.0
2009-10-16 22:25:00,4.99077,4.9911,4.98832,4.98956,63000000.0
2009-10-16 22:30:00,4.99036,4.99046,4.9879,4.98829,60000000.0
2009-10-16 22:35:00,4.98888,4.98966,4.98758,4.9877,56000000.0
2009-10-16 22:40:00,4.98856,4.98901,4.98733,4.98882,63000000.0
2009-10-16 22:45:00,4.98853,4.98946,4.98756,4.98816,68000000.0
2009-10-16 22:50:00,4.98872,4.98966,4.98747,4.98837,70000000.0
2009-10-16 22:55:00,4.98838,4.98953,4.98735,4.98801,64000000.0
2009-10-19 02:00:00,4.99243,4.99603,4.99034,4.99559,61000000.0
2009-10-19 02:05:00,4.99557,4.99852,4.99335,4.99773,67000000.0
2009-10-19 02:10:00,4.99896,5.0014,4.99811,4.99992,68000000.0
2009-10-19 02:15:00,5.00029,5.00421,4.99905,5.00257,72000000.0
2009-10-19 02:20:00,5.00185,5.00529,5.00026,5.00444,71000000.0
2009-10-19 02:25:00,5.00392,5.00562,5.00202,5.00553,68000000.0
2009-10-19 02:30:00,5.00641,5.00821,5.00442,5.00804,70000000.0
2009-10-19 02:35:00,5.00863,5.01371,5.0073,5.00767,59000000.0
2009-10-19 02:40:00,5.00732,5.01104,5.00732,5.01089,63000000.0
2009-10-19 02:45:00,5.01058,5.01113,5.00539,5.00711,55000000.0
2009-10-19 02:50:00,5.00549,5.00752,5.00524,5.00735,70000000.0
2009-10-19 02:55:00,5.00813,5.01046,5.00673,5.008,63000000.0
2009-10-19 03:00:00,5.00818,5.00897,5.00671,5.00801,66000000.0
2009-10-19 03:05:00,5.00947,5.00954,5.00562,5.00797,60000000.0
2009-10-19 03:10:00,5.00804,5.01111,5.00566,5.01057,63000000.0
2009-10-19 03:15:00,5.01174,5.01212,5.0086,5.01049,61000000.0
2009-10-19 03:20:00,5.00873,5.01169,5.00866,5.01048,80000000.0
2009-10-19 03:25:00,5.01099,5.01116,5.00756,5.00799,64000000.0
2009-10-19 03:30:00,5.00793,5.01016,5.00584,5.00693,66000000.0
2009-10-19 03:35:00,5.00743,5.0085,5.00505,5.00505,60000000.0
2009-10-19 03:40:00,5.00614,5.00767,5.00529,5.00601,65000000.0
2009-10-19 03:45:00,5.00576,5.00802,5.00505,5.00623,63000000.0
2009-10-19 03:50:00,5.00737,5.00864,5.00544,5.00663,62000000.0
2009-10-19 03:55:00,5.00565,5.0084,5.00565,5.00769,70000000.0
2009-10-19 04:00:00,5.00593,5.00783,5.00545,5.00742,76000000.0
2009-10-19 04:05:00,5.00666,5.00723,5.00504,5.00604,67000000.0
2009-10-19 04:10:00,5.00673,5.00703,5.00292,5.00398,76000000.0
2009-10-19 04:15:00,5.00393,5.00648,5.00291,5.00514,80000000.0
2009-10-19 04:20:00,5.00473,5.006,5.00302,5.00494,62000000.0
2009-10-19 04:25:00,5.00455,5.00565,5.00298,5.0042,72000000.0
2009-10-19 04:30:00,5.0043,5.00525,5.00275,5.00421,64000000.0
2009-10-19 04:35:00,5.00488,5.00566,5.00306,5.00413,66000000.0
2009-10-19 04:40:00,5.00477,5.00559,5.00217,5.00292,65000000.0
2009-10-19 04:45:00,5.00178,5.00403,5.00079,5.00079,66000000.0
2009-10-19 04:50:00,5.00048,5.00223,4.99994,5.00162,60000000.0
2009-10-19 04:55:00,5.00235,5.00313,5.00032,5.00161,68000000.0
2009-10-19 05:00:00,5.00152,5.00337,5.00111,5.0029,64000000.0
2009-10-19 05:05:00,5.00265,5.00336,5.00097,5.00141,70000000.0
2009-10-19 05:10:00,5.00183,5.00292,4.99788,4.99873,68000000.0
2009-10-19 05:15:00,4.99906,5.00012,4.99773,5.00012,63000000.0
2009-10-19 05:20:00,4.99995,5.00047,4.9979,4.99923,56000000.0
2009-10-19 05:25:00,4.99894,4.99972,4.99769,4.99934,60000000.0
2009-10-19 05:30:00,4.99982,5.00024,4.9981,4.99924,63000000.0
2009-10-19 05:35:00,4.9999,5.00053,4.99793,4.99872,69000000.0
2009-10-19 05:40:00,4.99902,4.99957,4.99723,4.99796,69000000.0
2009-10-19 05:45:00,4.99789,4.99872,4.99557,4.9979,64000000.0
2009-10-19 05:50:00,4.99754,4.99837,4.99587,4.99781,67000000.0
2009-10-19 05:55:00,4.99628,4.99768,4.99522,4.99538,79000000.0
2009-10-19 06:00:00,4.9966,4.99723,4.99489,4.99582,72000000.0
2009-10-19 06:05:00,4.99752,4.99772,4.99409,4.99464,62000000.0
2009-10-19 06:10:00,4.99551,4.99714,4.99473,4.99649,62000000.0
2009-10-19 06:15:00,4.99631,4.99791,4.99488,4.99583,65000000.0
2009-10-19 06:20:00,4.99774,4.99896,4.99588,4.99895,88000000.0
2009-10-19 06:25:00,4.99871,4.99871,4.99537,4.99753,59000000.0
2009-10-19 06:30:00,4.99749,4.99769,4.99505,4.99647,58000000.0
2009-10-19 06:35:00,4.99601,4.99768,4.99573,4.99657,52000000.0
2009-10-19 06:40:00,4.99818,4.99966,4.997,4.99865,68000000.0
2009-10-19 06:45:00,4.99774,4.99907,4.99621,4.99751,62000000.0
2009-10-19 06:50:00,4.99743,4.9991,4.99661,4.99717,66000000.0
2009-10-19 06:55:00,4.99706,4.99837,4.99637,4.99731,72000000.0
2009-10-19 07:00:00,4.99756,4.9993,4.99595,4.99772,65000000.0
2009-10-19 07:05:00,4.99922,4.99987,4.99682,4.99682,62000000.0
2009-10-19 07:10:00,4.99841,4.99923,4.99664,4.99664,67000000.0
2009-10-19 07:15:00,4.9974,4.99845,4.99541,4.9964,89000000.0
2009-10-19 07:20:00,4.99553,4.99708,4.9945,4.99585,70000000.0
2009-10-19 07:25:00,4.99594,4.99628,4.99434,4.99544,59000000.0
2009-10-19 07:30:00,4.99536,4.99536,4.99242,4.99424,63000000.0
2009-10-19 07:35:00,4.99388,4.9944,4.99148,4.99212,65000000.0
2009-10-19 07:40:00,4.99393,4.99393,4.99139,4.99288,64000000.0
2009-10-19 07:45:00,4.99301,4.99572,4.99197,4.99493,66000000.0
2009-10-19 07:50:00,4.99397,4.99514,4.99319,4.99319,65000000.0
2009-10-19 07:55:00,4.99531,4.99643,4.99368,4.99417,67000000.0
2009-10-19 08:00:00,4.99585,4.99585,4.99331,4.99384,68000000.0
2009-10-19 08:05:00,4.99485,4.99983,4.99368,4.99921,71000000.0
2009-10-19 08:10:00,4.99789,4.99936,4.99601,4.99835,70000000.0
2009-10-19 08:15:00,4.99756,4.99756,4.99368,4.99453,70000000.0
2009-10-19 08:20:00,4.99459,4.99512,4.99157,4.99187,63000000.0
2009-10-19 08:25:00,4.9931,4.9931,4.98878,4.98996,66000000.0
2009-10-19 08:30:00,4.99106,4.99136,4.9892,4.99031,62000000.0
2009-10-19 08:35:00,4.99022,4.99022,4.98589,4.98706,72000000.0
2009-10-19 08:40:00,4.98831,4.98849,4.98464,4.98698,61000000.0
2009-10-19 08:45:00,4.98591,4.98866,4.98562,4.98823,68000000.0
2009-10-19 08:50:00,4.98802,4.98819,4.98283,4.98454,76000000.0
2009-10-19 08:55:00,4.98476,4.98715,4.98202,4.98378,70000000.0
2009-10-19 09:00:00,4.9828,4.9828,4.97876,4.98116,71000000.0
2009-10-19 09:05:00,4.98041,4.98297,4.97823,4.98297,63000000.0
2009-10-19 09:10:00,4.98242,4.98464,4.98141,4.9825,66000000.0
2009-10-19 09:15:00,4.98151,4.98428,4.98093,4.98392,67000000.0
2009-10-19 09:20:00,4.98411,4.98507,4.98233,4.98233,76000000.0
2009-10-19 09:25:00,4.98417,4.98487,4.98157,4.98307,65000000.0
2009-10-19 09:30:00,4.98171,4.983,4.97585,4.97766,67000000.0
2009-10-19 09:35:00,4.97799,4.97877,4.97608,4.97718,63000000.0
2009-10-19 09:40:00,4.97581,4.97819,4.97385,4.97768,61000000.0
2009-10-19 09:45:00,4.97738,4.97857,4.97472,4.97829,58000000.0
2009-10-19 09:50:00,4.97968,4.98172,4.97833,4.97995,73000000.0
2009-10-19 09:55:00,4.9797,4.98045,4.97725,4.97879,72000000.0
2009-10-19 10:00:00,4.97857,4.98079,4.97649,4.98064,66000000.0
2009-10-19 10:05:00,4.98067,4.98233,4.97913,4.98014,86000000.0
2009-10-19 10:10:00,4.97971,4.98156,4.97856,4.97999,60000000.0
2009-10-19 10:15:00,4.97954,4.98203,4.97868,4.9805,76000000.0
2009-10-19 10:20:00,4.97957,4.98054,4.97522,4.97657,64000000.0
2009-10-19 10:25:00,4.97749,4.97768,4.97363,4.97524,63000000.0
2009-10-19 10:30:00,4.97459,4.97816,4.9732,4.97816,62000000.0
2009-10-19 10:35:00,4.97756,4.97884,4.97509,4.97884,55000000.0
2009-10-19 10:40:00,4.97798,4.9801,4.97709,4.97846,71000000.0
2009-10-19 10:45:00,4.97794,4.98077,4.97639,4.98029,57000000.0
2009-10-19 10:50:00,4.98088,4.9813,4.97707,4.97953,73000000.0
2009-10-19 10:55:00,4.97953,4.97992,4.97729,4.9796,62000000.0
2009-10-19 11:00:00,4.97893,4.97943,4.97693,4.97893,52000000.0
2009-10-19 11:05:00,4.97963,4.98037,4.97796,4.97958,66000000.0
2009-10-19 11:10:00,4.97974,4.98044,4.97792,4.97999,59000000.0
2009-10-19 11:15:00,4.97826,4.97978,4.97643,4.97786,86000000.0
2009-10-19 11:20:00,4.97705,4.97933,4.97588,4.97811,78000000.0
2009-10-19 11:25:00,4.97798,4.97993,4.97723,4.97892,53000000.0
2009-10-19 11:30:00,4.97863,4.98045,4.97746,4.97933,51000000.0
2009-10-19 11:35:00,4.97919,4.97952,4.97637,4.9779,65000000.0
2009-10-19 11:40:00,4.97772,4.97812,4.97585,4.97668,66000000.0
2009-10-19 11:45:00,4.97723,4.97723,4.97224,4.97393,64000000.0
2009-10-19 11:50:00,4.97364,4.97614,4.97224,4.97426,70000000.0
2009-10-19 11:55:00,4.97554,4.97702,4.97418,4.97642,61000000.0
2009-10-19 12:00:00,4.97622,4.97755,4.97414,4.97755,74000000.0
2009-10-19 12:05:00,4.97776,4.97863,4.97566,4.97694,75000000.0
2009-10-19 12:10:00,4.97709,4.97824,4.97406,4.97449,81000000.0
2009-10-19 12:15:00,4.97457,4.97753,4.97392,4.97624,62000000.0
2009-10-19 12:20:00,4.97741,4.97755,4.97482,4.97598,52000000.0
2009-10-19 12:25:00,4.97606,4.97734,4.97477,4.97631,68000000.0
2009-10-19 12:30:00,4.97674,4.97714,4.97444,4.97604,71000000.0
2009-10-19 12:35:00,4.97712,4.97733,4.97482,4.97551,59000000.0
2009-10-19 12:40:00,4.97642,4.97759,4.97495,4.977,68000000.0
2009-10-19 12:45:00,4.9777,4.97778,4.97566,4.97753,61000000.0
2009-10-19 12:50:00,4.97682,4.9799,4.97596,4.97939,68000000.0
2009-10-19 12:55:00,4.9781,4.98049,4.97769,4.97933,76000000.0
2009-10-19 13:00:00,4.98041,4.98077,4.97756,4.97909,71000000.0
2009-10-19 13:05:00,4.97945,4.98047,4.97811,4.97835,60000000.0
2009-10-19 13:10:00,4.9792,4.9807,4.9784,4.9784,56000000.0
2009-10-19 13:15:00,4.97887,4.98062,4.97801,4.97931,77000000.0
2009-10-19 13:20:00,4.97958,4.97958,4.97648,4.97648,63000000.0
2009-10-19 13:25:00,4.97771,4.97786,4.97505,4.97616,60000000.0
2009-10-19 13:30:00,4.97628,4.97889,4.975,4.97833,65000000.0
2009-10-19 13:35:00,4.97816,4.97949,4.9767,4.97703,52000000.0
2009-10-19 13:40:00,4.97734,4.97907,4.9764,4.979,76000000.0
2009-10-19 13:45:00,4.9777,4.98238,4.97769,4.98038,56000000.0
2009-10-19 13:50:00,4.97925,4.98099,4.97791,4.97885,60000000.0
2009-10-19 13:55:00,4.97865,4.98108,4.97827,4.98108,72000000.0
2009-10-19 14:00:00,4.97941,4.98228,4.97941,4.98204,59000000.0
2009-10-19 14:05:00,4.98081,4.98344,4.97997,4.98264,58000000.0
2009-10-19 14:10:00,4.98212,4.98453,4.98135,4.98335,64000000.0
2009-10-19 14:15:00,4.98328,4.98613,4.98275,4.984,55000000.0
2009-10-19 14:20:00,4.98375,4.98569,4.98091,4.98179,65000000.0
2009-10-19 14:25:00,4.98198,4.98416,4.98087,4.98192,55000000.0
2009-10-19 14:30:00,4.98153,4.98303,4.98054,4.98114,62000000.0
2009-10-19 14:35:00,4.98207,4.98278,4.9791,4.9791,78000000.0
2009-10-19 14:40:00,4.97963,4.98315,4.97843,4.98315,63000000.0
2009-10-19 14:45:00,4.98314,4.98459,4.98184,4.98304,79000000.0
2009-10-19 14:50:00,4.9835,4.98356,4.9808,4.98181,77000000.0
2009-10-19 14:55:00,4.9819,4.9832,4.97949,4.98019,81000000.0
2009-10-19 15:00:00,4.98072,4.98414,4.97945,4.98211,62000000.0
2009-10-19 15:05:00,4.98236,4.98376,4.98121,4.9836,66000000.0
2009-10-19 15:10:00,4.98302,4.98417,4.98191,4.98278,65000000.0
2009-10-19 15:15:00,4.98263,4.98325,4.97945,4.98139,70000000.0
2009-10-19 15:20:00,4.97934,4.98183,4.97933,4.98087,64000000.0
2009-10-19 15:25:00,4.98185,4.98533,4.98037,4.98533,61000000.0
2009-10-19 15:30:00,4.98514,4.98715,4.98394,4.9867,57000000.0
2009-10-19 15:35:00,4.985,4.9861,4.9835,4.98476,70000000.0
2009-10-19 15:40:00,4.98535,4.98665,4.98204,4.98602,56000000.0
2009-10-19 15:45:00,4.98553,4.98855,4.98526,4.98635,63000000.0
2009-10-19 15:50:00,4.98761,4.98934,4.98639,4.98934,61000000.0
2009-10-19 15:55:00,4.98833,4.98964,4.9874,4.9893,63000000.0
2009-10-19 16:00:00,4.98912,4.98936,4.98113,4.9832,52000000.0
2009-10-19 16:05:00,4.98342,4.98405,4.97982,4.9812,68000000.0
2009-10-19 16:10:00,4.9819,4.98275,4.97798,4.97798,62000000.0
2009-10-19 16:15:00,4.97878,4.9818,4.97849,4.98096,64000000.0
2009-10-19 16:20:00,4.9809,4.9809,4.97382,4.97539,60000000.0
2009-10-19 16:25:00,4.97573,4.97724,4.9742,4.9742,74000000.0
2009-10-19 16:30:00,4.97438,4.97569,4.97275,4.97474,64000000.0
2009-10-19 16:35:00,4.9754,4.9754,4.97027,4.97052,76000000.0
2009-10-19 16:40:00,4.97167,4.97366,4.9697,4.97271,63000000.0
2009-10-19 16:45:00,4.97336,4.97444,4.97043,4.97309,67000000.0
2009-10-19 16:50:00,4.97442,4.97566,4.97276,4.97439,71000000.0
2009-10-19 16:55:00,4.97513,4.97552,4.97214,4.97525,61000000.0
2009-10-19 17:00:00,4.97502,4.97638,4.97384,4.97599,49000000.0
2009-10-19 17:05:00,4.97691,4.97748,4.97504,4.97633,72000000.0
2009-10-19 17:10:00,4.975,4.97669,4.97446,4.97556,55000000.0
2009-10-19 17:15:00,4.97574,4.97625,4.97155,4.97155,62000000.0
2009-10-19 17:20:00,4.97312,4.97347,4.96828,4.97114,72000000.0
2009-10-19 17:25:00,4.96985,4.97407,4.96904,4.97407,57000000.0
2009-10-19 17:30:00,4.97459,4.97936,4.97174,4.97916,60000000.0
2009-10-19 17:35:00,4.97962,4.97962,4.97628,4.97775,60000000.0
2009-10-19 17:40:00,4.97888,4.97889,4.97375,4.9752,74000000.0
2009-10-19 17:45:00,4.97435,4.97435,4.97026,4.97187,70000000.0
2009-10-19 17:50:00,4.97017,4.97335,4.96955,4.97315,50000000.0
2009-10-19 17:55:00,4.97203,4.97497,4.97155,4.97384,75000000.0
2009-10-19 18:00:00,4.97453,4.97613,4.97316,4.97471,68000000.0
2009-10-19 18:05:00,4.97503,4.97585,4.97068,4.97266,74000000.0
2009-10-19 18:10:00,4.97185,4.97282,4.96945,4.97202,76000000.0
2009-10-19 18:15:00,4.97079,4.97327,4.96973,4.97251,74000000.0
2009-10-19 18:20:00,4.97353,4.97482,4.97208,4.97437,85000000.0
2009-10-19 18:25:00,4.97464,4.97483,4.97279,4.9745,69000000.0
2009-10-19 18:30:00,4.97524,4.97542,4.9733,4.97431,68000000.0
2009-10-19 18:35:00,4.97471,4.97502,4.97228,4.97437,74000000.0
2009-10-19 18:40:00,4.97428,4.97468,4.97003,4.97167,72000000.0
2009-10-19 18:45:00,4.97149,4.97208,4.96982,4.97187,67000000.0
2009-10-19 18:50:00,4.97214,4.97278,4.97034,4.97199,66000000.0
2009-10-19 18:55:00,4.9721,4.97456,4.97153,4.97434,62000000.0
2009-10-19 19:00:00,4.97268,4.9754,4.97231,4.97394,70000000.0
2009-10-19 19:05:00,4.97325,4.97449,4.97181,4.97362,81000000.0
2009-10-19 19:10:00,4.97381,4.97601,4.97223,4.97447,76000000.0
2009-10-19 19:15:00,4.97517,4.97717,4.97433,4.97588,58000000.0
2009-10-19 19:20:00,4.97581,4.97651,4.97279,4.97401,56000000.0
2009-10-19 19:25:00,4.97449,4.97595,4.97247,4.97369,62000000.0
2009-10-19 19:30:00,4.97405,4.97493,4.97294,4.97316,56000000.0
2009-10-19 19:35:00,4.97441,4.97441,4.97124,4.97293,64000000.0
2009-10-19 19:40:00,4.97291,4.97365,4.97142,4.97285,59000000.0
2009-10-19 19:45:00,4.97311,4.97462,4.97189,4.97307,58000000.0
2009-10-19 19:50:00,4.97297,4.97483,4.97181,4.9742,73000000.0
2009-10-19 19:55:00,4.97361,4.97452,4.97238,4.97328,65000000.0
2009-10-19 20:00:00,4.9732,4.97503,4.97251,4.97409,62000000.0
2009-10-19 20:05:00,4.97342,4.97451,4.97259,4.9732,67000000.0
2009-10-19 20:10:00,4.97321,4.97463,4.97187,4.97439,59000000.0
2009-10-19 20:15:00,4.9745,4.97543,4.97201,4.97523,55000000.0
2009-10-19 20:20:00,4.97579,4.97691,4.97393,4.97522,63000000.0
2009-10-19 20:25:00,4.97481,4.97671,4.97365,4.97365,61000000.0
2009-10-19 20:30:00,4.97556,4.97563,4.97282,4.97337,78000000.0
2009-10-19 20:35:00,4.97347,4.97563,4.97303,4.97433,76000000.0
2009-10-19 20:40:00,4.97397,4.97578,4.97281,4.97388,80000000.0
2009-10-19 20:45:00,4.97549,4.97573,4.97339,4.97507,82000000.0
2009-10-19 20:50:00,4.97474,4.97579,4.9729,4.97472,59000000.0
2009-10-19 20:55:00,4.9745,4.97562,4.97317,4.97492,58000000.0
2009-10-19 21:00:00,4.97526,4.97812,4.97464,4.97692,64000000.0
2009-10-19 21:05:00,4.97757,4.97784,4.97521,4.97689,56000000.0
2009-10-19 21:10:00,4.9761,4.97671,4.97407,4.97466,69000000.0
2009-10-19 21:15:00,4.97505,4.97686,4.9737,4.97488,71000000.0
2009-10-19 21:20:00,4.97441,4.97747,4.97441,4.97706,72000000.0
2009-10-19 21:25:00,4.9758,4.97706,4.97482,4.97686,58000000.0
2009-10-19 21:30:00,4.97524,4.97738,4.97423,4.97555,71000000.0
2009-10-19 21:35:00,4.97605,4.97684,4.97502,4.97566,68000000.0
2009-10-19 21:40:00,4.97502,4.97666,4.97422,4.97498,69000000.0
2009-10-19 21:45:00,4.97553,4.97623,4.97333,4.97442,73000000.0
2009-10-19 21:50:00,4.97492,4.97492,4.97264,4.97439,81000000.0
2009-10-19 21:55:00,4.97413,4.9757,4.97291,4.97541,77000000.0
2009-10-19 22:00:00,4.97408,4.97683,4.9735,4.97646,70000000.0
2009-10-19 22:05:00,4.97625,4.97683,4.97461,4.97532,62000000.0
2009-10-19 22:10:00,4.97573,4.97666,4.97431,4.97588,77000000.0
2009-10-19 22:15:00,4.97472,4.97571,4.97368,4.97537,61000000.0
2009-10-19 22:20:00,4.97567,4.97584,4.97352,4.97517,78000000.0
2009-10-19 22:25:00,4.97451,4.97542,4.97045,4.9737,76000000.0
2009-10-19 22:30:00,4.97381,4.97381,4.97029,4.97044,66000000.0
2009-10-19 22:35:00,4.97128,4.97291,4.97086,4.97138,79000000.0
2009-10-19 22:40:00,4.97211,4.97246,4.96681,4.96773,67000000.0
2009-10-19 22:45:00,4.96669,4.96987,4.96659,4.9694,59000000.0
2009-10-19 22:50:00,4.9701,4.97068,4.968,4.96971,72000000.0
2009-10-19 22:55:00,4.96914,4.96964,4.967,4.967,62000000.0
2009-10-19 23:00:00,4.96772,4.96862,4.96341,4.96602,65000000.0
2009-10-19 23:05:00,4.96575,4.9687,4.96513,4.96747,71000000.0
2009-10-19 23:10:00,4.96862,4.97105,4.96707,4.97051,63000000.0
2009-10-19 23:15:00,4.96998,4.97079,4.96779,4.96811,54000000.0
2009-10-19 23:20:00,4.9675,4.96897,4.96733,4.96852,64000000.0
2009-10-19 23:25:00,4.96739,4.96866,4.96689,4.96818,66000000.0
2009-10-19 23:30:00,4.96762,4.9692,4.9664,4.96904,53000000.0
2009-10-19 23:35:00,4.96745,4.96952,4.9661,4.96829,62000000.0
2009-10-19 23:40:00,4.96734,4.969,4.96251,4.96332,57000000.0
2009-10-19 23:45:00,4.96322,4.96574,4.96204,4.96375,77000000.0
2009-10-19 23:50:00,4.96373,4.96525,4.96285,4.96394,66000000.0
2009-10-19 23:55:00,4.96293,4.96845,4.96293,4.96714,70000000.0
2009-10-20 00:00:00,4.96819,4.96843,4.96609,4.96822,63000000.0
2009-10-20 00:05:00,4.96724,4.96975,4.96648,4.968,74000000.0
2009-10-20 00:10:00,4.9687,4.96951,4.96739,4.96851,53000000.0
2009-10-20 00:15:00,4.96874,4.97134,4.96822,4.97076,82000000.0
2009-10-20 00:20:00,4.97039,4.97162,4.9697,4.97048,60000000.0
2009-10-20 00:25:00,4.97034,4.97136,4.96936,4.96936,68000000.0
2009-10-20 00:30:00,4.96979,4.97042,4.96709,4.96928,71000000.0
2009-10-20 00:35:00,4.96814,4.97021,4.96812,4.96981,62000000.0
2009-10-20 00:40:00,4.97003,4.97127,4.96876,4.97087,50000000.0
2009-10-20 00:45:00,4.9714,4.97179,4.96977,4.97001,80000000.0
2009-10-20 00:50:00,4.97097,4.97149,4.96944,4.96989,68000000.0
2009-10-20 00:55:00,4.97121,4.97188,4.9685,4.96938,67000000.0
2009-10-20 01:00:00,4.96766,4.96961,4.96717,4.96858,65000000.0
2009-10-20 01:05:00,4.96931,4.97031,4.96817,4.96899,66000000.0
2009-10-20 01:10:00,4.96934,4.96935,4.96647,4.96833,69000000.0
2009-10-20 01:15:00,4.9678,4.96955,4.96732,4.96888,69000000.0
2009-10-20 01:20:00,4.96902,4.96946,4.96347,4.96364,71000000.0
2009-10-20 01:25:00,4.96521,4.96762,4.96431,4.96634,64000000.0
2009-10-20 01:30:00,4.96608,4.96621,4.96304,4.96464,59000000.0
2009-10-20 01:35:00,4.96649,4.96743,4.96382,4.96519,74000000.0
2009-10-20 01:40:00,4.96548,4.96807,4.96421,4.96623,70000000.0
2009-10-20 01:45:00,4.96645,4.96851,4.96599,4.96643,74000000.0
2009-10-20 01:50:00,4.96678,4.96946,4.96646,4.96838,73000000.0
2009-10-20 01:55:00,4.96788,4.96869,4.96597,4.966,69000000.0
2009-10-20 02:00:00,4.96667,4.96867,4.96606,4.9685,61000000.0
2009-10-20 02:05:00,4.9693,4.97026,4.96729,4.96805,67000000.0
2009-10-20 02:10:00,4.9688,4.97069,4.96703,4.96703,68000000.0
2009-10-20 02:15:00,4.96807,4.96917,4.96629,4.96917,72000000.0
2009-10-20 02:20:00,4.96885,4.96998,4.9663,4.96782,71000000.0
2009-10-20 02:25:00,4.96848,4.97074,4.9678,4.96854,68000000.0
2009-10-20 02:30:00,4.96818,4.96853,4.962,4.96399,70000000.0
2009-10-20 02:35:00,4.96423,4.96689,4.96373,4.96673,59000000.0
2009-10-20 02:40:00,4.96581,4.96798,4.96444,4.96766,63000000.0
2009-10-20 02:45:00,4.96725,4.96888,4.96603,4.96628,55000000.0
2009-10-20 02:50:00,4.96618,4.96927,4.96438,4.96438,70000000.0
2009-10-20 02:55:00,4.96557,4.96756,4.96422,4.96456,63000000.0
2009-10-20 03:00:00,4.96483,4.96686,4.96407,4.96556,66000000.0
2009-10-20 03:05:00,4.96506,4.96741,4.9641,4.96528,60000000.0
2009-10-20 03:10:00,4.96568,4.96594,4.96385,4.96525,63000000.0
2009-10-20 03:15:00,4.96452,4.96596,4.96318,4.96432,61000000.0
2009-10-20 03:20:00,4.96257,4.96525,4.96241,4.96328,80000000.0
2009-10-20 03:25:00,4.96237,4.96492,4.96187,4.96481,64000000.0
2009-10-20 03:30:00,4.96429,4.96434,4.9605,4.96274,66000000.0
2009-10-20 03:35:00,4.96188,4.96258,4.95988,4.9614,60000000.0
2009-10-20 03:40:00,4.96105,4.96145,4.95915,4.96037,65000000.0
2009-10-20 03:45:00,4.96019,4.96193,4.95958,4.96193,63000000.0
2009-10-20 03:50:00,4.96172,4.96172,4.95872,4.96086,62000000.0
2009-10-20 03:55:00,4.96012,4.96156,4.95926,4.95962,70000000.0
2009-10-20 04:00:00,4.96012,4.96131,4.95927,4.96114,76000000.0
2009-10-20 04:05:00,4.96104,4.96141,4.95945,4.96095,67000000.0
2009-10-20 04:10:00,4.96061,4.96101,4.95899,4.96023,76000000.0
2009-10-20 04:15:00,4.96089,4.96101,4.95893,4.95944,80000000.0
2009-10-20 04:20:00,4.96098,4.96098,4.95736,4.95736,62000000.0
2009-10-20 04:25:00,4.9591,4.96,4.95766,4.95903,72000000.0
2009-10-20 04:30:00,4.96002,4.96157,4.95854,4.96005,64000000.0
2009-10-20 04:35:00,4.96157,4.96162,4.95924,4.95924,66000000.0
2009-10-20 04:40:00,4.96025,4.96181,4.9591,4.96095,65000000.0
2009-10-20 04:45:00,4.9614,4.96316,4.96028,4.96083,66000000.0
2009-10-20 04:50:00,4.9614,4.96278,4.96009,4.96104,60000000.0
2009-10-20 04:55:00,4.96204,4.96273,4.96033,4.96246,68000000.0
2009-10-20 05:00:00,4.96281,4.96294,4.96038,4.96196,64000000.0
2009-10-20 05:05:00,4.96221,4.96291,4.96044,4.96275,70000000.0
2009-10-20 05:10:00,4.96079,4.96345,4.96079,4.9613,68000000.0
2009-10-20 05:15:00,4.96178,4.96331,4.96107,4.96126,63000000.0
2009-10-20 05:20:00,4.96288,4.96404,4.96208,4.96233,56000000.0
2009-10-20 05:25:00,4.96258,4.96393,4.96216,4.9634,60000000.0
2009-10-20 05:30:00,4.96349,4.96388,4.9616,4.96236,63000000.0
2009-10-20 05:35:00,4.96354,4.96577,4.96246,4.96549,69000000.0
2009-10-20 05:40:00,4.96591,4.96679,4.96365,4.96365,69000000.0
2009-10-20 05:45:00,4.96498,4.96816,4.96463,4.96561,64000000.0
2009-10-20 05:50:00,4.96481,4.96573,4.96359,4.96532,67000000.0
2009-10-20 05:55:00,4.9648,4.96613,4.96386,4.96513,79000000.0
2009-10-20 06:00:00,4.96495,4.966,4.96394,4.96415,72000000.0
2009-10-20 06:05:00,4.96498,4.96549,4.96286,4.96441,62000000.0
2009-10-20 06:10:00,4.96357,4.96521,4.96328,4.96436,62000000.0
2009-10-20 06:15:00,4.96484,4.9654,4.9626,4.9649,65000000.0
2009-10-20 06:20:00,4.96565,4.9667,4.96398,4.96398,88000000.0
2009-10-20 06:25:00,4.96562,4.96634,4.96434,4.96501,59000000.0
2009-10-20 06:30:00,4.96585,4.9669,4.96427,4.96546,58000000.0
2009-10-20 06:35:00,4.96696,4.96743,4.96431,4.96433,52000000.0
2009-10-20 06:40:00,4.96571,4.96625,4.96409,4.96568,68000000.0
2009-10-20 06:45:00,4.96538,4.96605,4.96326,4.96459,62000000.0
2009-10-20 06:50:00,4.96453,4.96465,4.96126,4.96193,66000000.0
2009-10-20 06:55:00,4.96174,4.96297,4.9606,4.9623,72000000.0
2009-10-20 07:00:00,4.96185,4.96763,4.96166,4.96547,65000000.0
2009-10-20 07:05:00,4.96663,4.96696,4.96393,4.96607,62000000.0
2009-10-20 07:10:00,4.96536,4.96578,4.96297,4.96368,67000000.0
2009-10-20 07:15:00,4.96548,4.96654,4.96332,4.96427,89000000.0
2009-10-20 07:20:00,4.96266,4.96601,4.96265,4.96525,70000000.0
2009-10-20 07:25:00,4.96551,4.96606,4.96335,4.96335,59000000.0
2009-10-20 07:30:00,4.96386,4.96508,4.96297,4.96385,63000000.0
2009-10-20 07:35:00,4.96361,4.96544,4.96277,4.96489,65000000.0
2009-10-20 07:40:00,4.96555,4.96602,4.96366,4.96553,64000000.0
2009-10-20 07:45:00,4.96598,4.96653,4.96376,4.96617,66000000.0
2009-10-20 07:50:00,4.96726,4.96726,4.96464,4.96629,65000000.0
2009-10-20 07:55:00,4.96531,4.96545,4.96142,4.96196,67000000.0
2009-10-20 08:00:00,4.9632,4.96595,4.96244,4.96595,68000000.0
2009-10-20 08:05:00,4.96584,4.96756,4.96388,4.96496,71000000.0
2009-10-20 08:10:00,4.9641,4.96794,4.96367,4.9664,70000000.0
2009-10-20 08:15:00,4.96658,4.96719,4.96532,4.96629,70000000.0
2009-10-20 08:20:00,4.96638,4.96718,4.96266,4.96275,63000000.0
2009-10-20 08:25:00,4.96278,4.96548,4.96115,4.96527,66000000.0
2009-10-20 08:30:00,4.96529,4.96676,4.96282,4.96561,62000000.0
2009-10-20 08:35:00,4.96529,4.96576,4.96252,4.96563,72000000.0
2009-10-20 08:40:00,4.96521,4.96627,4.96372,4.96615,61000000.0
2009-10-20 08:45:00,4.96489,4.96699,4.96461,4.96646,68000000.0
2009-10-20 08:50:00,4.966,4.9664,4.96367,4.96615,76000000.0
2009-10-20 08:55:00,4.96433,4.96625,4.95965,4.96007,70000000.0
2009-10-20 09:00:00,4.95968,4.96347,4.95963,4.96316,71000000.0
2009-10-20 09:05:00,4.96265,4.96513,4.96208,4.96334,63000000.0
2009-10-20 09:10:00,4.96235,4.96563,4.96235,4.96526,66000000.0
2009-10-20 09:15:00,4.96333,4.96529,4.96056,4.96105,67000000.0
2009-10-20 09:20:00,4.96276,4.96542,4.9622,4.96466,76000000.0
2009-10-20 09:25:00,4.9634,4.96575,4.96257,4.96338,65000000.0
2009-10-20 09:30:00,4.96348,4.96409,4.96157,4.9633,67000000.0
2009-10-20 09:35:00,4.96176,4.96408,4.96162,4.96408,63000000.0
2009-10-20 09:40:00,4.96368,4.9656,4.96299,4.96361,61000000.0
2009-10-20 09:45:00,4.96502,4.9685,4.96353,4.96837,58000000.0
2009-10-20 09:50:00,4.96732,4.97115,4.96721,4.9691,73000000.0
2009-10-20 09:55:00,4.96954,4.97043,4.96786,4.96912,72000000.0
2009-10-20 10:00:00,4.96981,4.97188,4.96878,4.96917,66000000.0
2009-10-20 10:05:00,4.97019,4.97045,4.96677,4.97008,86000000.0
2009-10-20 10:10:00,4.96913,4.97031,4.96782,4.96867,60000000.0
2009-10-20 10:15:00,4.96858,4.97001,4.96674,4.96842,76000000.0
2009-10-20 10:20:00,4.96907,4.96963,4.96513,4.96622,64000000.0
2009-10-20 10:25:00,4.967,4.96751,4.96508,4.96723,63000000.0
2009-10-20 10:30:00,4.96638,4.96932,4.96574,4.9678,62000000.0
2009-10-20 10:35:00,4.96626,4.96853,4.96474,4.96843,55000000.0
2009-10-20 10:40:00,4.96888,4.97108,4.96785,4.97101,71000000.0
2009-10-20 10:45:00,4.97028,4.97154,4.96933,4.96992,57000000.0
2009-10-20 10:50:00,4.96914,4.97075,4.9675,4.96859,73000000.0
2009-10-20 10:55:00,4.96927,4.97078,4.96833,4.97012,62000000.0
2009-10-20 11:00:00,4.9699,4.96999,4.96719,4.96937,52000000.0
2009-10-20 11:05:00,4.96804,4.9696,4.96637,4.96768,66000000.0
2009-10-20 11:10:00,4.96639,4.96847,4.96626,4.96754,59000000.0
2009-10-20 11:15:00,4.96856,4.96911,4.96623,4.96841,86000000.0
2009-10-20 11:20:00,4.96869,4.96933,4.96595,4.96791,78000000.0
2009-10-20 11:25:00,4.96914,4.96928,4.96587,4.96607,53000000.0
2009-10-20 11:30:00,4.96587,4.96746,4.96479,4.96638,51000000.0
2009-10-20 11:35:00,4.96584,4.96616,4.96326,4.96514,65000000.0
2009-10-20 11:40:00,4.96428,4.9654,4.9619,4.96191,66000000.0
2009-10-20 11:45:00,4.96409,4.9662,4.96291,4.9662,64000000.0
2009-10-20 11:50:00,4.96549,4.96616,4.96357,4.96567,70000000.0
2009-10-20 11:55:00,4.96597,4.96597,4.9635,4.96413,61000000.0
2009-10-20 12:00:00,4.96521,4.96606,4.96222,4.96599,74000000.0
2009-10-20 12:05:00,4.96644,4.96697,4.96439,4.96623,75000000.0
2009-10-20 12:10:00,4.96713,4.96713,4.96449,4.96502,81000000.0
2009-10-20 12:15:00,4.96586,4.96708,4.96473,4.96576,62000000.0
2009-10-20 12:20:00,4.96485,4.96607,4.96339,4.96522,52000000.0
2009-10-20 12:25:00,4.96554,4.96694,4.96371,4.96694,68000000.0
2009-10-20 12:30:00,4.96633,4.96773,4.96414,4.96579,71000000.0
2009-10-20 12:35:00,4.96608,4.96648,4.96373,4.9657,59000000.0
2009-10-20 12:40:00,4.96706,4.96706,4.96406,4.96453,68000000.0
2009-10-20 12:45:00,4.96404,4.9675,4.96309,4.9669,61000000.0
2009-10-20 12:50:00,4.96696,4.96747,4.96511,4.96735,68000000.0
2009-10-20 12:55:00,4.96653,4.96819,4.96569,4.96732,76000000.0
2009-10-20 13:00:00,4.96718,4.96837,4.96542,4.96685,71000000.0
2009-10-20 13:05:00,4.96705,4.9682,4.96573,4.9678,60000000.0
2009-10-20 13:10:00,4.96622,4.96962,4.96599,4.96786,56000000.0
2009-10-20 13:15:00,4.96736,4.96925,4.96662,4.96812,77000000.0
2009-10-20 13:20:00,4.96846,4.96878,4.96359,4.96465,63000000.0
2009-10-20 13:25:00,4.96576,4.96616,4.96311,4.96443,60000000.0
2009-10-20 13:30:00,4.96429,4.96515,4.96067,4.96233,65000000.0
2009-10-20 13:35:00,4.96255,4.96381,4.96162,4.96204,52000000.0
2009-10-20 13:40:00,4.96494,4.96516,4.96235,4.96394,76000000.0
2009-10-20 13:45:00,4.9636,4.96535,4.96211,4.9622,56000000.0
2009-10-20 13:50:00,4.96237,4.96598,4.96237,4.96451,60000000.0
2009-10-20 13:55:00,4.96504,4.96531,4.96229,4.96263,72000000.0
2009-10-20 14:00:00,4.96434,4.96526,4.96315,4.96437,59000000.0
2009-10-20 14:05:00,4.96436,4.96502,4.96262,4.96465,58000000.0
2009-10-20 14:10:00,4.96429,4.966,4.96237,4.966,64000000.0
2009-10-20 14:15:00,4.96434,4.96657,4.9633,4.96352,55000000.0
2009-10-20 14:20:00,4.96374,4.96528,4.96271,4.96459,65000000.0
2009-10-20 14:25:00,4.9643,4.96576,4.96322,4.96416,55000000.0
2009-10-20 14:30:00,4.96588,4.96656,4.95949,4.96171,62000000.0
2009-10-20 14:35:00,4.96225,4.9684,4.96118,4.96829,78000000.0
2009-10-20 14:40:00,4.96802,4.96895,4.96511,4.96607,63000000.0
2009-10-20 14:45:00,4.96476,4.96767,4.96476,4.96742,79000000.0
2009-10-20 14:50:00,4.96729,4.96813,4.96213,4.96289,77000000.0
2009-10-20 14:55:00,4.96283,4.96456,4.96075,4.9628,81000000.0
2009-10-20 15:00:00,4.96221,4.96643,4.96187,4.96337,62000000.0
2009-10-20 15:05:00,4.96306,4.96561,4.96159,4.96552,66000000.0
2009-10-20 15:10:00,4.9633,4.96754,4.9633,4.96575,65000000.0
2009-10-20 15:15:00,4.96547,4.96809,4.96441,4.96809,70000000.0
2009-10-20 15:20:00,4.96702,4.97397,4.96483,4.96828,64000000.0
2009-10-20 15:25:00,4.96821,4.96821,4.96428,4.96659,61000000.0
2009-10-20 15:30:00,4.96683,4.97302,4.96456,4.97122,57000000.0
2009-10-20 15:35:00,4.97079,4.97356,4.96899,4.97356,70000000.0
2009-10-20 15:40:00,4.97375,4.97579,4.97095,4.97274,56000000.0
2009-10-20 15:45:00,4.97472,4.97536,4.9716,4.97244,63000000.0
2009-10-20 15:50:00,4.97343,4.97505,4.97134,4.97289,61000000.0
2009-10-20 15:55:00,4.97171,4.97359,4.97011,4.97138,63000000.0
2009-10-20 16:00:00,4.97103,4.97229,4.96978,4.97145,52000000.0
2009-10-20 16:05:00,4.97214,4.97345,4.97003,4.97293,68000000.0
2009-10-20 16:10:00,4.97326,4.9766,4.97262,4.97456,62000000.0
2009-10-20 16:15:00,4.97542,4.98086,4.97455,4.97996,64000000.0
2009-10-20 16:20:00,4.97883,4.97966,4.97685,4.97819,60000000.0
2009-10-20 16:25:00,4.97788,4.98072,4.97618,4.97962,74000000.0
2009-10-20 16:30:00,4.97929,4.98031,4.97649,4.97771,64000000.0
2009-10-20 16:35:00,4.97728,4.97755,4.97438,4.97601,76000000.0
2009-10-20 16:40:00,4.9745,4.97583,4.97305,4.97522,63000000.0
2009-10-20 16:45:00,4.97497,4.97872,4.97369,4.97798,67000000.0
2009-10-20 16:50:00,4.9786,4.97898,4.97317,4.97506,71000000.0
2009-10-20 16:55:00,4.97442,4.97632,4.97293,4.97436,61000000.0
2009-10-20 17:00:00,4.97407,4.97591,4.97396,4.97591,49000000.0
2009-10-20 17:05:00,4.97706,4.9791,4.97511,4.97888,72000000.0
2009-10-20 17:10:00,4.97839,4.98174,4.97724,4.98027,55000000.0
2009-10-20 17:15:00,4.98002,4.98112,4.97735,4.97943,62000000.0
2009-10-20 17:20:00,4.97936,4.98041,4.97718,4.98016,72000000.0
2009-10-20 17:25:00,4.98014,4.9846,4.97953,4.98302,57000000.0
2009-10-20 17:30:00,4.98227,4.98588,4.98227,4.98413,60000000.0
2009-10-20 17:35:00,4.98474,4.99306,4.98352,4.99199,60000000.0
2009-10-20 17:40:00,4.99252,4.99311,4.99008,4.99069,74000000.0
2009-10-20 17:45:00,4.99316,4.99546,4.99191,4.99425,70000000.0
2009-10-20 17:50:00,4.99354,4.99456,4.99175,4.99323,50000000.0
2009-10-20 17:55:00,4.99308,4.99335,4.98704,4.98899,75000000.0
2009-10-20 18:00:00,4.98865,4.9916,4.98696,4.99153,68000000.0
2009-10-20 18:05:00,4.99037,4.99357,4.98844,4.9894,74000000.0
2009-10-20 18:10:00,4.98878,4.99039,4.98726,4.98883,76000000.0
2009-10-20 18:15:00,4.98928,4.98963,4.98576,4.98689,74000000.0
2009-10-20 18:20:00,4.98739,4.98846,4.98516,4.98609,85000000.0
2009-10-20 18:25:00,4.98613,4.98783,4.98479,4.98783,69000000.0
2009-10-20 18:30:00,4.98784,4.99044,4.98632,4.98919,68000000.0
2009-10-20 18:35:00,4.99068,4.99229,4.98861,4.9909,74000000.0
2009-10-20 18:40:00,4.99181,4.99198,4.98678,4.9883,72000000.0
2009-10-20 18:45:00,4.9879,4.98842,4.98558,4.98605,67000000.0
2009-10-20 18:50:00,4.98673,4.98753,4.9854,4.98734,66000000.0
2009-10-20 18:55:00,4.98727,4.9881,4.9845,4.98774,62000000.0
2009-10-20 19:00:00,4.9863,4.9873,4.98258,4.98371,70000000.0
2009-10-20 19:05:00,4.98554,4.98615,4.98305,4.98529,81000000.0
2009-10-20 19:10:00,4.98414,4.98576,4.98278,4.98438,76000000.0
2009-10-20 19:15:00,4.98251,4.98562,4.98192,4.98495,58000000.0
2009-10-20 19:20:00,4.98565,4.98653,4.98389,4.98389,56000000.0
2009-10-20 19:25:00,4.98503,4.98652,4.98387,4.98526,62000000.0
2009-10-20 19:30:00,4.98614,4.98641,4.98383,4.98541,56000000.0
2009-10-20 19:35:00,4.98501,4.98674,4.9838,4.98628,64000000.0
2009-10-20 19:40:00,4.98531,4.98759,4.98475,4.98529,59000000.0
2009-10-20 19:45:00,4.98563,4.98576,4.98254,4.98433,58000000.0
2009-10-20 19:50:00,4.98412,4.98471,4.98224,4.98237,73000000.0
2009-10-20 19:55:00,4.98419,4.98531,4.98273,4.98454,65000000.0
2009-10-20 20:00:00,4.98511,4.98532,4.98312,4.98488,62000000.0
2009-10-20 20:05:00,4.98507,4.98507,4.98204,4.9838,67000000.0
2009-10-20 20:10:00,4.98438,4.98438,4.98142,4.9821,59000000.0
2009-10-20 20:15:00,4.98174,4.98255,4.97843,4.97985,55000000.0
2009-10-20 20:20:00,4.97879,4.98095,4.97854,4.98095,63000000.0
2009-10-20 20:25:00,4.98076,4.98174,4.97875,4.98013,61000000.0
2009-10-20 20:30:00,4.98011,4.98214,4.97911,4.98114,78000000.0
2009-10-20 20:35:00,4.97981,4.98181,4.979,4.98055,76000000.0
2009-10-20 20:40:00,4.98,4.98164,4.97853,4.98089,80000000.0
2009-10-20 20:45:00,4.9806,4.98188,4.97789,4.98167,82000000.0
2009-10-20 20:50:00,4.98055,4.98172,4.97922,4.98103,59000000.0
2009-10-20 20:55:00,4.98153,4.98189,4.97916,4.97974,58000000.0
2009-10-20 21:00:00,4.98031,4.98126,4.97953,4.98108,64000000.0
2009-10-20 21:05:00,4.98131,4.98207,4.97918,4.98004,56000000.0
2009-10-20 21:10:00,4.97998,4.9837,4.97998,4.98317,69000000.0
2009-10-20 21:15:00,4.98358,4.98437,4.98137,4.98248,71000000.0
2009-10-20 21:20:00,4.98343,4.98391,4.98131,4.98391,72000000.0
2009-10-20 21:25:00,4.98386,4.98403,4.98189,4.98348,58000000.0
2009-10-20 21:30:00,4.98299,4.98325,4.98065,4.98136,71000000.0
2009-10-20 21:35:00,4.98099,4.98167,4.97995,4.98067,68000000.0
2009-10-20 21:40:00,4.98174,4.98226,4.97849,4.97996,69000000.0
2009-10-20 21:45:00,4.98083,4.98083,4.97845,4.97851,73000000.0
2009-10-20 21:50:00,4.98011,4.98066,4.97851,4.98063,81000000.0
2009-10-20 21:55:00,4.98043,4.98088,4.97915,4.98029,77000000.0
2009-10-20 22:00:00,4.97963,4.97988,4.97739,4.97739,70000000.0
2009-10-20 22:05:00,4.97802,4.97969,4.97734,4.97819,62000000.0
2009-10-20 22:10:00,4.97856,4.97903,4.97665,4.97774,77000000.0
2009-10-20 22:15:00,4.97723,4.97889,4.9768,4.9771,61000000.0
2009-10-20 22:20:00,4.97668,4.9786,4.97641,4.97707,78000000.0
2009-10-20 22:25:00,4.97684,4.97841,4.97614,4.97758,76000000.0
2009-10-20 22:30:00,4.97718,4.97779,4.97559,4.97699,66000000.0
2009-10-20 22:35:00,4.97692,4.97804,4.97545,4.97707,79000000.0
2009-10-20 22:40:00,4.97651,4.97749,4.97513,4.97626,67000000.0
2009-10-20 22:45:00,4.97532,4.97693,4.97514,4.97675,59000000.0
2009-10-20 22:50:00,4.97647,4.97664,4.97403,4.9745,72000000.0
2009-10-20 22:55:00,4.9745,4.97593,4.97396,4.97418,62000000.0
2009-10-20 23:00:00,4.97337,4.97684,4.97337,4.97654,65000000.0
2009-10-20 23:05:00,4.97676,4.97789,4.97546,4.97664,71000000.0
2009-10-20 23:10:00,4.97737,4.97737,4.97462,4.97608,63000000.0
2009-10-20 23:15:00,4.97677,4.97693,4.97536,4.97693,54000000.0
2009-10-20 23:20:00,4.97765,4.97765,4.97518,4.97696,64000000.0
2009-10-20 23:25:00,4.9771,4.97726,4.97522,4.9765,66000000.0
2009-10-20 23:30:00,4.97711,4.97755,4.97547,4.97636,53000000.0
2009-10-20 23:35:00,4.97702,4.9782,4.97551,4.97715,62000000.0
2009-10-20 23:40:00,4.97831,4.97888,4.97683,4.97854,57000000.0
2009-10-20 23:45:00,4.97787,4.9787,4.97633,4.97772,77000000.0
2009-10-20 23:50:00,4.97704,4.97873,4.97673,4.97745,66000000.0
2009-10-20 23:55:00,4.97754,4.97803,4.97575,4.97642,70000000.0
2009-10-21 00:00:00,4.97603,4.97778,4.97501,4.97592,63000000.0
2009-10-21 00:05:00,4.97646,4.97743,4.97456,4.97456,74000000.0
2009-10-21 00:10:00,4.97644,4.97664,4.97438,4.97573,53000000.0
2009-10-21 00:15:00,4.97547,4.97731,4.97531,4.97615,82000000.0
2009-10-21 00:20:00,4.97533,4.97733,4.97486,4.97635,60000000.0
2009-10-21 00:25:00,4.97594,4.97704,4.97515,4.97563,68000000.0
2009-10-21 00:30:00,4.97619,4.9771,4.97488,4.97605,71000000.0
2009-10-21 00:35:00,4.97591,4.9767,4.97486,4.97538,62000000.0
2009-10-21 00:40:00,4.9764,4.97716,4.97496,4.97571,50000000.0
2009-10-21 00:45:00,4.9764,4.97714,4.97536,4.97556,80000000.0
2009-10-21 00:50:00,4.97629,4.97765,4.97517,4.97573,68000000.0
2009-10-21 00:55:00,4.97704,4.97854,4.97617,4.97723,67000000.0
2009-10-21 01:00:00,4.97773,4.97945,4.97681,4.97789,65000000.0
2009-10-21 01:05:00,4.97992,4.97992,4.97762,4.97845,66000000.0
2009-10-21 01:10:00,4.97747,4.98199,4.97747,4.98113,69000000.0
2009-10-21 01:15:00,4.97968,4.98124,4.97867,4.97963,69000000.0
2009-10-21 01:20:00,4.97981,4.98135,4.97894,4.97933,71000000.0
2009-10-21 01:25:00,4.98056,4.9818,4.97925,4.98055,64000000.0
2009-10-21 01:30:00,4.98117,4.98164,4.97943,4.9811,59000000.0
2009-10-21 01:35:00,4.98151,4.98183,4.9797,4.98075,74000000.0
2009-10-21 01:40:00,4.9809,4.98173,4.97856,4.98123,70000000.0
2009-10-21 01:45:00,4.98131,4.98185,4.9771,4.97856,74000000.0
2009-10-21 01:50:00,4.97863,4.97976,4.97652,4.97973,73000000.0
2009-10-21 01:55:00,4.97852,4.98001,4.97666,4.97836,69000000.0
2009-10-21 02:00:00,4.97895,4.97991,4.97733,4.97918,61000000.0
2009-10-21 02:05:00,4.97792,4.98079,4.97774,4.97892,67000000.0
2009-10-21 02:10:00,4.97876,4.98028,4.97786,4.97848,68000000.0
2009-10-21 02:15:00,4.97767,4.98118,4.97767,4.98093,72000000.0
2009-10-21 02:20:00,4.98009,4.98165,4.97873,4.97938,71000000.0
2009-10-21 02:25:00,4.97957,4.98222,4.97859,4.98222,68000000.0
2009-10-21 02:30:00,4.98021,4.98253,4.97937,4.98062,70000000.0
2009-10-21 02:35:00,4.98132,4.98363,4.9799,4.9825,59000000.0
2009-10-21 02:40:00,4.98305,4.98425,4.98151,4.98278,63000000.0
2009-10-21 02:45:00,4.98268,4.98383,4.98028,4.98028,55000000.0
2009-10-21 02:50:00,4.98099,4.98343,4.98076,4.98247,70000000.0
2009-10-21 02:55:00,4.98294,4.98357,4.98001,4.98105,63000000.0
2009-10-21 03:00:00,4.98024,4.98217,4.97963,4.98109,66000000.0
2009-10-21 03:05:00,4.98121,4.98246,4.97922,4.98048,60000000.0
2009-10-21 03:10:00,4.97953,4.98156,4.97946,4.98068,63000000.0
2009-10-21 03:15:00,4.98078,4.98247,4.97945,4.98065,61000000.0
2009-10-21 03:20:00,4.98167,4.9828,4.9803,4.98213,80000000.0
2009-10-21 03:25:00,4.98109,4.98242,4.97993,4.98193,64000000.0
2009-10-21 03:30:00,4.98157,4.98207,4.98007,4.98142,66000000.0
2009-10-21 03:35:00,4.98071,4.98391,4.98039,4.9831,60000000.0
2009-10-21 03:40:00,4.98344,4.98432,4.98205,4.98237,65000000.0
2009-10-21 03:45:00,4.98428,4.98666,4.98238,4.98602,63000000.0
2009-10-21 03:50:00,4.98574,4.98724,4.98427,4.98644,62000000.0
2009-10-21 03:55:00,4.9875,4.99053,4.98644,4.99053,70000000.0
2009-10-21 04:00:00,4.98971,4.99381,4.98872,4.99337,76000000.0
2009-10-21 04:05:00,4.99231,4.99304,4.98879,4.99073,67000000.0
2009-10-21 04:10:00,4.99103,4.99122,4.98709,4.98989,76000000.0
2009-10-21 04:15:00,4.98952,4.99175,4.98806,4.98975,80000000.0
2009-10-21 04:20:00,4.9902,4.99117,4.98787,4.98844,62000000.0
2009-10-21 04:25:00,4.98891,4.98998,4.98555,4.9882,72000000.0
2009-10-21 04:30:00,4.9879,4.98862,4.98579,4.98686,64000000.0
2009-10-21 04:35:00,4.98739,4.98739,4.98398,4.98461,66000000.0
2009-10-21 04:40:00,4.98518,4.98586,4.98332,4.98409,65000000.0
2009-10-21 04:45:00,4.98576,4.98576,4.98305,4.98337,66000000.0
2009-10-21 04:50:00,4.98436,4.98651,4.9839,4.98509,60000000.0
2009-10-21 04:55:00,4.98513,4.98693,4.98412,4.98492,68000000.0
2009-10-21 05:00:00,4.98481,4.98551,4.98346,4.98416,64000000.0
2009-10-21 05:05:00,4.98521,4.98572,4.98336,4.98504,70000000.0
2009-10-21 05:10:00,4.98571,4.98601,4.98254,4.98347,68000000.0
2009-10-21 05:15:00,4.98404,4.98418,4.98201,4.98337,63000000.0
2009-10-21 05:20:00,4.98266,4.98459,4.98266,4.98459,56000000.0
2009-10-21 05:25:00,4.98472,4.98472,4.98277,4.98417,60000000.0
2009-10-21 05:30:00,4.98381,4.98482,4.98035,4.98141,63000000.0
2009-10-21 05:35:00,4.98237,4.98275,4.98042,4.98258,69000000.0
2009-10-21 05:40:00,4.98134,4.98224,4.98006,4.9817,69000000.0
2009-10-21 05:45:00,4.98172,4.98298,4.98085,4.98253,64000000.0
2009-10-21 05:50:00,4.98267,4.98278,4.98001,4.98033,67000000.0
2009-10-21 05:55:00,4.9804,4.98199,4.98019,4.98109,79000000.0
2009-10-21 06:00:00,4.98122,4.98209,4.97953,4.98116,72000000.0
2009-10-21 06:05:00,4.98114,4.98175,4.9796,4.9803,62000000.0
2009-10-21 06:10:00,4.98025,4.98117,4.97858,4.98117,62000000.0
2009-10-21 06:15:00,4.98127,4.98211,4.97932,4.98051,65000000.0
2009-10-21 06:20:00,4.97987,4.98153,4.97909,4.97926,88000000.0
2009-10-21 06:25:00,4.98079,4.98081,4.97918,4.97992,59000000.0
2009-10-21 06:30:00,4.97921,4.98022,4.97724,4.97771,58000000.0
2009-10-21 06:35:00,4.97667,4.97934,4.97667,4.97934,52000000.0
2009-10-21 06:40:00,4.97853,4.97961,4.97754,4.97941,68000000.0
2009-10-21 06:45:00,4.97889,4.98051,4.97834,4.97895,62000000.0
2009-10-21 06:50:00,4.97957,4.98084,4.97849,4.98033,66000000.0
2009-10-21 06:55:00,4.98028,4.98028,4.97812,4.97871,72000000.0
2009-10-21 07:00:00,4.97935,4.97939,4.9772,4.9772,65000000.0
2009-10-21 07:05:00,4.9775,4.97884,4.97567,4.97703,62000000.0
2009-10-21 07:10:00,4.97632,4.97853,4.97542,4.9765,67000000.0
2009-10-21 07:15:00,4.97695,4.97881,4.97605,4.97733,89000000.0
2009-10-21 07:20:00,4.97709,4.9796,4.97646,4.9787,70000000.0
2009-10-21 07:25:00,4.97783,4.97896,4.97606,4.97885,59000000.0
2009-10-21 07:30:00,4.97713,4.97952,4.97713,4.97803,63000000.0
2009-10-21 07:35:00,4.97953,4.98139,4.9784,4.98046,65000000.0
2009-10-21 07:40:00,4.98003,4.98206,4.97917,4.98125,64000000.0
2009-10-21 07:45:00,4.97997,4.98067,4.97855,4.98035,66000000.0
2009-10-21 07:50:00,4.97872,4.98039,4.97807,4.97876,65000000.0
2009-10-21 07:55:00,4.97979,4.98083,4.97836,4.98032,67000000.0
2009-10-21 08:00:00,4.98167,4.98227,4.97628,4.97679,68000000.0
2009-10-21 08:05:00,4.97744,4.97903,4.9763,4.97793,71000000.0
2009-10-21 08:10:00,4.97617,4.97785,4.97527,4.97681,70000000.0
2009-10-21 08:15:00,4.97598,4.97779,4.97519,4.97763,70000000.0
2009-10-21 08:20:00,4.97649,4.97793,4.97585,4.97682,63000000.0
2009-10-21 08:25:00,4.97836,4.9799,4.97686,4.97942,66000000.0
2009-10-21 08:30:00,4.97916,4.97958,4.97725,4.9786,62000000.0
2009-10-21 08:35:00,4.97792,4.97911,4.97495,4.97644,72000000.0
2009-10-21 08:40:00,4.97584,4.97699,4.97512,4.97617,61000000.0
2009-10-21 08:45:00,4.97682,4.97682,4.97343,4.97516,68000000.0
2009-10-21 08:50:00,4.97553,4.97558,4.97304,4.97515,76000000.0
2009-10-21 08:55:00,4.9747,4.97785,4.9737,4.97631,70000000.0
2009-10-21 09:00:00,4.97711,4.97855,4.97325,4.9748,71000000.0
2009-10-21 09:05:00,4.97529,4.97636,4.97352,4.97634,63000000.0
2009-10-21 09:10:00,4.97663,4.97752,4.97152,4.97326,66000000.0
2009-10-21 09:15:00,4.97227,4.97227,4.96734,4.9693,67000000.0
2009-10-21 09:20:00,4.96863,4.97087,4.96731,4.97021,76000000.0
2009-10-21 09:25:00,4.97005,4.97127,4.96893,4.97109,65000000.0
2009-10-21 09:30:00,4.97089,4.97106,4.96778,4.97063,67000000.0
2009-10-21 09:35:00,4.96881,4.97279,4.96881,4.97147,63000000.0
2009-10-21 09:40:00,4.97132,4.97148,4.96784,4.97015,61000000.0
2009-10-21 09:45:00,4.97038,4.97038,4.96779,4.96995,58000000.0
2009-10-21 09:50:00,4.97004,4.97064,4.96815,4.97041,73000000.0
2009-10-21 09:55:00,4.97076,4.97222,4.96871,4.97055,72000000.0
2009-10-21 10:00:00,4.97149,4.97235,4.96921,4.97048,66000000.0
2009-10-21 10:05:00,4.9719,4.97349,4.97038,4.97281,86000000.0
2009-10-21 10:10:00,4.97351,4.97383,4.97051,4.97236,60000000.0
2009-10-21 10:15:00,4.9726,4.97424,4.9707,4.97338,76000000.0
2009-10-21 10:20:00,4.97363,4.974,4.96994,4.97122,64000000.0
2009-10-21 10:25:00,4.97124,4.97281,4.96957,4.97248,63000000.0
2009-10-21 10:30:00,4.97209,4.97372,4.97131,4.97315,62000000.0
2009-10-21 10:35:00,4.97337,4.97565,4.97213,4.97549,55000000.0
2009-10-21 10:40:00,4.97484,4.9754,4.97246,4.97521,71000000.0
2009-10-21 10:45:00,4.9752,4.97535,4.97238,4.97429,57000000.0
2009-10-21 10:50:00,4.97389,4.97429,4.97235,4.97377,73000000.0
2009-10-21 10:55:00,4.97334,4.97398,4.97119,4.97266,62000000.0
2009-10-21 11:00:00,4.97236,4.9746,4.97107,4.97387,52000000.0
2009-10-21 11:05:00,4.97254,4.97717,4.97226,4.97713,66000000.0
2009-10-21 11:10:00,4.97527,4.97847,4.97459,4.97756,59000000.0
2009-10-21 11:15:00,4.97746,4.97822,4.97605,4.97692,86000000.0
2009-10-21 11:20:00,4.97714,4.97828,4.97487,4.9772,78000000.0
2009-10-21 11:25:00,4.97624,4.97795,4.9738,4.97503,53000000.0
2009-10-21 11:30:00,4.97492,4.97544,4.9728,4.97506,51000000.0
2009-10-21 11:35:00,4.975,4.9766,4.97362,4.97532,65000000.0
2009-10-21 11:40:00,4.97575,4.97696,4.97465,4.97577,66000000.0
2009-10-21 11:45:00,4.97549,4.97866,4.97469,4.97855,64000000.0
2009-10-21 11:50:00,4.97792,4.98033,4.97722,4.97964,70000000.0
2009-10-21 11:55:00,4.98018,4.98018,4.97614,4.97852,61000000.0
2009-10-21 12:00:00,4.9783,4.98097,4.97648,4.98019,74000000.0
2009-10-21 12:05:00,4.98063,4.98137,4.9779,4.9796,75000000.0
2009-10-21 12:10:00,4.97837,4.98031,4.97786,4.97866,81000000.0
2009-10-21 12:15:00,4.97884,4.9813,4.978,4.98024,62000000.0
2009-10-21 12:20:00,4.97994,4.97994,4.977,4.97873,52000000.0
2009-10-21 12:25:00,4.97929,4.97961,4.97698,4.97745,68000000.0
2009-10-21 12:30:00,4.97761,4.97898,4.97596,4.97882,71000000.0
2009-10-21 12:35:00,4.97936,4.97937,4.9767,4.97711,59000000.0
2009-10-21 12:40:00,4.97716,4.97825,4.97469,4.97632,68000000.0
2009-10-21 12:45:00,4.97609,4.97774,4.97244,4.97389,61000000.0
2009-10-21 12:50:00,4.9738,4.9761,4.97312,4.97506,68000000.0
2009-10-21 12:55:00,4.97416,4.9778,4.97416,4.97728,76000000.0
2009-10-21 13:00:00,4.97599,4.97928,4.97588,4.97696,71000000.0
2009-10-21 13:05:00,4.97618,4.98004,4.97607,4.97978,60000000.0
2009-10-21 13:10:00,4.98017,4.98074,4.97799,4.97835,56000000.0
2009-10-21 13:15:00,4.97856,4.97959,4.97696,4.97824,77000000.0
2009-10-21 13:20:00,4.97823,4.97937,4.97662,4.97714,63000000.0
2009-10-21 13:25:00,4.97734,4.97955,4.97719,4.9794,60000000.0
2009-10-21 13:30:00,4.97938,4.98269,4.97773,4.98201,65000000.0
2009-10-21 13:35:00,4.98106,4.98271,4.97978,4.98237,52000000.0
2009-10-21 13:40:00,4.98289,4.98788,4.98194,4.98566,76000000.0
2009-10-21 13:45:00,4.98511,4.98563,4.98242,4.98469,56000000.0
2009-10-21 13:50:00,4.98463,4.98465,4.98095,4.98338,60000000.0
2009-10-21 13:55:00,4.98317,4.98514,4.98244,4.98322,72000000.0
2009-10-21 14:00:00,4.98251,4.98329,4.97865,4.98066,59000000.0
2009-10-21 14:05:00,4.98075,4.98155,4.97905,4.98077,58000000.0
2009-10-21 14:10:00,4.98178,4.98349,4.9801,4.98349,64000000.0
2009-10-21 14:15:00,4.98129,4.98332,4.97921,4.98301,55000000.0
2009-10-21 14:20:00,4.982,4.98501,4.982,4.98416,65000000.0
2009-10-21 14:25:00,4.98411,4.98454,4.98052,4.98217,55000000.0
2009-10-21 14:30:00,4.98297,4.98478,4.98129,4.98361,62000000.0
2009-10-21 14:35:00,4.98256,4.983,4.97924,4.9809,78000000.0
2009-10-21 14:40:00,4.98118,4.98349,4.97939,4.98111,63000000.0
2009-10-21 14:45:00,4.98132,4.98132,4.97788,4.97933,79000000.0
2009-10-21 14:50:00,4.98078,4.98083,4.97796,4.98026,77000000.0
2009-10-21 14:55:00,4.98007,4.98272,4.97917,4.97967,81000000.0
2009-10-21 15:00:00,4.98059,4.98059,4.97615,4.97675,62000000.0
2009-10-21 15:05:00,4.9776,4.97808,4.97548,4.97627,66000000.0
2009-10-21 15:10:00,4.97703,4.97727,4.97259,4.97316,65000000.0
2009-10-21 15:15:00,4.97359,4.97484,4.97096,4.97305,70000000.0
2009-10-21 15:20:00,4.97454,4.9752,4.97263,4.97412,64000000.0
2009-10-21 15:25:00,4.97317,4.97377,4.96943,4.97164,61000000.0
2009-10-21 15:30:00,4.97101,4.97174,4.96702,4.96921,57000000.0
2009-10-21 15:35:00,4.96895,4.97359,4.95917,4.9606,70000000.0
2009-10-21 15:40:00,4.96034,4.96124,4.95687,4.95841,56000000.0
2009-10-21 15:45:00,4.95827,4.95896,4.95481,4.95776,63000000.0
2009-10-21 15:50:00,4.95663,4.96108,4.95663,4.9608,61000000.0
2009-10-21 15:55:00,4.96047,4.96346,4.96026,4.96269,63000000.0
2009-10-21 16:00:00,4.96058,4.96284,4.95844,4.95844,52000000.0
2009-10-21 16:05:00,4.95904,4.96081,4.95736,4.96068,68000000.0
2009-10-21 16:10:00,4.96109,4.96148,4.95461,4.95882,62000000.0
2009-10-21 16:15:00,4.95777,4.96096,4.95534,4.96096,64000000.0
2009-10-21 16:20:00,4.96102,4.96246,4.95821,4.96246,60000000.0
2009-10-21 16:25:00,4.96148,4.96267,4.95956,4.9606,74000000.0
2009-10-21 16:30:00,4.96015,4.96246,4.95799,4.95955,64000000.0
2009-10-21 16:35:00,4.96001,4.96006,4.95611,4.95959,76000000.0
2009-10-21 16:40:00,4.95895,4.95895,4.9523,4.9523,63000000.0
2009-10-21 16:45:00,4.9522,4.95343,4.9496,4.95235,67000000.0
2009-10-21 16:50:00,4.95177,4.9543,4.95077,4.9539,71000000.0
2009-10-21 16:55:00,4.95363,4.95646,4.95246,4.95476,61000000.0
2009-10-21 17:00:00,4.95704,4.95826,4.95535,4.95647,49000000.0
2009-10-21 17:05:00,4.95721,4.959,4.95556,4.95664,72000000.0
2009-10-21 17:10:00,4.95866,4.96145,4.95747,4.96086,55000000.0
2009-10-21 17:15:00,4.96075,4.96104,4.95641,4.9586,62000000.0
2009-10-21 17:20:00,4.95805,4.95927,4.95494,4.95667,72000000.0
2009-10-21 17:25:00,4.95681,4.95691,4.95274,4.95385,57000000.0
2009-10-21 17:30:00,4.95428,4.95609,4.9524,4.9543,60000000.0
2009-10-21 17:35:00,4.95582,4.95583,4.94942,4.95056,60000000.0
2009-10-21 17:40:00,4.95185,4.95345,4.95012,4.95345,74000000.0
2009-10-21 17:45:00,4.95197,4.95538,4.95168,4.95505,70000000.0
2009-10-21 17:50:00,4.95391,4.95604,4.95124,4.95124,50000000.0
2009-10-21 17:55:00,4.95198,4.95526,4.9514,4.9528,75000000.0
2009-10-21 18:00:00,4.95332,4.95347,4.95016,4.95256,68000000.0
2009-10-21 18:05:00,4.95294,4.95501,4.95144,4.9546,74000000.0
2009-10-21 18:10:00,4.95465,4.95687,4.95148,4.95687,76000000.0
2009-10-21 18:15:00,4.95675,4.95764,4.95274,4.95376,74000000.0
2009-10-21 18:20:00,4.9543,4.95508,4.95175,4.95269,85000000.0
2009-10-21 18:25:00,4.95238,4.95463,4.95129,4.95312,69000000.0
2009-10-21 18:30:00,4.95226,4.95496,4.95103,4.95378,68000000.0
2009-10-21 18:35:00,4.95364,4.95488,4.95199,4.95429,74000000.0
2009-10-21 18:40:00,4.95526,4.9561,4.95333,4.95508,72000000.0
2009-10-21 18:45:00,4.95524,4.95524,4.95073,4.95177,67000000.0
2009-10-21 18:50:00,4.9519,4.9519,4.94816,4.94978,66000000.0
2009-10-21 18:55:00,4.95102,4.95169,4.94797,4.95169,62000000.0
2009-10-21 19:00:00,4.95057,4.95232,4.9492,4.95177,70000000.0
2009-10-21 19:05:00,4.95189,4.95345,4.94928,4.95049,81000000.0
2009-10-21 19:10:00,4.95007,4.95039,4.94581,4.94792,76000000.0
2009-10-21 19:15:00,4.94701,4.94804,4.9438,4.94489,58000000.0
2009-10-21 19:20:00,4.94337,4.94536,4.94191,4.94273,56000000.0
2009-10-21 19:25:00,4.94294,4.94406,4.94193,4.94347,62000000.0
2009-10-21 19:30:00,4.94349,4.94485,4.94177,4.94312,56000000.0
2009-10-21 19:35:00,4.9442,4.9445,4.94226,4.94271,64000000.0
2009-10-21 19:40:00,4.94328,4.94379,4.94143,4.9424,59000000.0
2009-10-21 19:45:00,4.94289,4.94569,4.94181,4.94497,58000000.0
2009-10-21 19:50:00,4.94474,4.94512,4.94198,4.94316,73000000.0
2009-10-21 19:55:00,4.94361,4.94375,4.94015,4.94153,65000000.0
2009-10-21 20:00:00,4.94092,4.94438,4.94087,4.94392,62000000.0
2009-10-21 20:05:00,4.94395,4.9444,4.94039,4.94171,67000000.0
2009-10-21 20:10:00,4.94184,4.9427,4.93992,4.94094,59000000.0
2009-10-21 20:15:00,4.94231,4.94469,4.94129,4.9433,55000000.0
2009-10-21 20:20:00,4.94418,4.94531,4.9427,4.94378,63000000.0
2009-10-21 20:25:00,4.9451,4.9453,4.94224,4.94341,61000000.0
2009-10-21 20:30:00,4.94255,4.94428,4.94156,4.94398,78000000.0
2009-10-21 20:35:00,4.94378,4.94549,4.94265,4.94542,76000000.0
2009-10-21 20:40:00,4.94464,4.94569,4.94244,4.94363,80000000.0
2009-10-21 20:45:00,4.94268,4.94386,4.94121,4.94259,82000000.0
2009-10-21 20:50:00,4.94253,4.94445,4.94148,4.94356,59000000.0
2009-10-21 20:55:00,4.94346,4.94434,4.94235,4.94372,58000000.0
2009-10-21 21:00:00,4.94468,4.94509,4.94179,4.94179,64000000.0
2009-10-21 21:05:00,4.94277,4.94384,4.94106,4.94367,56000000.0
2009-10-21 21:10:00,4.94382,4.94382,4.94167,4.9426,69000000.0
2009-10-21 21:15:00,4.94232,4.94475,4.94192,4.94384,71000000.0
2009-10-21 21:20:00,4.94524,4.94826,4.94414,4.94648,72000000.0
2009-10-21 21:25:00,4.94709,4.94809,4.94541,4.94777,58000000.0
2009-10-21 21:30:00,4.94853,4.95152,4.94728,4.94977,71000000.0
2009-10-21 21:35:00,4.95178,4.95521,4.94956,4.95089,68000000.0
2009-10-21 21:40:00,4.95037,4.95795,4.9491,4.95795,69000000.0
2009-10-21 21:45:00,4.95779,4.95779,4.95136,4.95349,73000000.0
2009-10-21 21:50:00,4.95425,4.95586,4.95209,4.95417,81000000.0
2009-10-21 21:55:00,4.95395,4.95788,4.95395,4.95708,77000000.0
2009-10-21 22:00:00,4.95509,4.95907,4.95505,4.95731,70000000.0
2009-10-21 22:05:00,4.95774,4.95791,4.95185,4.95341,62000000.0
2009-10-21 22:10:00,4.95264,4.95425,4.95178,4.95376,77000000.0
2009-10-21 22:15:00,4.95382,4.95448,4.95255,4.9544,61000000.0
2009-10-21 22:20:00,4.95456,4.95456,4.95164,4.95164,78000000.0
2009-10-21 22:25:00,4.9528,4.953,4.95111,4.95111,76000000.0
2009-10-21 22:30:00,4.95161,4.95337,4.951,4.95231,66000000.0
2009-10-21 22:35:00,4.95321,4.95321,4.95035,4.9511,79000000.0
2009-10-21 22:40:00,4.95053,4.95175,4.94899,4.95041,67000000.0
2009-10-21 22:45:00,4.95114,4.95146,4.94892,4.95101,59000000.0
2009-10-21 22:50:00,4.95047,4.95162,4.94934,4.95141,72000000.0
2009-10-21 22:55:00,4.95126,4.95156,4.94934,4.95071,62000000.0
2009-10-21 23:00:00,4.95112,4.95291,4.95008,4.95198,65000000.0
2009-10-21 23:05:00,4.95229,4.95388,4.95136,4.95231,71000000.0
2009-10-21 23:10:00,4.95258,4.9542,4.9516,4.95184,63000000.0
2009-10-21 23:15:00,4.95297,4.95382,4.95161,4.95191,54000000.0
2009-10-21 23:20:00,4.952,4.95385,4.95091,4.95244,64000000.0
2009-10-21 23:25:00,4.95339,4.95416,4.95212,4.95212,66000000.0
2009-10-21 23:30:00,4.95257,4.95417,4.95202,4.95369,53000000.0
2009-10-21 23:35:00,4.95327,4.95415,4.95204,4.95366,62000000.0
2009-10-21 23:40:00,4.95347,4.95586,4.95284,4.95478,57000000.0
2009-10-21 23:45:00,4.95564,4.9564,4.95393,4.9558,77000000.0
2009-10-21 23:50:00,4.95658,4.95658,4.95454,4.95536,66000000.0
2009-10-21 23:55:00,4.95495,4.9562,4.95211,4.95334,70000000.0
2009-10-22 00:00:00,4.95378,4.9541,4.95172,4.95172,63000000.0
2009-10-22 00:05:00,4.95306,4.95333,4.9513,4.95277,74000000.0
2009-10-22 00:10:00,4.95316,4.95516,4.95151,4.95391,53000000.0
2009-10-22 00:15:00,4.95468,4.95491,4.95161,4.95267,82000000.0
2009-10-22 00:20:00,4.95265,4.95306,4.9511,4.9524,60000000.0
2009-10-22 00:25:00,4.95214,4.95318,4.95027,4.95084,68000000.0
2009-10-22 00:30:00,4.95044,4.95175,4.94865,4.95175,71000000.0
2009-10-22 00:35:00,4.95117,4.9522,4.95031,4.95134,62000000.0
2009-10-22 00:40:00,4.95152,4.95196,4.95018,4.95071,50000000.0
2009-10-22 00:45:00,4.95159,4.95196,4.95023,4.9513,80000000.0
2009-10-22 00:50:00,4.95153,4.95271,4.95047,4.95178,68000000.0
2009-10-22 00:55:00,4.94993,4.9515,4.94977,4.94989,67000000.0
2009-10-22 01:00:00,4.94967,4.95144,4.9493,4.95076,65000000.0
2009-10-22 01:05:00,4.94996,4.95186,4.94996,4.95129,66000000.0
2009-10-22 01:10:00,4.95132,4.95162,4.94924,4.95019,69000000.0
2009-10-22 01:15:00,4.9503,4.95092,4.94801,4.95,69000000.0
2009-10-22 01:20:00,4.94923,4.95041,4.94796,4.94811,71000000.0
2009-10-22 01:25:00,4.94944,4.95052,4.94881,4.94973,64000000.0
2009-10-22 01:30:00,4.94984,4.95189,4.94917,4.95072,59000000.0
2009-10-22 01:35:00,4.95089,4.9514,4.94945,4.9509,74000000.0
2009-10-22 01:40:00,4.95044,4.95223,4.94977,4.95018,70000000.0
2009-10-22 01:45:00,4.95189,4.95261,4.95039,4.95195,74000000.0
2009-10-22 01:50:00,4.95177,4.95424,4.95072,4.95424,73000000.0
2009-10-22 01:55:00,4.95455,4.95455,4.95053,4.9522,69000000.0
2009-10-22 02:00:00,4.95258,4.95348,4.95099,4.95308,61000000.0
2009-10-22 02:05:00,4.95188,4.9541,4.95104,4.95287,67000000.0
2009-10-22 02:10:00,4.95225,4.95246,4.94975,4.95178,68000000.0
2009-10-22 02:15:00,4.95134,4.95177,4.94904,4.94996,72000000.0
2009-10-22 02:20:00,4.95113,4.95171,4.94949,4.94949,71000000.0
2009-10-22 02:25:00,4.95049,4.95168,4.9486,4.95078,68000000.0
2009-10-22 02:30:00,4.95067,4.9515,4.9474,4.94799,70000000.0
2009-10-22 02:35:00,4.94774,4.9478,4.94447,4.94549,59000000.0
2009-10-22 02:40:00,4.94615,4.94705,4.94481,4.94659,63000000.0
2009-10-22 02:45:00,4.94577,4.94627,4.94389,4.94613,55000000.0
2009-10-22 02:50:00,4.94462,4.94909,4.94462,4.94841,70000000.0
2009-10-22 02:55:00,4.94877,4.94958,4.94726,4.94777,63000000.0
2009-10-22 03:00:00,4.9484,4.95074,4.94774,4.94998,66000000.0
2009-10-22 03:05:00,4.95004,4.95032,4.9477,4.94789,60000000.0
2009-10-22 03:10:00,4.94973,4.95127,4.94878,4.9508,63000000.0
2009-10-22 03:15:00,4.94942,4.95106,4.94899,4.94932,61000000.0
2009-10-22 03:20:00,4.95027,4.95141,4.94875,4.9496,80000000.0
2009-10-22 03:25:00,4.9492,4.94988,4.94736,4.9491,64000000.0
2009-10-22 03:30:00,4.94884,4.94958,4.94753,4.94838,66000000.0
2009-10-22 03:35:00,4.94773,4.94894,4.94539,4.94747,60000000.0
2009-10-22 03:40:00,4.9485,4.94882,4.94558,4.948,65000000.0
2009-10-22 03:45:00,4.94811,4.94811,4.94586,4.94728,63000000.0
2009-10-22 03:50:00,4.94673,4.94728,4.9451,4.94639,62000000.0
2009-10-22 03:55:00,4.94621,4.9482,4.94559,4.94776,70000000.0
2009-10-22 04:00:00,4.9491,4.95242,4.94679,4.94679,76000000.0
2009-10-22 04:05:00,4.94696,4.94968,4.94504,4.94968,67000000.0
2009-10-22 04:10:00,4.9506,4.95094,4.94696,4.94794,76000000.0
2009-10-22 04:15:00,4.94883,4.95233,4.94719,4.95161,80000000.0
2009-10-22 04:20:00,4.95032,4.95289,4.95001,4.95051,62000000.0
2009-10-22 04:25:00,4.95175,4.95264,4.95025,4.95264,72000000.0
2009-10-22 04:30:00,4.95088,4.95365,4.95088,4.95218,64000000.0
2009-10-22 04:35:00,4.95219,4.95365,4.95065,4.95229,66000000.0
2009-10-22 04:40:00,4.95221,4.95587,4.95217,4.95526,65000000.0
2009-10-22 04:45:00,4.95315,4.9549,4.95263,4.95399,66000000.0
2009-10-22 04:50:00,4.9538,4.95725,4.95306,4.95696,60000000.0
2009-10-22 04:55:00,4.95672,4.95728,4.95406,4.95563,68000000.0
2009-10-22 05:00:00,4.95418,4.95744,4.95372,4.95724,64000000.0
2009-10-22 05:05:00,4.95749,4.95996,4.95619,4.95792,70000000.0
2009-10-22 05:10:00,4.95777,4.95855,4.9562,4.95815,68000000.0
2009-10-22 05:15:00,4.95757,4.95867,4.95505,4.95704,63000000.0
2009-10-22 05:20:00,4.95706,4.95824,4.95489,4.95771,56000000.0
2009-10-22 05:25:00,4.95782,4.95799,4.95549,4.95744,60000000.0
2009-10-22 05:30:00,4.9576,4.95998,4.95661,4.95737,63000000.0
2009-10-22 05:35:00,4.95847,4.96125,4.95751,4.95877,69000000.0
2009-10-22 05:40:00,4.95922,4.96157,4.95804,4.96007,69000000.0
2009-10-22 05:45:00,4.96076,4.96094,4.95748,4.9601,64000000.0
2009-10-22 05:50:00,4.95941,4.9619,4.95777,4.9618,67000000.0
2009-10-22 05:55:00,4.96004,4.96343,4.95972,4.96093,79000000.0
2009-10-22 06:00:00,4.96085,4.96156,4.95761,4.9589,72000000.0
2009-10-22 06:05:00,4.95922,4.95983,4.95705,4.9598,62000000.0
2009-10-22 06:10:00,4.96009,4.96009,4.95722,4.95761,62000000.0
2009-10-22 06:15:00,4.9579,4.95978,4.95642,4.95659,65000000.0
2009-10-22 06:20:00,4.95819,4.96141,4.95788,4.96065,88000000.0
2009-10-22 06:25:00,4.95922,4.96177,4.95922,4.96128,59000000.0
2009-10-22 06:30:00,4.9604,4.96124,4.95878,4.96015,58000000.0
2009-10-22 06:35:00,4.9583,4.96062,4.95822,4.95948,52000000.0
2009-10-22 06:40:00,4.95951,4.96019,4.95786,4.95922,68000000.0
2009-10-22 06:45:00,4.95962,4.95962,4.9566,4.95705,62000000.0
2009-10-22 06:50:00,4.95709,4.9586,4.9563,4.95699,66000000.0
2009-10-22 06:55:00,4.95817,4.95847,4.95594,4.95812,72000000.0
2009-10-22 07:00:00,4.95864,4.95864,4.95421,4.95579,65000000.0
2009-10-22 07:05:00,4.95619,4.95777,4.95519,4.95651,62000000.0
2009-10-22 07:10:00,4.95676,4.95676,4.95464,4.95555,67000000.0
2009-10-22 07:15:00,4.9554,4.95689,4.95464,4.95647,89000000.0
2009-10-22 07:20:00,4.95665,4.95674,4.95165,4.95293,70000000.0
2009-10-22 07:25:00,4.95164,4.95382,4.95152,4.95363,59000000.0
2009-10-22 07:30:00,4.95392,4.95697,4.95289,4.95697,63000000.0
2009-10-22 07:35:00,4.95642,4.95767,4.95491,4.95677,65000000.0
2009-10-22 07:40:00,4.95696,4.9585,4.95594,4.95822,64000000.0
2009-10-22 07:45:00,4.95804,4.96063,4.95667,4.95911,66000000.0
2009-10-22 07:50:00,4.95951,4.95952,4.95611,4.95863,65000000.0
2009-10-22 07:55:00,4.95964,4.96219,4.95871,4.96219,67000000.0
2009-10-22 08:00:00,4.96229,4.96367,4.96025,4.96188,68000000.0
2009-10-22 08:05:00,4.96327,4.96457,4.96146,4.96237,71000000.0
2009-10-22 08:10:00,4.96089,4.96289,4.96016,4.96192,70000000.0
2009-10-22 08:15:00,4.96203,4.96487,4.96142,4.96347,70000000.0
2009-10-22 08:20:00,4.9632,4.96367,4.95901,4.95952,63000000.0
2009-10-22 08:25:00,4.9607,4.9621,4.95898,4.96165,66000000.0
2009-10-22 08:30:00,4.96035,4.96577,4.96035,4.96348,62000000.0
2009-10-22 08:35:00,4.96394,4.96575,4.96195,4.96479,72000000.0
2009-10-22 08:40:00,4.96451,4.96554,4.96182,4.9628,61000000.0
2009-10-22 08:45:00,4.96336,4.96661,4.9609,4.96629,68000000.0
2009-10-22 08:50:00,4.96519,4.96756,4.96447,4.96564,76000000.0
2009-10-22 08:55:00,4.96592,4.96821,4.96406,4.96581,70000000.0
2009-10-22 09:00:00,4.96552,4.96766,4.9638,4.96622,71000000.0
2009-10-22 09:05:00,4.96672,4.96807,4.96362,4.96431,63000000.0
2009-10-22 09:10:00,4.96645,4.96689,4.96227,4.96372,66000000.0
2009-10-22 09:15:00,4.9637,4.9651,4.96154,4.96222,67000000.0
2009-10-22 09:20:00,4.96198,4.96279,4.9593,4.9609,76000000.0
2009-10-22 09:25:00,4.96073,4.96225,4.95974,4.96123,65000000.0
2009-10-22 09:30:00,4.96107,4.96478,4.96012,4.9635,67000000.0
2009-10-22 09:35:00,4.96446,4.96613,4.96356,4.96578,63000000.0
2009-10-22 09:40:00,4.96637,4.96637,4.9622,4.96437,61000000.0
2009-10-22 09:45:00,4.96329,4.96481,4.96186,4.96424,58000000.0
2009-10-22 09:50:00,4.96436,4.96454,4.96156,4.96325,73000000.0
2009-10-22 09:55:00,4.96348,4.96527,4.96187,4.965,72000000.0
2009-10-22 10:00:00,4.96496,4.96617,4.96356,4.96616,66000000.0
2009-10-22 10:05:00,4.96649,4.97048,4.96501,4.96989,86000000.0
2009-10-22 10:10:00,4.97005,4.97064,4.96776,4.96776,60000000.0
2009-10-22 10:15:00,4.96808,4.97159,4.96808,4.97111,76000000.0
2009-10-22 10:20:00,4.97061,4.97249,4.96814,4.96868,64000000.0
2009-10-22 10:25:00,4.96969,4.97188,4.96821,4.97188,63000000.0
2009-10-22 10:30:00,4.97238,4.97281,4.96729,4.97042,62000000.0
2009-10-22 10:35:00,4.9694,4.97305,4.96784,4.97226,55000000.0
2009-10-22 10:40:00,4.97167,4.97372,4.97054,4.97372,71000000.0
2009-10-22 10:45:00,4.97275,4.97519,4.97108,4.97262,57000000.0
2009-10-22 10:50:00,4.97094,4.97431,4.96907,4.96958,73000000.0
2009-10-22 10:55:00,4.97108,4.97108,4.96686,4.96889,62000000.0
2009-10-22 11:00:00,4.96913,4.97,4.96684,4.96932,52000000.0
2009-10-22 11:05:00,4.96959,4.96959,4.9652,4.9671,66000000.0
2009-10-22 11:10:00,4.96661,4.96723,4.96468,4.96723,59000000.0
2009-10-22 11:15:00,4.96587,4.96888,4.96587,4.96888,86000000.0
2009-10-22 11:20:00,4.96865,4.97003,4.96655,4.9697,78000000.0
2009-10-22 11:25:00,4.97002,4.97019,4.96678,4.96912,53000000.0
2009-10-22 11:30:00,4.96856,4.97248,4.96774,4.97248,51000000.0
2009-10-22 11:35:00,4.97192,4.9723,4.96958,4.97098,65000000.0
2009-10-22 11:40:00,4.97082,4.97132,4.96695,4.96695,66000000.0
2009-10-22 11:45:00,4.96828,4.96858,4.96489,4.96646,64000000.0
2009-10-22 11:50:00,4.96597,4.96795,4.96537,4.96672,70000000.0
2009-10-22 11:55:00,4.96701,4.96751,4.96434,4.96568,61000000.0
2009-10-22 12:00:00,4.96604,4.9662,4.96177,4.96316,74000000.0
2009-10-22 12:05:00,4.96333,4.965,4.96203,4.96493,75000000.0
2009-10-22 12:10:00,4.96431,4.9656,4.96232,4.9656,81000000.0
2009-10-22 12:15:00,4.96421,4.96576,4.96296,4.96327,62000000.0
2009-10-22 12:20:00,4.96427,4.96663,4.96231,4.96587,52000000.0
2009-10-22 12:25:00,4.9666,4.96871,4.96524,4.96727,68000000.0
2009-10-22 12:30:00,4.96688,4.9678,4.96354,4.96502,71000000.0
2009-10-22 12:35:00,4.96485,4.96561,4.9625,4.96369,59000000.0
2009-10-22 12:40:00,4.96452,4.96496,4.96244,4.9634,68000000.0
2009-10-22 12:45:00,4.96417,4.96615,4.96369,4.96615,61000000.0
2009-10-22 12:50:00,4.96565,4.96602,4.96324,4.96324,68000000.0
2009-10-22 12:55:00,4.96323,4.966,4.96323,4.96589,76000000.0
2009-10-22 13:00:00,4.96415,4.96601,4.96203,4.96419,71000000.0
2009-10-22 13:05:00,4.96375,4.96558,4.96342,4.96342,60000000.0
2009-10-22 13:10:00,4.96404,4.9658,4.9633,4.96429,56000000.0
2009-10-22 13:15:00,4.96462,4.96493,4.96286,4.96489,77000000.0
2009-10-22 13:20:00,4.96459,4.96595,4.96346,4.96548,63000000.0
2009-10-22 13:25:00,4.96425,4.96639,4.96365,4.9639,60000000.0
2009-10-22 13:30:00,4.96417,4.96457,4.96101,4.96268,65000000.0
2009-10-22 13:35:00,4.96234,4.96253,4.96066,4.96133,52000000.0
2009-10-22 13:40:00,4.96119,4.9616,4.95755,4.9583,76000000.0
2009-10-22 13:45:00,4.95746,4.95835,4.95558,4.95799,56000000.0
2009-10-22 13:50:00,4.95669,4.95963,4.95669,4.9593,60000000.0
2009-10-22 13:55:00,4.95849,4.9608,4.95748,4.9608,72000000.0
2009-10-22 14:00:00,4.96047,4.96109,4.95795,4.95857,59000000.0
2009-10-22 14:05:00,4.95973,4.95997,4.95589,4.95717,58000000.0
2009-10-22 14:10:00,4.95573,4.9577,4.95471,4.95723,64000000.0
2009-10-22 14:15:00,4.95683,4.9572,4.95353,4.95521,55000000.0
2009-10-22 14:20:00,4.95442,4.95651,4.95346,4.95454,65000000.0
2009-10-22 14:25:00,4.95545,4.95676,4.95389,4.95635,55000000.0
2009-10-22 14:30:00,4.95678,4.96028,4.95475,4.96018,62000000.0
2009-10-22 14:35:00,4.96003,4.96022,4.95569,4.95841,78000000.0
2009-10-22 14:40:00,4.95875,4.96152,4.95699,4.96003,63000000.0
2009-10-22 14:45:00,4.96109,4.96126,4.95818,4.96082,79000000.0
2009-10-22 14:50:00,4.96041,4.9625,4.959,4.96184,77000000.0
2009-10-22 14:55:00,4.96187,4.96257,4.9596,4.96139,81000000.0
2009-10-22 15:00:00,4.96127,4.96474,4.96056,4.96443,62000000.0
2009-10-22 15:05:00,4.96427,4.96469,4.96165,4.9633,66000000.0
2009-10-22 15:10:00,4.96313,4.96313,4.95835,4.95939,65000000.0
2009-10-22 15:15:00,4.9578,4.95803,4.95149,4.95363,70000000.0
2009-10-22 15:20:00,4.95388,4.95692,4.95223,4.95692,64000000.0
2009-10-22 15:25:00,4.95705,4.95939,4.95548,4.9591,61000000.0
2009-10-22 15:30:00,4.95811,4.96169,4.95743,4.95941,57000000.0
2009-10-22 15:35:00,4.95764,4.95913,4.95386,4.95703,70000000.0
2009-10-22 15:40:00,4.95792,4.96124,4.95545,4.96124,56000000.0
2009-10-22 15:45:00,4.96031,4.96225,4.95761,4.96225,63000000.0
2009-10-22 15:50:00,4.96072,4.96361,4.96033,4.96124,61000000.0
2009-10-22 15:55:00,4.96167,4.96272,4.95969,4.96258,63000000.0
2009-10-22 16:00:00,4.96278,4.96866,4.96187,4.96624,52000000.0
2009-10-22 16:05:00,4.96575,4.9669,4.96173,4.96381,68000000.0
2009-10-22 16:10:00,4.96403,4.96529,4.96152,4.96259,62000000.0
2009-10-22 16:15:00,4.96224,4.96525,4.96171,4.96338,64000000.0
2009-10-22 16:20:00,4.96143,4.96298,4.95729,4.96032,60000000.0
2009-10-22 16:25:00,4.9606,4.96129,4.95863,4.96005,74000000.0
2009-10-22 16:30:00,4.96071,4.96261,4.95943,4.96208,64000000.0
2009-10-22 16:35:00,4.9619,4.96238,4.95969,4.9613,76000000.0
2009-10-22 16:40:00,4.96213,4.9623,4.95904,4.96042,63000000.0
2009-10-22 16:45:00,4.95998,4.96146,4.95906,4.96127,67000000.0
2009-10-22 16:50:00,4.96109,4.9612,4.95478,4.95688,71000000.0
2009-10-22 16:55:00,4.95632,4.95632,4.95006,4.95364,61000000.0
2009-10-22 17:00:00,4.95433,4.95601,4.95251,4.9536,49000000.0
2009-10-22 17:05:00,4.95336,4.956,4.95296,4.95469,72000000.0
2009-10-22 17:10:00,4.95538,4.96084,4.95538,4.95936,55000000.0
2009-10-22 17:15:00,4.95939,4.96071,4.95644,4.96071,62000000.0
2009-10-22 17:20:00,4.96026,4.96071,4.95663,4.96031,72000000.0
2009-10-22 17:25:00,4.95991,4.95991,4.95539,4.95872,57000000.0
2009-10-22 17:30:00,4.95905,4.95916,4.9554,4.95686,60000000.0
2009-10-22 17:35:00,4.95704,4.95878,4.95426,4.95586,60000000.0
2009-10-22 17:40:00,4.95618,4.95618,4.95339,4.95436,74000000.0
2009-10-22 17:45:00,4.95433,4.95622,4.9537,4.9538,70000000.0
2009-10-22 17:50:00,4.95605,4.95848,4.95414,4.95752,50000000.0
2009-10-22 17:55:00,4.95769,4.95909,4.95364,4.95364,75000000.0
2009-10-22 18:00:00,4.95491,4.9572,4.95457,4.95642,68000000.0
2009-10-22 18:05:00,4.95598,4.95689,4.95363,4.95363,74000000.0
2009-10-22 18:10:00,4.9549,4.95673,4.95452,4.95655,76000000.0
2009-10-22 18:15:00,4.95733,4.95862,4.95535,4.95832,74000000.0
2009-10-22 18:20:00,4.95739,4.95956,4.95693,4.95956,85000000.0
2009-10-22 18:25:00,4.95981,4.96127,4.95814,4.96044,69000000.0
2009-10-22 18:30:00,4.96047,4.96058,4.95599,4.95653,68000000.0
2009-10-22 18:35:00,4.95675,4.9587,4.95571,4.95807,74000000.0
2009-10-22 18:40:00,4.95812,4.95816,4.95528,4.95594,72000000.0
2009-10-22 18:45:00,4.95575,4.95668,4.95238,4.95298,67000000.0
2009-10-22 18:50:00,4.95342,4.95537,4.95285,4.95325,66000000.0
2009-10-22 18:55:00,4.95269,4.95454,4.95232,4.9537,62000000.0
2009-10-22 19:00:00,4.95495,4.95546,4.95162,4.95306,70000000.0
2009-10-22 19:05:00,4.95281,4.95545,4.95183,4.95529,81000000.0
2009-10-22 19:10:00,4.95492,4.95576,4.95315,4.95567,76000000.0
2009-10-22 19:15:00,4.95387,4.95767,4.95387,4.95443,58000000.0
2009-10-22 19:20:00,4.95474,4.95742,4.95411,4.95557,56000000.0
2009-10-22 19:25:00,4.9549,4.95653,4.95404,4.9555,62000000.0
2009-10-22 19:30:00,4.95525,4.95695,4.95425,4.95675,56000000.0
2009-10-22 19:35:00,4.95578,4.95667,4.95428,4.95428,64000000.0
2009-10-22 19:40:00,4.95479,4.95632,4.95402,4.95591,59000000.0
2009-10-22 19:45:00,4.95589,4.95614,4.95439,4.95582,58000000.0
2009-10-22 19:50:00,4.95651,4.95651,4.952,4.95344,73000000.0
2009-10-22 19:55:00,4.95368,4.95498,4.9526,4.95343,65000000.0
2009-10-22 20:00:00,4.95266,4.95338,4.94987,4.95269,62000000.0
2009-10-22 20:05:00,4.95086,4.95365,4.9507,4.95313,67000000.0
2009-10-22 20:10:00,4.95153,4.9529,4.94919,4.95106,59000000.0
2009-10-22 20:15:00,4.95021,4.95044,4.9468,4.94836,55000000.0
2009-10-22 20:20:00,4.94926,4.94926,4.94605,4.94686,63000000.0
2009-10-22 20:25:00,4.94719,4.9481,4.94519,4.94721,61000000.0
2009-10-22 20:30:00,4.9475,4.94879,4.94605,4.94879,78000000.0
2009-10-22 20:35:00,4.94835,4.94868,4.94609,4.94609,76000000.0
2009-10-22 20:40:00,4.94627,4.95049,4.94627,4.95007,80000000.0
2009-10-22 20:45:00,4.94994,4.95074,4.94828,4.9495,82000000.0
2009-10-22 20:50:00,4.95061,4.95063,4.94826,4.94973,59000000.0
2009-10-22 20:55:00,4.95007,4.95027,4.94658,4.94837,58000000.0
2009-10-22 21:00:00,4.94639,4.9497,4.94639,4.94742,64000000.0
2009-10-22 21:05:00,4.94647,4.94811,4.94602,4.94702,56000000.0
2009-10-22 21:10:00,4.94809,4.94929,4.94683,4.94738,69000000.0
2009-10-22 21:15:00,4.94715,4.94812,4.94482,4.94665,71000000.0
2009-10-22 21:20:00,4.94496,4.94729,4.94496,4.94584,72000000.0
2009-10-22 21:25:00,4.94648,4.94748,4.94496,4.94557,58000000.0
2009-10-22 21:30:00,4.94674,4.9475,4.94525,4.94722,71000000.0
2009-10-22 21:35:00,4.94707,4.94852,4.94602,4.94742,68000000.0
2009-10-22 21:40:00,4.94782,4.94874,4.94615,4.94634,69000000.0
2009-10-22 21:45:00,4.94745,4.94773,4.944,4.945,73000000.0
2009-10-22 21:50:00,4.94585,4.94585,4.943,4.94509,81000000.0
2009-10-22 21:55:00,4.94537,4.94755,4.94428,4.94713,77000000.0
2009-10-22 22:00:00,4.94766,4.94819,4.94471,4.94471,70000000.0
2009-10-22 22:05:00,4.94437,4.94617,4.94326,4.94445,62000000.0
2009-10-22 22:10:00,4.94346,4.94492,4.94319,4.9445,77000000.0
2009-10-22 22:15:00,4.94245,4.94458,4.94245,4.94318,61000000.0
2009-10-22 22:20:00,4.94274,4.94474,4.94257,4.94265,78000000.0
2009-10-22 22:25:00,4.94422,4.94463,4.94257,4.94399,76000000.0
2009-10-22 22:30:00,4.94396,4.94499,4.94279,4.94416,66000000.0
2009-10-22 22:35:00,4.94444,4.94496,4.94312,4.94373,79000000.0
2009-10-22 22:40:00,4.944,4.9446,4.94226,4.94256,67000000.0
2009-10-22 22:45:00,4.94371,4.94413,4.94256,4.94261,59000000.0
2009-10-22 22:50:00,4.9425,4.94658,4.94232,4.94504,72000000.0
2009-10-22 22:55:00,4.94687,4.94847,4.9453,4.94581,62000000.0
2009-10-22 23:00:00,4.94537,4.94918,4.94436,4.94762,65000000.0
2009-10-22 23:05:00,4.94789,4.94847,4.94658,4.9477,71000000.0
2009-10-22 23:10:00,4.94782,4.94912,4.94634,4.9475,63000000.0
2009-10-22 23:15:00,4.94727,4.94843,4.94671,4.94762,54000000.0
2009-10-22 23:20:00,4.94792,4.949,4.94619,4.94758,64000000.0
2009-10-22 23:25:00,4.94721,4.94857,4.94575,4.94757,66000000.0
2009-10-22 23:30:00,4.94766,4.94837,4.94699,4.94805,53000000.0
2009-10-22 23:35:00,4.94843,4.94885,4.94703,4.9482,62000000.0
2009-10-22 23:40:00,4.94812,4.94881,4.94686,4.94695,57000000.0
2009-10-22 23:45:00,4.94724,4.94966,4.94677,4.9483,77000000.0
2009-10-22 23:50:00,4.94904,4.94904,4.94623,4.94647,66000000.0
2009-10-22 23:55:00,4.94648,4.94825,4.94602,4.94675,70000000.0
2009-10-23 00:00:00,4.94731,4.94825,4.94556,4.94734,63000000.0
2009-10-23 00:05:00,4.94712,4.94797,4.94598,4.94713,74000000.0
2009-10-23 00:10:00,4.94739,4.94739,4.94554,4.94657,53000000.0
2009-10-23 00:15:00,4.94745,4.94745,4.94569,4.94635,82000000.0
2009-10-23 00:20:00,4.94621,4.94731,4.9452,4.94621,60000000.0
2009-10-23 00:25:00,4.94619,4.94727,4.9453,4.94626,68000000.0
2009-10-23 00:30:00,4.94709,4.94747,4.94484,4.94674,71000000.0
2009-10-23 00:35:00,4.94583,4.94816,4.94564,4.9476,62000000.0
2009-10-23 00:40:00,4.94883,4.94883,4.9468,4.94718,50000000.0
2009-10-23 00:45:00,4.94831,4.94863,4.94672,4.94781,80000000.0
2009-10-23 00:50:00,4.94804,4.94804,4.94606,4.94716,68000000.0
2009-10-23 00:55:00,4.94696,4.94772,4.94597,4.94751,67000000.0
2009-10-23 01:00:00,4.94706,4.94757,4.94439,4.94593,65000000.0
2009-10-23 01:05:00,4.94493,4.94551,4.94337,4.94411,66000000.0
2009-10-23 01:10:00,4.94388,4.9463,4.94305,4.94305,69000000.0
2009-10-23 01:15:00,4.94343,4.94512,4.94267,4.94422,69000000.0
2009-10-23 01:20:00,4.94459,4.94474,4.94209,4.94404,71000000.0
2009-10-23 01:25:00,4.94382,4.945,4.94291,4.94291,64000000.0
2009-10-23 01:30:00,4.943,4.94448,4.94193,4.94301,59000000.0
2009-10-23 01:35:00,4.94205,4.9436,4.94119,4.943,74000000.0
2009-10-23 01:40:00,4.94248,4.94375,4.94132,4.94177,70000000.0
2009-10-23 01:45:00,4.94288,4.94661,4.94214,4.94468,74000000.0
2009-10-23 01:50:00,4.94494,4.94523,4.94256,4.94402,73000000.0
2009-10-23 01:55:00,4.94368,4.94461,4.9415,4.94343,69000000.0
2009-10-23 02:00:00,4.94422,4.9443,4.94031,4.94186,61000000.0
2009-10-23 02:05:00,4.94137,4.94229,4.94008,4.94092,67000000.0
2009-10-23 02:10:00,4.94123,4.94197,4.93999,4.94143,68000000.0
2009-10-23 02:15:00,4.94098,4.94236,4.93644,4.93849,72000000.0
2009-10-23 02:20:00,4.93686,4.93989,4.93496,4.93907,71000000.0
2009-10-23 02:25:00,4.93791,4.93992,4.93757,4.93917,68000000.0
2009-10-23 02:30:00,4.93967,4.94119,4.93826,4.93988,70000000.0
2009-10-23 02:35:00,4.94052,4.94142,4.93814,4.93868,59000000.0
2009-10-23 02:40:00,4.93931,4.94079,4.93755,4.94032,63000000.0
2009-10-23 02:45:00,4.94016,4.94286,4.93866,4.94248,55000000.0
2009-10-23 02:50:00,4.94189,4.9443,4.94142,4.94336,70000000.0
2009-10-23 02:55:00,4.94241,4.94704,4.94241,4.94595,63000000.0
2009-10-23 03:00:00,4.94393,4.94655,4.94352,4.94495,66000000.0
2009-10-23 03:05:00,4.94506,4.94697,4.94367,4.94467,60000000.0
2009-10-23 03:10:00,4.94429,4.94519,4.94267,4.94348,63000000.0
2009-10-23 03:15:00,4.94369,4.94602,4.94268,4.94451,61000000.0
2009-10-23 03:20:00,4.94446,4.94649,4.94402,4.94479,80000000.0
2009-10-23 03:25:00,4.94518,4.94587,4.94361,4.94502,64000000.0
2009-10-23 03:30:00,4.94482,4.94679,4.94367,4.9457,66000000.0
2009-10-23 03:35:00,4.94383,4.94665,4.94383,4.94563,60000000.0
2009-10-23 03:40:00,4.94618,4.94877,4.94476,4.94589,65000000.0
2009-10-23 03:45:00,4.94657,4.94823,4.94576,4.94765,63000000.0
2009-10-23 03:50:00,4.94787,4.94809,4.94596,4.94794,62000000.0
2009-10-23 03:55:00,4.9478,4.94803,4.94572,4.94695,70000000.0
2009-10-23 04:00:00,4.94673,4.94739,4.94433,4.94525,76000000.0
2009-10-23 04:05:00,4.94475,4.94566,4.94376,4.94471,67000000.0
2009-10-23 04:10:00,4.94472,4.94762,4.94375,4.94674,76000000.0
2009-10-23 04:15:00,4.94672,4.94765,4.94432,4.94647,80000000.0
2009-10-23 04:20:00,4.94631,4.94728,4.94475,4.94596,62000000.0
2009-10-23 04:25:00,4.9462,4.94714,4.94454,4.94557,72000000.0
2009-10-23 04:30:00,4.9456,4.94637,4.94351,4.94527,64000000.0
2009-10-23 04:35:00,4.94451,4.94606,4.9438,4.94548,66000000.0
2009-10-23 04:40:00,4.9449,4.94712,4.94438,4.94517,65000000.0
2009-10-23 04:45:00,4.94485,4.94678,4.9444,4.94539,66000000.0
2009-10-23 04:50:00,4.94542,4.94723,4.94378,4.94563,60000000.0
2009-10-23 04:55:00,4.94692,4.94789,4.9451,4.94652,68000000.0
2009-10-23 05:00:00,4.947,4.94701,4.94493,4.94619,64000000.0
2009-10-23 05:05:00,4.94605,4.94666,4.94404,4.94506,70000000.0
2009-10-23 05:10:00,4.94557,4.94675,4.94435,4.94435,68000000.0
2009-10-23 05:15:00,4.9459,4.94781,4.9444,4.94752,63000000.0
2009-10-23 05:20:00,4.94744,4.94785,4.94498,4.94594,56000000.0
2009-10-23 05:25:00,4.94623,4.94697,4.94531,4.94604,60000000.0
2009-10-23 05:30:00,4.94599,4.94763,4.94396,4.94547,63000000.0
2009-10-23 05:35:00,4.94525,4.94578,4.94346,4.94518,69000000.0
2009-10-23 05:40:00,4.94343,4.94633,4.94333,4.94591,69000000.0
2009-10-23 05:45:00,4.9452,4.94669,4.94343,4.94579,64000000.0
2009-10-23 05:50:00,4.94675,4.94739,4.94469,4.94673,67000000.0
2009-10-23 05:55:00,4.9461,4.94724,4.94502,4.94542,79000000.0
2009-10-23 06:00:00,4.9467,4.94707,4.94453,4.94558,72000000.0
2009-10-23 06:05:00,4.94473,4.94679,4.94406,4.94612,62000000.0
2009-10-23 06:10:00,4.94527,4.94734,4.94504,4.94667,62000000.0
2009-10-23 06:15:00,4.94717,4.94724,4.94546,4.94724,65000000.0
2009-10-23 06:20:00,4.94699,4.94936,4.94544,4.94729,88000000.0
2009-10-23 06:25:00,4.94783,4.94784,4.94603,4.94772,59000000.0
2009-10-23 06:30:00,4.94711,4.94806,4.94491,4.94498,58000000.0
2009-10-23 06:35:00,4.94552,4.9461,4.9441,4.9449,52000000.0
2009-10-23 06:40:00,4.94446,4.94625,4.94412,4.94447,68000000.0
2009-10-23 06:45:00,4.94568,4.94568,4.94302,4.94302,62000000.0
2009-10-23 06:50:00,4.94323,4.94639,4.94323,4.94503,66000000.0
2009-10-23 06:55:00,4.9452,4.9456,4.94339,4.94499,72000000.0
2009-10-23 07:00:00,4.94483,4.94635,4.94422,4.94576,65000000.0
2009-10-23 07:05:00,4.94533,4.94795,4.94457,4.94707,62000000.0
2009-10-23 07:10:00,4.94721,4.94857,4.94576,4.94585,67000000.0
2009-10-23 07:15:00,4.94655,4.94909,4.94612,4.94863,89000000.0
2009-10-23 07:20:00,4.94862,4.94942,4.94634,4.94822,70000000.0
2009-10-23 07:25:00,4.94845,4.95198,4.94845,4.95033,59000000.0
2009-10-23 07:30:00,4.95009,4.95085,4.94807,4.95027,63000000.0
2009-10-23 07:35:00,4.95118,4.95118,4.94937,4.94942,65000000.0
2009-10-23 07:40:00,4.94999,4.95078,4.94832,4.94986,64000000.0
2009-10-23 07:45:00,4.94964,4.95139,4.94825,4.94975,66000000.0
2009-10-23 07:50:00,4.94909,4.94983,4.9469,4.94699,65000000.0
2009-10-23 07:55:00,4.94838,4.94937,4.94715,4.94909,67000000.0
2009-10-23 08:00:00,4.94833,4.95093,4.94833,4.95086,68000000.0
2009-10-23 08:05:00,4.95202,4.95226,4.9487,4.95153,71000000.0
2009-10-23 08:10:00,4.95054,4.95265,4.94983,4.9519,70000000.0
2009-10-23 08:15:00,4.95182,4.95308,4.95026,4.95308,70000000.0
2009-10-23 08:20:00,4.95227,4.95561,4.95227,4.95425,63000000.0
2009-10-23 08:25:00,4.95377,4.95614,4.95203,4.95547,66000000.0
2009-10-23 08:30:00,4.95473,4.95718,4.95426,4.95646,62000000.0
2009-10-23 08:35:00,4.9572,4.95902,4.95561,4.95561,72000000.0
2009-10-23 08:40:00,4.95731,4.95796,4.95485,4.9551,61000000.0
2009-10-23 08:45:00,4.9556,4.95596,4.95266,4.95479,68000000.0
2009-10-23 08:50:00,4.95502,4.95584,4.9525,4.95413,76000000.0
2009-10-23 08:55:00,4.9552,4.95695,4.95366,4.95556,70000000.0
2009-10-23 09:00:00,4.95445,4.95671,4.9517,4.95272,71000000.0
2009-10-23 09:05:00,4.95152,4.95227,4.94966,4.95063,63000000.0
2009-10-23 09:10:00,4.95132,4.95287,4.94915,4.95075,66000000.0
2009-10-23 09:15:00,4.95178,4.95257,4.94956,4.95204,67000000.0
2009-10-23 09:20:00,4.95089,4.95249,4.94969,4.95084,76000000.0
2009-10-23 09:25:00,4.95095,4.95183,4.94732,4.94946,65000000.0
2009-10-23 09:30:00,4.94884,4.95081,4.94783,4.94846,67000000.0
2009-10-23 09:35:00,4.94941,4.95122,4.94681,4.94806,63000000.0
2009-10-23 09:40:00,4.94889,4.94899,4.9451,4.94693,61000000.0
2009-10-23 09:45:00,4.9459,4.94803,4.9446,4.94641,58000000.0
2009-10-23 09:50:00,4.94629,4.9476,4.94458,4.94718,73000000.0
2009-10-23 09:55:00,4.94671,4.94808,4.94566,4.9469,72000000.0
2009-10-23 10:00:00,4.94819,4.9539,4.94744,4.95217,66000000.0
2009-10-23 10:05:00,4.9525,4.95459,4.9513,4.95304,86000000.0
2009-10-23 10:10:00,4.95309,4.95359,4.94994,4.95109,60000000.0
2009-10-23 10:15:00,4.95102,4.95292,4.94955,4.95278,76000000.0
2009-10-23 10:20:00,4.95281,4.9536,4.95001,4.95076,64000000.0
2009-10-23 10:25:00,4.95217,4.95251,4.94988,4.952,63000000.0
2009-10-23 10:30:00,4.95061,4.95097,4.9447,4.94644,62000000.0
2009-10-23 10:35:00,4.94704,4.94865,4.94596,4.94864,55000000.0
2009-10-23 10:40:00,4.94822,4.94921,4.94621,4.9466,71000000.0
2009-10-23 10:45:00,4.94699,4.94742,4.94462,4.94619,57000000.0
2009-10-23 10:50:00,4.94673,4.95186,4.94673,4.94851,73000000.0
2009-10-23 10:55:00,4.9489,4.94935,4.94511,4.94683,62000000.0
2009-10-23 11:00:00,4.94735,4.94836,4.94466,4.9463,52000000.0
2009-10-23 11:05:00,4.94654,4.94729,4.94406,4.94491,66000000.0
2009-10-23 11:10:00,4.94558,4.94691,4.94119,4.94238,59000000.0
2009-10-23 11:15:00,4.94343,4.94343,4.93961,4.94125,86000000.0
2009-10-23 11:20:00,4.94131,4.94309,4.9395,4.94247,78000000.0
2009-10-23 11:25:00,4.94095,4.94337,4.94045,4.94337,53000000.0
2009-10-23 11:30:00,4.94242,4.9455,4.94152,4.94243,51000000.0
2009-10-23 11:35:00,4.94211,4.94252,4.93896,4.94055,65000000.0
2009-10-23 11:40:00,4.93994,4.94077,4.93879,4.94006,66000000.0
2009-10-23 11:45:00,4.94122,4.9414,4.93871,4.93946,64000000.0
2009-10-23 11:50:00,4.94049,4.94244,4.93967,4.94185,70000000.0
2009-10-23 11:55:00,4.94237,4.94242,4.93948,4.94168,61000000.0
2009-10-23 12:00:00,4.942,4.94241,4.93957,4.94145,74000000.0
2009-10-23 12:05:00,4.94146,4.94254,4.9397,4.94137,75000000.0
2009-10-23 12:10:00,4.94225,4.94505,4.94141,4.94273,81000000.0
2009-10-23 12:15:00,4.94246,4.94318,4.94017,4.94188,62000000.0
2009-10-23 12:20:00,4.94171,4.94202,4.93972,4.94124,52000000.0
2009-10-23 12:25:00,4.94053,4.94451,4.94018,4.94173,68000000.0
2009-10-23 12:30:00,4.94307,4.9434,4.94049,4.9423,71000000.0
2009-10-23 12:35:00,4.94277,4.94438,4.94078,4.94258,59000000.0
2009-10-23 12:40:00,4.94323,4.94518,4.94125,4.94518,68000000.0
2009-10-23 12:45:00,4.94417,4.945,4.94085,4.94283,61000000.0
2009-10-23 12:50:00,4.94168,4.94275,4.94074,4.94116,68000000.0
2009-10-23 12:55:00,4.94191,4.9442,4.9406,4.94306,76000000.0
2009-10-23 13:00:00,4.94321,4.94445,4.9423,4.94397,71000000.0
2009-10-23 13:05:00,4.94362,4.94362,4.93952,4.94128,60000000.0
2009-10-23 13:10:00,4.94206,4.943,4.94006,4.94006,56000000.0
2009-10-23 13:15:00,4.94193,4.94383,4.94042,4.94263,77000000.0
2009-10-23 13:20:00,4.94178,4.94531,4.94178,4.94447,63000000.0
2009-10-23 13:25:00,4.94514,4.94602,4.94166,4.9421,60000000.0
2009-10-23 13:30:00,4.9415,4.94357,4.94108,4.94354,65000000.0
2009-10-23 13:35:00,4.94368,4.94464,4.94215,4.94384,52000000.0
2009-10-23 13:40:00,4.9447,4.94558,4.94333,4.94558,76000000.0
2009-10-23 13:45:00,4.945,4.94655,4.94348,4.94493,56000000.0
2009-10-23 13:50:00,4.94457,4.94534,4.9432,4.9445,60000000.0
2009-10-23 13:55:00,4.94397,4.94541,4.94286,4.94345,72000000.0
2009-10-23 14:00:00,4.94383,4.94579,4.94276,4.94524,59000000.0
2009-10-23 14:05:00,4.94534,4.94783,4.9445,4.94783,58000000.0
2009-10-23 14:10:00,4.94816,4.95093,4.9468,4.94992,64000000.0
2009-10-23 14:15:00,4.94974,4.95,4.94634,4.94812,55000000.0
2009-10-23 14:20:00,4.94639,4.94986,4.94639,4.94857,65000000.0
2009-10-23 14:25:00,4.94902,4.94914,4.94607,4.94726,55000000.0
2009-10-23 14:30:00,4.94716,4.94716,4.94146,4.9443,62000000.0
2009-10-23 14:35:00,4.94403,4.94456,4.94191,4.94302,78000000.0
2009-10-23 14:40:00,4.94216,4.94407,4.94072,4.94407,63000000.0
2009-10-23 14:45:00,4.94369,4.94707,4.94251,4.94585,79000000.0
2009-10-23 14:50:00,4.94598,4.94706,4.94329,4.94649,77000000.0
2009-10-23 14:55:00,4.94672,4.94903,4.9439,4.94633,81000000.0
2009-10-23 15:00:00,4.94617,4.94704,4.94298,4.94465,62000000.0
2009-10-23 15:05:00,4.94448,4.94512,4.94266,4.94352,66000000.0
2009-10-23 15:10:00,4.94359,4.94947,4.94276,4.94904,65000000.0
2009-10-23 15:15:00,4.94794,4.94942,4.94643,4.94814,70000000.0
2009-10-23 15:20:00,4.94846,4.94982,4.94593,4.9474,64000000.0
2009-10-23 15:25:00,4.94751,4.94959,4.94545,4.94868,61000000.0
2009-10-23 15:30:00,4.94822,4.94918,4.94646,4.94798,57000000.0
2009-10-23 15:35:00,4.94865,4.95122,4.9471,4.95012,70000000.0
2009-10-23 15:40:00,4.95064,4.95163,4.94857,4.95044,56000000.0
2009-10-23 15:45:00,4.95138,4.95374,4.95094,4.95228,63000000.0
2009-10-23 15:50:00,4.95067,4.95216,4.94888,4.95008,61000000.0
2009-10-23 15:55:00,4.95139,4.9519,4.94876,4.95032,63000000.0
2009-10-23 16:00:00,4.94983,4.95242,4.94751,4.95242,52000000.0
2009-10-23 16:05:00,4.95209,4.95451,4.9507,4.95365,68000000.0
2009-10-23 16:10:00,4.95438,4.95796,4.95335,4.95448,62000000.0
2009-10-23 16:15:00,4.95482,4.95563,4.95142,4.95287,64000000.0
2009-10-23 16:20:00,4.95312,4.95365,4.95091,4.95263,60000000.0
2009-10-23 16:25:00,4.95147,4.95515,4.95081,4.95183,74000000.0
2009-10-23 16:30:00,4.95193,4.95553,4.95082,4.95535,64000000.0
2009-10-23 16:35:00,4.95544,4.95614,4.95195,4.95195,76000000.0
2009-10-23 16:40:00,4.95294,4.95377,4.95163,4.95348,63000000.0
2009-10-23 16:45:00,4.9531,4.95439,4.95089,4.95152,67000000.0
2009-10-23 16:50:00,4.95222,4.95263,4.94932,4.95033,71000000.0
2009-10-23 16:55:00,4.95046,4.95203,4.94836,4.95046,61000000.0
2009-10-23 17:00:00,4.95154,4.952,4.94932,4.95199,49000000.0
2009-10-23 17:05:00,4.9515,4.95213,4.94913,4.94998,72000000.0
2009-10-23 17:10:00,4.94951,4.95218,4.94862,4.9512,55000000.0
2009-10-23 17:15:00,4.94938,4.9547,4.94938,4.9547,62000000.0
2009-10-23 17:20:00,4.95466,4.95862,4.95301,4.95477,72000000.0
2009-10-23 17:25:00,4.95433,4.9552,4.95273,4.95326,57000000.0
2009-10-23 17:30:00,4.95354,4.9549,4.95173,4.95386,60000000.0
2009-10-23 17:35:00,4.952,4.95496,4.9516,4.9516,60000000.0
2009-10-23 17:40:00,4.95255,4.95255,4.94992,4.95054,74000000.0
2009-10-23 17:45:00,4.95167,4.95206,4.94921,4.95101,70000000.0
2009-10-23 17:50:00,4.9506,4.95094,4.94706,4.9473,50000000.0
2009-10-23 17:55:00,4.94897,4.95005,4.94547,4.94692,75000000.0
2009-10-23 18:00:00,4.94549,4.94588,4.94029,4.94364,68000000.0
2009-10-23 18:05:00,4.94339,4.9461,4.94217,4.94465,74000000.0
2009-10-23 18:10:00,4.94553,4.94757,4.94398,4.94628,76000000.0
2009-10-23 18:15:00,4.94639,4.94873,4.94614,4.94767,74000000.0
2009-10-23 18:20:00,4.94733,4.94928,4.94595,4.94863,85000000.0
2009-10-23 18:25:00,4.94866,4.94889,4.94592,4.94718,69000000.0
2009-10-23 18:30:00,4.94712,4.94773,4.94589,4.94724,68000000.0
2009-10-23 18:35:00,4.94738,4.94738,4.94304,4.94429,74000000.0
2009-10-23 18:40:00,4.94382,4.94533,4.94313,4.94428,72000000.0
2009-10-23 18:45:00,4.94385,4.94435,4.94068,4.94191,67000000.0
2009-10-23 18:50:00,4.94344,4.94535,4.94197,4.94513,66000000.0
2009-10-23 18:55:00,4.94448,4.94685,4.94399,4.9456,62000000.0
2009-10-23 19:00:00,4.9451,4.9466,4.94349,4.94359,70000000.0
2009-10-23 19:05:00,4.94419,4.94579,4.94275,4.94395,81000000.0
2009-10-23 19:10:00,4.94249,4.94386,4.94109,4.94352,76000000.0
2009-10-23 19:15:00,4.94319,4.94456,4.94219,4.94405,58000000.0
2009-10-23 19:20:00,4.94302,4.9463,4.94302,4.9447,56000000.0
2009-10-23 19:25:00,4.94414,4.94581,4.9433,4.94561,62000000.0
2009-10-23 19:30:00,4.94579,4.94918,4.94414,4.94918,56000000.0
2009-10-23 19:35:00,4.94927,4.95109,4.9473,4.95067,64000000.0
2009-10-23 19:40:00,4.95003,4.95042,4.94763,4.94919,59000000.0
2009-10-23 19:45:00,4.94998,4.95075,4.94808,4.95,58000000.0
2009-10-23 19:50:00,4.95087,4.95087,4.94758,4.94758,73000000.0
2009-10-23 19:55:00,4.94884,4.94912,4.94649,4.94912,65000000.0
2009-10-23 20:00:00,4.9485,4.95126,4.94739,4.95126,62000000.0
2009-10-23 20:05:00,4.95207,4.95455,4.95089,4.95343,67000000.0
2009-10-23 20:10:00,4.95413,4.95456,4.95071,4.95071,59000000.0
2009-10-23 20:15:00,4.95134,4.9525,4.95013,4.95127,55000000.0
2009-10-23 20:20:00,4.95273,4.95309,4.95001,4.95121,63000000.0
2009-10-23 20:25:00,4.94963,4.95303,4.94963,4.95268,61000000.0
2009-10-23 20:30:00,4.95318,4.95349,4.9513,4.95159,78000000.0
2009-10-23 20:35:00,4.95133,4.95392,4.95101,4.95292,76000000.0
2009-10-23 20:40:00,4.95322,4.9549,4.95207,4.95357,80000000.0
2009-10-23 20:45:00,4.95357,4.95425,4.95153,4.95409,82000000.0
2009-10-23 20:50:00,4.95445,4.95571,4.95322,4.95548,59000000.0
2009-10-23 20:55:00,4.95545,4.95632,4.95395,4.95453,58000000.0
2009-10-23 21:00:00,4.9558,4.95731,4.95393,4.9553,64000000.0
2009-10-23 21:05:00,4.95649,4.95681,4.95382,4.95639,56000000.0
2009-10-23 21:10:00,4.95595,4.95635,4.95288,4.95413,69000000.0
2009-10-23 21:15:00,4.95323,4.95591,4.94903,4.95547,71000000.0
2009-10-23 21:20:00,4.95373,4.95614,4.95326,4.95459,72000000.0
2009-10-23 21:25:00,4.95568,4.95785,4.95415,4.95747,58000000.0
2009-10-23 21:30:00,4.9567,4.95807,4.95562,4.95714,71000000.0
2009-10-23 21:35:00,4.95768,4.95967,4.95632,4.95849,68000000.0
2009-10-23 21:40:00,4.95853,4.96028,4.95732,4.95896,69000000.0
2009-10-23 21:45:00,4.95909,4.95944,4.95585,4.95741,73000000.0
2009-10-23 21:50:00,4.95761,4.95833,4.95504,4.95719,81000000.0
2009-10-23 21:55:00,4.95728,4.95846,4.95606,4.95689,77000000.0
2009-10-23 22:00:00,4.95802,4.95806,4.95557,4.95576,70000000.0
2009-10-23 22:05:00,4.95681,4.95821,4.95601,4.95737,62000000.0
2009-10-23 22:10:00,4.95731,4.95779,4.95482,4.95589,77000000.0
2009-10-23 22:15:00,4.95602,4.9575,4.9551,4.95731,61000000.0
2009-10-23 22:20:00,4.95558,4.9572,4.95473,4.95626,78000000.0
2009-10-23 22:25:00,4.95707,4.95762,4.95409,4.95494,76000000.0
2009-10-23 22:30:00,4.95607,4.95607,4.95333,4.95334,66000000.0
2009-10-23 22:35:00,4.95403,4.95489,4.95211,4.95402,79000000.0
2009-10-23 22:40:00,4.9539,4.95485,4.95278,4.95411,67000000.0
2009-10-23 22:45:00,4.95376,4.95433,4.95043,4.95216,59000000.0
2009-10-23 22:50:00,4.95284,4.9536,4.95149,4.95189,72000000.0
2009-10-23 22:55:00,4.95213,4.95385,4.95104,4.9534,62000000.0
2009-10-26 02:00:00,4.95767,4.96106,4.95735,4.96106,69000000.0
2009-10-26 02:05:00,4.96099,4.96165,4.95872,4.95872,73000000.0
2009-10-26 02:10:00,4.95966,4.96251,4.95825,4.96014,74000000.0
2009-10-26 02:15:00,4.962,4.96219,4.95883,4.96083,70000000.0
2009-10-26 02:20:00,4.95989,4.96105,4.95852,4.96089,74000000.0
2009-10-26 02:25:00,4.9609,4.9621,4.95799,4.95873,59000000.0
2009-10-26 02:30:00,4.95953,4.96184,4.95788,4.95993,64000000.0
2009-10-26 02:35:00,4.95999,4.96115,4.95833,4.95833,71000000.0
2009-10-26 02:40:00,4.95932,4.96011,4.95695,4.95803,69000000.0
2009-10-26 02:45:00,4.95685,4.95767,4.95463,4.95559,69000000.0
2009-10-26 02:50:00,4.9552,4.95624,4.95245,4.95516,66000000.0
2009-10-26 02:55:00,4.95605,4.95617,4.95334,4.95412,65000000.0
2009-10-26 03:00:00,4.95403,4.95706,4.95268,4.9536,67000000.0
2009-10-26 03:05:00,4.95341,4.95478,4.95097,4.95213,68000000.0
2009-10-26 03:10:00,4.95135,4.95161,4.94856,4.94891,80000000.0
2009-10-26 03:15:00,4.94827,4.95023,4.94556,4.94783,50000000.0
2009-10-26 03:20:00,4.94737,4.94737,4.94349,4.94605,62000000.0
2009-10-26 03:25:00,4.94454,4.94676,4.94406,4.94591,71000000.0
2009-10-26 03:30:00,4.94632,4.94865,4.94515,4.94764,68000000.0
2009-10-26 03:35:00,4.94669,4.94685,4.94439,4.94526,60000000.0
2009-10-26 03:40:00,4.94577,4.94664,4.94309,4.94488,82000000.0
2009-10-26 03:45:00,4.94484,4.94484,4.94257,4.94396,53000000.0
2009-10-26 03:50:00,4.94532,4.94626,4.94366,4.94421,74000000.0
2009-10-26 03:55:00,4.9452,4.94626,4.94237,4.94391,63000000.0
2009-10-26 04:00:00,4.94271,4.94339,4.94077,4.94269,70000000.0
2009-10-26 04:05:00,4.94236,4.94333,4.93843,4.94333,66000000.0
2009-10-26 04:10:00,4.9433,4.94396,4.93952,4.94145,77000000.0
2009-10-26 04:15:00,4.94282,4.94282,4.93486,4.93719,57000000.0
2009-10-26 04:20:00,4.9369,4.94028,4.93608,4.93798,62000000.0
2009-10-26 04:25:00,4.93787,4.93983,4.93636,4.93885,53000000.0
2009-10-26 04:30:00,4.93946,4.94078,4.93824,4.94078,66000000.0
2009-10-26 04:35:00,4.94158,4.94561,4.94058,4.9438,64000000.0
2009-10-26 04:40:00,4.94421,4.94474,4.94191,4.94191,54000000.0
2009-10-26 04:45:00,4.94311,4.94354,4.94136,4.94264,63000000.0
2009-10-26 04:50:00,4.94299,4.9442,4.9411,4.94355,71000000.0
2009-10-26 04:55:00,4.94328,4.94393,4.9398,4.94134,65000000.0
2009-10-26 05:00:00,4.94186,4.94234,4.9406,4.94231,62000000.0
2009-10-26 05:05:00,4.94106,4.9439,4.94077,4.9428,72000000.0
2009-10-26 05:10:00,4.94238,4.94361,4.94081,4.94361,59000000.0
2009-10-26 05:15:00,4.94308,4.94627,4.94165,4.94595,67000000.0
2009-10-26 05:20:00,4.94503,4.94554,4.94303,4.94504,79000000.0
2009-10-26 05:25:00,4.94403,4.94499,4.94252,4.94487,66000000.0
2009-10-26 05:30:00,4.94456,4.94477,4.94299,4.94366,76000000.0
2009-10-26 05:35:00,4.94368,4.945,4.94253,4.94363,78000000.0
2009-10-26 05:40:00,4.94291,4.94453,4.9426,4.9438,61000000.0
2009-10-26 05:45:00,4.94373,4.94448,4.94233,4.94272,77000000.0
2009-10-26 05:50:00,4.94252,4.94375,4.94163,4.94179,62000000.0
2009-10-26 05:55:00,4.94232,4.94438,4.94222,4.9426,70000000.0
2009-10-26 06:00:00,4.94433,4.94511,4.94285,4.94495,77000000.0
2009-10-26 06:05:00,4.94395,4.94641,4.94351,4.94532,81000000.0
2009-10-26 06:10:00,4.94465,4.94739,4.94446,4.94656,73000000.0
2009-10-26 06:15:00,4.94624,4.9471,4.94435,4.94571,69000000.0
2009-10-26 06:20:00,4.94546,4.94558,4.94379,4.94386,68000000.0
2009-10-26 06:25:00,4.94499,4.94738,4.94342,4.94594,71000000.0
2009-10-26 06:30:00,4.94732,4.94819,4.94576,4.94818,58000000.0
2009-10-26 06:35:00,4.94793,4.94824,4.94504,4.94662,72000000.0
2009-10-26 06:40:00,4.94659,4.94875,4.94594,4.94744,71000000.0
2009-10-26 06:45:00,4.94689,4.94721,4.94478,4.94575,69000000.0
2009-10-26 06:50:00,4.94561,4.94629,4.94409,4.94464,56000000.0
2009-10-26 06:55:00,4.94484,4.9451,4.94301,4.94422,64000000.0
2009-10-26 07:00:00,4.94378,4.94525,4.94291,4.94294,58000000.0
2009-10-26 07:05:00,4.94317,4.94533,4.94273,4.94291,59000000.0
2009-10-26 07:10:00,4.94393,4.94601,4.94341,4.94539,82000000.0
2009-10-26 07:15:00,4.94504,4.9457,4.94364,4.94502,80000000.0
2009-10-26 07:20:00,4.94498,4.94578,4.94329,4.94479,76000000.0
2009-10-26 07:25:00,4.9443,4.94554,4.94303,4.94472,78000000.0
2009-10-26 07:30:00,4.94356,4.94689,4.94356,4.94485,61000000.0
2009-10-26 07:35:00,4.94569,4.94753,4.94501,4.94566,63000000.0
2009-10-26 07:40:00,4.94594,4.9486,4.94495,4.9486,55000000.0
2009-10-26 07:45:00,4.94818,4.94874,4.9444,4.94707,59000000.0
2009-10-26 07:50:00,4.9471,4.94799,4.94462,4.94462,67000000.0
2009-10-26 07:55:00,4.9463,4.94784,4.94392,4.9467,62000000.0
2009-10-26 08:00:00,4.94696,4.94757,4.94463,4.94632,65000000.0
2009-10-26 08:05:00,4.94613,4.94742,4.94478,4.94515,73000000.0
2009-10-26 08:10:00,4.94685,4.9477,4.94535,4.94713,58000000.0
2009-10-26 08:15:00,4.94626,4.94693,4.94411,4.94585,59000000.0
2009-10-26 08:20:00,4.94561,4.94629,4.94394,4.94563,64000000.0
2009-10-26 08:25:00,4.94618,4.94709,4.94482,4.94709,56000000.0
2009-10-26 08:30:00,4.94739,4.94739,4.94458,4.94662,62000000.0
2009-10-26 08:35:00,4.94695,4.94757,4.9453,4.9453,56000000.0
2009-10-26 08:40:00,4.94652,4.94709,4.94507,4.94542,58000000.0
2009-10-26 08:45:00,4.94707,4.94707,4.94358,4.94435,76000000.0
2009-10-26 08:50:00,4.94501,4.94514,4.94174,4.94285,81000000.0
2009-10-26 08:55:00,4.94224,4.9436,4.94034,4.94075,70000000.0
2009-10-26 09:00:00,4.94105,4.94402,4.94105,4.94315,62000000.0
2009-10-26 09:05:00,4.94405,4.94441,4.94178,4.94441,66000000.0
2009-10-26 09:10:00,4.94438,4.94504,4.94265,4.9445,67000000.0
2009-10-26 09:15:00,4.94404,4.94792,4.9438,4.9463,72000000.0
2009-10-26 09:20:00,4.94678,4.94774,4.94504,4.94689,74000000.0
2009-10-26 09:25:00,4.94697,4.94748,4.94515,4.94717,68000000.0
2009-10-26 09:30:00,4.94768,4.94949,4.9454,4.94877,69000000.0
2009-10-26 09:35:00,4.9492,4.95023,4.94788,4.94945,85000000.0
2009-10-26 09:40:00,4.95011,4.9515,4.94734,4.94916,74000000.0
2009-10-26 09:45:00,4.94916,4.94916,4.94606,4.94705,76000000.0
2009-10-26 09:50:00,4.94724,4.94758,4.9447,4.9447,74000000.0
2009-10-26 09:55:00,4.94478,4.94659,4.94414,4.94537,68000000.0
2009-10-26 10:00:00,4.94517,4.94539,4.94187,4.94421,75000000.0
2009-10-26 10:05:00,4.94339,4.94533,4.94242,4.94504,50000000.0
2009-10-26 10:10:00,4.94368,4.94894,4.94368,4.94894,70000000.0
2009-10-26 10:15:00,4.9485,4.95031,4.94606,4.94865,74000000.0
2009-10-26 10:20:00,4.94812,4.94922,4.94723,4.94787,60000000.0
2009-10-26 10:25:00,4.9471,4.94853,4.94455,4.94642,60000000.0
2009-10-26 10:30:00,4.94564,4.94755,4.94344,4.9446,57000000.0
2009-10-26 10:35:00,4.94486,4.94697,4.94301,4.94456,72000000.0
2009-10-26 10:40:00,4.9457,4.94771,4.94351,4.94481,62000000.0
2009-10-26 10:45:00,4.94443,4.94574,4.94253,4.94415,55000000.0
2009-10-26 10:50:00,4.94406,4.94557,4.9428,4.94557,72000000.0
2009-10-26 10:55:00,4.94611,4.94622,4.94341,4.94505,49000000.0
2009-10-26 11:00:00,4.9452,4.9461,4.94287,4.94385,61000000.0
2009-10-26 11:05:00,4.94333,4.94438,4.942,4.94381,71000000.0
2009-10-26 11:10:00,4.94373,4.94513,4.94277,4.94444,67000000.0
2009-10-26 11:15:00,4.94551,4.94711,4.94453,4.94657,63000000.0
2009-10-26 11:20:00,4.94617,4.94709,4.94495,4.9464,76000000.0
2009-10-26 11:25:00,4.94462,4.94714,4.94462,4.94571,64000000.0
2009-10-26 11:30:00,4.94551,4.94638,4.9437,4.94499,74000000.0
2009-10-26 11:35:00,4.94527,4.94544,4.94346,4.94516,60000000.0
2009-10-26 11:40:00,4.94527,4.94616,4.94321,4.94513,64000000.0
2009-10-26 11:45:00,4.9448,4.94621,4.94352,4.94506,62000000.0
2009-10-26 11:50:00,4.94532,4.94603,4.94384,4.94509,68000000.0
2009-10-26 11:55:00,4.94406,4.94542,4.94339,4.94382,52000000.0
2009-10-26 12:00:00,4.94448,4.94546,4.94315,4.94481,63000000.0
2009-10-26 12:05:00,4.94497,4.94577,4.94381,4.94577,61000000.0
2009-10-26 12:10:00,4.94423,4.94592,4.94331,4.94407,63000000.0
2009-10-26 12:15:00,4.94453,4.94664,4.94374,4.94644,56000000.0
2009-10-26 12:20:00,4.94592,4.94597,4.94307,4.94396,70000000.0
2009-10-26 12:25:00,4.94412,4.9457,4.94379,4.94493,57000000.0
2009-10-26 12:30:00,4.94497,4.94509,4.94275,4.94409,61000000.0
2009-10-26 12:35:00,4.94405,4.9466,4.94331,4.9455,64000000.0
2009-10-26 12:40:00,4.94535,4.94681,4.94404,4.94541,70000000.0
2009-10-26 12:45:00,4.94461,4.94702,4.94393,4.94513,65000000.0
2009-10-26 12:50:00,4.94519,4.94562,4.94294,4.94447,66000000.0
2009-10-26 12:55:00,4.9445,4.9463,4.94351,4.9453,62000000.0
2009-10-26 13:00:00,4.94565,4.94565,4.94259,4.94432,81000000.0
2009-10-26 13:05:00,4.94258,4.94641,4.94258,4.94525,77000000.0
2009-10-26 13:10:00,4.94545,4.94712,4.94396,4.94594,79000000.0
2009-10-26 13:15:00,4.94727,4.94734,4.94469,4.94491,63000000.0
2009-10-26 13:20:00,4.94691,4.94706,4.94289,4.94349,78000000.0
2009-10-26 13:25:00,4.94345,4.9454,4.94296,4.94499,62000000.0
2009-10-26 13:30:00,4.94464,4.94466,4.94277,4.94429,55000000.0
2009-10-26 13:35:00,4.94375,4.9445,4.94193,4.94193,65000000.0
2009-10-26 13:40:00,4.94379,4.9451,4.94268,4.94462,55000000.0
2009-10-26 13:45:00,4.9444,4.94506,4.94258,4.94502,64000000.0
2009-10-26 13:50:00,4.94556,4.94598,4.94397,4.94506,58000000.0
2009-10-26 13:55:00,4.94412,4.9486,4.94359,4.94734,59000000.0
2009-10-26 14:00:00,4.94839,4.94839,4.94517,4.94592,72000000.0
2009-10-26 14:05:00,4.94438,4.94825,4.94438,4.94604,60000000.0
2009-10-26 14:10:00,4.94723,4.94761,4.94517,4.94753,56000000.0
2009-10-26 14:15:00,4.94727,4.94829,4.94559,4.94811,76000000.0
2009-10-26 14:20:00,4.94788,4.94807,4.94529,4.9466,52000000.0
2009-10-26 14:25:00,4.94631,4.94783,4.94523,4.94713,65000000.0
2009-10-26 14:30:00,4.9477,4.94931,4.94683,4.94875,60000000.0
2009-10-26 14:35:00,4.94996,4.95105,4.94861,4.95052,63000000.0
2009-10-26 14:40:00,4.94994,4.95055,4.94766,4.94766,77000000.0
2009-10-26 14:45:00,4.94904,4.95021,4.94758,4.94867,56000000.0
2009-10-26 14:50:00,4.94825,4.94879,4.94614,4.94878,60000000.0
2009-10-26 14:55:00,4.94914,4.95119,4.94719,4.95089,71000000.0
2009-10-26 15:00:00,4.9493,4.95057,4.94735,4.94789,76000000.0
2009-10-26 15:05:00,4.94822,4.94888,4.94559,4.94888,68000000.0
2009-10-26 15:10:00,4.948,4.95059,4.94711,4.95042,61000000.0
2009-10-26 15:15:00,4.95045,4.95177,4.94875,4.95019,68000000.0
2009-10-26 15:20:00,4.94959,4.9518,4.94784,4.9518,59000000.0
2009-10-26 15:25:00,4.9525,4.95294,4.95016,4.951,71000000.0
2009-10-26 15:30:00,4.95103,4.9516,4.94866,4.94911,68000000.0
2009-10-26 15:35:00,4.94948,4.95151,4.9466,4.94853,52000000.0
2009-10-26 15:40:00,4.94817,4.949,4.94618,4.9488,62000000.0
2009-10-26 15:45:00,4.94869,4.94869,4.94342,4.94747,81000000.0
2009-10-26 15:50:00,4.94686,4.95012,4.94431,4.94843,75000000.0
2009-10-26 15:55:00,4.9477,4.94969,4.94606,4.94777,74000000.0
2009-10-26 16:00:00,4.94772,4.94854,4.94593,4.9482,61000000.0
2009-10-26 16:05:00,4.94908,4.94957,4.94704,4.94931,70000000.0
2009-10-26 16:10:00,4.94958,4.95038,4.94714,4.94849,64000000.0
2009-10-26 16:15:00,4.94955,4.94988,4.94728,4.94862,66000000.0
2009-10-26 16:20:00,4.94793,4.94999,4.94651,4.94966,65000000.0
2009-10-26 16:25:00,4.94924,4.95196,4.94778,4.95121,51000000.0
2009-10-26 16:30:00,4.95043,4.95242,4.94962,4.95144,53000000.0
2009-10-26 16:35:00,4.95292,4.95493,4.951,4.95336,78000000.0
2009-10-26 16:40:00,4.95394,4.95462,4.95136,4.95243,86000000.0
2009-10-26 16:45:00,4.9521,4.95472,4.9511,4.95369,59000000.0
2009-10-26 16:50:00,4.95319,4.95622,4.95175,4.95526,66000000.0
2009-10-26 16:55:00,4.9559,4.95643,4.95318,4.95469,52000000.0
2009-10-26 17:00:00,4.95434,4.95558,4.95286,4.95453,62000000.0
2009-10-26 17:05:00,4.95448,4.95491,4.95171,4.95316,73000000.0
2009-10-26 17:10:00,4.95434,4.95981,4.95235,4.95981,57000000.0
2009-10-26 17:15:00,4.96118,4.96502,4.9594,4.96502,71000000.0
2009-10-26 17:20:00,4.9655,4.96667,4.96246,4.96454,55000000.0
2009-10-26 17:25:00,4.96461,4.96722,4.96311,4.96722,62000000.0
2009-10-26 17:30:00,4.96714,4.97178,4.96645,4.97139,63000000.0
2009-10-26 17:35:00,4.97147,4.97147,4.96835,4.97033,64000000.0
2009-10-26 17:40:00,4.96882,4.97043,4.96716,4.96824,76000000.0
2009-10-26 17:45:00,4.9707,4.97083,4.96784,4.9702,60000000.0
2009-10-26 17:50:00,4.9703,4.9703,4.96756,4.9693,86000000.0
2009-10-26 17:55:00,4.96977,4.9762,4.96779,4.9762,66000000.0
2009-10-26 18:00:00,4.9758,4.98611,4.9745,4.98611,72000000.0
2009-10-26 18:05:00,4.98719,4.99063,4.98493,4.98859,73000000.0
2009-10-26 18:10:00,4.98968,4.9942,4.98811,4.98892,58000000.0
2009-10-26 18:15:00,4.98844,4.98884,4.98531,4.98651,61000000.0
2009-10-26 18:20:00,4.98652,4.98926,4.98471,4.98896,63000000.0
2009-10-26 18:25:00,4.98885,4.9924,4.98774,4.98784,67000000.0
2009-10-26 18:30:00,4.9878,4.98837,4.9845,4.98495,65000000.0
2009-10-26 18:35:00,4.98532,4.98747,4.98334,4.98545,76000000.0
2009-10-26 18:40:00,4.98379,4.98957,4.98304,4.98943,67000000.0
2009-10-26 18:45:00,4.99082,4.99467,4.98939,4.99157,66000000.0
2009-10-26 18:50:00,4.99309,4.99311,4.98743,4.98933,63000000.0
2009-10-26 18:55:00,4.98836,4.98836,4.98506,4.98732,71000000.0
2009-10-26 19:00:00,4.98737,4.99016,4.98622,4.98818,70000000.0
2009-10-26 19:05:00,4.98973,4.9909,4.9872,4.99047,76000000.0
2009-10-26 19:10:00,4.99092,4.99384,4.98885,4.99216,68000000.0
2009-10-26 19:15:00,4.99083,5.0038,4.98953,5.00288,61000000.0
2009-10-26 19:20:00,5.00188,5.00378,5.00015,5.00218,72000000.0
2009-10-26 19:25:00,5.00185,5.00291,4.99934,5.00142,62000000.0
2009-10-26 19:30:00,4.99913,5.00225,4.9985,5.00225,66000000.0
2009-10-26 19:35:00,5.00097,5.00212,4.99937,4.99954,63000000.0
2009-10-26 19:40:00,5.0014,5.00144,4.9986,5.00131,70000000.0
2009-10-26 19:45:00,5.00129,5.00166,4.99911,4.99947,70000000.0
2009-10-26 19:50:00,5.00095,5.00359,5.00006,5.00156,71000000.0
2009-10-26 19:55:00,4.99963,5.00337,4.99957,5.00238,68000000.0
2009-10-26 20:00:00,5.00129,5.00225,4.99897,5.00099,67000000.0
2009-10-26 20:05:00,5.00024,5.0032,4.99871,5.00248,65000000.0
2009-10-26 20:10:00,5.00118,5.00323,5.0001,5.00183,66000000.0
2009-10-26 20:15:00,5.00178,5.00601,5.00125,5.00556,64000000.0
2009-10-26 20:20:00,5.0042,5.00714,5.00335,5.00493,65000000.0
2009-10-26 20:25:00,5.00468,5.00524,5.0022,5.00375,63000000.0
2009-10-26 20:30:00,5.00421,5.00542,5.00308,5.00463,59000000.0
2009-10-26 20:35:00,5.00525,5.00794,5.00383,5.00601,70000000.0
2009-10-26 20:40:00,5.00673,5.00801,5.00446,5.00723,89000000.0
2009-10-26 20:45:00,5.00555,5.00802,5.00485,5.00802,67000000.0
2009-10-26 20:50:00,5.00727,5.0075,5.005,5.00628,62000000.0
2009-10-26 20:55:00,5.00521,5.00608,5.0016,5.00369,65000000.0
2009-10-26 21:00:00,5.00225,5.00415,5.00054,5.00152,72000000.0
2009-10-26 21:05:00,5.00189,5.00476,5.00053,5.00311,66000000.0
2009-10-26 21:10:00,5.0038,5.00563,5.00247,5.00453,62000000.0
2009-10-26 21:15:00,5.00544,5.00544,5.00175,5.00213,68000000.0
2009-10-26 21:20:00,5.00234,5.00498,5.00231,5.00477,52000000.0
2009-10-26 21:25:00,5.00499,5.00584,5.00332,5.00564,58000000.0
2009-10-26 21:30:00,5.00544,5.00544,5.00183,5.00303,59000000.0
2009-10-26 21:35:00,5.00312,5.00454,5.00186,5.00372,88000000.0
2009-10-26 21:40:00,5.00313,5.00425,5.00116,5.00278,65000000.0
2009-10-26 21:45:00,5.00256,5.00256,4.99982,5.00111,62000000.0
2009-10-26 21:50:00,5.00156,5.0023,4.99976,5.0008,62000000.0
2009-10-26 21:55:00,5.00167,5.00259,5.00013,5.00123,72000000.0
2009-10-26 22:00:00,5.00153,5.00209,4.99953,5.00044,79000000.0
2009-10-26 22:05:00,5.00018,5.0021,4.9991,5.00019,67000000.0
2009-10-26 22:10:00,5.00107,5.00241,5.00035,5.00116,64000000.0
2009-10-26 22:15:00,5.00038,5.00167,4.99962,5.00146,69000000.0
2009-10-26 22:20:00,4.99998,5.00192,4.99902,5.00022,69000000.0
2009-10-26 22:25:00,5.00005,5.0003,4.99772,4.99928,63000000.0
2009-10-26 22:30:00,4.99885,4.99925,4.99711,4.99809,60000000.0
2009-10-26 22:35:00,4.99819,5.00012,4.99708,4.99956,56000000.0
2009-10-26 22:40:00,4.99921,5.00101,4.99744,4.99987,63000000.0
2009-10-26 22:45:00,4.99997,5.0005,4.99823,4.99978,68000000.0
2009-10-26 22:50:00,4.9993,4.99994,4.99793,4.9995,70000000.0
2009-10-26 22:55:00,4.99972,5.00009,4.9965,4.99796,64000000.0
2009-10-26 23:00:00,4.99848,4.99984,4.99717,4.99888,68000000.0
2009-10-26 23:05:00,4.99911,5.00068,4.99782,4.99991,60000000.0
2009-10-26 23:10:00,4.9994,5.00195,4.9994,5.00066,66000000.0
2009-10-26 23:15:00,5.00082,5.00166,4.99864,4.99864,65000000.0
2009-10-26 23:20:00,4.99869,5.00028,4.99794,4.99939,66000000.0
2009-10-26 23:25:00,4.99945,5.00239,4.99817,5.00057,64000000.0
2009-10-26 23:30:00,5.00105,5.00207,4.99942,5.00064,72000000.0
2009-10-26 23:35:00,5.00145,5.00342,5.00074,5.0029,62000000.0
2009-10-26 23:40:00,5.00329,5.00329,5.00073,5.00263,80000000.0
2009-10-26 23:45:00,5.00252,5.00252,5.00031,5.00218,76000000.0
2009-10-26 23:50:00,5.00225,5.00225,5.00071,5.00083,67000000.0
2009-10-26 23:55:00,5.00116,5.00222,4.99856,5.00007,76000000.0
2009-10-27 00:00:00,4.99976,5.0008,4.99836,4.99898,70000000.0
2009-10-27 00:05:00,4.99973,4.9999,4.99659,4.99896,62000000.0
2009-10-27 00:10:00,4.99913,4.99913,4.99648,4.9989,63000000.0
2009-10-27 00:15:00,4.99726,4.99954,4.99726,4.99815,65000000.0
2009-10-27 00:20:00,4.99844,4.99997,4.99769,4.99778,60000000.0
2009-10-27 00:25:00,4.99816,4.99984,4.99653,4.99878,66000000.0
2009-10-27 00:30:00,5.00026,5.00088,4.99683,4.99691,64000000.0
2009-10-27 00:35:00,4.99756,4.99849,4.99583,4.99583,80000000.0
2009-10-27 00:40:00,4.99674,4.99828,4.99643,4.99671,61000000.0
2009-10-27 00:45:00,4.99701,4.99821,4.99674,4.99794,63000000.0
2009-10-27 00:50:00,4.99861,5.00007,4.99763,4.99843,60000000.0
2009-10-27 00:55:00,4.99985,5.00233,4.99918,5.00093,66000000.0
2009-10-27 01:00:00,5.00123,5.00123,4.99875,4.99995,63000000.0
2009-10-27 01:05:00,5.00031,5.00182,4.9991,5.00144,70000000.0
2009-10-27 01:10:00,5.00078,5.00231,4.99917,4.99917,55000000.0
2009-10-27 01:15:00,4.99849,5.00088,4.99843,4.99915,63000000.0
2009-10-27 01:20:00,5.00031,5.00034,4.99876,4.99921,59000000.0
2009-10-27 01:25:00,5.00007,5.00111,4.99881,5.00091,70000000.0
2009-10-27 01:30:00,5.00116,5.00148,4.99922,4.99922,68000000.0
2009-10-27 01:35:00,4.99905,5.00162,4.99905,5.00109,71000000.0
2009-10-27 01:40:00,5.00146,5.004,5.00067,5.00262,72000000.0
2009-10-27 01:45:00,5.00352,5.00524,5.00229,5.00358,68000000.0
2009-10-27 01:50:00,5.00134,5.00482,5.00132,5.00329,67000000.0
2009-10-27 01:55:00,5.00291,5.00496,5.00129,5.00446,61000000.0
2009-10-27 02:00:00,5.00448,5.00564,5.0034,5.00465,69000000.0
2009-10-27 02:05:00,5.00494,5.00701,5.00372,5.00641,73000000.0
2009-10-27 02:10:00,5.00474,5.00645,5.00295,5.00295,74000000.0
2009-10-27 02:15:00,5.00523,5.0055,5.002,5.00219,70000000.0
2009-10-27 02:20:00,5.00175,5.00265,4.99697,4.99864,74000000.0
2009-10-27 02:25:00,4.99803,5.00048,4.99746,4.99805,59000000.0
2009-10-27 02:30:00,4.99858,4.99917,4.99722,4.99777,64000000.0
2009-10-27 02:35:00,4.99894,5.00036,4.99667,4.99785,71000000.0
2009-10-27 02:40:00,4.99819,4.99946,4.9968,4.99732,69000000.0
2009-10-27 02:45:00,4.99776,5.00279,4.99662,5.00153,69000000.0
2009-10-27 02:50:00,5.00054,5.00161,4.9976,4.9996,66000000.0
2009-10-27 02:55:00,5.0007,5.0007,4.99866,4.99887,65000000.0
2009-10-27 03:00:00,5.00085,5.00286,4.99989,5.0022,67000000.0
2009-10-27 03:05:00,5.00172,5.00186,4.9989,4.99989,68000000.0
2009-10-27 03:10:00,5.00042,5.00152,4.99783,4.99949,80000000.0
2009-10-27 03:15:00,4.99783,4.99935,4.99754,4.99885,50000000.0
2009-10-27 03:20:00,4.99949,5.00022,4.99729,4.99893,62000000.0
2009-10-27 03:25:00,4.99946,4.99946,4.99679,4.99826,71000000.0
2009-10-27 03:30:00,4.99853,4.99859,4.99652,4.99784,68000000.0
2009-10-27 03:35:00,4.99785,4.99978,4.9967,4.99861,60000000.0
2009-10-27 03:40:00,4.99939,5.00091,4.99823,4.99903,82000000.0
2009-10-27 03:45:00,4.99944,5.00052,4.99825,4.99994,53000000.0
2009-10-27 03:50:00,5.0001,5.00188,4.99882,5.0007,74000000.0
2009-10-27 03:55:00,5.00035,5.0016,4.99894,5.0007,63000000.0
2009-10-27 04:00:00,4.99967,5.00153,4.99884,5.00053,70000000.0
2009-10-27 04:05:00,5.00028,5.00122,4.99914,5.00044,66000000.0
2009-10-27 04:10:00,5.00063,5.00157,4.99911,4.9998,77000000.0
2009-10-27 04:15:00,4.99954,5.00225,4.99848,5.0004,57000000.0
2009-10-27 04:20:00,5.00064,5.00248,4.99972,5.0013,62000000.0
2009-10-27 04:25:00,5.00111,5.00303,5.00077,5.00219,53000000.0
2009-10-27 04:30:00,5.00187,5.00215,4.99899,4.99999,66000000.0
2009-10-27 04:35:00,4.99921,5.00074,4.99747,5.00015,64000000.0
2009-10-27 04:40:00,4.99982,5.00108,4.99752,4.99929,54000000.0
2009-10-27 04:45:00,4.99957,4.99957,4.9968,4.99852,63000000.0
2009-10-27 04:50:00,4.99909,4.99958,4.99702,4.99851,71000000.0
2009-10-27 04:55:00,4.99947,4.99947,4.99762,4.99811,65000000.0
2009-10-27 05:00:00,4.99902,4.99943,4.99723,4.99897,62000000.0
2009-10-27 05:05:00,4.99885,4.99919,4.99525,4.99562,72000000.0
2009-10-27 05:10:00,4.9952,4.99655,4.9937,4.99573,59000000.0
2009-10-27 05:15:00,4.99455,4.99653,4.99369,4.99582,67000000.0
2009-10-27 05:20:00,4.99593,4.99593,4.99312,4.99377,79000000.0
2009-10-27 05:25:00,4.99291,4.99468,4.99262,4.99429,66000000.0
2009-10-27 05:30:00,4.99323,4.99472,4.99258,4.99388,76000000.0
2009-10-27 05:35:00,4.99427,4.99516,4.99285,4.99459,78000000.0
2009-10-27 05:40:00,4.99507,4.99632,4.99342,4.99545,61000000.0
2009-10-27 05:45:00,4.9947,4.9966,4.99452,4.99571,77000000.0
2009-10-27 05:50:00,4.99569,4.99579,4.99305,4.99333,62000000.0
2009-10-27 05:55:00,4.99473,4.99635,4.99293,4.99635,70000000.0
2009-10-27 06:00:00,4.99594,4.99652,4.99391,4.99436,77000000.0
2009-10-27 06:05:00,4.99566,4.99673,4.9942,4.99565,81000000.0
2009-10-27 06:10:00,4.99564,4.99685,4.99408,4.99501,73000000.0
2009-10-27 06:15:00,4.99535,4.99618,4.99405,4.99502,69000000.0
2009-10-27 06:20:00,4.99512,4.99736,4.99399,4.99532,68000000.0
2009-10-27 06:25:00,4.99447,4.99618,4.99393,4.9961,71000000.0
2009-10-27 06:30:00,4.99662,4.99695,4.99446,4.99649,58000000.0
2009-10-27 06:35:00,4.99514,4.9964,4.99348,4.99348,72000000.0
2009-10-27 06:40:00,4.99427,4.99591,4.99348,4.99438,71000000.0
2009-10-27 06:45:00,4.99569,4.99665,4.99321,4.99321,69000000.0
2009-10-27 06:50:00,4.99294,4.99505,4.99279,4.99396,56000000.0
2009-10-27 06:55:00,4.99307,4.99457,4.9921,4.99351,64000000.0
2009-10-27 07:00:00,4.99398,4.99414,4.99188,4.99328,58000000.0
2009-10-27 07:05:00,4.99276,4.99447,4.99164,4.99268,59000000.0
2009-10-27 07:10:00,4.99359,4.9944,4.99244,4.99382,82000000.0
2009-10-27 07:15:00,4.99431,4.9949,4.99066,4.99257,80000000.0
2009-10-27 07:20:00,4.99164,4.99286,4.98977,4.99078,76000000.0
2009-10-27 07:25:00,4.99265,4.99323,4.99079,4.99289,78000000.0
2009-10-27 07:30:00,4.99179,4.99355,4.99132,4.99132,61000000.0
2009-10-27 07:35:00,4.9919,4.99312,4.99121,4.99261,63000000.0
2009-10-27 07:40:00,4.99212,4.99269,4.99004,4.99078,55000000.0
2009-10-27 07:45:00,4.99112,4.99169,4.9893,4.99017,59000000.0
2009-10-27 07:50:00,4.99064,4.99162,4.98993,4.99104,67000000.0
2009-10-27 07:55:00,4.99048,4.99235,4.98889,4.99066,62000000.0
2009-10-27 08:00:00,4.99021,4.99136,4.98764,4.98925,65000000.0
2009-10-27 08:05:00,4.98872,4.9894,4.98632,4.98842,73000000.0
2009-10-27 08:10:00,4.988,4.98913,4.9862,4.98866,58000000.0
2009-10-27 08:15:00,4.98887,4.98939,4.9864,4.98748,59000000.0
2009-10-27 08:20:00,4.98755,4.98867,4.98676,4.98756,64000000.0
2009-10-27 08:25:00,4.98793,4.98864,4.98666,4.98726,56000000.0
2009-10-27 08:30:00,4.98783,4.98971,4.9864,4.98877,62000000.0
2009-10-27 08:35:00,4.98887,4.98961,4.98619,4.98694,56000000.0
2009-10-27 08:40:00,4.9874,4.98907,4.98642,4.98786,58000000.0
2009-10-27 08:45:00,4.98891,4.99111,4.98759,4.98815,76000000.0
2009-10-27 08:50:00,4.9876,4.98913,4.98128,4.98319,81000000.0
2009-10-27 08:55:00,4.98346,4.98483,4.97975,4.98191,70000000.0
2009-10-27 09:00:00,4.98208,4.98278,4.97941,4.98202,62000000.0
2009-10-27 09:05:00,4.98086,4.98431,4.98063,4.98431,66000000.0
2009-10-27 09:10:00,4.98224,4.98681,4.98224,4.9867,67000000.0
2009-10-27 09:15:00,4.98661,4.98808,4.9852,4.98712,72000000.0
2009-10-27 09:20:00,4.98798,4.98798,4.98522,4.9863,74000000.0
2009-10-27 09:25:00,4.98638,4.98717,4.98393,4.98465,68000000.0
2009-10-27 09:30:00,4.9854,4.98652,4.98348,4.98456,69000000.0
2009-10-27 09:35:00,4.98502,4.98715,4.98342,4.98517,85000000.0
2009-10-27 09:40:00,4.98693,4.98856,4.98575,4.98856,74000000.0
2009-10-27 09:45:00,4.98809,4.98974,4.98546,4.98931,76000000.0
2009-10-27 09:50:00,4.98945,4.99267,4.98825,4.99219,74000000.0
2009-10-27 09:55:00,4.99211,4.9942,4.99,4.99395,68000000.0
2009-10-27 10:00:00,4.99341,4.99431,4.99085,4.99378,75000000.0
2009-10-27 10:05:00,4.99289,4.99431,4.98952,4.9908,50000000.0
2009-10-27 10:10:00,4.98966,4.99161,4.98813,4.99126,70000000.0
2009-10-27 10:15:00,4.99044,4.99211,4.98944,4.99167,74000000.0
2009-10-27 10:20:00,4.99103,4.99363,4.98911,4.99262,60000000.0
2009-10-27 10:25:00,4.99164,4.99407,4.99055,4.993,60000000.0
2009-10-27 10:30:00,4.99201,4.99526,4.99123,4.99475,57000000.0
2009-10-27 10:35:00,4.99529,4.99615,4.99256,4.99571,72000000.0
2009-10-27 10:40:00,4.99407,4.99718,4.99391,4.99665,62000000.0
2009-10-27 10:45:00,4.99641,5.00002,4.99538,4.99717,55000000.0
2009-10-27 10:50:00,4.99622,4.99849,4.9951,4.99689,72000000.0
2009-10-27 10:55:00,4.99606,4.99781,4.99476,4.99652,49000000.0
2009-10-27 11:00:00,4.99594,4.99693,4.993,4.99635,61000000.0
2009-10-27 11:05:00,4.99595,4.99931,4.99399,4.99755,71000000.0
2009-10-27 11:10:00,4.99865,5.00128,4.9977,4.99995,67000000.0
2009-10-27 11:15:00,5.0011,5.00229,4.99878,4.99905,63000000.0
2009-10-27 11:20:00,5.0,5.00119,4.99797,5.00003,76000000.0
2009-10-27 11:25:00,5.00003,5.00035,4.99703,4.99877,64000000.0
2009-10-27 11:30:00,4.99884,4.99957,4.99707,4.99789,74000000.0
2009-10-27 11:35:00,4.99728,4.99774,4.99381,4.99384,60000000.0
2009-10-27 11:40:00,4.99571,4.99868,4.99423,4.99841,64000000.0
2009-10-27 11:45:00,4.99668,4.99935,4.99557,4.99702,62000000.0
2009-10-27 11:50:00,4.99692,4.99718,4.99396,4.99584,68000000.0
2009-10-27 11:55:00,4.99561,4.99624,4.99371,4.99479,52000000.0
2009-10-27 12:00:00,4.99435,4.99435,4.99141,4.99223,63000000.0
2009-10-27 12:05:00,4.99304,4.99406,4.99124,4.99255,61000000.0
2009-10-27 12:10:00,4.99234,4.99403,4.99092,4.99245,63000000.0
2009-10-27 12:15:00,4.99233,4.99361,4.99087,4.99201,56000000.0
2009-10-27 12:20:00,4.99197,4.9939,4.99181,4.99312,70000000.0
2009-10-27 12:25:00,4.99342,4.99399,4.99188,4.99387,57000000.0
2009-10-27 12:30:00,4.99388,4.9945,4.99127,4.99191,61000000.0
2009-10-27 12:35:00,4.99245,4.994,4.99127,4.9933,64000000.0
2009-10-27 12:40:00,4.99302,4.99379,4.99138,4.99232,70000000.0
2009-10-27 12:45:00,4.99227,4.99278,4.98947,4.98947,65000000.0
2009-10-27 12:50:00,4.9905,4.99326,4.9902,4.99054,66000000.0
2009-10-27 12:55:00,4.99227,4.99459,4.99202,4.99449,62000000.0
2009-10-27 13:00:00,4.99538,4.99714,4.9928,4.99375,81000000.0
2009-10-27 13:05:00,4.99459,4.99518,4.99234,4.99473,77000000.0
2009-10-27 13:10:00,4.99323,4.99539,4.99323,4.9953,79000000.0
2009-10-27 13:15:00,4.9949,4.99586,4.99301,4.99307,63000000.0
2009-10-27 13:20:00,4.99418,4.99508,4.99302,4.99464,78000000.0
2009-10-27 13:25:00,4.99528,4.99545,4.99282,4.99545,62000000.0
2009-10-27 13:30:00,4.99469,4.99708,4.99334,4.99672,55000000.0
2009-10-27 13:35:00,4.99553,4.99858,4.99549,4.99597,65000000.0
2009-10-27 13:40:00,4.99727,4.99873,4.99583,4.99633,55000000.0
2009-10-27 13:45:00,4.99698,4.99951,4.99563,4.99914,64000000.0
2009-10-27 13:50:00,4.99889,4.9999,4.99664,4.99803,58000000.0
2009-10-27 13:55:00,4.99821,4.99881,4.99648,4.99744,59000000.0
2009-10-27 14:00:00,4.99755,4.99837,4.99606,4.99739,72000000.0
2009-10-27 14:05:00,4.99791,5.00097,4.99744,4.99857,60000000.0
2009-10-27 14:10:00,5.00013,5.00187,4.99958,5.0001,56000000.0
2009-10-27 14:15:00,5.00008,5.00095,4.99817,5.00038,76000000.0
2009-10-27 14:20:00,5.00012,5.00218,4.99972,5.00128,52000000.0
2009-10-27 14:25:00,5.00132,5.0042,5.00078,5.0037,65000000.0
2009-10-27 14:30:00,5.00292,5.00298,4.99975,5.00171,60000000.0
2009-10-27 14:35:00,5.00164,5.002,4.99908,5.00068,63000000.0
2009-10-27 14:40:00,4.99949,5.00075,4.99673,4.99877,77000000.0
2009-10-27 14:45:00,4.99936,5.00009,4.99784,4.99927,56000000.0
2009-10-27 14:50:00,4.99786,4.99986,4.99581,4.99767,60000000.0
2009-10-27 14:55:00,4.99749,4.9985,4.99588,4.9985,71000000.0
2009-10-27 15:00:00,4.99826,4.99826,4.99285,4.99426,76000000.0
2009-10-27 15:05:00,4.99457,4.99748,4.99341,4.99748,68000000.0
2009-10-27 15:10:00,4.99636,4.99828,4.99526,4.9974,61000000.0
2009-10-27 15:15:00,4.99875,5.00309,4.9967,5.00051,68000000.0
2009-10-27 15:20:00,5.00223,5.0059,5.00078,5.0059,59000000.0
2009-10-27 15:25:00,5.00531,5.00576,5.00274,5.00416,71000000.0
2009-10-27 15:30:00,5.00387,5.00387,4.99849,5.00144,68000000.0
2009-10-27 15:35:00,5.0012,5.00178,4.99791,5.00026,52000000.0
2009-10-27 15:40:00,5.00192,5.00678,4.99962,5.00534,62000000.0
2009-10-27 15:45:00,5.00537,5.00697,5.00274,5.00421,81000000.0
2009-10-27 15:50:00,5.00349,5.00451,5.00132,5.00347,75000000.0
2009-10-27 15:55:00,5.00354,5.00749,5.00233,5.00749,74000000.0
2009-10-27 16:00:00,5.00893,5.02068,5.00683,5.01968,61000000.0
2009-10-27 16:05:00,5.01953,5.02755,5.01568,5.02545,70000000.0
2009-10-27 16:10:00,5.0243,5.0243,5.01789,5.01975,64000000.0
2009-10-27 16:15:00,5.01955,5.02553,5.01843,5.02501,66000000.0
2009-10-27 16:20:00,5.02441,5.02469,5.02068,5.02155,65000000.0
2009-10-27 16:25:00,5.02188,5.02188,5.01493,5.01493,51000000.0
2009-10-27 16:30:00,5.01561,5.01901,5.01444,5.01828,53000000.0
2009-10-27 16:35:00,5.01814,5.02018,5.01548,5.01881,78000000.0
2009-10-27 16:40:00,5.0186,5.0186,5.01352,5.01527,86000000.0
2009-10-27 16:45:00,5.01496,5.01739,5.01391,5.01605,59000000.0
2009-10-27 16:50:00,5.01636,5.02038,5.01493,5.0192,66000000.0
2009-10-27 16:55:00,5.01984,5.01999,5.01615,5.01735,52000000.0
2009-10-27 17:00:00,5.01805,5.01985,5.01609,5.01908,62000000.0
2009-10-27 17:05:00,5.0193,5.02015,5.01612,5.01738,73000000.0
2009-10-27 17:10:00,5.01794,5.01973,5.01555,5.01872,57000000.0
2009-10-27 17:15:00,5.01789,5.02042,5.01736,5.01858,71000000.0
2009-10-27 17:20:00,5.01947,5.01994,5.01723,5.01832,55000000.0
2009-10-27 17:25:00,5.01815,5.01953,5.01595,5.01685,62000000.0
2009-10-27 17:30:00,5.01594,5.01642,5.01297,5.0143,63000000.0
2009-10-27 17:35:00,5.01362,5.01452,5.01121,5.01186,64000000.0
2009-10-27 17:40:00,5.01257,5.01257,5.00988,5.01142,76000000.0
2009-10-27 17:45:00,5.01231,5.01377,5.01022,5.01189,60000000.0
2009-10-27 17:50:00,5.01394,5.01558,5.01202,5.01558,86000000.0
2009-10-27 17:55:00,5.01531,5.017,5.01329,5.01574,66000000.0
2009-10-27 18:00:00,5.01513,5.01975,5.01458,5.01964,72000000.0
2009-10-27 18:05:00,5.01892,5.02207,5.01811,5.02006,73000000.0
2009-10-27 18:10:00,5.02012,5.02159,5.01859,5.021,58000000.0
2009-10-27 18:15:00,5.02102,5.02246,5.01976,5.02072,61000000.0
2009-10-27 18:20:00,5.02069,5.02193,5.01862,5.02193,63000000.0
2009-10-27 18:25:00,5.0221,5.02576,5.02012,5.02545,67000000.0
2009-10-27 18:30:00,5.02562,5.0304,5.02443,5.02897,65000000.0
2009-10-27 18:35:00,5.02781,5.02919,5.02617,5.02782,76000000.0
2009-10-27 18:40:00,5.02706,5.0282,5.02356,5.02432,67000000.0
2009-10-27 18:45:00,5.02522,5.02549,5.0224,5.02545,66000000.0
2009-10-27 18:50:00,5.02567,5.02735,5.02099,5.02735,63000000.0
2009-10-27 18:55:00,5.02681,5.02764,5.02499,5.02628,71000000.0
2009-10-27 19:00:00,5.02768,5.02897,5.02304,5.02439,70000000.0
2009-10-27 19:05:00,5.02495,5.02902,5.02346,5.02865,76000000.0
2009-10-27 19:10:00,5.02821,5.02837,5.02429,5.02594,68000000.0
2009-10-27 19:15:00,5.02773,5.03138,5.02609,5.0303,61000000.0
2009-10-27 19:20:00,5.03011,5.0323,5.02872,5.03118,72000000.0
2009-10-27 19:25:00,5.03071,5.03176,5.02845,5.02947,62000000.0
2009-10-27 19:30:00,5.03043,5.03312,5.02823,5.03307,66000000.0
2009-10-27 19:35:00,5.0327,5.0327,5.02932,5.03177,63000000.0
2009-10-27 19:40:00,5.02981,5.03131,5.02647,5.02856,70000000.0
2009-10-27 19:45:00,5.02772,5.02946,5.02683,5.02714,70000000.0
2009-10-27 19:50:00,5.02832,5.02892,5.02642,5.02833,71000000.0
2009-10-27 19:55:00,5.02786,5.0301,5.02708,5.02774,68000000.0
2009-10-27 20:00:00,5.02751,5.02916,5.02656,5.02884,67000000.0
2009-10-27 20:05:00,5.02832,5.03001,5.02714,5.02714,65000000.0
2009-10-27 20:10:00,5.02804,5.02804,5.02409,5.02595,66000000.0
2009-10-27 20:15:00,5.02555,5.02595,5.02343,5.02494,64000000.0
2009-10-27 20:20:00,5.02524,5.02658,5.02182,5.02376,65000000.0
2009-10-27 20:25:00,5.02227,5.02502,5.02028,5.02422,63000000.0
2009-10-27 20:30:00,5.02373,5.02509,5.02277,5.02352,59000000.0
2009-10-27 20:35:00,5.02356,5.02494,5.02207,5.0232,70000000.0
2009-10-27 20:40:00,5.02459,5.02479,5.0197,5.02227,89000000.0
2009-10-27 20:45:00,5.02243,5.02288,5.01933,5.02114,67000000.0
2009-10-27 20:50:00,5.0206,5.0207,5.01741,5.01861,62000000.0
2009-10-27 20:55:00,5.01789,5.02022,5.01588,5.01995,65000000.0
2009-10-27 21:00:00,5.01922,5.02038,5.01781,5.01878,72000000.0
2009-10-27 21:05:00,5.01913,5.02241,5.01819,5.02114,66000000.0
2009-10-27 21:10:00,5.02063,5.02398,5.02063,5.02071,62000000.0
2009-10-27 21:15:00,5.02189,5.02267,5.01996,5.02191,68000000.0
2009-10-27 21:20:00,5.02149,5.02257,5.01971,5.02075,52000000.0
2009-10-27 21:25:00,5.02155,5.0232,5.02031,5.02166,58000000.0
2009-10-27 21:30:00,5.02016,5.02539,5.02015,5.02539,59000000.0
2009-10-27 21:35:00,5.02535,5.02671,5.02391,5.02574,88000000.0
2009-10-27 21:40:00,5.02551,5.02595,5.02205,5.0228,65000000.0
2009-10-27 21:45:00,5.02107,5.02424,5.02079,5.02353,62000000.0
2009-10-27 21:50:00,5.02345,5.02537,5.02183,5.02429,62000000.0
2009-10-27 21:55:00,5.02512,5.02644,5.02311,5.02543,72000000.0
2009-10-27 22:00:00,5.02491,5.02668,5.02349,5.02399,79000000.0
2009-10-27 22:05:00,5.02518,5.02543,5.02321,5.02394,67000000.0
2009-10-27 22:10:00,5.02408,5.02551,5.02369,5.02508,64000000.0
2009-10-27 22:15:00,5.02432,5.02574,5.02357,5.02562,69000000.0
2009-10-27 22:20:00,5.02425,5.02636,5.0241,5.02572,69000000.0
2009-10-27 22:25:00,5.02534,5.02591,5.02395,5.02564,63000000.0
2009-10-27 22:30:00,5.02531,5.02553,5.02312,5.02553,60000000.0
2009-10-27 22:35:00,5.02579,5.02632,5.02378,5.02523,56000000.0
2009-10-27 22:40:00,5.0253,5.02548,5.02306,5.02426,63000000.0
2009-10-27 22:45:00,5.02416,5.02459,5.02215,5.02448,68000000.0
2009-10-27 22:50:00,5.02374,5.02523,5.0218,5.02352,70000000.0
2009-10-27 22:55:00,5.02366,5.02403,5.02104,5.02163,64000000.0
2009-10-27 23:00:00,5.02152,5.02313,5.02067,5.0218,68000000.0
2009-10-27 23:05:00,5.02272,5.02358,5.01995,5.0208,60000000.0
2009-10-27 23:10:00,5.0205,5.02272,5.01918,5.02105,66000000.0
2009-10-27 23:15:00,5.02017,5.02138,5.01887,5.02002,65000000.0
2009-10-27 23:20:00,5.01872,5.02199,5.01847,5.02175,66000000.0
2009-10-27 23:25:00,5.022,5.02344,5.02145,5.02239,64000000.0
2009-10-27 23:30:00,5.02272,5.02399,5.02112,5.022,72000000.0
2009-10-27 23:35:00,5.02139,5.02299,5.0184,5.02187,62000000.0
2009-10-27 23:40:00,5.02199,5.02199,5.01811,5.01902,80000000.0
2009-10-27 23:45:00,5.01949,5.01974,5.01681,5.01957,76000000.0
2009-10-27 23:50:00,5.019,5.01971,5.0174,5.01895,67000000.0
2009-10-27 23:55:00,5.01905,5.01981,5.0177,5.01891,76000000.0
2009-10-28 00:00:00,5.01909,5.02099,5.01792,5.01941,70000000.0
2009-10-28 00:05:00,5.02011,5.0209,5.01832,5.0209,62000000.0
2009-10-28 00:10:00,5.0207,5.02165,5.01975,5.02101,63000000.0
2009-10-28 00:15:00,5.02093,5.02093,5.01856,5.01861,65000000.0
2009-10-28 00:20:00,5.01982,5.02072,5.01884,5.01978,60000000.0
2009-10-28 00:25:00,5.02013,5.02038,5.01823,5.01945,66000000.0
2009-10-28 00:30:00,5.01831,5.02001,5.01762,5.01954,64000000.0
2009-10-28 00:35:00,5.01889,5.01978,5.01759,5.01835,80000000.0
2009-10-28 00:40:00,5.01731,5.01964,5.01731,5.01769,61000000.0
2009-10-28 00:45:00,5.01913,5.02141,5.01825,5.02141,63000000.0
2009-10-28 00:50:00,5.02153,5.02178,5.01898,5.02091,60000000.0
2009-10-28 00:55:00,5.01908,5.02102,5.01899,5.02082,66000000.0
2009-10-28 01:00:00,5.02066,5.02122,5.01884,5.02064,63000000.0
2009-10-28 01:05:00,5.02044,5.02102,5.01842,5.01919,70000000.0
2009-10-28 01:10:00,5.01978,5.02067,5.01813,5.01887,55000000.0
2009-10-28 01:15:00,5.01878,5.02036,5.01833,5.01951,63000000.0
2009-10-28 01:20:00,5.01933,5.02007,5.01815,5.01862,59000000.0
2009-10-28 01:25:00,5.01927,5.01991,5.01767,5.01878,70000000.0
2009-10-28 01:30:00,5.01795,5.01976,5.01768,5.01885,68000000.0
2009-10-28 01:35:00,5.01896,5.02031,5.01746,5.01873,71000000.0
2009-10-28 01:40:00,5.019,5.01965,5.01677,5.01723,72000000.0
2009-10-28 01:45:00,5.01752,5.01832,5.01602,5.01704,68000000.0
2009-10-28 01:50:00,5.01666,5.01871,5.01594,5.01755,67000000.0
2009-10-28 01:55:00,5.01846,5.01846,5.01595,5.01669,61000000.0
2009-10-28 02:00:00,5.0157,5.01719,5.01458,5.01681,69000000.0
2009-10-28 02:05:00,5.01673,5.01847,5.01517,5.01847,73000000.0
2009-10-28 02:10:00,5.01836,5.0184,5.0155,5.0169,74000000.0
2009-10-28 02:15:00,5.01772,5.01813,5.01568,5.0176,70000000.0
2009-10-28 02:20:00,5.01802,5.01894,5.01606,5.01764,74000000.0
2009-10-28 02:25:00,5.01863,5.01899,5.01537,5.01632,59000000.0
2009-10-28 02:30:00,5.01685,5.02078,5.01464,5.01963,64000000.0
2009-10-28 02:35:00,5.01904,5.02291,5.01805,5.02156,71000000.0
2009-10-28 02:40:00,5.02204,5.02659,5.01975,5.02591,69000000.0
2009-10-28 02:45:00,5.02614,5.02727,5.02264,5.02516,69000000.0
2009-10-28 02:50:00,5.02717,5.02717,5.02125,5.02307,66000000.0
2009-10-28 02:55:00,5.02269,5.02279,5.02009,5.02228,65000000.0
2009-10-28 03:00:00,5.02241,5.02283,5.01797,5.01963,67000000.0
2009-10-28 03:05:00,5.01925,5.01983,5.01654,5.0194,68000000.0
2009-10-28 03:10:00,5.01839,5.02051,5.01596,5.01788,80000000.0
2009-10-28 03:15:00,5.01748,5.02093,5.01701,5.02093,50000000.0
2009-10-28 03:20:00,5.02031,5.02181,5.01777,5.01844,62000000.0
2009-10-28 03:25:00,5.01871,5.01912,5.01588,5.01775,71000000.0
2009-10-28 03:30:00,5.01713,5.01805,5.0145,5.01658,68000000.0
2009-10-28 03:35:00,5.01622,5.01857,5.01528,5.01777,60000000.0
2009-10-28 03:40:00,5.01634,5.01756,5.01494,5.01566,82000000.0
2009-10-28 03:45:00,5.01585,5.01935,5.01585,5.01753,53000000.0
2009-10-28 03:50:00,5.0172,5.01927,5.0167,5.01844,74000000.0
2009-10-28 03:55:00,5.01817,5.01933,5.01581,5.01749,63000000.0
2009-10-28 04:00:00,5.01769,5.0181,5.01437,5.01551,70000000.0
2009-10-28 04:05:00,5.01639,5.01677,5.01344,5.01556,66000000.0
2009-10-28 04:10:00,5.01573,5.0176,5.014,5.01667,77000000.0
2009-10-28 04:15:00,5.0164,5.01786,5.01524,5.01614,57000000.0
2009-10-28 04:20:00,5.01825,5.01894,5.01636,5.01854,62000000.0
2009-10-28 04:25:00,5.01775,5.01859,5.01546,5.01715,53000000.0
2009-10-28 04:30:00,5.01642,5.01741,5.01546,5.01674,66000000.0
2009-10-28 04:35:00,5.01582,5.01667,5.01378,5.01509,64000000.0
2009-10-28 04:40:00,5.01405,5.01683,5.01405,5.01642,54000000.0
2009-10-28 04:45:00,5.01724,5.01859,5.01565,5.01714,63000000.0
2009-10-28 04:50:00,5.01746,5.0192,5.01599,5.0192,71000000.0
2009-10-28 04:55:00,5.01961,5.02171,5.01743,5.01879,65000000.0
2009-10-28 05:00:00,5.01872,5.01943,5.01657,5.01882,62000000.0
2009-10-28 05:05:00,5.01924,5.0215,5.01706,5.01912,72000000.0
2009-10-28 05:10:00,5.01935,5.02136,5.01887,5.02058,59000000.0
2009-10-28 05:15:00,5.01941,5.01981,5.0164,5.01814,67000000.0
2009-10-28 05:20:00,5.01834,5.01867,5.01629,5.01746,79000000.0
2009-10-28 05:25:00,5.01749,5.01841,5.01503,5.01699,66000000.0
2009-10-28 05:30:00,5.01566,5.01822,5.01557,5.0179,76000000.0
2009-10-28 05:35:00,5.01755,5.01909,5.01669,5.01842,78000000.0
2009-10-28 05:40:00,5.01843,5.01985,5.01686,5.01782,61000000.0
2009-10-28 05:45:00,5.01987,5.02169,5.01856,5.01926,77000000.0
2009-10-28 05:50:00,5.02009,5.02079,5.01699,5.01762,62000000.0
2009-10-28 05:55:00,5.01711,5.01927,5.01646,5.01881,70000000.0
2009-10-28 06:00:00,5.01933,5.02095,5.01677,5.01677,77000000.0
2009-10-28 06:05:00,5.0182,5.02069,5.01761,5.0205,81000000.0
2009-10-28 06:10:00,5.01843,5.02251,5.01843,5.02165,73000000.0
2009-10-28 06:15:00,5.02041,5.02416,5.02033,5.02161,69000000.0
2009-10-28 06:20:00,5.02086,5.02211,5.01966,5.01966,68000000.0
2009-10-28 06:25:00,5.01998,5.02128,5.01845,5.02008,71000000.0
2009-10-28 06:30:00,5.02054,5.02251,5.01927,5.02213,58000000.0
2009-10-28 06:35:00,5.02187,5.02293,5.02047,5.02053,72000000.0
2009-10-28 06:40:00,5.02201,5.02272,5.01929,5.01929,71000000.0
2009-10-28 06:45:00,5.01915,5.02065,5.01773,5.01976,69000000.0
2009-10-28 06:50:00,5.01957,5.0201,5.01773,5.01773,56000000.0
2009-10-28 06:55:00,5.01842,5.0209,5.01828,5.02008,64000000.0
2009-10-28 07:00:00,5.02,5.02,5.01764,5.01892,58000000.0
2009-10-28 07:05:00,5.01892,5.02005,5.01749,5.01841,59000000.0
2009-10-28 07:10:00,5.0198,5.02043,5.01801,5.01979,82000000.0
2009-10-28 07:15:00,5.01972,5.02051,5.01736,5.01992,80000000.0
2009-10-28 07:20:00,5.02003,5.02115,5.01868,5.02011,76000000.0
2009-10-28 07:25:00,5.02047,5.02318,5.01884,5.02246,78000000.0
2009-10-28 07:30:00,5.02212,5.02212,5.01824,5.01868,61000000.0
2009-10-28 07:35:00,5.01786,5.01951,5.01747,5.0182,63000000.0
2009-10-28 07:40:00,5.01862,5.01872,5.01629,5.01659,55000000.0
2009-10-28 07:45:00,5.01625,5.01858,5.01582,5.01858,59000000.0
2009-10-28 07:50:00,5.01829,5.01905,5.01556,5.01706,67000000.0
2009-10-28 07:55:00,5.01652,5.01722,5.01385,5.01704,62000000.0
2009-10-28 08:00:00,5.01603,5.0171,5.01454,5.01574,65000000.0
2009-10-28 08:05:00,5.01448,5.01586,5.01341,5.01458,73000000.0
2009-10-28 08:10:00,5.01542,5.01721,5.01408,5.01601,58000000.0
2009-10-28 08:15:00,5.01593,5.01751,5.01535,5.01623,59000000.0
2009-10-28 08:20:00,5.01653,5.0179,5.01574,5.01679,64000000.0
2009-10-28 08:25:00,5.01779,5.01812,5.01587,5.01782,56000000.0
2009-10-28 08:30:00,5.01806,5.01833,5.01617,5.01778,62000000.0
2009-10-28 08:35:00,5.0179,5.01878,5.01411,5.01454,56000000.0
2009-10-28 08:40:00,5.01487,5.01635,5.01366,5.01597,58000000.0
2009-10-28 08:45:00,5.0162,5.01621,5.01299,5.01465,76000000.0
2009-10-28 08:50:00,5.01428,5.01498,5.01034,5.01069,81000000.0
2009-10-28 08:55:00,5.01039,5.01236,5.00839,5.01073,70000000.0
2009-10-28 09:00:00,5.01022,5.01193,5.00854,5.01134,62000000.0
2009-10-28 09:05:00,5.01186,5.01288,5.01067,5.01218,66000000.0
2009-10-28 09:10:00,5.01262,5.01366,5.01126,5.01266,67000000.0
2009-10-28 09:15:00,5.01347,5.01375,5.01041,5.0137,72000000.0
2009-10-28 09:20:00,5.01177,5.01591,5.01177,5.01529,74000000.0
2009-10-28 09:25:00,5.01497,5.01603,5.01307,5.01519,68000000.0
2009-10-28 09:30:00,5.01491,5.01534,5.01313,5.01437,69000000.0
2009-10-28 09:35:00,5.01425,5.01485,5.01228,5.01401,85000000.0
2009-10-28 09:40:00,5.01329,5.01329,5.00945,5.01172,74000000.0
2009-10-28 09:45:00,5.01132,5.01373,5.01039,5.01156,76000000.0
2009-10-28 09:50:00,5.01189,5.01375,5.01027,5.01297,74000000.0
2009-10-28 09:55:00,5.01306,5.01528,5.01202,5.01434,68000000.0
2009-10-28 10:00:00,5.01242,5.01848,5.01242,5.01843,75000000.0
2009-10-28 10:05:00,5.01821,5.02041,5.01728,5.01981,50000000.0
2009-10-28 10:10:00,5.01933,5.02143,5.01779,5.02004,70000000.0
2009-10-28 10:15:00,5.02054,5.02054,5.01605,5.01705,74000000.0
2009-10-28 10:20:00,5.01729,5.01994,5.01659,5.01887,60000000.0
2009-10-28 10:25:00,5.0195,5.02031,5.01764,5.018,60000000.0
2009-10-28 10:30:00,5.02013,5.02013,5.01453,5.01501,57000000.0
2009-10-28 10:35:00,5.01617,5.01743,5.01514,5.01637,72000000.0
2009-10-28 10:40:00,5.01636,5.01891,5.0155,5.01891,62000000.0
2009-10-28 10:45:00,5.01861,5.02352,5.01717,5.02304,55000000.0
2009-10-28 10:50:00,5.02336,5.02361,5.02036,5.02237,72000000.0
2009-10-28 10:55:00,5.02202,5.02474,5.02057,5.02348,49000000.0
2009-10-28 11:00:00,5.02234,5.02643,5.02106,5.02449,61000000.0
2009-10-28 11:05:00,5.02574,5.02574,5.02281,5.02395,71000000.0
2009-10-28 11:10:00,5.02306,5.02481,5.02033,5.02312,67000000.0
2009-10-28 11:15:00,5.02366,5.02395,5.02099,5.02342,63000000.0
2009-10-28 11:20:00,5.02307,5.02768,5.02257,5.02689,76000000.0
2009-10-28 11:25:00,5.02578,5.0267,5.02308,5.02545,64000000.0
2009-10-28 11:30:00,5.02546,5.02976,5.02465,5.02966,74000000.0
2009-10-28 11:35:00,5.02922,5.02931,5.02609,5.02755,60000000.0
2009-10-28 11:40:00,5.02837,5.02947,5.02611,5.02822,64000000.0
2009-10-28 11:45:00,5.02802,5.0297,5.02593,5.02727,62000000.0
2009-10-28 11:50:00,5.02757,5.03171,5.02657,5.03063,68000000.0
2009-10-28 11:55:00,5.0305,5.03112,5.02763,5.03078,52000000.0
2009-10-28 12:00:00,5.03149,5.03171,5.02807,5.02872,63000000.0
2009-10-28 12:05:00,5.02875,5.02875,5.02537,5.02677,61000000.0
2009-10-28 12:10:00,5.02733,5.02743,5.02343,5.0246,63000000.0
2009-10-28 12:15:00,5.02343,5.02512,5.0226,5.02467,56000000.0
2009-10-28 12:20:00,5.0239,5.02636,5.0235,5.02425,70000000.0
2009-10-28 12:25:00,5.02636,5.02718,5.02458,5.02634,57000000.0
2009-10-28 12:30:00,5.0268,5.0268,5.02225,5.02491,61000000.0
2009-10-28 12:35:00,5.02508,5.02582,5.02345,5.02434,64000000.0
2009-10-28 12:40:00,5.02513,5.02561,5.02198,5.0238,70000000.0
2009-10-28 12:45:00,5.02391,5.02842,5.02391,5.02787,65000000.0
2009-10-28 12:50:00,5.02844,5.02875,5.02506,5.02563,66000000.0
2009-10-28 12:55:00,5.02613,5.02732,5.0243,5.02604,62000000.0
2009-10-28 13:00:00,5.02696,5.02727,5.02283,5.02394,81000000.0
2009-10-28 13:05:00,5.02487,5.02784,5.02373,5.02708,77000000.0
2009-10-28 13:10:00,5.0266,5.03077,5.02619,5.03077,79000000.0
2009-10-28 13:15:00,5.03128,5.03155,5.02712,5.0277,63000000.0
2009-10-28 13:20:00,5.02884,5.03162,5.02747,5.02903,78000000.0
2009-10-28 13:25:00,5.03027,5.03572,5.02854,5.03518,62000000.0
2009-10-28 13:30:00,5.03446,5.03719,5.03418,5.03667,55000000.0
2009-10-28 13:35:00,5.03557,5.03722,5.03165,5.03165,65000000.0
2009-10-28 13:40:00,5.03358,5.03443,5.0306,5.03422,55000000.0
2009-10-28 13:45:00,5.03227,5.03434,5.03125,5.03125,64000000.0
2009-10-28 13:50:00,5.03259,5.03264,5.02934,5.03007,58000000.0
2009-10-28 13:55:00,5.03003,5.03181,5.02811,5.02974,59000000.0
2009-10-28 14:00:00,5.0301,5.03022,5.02633,5.02891,72000000.0
2009-10-28 14:05:00,5.02936,5.03086,5.02718,5.03036,60000000.0
2009-10-28 14:10:00,5.03024,5.03024,5.02677,5.02747,56000000.0
2009-10-28 14:15:00,5.02755,5.02853,5.02586,5.02726,76000000.0
2009-10-28 14:20:00,5.02916,5.02952,5.02494,5.02641,52000000.0
2009-10-28 14:25:00,5.02673,5.02673,5.0229,5.02466,65000000.0
2009-10-28 14:30:00,5.0251,5.02968,5.02379,5.02379,60000000.0
2009-10-28 14:35:00,5.02482,5.02557,5.02259,5.02557,63000000.0
2009-10-28 14:40:00,5.02493,5.02671,5.02248,5.02393,77000000.0
2009-10-28 14:45:00,5.02286,5.02478,5.02193,5.02358,56000000.0
2009-10-28 14:50:00,5.02308,5.02474,5.02261,5.02416,60000000.0
2009-10-28 14:55:00,5.02354,5.02402,5.01967,5.02187,71000000.0
2009-10-28 15:00:00,5.02279,5.02691,5.02099,5.02565,76000000.0
2009-10-28 15:05:00,5.0261,5.02914,5.02462,5.02855,68000000.0
2009-10-28 15:10:00,5.02689,5.02792,5.02514,5.0264,61000000.0
2009-10-28 15:15:00,5.02823,5.02879,5.02458,5.02629,68000000.0
2009-10-28 15:20:00,5.02486,5.02666,5.02414,5.02578,59000000.0
2009-10-28 15:25:00,5.02486,5.02557,5.02314,5.02364,71000000.0
2009-10-28 15:30:00,5.02441,5.02459,5.0183,5.01913,68000000.0
2009-10-28 15:35:00,5.01966,5.02158,5.01709,5.01908,52000000.0
2009-10-28 15:40:00,5.01955,5.02141,5.01719,5.01946,62000000.0
2009-10-28 15:45:00,5.01882,5.02307,5.01713,5.0227,81000000.0
2009-10-28 15:50:00,5.02177,5.02333,5.01887,5.02295,75000000.0
2009-10-28 15:55:00,5.023,5.02414,5.02028,5.02248,74000000.0
2009-10-28 16:00:00,5.0228,5.03147,5.02166,5.03065,61000000.0
2009-10-28 16:05:00,5.02997,5.03109,5.02763,5.02945,70000000.0
2009-10-28 16:10:00,5.02863,5.02863,5.02332,5.02556,64000000.0
2009-10-28 16:15:00,5.02502,5.02697,5.02316,5.02486,66000000.0
2009-10-28 16:20:00,5.02468,5.02679,5.02205,5.02321,65000000.0
2009-10-28 16:25:00,5.02262,5.02414,5.02052,5.02364,51000000.0
2009-10-28 16:30:00,5.02361,5.02646,5.02256,5.02486,53000000.0
2009-10-28 16:35:00,5.02315,5.02782,5.0229,5.02613,78000000.0
2009-10-28 16:40:00,5.02494,5.02797,5.02491,5.02557,86000000.0
2009-10-28 16:45:00,5.0263,5.03033,5.0251,5.02816,59000000.0
2009-10-28 16:50:00,5.02984,5.03481,5.02845,5.03391,66000000.0
2009-10-28 16:55:00,5.03404,5.03404,5.03019,5.03355,52000000.0
2009-10-28 17:00:00,5.03327,5.03754,5.03253,5.03542,62000000.0
2009-10-28 17:05:00,5.03576,5.03626,5.03084,5.03182,73000000.0
2009-10-28 17:10:00,5.03178,5.0337,5.03054,5.03158,57000000.0
2009-10-28 17:15:00,5.03143,5.03143,5.02704,5.02844,71000000.0
2009-10-28 17:20:00,5.02832,5.03305,5.02709,5.03289,55000000.0
2009-10-28 17:25:00,5.03261,5.03289,5.02877,5.02953,62000000.0
2009-10-28 17:30:00,5.03066,5.03265,5.02925,5.03265,63000000.0
2009-10-28 17:35:00,5.03296,5.03382,5.03034,5.03258,64000000.0
2009-10-28 17:40:00,5.03241,5.03312,5.03014,5.03014,76000000.0
2009-10-28 17:45:00,5.03241,5.03295,5.02936,5.03023,60000000.0
2009-10-28 17:50:00,5.02969,5.03166,5.02873,5.03067,86000000.0
2009-10-28 17:55:00,5.02918,5.03632,5.02902,5.03632,66000000.0
2009-10-28 18:00:00,5.03614,5.03897,5.03477,5.03578,72000000.0
2009-10-28 18:05:00,5.03469,5.03804,5.03365,5.03674,73000000.0
2009-10-28 18:10:00,5.03628,5.03958,5.03596,5.03834,58000000.0
2009-10-28 18:15:00,5.04015,5.04208,5.03584,5.04208,61000000.0
2009-10-28 18:20:00,5.04248,5.04561,5.04174,5.04542,63000000.0
2009-10-28 18:25:00,5.04515,5.04564,5.04173,5.04261,67000000.0
2009-10-28 18:30:00,5.04202,5.04641,5.04176,5.04514,65000000.0
2009-10-28 18:35:00,5.04474,5.04573,5.04286,5.04571,76000000.0
2009-10-28 18:40:00,5.04632,5.04636,5.04293,5.0446,67000000.0
2009-10-28 18:45:00,5.04438,5.0481,5.04309,5.0481,66000000.0
2009-10-28 18:50:00,5.04652,5.05356,5.04641,5.05233,63000000.0
2009-10-28 18:55:00,5.05216,5.05219,5.0487,5.05028,71000000.0
2009-10-28 19:00:00,5.04986,5.05127,5.04604,5.04614,70000000.0
2009-10-28 19:05:00,5.04747,5.0478,5.04464,5.04759,76000000.0
2009-10-28 19:10:00,5.04793,5.04793,5.04404,5.04517,68000000.0
2009-10-28 19:15:00,5.04489,5.04519,5.04239,5.04415,61000000.0
2009-10-28 19:20:00,5.04433,5.04546,5.04045,5.04125,72000000.0
2009-10-28 19:25:00,5.04219,5.04667,5.04113,5.04667,62000000.0
2009-10-28 19:30:00,5.04645,5.04708,5.04443,5.04618,66000000.0
2009-10-28 19:35:00,5.04665,5.04953,5.04555,5.04833,63000000.0
2009-10-28 19:40:00,5.04705,5.04779,5.04369,5.04689,70000000.0
2009-10-28 19:45:00,5.04656,5.04745,5.04437,5.04533,70000000.0
2009-10-28 19:50:00,5.04554,5.04859,5.04527,5.04769,71000000.0
2009-10-28 19:55:00,5.04745,5.04856,5.04575,5.04856,68000000.0
2009-10-28 20:00:00,5.04836,5.05007,5.04756,5.04828,67000000.0
2009-10-28 20:05:00,5.04806,5.05005,5.04652,5.0485,65000000.0
2009-10-28 20:10:00,5.04844,5.05206,5.04796,5.05125,66000000.0
2009-10-28 20:15:00,5.05089,5.05201,5.0475,5.05201,64000000.0
2009-10-28 20:20:00,5.05048,5.05364,5.0499,5.05265,65000000.0
2009-10-28 20:25:00,5.05211,5.05394,5.05063,5.05353,63000000.0
2009-10-28 20:30:00,5.05329,5.05463,5.05139,5.05185,59000000.0
2009-10-28 20:35:00,5.05195,5.05448,5.05192,5.05437,70000000.0
2009-10-28 20:40:00,5.05376,5.05393,5.05077,5.05202,89000000.0
2009-10-28 20:45:00,5.0519,5.05326,5.05019,5.05142,67000000.0
2009-10-28 20:50:00,5.05082,5.05206,5.04925,5.04978,62000000.0
2009-10-28 20:55:00,5.04886,5.05101,5.04796,5.05034,65000000.0
2009-10-28 21:00:00,5.05003,5.05148,5.0471,5.04888,72000000.0
2009-10-28 21:05:00,5.04785,5.05075,5.04721,5.0494,66000000.0
2009-10-28 21:10:00,5.05035,5.05282,5.04909,5.05282,62000000.0
2009-10-28 21:15:00,5.05283,5.05316,5.04983,5.05124,68000000.0
2009-10-28 21:20:00,5.05074,5.05299,5.05043,5.05127,52000000.0
2009-10-28 21:25:00,5.05248,5.05408,5.05136,5.05216,58000000.0
2009-10-28 21:30:00,5.05321,5.05418,5.05147,5.05365,59000000.0
2009-10-28 21:35:00,5.05279,5.05722,5.0527,5.05722,88000000.0
2009-10-28 21:40:00,5.05551,5.05598,5.05342,5.05427,65000000.0
2009-10-28 21:45:00,5.05347,5.05454,5.0516,5.05271,62000000.0
2009-10-28 21:50:00,5.05301,5.05422,5.05173,5.05322,62000000.0
2009-10-28 21:55:00,5.05369,5.05377,5.05031,5.05149,72000000.0
2009-10-28 22:00:00,5.05246,5.05368,5.05117,5.05238,79000000.0
2009-10-28 22:05:00,5.05228,5.05286,5.05071,5.05195,67000000.0
2009-10-28 22:10:00,5.05279,5.05303,5.05085,5.05204,64000000.0
2009-10-28 22:15:00,5.05208,5.05389,5.05171,5.05314,69000000.0
2009-10-28 22:20:00,5.05475,5.05984,5.0535,5.05786,69000000.0
2009-10-28 22:25:00,5.05794,5.05833,5.05407,5.05666,63000000.0
2009-10-28 22:30:00,5.05579,5.05772,5.05441,5.05468,60000000.0
2009-10-28 22:35:00,5.05545,5.05567,5.05188,5.05334,56000000.0
2009-10-28 22:40:00,5.05362,5.05362,5.05116,5.05259,63000000.0
2009-10-28 22:45:00,5.05279,5.0557,5.05118,5.05485,68000000.0
2009-10-28 22:50:00,5.05458,5.05632,5.0538,5.05518,70000000.0
2009-10-28 22:55:00,5.0542,5.05564,5.05386,5.05497,64000000.0
2009-10-28 23:00:00,5.05555,5.05578,5.05304,5.05499,68000000.0
2009-10-28 23:05:00,5.05481,5.05508,5.05209,5.05304,60000000.0
2009-10-28 23:10:00,5.05294,5.05441,5.05172,5.05333,66000000.0
2009-10-28 23:15:00,5.05402,5.05457,5.05174,5.05228,65000000.0
2009-10-28 23:20:00,5.05225,5.05304,5.05084,5.05215,66000000.0
2009-10-28 23:25:00,5.05269,5.05354,5.05118,5.05299,64000000.0
2009-10-28 23:30:00,5.05236,5.05335,5.05115,5.05248,72000000.0
2009-10-28 23:35:00,5.0523,5.05277,5.05064,5.05102,62000000.0
2009-10-28 23:40:00,5.05154,5.05212,5.04953,5.05066,80000000.0
2009-10-28 23:45:00,5.05126,5.05245,5.04832,5.05211,76000000.0
2009-10-28 23:50:00,5.05154,5.05251,5.04965,5.05034,67000000.0
2009-10-28 23:55:00,5.04991,5.05077,5.04828,5.04903,76000000.0
2009-10-29 00:00:00,5.05009,5.05134,5.04856,5.04915,70000000.0
2009-10-29 00:05:00,5.04985,5.05073,5.04894,5.05053,62000000.0
2009-10-29 00:10:00,5.05045,5.05099,5.04792,5.05022,63000000.0
2009-10-29 00:15:00,5.04996,5.05097,5.0486,5.05051,65000000.0
2009-10-29 00:20:00,5.04996,5.05067,5.04843,5.04882,60000000.0
2009-10-29 00:25:00,5.04909,5.05107,5.04878,5.0506,66000000.0
2009-10-29 00:30:00,5.0505,5.05074,5.04837,5.04975,64000000.0
2009-10-29 00:35:00,5.0498,5.0501,5.04786,5.04843,80000000.0
2009-10-29 00:40:00,5.04957,5.05038,5.04725,5.0501,61000000.0
2009-10-29 00:45:00,5.04874,5.05079,5.04836,5.0495,63000000.0
2009-10-29 00:50:00,5.05113,5.05219,5.04916,5.05115,60000000.0
2009-10-29 00:55:00,5.05036,5.05257,5.04983,5.05123,66000000.0
2009-10-29 01:00:00,5.05187,5.05206,5.04815,5.04815,63000000.0
2009-10-29 01:05:00,5.04779,5.05073,5.04779,5.04916,70000000.0
2009-10-29 01:10:00,5.04977,5.04977,5.04819,5.0495,55000000.0
2009-10-29 01:15:00,5.04918,5.04934,5.0459,5.04763,63000000.0
2009-10-29 01:20:00,5.04652,5.04844,5.04601,5.04704,59000000.0
2009-10-29 01:25:00,5.0477,5.04911,5.04686,5.0486,70000000.0
2009-10-29 01:30:00,5.0487,5.04997,5.04762,5.04903,68000000.0
2009-10-29 01:35:00,5.04896,5.04957,5.0476,5.04957,71000000.0
2009-10-29 01:40:00,5.04857,5.05025,5.04705,5.04948,72000000.0
2009-10-29 01:45:00,5.04945,5.05061,5.04864,5.0503,68000000.0
2009-10-29 01:50:00,5.04992,5.05168,5.04924,5.05076,67000000.0
2009-10-29 01:55:00,5.0517,5.05273,5.05003,5.05102,61000000.0
2009-10-29 02:00:00,5.05215,5.0523,5.04833,5.049,69000000.0
2009-10-29 02:05:00,5.0498,5.05875,5.04903,5.05796,73000000.0
2009-10-29 02:10:00,5.05567,5.05703,5.0543,5.0555,74000000.0
2009-10-29 02:15:00,5.05616,5.06007,5.05507,5.05848,70000000.0
2009-10-29 02:20:00,5.05941,5.06272,5.05722,5.06018,74000000.0
2009-10-29 02:25:00,5.05892,5.06057,5.0574,5.0592,59000000.0
2009-10-29 02:30:00,5.05951,5.05986,5.0559,5.05627,64000000.0
2009-10-29 02:35:00,5.05534,5.05765,5.05219,5.05219,71000000.0
2009-10-29 02:40:00,5.05416,5.05822,5.05353,5.05772,69000000.0
2009-10-29 02:45:00,5.0585,5.0585,5.05549,5.05752,69000000.0
2009-10-29 02:50:00,5.05702,5.0599,5.05596,5.05814,66000000.0
2009-10-29 02:55:00,5.05916,5.05971,5.05631,5.05654,65000000.0
2009-10-29 03:00:00,5.05534,5.05901,5.05534,5.05798,67000000.0
2009-10-29 03:05:00,5.05817,5.0585,5.05567,5.05661,68000000.0
2009-10-29 03:10:00,5.055,5.0565,5.05162,5.0562,80000000.0
2009-10-29 03:15:00,5.05565,5.05659,5.05459,5.05541,50000000.0
2009-10-29 03:20:00,5.05618,5.05687,5.05425,5.05536,62000000.0
2009-10-29 03:25:00,5.05489,5.05562,5.05225,5.05225,71000000.0
2009-10-29 03:30:00,5.05283,5.05585,5.05212,5.0545,68000000.0
2009-10-29 03:35:00,5.05383,5.0561,5.05383,5.05525,60000000.0
2009-10-29 03:40:00,5.05579,5.05805,5.05466,5.05743,82000000.0
2009-10-29 03:45:00,5.05634,5.05759,5.05494,5.05697,53000000.0
2009-10-29 03:50:00,5.05628,5.05719,5.05516,5.05695,74000000.0
2009-10-29 03:55:00,5.05747,5.05872,5.05622,5.05676,63000000.0
2009-10-29 04:00:00,5.05709,5.05723,5.05264,5.05453,70000000.0
2009-10-29 04:05:00,5.05494,5.0557,5.05309,5.0557,66000000.0
2009-10-29 04:10:00,5.05446,5.05721,5.05396,5.0558,77000000.0
2009-10-29 04:15:00,5.05491,5.05642,5.05429,5.05553,57000000.0
2009-10-29 04:20:00,5.05415,5.05562,5.054,5.0555,62000000.0
2009-10-29 04:25:00,5.05474,5.05586,5.05331,5.05537,53000000.0
2009-10-29 04:30:00,5.0538,5.05571,5.05293,5.05432,66000000.0
2009-10-29 04:35:00,5.0546,5.0546,5.05086,5.05196,64000000.0
2009-10-29 04:40:00,5.05155,5.05273,5.05037,5.05207,54000000.0
2009-10-29 04:45:00,5.05162,5.05263,5.05004,5.05064,63000000.0
2009-10-29 04:50:00,5.05115,5.05184,5.04971,5.05159,71000000.0
2009-10-29 04:55:00,5.05113,5.05282,5.05033,5.05158,65000000.0
2009-10-29 05:00:00,5.05176,5.05403,5.05058,5.05318,62000000.0
2009-10-29 05:05:00,5.05313,5.05412,5.05165,5.05225,72000000.0
2009-10-29 05:10:00,5.05116,5.05311,5.0507,5.05166,59000000.0
2009-10-29 05:15:00,5.05128,5.05339,5.05084,5.05198,67000000.0
2009-10-29 05:20:00,5.05301,5.05302,5.05069,5.05168,79000000.0
2009-10-29 05:25:00,5.05135,5.05273,5.05047,5.05268,66000000.0
2009-10-29 05:30:00,5.05224,5.05337,5.05021,5.05036,76000000.0
2009-10-29 05:35:00,5.05153,5.05256,5.05009,5.05193,78000000.0
2009-10-29 05:40:00,5.05054,5.05167,5.04799,5.04978,61000000.0
2009-10-29 05:45:00,5.04888,5.05183,5.04888,5.05038,77000000.0
2009-10-29 05:50:00,5.05109,5.05109,5.04913,5.04953,62000000.0
2009-10-29 05:55:00,5.05036,5.05172,5.04975,5.05063,70000000.0
2009-10-29 06:00:00,5.05019,5.05148,5.04905,5.05022,77000000.0
2009-10-29 06:05:00,5.05167,5.05178,5.0493,5.04978,81000000.0
2009-10-29 06:10:00,5.05066,5.05111,5.04908,5.04956,73000000.0
2009-10-29 06:15:00,5.05015,5.05061,5.04826,5.04947,69000000.0
2009-10-29 06:20:00,5.04947,5.05249,5.04879,5.05188,68000000.0
2009-10-29 06:25:00,5.0514,5.05277,5.05006,5.05062,71000000.0
2009-10-29 06:30:00,5.05088,5.05125,5.04915,5.05084,58000000.0
2009-10-29 06:35:00,5.04923,5.05061,5.04867,5.04949,72000000.0
2009-10-29 06:40:00,5.05003,5.05093,5.04894,5.05048,71000000.0
2009-10-29 06:45:00,5.05007,5.0504,5.04754,5.0491,69000000.0
2009-10-29 06:50:00,5.0488,5.05059,5.04792,5.0501,56000000.0
2009-10-29 06:55:00,5.04945,5.05062,5.04841,5.04972,64000000.0
2009-10-29 07:00:00,5.04935,5.04953,5.04719,5.04835,58000000.0
2009-10-29 07:05:00,5.0487,5.04937,5.04595,5.04703,59000000.0
2009-10-29 07:10:00,5.04711,5.04869,5.04562,5.04743,82000000.0
2009-10-29 07:15:00,5.04757,5.0484,5.04658,5.04815,80000000.0
2009-10-29 07:20:00,5.04826,5.04883,5.04617,5.0463,76000000.0
2009-10-29 07:25:00,5.04756,5.04807,5.04581,5.04807,78000000.0
2009-10-29 07:30:00,5.04737,5.04852,5.04603,5.04759,61000000.0
2009-10-29 07:35:00,5.04781,5.04827,5.04653,5.04675,63000000.0
2009-10-29 07:40:00,5.04819,5.04836,5.04597,5.04762,55000000.0
2009-10-29 07:45:00,5.0475,5.04889,5.04667,5.04726,59000000.0
2009-10-29 07:50:00,5.04768,5.04956,5.04636,5.04698,67000000.0
2009-10-29 07:55:00,5.0474,5.0482,5.04593,5.04762,62000000.0
2009-10-29 08:00:00,5.04807,5.04866,5.04607,5.04866,65000000.0
2009-10-29 08:05:00,5.04767,5.04917,5.04737,5.04747,73000000.0
2009-10-29 08:10:00,5.04877,5.04877,5.0451,5.04598,58000000.0
2009-10-29 08:15:00,5.046,5.04754,5.04389,5.04569,59000000.0
2009-10-29 08:20:00,5.04613,5.04941,5.04562,5.04832,64000000.0
2009-10-29 08:25:00,5.04819,5.04922,5.04671,5.04671,56000000.0
2009-10-29 08:30:00,5.04851,5.04901,5.04726,5.04829,62000000.0
2009-10-29 08:35:00,5.04843,5.05033,5.04729,5.05033,56000000.0
2009-10-29 08:40:00,5.05098,5.05539,5.04965,5.05507,58000000.0
2009-10-29 08:45:00,5.05488,5.05673,5.05367,5.05541,76000000.0
2009-10-29 08:50:00,5.05444,5.05631,5.05319,5.05449,81000000.0
2009-10-29 08:55:00,5.05441,5.05519,5.0524,5.05514,70000000.0
2009-10-29 09:00:00,5.05393,5.05467,5.05157,5.05229,62000000.0
2009-10-29 09:05:00,5.05348,5.05402,5.05118,5.05252,66000000.0
2009-10-29 09:10:00,5.0509,5.053,5.04986,5.05061,67000000.0
2009-10-29 09:15:00,5.04922,5.05016,5.04622,5.04814,72000000.0
2009-10-29 09:20:00,5.04774,5.05,5.04637,5.04886,74000000.0
2009-10-29 09:25:00,5.0485,5.04904,5.04663,5.04881,68000000.0
2009-10-29 09:30:00,5.04867,5.04867,5.04382,5.04517,69000000.0
2009-10-29 09:35:00,5.04543,5.04738,5.04425,5.04586,85000000.0
2009-10-29 09:40:00,5.04548,5.04548,5.04232,5.044,74000000.0
2009-10-29 09:45:00,5.04274,5.04472,5.04101,5.04301,76000000.0
2009-10-29 09:50:00,5.04461,5.04605,5.04098,5.04347,74000000.0
2009-10-29 09:55:00,5.044,5.04564,5.04265,5.04546,68000000.0
2009-10-29 10:00:00,5.04332,5.04818,5.043,5.04789,75000000.0
2009-10-29 10:05:00,5.0483,5.04884,5.04583,5.04658,50000000.0
2009-10-29 10:10:00,5.04842,5.04919,5.04572,5.04572,70000000.0
2009-10-29 10:15:00,5.04672,5.04795,5.04459,5.04613,74000000.0
2009-10-29 10:20:00,5.04533,5.04533,5.04081,5.04231,60000000.0
2009-10-29 10:25:00,5.04165,5.04538,5.04165,5.04405,60000000.0
2009-10-29 10:30:00,5.0439,5.04406,5.04194,5.04194,57000000.0
2009-10-29 10:35:00,5.04243,5.04355,5.04101,5.04306,72000000.0
2009-10-29 10:40:00,5.04175,5.04532,5.04137,5.04458,62000000.0
2009-10-29 10:45:00,5.04326,5.04482,5.04189,5.04418,55000000.0
2009-10-29 10:50:00,5.04366,5.04383,5.03895,5.03895,72000000.0
2009-10-29 10:55:00,5.03988,5.04292,5.03963,5.04199,49000000.0
2009-10-29 11:00:00,5.04179,5.04355,5.04058,5.04297,61000000.0
2009-10-29 11:05:00,5.04323,5.04331,5.03877,5.03947,71000000.0
2009-10-29 11:10:00,5.03974,5.04082,5.03592,5.03725,67000000.0
2009-10-29 11:15:00,5.03871,5.04065,5.03738,5.04029,63000000.0
2009-10-29 11:20:00,5.03962,5.0426,5.03931,5.04183,76000000.0
2009-10-29 11:25:00,5.04161,5.04161,5.03902,5.03902,64000000.0
2009-10-29 11:30:00,5.0409,5.04242,5.03921,5.04069,74000000.0
2009-10-29 11:35:00,5.03919,5.04196,5.03919,5.04138,60000000.0
2009-10-29 11:40:00,5.04138,5.04207,5.03972,5.04159,64000000.0
2009-10-29 11:45:00,5.04015,5.04315,5.04015,5.04151,62000000.0
2009-10-29 11:50:00,5.0423,5.04239,5.03964,5.04192,68000000.0
2009-10-29 11:55:00,5.04101,5.04183,5.03729,5.04002,52000000.0
2009-10-29 12:00:00,5.03794,5.04184,5.03758,5.04118,63000000.0
2009-10-29 12:05:00,5.04055,5.04166,5.03978,5.04043,61000000.0
2009-10-29 12:10:00,5.04089,5.04107,5.03759,5.03854,63000000.0
2009-10-29 12:15:00,5.0372,5.03918,5.03609,5.03905,56000000.0
2009-10-29 12:20:00,5.03846,5.03945,5.03696,5.03764,70000000.0
2009-10-29 12:25:00,5.03725,5.04105,5.03725,5.04078,57000000.0
2009-10-29 12:30:00,5.03905,5.04107,5.03858,5.04069,61000000.0
2009-10-29 12:35:00,5.04048,5.04057,5.0381,5.04021,64000000.0
2009-10-29 12:40:00,5.04066,5.04143,5.0392,5.04002,70000000.0
2009-10-29 12:45:00,5.04002,5.04079,5.03768,5.0396,65000000.0
2009-10-29 12:50:00,5.0384,5.04095,5.03784,5.03966,66000000.0
2009-10-29 12:55:00,5.04059,5.04107,5.03878,5.04062,62000000.0
2009-10-29 13:00:00,5.04153,5.04187,5.03898,5.04105,81000000.0
2009-10-29 13:05:00,5.04121,5.04245,5.04018,5.04209,77000000.0
2009-10-29 13:10:00,5.04117,5.04257,5.0396,5.04104,79000000.0
2009-10-29 13:15:00,5.04212,5.04526,5.04082,5.0431,63000000.0
2009-10-29 13:20:00,5.04321,5.04374,5.04113,5.04177,78000000.0
2009-10-29 13:25:00,5.04218,5.04313,5.04084,5.04248,62000000.0
2009-10-29 13:30:00,5.04189,5.04572,5.04161,5.04433,55000000.0
2009-10-29 13:35:00,5.04404,5.04864,5.04404,5.04687,65000000.0
2009-10-29 13:40:00,5.04709,5.04828,5.04476,5.04664,55000000.0
2009-10-29 13:45:00,5.04758,5.04849,5.04601,5.04701,64000000.0
2009-10-29 13:50:00,5.04839,5.04847,5.04653,5.04729,58000000.0
2009-10-29 13:55:00,5.04593,5.04854,5.04593,5.04667,59000000.0
2009-10-29 14:00:00,5.04795,5.04795,5.04565,5.04616,72000000.0
2009-10-29 14:05:00,5.04627,5.04833,5.04559,5.0469,60000000.0
2009-10-29 14:10:00,5.04659,5.04809,5.04529,5.04739,56000000.0
2009-10-29 14:15:00,5.04645,5.04814,5.04448,5.04677,76000000.0
2009-10-29 14:20:00,5.0473,5.04995,5.04571,5.04995,52000000.0
2009-10-29 14:25:00,5.05025,5.05099,5.04726,5.04836,65000000.0
2009-10-29 14:30:00,5.04793,5.04793,5.0367,5.04225,60000000.0
2009-10-29 14:35:00,5.04229,5.04245,5.0354,5.04022,63000000.0
2009-10-29 14:40:00,5.03911,5.04755,5.02421,5.03788,77000000.0
2009-10-29 14:45:00,5.03661,5.04545,5.02859,5.03182,56000000.0
2009-10-29 14:50:00,5.03098,5.03197,5.02495,5.02661,60000000.0
2009-10-29 14:55:00,5.02661,5.02804,5.02347,5.02563,71000000.0
2009-10-29 15:00:00,5.02504,5.02562,5.02123,5.02377,76000000.0
2009-10-29 15:05:00,5.02311,5.02962,5.02277,5.02829,68000000.0
2009-10-29 15:10:00,5.02955,5.03061,5.02634,5.02684,61000000.0
2009-10-29 15:15:00,5.02819,5.03187,5.02632,5.0316,68000000.0
2009-10-29 15:20:00,5.03147,5.03183,5.02703,5.02716,59000000.0
2009-10-29 15:25:00,5.02895,5.02899,5.02518,5.02546,71000000.0
2009-10-29 15:30:00,5.02694,5.02994,5.02453,5.02947,68000000.0
2009-10-29 15:35:00,5.02859,5.03019,5.02102,5.02215,52000000.0
2009-10-29 15:40:00,5.02308,5.02898,5.02242,5.02898,62000000.0
2009-10-29 15:45:00,5.02863,5.02939,5.02585,5.02784,81000000.0
2009-10-29 15:50:00,5.02694,5.02889,5.02417,5.02786,75000000.0
2009-10-29 15:55:00,5.02918,5.03011,5.02652,5.02799,74000000.0
2009-10-29 16:00:00,5.02797,5.02797,5.02077,5.02156,61000000.0
2009-10-29 16:05:00,5.02177,5.02345,5.01934,5.02275,70000000.0
2009-10-29 16:10:00,5.02227,5.02615,5.02143,5.02589,64000000.0
2009-10-29 16:15:00,5.02632,5.027,5.02425,5.02541,66000000.0
2009-10-29 16:20:00,5.02544,5.02613,5.02149,5.02444,65000000.0
2009-10-29 16:25:00,5.02493,5.02747,5.02352,5.0273,51000000.0
2009-10-29 16:30:00,5.02664,5.02904,5.02548,5.0274,53000000.0
2009-10-29 16:35:00,5.02755,5.02776,5.02455,5.02664,78000000.0
2009-10-29 16:40:00,5.02708,5.02939,5.02616,5.02792,86000000.0
2009-10-29 16:45:00,5.02739,5.02831,5.02469,5.02612,59000000.0
2009-10-29 16:50:00,5.02604,5.02736,5.02415,5.02689,66000000.0
2009-10-29 16:55:00,5.0259,5.02676,5.024,5.02513,52000000.0
2009-10-29 17:00:00,5.02488,5.02533,5.01903,5.02108,62000000.0
2009-10-29 17:05:00,5.02123,5.02123,5.01612,5.01717,73000000.0
2009-10-29 17:10:00,5.01727,5.01798,5.01467,5.01562,57000000.0
2009-10-29 17:15:00,5.01516,5.01846,5.01381,5.0178,71000000.0
2009-10-29 17:20:00,5.01857,5.01876,5.01588,5.0178,55000000.0
2009-10-29 17:25:00,5.01804,5.01847,5.01509,5.01658,62000000.0
2009-10-29 17:30:00,5.01587,5.01606,5.01105,5.013,63000000.0
2009-10-29 17:35:00,5.013,5.01492,5.01098,5.01314,64000000.0
2009-10-29 17:40:00,5.01532,5.01632,5.01323,5.01503,76000000.0
2009-10-29 17:45:00,5.01473,5.01982,5.01472,5.019,60000000.0
2009-10-29 17:50:00,5.01781,5.01944,5.01672,5.0179,86000000.0
2009-10-29 17:55:00,5.01878,5.0207,5.0165,5.01707,66000000.0
2009-10-29 18:00:00,5.01631,5.01698,5.01331,5.01501,72000000.0
2009-10-29 18:05:00,5.01452,5.01467,5.01062,5.01199,73000000.0
2009-10-29 18:10:00,5.01238,5.01428,5.01135,5.01288,58000000.0
2009-10-29 18:15:00,5.01255,5.01302,5.01031,5.01224,61000000.0
2009-10-29 18:20:00,5.01248,5.01285,5.0092,5.00981,63000000.0
2009-10-29 18:25:00,5.01067,5.01116,5.00718,5.00971,67000000.0
2009-10-29 18:30:00,5.01078,5.01078,5.00808,5.00808,65000000.0
2009-10-29 18:35:00,5.00883,5.01111,5.00643,5.00988,76000000.0
2009-10-29 18:40:00,5.00988,5.01138,5.00889,5.00944,67000000.0
2009-10-29 18:45:00,5.00949,5.01049,5.00592,5.00748,66000000.0
2009-10-29 18:50:00,5.00737,5.00843,5.00569,5.00653,63000000.0
2009-10-29 18:55:00,5.00709,5.00879,5.00627,5.0081,71000000.0
2009-10-29 19:00:00,5.00907,5.01092,5.00692,5.01062,70000000.0
2009-10-29 19:05:00,5.01071,5.01179,5.00897,5.01081,76000000.0
2009-10-29 19:10:00,5.01103,5.01135,5.00904,5.00987,68000000.0
2009-10-29 19:15:00,5.00943,5.01106,5.00792,5.0094,61000000.0
2009-10-29 19:20:00,5.00901,5.00944,5.0063,5.0063,72000000.0
2009-10-29 19:25:00,5.00767,5.00947,5.00652,5.00947,62000000.0
2009-10-29 19:30:00,5.00915,5.01049,5.00811,5.00973,66000000.0
2009-10-29 19:35:00,5.00926,5.01025,5.00668,5.00851,63000000.0
2009-10-29 19:40:00,5.00793,5.0085,5.00574,5.00777,70000000.0
2009-10-29 19:45:00,5.00756,5.00909,5.00601,5.00836,70000000.0
2009-10-29 19:50:00,5.00853,5.00853,5.00565,5.00629,71000000.0
2009-10-29 19:55:00,5.00735,5.01256,5.00735,5.01234,68000000.0
2009-10-29 20:00:00,5.01299,5.01333,5.00964,5.00964,67000000.0
2009-10-29 20:05:00,5.01141,5.01177,5.0087,5.01027,65000000.0
2009-10-29 20:10:00,5.01063,5.01201,5.00854,5.01201,66000000.0
2009-10-29 20:15:00,5.00993,5.01121,5.00766,5.00906,64000000.0
2009-10-29 20:20:00,5.01006,5.01144,5.00924,5.01136,65000000.0
2009-10-29 20:25:00,5.01023,5.01058,5.00745,5.00774,63000000.0
2009-10-29 20:30:00,5.00813,5.01026,5.00661,5.00854,59000000.0
2009-10-29 20:35:00,5.00904,5.00908,5.00594,5.00724,70000000.0
2009-10-29 20:40:00,5.00697,5.00697,5.00206,5.00455,89000000.0
2009-10-29 20:45:00,5.0042,5.00592,5.00266,5.00543,67000000.0
2009-10-29 20:50:00,5.00555,5.00825,5.00472,5.00698,62000000.0
2009-10-29 20:55:00,5.0073,5.00898,5.00606,5.00856,65000000.0
2009-10-29 21:00:00,5.00863,5.0089,5.00667,5.00783,72000000.0
2009-10-29 21:05:00,5.00646,5.00814,5.00537,5.00746,66000000.0
2009-10-29 21:10:00,5.00673,5.0075,5.00522,5.00599,62000000.0
2009-10-29 21:15:00,5.007,5.00993,5.00592,5.00993,68000000.0
2009-10-29 21:20:00,5.01005,5.01016,5.00769,5.00781,52000000.0
2009-10-29 21:25:00,5.00895,5.01048,5.00784,5.00948,58000000.0
2009-10-29 21:30:00,5.01031,5.01216,5.0086,5.01192,59000000.0
2009-10-29 21:35:00,5.0101,5.01264,5.0101,5.0104,88000000.0
2009-10-29 21:40:00,5.01157,5.01347,5.01031,5.01195,65000000.0
2009-10-29 21:45:00,5.01377,5.01398,5.01142,5.01311,62000000.0
2009-10-29 21:50:00,5.01323,5.01396,5.01148,5.013,62000000.0
2009-10-29 21:55:00,5.01328,5.01392,5.01128,5.01346,72000000.0
2009-10-29 22:00:00,5.01301,5.01392,5.01157,5.01187,79000000.0
2009-10-29 22:05:00,5.01304,5.01473,5.01205,5.01353,67000000.0
2009-10-29 22:10:00,5.0128,5.01427,5.01206,5.01319,64000000.0
2009-10-29 22:15:00,5.0122,5.01358,5.0115,5.01247,69000000.0
2009-10-29 22:20:00,5.01216,5.01299,5.0107,5.01156,69000000.0
2009-10-29 22:25:00,5.01074,5.01327,5.01013,5.01286,63000000.0
2009-10-29 22:30:00,5.01357,5.01375,5.01143,5.01367,60000000.0
2009-10-29 22:35:00,5.01281,5.01352,5.01135,5.0124,56000000.0
2009-10-29 22:40:00,5.01246,5.01246,5.01005,5.0111,63000000.0
2009-10-29 22:45:00,5.01114,5.01161,5.00948,5.01,68000000.0
2009-10-29 22:50:00,5.01088,5.01284,5.00979,5.0112,70000000.0
2009-10-29 22:55:00,5.01222,5.01513,5.0113,5.01513,64000000.0
2009-10-29 23:00:00,5.01544,5.01559,5.01175,5.01304,68000000.0
2009-10-29 23:05:00,5.01179,5.01268,5.01035,5.0117,60000000.0
2009-10-29 23:10:00,5.01019,5.01205,5.00975,5.01073,66000000.0
2009-10-29 23:15:00,5.01126,5.012,5.00969,5.011,65000000.0
2009-10-29 23:20:00,5.0106,5.01132,5.00941,5.01076,66000000.0
2009-10-29 23:25:00,5.01035,5.01165,5.00948,5.01051,64000000.0
2009-10-29 23:30:00,5.0096,5.01157,5.00923,5.01092,72000000.0
2009-10-29 23:35:00,5.01037,5.01164,5.00951,5.00973,62000000.0
2009-10-29 23:40:00,5.01079,5.01161,5.00963,5.01095,80000000.0
2009-10-29 23:45:00,5.01039,5.01231,5.00966,5.01075,76000000.0
2009-10-29 23:50:00,5.01107,5.01149,5.00977,5.01093,67000000.0
2009-10-29 23:55:00,5.01038,5.01173,5.00949,5.0099,76000000.0
2009-10-30 00:00:00,5.01113,5.01213,5.00957,5.01062,70000000.0
2009-10-30 00:05:00,5.01079,5.0118,5.00977,5.00995,62000000.0
2009-10-30 00:10:00,5.0103,5.01141,5.00957,5.01064,63000000.0
2009-10-30 00:15:00,5.01146,5.01146,5.00796,5.00939,65000000.0
2009-10-30 00:20:00,5.00852,5.01036,5.00852,5.00884,60000000.0
2009-10-30 00:25:00,5.0101,5.01087,5.00871,5.00952,66000000.0
2009-10-30 00:30:00,5.00975,5.01055,5.00851,5.01055,64000000.0
2009-10-30 00:35:00,5.00896,5.01063,5.00844,5.00984,80000000.0
2009-10-30 00:40:00,5.01048,5.0106,5.00835,5.01041,61000000.0
2009-10-30 00:45:00,5.00997,5.0105,5.00809,5.0105,63000000.0
2009-10-30 00:50:00,5.01023,5.01106,5.00904,5.01022,60000000.0
2009-10-30 00:55:00,5.01009,5.01056,5.0085,5.00964,66000000.0
2009-10-30 01:00:00,5.00958,5.01184,5.0083,5.01117,63000000.0
2009-10-30 01:05:00,5.00958,5.01145,5.00908,5.01058,70000000.0
2009-10-30 01:10:00,5.0091,5.01112,5.0091,5.01063,55000000.0
2009-10-30 01:15:00,5.01107,5.01241,5.0095,5.00964,63000000.0
2009-10-30 01:20:00,5.0092,5.01122,5.00912,5.00972,59000000.0
2009-10-30 01:25:00,5.00946,5.01101,5.00945,5.01067,70000000.0
2009-10-30 01:30:00,5.01066,5.01198,5.00958,5.01114,68000000.0
2009-10-30 01:35:00,5.01064,5.01124,5.00947,5.01011,71000000.0
2009-10-30 01:40:00,5.01011,5.01086,5.00707,5.00929,72000000.0
2009-10-30 01:45:00,5.00762,5.00943,5.00713,5.00886,68000000.0
2009-10-30 01:50:00,5.00866,5.01093,5.00852,5.00894,67000000.0
2009-10-30 01:55:00,5.00976,5.01102,5.00867,5.00997,61000000.0
2009-10-30 02:00:00,5.01072,5.01434,5.00908,5.01365,69000000.0
2009-10-30 02:05:00,5.01274,5.01346,5.01094,5.0126,73000000.0
2009-10-30 02:10:00,5.01261,5.01353,5.01017,5.01257,74000000.0
2009-10-30 02:15:00,5.0138,5.0138,5.00891,5.01062,70000000.0
2009-10-30 02:20:00,5.0111,5.01132,5.00817,5.00955,74000000.0
2009-10-30 02:25:00,5.00881,5.00994,5.00721,5.00994,59000000.0
2009-10-30 02:30:00,5.00931,5.01312,5.0091,5.01229,64000000.0
2009-10-30 02:35:00,5.01244,5.01363,5.01119,5.01224,71000000.0
2009-10-30 02:40:00,5.01213,5.01369,5.0115,5.0131,69000000.0
2009-10-30 02:45:00,5.01264,5.01341,5.01066,5.01175,69000000.0
2009-10-30 02:50:00,5.01239,5.0139,5.0106,5.0139,66000000.0
2009-10-30 02:55:00,5.01474,5.01474,5.01189,5.01274,65000000.0
2009-10-30 03:00:00,5.01289,5.01349,5.01117,5.01251,67000000.0
2009-10-30 03:05:00,5.0127,5.01282,5.01044,5.0125,68000000.0
2009-10-30 03:10:00,5.01166,5.01215,5.00929,5.01018,80000000.0
2009-10-30 03:15:00,5.01111,5.01185,5.00911,5.01142,50000000.0
2009-10-30 03:20:00,5.01124,5.01322,5.0102,5.01183,62000000.0
2009-10-30 03:25:00,5.01156,5.01218,5.00974,5.0116,71000000.0
2009-10-30 03:30:00,5.01214,5.01226,5.00925,5.01041,68000000.0
2009-10-30 03:35:00,5.00993,5.01115,5.00821,5.00968,60000000.0
2009-10-30 03:40:00,5.00982,5.01013,5.00723,5.00867,82000000.0
2009-10-30 03:45:00,5.00852,5.01103,5.00758,5.00892,53000000.0
2009-10-30 03:50:00,5.00867,5.01066,5.00729,5.00729,74000000.0
2009-10-30 03:55:00,5.00878,5.00944,5.00676,5.00818,63000000.0
2009-10-30 04:00:00,5.00786,5.00865,5.00594,5.00722,70000000.0
2009-10-30 04:05:00,5.00703,5.00975,5.00698,5.00849,66000000.0
2009-10-30 04:10:00,5.00855,5.00856,5.00567,5.00654,77000000.0
2009-10-30 04:15:00,5.00649,5.00809,5.00584,5.00764,57000000.0
2009-10-30 04:20:00,5.0069,5.00847,5.00623,5.00789,62000000.0
2009-10-30 04:25:00,5.00814,5.0089,5.00669,5.00795,53000000.0
2009-10-30 04:30:00,5.00745,5.00877,5.00607,5.00827,66000000.0
2009-10-30 04:35:00,5.0074,5.00909,5.00665,5.00793,64000000.0
2009-10-30 04:40:00,5.00761,5.00922,5.00652,5.00766,54000000.0
2009-10-30 04:45:00,5.00926,5.00997,5.00789,5.00925,63000000.0
2009-10-30 04:50:00,5.00963,5.01028,5.00753,5.00823,71000000.0
2009-10-30 04:55:00,5.00878,5.00955,5.00745,5.00834,65000000.0
2009-10-30 05:00:00,5.00861,5.00894,5.0072,5.00783,62000000.0
2009-10-30 05:05:00,5.00777,5.00856,5.00652,5.00795,72000000.0
2009-10-30 05:10:00,5.00786,5.00889,5.00619,5.00732,59000000.0
2009-10-30 05:15:00,5.00747,5.0083,5.0056,5.0065,67000000.0
2009-10-30 05:20:00,5.00595,5.00738,5.0036,5.00513,79000000.0
2009-10-30 05:25:00,5.00509,5.00734,5.00455,5.00663,66000000.0
2009-10-30 05:30:00,5.00657,5.00709,5.00356,5.00527,76000000.0
2009-10-30 05:35:00,5.00483,5.0054,5.00288,5.00493,78000000.0
2009-10-30 05:40:00,5.00357,5.00567,5.0026,5.00281,61000000.0
2009-10-30 05:45:00,5.00435,5.00484,5.0026,5.00484,77000000.0
2009-10-30 05:50:00,5.00427,5.00563,5.00268,5.00268,62000000.0
2009-10-30 05:55:00,5.00378,5.00514,5.00254,5.00435,70000000.0
2009-10-30 06:00:00,5.00326,5.00606,5.00326,5.00527,77000000.0
2009-10-30 06:05:00,5.00551,5.00613,5.00406,5.00612,81000000.0
2009-10-30 06:10:00,5.00435,5.00635,5.00345,5.00345,73000000.0
2009-10-30 06:15:00,5.00451,5.00494,5.00259,5.00451,69000000.0
2009-10-30 06:20:00,5.00358,5.00607,5.00357,5.00557,68000000.0
2009-10-30 06:25:00,5.00586,5.00608,5.00419,5.00531,71000000.0
2009-10-30 06:30:00,5.00636,5.007,5.00474,5.00679,58000000.0
2009-10-30 06:35:00,5.00637,5.00716,5.00484,5.00614,72000000.0
2009-10-30 06:40:00,5.00638,5.00709,5.00491,5.00684,71000000.0
2009-10-30 06:45:00,5.00626,5.00753,5.00545,5.00678,69000000.0
2009-10-30 06:50:00,5.00568,5.00748,5.00568,5.00688,56000000.0
2009-10-30 06:55:00,5.00735,5.00762,5.00568,5.0071,64000000.0
2009-10-30 07:00:00,5.00649,5.0076,5.00534,5.0071,58000000.0
2009-10-30 07:05:00,5.00695,5.00695,5.00442,5.00479,59000000.0
2009-10-30 07:10:00,5.00473,5.00701,5.00473,5.00568,82000000.0
2009-10-30 07:15:00,5.00631,5.0076,5.00531,5.00652,80000000.0
2009-10-30 07:20:00,5.00625,5.00707,5.00487,5.00595,76000000.0
2009-10-30 07:25:00,5.00626,5.00692,5.00473,5.00616,78000000.0
2009-10-30 07:30:00,5.00574,5.008,5.00561,5.00717,61000000.0
2009-10-30 07:35:00,5.00686,5.00864,5.00601,5.0072,63000000.0
2009-10-30 07:40:00,5.00645,5.00798,5.0059,5.00638,55000000.0
2009-10-30 07:45:00,5.0078,5.01171,5.00766,5.01107,59000000.0
2009-10-30 07:50:00,5.01103,5.01182,5.00887,5.00895,67000000.0
2009-10-30 07:55:00,5.01043,5.01258,5.00943,5.011,62000000.0
2009-10-30 08:00:00,5.01229,5.01529,5.01182,5.01297,65000000.0
2009-10-30 08:05:00,5.01332,5.01388,5.01143,5.01272,73000000.0
2009-10-30 08:10:00,5.01223,5.0148,5.01223,5.0139,58000000.0
2009-10-30 08:15:00,5.01467,5.01619,5.01327,5.01443,59000000.0
2009-10-30 08:20:00,5.01316,5.0157,5.0125,5.01256,64000000.0
2009-10-30 08:25:00,5.01257,5.0149,5.01253,5.01405,56000000.0
2009-10-30 08:30:00,5.0141,5.01466,5.01149,5.01305,62000000.0
2009-10-30 08:35:00,5.01286,5.01384,5.01045,5.01045,56000000.0
2009-10-30 08:40:00,5.01221,5.01333,5.01037,5.01288,58000000.0
2009-10-30 08:45:00,5.01234,5.01383,5.01154,5.01333,76000000.0
2009-10-30 08:50:00,5.01322,5.01392,5.01059,5.01127,81000000.0
2009-10-30 08:55:00,5.011,5.01215,5.00983,5.01107,70000000.0
2009-10-30 09:00:00,5.01144,5.01531,5.0101,5.01479,62000000.0
2009-10-30 09:05:00,5.01572,5.01609,5.01291,5.01424,66000000.0
2009-10-30 09:10:00,5.01232,5.01434,5.01172,5.01346,67000000.0
2009-10-30 09:15:00,5.01242,5.01413,5.01141,5.01256,72000000.0
2009-10-30 09:20:00,5.01384,5.01545,5.01232,5.01509,74000000.0
2009-10-30 09:25:00,5.01485,5.0178,5.01425,5.01591,68000000.0
2009-10-30 09:30:00,5.01713,5.01728,5.01285,5.01285,69000000.0
2009-10-30 09:35:00,5.01359,5.01653,5.01159,5.01472,85000000.0
2009-10-30 09:40:00,5.01629,5.01697,5.01355,5.01407,74000000.0
2009-10-30 09:45:00,5.01516,5.01794,5.01367,5.01638,76000000.0
2009-10-30 09:50:00,5.0156,5.01784,5.01383,5.01515,74000000.0
2009-10-30 09:55:00,5.01487,5.01599,5.01358,5.01443,68000000.0
2009-10-30 10:00:00,5.01468,5.01517,5.01235,5.01368,75000000.0
2009-10-30 10:05:00,5.01358,5.01412,5.01207,5.01412,50000000.0
2009-10-30 10:10:00,5.01329,5.01704,5.01255,5.01645,70000000.0
2009-10-30 10:15:00,5.01726,5.01987,5.01557,5.01949,74000000.0
2009-10-30 10:20:00,5.02025,5.02182,5.01814,5.01984,60000000.0
2009-10-30 10:25:00,5.01919,5.01919,5.01583,5.01718,60000000.0
2009-10-30 10:30:00,5.01539,5.01845,5.01539,5.01755,57000000.0
2009-10-30 10:35:00,5.01664,5.02124,5.01657,5.01982,72000000.0
2009-10-30 10:40:00,5.02076,5.02076,5.01668,5.01729,62000000.0
2009-10-30 10:45:00,5.01824,5.01844,5.01496,5.01648,55000000.0
2009-10-30 10:50:00,5.01618,5.01647,5.01413,5.01498,72000000.0
2009-10-30 10:55:00,5.01484,5.01625,5.01114,5.01358,49000000.0
2009-10-30 11:00:00,5.01281,5.0146,5.01157,5.01331,61000000.0
2009-10-30 11:05:00,5.01296,5.01346,5.01094,5.01259,71000000.0
2009-10-30 11:10:00,5.01233,5.01329,5.01006,5.01279,67000000.0
2009-10-30 11:15:00,5.01291,5.01338,5.00939,5.00947,63000000.0
2009-10-30 11:20:00,5.01141,5.01184,5.00846,5.0097,76000000.0
2009-10-30 11:25:00,5.00964,5.01111,5.00728,5.00807,64000000.0
2009-10-30 11:30:00,5.00835,5.01265,5.00835,5.01226,74000000.0
2009-10-30 11:35:00,5.01221,5.0124,5.01017,5.01186,60000000.0
2009-10-30 11:40:00,5.01129,5.01257,5.00986,5.0121,64000000.0
2009-10-30 11:45:00,5.01214,5.01245,5.00902,5.01049,62000000.0
2009-10-30 11:50:00,5.01003,5.01141,5.00905,5.00997,68000000.0
2009-10-30 11:55:00,5.00951,5.0114,5.0077,5.00967,52000000.0
2009-10-30 12:00:00,5.00926,5.01205,5.00776,5.00868,63000000.0
2009-10-30 12:05:00,5.00892,5.01024,5.00683,5.00941,61000000.0
2009-10-30 12:10:00,5.00746,5.00982,5.00609,5.00724,63000000.0
2009-10-30 12:15:00,5.00693,5.00775,5.00529,5.00667,56000000.0
2009-10-30 12:20:00,5.00617,5.00801,5.0052,5.00713,70000000.0
2009-10-30 12:25:00,5.00743,5.00796,5.00567,5.00612,57000000.0
2009-10-30 12:30:00,5.00671,5.00678,5.00396,5.00584,61000000.0
2009-10-30 12:35:00,5.00491,5.00751,5.00415,5.00588,64000000.0
2009-10-30 12:40:00,5.00741,5.00886,5.00531,5.0066,70000000.0
2009-10-30 12:45:00,5.00736,5.00816,5.00605,5.00756,65000000.0
2009-10-30 12:50:00,5.00668,5.00868,5.00553,5.00802,66000000.0
2009-10-30 12:55:00,5.00864,5.00942,5.00719,5.0079,62000000.0
2009-10-30 13:00:00,5.00799,5.00998,5.00653,5.00956,81000000.0
2009-10-30 13:05:00,5.00841,5.01157,5.00841,5.01131,77000000.0
2009-10-30 13:10:00,5.01041,5.01139,5.00925,5.01124,79000000.0
2009-10-30 13:15:00,5.01217,5.01221,5.0097,5.01116,63000000.0
2009-10-30 13:20:00,5.01102,5.013,5.00963,5.013,78000000.0
2009-10-30 13:25:00,5.01188,5.01592,5.01114,5.0149,62000000.0
2009-10-30 13:30:00,5.01533,5.01982,5.01527,5.01946,55000000.0
2009-10-30 13:35:00,5.01814,5.02292,5.01814,5.02012,65000000.0
2009-10-30 13:40:00,5.02006,5.02164,5.01813,5.01839,55000000.0
2009-10-30 13:45:00,5.01745,5.02022,5.01579,5.01821,64000000.0
2009-10-30 13:50:00,5.01892,5.0229,5.01801,5.02175,58000000.0
2009-10-30 13:55:00,5.02309,5.0243,5.02036,5.02169,59000000.0
2009-10-30 14:00:00,5.02127,5.02342,5.01877,5.02071,72000000.0
2009-10-30 14:05:00,5.01927,5.02085,5.01752,5.01896,60000000.0
2009-10-30 14:10:00,5.01957,5.01998,5.01774,5.01788,56000000.0
2009-10-30 14:15:00,5.01803,5.0214,5.01803,5.02116,76000000.0
2009-10-30 14:20:00,5.01975,5.02106,5.01594,5.01594,52000000.0
2009-10-30 14:25:00,5.0171,5.01938,5.01594,5.01934,65000000.0
2009-10-30 14:30:00,5.01725,5.02008,5.01694,5.01897,60000000.0
2009-10-30 14:35:00,5.01892,5.01943,5.01512,5.01721,63000000.0
2009-10-30 14:40:00,5.01793,5.02127,5.01678,5.02113,77000000.0
2009-10-30 14:45:00,5.02066,5.02405,5.01991,5.0227,56000000.0
2009-10-30 14:50:00,5.02206,5.0252,5.02122,5.02372,60000000.0
2009-10-30 14:55:00,5.02389,5.02767,5.02119,5.02767,71000000.0
2009-10-30 15:00:00,5.0281,5.02827,5.02506,5.02726,76000000.0
2009-10-30 15:05:00,5.02545,5.02738,5.02249,5.02401,68000000.0
2009-10-30 15:10:00,5.02433,5.02536,5.02187,5.02379,61000000.0
2009-10-30 15:15:00,5.02421,5.02421,5.02079,5.02169,68000000.0
2009-10-30 15:20:00,5.02207,5.02241,5.02009,5.02161,59000000.0
2009-10-30 15:25:00,5.02125,5.02207,5.01934,5.02093,71000000.0
2009-10-30 15:30:00,5.02175,5.02363,5.02048,5.02159,68000000.0
2009-10-30 15:35:00,5.02166,5.02313,5.01578,5.02184,52000000.0
2009-10-30 15:40:00,5.02286,5.0266,5.01734,5.01941,62000000.0
2009-10-30 15:45:00,5.01919,5.02443,5.01679,5.02326,81000000.0
2009-10-30 15:50:00,5.02345,5.02679,5.02059,5.0242,75000000.0
2009-10-30 15:55:00,5.02498,5.02543,5.02294,5.02501,74000000.0
2009-10-30 16:00:00,5.02519,5.02519,5.02046,5.02126,61000000.0
2009-10-30 16:05:00,5.02288,5.0232,5.01959,5.02298,70000000.0
2009-10-30 16:10:00,5.02329,5.02747,5.02242,5.02672,64000000.0
2009-10-30 16:15:00,5.02732,5.03244,5.02623,5.03244,66000000.0
2009-10-30 16:20:00,5.03204,5.03632,5.03102,5.03507,65000000.0
2009-10-30 16:25:00,5.03537,5.03643,5.0335,5.0354,51000000.0
2009-10-30 16:30:00,5.03642,5.03768,5.03512,5.03735,53000000.0
2009-10-30 16:35:00,5.03756,5.03913,5.03585,5.03674,78000000.0
2009-10-30 16:40:00,5.03705,5.03965,5.03587,5.03855,86000000.0
2009-10-30 16:45:00,5.03683,5.0386,5.03441,5.03568,59000000.0
2009-10-30 16:50:00,5.03461,5.03648,5.03336,5.03501,66000000.0
2009-10-30 16:55:00,5.03403,5.03621,5.03265,5.03522,52000000.0
2009-10-30 17:00:00,5.03604,5.03818,5.03403,5.03682,62000000.0
2009-10-30 17:05:00,5.03681,5.04113,5.03539,5.04036,73000000.0
2009-10-30 17:10:00,5.03941,5.04486,5.03789,5.04443,57000000.0
2009-10-30 17:15:00,5.04362,5.04738,5.04244,5.04432,71000000.0
2009-10-30 17:20:00,5.04475,5.04547,5.04273,5.04547,55000000.0
2009-10-30 17:25:00,5.04536,5.04544,5.0404,5.04167,62000000.0
2009-10-30 17:30:00,5.04119,5.04267,5.04025,5.04252,63000000.0
2009-10-30 17:35:00,5.04295,5.04726,5.04202,5.044,64000000.0
2009-10-30 17:40:00,5.04389,5.0449,5.04217,5.04346,76000000.0
2009-10-30 17:45:00,5.0441,5.04654,5.04324,5.04573,60000000.0
2009-10-30 17:50:00,5.04731,5.04967,5.0442,5.04851,86000000.0
2009-10-30 17:55:00,5.04625,5.04818,5.03765,5.03831,66000000.0
2009-10-30 18:00:00,5.03811,5.03884,5.03427,5.03845,72000000.0
2009-10-30 18:05:00,5.03805,5.03925,5.03019,5.0319,73000000.0
2009-10-30 18:10:00,5.03174,5.03516,5.02978,5.03335,58000000.0
2009-10-30 18:15:00,5.03421,5.03813,5.03399,5.0361,61000000.0
2009-10-30 18:20:00,5.03735,5.0398,5.03447,5.0398,63000000.0
2009-10-30 18:25:00,5.03993,5.0459,5.03846,5.04566,67000000.0
2009-10-30 18:30:00,5.04557,5.04614,5.04158,5.04494,65000000.0
2009-10-30 18:35:00,5.0442,5.04441,5.03943,5.03943,76000000.0
2009-10-30 18:40:00,5.04017,5.04134,5.03702,5.04115,67000000.0
2009-10-30 18:45:00,5.04175,5.04804,5.03959,5.04594,66000000.0
2009-10-30 18:50:00,5.04731,5.05127,5.04677,5.04768,63000000.0
2009-10-30 18:55:00,5.04855,5.04884,5.04345,5.0473,71000000.0
2009-10-30 19:00:00,5.04563,5.04721,5.04295,5.04407,70000000.0
2009-10-30 19:05:00,5.0447,5.0447,5.04093,5.04385,76000000.0
2009-10-30 19:10:00,5.04345,5.04567,5.04064,5.04537,68000000.0
2009-10-30 19:15:00,5.04428,5.0448,5.04193,5.04399,61000000.0
2009-10-30 19:20:00,5.04401,5.04783,5.04327,5.04545,72000000.0
2009-10-30 19:25:00,5.04648,5.04648,5.0413,5.04232,62000000.0
2009-10-30 19:30:00,5.04238,5.04798,5.04137,5.04669,66000000.0
2009-10-30 19:35:00,5.04823,5.04842,5.04522,5.04635,63000000.0
2009-10-30 19:40:00,5.0452,5.04619,5.04157,5.04308,70000000.0
2009-10-30 19:45:00,5.04228,5.04311,5.04046,5.04193,70000000.0
2009-10-30 19:50:00,5.04271,5.0443,5.04131,5.04281,71000000.0
2009-10-30 19:55:00,5.04216,5.04474,5.04062,5.04455,68000000.0
2009-10-30 20:00:00,5.04412,5.0446,5.04171,5.04255,67000000.0
2009-10-30 20:05:00,5.04325,5.04329,5.0388,5.04049,65000000.0
2009-10-30 20:10:00,5.04118,5.04236,5.0396,5.04216,66000000.0
2009-10-30 20:15:00,5.04271,5.0443,5.0409,5.04169,64000000.0
2009-10-30 20:20:00,5.04342,5.04583,5.04152,5.04511,65000000.0
2009-10-30 20:25:00,5.04471,5.04639,5.04331,5.04352,63000000.0
2009-10-30 20:30:00,5.04383,5.04596,5.04303,5.04595,59000000.0
2009-10-30 20:35:00,5.04582,5.04834,5.04441,5.04679,70000000.0
2009-10-30 20:40:00,5.04662,5.0484,5.04556,5.04763,89000000.0
2009-10-30 20:45:00,5.04798,5.04868,5.0467,5.04762,67000000.0
2009-10-30 20:50:00,5.04712,5.04982,5.04647,5.04798,62000000.0
2009-10-30 20:55:00,5.04871,5.0492,5.04571,5.04795,65000000.0
2009-10-30 21:00:00,5.04627,5.05012,5.04627,5.04776,72000000.0
2009-10-30 21:05:00,5.04963,5.05314,5.04841,5.05264,66000000.0
2009-10-30 21:10:00,5.05016,5.05188,5.04748,5.04913,62000000.0
2009-10-30 21:15:00,5.04865,5.04909,5.04615,5.04909,68000000.0
2009-10-30 21:20:00,5.0476,5.04969,5.0465,5.048,52000000.0
2009-10-30 21:25:00,5.04709,5.04954,5.04569,5.04806,58000000.0
2009-10-30 21:30:00,5.04804,5.04804,5.04382,5.04577,59000000.0
2009-10-30 21:35:00,5.04651,5.04761,5.04495,5.04698,88000000.0
2009-10-30 21:40:00,5.04627,5.04752,5.04395,5.04738,65000000.0
2009-10-30 21:45:00,5.04782,5.05004,5.04612,5.04814,62000000.0
2009-10-30 21:50:00,5.04898,5.05048,5.04698,5.04878,62000000.0
2009-10-30 21:55:00,5.04989,5.05147,5.04865,5.05147,72000000.0
2009-10-30 22:00:00,5.05009,5.05287,5.05009,5.05254,79000000.0
2009-10-30 22:05:00,5.05128,5.05452,5.05099,5.05418,67000000.0
2009-10-30 22:10:00,5.05267,5.05545,5.05267,5.05523,64000000.0
2009-10-30 22:15:00,5.05519,5.05558,5.05377,5.05428,69000000.0
2009-10-30 22:20:00,5.05439,5.05542,5.05288,5.05465,69000000.0
2009-10-30 22:25:00,5.05485,5.05498,5.05218,5.05365,63000000.0
2009-10-30 22:30:00,5.05424,5.05424,5.05036,5.0513,60000000.0
2009-10-30 22:35:00,5.05017,5.05216,5.05005,5.0514,56000000.0
2009-10-30 22:40:00,5.05095,5.05236,5.04927,5.05032,63000000.0
2009-10-30 22:45:00,5.05192,5.05218,5.04991,5.05142,68000000.0
2009-10-30 22:50:00,5.05098,5.05189,5.04954,5.04982,70000000.0
2009-10-30 22:55:00,5.05055,5.05136,5.0479,5.04883,64000000.0
2009-11-02 02:00:00,5.05497,5.05505,5.0505,5.05056,61000000.0
2009-11-02 02:05:00,5.05086,5.05244,5.04783,5.05054,67000000.0
2009-11-02 02:10:00,5.04995,5.05164,5.04819,5.04891,68000000.0
2009-11-02 02:15:00,5.04984,5.054,5.04889,5.05214,72000000.0
2009-11-02 02:20:00,5.05249,5.05315,5.04825,5.04971,71000000.0
2009-11-02 02:25:00,5.05115,5.05201,5.04842,5.05092,68000000.0
2009-11-02 02:30:00,5.05027,5.05099,5.04837,5.0499,70000000.0
2009-11-02 02:35:00,5.04981,5.05023,5.04281,5.04402,59000000.0
2009-11-02 02:40:00,5.04471,5.04586,5.04248,5.04452,63000000.0
2009-11-02 02:45:00,5.04494,5.04579,5.04227,5.04426,55000000.0
2009-11-02 02:50:00,5.04389,5.04536,5.04188,5.04351,70000000.0
2009-11-02 02:55:00,5.04281,5.04649,5.04161,5.04617,63000000.0
2009-11-02 03:00:00,5.0458,5.04758,5.04505,5.04705,66000000.0
2009-11-02 03:05:00,5.04648,5.04805,5.04472,5.04805,60000000.0
2009-11-02 03:10:00,5.04796,5.04942,5.04565,5.04911,63000000.0
2009-11-02 03:15:00,5.04851,5.05041,5.0468,5.047,61000000.0
2009-11-02 03:20:00,5.04806,5.04987,5.04689,5.04689,80000000.0
2009-11-02 03:25:00,5.04759,5.0482,5.04511,5.04649,64000000.0
2009-11-02 03:30:00,5.04468,5.04666,5.0443,5.04583,66000000.0
2009-11-02 03:35:00,5.04637,5.04778,5.04478,5.04715,60000000.0
2009-11-02 03:40:00,5.04688,5.04745,5.04475,5.04627,65000000.0
2009-11-02 03:45:00,5.04682,5.04774,5.0447,5.04685,63000000.0
2009-11-02 03:50:00,5.04645,5.04846,5.04476,5.04622,62000000.0
2009-11-02 03:55:00,5.04566,5.04765,5.04521,5.04623,70000000.0
2009-11-02 04:00:00,5.04614,5.04718,5.04454,5.04507,76000000.0
2009-11-02 04:05:00,5.04577,5.04743,5.04486,5.04488,67000000.0
2009-11-02 04:10:00,5.046,5.0476,5.0444,5.04478,76000000.0
2009-11-02 04:15:00,5.04456,5.04689,5.04393,5.04612,80000000.0
2009-11-02 04:20:00,5.04534,5.04704,5.04394,5.04394,62000000.0
2009-11-02 04:25:00,5.04564,5.04564,5.04052,5.0418,72000000.0
2009-11-02 04:30:00,5.04127,5.04222,5.04003,5.04057,64000000.0
2009-11-02 04:35:00,5.04075,5.04451,5.03967,5.04287,66000000.0
2009-11-02 04:40:00,5.04273,5.04294,5.03986,5.04182,65000000.0
2009-11-02 04:45:00,5.04186,5.04204,5.03988,5.04153,66000000.0
2009-11-02 04:50:00,5.04162,5.04259,5.04045,5.04248,60000000.0
2009-11-02 04:55:00,5.04103,5.04309,5.04091,5.04109,68000000.0
2009-11-02 05:00:00,5.0413,5.0427,5.04049,5.04161,64000000.0
2009-11-02 05:05:00,5.04113,5.04198,5.03998,5.04131,70000000.0
2009-11-02 05:10:00,5.04121,5.04188,5.03894,5.04061,68000000.0
2009-11-02 05:15:00,5.04069,5.04117,5.03826,5.03938,63000000.0
2009-11-02 05:20:00,5.03923,5.03942,5.03717,5.03762,56000000.0
2009-11-02 05:25:00,5.03855,5.03891,5.03616,5.03731,60000000.0
2009-11-02 05:30:00,5.0369,5.03946,5.03496,5.03946,63000000.0
2009-11-02 05:35:00,5.03858,5.03949,5.0374,5.03918,69000000.0
2009-11-02 05:40:00,5.03783,5.03893,5.03453,5.03605,69000000.0
2009-11-02 05:45:00,5.0353,5.03722,5.03443,5.03676,64000000.0
2009-11-02 05:50:00,5.0366,5.03678,5.03316,5.03555,67000000.0
2009-11-02 05:55:00,5.03525,5.03652,5.03343,5.03343,79000000.0
2009-11-02 06:00:00,5.03349,5.03632,5.03349,5.03593,72000000.0
2009-11-02 06:05:00,5.03533,5.0366,5.03216,5.0334,62000000.0
2009-11-02 06:10:00,5.03369,5.03435,5.03093,5.03393,62000000.0
2009-11-02 06:15:00,5.03534,5.03645,5.03179,5.03412,65000000.0
2009-11-02 06:20:00,5.03276,5.03433,5.03228,5.03233,88000000.0
2009-11-02 06:25:00,5.0338,5.0338,5.03174,5.0334,59000000.0
2009-11-02 06:30:00,5.03308,5.03379,5.0318,5.03331,58000000.0
2009-11-02 06:35:00,5.03227,5.03569,5.03227,5.03331,52000000.0
2009-11-02 06:40:00,5.03329,5.03591,5.03227,5.0358,68000000.0
2009-11-02 06:45:00,5.03535,5.03706,5.03452,5.0347,62000000.0
2009-11-02 06:50:00,5.03608,5.03702,5.03435,5.03589,66000000.0
2009-11-02 06:55:00,5.03698,5.03747,5.03486,5.03659,72000000.0
2009-11-02 07:00:00,5.03688,5.03836,5.0351,5.03836,65000000.0
2009-11-02 07:05:00,5.03805,5.03869,5.03611,5.03732,62000000.0
2009-11-02 07:10:00,5.03735,5.03735,5.03506,5.03639,67000000.0
2009-11-02 07:15:00,5.03625,5.03731,5.03492,5.03594,89000000.0
2009-11-02 07:20:00,5.03486,5.03695,5.03435,5.03469,70000000.0
2009-11-02 07:25:00,5.03441,5.03624,5.03419,5.03497,59000000.0
2009-11-02 07:30:00,5.03588,5.03603,5.03412,5.03573,63000000.0
2009-11-02 07:35:00,5.03488,5.03576,5.03273,5.03348,65000000.0
2009-11-02 07:40:00,5.03522,5.03522,5.03304,5.03473,64000000.0
2009-11-02 07:45:00,5.03452,5.03515,5.03264,5.03515,66000000.0
2009-11-02 07:50:00,5.03485,5.03507,5.03024,5.03205,65000000.0
2009-11-02 07:55:00,5.03173,5.03173,5.02915,5.03143,67000000.0
2009-11-02 08:00:00,5.03175,5.0322,5.02973,5.03179,68000000.0
2009-11-02 08:05:00,5.03152,5.03272,5.0305,5.0319,71000000.0
2009-11-02 08:10:00,5.03188,5.03267,5.02914,5.03024,70000000.0
2009-11-02 08:15:00,5.0293,5.03181,5.02851,5.03101,70000000.0
2009-11-02 08:20:00,5.03132,5.03182,5.0298,5.0314,63000000.0
2009-11-02 08:25:00,5.03192,5.03445,5.03041,5.03296,66000000.0
2009-11-02 08:30:00,5.03229,5.03409,5.03135,5.03285,62000000.0
2009-11-02 08:35:00,5.03215,5.03322,5.03042,5.03264,72000000.0
2009-11-02 08:40:00,5.03303,5.03412,5.03141,5.03162,61000000.0
2009-11-02 08:45:00,5.03309,5.03366,5.03143,5.03321,68000000.0
2009-11-02 08:50:00,5.03301,5.03622,5.03193,5.03538,76000000.0
2009-11-02 08:55:00,5.03509,5.03704,5.03423,5.03607,70000000.0
2009-11-02 09:00:00,5.03563,5.03991,5.03425,5.03991,71000000.0
2009-11-02 09:05:00,5.04027,5.0429,5.03861,5.04066,63000000.0
2009-11-02 09:10:00,5.04021,5.04361,5.04021,5.04345,66000000.0
2009-11-02 09:15:00,5.04132,5.045,5.04119,5.04226,67000000.0
2009-11-02 09:20:00,5.04187,5.04258,5.03881,5.04081,76000000.0
2009-11-02 09:25:00,5.04026,5.04099,5.03875,5.04088,65000000.0
2009-11-02 09:30:00,5.03976,5.04088,5.03742,5.03993,67000000.0
2009-11-02 09:35:00,5.04071,5.04096,5.03814,5.03953,63000000.0
2009-11-02 09:40:00,5.03995,5.04066,5.03741,5.04002,61000000.0
2009-11-02 09:45:00,5.03972,5.0404,5.03745,5.03892,58000000.0
2009-11-02 09:50:00,5.03896,5.04137,5.03619,5.03732,73000000.0
2009-11-02 09:55:00,5.03873,5.04029,5.03718,5.04015,72000000.0
2009-11-02 10:00:00,5.04148,5.04148,5.03693,5.03734,66000000.0
2009-11-02 10:05:00,5.03649,5.03901,5.035,5.03704,86000000.0
2009-11-02 10:10:00,5.03561,5.04041,5.03561,5.03936,60000000.0
2009-11-02 10:15:00,5.03962,5.03993,5.0366,5.03861,76000000.0
2009-11-02 10:20:00,5.03813,5.03954,5.03647,5.0394,64000000.0
2009-11-02 10:25:00,5.03878,5.03885,5.03502,5.03646,63000000.0
2009-11-02 10:30:00,5.03634,5.03725,5.03468,5.0361,62000000.0
2009-11-02 10:35:00,5.0346,5.03553,5.03196,5.03221,55000000.0
2009-11-02 10:40:00,5.03379,5.03434,5.03076,5.03092,71000000.0
2009-11-02 10:45:00,5.03202,5.03296,5.03013,5.03263,57000000.0
2009-11-02 10:50:00,5.03262,5.03327,5.03014,5.03076,73000000.0
2009-11-02 10:55:00,5.03086,5.03496,5.03011,5.0331,62000000.0
2009-11-02 11:00:00,5.03327,5.03327,5.02799,5.03199,52000000.0
2009-11-02 11:05:00,5.03236,5.03356,5.03045,5.03272,66000000.0
2009-11-02 11:10:00,5.03267,5.03486,5.03175,5.03305,59000000.0
2009-11-02 11:15:00,5.03322,5.0357,5.03279,5.03416,86000000.0
2009-11-02 11:20:00,5.03408,5.03541,5.03192,5.03348,78000000.0
2009-11-02 11:25:00,5.03381,5.03515,5.03188,5.03436,53000000.0
2009-11-02 11:30:00,5.03381,5.03389,5.02842,5.02967,51000000.0
2009-11-02 11:35:00,5.03026,5.03167,5.02633,5.02874,65000000.0
2009-11-02 11:40:00,5.02906,5.03109,5.02737,5.0306,66000000.0
2009-11-02 11:45:00,5.0297,5.03138,5.0284,5.03069,64000000.0
2009-11-02 11:50:00,5.03051,5.03179,5.02857,5.0311,70000000.0
2009-11-02 11:55:00,5.03148,5.03272,5.03003,5.03253,61000000.0
2009-11-02 12:00:00,5.03205,5.03381,5.03048,5.0335,74000000.0
2009-11-02 12:05:00,5.03323,5.03323,5.03042,5.03159,75000000.0
2009-11-02 12:10:00,5.03046,5.03167,5.02925,5.03051,81000000.0
2009-11-02 12:15:00,5.02936,5.03213,5.02936,5.03039,62000000.0
2009-11-02 12:20:00,5.03091,5.03342,5.03015,5.03292,52000000.0
2009-11-02 12:25:00,5.03273,5.03409,5.03166,5.03209,68000000.0
2009-11-02 12:30:00,5.03285,5.03406,5.03141,5.03382,71000000.0
2009-11-02 12:35:00,5.03235,5.03381,5.03107,5.03374,59000000.0
2009-11-02 12:40:00,5.03336,5.03456,5.03217,5.03236,68000000.0
2009-11-02 12:45:00,5.03325,5.0343,5.03113,5.03269,61000000.0
2009-11-02 12:50:00,5.03384,5.0347,5.03161,5.03374,68000000.0
2009-11-02 12:55:00,5.03233,5.03509,5.03229,5.03505,76000000.0
2009-11-02 13:00:00,5.03485,5.03573,5.03298,5.03474,71000000.0
2009-11-02 13:05:00,5.03533,5.03533,5.03062,5.03209,60000000.0
2009-11-02 13:10:00,5.03258,5.03505,5.03133,5.03441,56000000.0
2009-11-02 13:15:00,5.0332,5.0341,5.03091,5.03201,77000000.0
2009-11-02 13:20:00,5.03156,5.0332,5.03012,5.03012,63000000.0
2009-11-02 13:25:00,5.03095,5.03151,5.02713,5.02892,60000000.0
2009-11-02 13:30:00,5.02927,5.02927,5.02392,5.02444,65000000.0
2009-11-02 13:35:00,5.02551,5.02701,5.02311,5.02701,52000000.0
2009-11-02 13:40:00,5.02713,5.02754,5.02432,5.02632,76000000.0
2009-11-02 13:45:00,5.02522,5.02805,5.02445,5.02753,56000000.0
2009-11-02 13:50:00,5.02723,5.02973,5.02591,5.02908,60000000.0
2009-11-02 13:55:00,5.0292,5.02939,5.02706,5.02873,72000000.0
2009-11-02 14:00:00,5.02851,5.03093,5.02702,5.02927,59000000.0
2009-11-02 14:05:00,5.02954,5.0306,5.02824,5.02842,58000000.0
2009-11-02 14:10:00,5.02937,5.02971,5.02712,5.02861,64000000.0
2009-11-02 14:15:00,5.02958,5.02983,5.02727,5.02971,55000000.0
2009-11-02 14:20:00,5.02951,5.03041,5.02724,5.02943,65000000.0
2009-11-02 14:25:00,5.02883,5.03124,5.02835,5.02844,55000000.0
2009-11-02 14:30:00,5.03,5.03104,5.02852,5.0297,62000000.0
2009-11-02 14:35:00,5.02964,5.03029,5.0271,5.02997,78000000.0
2009-11-02 14:40:00,5.02953,5.03186,5.02772,5.03186,63000000.0
2009-11-02 14:45:00,5.03157,5.03423,5.03098,5.03232,79000000.0
2009-11-02 14:50:00,5.03312,5.03337,5.03075,5.03194,77000000.0
2009-11-02 14:55:00,5.03094,5.03214,5.02826,5.0319,81000000.0
2009-11-02 15:00:00,5.03151,5.0319,5.02987,5.0311,62000000.0
2009-11-02 15:05:00,5.03123,5.03235,5.02993,5.03235,66000000.0
2009-11-02 15:10:00,5.03234,5.03309,5.03074,5.032,65000000.0
2009-11-02 15:15:00,5.0309,5.03322,5.0309,5.03211,70000000.0
2009-11-02 15:20:00,5.0311,5.03282,5.03032,5.03156,64000000.0
2009-11-02 15:25:00,5.03207,5.03323,5.03014,5.0326,61000000.0
2009-11-02 15:30:00,5.03181,5.03514,5.03181,5.03341,57000000.0
2009-11-02 15:35:00,5.03327,5.03366,5.0315,5.03328,70000000.0
2009-11-02 15:40:00,5.03325,5.03369,5.03043,5.032,56000000.0
2009-11-02 15:45:00,5.03241,5.03626,5.03123,5.03544,63000000.0
2009-11-02 15:50:00,5.03491,5.0361,5.03298,5.0361,61000000.0
2009-11-02 15:55:00,5.03624,5.04079,5.03531,5.03875,63000000.0
2009-11-02 16:00:00,5.03927,5.04302,5.03835,5.04122,52000000.0
2009-11-02 16:05:00,5.04115,5.04115,5.03812,5.03973,68000000.0
2009-11-02 16:10:00,5.03801,5.03975,5.03695,5.03875,62000000.0
2009-11-02 16:15:00,5.03819,5.03994,5.03682,5.03901,64000000.0
2009-11-02 16:20:00,5.03858,5.03983,5.037,5.03839,60000000.0
2009-11-02 16:25:00,5.0384,5.03868,5.03616,5.03778,74000000.0
2009-11-02 16:30:00,5.03759,5.03811,5.03419,5.03697,64000000.0
2009-11-02 16:35:00,5.03694,5.03905,5.03527,5.0378,76000000.0
2009-11-02 16:40:00,5.0365,5.0381,5.0355,5.03744,63000000.0
2009-11-02 16:45:00,5.03793,5.03854,5.03523,5.03593,67000000.0
2009-11-02 16:50:00,5.03566,5.03603,5.03077,5.03131,71000000.0
2009-11-02 16:55:00,5.03172,5.03266,5.02897,5.03026,61000000.0
2009-11-02 17:00:00,5.02742,5.02759,5.01742,5.01742,49000000.0
2009-11-02 17:05:00,5.01752,5.02155,5.01585,5.01866,72000000.0
2009-11-02 17:10:00,5.01932,5.01932,5.01565,5.01733,55000000.0
2009-11-02 17:15:00,5.01599,5.01725,5.01069,5.01171,62000000.0
2009-11-02 17:20:00,5.00982,5.01213,5.00867,5.01178,72000000.0
2009-11-02 17:25:00,5.01215,5.01215,5.00831,5.01018,57000000.0
2009-11-02 17:30:00,5.0105,5.01099,5.0072,5.00965,60000000.0
2009-11-02 17:35:00,5.0085,5.01147,5.00806,5.00959,60000000.0
2009-11-02 17:40:00,5.0096,5.01187,5.00795,5.0116,74000000.0
2009-11-02 17:45:00,5.01248,5.01437,5.01066,5.0127,70000000.0
2009-11-02 17:50:00,5.01184,5.01479,5.01035,5.01415,50000000.0
2009-11-02 17:55:00,5.01538,5.01702,5.01276,5.01702,75000000.0
2009-11-02 18:00:00,5.01587,5.01664,5.01347,5.01535,68000000.0
2009-11-02 18:05:00,5.01389,5.01771,5.01375,5.01568,74000000.0
2009-11-02 18:10:00,5.01547,5.0174,5.01425,5.01696,76000000.0
2009-11-02 18:15:00,5.01654,5.01744,5.0139,5.01561,74000000.0
2009-11-02 18:20:00,5.01635,5.01643,5.01263,5.01513,85000000.0
2009-11-02 18:25:00,5.01536,5.01652,5.01149,5.01337,69000000.0
2009-11-02 18:30:00,5.01303,5.01464,5.01203,5.0137,68000000.0
2009-11-02 18:35:00,5.01315,5.01488,5.01199,5.01448,74000000.0
2009-11-02 18:40:00,5.01495,5.01525,5.01212,5.0126,72000000.0
2009-11-02 18:45:00,5.01213,5.01477,5.01114,5.01243,67000000.0
2009-11-02 18:50:00,5.01264,5.01463,5.01169,5.01343,66000000.0
2009-11-02 18:55:00,5.01348,5.01348,5.00964,5.01277,62000000.0
2009-11-02 19:00:00,5.01347,5.01347,5.01108,5.01325,70000000.0
2009-11-02 19:05:00,5.01309,5.01537,5.01106,5.01506,81000000.0
2009-11-02 19:10:00,5.01528,5.01713,5.01434,5.01606,76000000.0
2009-11-02 19:15:00,5.01813,5.01884,5.01512,5.01746,58000000.0
2009-11-02 19:20:00,5.01743,5.01917,5.01575,5.01684,56000000.0
2009-11-02 19:25:00,5.01714,5.01891,5.01572,5.01879,62000000.0
2009-11-02 19:30:00,5.01904,5.02227,5.01789,5.0206,56000000.0
2009-11-02 19:35:00,5.02033,5.02143,5.0184,5.01982,64000000.0
2009-11-02 19:40:00,5.01993,5.02382,5.01915,5.02303,59000000.0
2009-11-02 19:45:00,5.02404,5.02564,5.02277,5.02489,58000000.0
2009-11-02 19:50:00,5.02508,5.03193,5.02315,5.03115,73000000.0
2009-11-02 19:55:00,5.0321,5.03496,5.02917,5.03446,65000000.0
2009-11-02 20:00:00,5.03595,5.03779,5.03177,5.03265,62000000.0
2009-11-02 20:05:00,5.03201,5.03329,5.03102,5.03102,67000000.0
2009-11-02 20:10:00,5.03185,5.03308,5.03022,5.03295,59000000.0
2009-11-02 20:15:00,5.03223,5.036,5.03156,5.03284,55000000.0
2009-11-02 20:20:00,5.03321,5.03321,5.02883,5.03054,63000000.0
2009-11-02 20:25:00,5.03054,5.03336,5.02894,5.03182,61000000.0
2009-11-02 20:30:00,5.03401,5.0387,5.03225,5.03859,78000000.0
2009-11-02 20:35:00,5.03782,5.04056,5.03695,5.04016,76000000.0
2009-11-02 20:40:00,5.04025,5.04218,5.03904,5.03976,80000000.0
2009-11-02 20:45:00,5.04014,5.04096,5.03747,5.04014,82000000.0
2009-11-02 20:50:00,5.03926,5.0436,5.03909,5.04267,59000000.0
2009-11-02 20:55:00,5.04213,5.0451,5.03997,5.0451,58000000.0
2009-11-02 21:00:00,5.04404,5.04614,5.04279,5.04551,64000000.0
2009-11-02 21:05:00,5.04559,5.04751,5.04423,5.04635,56000000.0
2009-11-02 21:10:00,5.04459,5.04588,5.04113,5.04259,69000000.0
2009-11-02 21:15:00,5.04316,5.0437,5.03932,5.04134,71000000.0
2009-11-02 21:20:00,5.0414,5.0414,5.03554,5.03809,72000000.0
2009-11-02 21:25:00,5.03773,5.03828,5.03582,5.03677,58000000.0
2009-11-02 21:30:00,5.03568,5.03721,5.03476,5.03666,71000000.0
2009-11-02 21:35:00,5.03503,5.03631,5.0335,5.03354,68000000.0
2009-11-02 21:40:00,5.03449,5.035,5.0315,5.03389,69000000.0
2009-11-02 21:45:00,5.03367,5.03642,5.03209,5.03585,73000000.0
2009-11-02 21:50:00,5.03592,5.03602,5.03224,5.03307,81000000.0
2009-11-02 21:55:00,5.03317,5.03948,5.03305,5.03873,77000000.0
2009-11-02 22:00:00,5.03887,5.039,5.03579,5.03758,70000000.0
2009-11-02 22:05:00,5.03635,5.03941,5.03543,5.03819,62000000.0
2009-11-02 22:10:00,5.03738,5.03865,5.03499,5.03825,77000000.0
2009-11-02 22:15:00,5.03787,5.04054,5.03715,5.04023,61000000.0
2009-11-02 22:20:00,5.03948,5.04048,5.03674,5.03831,78000000.0
2009-11-02 22:25:00,5.03783,5.03914,5.03527,5.03602,76000000.0
2009-11-02 22:30:00,5.03675,5.03794,5.03374,5.0364,66000000.0
2009-11-02 22:35:00,5.03549,5.03648,5.03297,5.03391,79000000.0
2009-11-02 22:40:00,5.03381,5.03466,5.03132,5.0331,67000000.0
2009-11-02 22:45:00,5.03356,5.03593,5.03194,5.0351,59000000.0
2009-11-02 22:50:00,5.03542,5.03567,5.03222,5.03287,72000000.0
2009-11-02 22:55:00,5.03226,5.03452,5.03178,5.03452,62000000.0
2009-11-02 23:00:00,5.03479,5.03491,5.03216,5.03348,65000000.0
2009-11-02 23:05:00,5.0329,5.03402,5.03169,5.03305,71000000.0
2009-11-02 23:10:00,5.03251,5.03382,5.03169,5.03322,63000000.0
2009-11-02 23:15:00,5.03257,5.03357,5.03149,5.03313,54000000.0
2009-11-02 23:20:00,5.03263,5.0337,5.03203,5.03291,64000000.0
2009-11-02 23:25:00,5.03412,5.03431,5.03227,5.0341,66000000.0
2009-11-02 23:30:00,5.03364,5.03423,5.03207,5.03291,53000000.0
2009-11-02 23:35:00,5.03429,5.0343,5.03267,5.03376,62000000.0
2009-11-02 23:40:00,5.03357,5.03435,5.03251,5.03393,57000000.0
2009-11-02 23:45:00,5.03344,5.03362,5.03074,5.03166,77000000.0
2009-11-02 23:50:00,5.03191,5.03242,5.02962,5.03072,66000000.0
2009-11-02 23:55:00,5.03105,5.03178,5.02944,5.03112,70000000.0
2009-11-03 00:00:00,5.03225,5.03588,5.02998,5.03329,63000000.0
2009-11-03 00:05:00,5.03379,5.03522,5.03285,5.03473,74000000.0
2009-11-03 00:10:00,5.03229,5.03504,5.0306,5.03342,53000000.0
2009-11-03 00:15:00,5.03324,5.03486,5.03293,5.0341,82000000.0
2009-11-03 00:20:00,5.03424,5.03474,5.032,5.03291,60000000.0
2009-11-03 00:25:00,5.03308,5.03402,5.03094,5.03295,68000000.0
2009-11-03 00:30:00,5.03316,5.03394,5.03189,5.03287,71000000.0
2009-11-03 00:35:00,5.03257,5.03363,5.03173,5.03306,62000000.0
2009-11-03 00:40:00,5.03346,5.03365,5.03118,5.03268,50000000.0
2009-11-03 00:45:00,5.03247,5.03364,5.03069,5.03206,80000000.0
2009-11-03 00:50:00,5.03188,5.03247,5.03044,5.03144,68000000.0
2009-11-03 00:55:00,5.03118,5.03198,5.0299,5.03114,67000000.0
2009-11-03 01:00:00,5.03145,5.03241,5.03042,5.03156,65000000.0
2009-11-03 01:05:00,5.0314,5.03182,5.0287,5.02987,66000000.0
2009-11-03 01:10:00,5.02926,5.03138,5.02836,5.02929,69000000.0
2009-11-03 01:15:00,5.02914,5.03074,5.02835,5.03074,69000000.0
2009-11-03 01:20:00,5.02999,5.0308,5.02869,5.03047,71000000.0
2009-11-03 01:25:00,5.03133,5.03231,5.02925,5.0318,64000000.0
2009-11-03 01:30:00,5.03246,5.03315,5.03051,5.03237,59000000.0
2009-11-03 01:35:00,5.03233,5.03286,5.03069,5.03125,74000000.0
2009-11-03 01:40:00,5.03202,5.03289,5.0308,5.03202,70000000.0
2009-11-03 01:45:00,5.03266,5.03266,5.03012,5.03119,74000000.0
2009-11-03 01:50:00,5.03106,5.03239,5.0302,5.03047,73000000.0
2009-11-03 01:55:00,5.03184,5.03198,5.02998,5.03143,69000000.0
2009-11-03 02:00:00,5.03179,5.03197,5.02798,5.0287,61000000.0
2009-11-03 02:05:00,5.02805,5.02815,5.0229,5.02459,67000000.0
2009-11-03 02:10:00,5.02427,5.0244,5.02047,5.02104,68000000.0
2009-11-03 02:15:00,5.01989,5.02229,5.0182,5.02195,72000000.0
2009-11-03 02:20:00,5.02136,5.02322,5.01998,5.02247,71000000.0
2009-11-03 02:25:00,5.02376,5.02443,5.02121,5.02121,68000000.0
2009-11-03 02:30:00,5.02226,5.02326,5.02104,5.02162,70000000.0
2009-11-03 02:35:00,5.02349,5.02423,5.02181,5.02235,59000000.0
2009-11-03 02:40:00,5.02289,5.02338,5.02108,5.02232,63000000.0
2009-11-03 02:45:00,5.02231,5.02262,5.0199,5.02086,55000000.0
2009-11-03 02:50:00,5.02096,5.02305,5.01995,5.0217,70000000.0
2009-11-03 02:55:00,5.02235,5.0239,5.02146,5.02296,63000000.0
2009-11-03 03:00:00,5.023,5.02466,5.02184,5.02297,66000000.0
2009-11-03 03:05:00,5.02459,5.02573,5.02326,5.02455,60000000.0
2009-11-03 03:10:00,5.02479,5.02656,5.02394,5.02394,63000000.0
2009-11-03 03:15:00,5.02488,5.02557,5.02312,5.02436,61000000.0
2009-11-03 03:20:00,5.02296,5.02452,5.02246,5.02291,80000000.0
2009-11-03 03:25:00,5.02334,5.02363,5.02127,5.02138,64000000.0
2009-11-03 03:30:00,5.022,5.02366,5.02168,5.02239,66000000.0
2009-11-03 03:35:00,5.02417,5.02417,5.02013,5.02023,60000000.0
2009-11-03 03:40:00,5.02129,5.02313,5.01972,5.02178,65000000.0
2009-11-03 03:45:00,5.02225,5.02299,5.02073,5.02234,63000000.0
2009-11-03 03:50:00,5.02249,5.02375,5.02143,5.0227,62000000.0
2009-11-03 03:55:00,5.0228,5.02391,5.02138,5.02276,70000000.0
2009-11-03 04:00:00,5.02196,5.02245,5.02033,5.02175,76000000.0
2009-11-03 04:05:00,5.02268,5.02458,5.02135,5.02403,67000000.0
2009-11-03 04:10:00,5.02375,5.02414,5.02153,5.02215,76000000.0
2009-11-03 04:15:00,5.02264,5.02367,5.02137,5.02257,80000000.0
2009-11-03 04:20:00,5.02294,5.02472,5.02185,5.02276,62000000.0
2009-11-03 04:25:00,5.02296,5.02427,5.02184,5.02427,72000000.0
2009-11-03 04:30:00,5.02206,5.02503,5.02206,5.0241,64000000.0
2009-11-03 04:35:00,5.02349,5.02423,5.02218,5.02407,66000000.0
2009-11-03 04:40:00,5.02348,5.02456,5.02219,5.02456,65000000.0
2009-11-03 04:45:00,5.02404,5.02538,5.02267,5.02346,66000000.0
2009-11-03 04:50:00,5.02334,5.02502,5.02127,5.02403,60000000.0
2009-11-03 04:55:00,5.02457,5.02545,5.0228,5.02394,68000000.0
2009-11-03 05:00:00,5.02393,5.02481,5.02183,5.0237,64000000.0
2009-11-03 05:05:00,5.02301,5.02342,5.02085,5.02206,70000000.0
2009-11-03 05:10:00,5.02216,5.02319,5.02121,5.02258,68000000.0
2009-11-03 05:15:00,5.02218,5.02306,5.02122,5.02188,63000000.0
2009-11-03 05:20:00,5.02272,5.0239,5.02123,5.02335,56000000.0
2009-11-03 05:25:00,5.02243,5.02544,5.02095,5.02367,60000000.0
2009-11-03 05:30:00,5.02308,5.0315,5.02254,5.02381,63000000.0
2009-11-03 05:35:00,5.02516,5.02831,5.02445,5.02802,69000000.0
2009-11-03 05:40:00,5.02841,5.02887,5.02594,5.0272,69000000.0
2009-11-03 05:45:00,5.02687,5.027,5.02301,5.02533,64000000.0
2009-11-03 05:50:00,5.02538,5.02755,5.02451,5.02755,67000000.0
2009-11-03 05:55:00,5.02675,5.02912,5.02504,5.02891,79000000.0
2009-11-03 06:00:00,5.02986,5.03084,5.02728,5.0281,72000000.0
2009-11-03 06:05:00,5.02816,5.0293,5.02664,5.02868,62000000.0
2009-11-03 06:10:00,5.02882,5.03031,5.0271,5.02841,62000000.0
2009-11-03 06:15:00,5.02864,5.02864,5.02495,5.0274,65000000.0
2009-11-03 06:20:00,5.02549,5.02871,5.02544,5.0277,88000000.0
2009-11-03 06:25:00,5.02828,5.0287,5.02598,5.02841,59000000.0
2009-11-03 06:30:00,5.02939,5.03091,5.0278,5.02842,58000000.0
2009-11-03 06:35:00,5.02853,5.02935,5.02705,5.02894,52000000.0
2009-11-03 06:40:00,5.02959,5.03082,5.02831,5.03082,68000000.0
2009-11-03 06:45:00,5.02875,5.0313,5.02875,5.02882,62000000.0
2009-11-03 06:50:00,5.02874,5.03121,5.02752,5.02752,66000000.0
2009-11-03 06:55:00,5.02822,5.02992,5.02628,5.0281,72000000.0
2009-11-03 07:00:00,5.02742,5.02849,5.02594,5.02741,65000000.0
2009-11-03 07:05:00,5.02775,5.02802,5.02555,5.0266,62000000.0
2009-11-03 07:10:00,5.02746,5.02746,5.02525,5.02642,67000000.0
2009-11-03 07:15:00,5.02596,5.02718,5.02496,5.02606,89000000.0
2009-11-03 07:20:00,5.025,5.02757,5.025,5.02684,70000000.0
2009-11-03 07:25:00,5.02736,5.02827,5.02616,5.02741,59000000.0
2009-11-03 07:30:00,5.02681,5.02853,5.02594,5.02784,63000000.0
2009-11-03 07:35:00,5.02805,5.02805,5.0245,5.02745,65000000.0
2009-11-03 07:40:00,5.02664,5.02797,5.02508,5.0269,64000000.0
2009-11-03 07:45:00,5.02662,5.02767,5.02451,5.02694,66000000.0
2009-11-03 07:50:00,5.02651,5.02651,5.02349,5.02531,65000000.0
2009-11-03 07:55:00,5.02478,5.02522,5.02281,5.02414,67000000.0
2009-11-03 08:00:00,5.02401,5.02467,5.02051,5.02077,68000000.0
2009-11-03 08:05:00,5.02106,5.02208,5.01938,5.02208,71000000.0
2009-11-03 08:10:00,5.02183,5.02365,5.02082,5.02309,70000000.0
2009-11-03 08:15:00,5.02278,5.02369,5.02128,5.02265,70000000.0
2009-11-03 08:20:00,5.02242,5.02319,5.02112,5.02311,63000000.0
2009-11-03 08:25:00,5.02349,5.02349,5.02126,5.02265,66000000.0
2009-11-03 08:30:00,5.02333,5.02395,5.02166,5.02231,62000000.0
2009-11-03 08:35:00,5.0236,5.02444,5.02236,5.02321,72000000.0
2009-11-03 08:40:00,5.02334,5.02423,5.02173,5.02326,61000000.0
2009-11-03 08:45:00,5.02322,5.02395,5.02175,5.02391,68000000.0
2009-11-03 08:50:00,5.02331,5.02736,5.02224,5.02658,76000000.0
2009-11-03 08:55:00,5.0273,5.0276,5.02527,5.02659,70000000.0
2009-11-03 09:00:00,5.02704,5.03479,5.02594,5.03447,71000000.0
2009-11-03 09:05:00,5.03423,5.03423,5.03054,5.03371,63000000.0
2009-11-03 09:10:00,5.03384,5.03502,5.03208,5.03475,66000000.0
2009-11-03 09:15:00,5.03536,5.03839,5.03437,5.03585,67000000.0
2009-11-03 09:20:00,5.03597,5.03792,5.03424,5.03505,76000000.0
2009-11-03 09:25:00,5.03557,5.03619,5.03246,5.03246,65000000.0
2009-11-03 09:30:00,5.03265,5.03572,5.0316,5.0316,67000000.0
2009-11-03 09:35:00,5.03257,5.03376,5.0313,5.03148,63000000.0
2009-11-03 09:40:00,5.0318,5.03303,5.03016,5.03274,61000000.0
2009-11-03 09:45:00,5.03159,5.03699,5.03159,5.03648,58000000.0
2009-11-03 09:50:00,5.03534,5.03672,5.03382,5.03585,73000000.0
2009-11-03 09:55:00,5.03495,5.03607,5.03309,5.03445,72000000.0
2009-11-03 10:00:00,5.03567,5.03789,5.03394,5.03492,66000000.0
2009-11-03 10:05:00,5.03547,5.03607,5.03361,5.03527,86000000.0
2009-11-03 10:10:00,5.0356,5.03649,5.03386,5.03625,60000000.0
2009-11-03 10:15:00,5.03688,5.03812,5.03477,5.03609,76000000.0
2009-11-03 10:20:00,5.03595,5.03886,5.03396,5.03886,64000000.0
2009-11-03 10:25:00,5.03819,5.04051,5.03761,5.03851,63000000.0
2009-11-03 10:30:00,5.03938,5.04111,5.03813,5.03963,62000000.0
2009-11-03 10:35:00,5.03821,5.04026,5.03636,5.03997,55000000.0
2009-11-03 10:40:00,5.04078,5.04305,5.03905,5.04305,71000000.0
2009-11-03 10:45:00,5.04249,5.043,5.04019,5.04175,57000000.0
2009-11-03 10:50:00,5.04072,5.04419,5.04031,5.04392,73000000.0
2009-11-03 10:55:00,5.04279,5.04471,5.04261,5.04372,62000000.0
2009-11-03 11:00:00,5.04413,5.04432,5.0394,5.0399,52000000.0
2009-11-03 11:05:00,5.04063,5.04203,5.03803,5.03941,66000000.0
2009-11-03 11:10:00,5.04068,5.04178,5.0392,5.04142,59000000.0
2009-11-03 11:15:00,5.04078,5.04478,5.04045,5.04349,86000000.0
2009-11-03 11:20:00,5.04361,5.04732,5.04207,5.04732,78000000.0
2009-11-03 11:25:00,5.047,5.04916,5.04463,5.04802,53000000.0
2009-11-03 11:30:00,5.05016,5.05262,5.04859,5.05086,51000000.0
2009-11-03 11:35:00,5.05134,5.05141,5.04819,5.04925,65000000.0
2009-11-03 11:40:00,5.04916,5.05282,5.04855,5.05144,66000000.0
2009-11-03 11:45:00,5.05151,5.05339,5.05023,5.05023,64000000.0
2009-11-03 11:50:00,5.0502,5.05809,5.04998,5.05809,70000000.0
2009-11-03 11:55:00,5.05653,5.06391,5.05578,5.06174,61000000.0
2009-11-03 12:00:00,5.06188,5.07198,5.06041,5.0715,74000000.0
2009-11-03 12:05:00,5.07115,5.07536,5.06945,5.07167,75000000.0
2009-11-03 12:10:00,5.07196,5.07239,5.06851,5.0694,81000000.0
2009-11-03 12:15:00,5.06799,5.07011,5.06757,5.0678,62000000.0
2009-11-03 12:20:00,5.06813,5.07204,5.06748,5.07101,52000000.0
2009-11-03 12:25:00,5.071,5.07448,5.06939,5.07112,68000000.0
2009-11-03 12:30:00,5.07057,5.07171,5.06821,5.06921,71000000.0
2009-11-03 12:35:00,5.07008,5.07022,5.06797,5.06906,59000000.0
2009-11-03 12:40:00,5.06936,5.07104,5.06736,5.06829,68000000.0
2009-11-03 12:45:00,5.06871,5.07579,5.06767,5.07579,61000000.0
2009-11-03 12:50:00,5.07671,5.07832,5.07469,5.0764,68000000.0
2009-11-03 12:55:00,5.07639,5.07838,5.07386,5.07651,76000000.0
2009-11-03 13:00:00,5.07607,5.07903,5.07538,5.07758,71000000.0
2009-11-03 13:05:00,5.07876,5.0803,5.07694,5.07972,60000000.0
2009-11-03 13:10:00,5.07965,5.08011,5.07777,5.07888,56000000.0
2009-11-03 13:15:00,5.07807,5.08,5.07603,5.07941,77000000.0
2009-11-03 13:20:00,5.08067,5.08086,5.0752,5.07634,63000000.0
2009-11-03 13:25:00,5.07589,5.07646,5.0734,5.07385,60000000.0
2009-11-03 13:30:00,5.07538,5.07948,5.07467,5.07843,65000000.0
2009-11-03 13:35:00,5.0781,5.07919,5.077,5.07799,52000000.0
2009-11-03 13:40:00,5.07763,5.07917,5.07573,5.07709,76000000.0
2009-11-03 13:45:00,5.07676,5.0784,5.07511,5.07721,56000000.0
2009-11-03 13:50:00,5.07698,5.07889,5.07566,5.07839,60000000.0
2009-11-03 13:55:00,5.07969,5.08213,5.07812,5.07968,72000000.0
2009-11-03 14:00:00,5.07987,5.08005,5.0756,5.0756,59000000.0
2009-11-03 14:05:00,5.07579,5.07748,5.07162,5.07357,58000000.0
2009-11-03 14:10:00,5.07385,5.07498,5.07236,5.07413,64000000.0
2009-11-03 14:15:00,5.07363,5.07539,5.07159,5.07321,55000000.0
2009-11-03 14:20:00,5.07553,5.07573,5.07096,5.07245,65000000.0
2009-11-03 14:25:00,5.07271,5.07534,5.07205,5.07411,55000000.0
2009-11-03 14:30:00,5.07428,5.07505,5.06919,5.07192,62000000.0
2009-11-03 14:35:00,5.07103,5.07285,5.06966,5.07237,78000000.0
2009-11-03 14:40:00,5.07258,5.07329,5.07108,5.07265,63000000.0
2009-11-03 14:45:00,5.07198,5.07536,5.07148,5.07408,79000000.0
2009-11-03 14:50:00,5.07512,5.0759,5.07319,5.07319,77000000.0
2009-11-03 14:55:00,5.07376,5.07413,5.071,5.07273,81000000.0
2009-11-03 15:00:00,5.07304,5.07344,5.06948,5.07103,62000000.0
2009-11-03 15:05:00,5.07101,5.07279,5.06955,5.07149,66000000.0
2009-11-03 15:10:00,5.07247,5.07286,5.07023,5.07152,65000000.0
2009-11-03 15:15:00,5.07128,5.07197,5.06838,5.07059,70000000.0
2009-11-03 15:20:00,5.07071,5.07071,5.06696,5.06875,64000000.0
2009-11-03 15:25:00,5.06889,5.06954,5.06727,5.06787,61000000.0
2009-11-03 15:30:00,5.068,5.06971,5.0669,5.06968,57000000.0
2009-11-03 15:35:00,5.0702,5.07178,5.06823,5.07089,70000000.0
2009-11-03 15:40:00,5.07193,5.07193,5.06911,5.06915,56000000.0
2009-11-03 15:45:00,5.07064,5.07136,5.06897,5.0707,63000000.0
2009-11-03 15:50:00,5.07115,5.07336,5.06905,5.0721,61000000.0
2009-11-03 15:55:00,5.07094,5.0763,5.07094,5.07364,63000000.0
2009-11-03 16:00:00,5.07377,5.07735,5.07072,5.07732,52000000.0
2009-11-03 16:05:00,5.0753,5.07957,5.07496,5.07874,68000000.0
2009-11-03 16:10:00,5.07883,5.07975,5.07591,5.07737,62000000.0
2009-11-03 16:15:00,5.07744,5.07966,5.07584,5.07804,64000000.0
2009-11-03 16:20:00,5.07816,5.07903,5.0754,5.07684,60000000.0
2009-11-03 16:25:00,5.07719,5.07908,5.07582,5.07817,74000000.0
2009-11-03 16:30:00,5.07774,5.07852,5.07338,5.07445,64000000.0
2009-11-03 16:35:00,5.07501,5.07751,5.07336,5.07599,76000000.0
2009-11-03 16:40:00,5.07563,5.07572,5.07254,5.07384,63000000.0
2009-11-03 16:45:00,5.07216,5.07401,5.07053,5.07302,67000000.0
2009-11-03 16:50:00,5.07303,5.07395,5.06928,5.07156,71000000.0
2009-11-03 16:55:00,5.07228,5.07246,5.06912,5.07041,61000000.0
2009-11-03 17:00:00,5.07142,5.07506,5.06814,5.06868,49000000.0
2009-11-03 17:05:00,5.06854,5.07019,5.06609,5.07019,72000000.0
2009-11-03 17:10:00,5.07077,5.07247,5.06784,5.07149,55000000.0
2009-11-03 17:15:00,5.07193,5.07566,5.06895,5.07493,62000000.0
2009-11-03 17:20:00,5.07436,5.07519,5.0708,5.07315,72000000.0
2009-11-03 17:25:00,5.07259,5.07501,5.07007,5.07501,57000000.0
2009-11-03 17:30:00,5.075,5.07543,5.06913,5.07034,60000000.0
2009-11-03 17:35:00,5.07043,5.07335,5.06906,5.07271,60000000.0
2009-11-03 17:40:00,5.0721,5.07286,5.06033,5.06033,74000000.0
2009-11-03 17:45:00,5.06021,5.06418,5.05866,5.05988,70000000.0
2009-11-03 17:50:00,5.06022,5.06083,5.05798,5.06082,50000000.0
2009-11-03 17:55:00,5.0599,5.06486,5.05905,5.06486,75000000.0
2009-11-03 18:00:00,5.0644,5.06646,5.06233,5.06469,68000000.0
2009-11-03 18:05:00,5.06474,5.06628,5.06286,5.06561,74000000.0
2009-11-03 18:10:00,5.06641,5.06744,5.06421,5.06689,76000000.0
2009-11-03 18:15:00,5.06802,5.07438,5.06653,5.07254,74000000.0
2009-11-03 18:20:00,5.07298,5.07298,5.06813,5.07001,85000000.0
2009-11-03 18:25:00,5.0698,5.07593,5.06918,5.07358,69000000.0
2009-11-03 18:30:00,5.07528,5.07528,5.07112,5.07345,68000000.0
2009-11-03 18:35:00,5.07403,5.07828,5.07231,5.0746,74000000.0
2009-11-03 18:40:00,5.07631,5.07807,5.07458,5.07597,72000000.0
2009-11-03 18:45:00,5.07794,5.07939,5.07499,5.07583,67000000.0
2009-11-03 18:50:00,5.07443,5.07755,5.07386,5.07386,66000000.0
2009-11-03 18:55:00,5.07496,5.07496,5.07085,5.07212,62000000.0
2009-11-03 19:00:00,5.07206,5.07206,5.06875,5.07022,70000000.0
2009-11-03 19:05:00,5.07022,5.07345,5.06978,5.07113,81000000.0
2009-11-03 19:10:00,5.06984,5.07431,5.06984,5.07335,76000000.0
2009-11-03 19:15:00,5.0732,5.07483,5.0719,5.07437,58000000.0
2009-11-03 19:20:00,5.07433,5.07507,5.07173,5.07302,56000000.0
2009-11-03 19:25:00,5.07349,5.07356,5.07112,5.07241,62000000.0
2009-11-03 19:30:00,5.07213,5.07217,5.0676,5.06863,56000000.0
2009-11-03 19:35:00,5.06868,5.06957,5.05915,5.05959,64000000.0
2009-11-03 19:40:00,5.06081,5.063,5.05833,5.06142,59000000.0
2009-11-03 19:45:00,5.06166,5.06337,5.05997,5.06107,58000000.0
2009-11-03 19:50:00,5.06196,5.06247,5.0571,5.06193,73000000.0
2009-11-03 19:55:00,5.0609,5.06195,5.0572,5.0607,65000000.0
2009-11-03 20:00:00,5.06048,5.06302,5.06015,5.06213,62000000.0
2009-11-03 20:05:00,5.06131,5.06296,5.05952,5.06214,67000000.0
2009-11-03 20:10:00,5.06282,5.06288,5.06055,5.06158,59000000.0
2009-11-03 20:15:00,5.06148,5.06255,5.06008,5.06219,55000000.0
2009-11-03 20:20:00,5.06229,5.06362,5.05941,5.06213,63000000.0
2009-11-03 20:25:00,5.06186,5.06357,5.05983,5.0613,61000000.0
2009-11-03 20:30:00,5.06085,5.06203,5.05416,5.05514,78000000.0
2009-11-03 20:35:00,5.05451,5.05652,5.05239,5.05522,76000000.0
2009-11-03 20:40:00,5.05511,5.05685,5.05355,5.05648,80000000.0
2009-11-03 20:45:00,5.0563,5.05855,5.05568,5.05714,82000000.0
2009-11-03 20:50:00,5.0573,5.05789,5.05367,5.05427,59000000.0
2009-11-03 20:55:00,5.05615,5.05627,5.05233,5.05379,58000000.0
2009-11-03 21:00:00,5.05291,5.05346,5.04874,5.05122,64000000.0
2009-11-03 21:05:00,5.05054,5.05054,5.04648,5.04648,56000000.0
2009-11-03 21:10:00,5.0475,5.04855,5.04495,5.04817,69000000.0
2009-11-03 21:15:00,5.04832,5.04952,5.04675,5.04705,71000000.0
2009-11-03 21:20:00,5.04799,5.04839,5.04514,5.04734,72000000.0
2009-11-03 21:25:00,5.04809,5.04922,5.04621,5.04768,58000000.0
2009-11-03 21:30:00,5.04839,5.04921,5.04517,5.04921,71000000.0
2009-11-03 21:35:00,5.04932,5.05053,5.04762,5.05046,68000000.0
2009-11-03 21:40:00,5.05041,5.05163,5.04824,5.05032,69000000.0
2009-11-03 21:45:00,5.0505,5.05177,5.04838,5.05017,73000000.0
2009-11-03 21:50:00,5.05,5.05255,5.04901,5.05255,81000000.0
2009-11-03 21:55:00,5.05173,5.05584,5.05168,5.05552,77000000.0
2009-11-03 22:00:00,5.05538,5.05641,5.05381,5.05532,70000000.0
2009-11-03 22:05:00,5.05488,5.05572,5.05342,5.05458,62000000.0
2009-11-03 22:10:00,5.05468,5.05619,5.05258,5.05539,77000000.0
2009-11-03 22:15:00,5.05501,5.05548,5.05292,5.05321,61000000.0
2009-11-03 22:20:00,5.05381,5.05495,5.05206,5.05405,78000000.0
2009-11-03 22:25:00,5.05392,5.05407,5.05029,5.05153,76000000.0
2009-11-03 22:30:00,5.05222,5.05222,5.04896,5.04954,66000000.0
2009-11-03 22:35:00,5.04807,5.0504,5.0479,5.04968,79000000.0
2009-11-03 22:40:00,5.0501,5.05405,5.04857,5.05308,67000000.0
2009-11-03 22:45:00,5.05306,5.054,5.05114,5.05211,59000000.0
2009-11-03 22:50:00,5.05168,5.05388,5.05146,5.05321,72000000.0
2009-11-03 22:55:00,5.05247,5.05448,5.05198,5.0535,62000000.0
2009-11-03 23:00:00,5.05238,5.05355,5.05042,5.05132,65000000.0
2009-11-03 23:05:00,5.05099,5.05162,5.04944,5.05115,71000000.0
2009-11-03 23:10:00,5.05086,5.05162,5.04978,5.05119,63000000.0
2009-11-03 23:15:00,5.05027,5.05166,5.05002,5.05069,54000000.0
2009-11-03 23:20:00,5.05104,5.05104,5.04908,5.05028,64000000.0
2009-11-03 23:25:00,5.04932,5.05039,5.04819,5.0495,66000000.0
2009-11-03 23:30:00,5.04889,5.04959,5.04651,5.04716,53000000.0
2009-11-03 23:35:00,5.04738,5.04771,5.04458,5.04501,62000000.0
2009-11-03 23:40:00,5.04592,5.04598,5.04388,5.04481,57000000.0
2009-11-03 23:45:00,5.04477,5.0465,5.04407,5.04556,77000000.0
2009-11-03 23:50:00,5.04586,5.04818,5.04551,5.04762,66000000.0
2009-11-03 23:55:00,5.04762,5.04907,5.04623,5.04798,70000000.0
2009-11-04 00:00:00,5.04795,5.04945,5.04637,5.04697,63000000.0
2009-11-04 00:05:00,5.04701,5.05037,5.04565,5.04907,74000000.0
2009-11-04 00:10:00,5.04929,5.05069,5.0482,5.04985,53000000.0
2009-11-04 00:15:00,5.05001,5.05121,5.04889,5.0493,82000000.0
2009-11-04 00:20:00,5.05044,5.05115,5.0472,5.04852,60000000.0
2009-11-04 00:25:00,5.04931,5.05074,5.04787,5.05008,68000000.0
2009-11-04 00:30:00,5.05047,5.05159,5.04861,5.04977,71000000.0
2009-11-04 00:35:00,5.04966,5.05129,5.0483,5.05077,62000000.0
2009-11-04 00:40:00,5.05045,5.05236,5.04947,5.05118,50000000.0
2009-11-04 00:45:00,5.05052,5.05269,5.04903,5.0516,80000000.0
2009-11-04 00:50:00,5.05171,5.05362,5.05077,5.05166,68000000.0
2009-11-04 00:55:00,5.05241,5.05245,5.04842,5.05041,67000000.0
2009-11-04 01:00:00,5.04962,5.05095,5.0491,5.0502,65000000.0
2009-11-04 01:05:00,5.05126,5.05126,5.04914,5.05055,66000000.0
2009-11-04 01:10:00,5.04961,5.05038,5.04653,5.04832,69000000.0
2009-11-04 01:15:00,5.04687,5.04894,5.04659,5.04666,69000000.0
2009-11-04 01:20:00,5.04673,5.04842,5.04614,5.04652,71000000.0
2009-11-04 01:25:00,5.04722,5.04794,5.04573,5.04686,64000000.0
2009-11-04 01:30:00,5.04581,5.04766,5.04581,5.04581,59000000.0
2009-11-04 01:35:00,5.04527,5.04734,5.04433,5.04532,74000000.0
2009-11-04 01:40:00,5.04587,5.04691,5.04457,5.0462,70000000.0
2009-11-04 01:45:00,5.04673,5.04885,5.04625,5.04821,74000000.0
2009-11-04 01:50:00,5.04868,5.0489,5.04665,5.048,73000000.0
2009-11-04 01:55:00,5.04793,5.04813,5.0438,5.0438,69000000.0
2009-11-04 02:00:00,5.04366,5.04866,5.04352,5.04754,61000000.0
2009-11-04 02:05:00,5.04628,5.05089,5.04628,5.05082,67000000.0
2009-11-04 02:10:00,5.05099,5.05311,5.04987,5.05295,68000000.0
2009-11-04 02:15:00,5.05311,5.05368,5.0509,5.0526,72000000.0
2009-11-04 02:20:00,5.05245,5.05357,5.05156,5.05156,71000000.0
2009-11-04 02:25:00,5.05243,5.05298,5.04893,5.05058,68000000.0
2009-11-04 02:30:00,5.0508,5.0552,5.05003,5.05175,70000000.0
2009-11-04 02:35:00,5.04998,5.05511,5.04968,5.05443,59000000.0
2009-11-04 02:40:00,5.05422,5.05486,5.05121,5.05184,63000000.0
2009-11-04 02:45:00,5.05096,5.05274,5.04836,5.05128,55000000.0
2009-11-04 02:50:00,5.051,5.05328,5.04906,5.05182,70000000.0
2009-11-04 02:55:00,5.05189,5.05237,5.0489,5.0489,63000000.0
2009-11-04 03:00:00,5.05019,5.05198,5.04944,5.05081,66000000.0
2009-11-04 03:05:00,5.04994,5.05058,5.04739,5.04872,60000000.0
2009-11-04 03:10:00,5.04904,5.04906,5.04599,5.04779,63000000.0
2009-11-04 03:15:00,5.04832,5.04956,5.04689,5.0495,61000000.0
2009-11-04 03:20:00,5.04943,5.04997,5.04614,5.04662,80000000.0
2009-11-04 03:25:00,5.04698,5.04807,5.04552,5.04657,64000000.0
2009-11-04 03:30:00,5.0463,5.04816,5.04539,5.04671,66000000.0
2009-11-04 03:35:00,5.04662,5.04886,5.04632,5.04854,60000000.0
2009-11-04 03:40:00,5.049,5.04908,5.04705,5.04896,65000000.0
2009-11-04 03:45:00,5.04913,5.05235,5.04753,5.05151,63000000.0
2009-11-04 03:50:00,5.05131,5.05345,5.04961,5.05066,62000000.0
2009-11-04 03:55:00,5.05016,5.05217,5.04871,5.05099,70000000.0
2009-11-04 04:00:00,5.05085,5.05224,5.04974,5.04998,76000000.0
2009-11-04 04:05:00,5.04972,5.05209,5.04972,5.05077,67000000.0
2009-11-04 04:10:00,5.05115,5.05268,5.05007,5.05245,76000000.0
2009-11-04 04:15:00,5.05085,5.05327,5.05041,5.05206,80000000.0
2009-11-04 04:20:00,5.05188,5.05243,5.04903,5.05112,62000000.0
2009-11-04 04:25:00,5.05121,5.05233,5.04981,5.0506,72000000.0
2009-11-04 04:30:00,5.05115,5.05148,5.04886,5.04944,64000000.0
2009-11-04 04:35:00,5.04995,5.05029,5.04748,5.04992,66000000.0
2009-11-04 04:40:00,5.04984,5.05007,5.04748,5.04753,65000000.0
2009-11-04 04:45:00,5.04969,5.04987,5.04701,5.04821,66000000.0
2009-11-04 04:50:00,5.04793,5.05002,5.04753,5.04831,60000000.0
2009-11-04 04:55:00,5.04863,5.04899,5.04685,5.048,68000000.0
2009-11-04 05:00:00,5.0481,5.04901,5.04707,5.04784,64000000.0
2009-11-04 05:05:00,5.04813,5.0488,5.047,5.04738,70000000.0
2009-11-04 05:10:00,5.04767,5.04835,5.04606,5.04807,68000000.0
2009-11-04 05:15:00,5.04732,5.04795,5.04604,5.04743,63000000.0
2009-11-04 05:20:00,5.0478,5.04847,5.04629,5.04847,56000000.0
2009-11-04 05:25:00,5.04869,5.04889,5.04694,5.04749,60000000.0
2009-11-04 05:30:00,5.04749,5.04824,5.04645,5.04803,63000000.0
2009-11-04 05:35:00,5.0483,5.04905,5.04684,5.04851,69000000.0
2009-11-04 05:40:00,5.04872,5.04908,5.04646,5.04706,69000000.0
2009-11-04 05:45:00,5.04668,5.0476,5.04546,5.04719,64000000.0
2009-11-04 05:50:00,5.04765,5.04817,5.04592,5.04745,67000000.0
2009-11-04 05:55:00,5.04692,5.04808,5.04625,5.04705,79000000.0
2009-11-04 06:00:00,5.04763,5.04772,5.04574,5.04677,72000000.0
2009-11-04 06:05:00,5.04706,5.04758,5.04581,5.04657,62000000.0
2009-11-04 06:10:00,5.04701,5.04729,5.04438,5.04487,62000000.0
2009-11-04 06:15:00,5.04588,5.04624,5.0431,5.04505,65000000.0
2009-11-04 06:20:00,5.04527,5.0461,5.04291,5.04406,88000000.0
2009-11-04 06:25:00,5.04397,5.0453,5.04356,5.04491,59000000.0
2009-11-04 06:30:00,5.045,5.04583,5.04408,5.04555,58000000.0
2009-11-04 06:35:00,5.04576,5.04592,5.04389,5.04539,52000000.0
2009-11-04 06:40:00,5.04406,5.04581,5.04391,5.0457,68000000.0
2009-11-04 06:45:00,5.04504,5.04578,5.0436,5.04512,62000000.0
2009-11-04 06:50:00,5.04471,5.04579,5.04364,5.04532,66000000.0
2009-11-04 06:55:00,5.04467,5.0454,5.04355,5.044,72000000.0
2009-11-04 07:00:00,5.04387,5.04563,5.04387,5.04483,65000000.0
2009-11-04 07:05:00,5.04519,5.04589,5.04411,5.04463,62000000.0
2009-11-04 07:10:00,5.04557,5.04641,5.044,5.04532,67000000.0
2009-11-04 07:15:00,5.04435,5.04794,5.04435,5.04738,89000000.0
2009-11-04 07:20:00,5.04608,5.04727,5.04527,5.04649,70000000.0
2009-11-04 07:25:00,5.04631,5.04703,5.04526,5.04627,59000000.0
2009-11-04 07:30:00,5.04628,5.04666,5.0443,5.04512,63000000.0
2009-11-04 07:35:00,5.04627,5.04713,5.04466,5.04713,65000000.0
2009-11-04 07:40:00,5.04685,5.04823,5.04567,5.047,64000000.0
2009-11-04 07:45:00,5.04699,5.04911,5.04659,5.04737,66000000.0
2009-11-04 07:50:00,5.04867,5.04876,5.04627,5.04764,65000000.0
2009-11-04 07:55:00,5.04684,5.0483,5.04595,5.04711,67000000.0
2009-11-04 08:00:00,5.04765,5.04822,5.04441,5.0447,68000000.0
2009-11-04 08:05:00,5.04494,5.04494,5.04165,5.04298,71000000.0
2009-11-04 08:10:00,5.04377,5.04581,5.04296,5.04437,70000000.0
2009-11-04 08:15:00,5.04425,5.04516,5.04343,5.04428,70000000.0
2009-11-04 08:20:00,5.04356,5.04695,5.04356,5.04666,63000000.0
2009-11-04 08:25:00,5.04632,5.04835,5.04528,5.04657,66000000.0
2009-11-04 08:30:00,5.04756,5.0488,5.04581,5.04806,62000000.0
2009-11-04 08:35:00,5.04796,5.04857,5.04371,5.04533,72000000.0
2009-11-04 08:40:00,5.04469,5.0453,5.04328,5.04426,61000000.0
2009-11-04 08:45:00,5.04523,5.04568,5.04019,5.04199,68000000.0
2009-11-04 08:50:00,5.04212,5.04289,5.03903,5.03954,76000000.0
2009-11-04 08:55:00,5.03951,5.04226,5.03851,5.04064,70000000.0
2009-11-04 09:00:00,5.04138,5.04261,5.03942,5.04253,71000000.0
2009-11-04 09:05:00,5.04218,5.04287,5.0395,5.04039,63000000.0
2009-11-04 09:10:00,5.04096,5.04244,5.03926,5.04036,66000000.0
2009-11-04 09:15:00,5.03996,5.04118,5.03774,5.04007,67000000.0
2009-11-04 09:20:00,5.03891,5.04025,5.0366,5.03815,76000000.0
2009-11-04 09:25:00,5.03783,5.03982,5.03605,5.03958,65000000.0
2009-11-04 09:30:00,5.03888,5.04109,5.03834,5.04045,67000000.0
2009-11-04 09:35:00,5.04035,5.04266,5.03916,5.04094,63000000.0
2009-11-04 09:40:00,5.04141,5.04434,5.0398,5.04224,61000000.0
2009-11-04 09:45:00,5.0429,5.04449,5.04136,5.04295,58000000.0
2009-11-04 09:50:00,5.0418,5.04297,5.03951,5.0403,73000000.0
2009-11-04 09:55:00,5.03963,5.0421,5.03816,5.0405,72000000.0
2009-11-04 10:00:00,5.03937,5.04237,5.03879,5.03899,66000000.0
2009-11-04 10:05:00,5.03966,5.04022,5.03591,5.03726,86000000.0
2009-11-04 10:10:00,5.03661,5.03709,5.03494,5.03554,60000000.0
2009-11-04 10:15:00,5.0348,5.03739,5.03364,5.03733,76000000.0
2009-11-04 10:20:00,5.03616,5.03692,5.03405,5.03577,64000000.0
2009-11-04 10:25:00,5.03574,5.03758,5.03411,5.03659,63000000.0
2009-11-04 10:30:00,5.03691,5.03855,5.03634,5.03788,62000000.0
2009-11-04 10:35:00,5.03791,5.03824,5.03465,5.03585,55000000.0
2009-11-04 10:40:00,5.03577,5.03577,5.03262,5.03541,71000000.0
2009-11-04 10:45:00,5.035,5.03546,5.0319,5.03381,57000000.0
2009-11-04 10:50:00,5.03333,5.03372,5.03113,5.03363,73000000.0
2009-11-04 10:55:00,5.03308,5.03541,5.0322,5.03541,62000000.0
2009-11-04 11:00:00,5.0346,5.036,5.03216,5.03447,52000000.0
2009-11-04 11:05:00,5.0348,5.03769,5.03318,5.03765,66000000.0
2009-11-04 11:10:00,5.03633,5.03768,5.03431,5.03516,59000000.0
2009-11-04 11:15:00,5.03564,5.03604,5.03309,5.03388,86000000.0
2009-11-04 11:20:00,5.0332,5.03523,5.03285,5.03411,78000000.0
2009-11-04 11:25:00,5.03322,5.03715,5.03272,5.03638,53000000.0
2009-11-04 11:30:00,5.03616,5.03707,5.03456,5.03538,51000000.0
2009-11-04 11:35:00,5.03492,5.03814,5.03418,5.03674,65000000.0
2009-11-04 11:40:00,5.037,5.03795,5.03567,5.03627,66000000.0
2009-11-04 11:45:00,5.03519,5.03651,5.03405,5.03572,64000000.0
2009-11-04 11:50:00,5.03505,5.03702,5.03399,5.03602,70000000.0
2009-11-04 11:55:00,5.0358,5.03829,5.03506,5.03732,61000000.0
2009-11-04 12:00:00,5.0373,5.03904,5.0367,5.03837,74000000.0
2009-11-04 12:05:00,5.03813,5.039,5.03664,5.03838,75000000.0
2009-11-04 12:10:00,5.03804,5.03844,5.03579,5.03728,81000000.0
2009-11-04 12:15:00,5.03649,5.03868,5.03605,5.03755,62000000.0
2009-11-04 12:20:00,5.037,5.03772,5.03448,5.03553,52000000.0
2009-11-04 12:25:00,5.03509,5.03589,5.03283,5.03459,68000000.0
2009-11-04 12:30:00,5.03438,5.03602,5.03393,5.03419,71000000.0
2009-11-04 12:35:00,5.03526,5.03594,5.03319,5.03466,59000000.0
2009-11-04 12:40:00,5.0357,5.03583,5.03354,5.03565,68000000.0
2009-11-04 12:45:00,5.03448,5.03536,5.0328,5.03293,61000000.0
2009-11-04 12:50:00,5.03357,5.03577,5.03345,5.03486,68000000.0
2009-11-04 12:55:00,5.03546,5.0367,5.03415,5.03445,76000000.0
2009-11-04 13:00:00,5.03418,5.03628,5.03287,5.03422,71000000.0
2009-11-04 13:05:00,5.03325,5.03779,5.03261,5.03563,60000000.0
2009-11-04 13:10:00,5.03942,5.04319,5.03718,5.03868,56000000.0
2009-11-04 13:15:00,5.03696,5.04042,5.03599,5.03908,77000000.0
2009-11-04 13:20:00,5.03807,5.03906,5.03587,5.0388,63000000.0
2009-11-04 13:25:00,5.03892,5.03942,5.03685,5.03828,60000000.0
2009-11-04 13:30:00,5.03927,5.04002,5.03683,5.03683,65000000.0
2009-11-04 13:35:00,5.03808,5.03852,5.03586,5.03777,52000000.0
2009-11-04 13:40:00,5.03733,5.03794,5.03451,5.03683,76000000.0
2009-11-04 13:45:00,5.03688,5.03779,5.03483,5.03721,56000000.0
2009-11-04 13:50:00,5.03638,5.03722,5.03388,5.03462,60000000.0
2009-11-04 13:55:00,5.03402,5.03556,5.03208,5.03421,72000000.0
2009-11-04 14:00:00,5.0342,5.03521,5.03221,5.03419,59000000.0
2009-11-04 14:05:00,5.03399,5.03438,5.02953,5.03206,58000000.0
2009-11-04 14:10:00,5.03282,5.03386,5.03022,5.03337,64000000.0
2009-11-04 14:15:00,5.03315,5.03581,5.03209,5.03551,55000000.0
2009-11-04 14:20:00,5.03601,5.03639,5.03385,5.03498,65000000.0
2009-11-04 14:25:00,5.03584,5.03606,5.03293,5.0342,55000000.0
2009-11-04 14:30:00,5.03462,5.03538,5.03294,5.03433,62000000.0
2009-11-04 14:35:00,5.03425,5.03577,5.03332,5.03332,78000000.0
2009-11-04 14:40:00,5.03446,5.03488,5.0328,5.03367,63000000.0
2009-11-04 14:45:00,5.0349,5.03839,5.03302,5.03819,79000000.0
2009-11-04 14:50:00,5.03961,5.04078,5.03776,5.04049,77000000.0
2009-11-04 14:55:00,5.04047,5.04213,5.03819,5.03823,81000000.0
2009-11-04 15:00:00,5.03942,5.04053,5.03787,5.03818,62000000.0
2009-11-04 15:05:00,5.03903,5.04006,5.03766,5.03955,66000000.0
2009-11-04 15:10:00,5.03977,5.04022,5.03503,5.03503,65000000.0
2009-11-04 15:15:00,5.03496,5.03714,5.02995,5.03265,70000000.0
2009-11-04 15:20:00,5.03309,5.03513,5.03064,5.03223,64000000.0
2009-11-04 15:25:00,5.03049,5.03142,5.02285,5.02515,61000000.0
2009-11-04 15:30:00,5.02523,5.02777,5.02386,5.0271,57000000.0
2009-11-04 15:35:00,5.02687,5.02793,5.02456,5.02601,70000000.0
2009-11-04 15:40:00,5.02722,5.02842,5.02349,5.02671,56000000.0
2009-11-04 15:45:00,5.02674,5.02962,5.02606,5.02678,63000000.0
2009-11-04 15:50:00,5.0279,5.0281,5.02533,5.02744,61000000.0
2009-11-04 15:55:00,5.02688,5.03002,5.02479,5.02979,63000000.0
2009-11-04 16:00:00,5.02876,5.02949,5.02237,5.02447,52000000.0
2009-11-04 16:05:00,5.02521,5.02628,5.02332,5.02492,68000000.0
2009-11-04 16:10:00,5.02321,5.02439,5.02085,5.02228,62000000.0
2009-11-04 16:15:00,5.02429,5.02631,5.02236,5.02598,64000000.0
2009-11-04 16:20:00,5.02572,5.02682,5.02406,5.02489,60000000.0
2009-11-04 16:25:00,5.02538,5.02551,5.02101,5.02234,74000000.0
2009-11-04 16:30:00,5.02216,5.0233,5.0194,5.02204,64000000.0
2009-11-04 16:35:00,5.02164,5.02378,5.02054,5.0234,76000000.0
2009-11-04 16:40:00,5.02411,5.02427,5.01995,5.02409,63000000.0
2009-11-04 16:45:00,5.02385,5.02437,5.01712,5.01956,67000000.0
2009-11-04 16:50:00,5.01921,5.01921,5.01628,5.01773,71000000.0
2009-11-04 16:55:00,5.01648,5.01833,5.01532,5.018,61000000.0
2009-11-04 17:00:00,5.01875,5.02164,5.01289,5.01316,49000000.0
2009-11-04 17:05:00,5.01336,5.01575,5.00996,5.01291,72000000.0
2009-11-04 17:10:00,5.01314,5.01314,5.00798,5.0092,55000000.0
2009-11-04 17:15:00,5.00905,5.01143,5.0075,5.01043,62000000.0
2009-11-04 17:20:00,5.00957,5.01196,5.00865,5.01181,72000000.0
2009-11-04 17:25:00,5.01191,5.01268,5.01025,5.01215,57000000.0
2009-11-04 17:30:00,5.01033,5.01176,5.00874,5.01176,60000000.0
2009-11-04 17:35:00,5.01146,5.01383,5.00904,5.01383,60000000.0
2009-11-04 17:40:00,5.01381,5.01381,5.00821,5.00942,74000000.0
2009-11-04 17:45:00,5.00864,5.00934,5.00619,5.0071,70000000.0
2009-11-04 17:50:00,5.00731,5.0084,5.00551,5.00817,50000000.0
2009-11-04 17:55:00,5.00922,5.01035,5.00726,5.01012,75000000.0
2009-11-04 18:00:00,5.00991,5.01041,5.0072,5.00812,68000000.0
2009-11-04 18:05:00,5.00714,5.00934,5.00593,5.00934,74000000.0
2009-11-04 18:10:00,5.00911,5.00911,5.00693,5.00794,76000000.0
2009-11-04 18:15:00,5.00858,5.01073,5.00783,5.01027,74000000.0
2009-11-04 18:20:00,5.01002,5.01048,5.00654,5.0084,85000000.0
2009-11-04 18:25:00,5.00873,5.00947,5.00552,5.00698,69000000.0
2009-11-04 18:30:00,5.00811,5.00969,5.00619,5.00969,68000000.0
2009-11-04 18:35:00,5.01037,5.01116,5.00858,5.00993,74000000.0
2009-11-04 18:40:00,5.0099,5.0102,5.00797,5.00915,72000000.0
2009-11-04 18:45:00,5.00909,5.0096,5.00676,5.00931,67000000.0
2009-11-04 18:50:00,5.00957,5.00964,5.00737,5.00814,66000000.0
2009-11-04 18:55:00,5.00874,5.01074,5.00804,5.00959,62000000.0
2009-11-04 19:00:00,5.00978,5.01143,5.00697,5.00889,70000000.0
2009-11-04 19:05:00,5.00959,5.01086,5.00769,5.00916,81000000.0
2009-11-04 19:10:00,5.00875,5.01131,5.00782,5.01028,76000000.0
2009-11-04 19:15:00,5.01026,5.01169,5.00878,5.01052,58000000.0
2009-11-04 19:20:00,5.01019,5.01045,5.0073,5.00823,56000000.0
2009-11-04 19:25:00,5.00829,5.0094,5.00696,5.00912,62000000.0
2009-11-04 19:30:00,5.00898,5.01074,5.0074,5.00966,56000000.0
2009-11-04 19:35:00,5.00861,5.00961,5.00712,5.00712,64000000.0
2009-11-04 19:40:00,5.00785,5.00871,5.00537,5.00604,59000000.0
2009-11-04 19:45:00,5.00726,5.00789,5.00563,5.00782,58000000.0
2009-11-04 19:50:00,5.0083,5.0083,5.00592,5.00631,73000000.0
2009-11-04 19:55:00,5.00649,5.00842,5.00567,5.00842,65000000.0
2009-11-04 20:00:00,5.00794,5.0092,5.00695,5.00791,62000000.0
2009-11-04 20:05:00,5.00771,5.00917,5.00701,5.00831,67000000.0
2009-11-04 20:10:00,5.00784,5.00887,5.00652,5.00886,59000000.0
2009-11-04 20:15:00,5.00828,5.00968,5.00795,5.00869,55000000.0
2009-11-04 20:20:00,5.00846,5.01011,5.00755,5.00856,63000000.0
2009-11-04 20:25:00,5.00832,5.01109,5.00746,5.00918,61000000.0
2009-11-04 20:30:00,5.00904,5.00954,5.00598,5.00751,78000000.0
2009-11-04 20:35:00,5.00708,5.00753,5.00535,5.00701,76000000.0
2009-11-04 20:40:00,5.00693,5.00873,5.00559,5.00733,80000000.0
2009-11-04 20:45:00,5.00755,5.00906,5.00603,5.00797,82000000.0
2009-11-04 20:50:00,5.00763,5.00856,5.0061,5.00757,59000000.0
2009-11-04 20:55:00,5.00673,5.00752,5.00492,5.00752,58000000.0
2009-11-04 21:00:00,5.00785,5.00785,5.00509,5.00665,64000000.0
2009-11-04 21:05:00,5.00653,5.0073,5.00017,5.00076,56000000.0
2009-11-04 21:10:00,5.00265,5.00615,5.00089,5.00297,69000000.0
2009-11-04 21:15:00,5.00146,5.00327,4.98849,4.9938,71000000.0
2009-11-04 21:20:00,4.99812,5.01005,4.99308,5.00131,72000000.0
2009-11-04 21:25:00,5.00204,5.01232,5.00007,5.01082,58000000.0
2009-11-04 21:30:00,5.01076,5.01218,4.99965,5.00284,71000000.0
2009-11-04 21:35:00,5.00319,5.00346,4.99811,5.00125,68000000.0
2009-11-04 21:40:00,5.00223,5.00268,4.98701,4.99138,69000000.0
2009-11-04 21:45:00,4.99148,4.99153,4.98668,4.98918,73000000.0
2009-11-04 21:50:00,4.98915,4.99075,4.98512,4.98987,81000000.0
2009-11-04 21:55:00,4.98963,4.99348,4.98808,4.98808,77000000.0
2009-11-04 22:00:00,4.99031,4.9959,4.98885,4.9952,70000000.0
2009-11-04 22:05:00,4.99427,4.99521,4.99221,4.9928,62000000.0
2009-11-04 22:10:00,4.99266,4.99583,4.99116,4.99554,77000000.0
2009-11-04 22:15:00,4.9948,4.99508,4.99157,4.99244,61000000.0
2009-11-04 22:20:00,4.9922,4.99339,4.99003,4.99217,78000000.0
2009-11-04 22:25:00,4.99177,4.993,4.98923,4.99193,76000000.0
2009-11-04 22:30:00,4.99212,4.99592,4.99123,4.99473,66000000.0
2009-11-04 22:35:00,4.99502,4.99741,4.99345,4.99552,79000000.0
2009-11-04 22:40:00,4.99535,4.99887,4.99361,4.99836,67000000.0
2009-11-04 22:45:00,4.99844,5.00011,4.99736,4.99791,59000000.0
2009-11-04 22:50:00,4.99925,5.00064,4.99668,5.00045,72000000.0
2009-11-04 22:55:00,5.00014,5.00124,4.99797,5.0003,62000000.0
2009-11-04 23:00:00,4.99966,5.00031,4.99635,4.99679,65000000.0
2009-11-04 23:05:00,4.99561,4.99647,4.99372,4.99606,71000000.0
2009-11-04 23:10:00,4.99585,4.99672,4.99411,4.99592,63000000.0
2009-11-04 23:15:00,4.99543,4.99688,4.99416,4.99547,54000000.0
2009-11-04 23:20:00,4.99494,4.99535,4.993,4.99393,64000000.0
2009-11-04 23:25:00,4.99486,4.99726,4.99416,4.99726,66000000.0
2009-11-04 23:30:00,4.99713,4.99906,4.99688,4.99723,53000000.0
2009-11-04 23:35:00,4.99781,4.99901,4.99658,4.99765,62000000.0
2009-11-04 23:40:00,4.99842,4.99905,4.99708,4.9982,57000000.0
2009-11-04 23:45:00,4.99783,5.00002,4.99688,4.99845,77000000.0
2009-11-04 23:50:00,4.99853,5.00014,4.99749,4.99876,66000000.0
2009-11-04 23:55:00,4.99944,5.00127,4.99823,5.00127,70000000.0
2009-11-05 00:00:00,5.0016,5.0016,4.99841,5.00028,63000000.0
2009-11-05 00:05:00,4.9992,4.99998,4.99773,4.99851,74000000.0
2009-11-05 00:10:00,4.99875,4.99974,4.99745,4.9979,53000000.0
2009-11-05 00:15:00,4.99751,4.9979,4.99593,4.99593,82000000.0
2009-11-05 00:20:00,4.99691,4.99781,4.9948,4.99668,60000000.0
2009-11-05 00:25:00,4.99609,4.9976,4.99547,4.99599,68000000.0
2009-11-05 00:30:00,4.99671,4.99695,4.99509,4.99519,71000000.0
2009-11-05 00:35:00,4.99585,4.99607,4.99323,4.99568,62000000.0
2009-11-05 00:40:00,4.99474,4.99744,4.99474,4.99672,50000000.0
2009-11-05 00:45:00,4.99701,4.99746,4.99561,4.99707,80000000.0
2009-11-05 00:50:00,4.99757,4.99872,4.99552,4.99708,68000000.0
2009-11-05 00:55:00,4.99683,4.99695,4.99443,4.99443,67000000.0
2009-11-05 01:00:00,4.99588,4.99883,4.99545,4.99759,65000000.0
2009-11-05 01:05:00,4.99748,4.99908,4.99672,4.9982,66000000.0
2009-11-05 01:10:00,4.99884,4.99975,4.99739,4.99806,69000000.0
2009-11-05 01:15:00,4.99892,4.9994,4.99692,4.99873,69000000.0
2009-11-05 01:20:00,4.99865,4.99935,4.9978,4.99892,71000000.0
2009-11-05 01:25:00,4.99859,4.99991,4.99782,4.99896,64000000.0
2009-11-05 01:30:00,4.99919,4.99995,4.99804,4.99937,59000000.0
2009-11-05 01:35:00,4.99901,5.00001,4.99795,4.99817,74000000.0
2009-11-05 01:40:00,4.99899,5.00034,4.99817,4.99978,70000000.0
2009-11-05 01:45:00,4.99926,5.00124,4.99739,5.00087,74000000.0
2009-11-05 01:50:00,5.00226,5.00278,4.99983,5.00108,73000000.0
2009-11-05 01:55:00,4.99972,5.00144,4.99737,4.99932,69000000.0
2009-11-05 02:00:00,4.99892,5.00215,4.99871,4.99961,61000000.0
2009-11-05 02:05:00,5.00014,5.0014,4.99834,4.99913,67000000.0
2009-11-05 02:10:00,4.99886,4.99926,4.99611,4.99886,68000000.0
2009-11-05 02:15:00,4.99868,4.99981,4.99684,4.99828,72000000.0
2009-11-05 02:20:00,4.99827,5.00153,4.99795,4.99882,71000000.0
2009-11-05 02:25:00,5.00086,5.00086,4.99755,4.99892,68000000.0
2009-11-05 02:30:00,4.99843,4.99964,4.99718,4.9984,70000000.0
2009-11-05 02:35:00,4.99832,4.99924,4.99572,4.99669,59000000.0
2009-11-05 02:40:00,4.99663,4.99738,4.99553,4.99688,63000000.0
2009-11-05 02:45:00,4.99647,5.00159,4.99624,5.00159,55000000.0
2009-11-05 02:50:00,5.0024,5.00694,5.00149,5.00542,70000000.0
2009-11-05 02:55:00,5.00401,5.00915,5.00401,5.00915,63000000.0
2009-11-05 03:00:00,5.00845,5.00997,5.00718,5.00955,66000000.0
2009-11-05 03:05:00,5.00772,5.00963,5.0064,5.00802,60000000.0
2009-11-05 03:10:00,5.00866,5.01194,5.00802,5.01139,63000000.0
2009-11-05 03:15:00,5.0114,5.0114,5.00696,5.0079,61000000.0
2009-11-05 03:20:00,5.00799,5.00844,5.00649,5.00745,80000000.0
2009-11-05 03:25:00,5.00632,5.00908,5.00632,5.00822,64000000.0
2009-11-05 03:30:00,5.00881,5.01036,5.00754,5.01036,66000000.0
2009-11-05 03:35:00,5.00996,5.01188,5.0093,5.01155,60000000.0
2009-11-05 03:40:00,5.01142,5.01221,5.00976,5.01178,65000000.0
2009-11-05 03:45:00,5.01042,5.01172,5.00853,5.00853,63000000.0
2009-11-05 03:50:00,5.01053,5.01069,5.00771,5.0104,62000000.0
2009-11-05 03:55:00,5.0094,5.01032,5.00773,5.00915,70000000.0
2009-11-05 04:00:00,5.00903,5.0095,5.0065,5.00922,76000000.0
2009-11-05 04:05:00,5.00705,5.01015,5.00705,5.00777,67000000.0
2009-11-05 04:10:00,5.00792,5.00928,5.00639,5.00639,76000000.0
2009-11-05 04:15:00,5.00662,5.00876,5.00654,5.00757,80000000.0
2009-11-05 04:20:00,5.00775,5.00875,5.00633,5.00691,62000000.0
2009-11-05 04:25:00,5.00697,5.00824,5.00588,5.00657,72000000.0
2009-11-05 04:30:00,5.00691,5.00827,5.00463,5.0064,64000000.0
2009-11-05 04:35:00,5.00631,5.00702,5.00459,5.00559,66000000.0
2009-11-05 04:40:00,5.00553,5.00668,5.00436,5.00589,65000000.0
2009-11-05 04:45:00,5.00702,5.00779,5.00517,5.00688,66000000.0
2009-11-05 04:50:00,5.00702,5.00811,5.00518,5.00518,60000000.0
2009-11-05 04:55:00,5.00619,5.00749,5.00516,5.00748,68000000.0
2009-11-05 05:00:00,5.0068,5.00915,5.00627,5.00763,64000000.0
2009-11-05 05:05:00,5.00814,5.00895,5.00687,5.00744,70000000.0
2009-11-05 05:10:00,5.00838,5.01074,5.00731,5.01046,68000000.0
2009-11-05 05:15:00,5.00969,5.01136,5.00876,5.00975,63000000.0
2009-11-05 05:20:00,5.01045,5.01138,5.00866,5.00866,56000000.0
2009-11-05 05:25:00,5.00874,5.01019,5.00824,5.0091,60000000.0
2009-11-05 05:30:00,5.00956,5.01156,5.00851,5.01084,63000000.0
2009-11-05 05:35:00,5.01109,5.01261,5.00991,5.01261,69000000.0
2009-11-05 05:40:00,5.01206,5.01446,5.01072,5.01219,69000000.0
2009-11-05 05:45:00,5.01299,5.01341,5.00987,5.01056,64000000.0
2009-11-05 05:50:00,5.01017,5.01081,5.00824,5.01081,67000000.0
2009-11-05 05:55:00,5.01074,5.01187,5.00954,5.00972,79000000.0
2009-11-05 06:00:00,5.00978,5.01089,5.00797,5.00904,72000000.0
2009-11-05 06:05:00,5.00862,5.01,5.00682,5.00913,62000000.0
2009-11-05 06:10:00,5.00791,5.01042,5.00785,5.00915,62000000.0
2009-11-05 06:15:00,5.00948,5.00954,5.00719,5.00897,65000000.0
2009-11-05 06:20:00,5.00767,5.01008,5.00764,5.00957,88000000.0
2009-11-05 06:25:00,5.0088,5.00971,5.00795,5.00937,59000000.0
2009-11-05 06:30:00,5.00878,5.01014,5.00784,5.00925,58000000.0
2009-11-05 06:35:00,5.00826,5.00971,5.00777,5.00861,52000000.0
2009-11-05 06:40:00,5.00847,5.00964,5.00711,5.00869,68000000.0
2009-11-05 06:45:00,5.00804,5.00929,5.00682,5.00781,62000000.0
2009-11-05 06:50:00,5.00898,5.01076,5.00802,5.00968,66000000.0
2009-11-05 06:55:00,5.0103,5.01034,5.00693,5.00693,72000000.0
2009-11-05 07:00:00,5.00837,5.00896,5.00658,5.00861,65000000.0
2009-11-05 07:05:00,5.00865,5.00946,5.00662,5.00797,62000000.0
2009-11-05 07:10:00,5.00755,5.00813,5.00551,5.00685,67000000.0
2009-11-05 07:15:00,5.00674,5.00881,5.00579,5.00793,89000000.0
2009-11-05 07:20:00,5.00775,5.00985,5.0071,5.00928,70000000.0
2009-11-05 07:25:00,5.00874,5.00955,5.00732,5.00843,59000000.0
2009-11-05 07:30:00,5.00875,5.00931,5.00728,5.00904,63000000.0
2009-11-05 07:35:00,5.00848,5.00926,5.00651,5.00814,65000000.0
2009-11-05 07:40:00,5.00793,5.00793,5.00537,5.00686,64000000.0
2009-11-05 07:45:00,5.00511,5.00631,5.0024,5.0042,66000000.0
2009-11-05 07:50:00,5.00414,5.00534,5.00228,5.00367,65000000.0
2009-11-05 07:55:00,5.00412,5.00615,5.00286,5.00601,67000000.0
2009-11-05 08:00:00,5.00546,5.00573,5.00287,5.00514,68000000.0
2009-11-05 08:05:00,5.00516,5.00638,5.00434,5.00618,71000000.0
2009-11-05 08:10:00,5.00577,5.00622,5.00417,5.00422,70000000.0
2009-11-05 08:15:00,5.00534,5.00606,5.0039,5.0039,70000000.0
2009-11-05 08:20:00,5.00513,5.00553,5.00321,5.00506,63000000.0
2009-11-05 08:25:00,5.00572,5.00663,5.00379,5.00656,66000000.0
2009-11-05 08:30:00,5.00694,5.00784,5.0044,5.00705,62000000.0
2009-11-05 08:35:00,5.00688,5.00893,5.00514,5.00833,72000000.0
2009-11-05 08:40:00,5.0087,5.01216,5.00795,5.01216,61000000.0
2009-11-05 08:45:00,5.01212,5.01344,5.01006,5.01133,68000000.0
2009-11-05 08:50:00,5.01256,5.01559,5.01099,5.01414,76000000.0
2009-11-05 08:55:00,5.01447,5.01563,5.01275,5.01511,70000000.0
2009-11-05 09:00:00,5.01455,5.01659,5.0118,5.01396,71000000.0
2009-11-05 09:05:00,5.01322,5.01607,5.01216,5.0144,63000000.0
2009-11-05 09:10:00,5.01387,5.01562,5.01147,5.01336,66000000.0
2009-11-05 09:15:00,5.01158,5.01299,5.00982,5.01151,67000000.0
2009-11-05 09:20:00,5.01265,5.0153,5.0107,5.01378,76000000.0
2009-11-05 09:25:00,5.01523,5.01813,5.01416,5.01723,65000000.0
2009-11-05 09:30:00,5.0177,5.01772,5.01356,5.01684,67000000.0
2009-11-05 09:35:00,5.01585,5.01646,5.01256,5.01394,63000000.0
2009-11-05 09:40:00,5.01409,5.01567,5.01244,5.01278,61000000.0
2009-11-05 09:45:00,5.01329,5.01404,5.01131,5.01326,58000000.0
2009-11-05 09:50:00,5.0128,5.01656,5.01166,5.01512,73000000.0
2009-11-05 09:55:00,5.01485,5.01626,5.01207,5.01323,72000000.0
2009-11-05 10:00:00,5.01305,5.01324,5.00928,5.00998,66000000.0
2009-11-05 10:05:00,5.01005,5.01328,5.00962,5.01267,86000000.0
2009-11-05 10:10:00,5.01056,5.01437,5.01056,5.01362,60000000.0
2009-11-05 10:15:00,5.0141,5.0148,5.0124,5.01368,76000000.0
2009-11-05 10:20:00,5.01312,5.0136,5.01018,5.01027,64000000.0
2009-11-05 10:25:00,5.01012,5.01294,5.01002,5.01252,63000000.0
2009-11-05 10:30:00,5.01322,5.01443,5.01193,5.01275,62000000.0
2009-11-05 10:35:00,5.0142,5.01422,5.01198,5.01359,55000000.0
2009-11-05 10:40:00,5.01373,5.01492,5.01177,5.01492,71000000.0
2009-11-05 10:45:00,5.0147,5.01756,5.01355,5.01653,57000000.0
2009-11-05 10:50:00,5.01706,5.01803,5.01462,5.01464,73000000.0
2009-11-05 10:55:00,5.0156,5.01612,5.01339,5.01592,62000000.0
2009-11-05 11:00:00,5.0152,5.01615,5.01296,5.01405,52000000.0
2009-11-05 11:05:00,5.01438,5.01518,5.01122,5.01299,66000000.0
2009-11-05 11:10:00,5.01044,5.01156,5.00797,5.00805,59000000.0
2009-11-05 11:15:00,5.00813,5.01075,5.0079,5.00882,86000000.0
2009-11-05 11:20:00,5.0091,5.0093,5.00603,5.00691,78000000.0
2009-11-05 11:25:00,5.00577,5.00959,5.00544,5.00909,53000000.0
2009-11-05 11:30:00,5.00924,5.00972,5.00525,5.00703,51000000.0
2009-11-05 11:35:00,5.00664,5.00697,5.00305,5.00531,65000000.0
2009-11-05 11:40:00,5.00525,5.00525,5.00248,5.00304,66000000.0
2009-11-05 11:45:00,5.00493,5.00666,5.00329,5.00484,64000000.0
2009-11-05 11:50:00,5.00605,5.00815,5.00511,5.00694,70000000.0
2009-11-05 11:55:00,5.00637,5.00843,5.00573,5.00778,61000000.0
2009-11-05 12:00:00,5.00825,5.00915,5.00676,5.00915,74000000.0
2009-11-05 12:05:00,5.00949,5.00949,5.00631,5.00689,75000000.0
2009-11-05 12:10:00,5.00723,5.0089,5.00429,5.00584,81000000.0
2009-11-05 12:15:00,5.0053,5.00613,5.00307,5.00508,62000000.0
2009-11-05 12:20:00,5.0054,5.00587,5.0027,5.0048,52000000.0
2009-11-05 12:25:00,5.00536,5.00723,5.00394,5.00653,68000000.0
2009-11-05 12:30:00,5.00486,5.00738,5.00366,5.00632,71000000.0
2009-11-05 12:35:00,5.00619,5.00658,5.00336,5.0054,59000000.0
2009-11-05 12:40:00,5.00501,5.00845,5.0046,5.00649,68000000.0
2009-11-05 12:45:00,5.00701,5.00834,5.00521,5.00733,61000000.0
2009-11-05 12:50:00,5.0076,5.0076,5.00346,5.00629,68000000.0
2009-11-05 12:55:00,5.00654,5.00956,5.00462,5.00869,76000000.0
2009-11-05 13:00:00,5.00867,5.00867,5.00442,5.00647,71000000.0
2009-11-05 13:05:00,5.00498,5.00695,5.00327,5.00393,60000000.0
2009-11-05 13:10:00,5.00448,5.00582,5.00316,5.00477,56000000.0
2009-11-05 13:15:00,5.00575,5.00681,5.00372,5.00664,77000000.0
2009-11-05 13:20:00,5.00535,5.00757,5.0053,5.00619,63000000.0
2009-11-05 13:25:00,5.00561,5.00727,5.00422,5.00473,60000000.0
2009-11-05 13:30:00,5.00511,5.00687,5.00455,5.00534,65000000.0
2009-11-05 13:35:00,5.00541,5.00648,5.00371,5.00485,52000000.0
2009-11-05 13:40:00,5.0043,5.00647,5.00421,5.00613,76000000.0
2009-11-05 13:45:00,5.00472,5.00671,5.00442,5.00536,56000000.0
2009-11-05 13:50:00,5.00702,5.00702,5.00353,5.00423,60000000.0
2009-11-05 13:55:00,5.00595,5.00753,5.00446,5.00682,72000000.0
2009-11-05 14:00:00,5.0059,5.01062,5.00512,5.01062,59000000.0
2009-11-05 14:05:00,5.00802,5.01001,5.00672,5.0087,58000000.0
2009-11-05 14:10:00,5.00922,5.01025,5.00607,5.0073,64000000.0
2009-11-05 14:15:00,5.00715,5.00935,5.00687,5.00812,55000000.0
2009-11-05 14:20:00,5.00747,5.00757,5.00429,5.00678,65000000.0
2009-11-05 14:25:00,5.00766,5.00773,5.00444,5.00487,55000000.0
2009-11-05 14:30:00,5.00545,5.00545,4.99633,4.9991,62000000.0
2009-11-05 14:35:00,4.9997,4.9997,4.9934,4.99381,78000000.0
2009-11-05 14:40:00,4.99514,4.99686,4.99361,4.99515,63000000.0
2009-11-05 14:45:00,4.9964,4.99854,4.99403,4.99823,79000000.0
2009-11-05 14:50:00,4.99711,5.00021,4.99708,4.9985,77000000.0
2009-11-05 14:55:00,4.99829,4.99997,4.99634,4.9983,81000000.0
2009-11-05 15:00:00,4.99795,4.99963,4.99643,4.99775,62000000.0
2009-11-05 15:05:00,4.99648,4.99936,4.99611,4.99896,66000000.0
2009-11-05 15:10:00,4.99841,5.00073,4.99767,4.99944,65000000.0
2009-11-05 15:15:00,4.99973,5.00081,4.99833,5.00041,70000000.0
2009-11-05 15:20:00,4.99969,5.00077,4.99877,4.99907,64000000.0
2009-11-05 15:25:00,5.00044,5.00077,4.99892,5.00005,61000000.0
2009-11-05 15:30:00,5.00026,5.00054,4.99398,4.99543,57000000.0
2009-11-05 15:35:00,4.99457,4.99574,4.98941,4.9938,70000000.0
2009-11-05 15:40:00,4.99279,4.99334,4.98403,4.98481,56000000.0
2009-11-05 15:45:00,4.98477,4.98738,4.98264,4.98676,63000000.0
2009-11-05 15:50:00,4.98787,4.99254,4.98692,4.99013,61000000.0
2009-11-05 15:55:00,4.99154,4.99154,4.9876,4.98978,63000000.0
2009-11-05 16:00:00,4.98985,4.99039,4.98645,4.98855,52000000.0
2009-11-05 16:05:00,4.98956,4.99626,4.98823,4.99626,68000000.0
2009-11-05 16:10:00,4.99615,4.99832,4.99445,4.99717,62000000.0
2009-11-05 16:15:00,4.99731,4.99731,4.99356,4.99412,64000000.0
2009-11-05 16:20:00,4.99465,4.9967,4.99361,4.9967,60000000.0
2009-11-05 16:25:00,4.99675,4.99779,4.99474,4.99678,74000000.0
2009-11-05 16:30:00,4.99588,4.99668,4.99163,4.99493,64000000.0
2009-11-05 16:35:00,4.99522,5.00169,4.9936,4.99988,76000000.0
2009-11-05 16:40:00,4.99966,5.00118,4.99727,5.0003,63000000.0
2009-11-05 16:45:00,5.00035,5.00172,4.99518,4.99791,67000000.0
2009-11-05 16:50:00,4.99755,4.99769,4.99473,4.99535,71000000.0
2009-11-05 16:55:00,4.99529,4.99715,4.99441,4.99635,61000000.0
2009-11-05 17:00:00,4.99682,4.99682,4.99295,4.99643,49000000.0
2009-11-05 17:05:00,4.99644,4.99779,4.99437,4.9977,72000000.0
2009-11-05 17:10:00,4.99735,5.00103,4.99687,4.99979,55000000.0
2009-11-05 17:15:00,4.99998,5.00157,4.99361,5.0004,62000000.0
2009-11-05 17:20:00,4.99994,5.00053,4.99375,4.9986,72000000.0
2009-11-05 17:25:00,4.99893,4.99921,4.99565,4.99754,57000000.0
2009-11-05 17:30:00,4.99591,4.99918,4.99514,4.99918,60000000.0
2009-11-05 17:35:00,4.9994,4.9994,4.99238,4.99339,60000000.0
2009-11-05 17:40:00,4.99392,4.99438,4.99124,4.99195,74000000.0
2009-11-05 17:45:00,4.99184,4.99299,4.98823,4.99019,70000000.0
2009-11-05 17:50:00,4.98922,4.99153,4.98854,4.99153,50000000.0
2009-11-05 17:55:00,4.99102,4.99285,4.98954,4.99266,75000000.0
2009-11-05 18:00:00,4.99306,4.9937,4.99111,4.99349,68000000.0
2009-11-05 18:05:00,4.99339,4.99515,4.99243,4.99447,74000000.0
2009-11-05 18:10:00,4.99432,4.99516,4.99178,4.99453,76000000.0
2009-11-05 18:15:00,4.99328,4.99645,4.99282,4.99487,74000000.0
2009-11-05 18:20:00,4.99596,4.99743,4.9945,4.99534,85000000.0
2009-11-05 18:25:00,4.99498,4.99696,4.994,4.99502,69000000.0
2009-11-05 18:30:00,4.99485,4.9953,4.99162,4.99279,68000000.0
2009-11-05 18:35:00,4.9942,4.99606,4.9926,4.99542,74000000.0
2009-11-05 18:40:00,4.99634,4.9981,4.99412,4.9967,72000000.0
2009-11-05 18:45:00,4.99723,5.00378,4.99581,5.00198,67000000.0
2009-11-05 18:50:00,5.00171,5.00336,4.9996,5.0029,66000000.0
2009-11-05 18:55:00,5.00205,5.00483,5.00121,5.00329,62000000.0
2009-11-05 19:00:00,5.00193,5.00663,5.00184,5.00616,70000000.0
2009-11-05 19:05:00,5.00735,5.00735,5.00377,5.00506,81000000.0
2009-11-05 19:10:00,5.00523,5.00635,5.00322,5.00467,76000000.0
2009-11-05 19:15:00,5.00456,5.00496,5.00182,5.00344,58000000.0
2009-11-05 19:20:00,5.00197,5.00237,4.99983,5.00061,56000000.0
2009-11-05 19:25:00,5.00127,5.00486,5.00057,5.00408,62000000.0
2009-11-05 19:30:00,5.00309,5.00517,5.00093,5.00234,56000000.0
2009-11-05 19:35:00,5.00197,5.00259,4.99936,5.00044,64000000.0
2009-11-05 19:40:00,5.0,5.00189,4.99936,5.00023,59000000.0
2009-11-05 19:45:00,5.00115,5.00265,4.99894,5.00229,58000000.0
2009-11-05 19:50:00,5.00141,5.00283,4.99976,5.00103,73000000.0
2009-11-05 19:55:00,5.00173,5.0032,5.00091,5.00151,65000000.0
2009-11-05 20:00:00,5.00143,5.00267,4.99995,5.00185,62000000.0
2009-11-05 20:05:00,5.00123,5.00295,5.00011,5.00085,67000000.0
2009-11-05 20:10:00,5.00134,5.00296,4.99865,4.99898,59000000.0
2009-11-05 20:15:00,4.99963,5.00056,4.99781,4.99813,55000000.0
2009-11-05 20:20:00,4.99869,5.00154,4.99691,5.00154,63000000.0
2009-11-05 20:25:00,5.00098,5.00262,4.99868,5.00074,61000000.0
2009-11-05 20:30:00,5.00144,5.00239,4.99984,5.00167,78000000.0
2009-11-05 20:35:00,5.00098,5.00227,4.99908,4.9994,76000000.0
2009-11-05 20:40:00,5.00071,5.00355,4.99966,5.00091,80000000.0
2009-11-05 20:45:00,5.00108,5.00143,4.99792,4.99995,82000000.0
2009-11-05 20:50:00,4.9999,5.00161,4.99871,5.00044,59000000.0
2009-11-05 20:55:00,5.00049,5.00069,4.99844,5.00022,58000000.0
2009-11-05 21:00:00,5.00065,5.00125,4.99854,5.00022,64000000.0
2009-11-05 21:05:00,5.00049,5.00196,4.9994,5.00196,56000000.0
2009-11-05 21:10:00,5.00145,5.00207,4.99974,5.00196,69000000.0
2009-11-05 21:15:00,5.00266,5.00266,4.9994,5.00165,71000000.0
2009-11-05 21:20:00,5.00092,5.00192,4.99984,5.00121,72000000.0
2009-11-05 21:25:00,5.00107,5.00169,4.99903,5.00122,58000000.0
2009-11-05 21:30:00,5.00111,5.00185,4.99988,5.00092,71000000.0
2009-11-05 21:35:00,5.00154,5.00194,4.99973,5.0014,68000000.0
2009-11-05 21:40:00,4.99965,5.00161,4.99884,5.00066,69000000.0
2009-11-05 21:45:00,5.0004,5.00136,4.99898,5.00025,73000000.0
2009-11-05 21:50:00,5.00023,5.00112,4.99751,4.99842,81000000.0
2009-11-05 21:55:00,4.99804,4.99991,4.99697,4.99777,77000000.0
2009-11-05 22:00:00,4.99727,4.9993,4.99621,4.9988,70000000.0
2009-11-05 22:05:00,4.99896,5.00027,4.99776,4.9985,62000000.0
2009-11-05 22:10:00,4.99795,4.99924,4.9963,4.99906,77000000.0
2009-11-05 22:15:00,4.99831,4.99872,4.99499,4.99499,61000000.0
2009-11-05 22:20:00,4.99456,4.99766,4.99456,4.99729,78000000.0
2009-11-05 22:25:00,4.99704,4.99762,4.99509,4.99627,76000000.0
2009-11-05 22:30:00,4.99634,4.99837,4.99605,4.9974,66000000.0
2009-11-05 22:35:00,4.9977,4.99847,4.99652,4.99833,79000000.0
2009-11-05 22:40:00,4.99783,4.99867,4.99643,4.99837,67000000.0
2009-11-05 22:45:00,4.99806,4.9989,4.99699,4.99749,59000000.0
2009-11-05 22:50:00,4.99749,4.99784,4.99517,4.99664,72000000.0
2009-11-05 22:55:00,4.99602,4.99775,4.99502,4.99683,62000000.0
2009-11-05 23:00:00,4.99687,4.99687,4.99432,4.99606,65000000.0
2009-11-05 23:05:00,4.99597,4.99737,4.9951,4.99683,71000000.0
2009-11-05 23:10:00,4.99666,4.99682,4.99507,4.99606,63000000.0
2009-11-05 23:15:00,4.99596,4.99649,4.9939,4.9953,54000000.0
2009-11-05 23:20:00,4.99551,4.99763,4.99377,4.99626,64000000.0
2009-11-05 23:25:00,4.99718,4.99818,4.99573,4.99713,66000000.0
2009-11-05 23:30:00,4.9965,4.99809,4.99565,4.997,53000000.0
2009-11-05 23:35:00,4.9971,4.99842,4.996,4.9977,62000000.0
2009-11-05 23:40:00,4.99829,5.0004,4.99753,5.00002,57000000.0
2009-11-05 23:45:00,4.99929,4.99987,4.99759,4.9992,77000000.0
2009-11-05 23:50:00,4.99912,4.99995,4.99785,4.99785,66000000.0
2009-11-05 23:55:00,4.99946,4.99946,4.99601,4.9978,70000000.0
2009-11-06 00:00:00,4.99745,4.99956,4.9969,4.99875,63000000.0
2009-11-06 00:05:00,4.99834,5.00008,4.99779,4.99847,74000000.0
2009-11-06 00:10:00,4.99883,4.9996,4.99808,4.99945,53000000.0
2009-11-06 00:15:00,4.99961,5.00007,4.99798,4.99934,82000000.0
2009-11-06 00:20:00,4.99967,5.00004,4.99801,4.99801,60000000.0
2009-11-06 00:25:00,4.99927,4.99947,4.99678,4.99822,68000000.0
2009-11-06 00:30:00,4.99847,4.99968,4.99701,4.99929,71000000.0
2009-11-06 00:35:00,4.99893,4.99947,4.99784,4.99784,62000000.0
2009-11-06 00:40:00,4.99877,4.99941,4.99654,4.99782,50000000.0
2009-11-06 00:45:00,4.99779,4.99811,4.99678,4.99762,80000000.0
2009-11-06 00:50:00,4.99756,4.99839,4.99692,4.99764,68000000.0
2009-11-06 00:55:00,4.99756,4.99892,4.99621,4.99774,67000000.0
2009-11-06 01:00:00,4.99632,4.99957,4.99632,4.99946,65000000.0
2009-11-06 01:05:00,4.99929,4.99999,4.99762,4.99904,66000000.0
2009-11-06 01:10:00,4.99953,5.00021,4.99844,4.99945,69000000.0
2009-11-06 01:15:00,4.9993,4.99981,4.99802,4.9991,69000000.0
2009-11-06 01:20:00,4.99888,4.99977,4.99805,4.99886,71000000.0
2009-11-06 01:25:00,4.99881,5.0001,4.99729,4.99923,64000000.0
2009-11-06 01:30:00,4.99923,4.99923,4.99605,4.99708,59000000.0
2009-11-06 01:35:00,4.9962,4.99786,4.99593,4.99671,74000000.0
2009-11-06 01:40:00,4.99607,4.99717,4.99456,4.99475,70000000.0
2009-11-06 01:45:00,4.99387,4.99627,4.99387,4.99471,74000000.0
2009-11-06 01:50:00,4.99552,4.99647,4.99383,4.99565,73000000.0
2009-11-06 01:55:00,4.99539,4.99672,4.99428,4.99596,69000000.0
2009-11-06 02:00:00,4.99634,4.99964,4.99617,4.99927,61000000.0
2009-11-06 02:05:00,4.99769,5.00009,4.99767,4.99916,67000000.0
2009-11-06 02:10:00,4.99938,5.00042,4.99755,4.99912,68000000.0
2009-11-06 02:15:00,4.99885,4.99985,4.99728,4.99884,72000000.0
2009-11-06 02:20:00,4.99785,4.99995,4.99704,4.99902,71000000.0
2009-11-06 02:25:00,4.99851,5.00028,4.99764,4.99957,68000000.0
2009-11-06 02:30:00,4.99897,4.99993,4.99529,4.99796,70000000.0
2009-11-06 02:35:00,4.99733,4.99889,4.99581,4.99808,59000000.0
2009-11-06 02:40:00,4.99729,4.99885,4.99596,4.99744,63000000.0
2009-11-06 02:45:00,4.99769,4.99872,4.99531,4.99688,55000000.0
2009-11-06 02:50:00,4.99616,5.00129,4.99602,5.00103,70000000.0
2009-11-06 02:55:00,5.0019,5.00349,4.99926,5.00019,63000000.0
2009-11-06 03:00:00,5.00039,5.00068,4.99785,4.99943,66000000.0
2009-11-06 03:05:00,4.99989,5.00086,4.99862,5.00015,60000000.0
2009-11-06 03:10:00,4.9998,5.00105,4.99862,4.99994,63000000.0
2009-11-06 03:15:00,4.99906,5.00007,4.99748,4.99892,61000000.0
2009-11-06 03:20:00,4.99704,4.99948,4.99702,4.99786,80000000.0
2009-11-06 03:25:00,4.99852,5.00015,4.99741,5.00015,64000000.0
2009-11-06 03:30:00,4.99936,5.00096,4.9983,5.00054,66000000.0
2009-11-06 03:35:00,5.00066,5.00129,4.99913,5.00006,60000000.0
2009-11-06 03:40:00,4.99982,5.00146,4.99945,5.00027,65000000.0
2009-11-06 03:45:00,4.99961,5.00191,4.99901,5.00151,63000000.0
2009-11-06 03:50:00,5.00214,5.00308,5.00028,5.00055,62000000.0
2009-11-06 03:55:00,5.00184,5.00275,5.0007,5.00239,70000000.0
2009-11-06 04:00:00,5.00195,5.00212,4.99976,5.00052,76000000.0
2009-11-06 04:05:00,5.00058,5.00198,4.99931,5.00134,67000000.0
2009-11-06 04:10:00,4.99953,5.00145,4.99906,5.00062,76000000.0
2009-11-06 04:15:00,5.00032,5.00101,4.99901,5.00024,80000000.0
2009-11-06 04:20:00,4.99923,5.00027,4.99806,5.00027,62000000.0
2009-11-06 04:25:00,4.99966,5.00046,4.99812,5.00001,72000000.0
2009-11-06 04:30:00,4.99932,5.0005,4.99848,4.99853,64000000.0
2009-11-06 04:35:00,4.99965,4.99987,4.99784,4.9984,66000000.0
2009-11-06 04:40:00,4.99875,4.99938,4.99722,4.99832,65000000.0
2009-11-06 04:45:00,4.99838,4.99926,4.99614,4.99792,66000000.0
2009-11-06 04:50:00,4.99718,4.99966,4.99718,4.99966,60000000.0
2009-11-06 04:55:00,4.99939,5.00029,4.99772,4.99792,68000000.0
2009-11-06 05:00:00,4.9987,4.99896,4.99687,4.99871,64000000.0
2009-11-06 05:05:00,4.99792,4.99914,4.99584,4.99719,70000000.0
2009-11-06 05:10:00,4.99685,4.99854,4.99616,4.99747,68000000.0
2009-11-06 05:15:00,4.99689,4.99784,4.99528,4.99711,63000000.0
2009-11-06 05:20:00,4.9971,4.99789,4.99571,4.99676,56000000.0
2009-11-06 05:25:00,4.99576,4.99745,4.99523,4.99682,60000000.0
2009-11-06 05:30:00,4.99644,4.99773,4.99509,4.9967,63000000.0
2009-11-06 05:35:00,4.9971,4.99781,4.99621,4.9974,69000000.0
2009-11-06 05:40:00,4.99737,4.99859,4.99631,4.99639,69000000.0
2009-11-06 05:45:00,4.99718,4.99823,4.99647,4.99724,64000000.0
2009-11-06 05:50:00,4.99786,4.99786,4.99553,4.99673,67000000.0
2009-11-06 05:55:00,4.9972,4.99746,4.99512,4.99616,79000000.0
2009-11-06 06:00:00,4.99632,4.9974,4.99489,4.99733,72000000.0
2009-11-06 06:05:00,4.99649,4.99792,4.99507,4.99666,62000000.0
2009-11-06 06:10:00,4.99678,4.9969,4.99508,4.9969,62000000.0
2009-11-06 06:15:00,4.99587,4.99682,4.99413,4.99537,65000000.0
2009-11-06 06:20:00,4.99602,4.99685,4.99416,4.99648,88000000.0
2009-11-06 06:25:00,4.99618,4.99784,4.99548,4.99748,59000000.0
2009-11-06 06:30:00,4.99769,4.99801,4.99592,4.99801,58000000.0
2009-11-06 06:35:00,4.99593,4.99902,4.99593,4.99849,52000000.0
2009-11-06 06:40:00,4.99902,4.99911,4.99624,4.99861,68000000.0
2009-11-06 06:45:00,4.99893,4.99907,4.99641,4.99726,62000000.0
2009-11-06 06:50:00,4.99777,4.99777,4.99555,4.99668,66000000.0
2009-11-06 06:55:00,4.99641,4.99739,4.9956,4.99693,72000000.0
2009-11-06 07:00:00,4.99826,4.9983,4.99549,4.99739,65000000.0
2009-11-06 07:05:00,4.99692,4.99728,4.99577,4.99686,62000000.0
2009-11-06 07:10:00,4.99714,4.99814,4.99576,4.99709,67000000.0
2009-11-06 07:15:00,4.99715,4.99767,4.99528,4.99657,89000000.0
2009-11-06 07:20:00,4.99667,4.99735,4.99493,4.9969,70000000.0
2009-11-06 07:25:00,4.99636,4.99709,4.9948,4.9967,59000000.0
2009-11-06 07:30:00,4.99656,4.9968,4.99412,4.9954,63000000.0
2009-11-06 07:35:00,4.99595,4.99663,4.99436,4.99594,65000000.0
2009-11-06 07:40:00,4.99577,4.99693,4.9949,4.9958,64000000.0
2009-11-06 07:45:00,4.99615,4.99699,4.99549,4.99608,66000000.0
2009-11-06 07:50:00,4.99559,4.99689,4.99368,4.9945,65000000.0
2009-11-06 07:55:00,4.9956,4.9956,4.99303,4.99514,67000000.0
2009-11-06 08:00:00,4.99462,4.99651,4.99414,4.99651,68000000.0
2009-11-06 08:05:00,4.99624,4.99664,4.99439,4.99441,71000000.0
2009-11-06 08:10:00,4.99625,4.99657,4.99404,4.99451,70000000.0
2009-11-06 08:15:00,4.99588,4.99871,4.99507,4.99754,70000000.0
2009-11-06 08:20:00,4.9965,4.99847,4.99639,4.99765,63000000.0
2009-11-06 08:25:00,4.99768,4.99823,4.99571,4.99762,66000000.0
2009-11-06 08:30:00,4.99766,4.99771,4.99502,4.99619,62000000.0
2009-11-06 08:35:00,4.99681,4.9986,4.99501,4.99731,72000000.0
2009-11-06 08:40:00,4.99821,4.99857,4.99577,4.99745,61000000.0
2009-11-06 08:45:00,4.99798,4.99904,4.9967,4.99742,68000000.0
2009-11-06 08:50:00,4.9983,4.99958,4.99672,4.99958,76000000.0
2009-11-06 08:55:00,4.99917,4.99992,4.99718,4.99776,70000000.0
2009-11-06 09:00:00,4.99813,4.99916,4.99643,4.99782,71000000.0
2009-11-06 09:05:00,4.99629,4.99924,4.99611,4.99872,63000000.0
2009-11-06 09:10:00,4.99986,5.00034,4.99776,4.99911,66000000.0
2009-11-06 09:15:00,4.99779,4.99933,4.99602,4.99602,67000000.0
2009-11-06 09:20:00,4.99684,4.99915,4.99641,4.99864,76000000.0
2009-11-06 09:25:00,4.99825,4.99883,4.99565,4.99771,65000000.0
2009-11-06 09:30:00,4.99719,4.99926,4.99657,4.99809,67000000.0
2009-11-06 09:35:00,4.99712,4.99864,4.9964,4.9969,63000000.0
2009-11-06 09:40:00,4.99732,4.99827,4.99643,4.99791,61000000.0
2009-11-06 09:45:00,4.99753,4.99796,4.99529,4.99635,58000000.0
2009-11-06 09:50:00,4.99579,4.99704,4.99348,4.99572,73000000.0
2009-11-06 09:55:00,4.99653,4.99714,4.99429,4.99611,72000000.0
2009-11-06 10:00:00,4.99678,4.99851,4.99605,4.9975,66000000.0
2009-11-06 10:05:00,4.99796,4.99964,4.99578,4.99763,86000000.0
2009-11-06 10:10:00,4.99763,4.9982,4.99482,4.99643,60000000.0
2009-11-06 10:15:00,4.99601,4.99867,4.9945,4.9978,76000000.0
2009-11-06 10:20:00,4.99769,4.99903,4.99664,4.9973,64000000.0
2009-11-06 10:25:00,4.99671,4.9976,4.99509,4.99709,63000000.0
2009-11-06 10:30:00,4.99649,4.99709,4.99486,4.99609,62000000.0
2009-11-06 10:35:00,4.99523,4.99677,4.9912,4.99273,55000000.0
2009-11-06 10:40:00,4.9924,4.99344,4.99004,4.99004,71000000.0
2009-11-06 10:45:00,4.99118,4.99151,4.98861,4.99005,57000000.0
2009-11-06 10:50:00,4.98873,4.9914,4.98818,4.9901,73000000.0
2009-11-06 10:55:00,4.98942,4.99158,4.9884,4.98849,62000000.0
2009-11-06 11:00:00,4.98967,4.99117,4.98906,4.99064,52000000.0
2009-11-06 11:05:00,4.99148,4.99196,4.98939,4.99173,66000000.0
2009-11-06 11:10:00,4.99252,4.9932,4.99036,4.9927,59000000.0
2009-11-06 11:15:00,4.99261,4.99261,4.98757,4.99047,86000000.0
2009-11-06 11:20:00,4.98989,4.99105,4.98827,4.99063,78000000.0
2009-11-06 11:25:00,4.99123,4.992,4.98948,4.99134,53000000.0
2009-11-06 11:30:00,4.99027,4.99159,4.98871,4.99011,51000000.0
2009-11-06 11:35:00,4.99045,4.99087,4.98853,4.98962,65000000.0
2009-11-06 11:40:00,4.98992,4.99089,4.9887,4.99059,66000000.0
2009-11-06 11:45:00,4.98968,4.99066,4.98765,4.98765,64000000.0
2009-11-06 11:50:00,4.9887,4.99057,4.98727,4.98841,70000000.0
2009-11-06 11:55:00,4.98935,4.9905,4.98761,4.98954,61000000.0
2009-11-06 12:00:00,4.98787,4.98927,4.98666,4.98733,74000000.0
2009-11-06 12:05:00,4.98625,4.9891,4.98596,4.98807,75000000.0
2009-11-06 12:10:00,4.98831,4.9902,4.98633,4.9902,81000000.0
2009-11-06 12:15:00,4.98897,4.99061,4.98865,4.9899,62000000.0
2009-11-06 12:20:00,4.99095,4.99118,4.98935,4.99066,52000000.0
2009-11-06 12:25:00,4.98971,4.99173,4.98947,4.98947,68000000.0
2009-11-06 12:30:00,4.99036,4.99079,4.98799,4.98858,71000000.0
2009-11-06 12:35:00,4.98965,4.99087,4.98805,4.99065,59000000.0
2009-11-06 12:40:00,4.99106,4.99137,4.98787,4.99105,68000000.0
2009-11-06 12:45:00,4.99103,4.9912,4.98847,4.99029,61000000.0
2009-11-06 12:50:00,4.99098,4.99124,4.98878,4.99122,68000000.0
2009-11-06 12:55:00,4.99069,4.99181,4.98948,4.99125,76000000.0
2009-11-06 13:00:00,4.9907,4.99106,4.98827,4.99015,71000000.0
2009-11-06 13:05:00,4.98964,4.99359,4.98877,4.99306,60000000.0
2009-11-06 13:10:00,4.99253,4.99419,4.99135,4.99379,56000000.0
2009-11-06 13:15:00,4.99304,4.99412,4.99138,4.99377,77000000.0
2009-11-06 13:20:00,4.9931,4.99589,4.9931,4.99509,63000000.0
2009-11-06 13:25:00,4.99559,4.99624,4.99409,4.99514,60000000.0
2009-11-06 13:30:00,4.99607,4.99637,4.99369,4.99548,65000000.0
2009-11-06 13:35:00,4.99573,4.99893,4.99399,4.99493,52000000.0
2009-11-06 13:40:00,4.995,4.99659,4.99412,4.99659,76000000.0
2009-11-06 13:45:00,4.99622,4.99732,4.99525,4.99695,56000000.0
2009-11-06 13:50:00,4.99643,4.99749,4.99492,4.99627,60000000.0
2009-11-06 13:55:00,4.99638,4.99728,4.99493,4.99689,72000000.0
2009-11-06 14:00:00,4.99803,5.0005,4.99685,4.99862,59000000.0
2009-11-06 14:05:00,4.99812,4.99862,4.9957,4.99763,58000000.0
2009-11-06 14:10:00,4.99683,4.99748,4.99502,4.99658,64000000.0
2009-11-06 14:15:00,4.99556,4.99737,4.99496,4.99687,55000000.0
2009-11-06 14:20:00,4.99729,4.9974,4.99476,4.99632,65000000.0
2009-11-06 14:25:00,4.99721,4.99721,4.99408,4.99483,55000000.0
2009-11-06 14:30:00,4.99474,4.99633,4.99306,4.99607,62000000.0
2009-11-06 14:35:00,4.99566,4.99793,4.99478,4.99668,78000000.0
2009-11-06 14:40:00,4.99718,4.99782,4.99527,4.99682,63000000.0
2009-11-06 14:45:00,4.99632,4.99832,4.99533,4.99704,79000000.0
2009-11-06 14:50:00,4.99702,4.99922,4.99614,4.99753,77000000.0
2009-11-06 14:55:00,4.99828,4.99957,4.99707,4.99875,81000000.0
2009-11-06 15:00:00,4.99935,4.99974,4.99735,4.99931,62000000.0
2009-11-06 15:05:00,4.99808,4.9998,4.99755,4.99831,66000000.0
2009-11-06 15:10:00,4.99967,5.00216,4.99854,5.00185,65000000.0
2009-11-06 15:15:00,5.00135,5.00333,5.00021,5.00223,70000000.0
2009-11-06 15:20:00,5.00161,5.00344,5.00037,5.00344,64000000.0
2009-11-06 15:25:00,5.00291,5.00406,4.99783,4.99812,61000000.0
2009-11-06 15:30:00,4.99763,5.011,4.99763,5.00563,57000000.0
2009-11-06 15:35:00,5.00808,5.01432,5.00505,5.00611,70000000.0
2009-11-06 15:40:00,5.00771,5.00914,5.00144,5.00443,56000000.0
2009-11-06 15:45:00,5.00561,5.01218,5.00181,5.01165,63000000.0
2009-11-06 15:50:00,5.01303,5.01735,5.01227,5.01545,61000000.0
2009-11-06 15:55:00,5.01453,5.01511,5.00641,5.00783,63000000.0
2009-11-06 16:00:00,5.00862,5.0108,5.00501,5.00741,52000000.0
2009-11-06 16:05:00,5.0068,5.00846,5.00364,5.00467,68000000.0
2009-11-06 16:10:00,5.00506,5.00506,4.99561,4.99865,62000000.0
2009-11-06 16:15:00,4.99884,5.00139,4.99735,5.00074,64000000.0
2009-11-06 16:20:00,4.99824,5.00438,4.99824,5.0014,60000000.0
2009-11-06 16:25:00,5.00174,5.00312,4.99875,5.00066,74000000.0
2009-11-06 16:30:00,5.0007,5.00266,4.99755,4.99846,64000000.0
2009-11-06 16:35:00,4.99833,4.99908,4.99173,4.99373,76000000.0
2009-11-06 16:40:00,4.99256,4.99347,4.98664,4.99063,63000000.0
2009-11-06 16:45:00,4.99019,4.99277,4.98765,4.99228,67000000.0
2009-11-06 16:50:00,4.99263,4.99445,4.98938,4.99225,71000000.0
2009-11-06 16:55:00,4.99283,4.99297,4.98959,4.99187,61000000.0
2009-11-06 17:00:00,4.99219,4.99279,4.98784,4.98784,49000000.0
2009-11-06 17:05:00,4.98887,4.98887,4.9835,4.98682,72000000.0
2009-11-06 17:10:00,4.98707,4.98807,4.98527,4.98688,55000000.0
2009-11-06 17:15:00,4.98723,4.9915,4.98618,4.99084,62000000.0
2009-11-06 17:20:00,4.99,4.99288,4.98829,4.99142,72000000.0
2009-11-06 17:25:00,4.99203,4.99756,4.99024,4.99756,57000000.0
2009-11-06 17:30:00,4.99745,5.0002,4.99663,4.99786,60000000.0
2009-11-06 17:35:00,4.99773,5.00176,4.99689,4.99953,60000000.0
2009-11-06 17:40:00,4.99873,5.00231,4.99802,5.00218,74000000.0
2009-11-06 17:45:00,5.00106,5.00287,4.99731,4.99933,70000000.0
2009-11-06 17:50:00,4.99952,5.0002,4.99599,4.99639,50000000.0
2009-11-06 17:55:00,4.99756,4.99907,4.99622,4.99845,75000000.0
2009-11-06 18:00:00,4.99745,5.00007,4.99745,4.99913,68000000.0
2009-11-06 18:05:00,4.99826,4.99989,4.99664,4.99694,74000000.0
2009-11-06 18:10:00,4.99656,4.99943,4.99656,4.99831,76000000.0
2009-11-06 18:15:00,4.99802,4.99933,4.99572,4.99722,74000000.0
2009-11-06 18:20:00,4.99593,5.00416,4.99593,5.00375,85000000.0
2009-11-06 18:25:00,5.00403,5.00806,5.00321,5.00534,69000000.0
2009-11-06 18:30:00,5.00485,5.00575,5.00222,5.00535,68000000.0
2009-11-06 18:35:00,5.00615,5.01062,5.00422,5.00928,74000000.0
2009-11-06 18:40:00,5.00914,5.00973,5.00498,5.00587,72000000.0
2009-11-06 18:45:00,5.00599,5.00713,5.00453,5.00637,67000000.0
2009-11-06 18:50:00,5.00569,5.00648,5.00418,5.00566,66000000.0
2009-11-06 18:55:00,5.00574,5.01084,5.00459,5.00983,62000000.0
2009-11-06 19:00:00,5.0101,5.01106,5.00835,5.00985,70000000.0
2009-11-06 19:05:00,5.00965,5.01078,5.00753,5.00786,81000000.0
2009-11-06 19:10:00,5.00752,5.00763,5.0043,5.00651,76000000.0
2009-11-06 19:15:00,5.00548,5.0071,5.00499,5.00638,58000000.0
2009-11-06 19:20:00,5.00607,5.00679,5.00401,5.00458,56000000.0
2009-11-06 19:25:00,5.00581,5.00669,5.00238,5.00494,62000000.0
2009-11-06 19:30:00,5.00603,5.00702,5.00317,5.00317,56000000.0
2009-11-06 19:35:00,5.00445,5.01007,5.00278,5.00759,64000000.0
2009-11-06 19:40:00,5.00716,5.00914,5.00619,5.00882,59000000.0
2009-11-06 19:45:00,5.00883,5.01085,5.00704,5.01052,58000000.0
2009-11-06 19:50:00,5.00989,5.01064,5.00787,5.01016,73000000.0
2009-11-06 19:55:00,5.00831,5.00963,5.00681,5.0074,65000000.0
2009-11-06 20:00:00,5.00911,5.01045,5.00691,5.01045,62000000.0
2009-11-06 20:05:00,5.00996,5.0111,5.00856,5.01019,67000000.0
2009-11-06 20:10:00,5.00965,5.01239,5.00908,5.00908,59000000.0
2009-11-06 20:15:00,5.01014,5.01041,5.0064,5.0064,55000000.0
2009-11-06 20:20:00,5.00715,5.00899,5.00603,5.00832,63000000.0
2009-11-06 20:25:00,5.00743,5.01023,5.00683,5.00836,61000000.0
2009-11-06 20:30:00,5.00929,5.00976,5.00717,5.00881,78000000.0
2009-11-06 20:35:00,5.0079,5.00984,5.00636,5.00948,76000000.0
2009-11-06 20:40:00,5.00925,5.01009,5.00729,5.00889,80000000.0
2009-11-06 20:45:00,5.00906,5.01002,5.00703,5.00969,82000000.0
2009-11-06 20:50:00,5.00988,5.00988,5.00694,5.00918,59000000.0
2009-11-06 20:55:00,5.00842,5.0098,5.00722,5.00745,58000000.0
2009-11-06 21:00:00,5.0076,5.0092,5.00719,5.00819,64000000.0
2009-11-06 21:05:00,5.00838,5.0109,5.00674,5.01058,56000000.0
2009-11-06 21:10:00,5.01071,5.01133,5.00894,5.00977,69000000.0
2009-11-06 21:15:00,5.00978,5.01114,5.00887,5.01063,71000000.0
2009-11-06 21:20:00,5.01003,5.01044,5.00775,5.00925,72000000.0
2009-11-06 21:25:00,5.00943,5.00943,5.00667,5.00762,58000000.0
2009-11-06 21:30:00,5.00791,5.00944,5.00656,5.00897,71000000.0
2009-11-06 21:35:00,5.0091,5.0091,5.00679,5.00753,68000000.0
2009-11-06 21:40:00,5.0084,5.0086,5.0065,5.0078,69000000.0
2009-11-06 21:45:00,5.00866,5.00941,5.00671,5.00909,73000000.0
2009-11-06 21:50:00,5.00974,5.00974,5.00648,5.00804,81000000.0
2009-11-06 21:55:00,5.00825,5.00996,5.00726,5.00838,77000000.0
2009-11-06 22:00:00,5.00923,5.01104,5.00895,5.0098,70000000.0
2009-11-06 22:05:00,5.00969,5.01088,5.00847,5.0101,62000000.0
2009-11-06 22:10:00,5.0096,5.01053,5.00738,5.00969,77000000.0
2009-11-06 22:15:00,5.00947,5.01011,5.00801,5.00801,61000000.0
2009-11-06 22:20:00,5.00916,5.01037,5.00746,5.00963,78000000.0
2009-11-06 22:25:00,5.00957,5.00971,5.00784,5.00784,76000000.0
2009-11-06 22:30:00,5.00882,5.00982,5.00788,5.00912,66000000.0
2009-11-06 22:35:00,5.00903,5.00946,5.00636,5.00672,79000000.0
2009-11-06 22:40:00,5.0065,5.0081,5.00605,5.00726,67000000.0
2009-11-06 22:45:00,5.00759,5.00868,5.00622,5.0071,59000000.0
2009-11-06 22:50:00,5.00778,5.00848,5.0058,5.00731,72000000.0
2009-11-06 22:55:00,5.00771,5.00863,5.00556,5.00625,62000000.0
2009-11-06 23:00:00,5.00632,5.00738,5.00435,5.00599,65000000.0
2009-11-06 23:05:00,5.00672,5.00678,5.00486,5.00516,71000000.0
2009-11-06 23:10:00,5.00645,5.00691,5.00533,5.00691,63000000.0
2009-11-06 23:15:00,5.00653,5.00716,5.00453,5.00555,54000000.0
2009-11-06 23:20:00,5.00559,5.00666,5.00418,5.00608,64000000.0
2009-11-06 23:25:00,5.00594,5.0069,5.00478,5.00626,66000000.0
2009-11-06 23:30:00,5.00614,5.00735,5.00528,5.00667,53000000.0
2009-11-06 23:35:00,5.00647,5.00766,5.00523,5.00755,62000000.0
2009-11-06 23:40:00,5.00755,5.00821,5.00583,5.00656,57000000.0
2009-11-06 23:45:00,5.00606,5.00728,5.00513,5.00657,77000000.0
2009-11-06 23:50:00,5.00615,5.00673,5.00515,5.00639,66000000.0
2009-11-06 23:55:00,5.00615,5.00783,5.00477,5.00638,70000000.0
2009-11-09 02:00:00,4.9985,5.00286,4.99835,5.00193,61000000.0
2009-11-09 02:05:00,5.00049,5.00458,5.00036,5.0036,67000000.0
2009-11-09 02:10:00,5.00386,5.00479,4.99978,5.002,68000000.0
2009-11-09 02:15:00,4.9987,5.00206,4.9987,5.00086,72000000.0
2009-11-09 02:20:00,5.00107,5.00144,4.99883,4.99997,71000000.0
2009-11-09 02:25:00,4.99987,5.00134,4.9977,4.99931,68000000.0
2009-11-09 02:30:00,4.99901,4.99901,4.99437,4.99619,70000000.0
2009-11-09 02:35:00,4.99456,4.99551,4.99205,4.9937,59000000.0
2009-11-09 02:40:00,4.99437,4.99437,4.99186,4.99421,63000000.0
2009-11-09 02:45:00,4.99383,4.99589,4.99256,4.99469,55000000.0
2009-11-09 02:50:00,4.99478,4.99478,4.99134,4.99272,70000000.0
2009-11-09 02:55:00,4.99247,4.99379,4.98843,4.98853,63000000.0
2009-11-09 03:00:00,4.98971,4.99115,4.98709,4.9881,66000000.0
2009-11-09 03:05:00,4.98792,4.98883,4.98557,4.98881,60000000.0
2009-11-09 03:10:00,4.98901,4.98901,4.98595,4.98595,63000000.0
2009-11-09 03:15:00,4.98751,4.98982,4.98669,4.98728,61000000.0
2009-11-09 03:20:00,4.98829,4.98829,4.98541,4.98804,80000000.0
2009-11-09 03:25:00,4.98776,4.98911,4.98625,4.98811,64000000.0
2009-11-09 03:30:00,4.98814,4.99283,4.98723,4.99048,66000000.0
2009-11-09 03:35:00,4.99095,4.99238,4.99009,4.9911,60000000.0
2009-11-09 03:40:00,4.99064,4.99106,4.98875,4.99074,65000000.0
2009-11-09 03:45:00,4.99134,4.99239,4.98992,4.99149,63000000.0
2009-11-09 03:50:00,4.99323,4.99358,4.99032,4.99331,62000000.0
2009-11-09 03:55:00,4.99324,4.9936,4.99118,4.9936,70000000.0
2009-11-09 04:00:00,4.99244,4.99427,4.99082,4.9912,76000000.0
2009-11-09 04:05:00,4.9911,4.99299,4.99054,4.99235,67000000.0
2009-11-09 04:10:00,4.99126,4.99269,4.98932,4.99099,76000000.0
2009-11-09 04:15:00,4.99003,4.99156,4.98885,4.98973,80000000.0
2009-11-09 04:20:00,4.99038,4.99047,4.98835,4.98954,62000000.0
2009-11-09 04:25:00,4.98938,4.99056,4.98597,4.98715,72000000.0
2009-11-09 04:30:00,4.98735,4.98857,4.98583,4.98857,64000000.0
2009-11-09 04:35:00,4.9881,4.98878,4.98589,4.98815,66000000.0
2009-11-09 04:40:00,4.98838,4.98862,4.98654,4.98654,65000000.0
2009-11-09 04:45:00,4.98659,4.98791,4.98372,4.98469,66000000.0
2009-11-09 04:50:00,4.98435,4.98638,4.98342,4.98638,60000000.0
2009-11-09 04:55:00,4.98701,4.98701,4.98286,4.98448,68000000.0
2009-11-09 05:00:00,4.98384,4.9852,4.98268,4.98385,64000000.0
2009-11-09 05:05:00,4.98474,4.98725,4.98362,4.98616,70000000.0
2009-11-09 05:10:00,4.98507,4.98658,4.98371,4.98457,68000000.0
2009-11-09 05:15:00,4.98446,4.98629,4.98345,4.98629,63000000.0
2009-11-09 05:20:00,4.98559,4.98781,4.98478,4.98714,56000000.0
2009-11-09 05:25:00,4.98691,4.98691,4.98343,4.98467,60000000.0
2009-11-09 05:30:00,4.98566,4.98673,4.98435,4.98485,63000000.0
2009-11-09 05:35:00,4.98584,4.98691,4.98498,4.98626,69000000.0
2009-11-09 05:40:00,4.98577,4.98623,4.98381,4.985,69000000.0
2009-11-09 05:45:00,4.9832,4.98541,4.98028,4.98117,64000000.0
2009-11-09 05:50:00,4.98061,4.98231,4.97987,4.98184,67000000.0
2009-11-09 05:55:00,4.98157,4.98207,4.9799,4.98206,79000000.0
2009-11-09 06:00:00,4.98161,4.98331,4.98006,4.98179,72000000.0
2009-11-09 06:05:00,4.98114,4.98238,4.98025,4.98143,62000000.0
2009-11-09 06:10:00,4.98141,4.98187,4.97931,4.97937,62000000.0
2009-11-09 06:15:00,4.98119,4.98119,4.97465,4.97682,65000000.0
2009-11-09 06:20:00,4.97662,4.97701,4.97313,4.97544,88000000.0
2009-11-09 06:25:00,4.97597,4.97795,4.97467,4.97561,59000000.0
2009-11-09 06:30:00,4.97544,4.97752,4.97436,4.97729,58000000.0
2009-11-09 06:35:00,4.9766,4.97757,4.9755,4.97672,52000000.0
2009-11-09 06:40:00,4.9776,4.97875,4.97588,4.97838,68000000.0
2009-11-09 06:45:00,4.97663,4.97927,4.97616,4.97701,62000000.0
2009-11-09 06:50:00,4.97755,4.97755,4.97427,4.97602,66000000.0
2009-11-09 06:55:00,4.97631,4.97631,4.97323,4.97584,72000000.0
2009-11-09 07:00:00,4.97558,4.97779,4.97464,4.97672,65000000.0
2009-11-09 07:05:00,4.97707,4.97756,4.97479,4.97479,62000000.0
2009-11-09 07:10:00,4.97586,4.97698,4.97469,4.97503,67000000.0
2009-11-09 07:15:00,4.9751,4.97724,4.9751,4.97569,89000000.0
2009-11-09 07:20:00,4.97659,4.97743,4.97521,4.97606,70000000.0
2009-11-09 07:25:00,4.97683,4.9784,4.97575,4.97758,59000000.0
2009-11-09 07:30:00,4.97733,4.97823,4.97604,4.97626,63000000.0
2009-11-09 07:35:00,4.97708,4.97771,4.97577,4.97665,65000000.0
2009-11-09 07:40:00,4.97658,4.97768,4.97505,4.97519,64000000.0
2009-11-09 07:45:00,4.97633,4.97901,4.97568,4.97879,66000000.0
2009-11-09 07:50:00,4.97814,4.97821,4.97547,4.97564,65000000.0
2009-11-09 07:55:00,4.97594,4.97619,4.973,4.97485,67000000.0
2009-11-09 08:00:00,4.97377,4.97744,4.97324,4.9768,68000000.0
2009-11-09 08:05:00,4.97621,4.97621,4.97331,4.97594,71000000.0
2009-11-09 08:10:00,4.97519,4.97691,4.97426,4.97522,70000000.0
2009-11-09 08:15:00,4.975,4.97625,4.97321,4.97448,70000000.0
2009-11-09 08:20:00,4.97432,4.97562,4.97322,4.97488,63000000.0
2009-11-09 08:25:00,4.97485,4.97683,4.97362,4.97667,66000000.0
2009-11-09 08:30:00,4.97567,4.97646,4.97366,4.97488,62000000.0
2009-11-09 08:35:00,4.97464,4.97616,4.97398,4.97443,72000000.0
2009-11-09 08:40:00,4.97572,4.97735,4.97484,4.97735,61000000.0
2009-11-09 08:45:00,4.97788,4.97883,4.97617,4.97761,68000000.0
2009-11-09 08:50:00,4.97766,4.97768,4.97557,4.97563,76000000.0
2009-11-09 08:55:00,4.97649,4.97794,4.97537,4.97586,70000000.0
2009-11-09 09:00:00,4.97736,4.97743,4.97119,4.97336,71000000.0
2009-11-09 09:05:00,4.97209,4.97476,4.97181,4.97349,63000000.0
2009-11-09 09:10:00,4.9734,4.97376,4.97073,4.9717,66000000.0
2009-11-09 09:15:00,4.97161,4.97233,4.96937,4.97038,67000000.0
2009-11-09 09:20:00,4.97023,4.97311,4.9697,4.97043,76000000.0
2009-11-09 09:25:00,4.97061,4.97206,4.96835,4.97061,65000000.0
2009-11-09 09:30:00,4.97064,4.97201,4.9693,4.97109,67000000.0
2009-11-09 09:35:00,4.97147,4.97152,4.96832,4.9692,63000000.0
2009-11-09 09:40:00,4.9698,4.97102,4.96837,4.96975,61000000.0
2009-11-09 09:45:00,4.96988,4.97058,4.96773,4.97058,58000000.0
2009-11-09 09:50:00,4.96966,4.97143,4.96583,4.96598,73000000.0
2009-11-09 09:55:00,4.96689,4.96777,4.96257,4.96444,72000000.0
2009-11-09 10:00:00,4.96421,4.96468,4.96105,4.96437,66000000.0
2009-11-09 10:05:00,4.9629,4.96481,4.96095,4.96214,86000000.0
2009-11-09 10:10:00,4.96165,4.96423,4.96062,4.9629,60000000.0
2009-11-09 10:15:00,4.96327,4.96543,4.96196,4.96443,76000000.0
2009-11-09 10:20:00,4.96433,4.96763,4.96354,4.96727,64000000.0
2009-11-09 10:25:00,4.96709,4.96807,4.96564,4.96716,63000000.0
2009-11-09 10:30:00,4.96697,4.96748,4.96446,4.96544,62000000.0
2009-11-09 10:35:00,4.96571,4.96674,4.96408,4.96674,55000000.0
2009-11-09 10:40:00,4.9659,4.96736,4.9641,4.96619,71000000.0
2009-11-09 10:45:00,4.96564,4.96726,4.96366,4.96673,57000000.0
2009-11-09 10:50:00,4.96669,4.96842,4.96515,4.96727,73000000.0
2009-11-09 10:55:00,4.96674,4.96827,4.96604,4.96827,62000000.0
2009-11-09 11:00:00,4.96724,4.96842,4.96617,4.96805,52000000.0
2009-11-09 11:05:00,4.96812,4.96997,4.96652,4.96943,66000000.0
2009-11-09 11:10:00,4.96952,4.97023,4.96789,4.96971,59000000.0
2009-11-09 11:15:00,4.96927,4.97014,4.96684,4.96891,86000000.0
2009-11-09 11:20:00,4.96874,4.9693,4.9671,4.9677,78000000.0
2009-11-09 11:25:00,4.96773,4.96927,4.9644,4.96509,53000000.0
2009-11-09 11:30:00,4.96474,4.9674,4.96438,4.96736,51000000.0
2009-11-09 11:35:00,4.96754,4.96808,4.9649,4.96651,65000000.0
2009-11-09 11:40:00,4.96607,4.9665,4.96302,4.96548,66000000.0
2009-11-09 11:45:00,4.96538,4.96572,4.96091,4.96207,64000000.0
2009-11-09 11:50:00,4.96082,4.96318,4.96033,4.96196,70000000.0
2009-11-09 11:55:00,4.96146,4.96168,4.95938,4.96064,61000000.0
2009-11-09 12:00:00,4.96083,4.96093,4.95761,4.95851,74000000.0
2009-11-09 12:05:00,4.95791,4.95842,4.95489,4.95635,75000000.0
2009-11-09 12:10:00,4.95717,4.95832,4.95541,4.95818,81000000.0
2009-11-09 12:15:00,4.95811,4.95822,4.95598,4.95598,62000000.0
2009-11-09 12:20:00,4.95723,4.95749,4.95498,4.95701,52000000.0
2009-11-09 12:25:00,4.95541,4.95719,4.95375,4.95613,68000000.0
2009-11-09 12:30:00,4.95521,4.95701,4.9533,4.95438,71000000.0
2009-11-09 12:35:00,4.95532,4.95719,4.95274,4.95615,59000000.0
2009-11-09 12:40:00,4.95605,4.95774,4.95526,4.95732,68000000.0
2009-11-09 12:45:00,4.95752,4.95801,4.95542,4.95723,61000000.0
2009-11-09 12:50:00,4.95643,4.95725,4.95424,4.95581,68000000.0
2009-11-09 12:55:00,4.95537,4.95559,4.95213,4.95317,76000000.0
2009-11-09 13:00:00,4.95255,4.95422,4.9512,4.95302,71000000.0
2009-11-09 13:05:00,4.95165,4.95648,4.95165,4.95637,60000000.0
2009-11-09 13:10:00,4.95667,4.95674,4.95394,4.95624,56000000.0
2009-11-09 13:15:00,4.95675,4.95839,4.95536,4.95775,77000000.0
2009-11-09 13:20:00,4.95683,4.95946,4.95636,4.95863,63000000.0
2009-11-09 13:25:00,4.95894,4.95988,4.95781,4.95901,60000000.0
2009-11-09 13:30:00,4.96035,4.96062,4.95753,4.95841,65000000.0
2009-11-09 13:35:00,4.95928,4.96061,4.95787,4.95918,52000000.0
2009-11-09 13:40:00,4.95916,4.95962,4.95757,4.95923,76000000.0
2009-11-09 13:45:00,4.95876,4.95943,4.95731,4.95917,56000000.0
2009-11-09 13:50:00,4.95931,4.96182,4.95837,4.96107,60000000.0
2009-11-09 13:55:00,4.96071,4.96132,4.9593,4.96053,72000000.0
2009-11-09 14:00:00,4.96123,4.96126,4.95807,4.9595,59000000.0
2009-11-09 14:05:00,4.95891,4.96027,4.95714,4.95927,58000000.0
2009-11-09 14:10:00,4.95988,4.96052,4.95857,4.95941,64000000.0
2009-11-09 14:15:00,4.96002,4.96051,4.95792,4.95927,55000000.0
2009-11-09 14:20:00,4.95862,4.95962,4.95742,4.95924,65000000.0
2009-11-09 14:25:00,4.95872,4.95908,4.95566,4.95589,55000000.0
2009-11-09 14:30:00,4.95685,4.95748,4.95451,4.95604,62000000.0
2009-11-09 14:35:00,4.95593,4.95664,4.95435,4.95504,78000000.0
2009-11-09 14:40:00,4.95479,4.95607,4.95368,4.95368,63000000.0
2009-11-09 14:45:00,4.95561,4.95561,4.95269,4.9541,79000000.0
2009-11-09 14:50:00,4.95508,4.95613,4.95372,4.95568,77000000.0
2009-11-09 14:55:00,4.95548,4.95726,4.95507,4.95704,81000000.0
2009-11-09 15:00:00,4.9576,4.95911,4.95505,4.95881,62000000.0
2009-11-09 15:05:00,4.95889,4.9596,4.957,4.95942,66000000.0
2009-11-09 15:10:00,4.95978,4.95998,4.95801,4.95998,65000000.0
2009-11-09 15:15:00,4.9602,4.96052,4.95825,4.95965,70000000.0
2009-11-09 15:20:00,4.95818,4.95914,4.95594,4.95763,64000000.0
2009-11-09 15:25:00,4.9579,4.96029,4.95671,4.96029,61000000.0
2009-11-09 15:30:00,4.9605,4.9611,4.95753,4.95954,57000000.0
2009-11-09 15:35:00,4.9592,4.96022,4.95693,4.95732,70000000.0
2009-11-09 15:40:00,4.95802,4.95849,4.95445,4.95515,56000000.0
2009-11-09 15:45:00,4.95613,4.95613,4.953,4.95337,63000000.0
2009-11-09 15:50:00,4.95306,4.95489,4.95235,4.95486,61000000.0
2009-11-09 15:55:00,4.95436,4.95537,4.95259,4.95442,63000000.0
2009-11-09 16:00:00,4.95361,4.9538,4.95163,4.95224,52000000.0
2009-11-09 16:05:00,4.95332,4.95339,4.94776,4.95019,68000000.0
2009-11-09 16:10:00,4.9506,4.95098,4.94772,4.94926,62000000.0
2009-11-09 16:15:00,4.9505,4.95326,4.94927,4.95261,64000000.0
2009-11-09 16:20:00,4.9528,4.95303,4.94932,4.95268,60000000.0
2009-11-09 16:25:00,4.95218,4.95351,4.95043,4.9513,74000000.0
2009-11-09 16:30:00,4.95215,4.95515,4.95056,4.95515,64000000.0
2009-11-09 16:35:00,4.95398,4.95708,4.95386,4.95523,76000000.0
2009-11-09 16:40:00,4.95553,4.95622,4.95354,4.95589,63000000.0
2009-11-09 16:45:00,4.95462,4.95689,4.95342,4.95599,67000000.0
2009-11-09 16:50:00,4.95519,4.95691,4.95324,4.95558,71000000.0
2009-11-09 16:55:00,4.95605,4.95773,4.95491,4.95727,61000000.0
2009-11-09 17:00:00,4.95749,4.95767,4.95378,4.95518,49000000.0
2009-11-09 17:05:00,4.95641,4.95645,4.95324,4.95429,72000000.0
2009-11-09 17:10:00,4.95619,4.95738,4.95399,4.95738,55000000.0
2009-11-09 17:15:00,4.95741,4.95741,4.95159,4.95205,62000000.0
2009-11-09 17:20:00,4.95351,4.95562,4.95168,4.95562,72000000.0
2009-11-09 17:25:00,4.95529,4.95667,4.95418,4.95649,57000000.0
2009-11-09 17:30:00,4.95657,4.95657,4.9543,4.9561,60000000.0
2009-11-09 17:35:00,4.95552,4.95723,4.95447,4.95517,60000000.0
2009-11-09 17:40:00,4.95515,4.95568,4.9525,4.9525,74000000.0
2009-11-09 17:45:00,4.95265,4.95394,4.9515,4.95293,70000000.0
2009-11-09 17:50:00,4.95296,4.95375,4.9501,4.95181,50000000.0
2009-11-09 17:55:00,4.95092,4.95398,4.9504,4.95353,75000000.0
2009-11-09 18:00:00,4.9529,4.95582,4.95173,4.95547,68000000.0
2009-11-09 18:05:00,4.95573,4.95609,4.95305,4.95352,74000000.0
2009-11-09 18:10:00,4.9529,4.95503,4.94934,4.9528,76000000.0
2009-11-09 18:15:00,4.95286,4.95334,4.9506,4.95304,74000000.0
2009-11-09 18:20:00,4.95288,4.95364,4.95117,4.95242,85000000.0
2009-11-09 18:25:00,4.95319,4.95469,4.95178,4.95294,69000000.0
2009-11-09 18:30:00,4.95284,4.95368,4.95165,4.95285,68000000.0
2009-11-09 18:35:00,4.95276,4.95348,4.95055,4.95257,74000000.0
2009-11-09 18:40:00,4.95354,4.95561,4.95228,4.95506,72000000.0
2009-11-09 18:45:00,4.9551,4.95547,4.95183,4.95262,67000000.0
2009-11-09 18:50:00,4.95221,4.95436,4.95137,4.95388,66000000.0
2009-11-09 18:55:00,4.95255,4.9554,4.95255,4.9554,62000000.0
2009-11-09 19:00:00,4.95448,4.95732,4.95427,4.95732,70000000.0
2009-11-09 19:05:00,4.95591,4.95722,4.95446,4.95619,81000000.0
2009-11-09 19:10:00,4.95588,4.95684,4.95367,4.95574,76000000.0
2009-11-09 19:15:00,4.95649,4.95649,4.95416,4.95488,58000000.0
2009-11-09 19:20:00,4.95525,4.95622,4.9535,4.95505,56000000.0
2009-11-09 19:25:00,4.95527,4.9579,4.95479,4.95679,62000000.0
2009-11-09 19:30:00,4.95605,4.95767,4.95558,4.95716,56000000.0
2009-11-09 19:35:00,4.95508,4.95761,4.95508,4.95655,64000000.0
2009-11-09 19:40:00,4.95702,4.95724,4.95438,4.95625,59000000.0
2009-11-09 19:45:00,4.9557,4.9557,4.95252,4.9532,58000000.0
2009-11-09 19:50:00,4.95331,4.95529,4.9516,4.95277,73000000.0
2009-11-09 19:55:00,4.95273,4.9538,4.95095,4.9535,65000000.0
2009-11-09 20:00:00,4.95333,4.95542,4.95148,4.95439,62000000.0
2009-11-09 20:05:00,4.95512,4.95892,4.95379,4.95779,67000000.0
2009-11-09 20:10:00,4.95808,4.95911,4.95668,4.9576,59000000.0
2009-11-09 20:15:00,4.95692,4.95903,4.95626,4.95638,55000000.0
2009-11-09 20:20:00,4.95711,4.95723,4.95523,4.95654,63000000.0
2009-11-09 20:25:00,4.95573,4.95839,4.95496,4.95619,61000000.0
2009-11-09 20:30:00,4.95818,4.95881,4.95657,4.95881,78000000.0
2009-11-09 20:35:00,4.95691,4.95855,4.95516,4.9561,76000000.0
2009-11-09 20:40:00,4.95546,4.95751,4.95391,4.95718,80000000.0
2009-11-09 20:45:00,4.95678,4.95763,4.95541,4.95763,82000000.0
2009-11-09 20:50:00,4.95624,4.958,4.95591,4.95712,59000000.0
2009-11-09 20:55:00,4.95702,4.95834,4.95508,4.95548,58000000.0
2009-11-09 21:00:00,4.95602,4.95751,4.95374,4.9561,64000000.0
2009-11-09 21:05:00,4.95534,4.95752,4.95461,4.95586,56000000.0
2009-11-09 21:10:00,4.95671,4.95671,4.95373,4.955,69000000.0
2009-11-09 21:15:00,4.95638,4.95869,4.95525,4.95829,71000000.0
2009-11-09 21:20:00,4.95705,4.9584,4.95581,4.95668,72000000.0
2009-11-09 21:25:00,4.95714,4.95894,4.95597,4.9567,58000000.0
2009-11-09 21:30:00,4.95826,4.95908,4.95723,4.9579,71000000.0
2009-11-09 21:35:00,4.95666,4.95855,4.95525,4.95695,68000000.0
2009-11-09 21:40:00,4.95514,4.95761,4.95437,4.95449,69000000.0
2009-11-09 21:45:00,4.95449,4.9563,4.95367,4.95532,73000000.0
2009-11-09 21:50:00,4.95429,4.95604,4.95347,4.95573,81000000.0
2009-11-09 21:55:00,4.95641,4.95705,4.95458,4.95571,77000000.0
2009-11-09 22:00:00,4.95582,4.9562,4.95452,4.95574,70000000.0
2009-11-09 22:05:00,4.9554,4.95678,4.95431,4.95573,62000000.0
2009-11-09 22:10:00,4.95533,4.95648,4.95423,4.95612,77000000.0
2009-11-09 22:15:00,4.95384,4.95612,4.95384,4.95512,61000000.0
2009-11-09 22:20:00,4.95516,4.95658,4.95432,4.95555,78000000.0
2009-11-09 22:25:00,4.95559,4.95801,4.9547,4.9579,76000000.0
2009-11-09 22:30:00,4.9572,4.95791,4.95581,4.95718,66000000.0
2009-11-09 22:35:00,4.95602,4.95773,4.95547,4.95773,79000000.0
2009-11-09 22:40:00,4.95749,4.95977,4.95628,4.95871,67000000.0
2009-11-09 22:45:00,4.95925,4.95975,4.95759,4.95763,59000000.0
2009-11-09 22:50:00,4.95841,4.95946,4.95623,4.9578,72000000.0
2009-11-09 22:55:00,4.95702,4.95883,4.95671,4.95848,62000000.0
2009-11-09 23:00:00,4.95929,4.95929,4.9563,4.95678,65000000.0
2009-11-09 23:05:00,4.9569,4.95773,4.95521,4.95689,71000000.0
2009-11-09 23:10:00,4.95609,4.95719,4.95496,4.95627,63000000.0
2009-11-09 23:15:00,4.95615,4.95692,4.95492,4.95613,54000000.0
2009-11-09 23:20:00,4.95589,4.95633,4.95439,4.95525,64000000.0
2009-11-09 23:25:00,4.95539,4.95611,4.95351,4.95548,66000000.0
2009-11-09 23:30:00,4.95546,4.95756,4.95451,4.95649,53000000.0
2009-11-09 23:35:00,4.95691,4.95738,4.95451,4.95638,62000000.0
2009-11-09 23:40:00,4.95571,4.95674,4.95497,4.95503,57000000.0
2009-11-09 23:45:00,4.95589,4.95645,4.95385,4.95517,77000000.0
2009-11-09 23:50:00,4.95537,4.95684,4.95395,4.95586,66000000.0
2009-11-09 23:55:00,4.95609,4.95671,4.95307,4.95435,70000000.0
2009-11-10 00:00:00,4.95544,4.95731,4.95445,4.95639,63000000.0
2009-11-10 00:05:00,4.95676,4.95699,4.95446,4.95446,74000000.0
2009-11-10 00:10:00,4.95478,4.95647,4.95443,4.95522,53000000.0
2009-11-10 00:15:00,4.95536,4.95597,4.95324,4.95568,82000000.0
2009-11-10 00:20:00,4.95645,4.95684,4.95516,4.95618,60000000.0
2009-11-10 00:25:00,4.95677,4.95753,4.95511,4.95598,68000000.0
2009-11-10 00:30:00,4.95573,4.95716,4.95497,4.95561,71000000.0
2009-11-10 00:35:00,4.9568,4.95909,4.95519,4.95893,62000000.0
2009-11-10 00:40:00,4.95772,4.95921,4.95649,4.95768,50000000.0
2009-11-10 00:45:00,4.95805,4.95817,4.95609,4.95758,80000000.0
2009-11-10 00:50:00,4.95753,4.95802,4.95487,4.95551,68000000.0
2009-11-10 00:55:00,4.95572,4.95664,4.95351,4.95545,67000000.0
2009-11-10 01:00:00,4.95515,4.95577,4.95297,4.95462,65000000.0
2009-11-10 01:05:00,4.9549,4.95517,4.95236,4.95383,66000000.0
2009-11-10 01:10:00,4.95354,4.95454,4.95247,4.95382,69000000.0
2009-11-10 01:15:00,4.95303,4.95412,4.95198,4.95273,69000000.0
2009-11-10 01:20:00,4.95349,4.95465,4.95249,4.95383,71000000.0
2009-11-10 01:25:00,4.95415,4.95441,4.95161,4.95245,64000000.0
2009-11-10 01:30:00,4.95237,4.95396,4.95002,4.95158,59000000.0
2009-11-10 01:35:00,4.9514,4.95299,4.95064,4.95214,74000000.0
2009-11-10 01:40:00,4.952,4.95262,4.94955,4.95161,70000000.0
2009-11-10 01:45:00,4.9517,4.95328,4.95044,4.95267,74000000.0
2009-11-10 01:50:00,4.95387,4.95427,4.95127,4.95266,73000000.0
2009-11-10 01:55:00,4.9533,4.9542,4.95127,4.95268,69000000.0
2009-11-10 02:00:00,4.95297,4.95403,4.95116,4.95221,61000000.0
2009-11-10 02:05:00,4.95195,4.95247,4.94983,4.95071,67000000.0
2009-11-10 02:10:00,4.95246,4.95513,4.95023,4.95423,68000000.0
2009-11-10 02:15:00,4.95469,4.95531,4.9523,4.95305,72000000.0
2009-11-10 02:20:00,4.95362,4.95455,4.95216,4.95326,71000000.0
2009-11-10 02:25:00,4.95396,4.95431,4.95199,4.9539,68000000.0
2009-11-10 02:30:00,4.95433,4.955,4.95104,4.95306,70000000.0
2009-11-10 02:35:00,4.95465,4.95788,4.95317,4.95746,59000000.0
2009-11-10 02:40:00,4.95593,4.95984,4.95581,4.9583,63000000.0
2009-11-10 02:45:00,4.95641,4.95857,4.95641,4.95682,55000000.0
2009-11-10 02:50:00,4.95671,4.95885,4.95588,4.95777,70000000.0
2009-11-10 02:55:00,4.95732,4.95895,4.95623,4.95895,63000000.0
2009-11-10 03:00:00,4.95852,4.96003,4.95715,4.95861,66000000.0
2009-11-10 03:05:00,4.95801,4.95926,4.95713,4.95827,60000000.0
2009-11-10 03:10:00,4.95756,4.95985,4.95696,4.95899,63000000.0
2009-11-10 03:15:00,4.95914,4.95917,4.95592,4.95722,61000000.0
2009-11-10 03:20:00,4.95737,4.95813,4.95527,4.95753,80000000.0
2009-11-10 03:25:00,4.95716,4.95957,4.95615,4.95837,64000000.0
2009-11-10 03:30:00,4.95877,4.96254,4.95824,4.96207,66000000.0
2009-11-10 03:35:00,4.9624,4.96332,4.96075,4.96237,60000000.0
2009-11-10 03:40:00,4.96256,4.96452,4.9609,4.96396,65000000.0
2009-11-10 03:45:00,4.96333,4.96485,4.96142,4.96298,63000000.0
2009-11-10 03:50:00,4.96413,4.96413,4.96121,4.96123,62000000.0
2009-11-10 03:55:00,4.96147,4.96263,4.96001,4.96105,70000000.0
2009-11-10 04:00:00,4.96148,4.96289,4.95945,4.95958,76000000.0
2009-11-10 04:05:00,4.96076,4.96209,4.95927,4.96209,67000000.0
2009-11-10 04:10:00,4.96142,4.96348,4.9604,4.96331,76000000.0
2009-11-10 04:15:00,4.96224,4.96345,4.96061,4.96209,80000000.0
2009-11-10 04:20:00,4.96227,4.96232,4.96022,4.96215,62000000.0
2009-11-10 04:25:00,4.96145,4.96311,4.96027,4.96197,72000000.0
2009-11-10 04:30:00,4.96211,4.96245,4.95953,4.96009,64000000.0
2009-11-10 04:35:00,4.96162,4.96178,4.95915,4.9614,66000000.0
2009-11-10 04:40:00,4.95992,4.96215,4.9599,4.96071,65000000.0
2009-11-10 04:45:00,4.96164,4.962,4.95913,4.95913,66000000.0
2009-11-10 04:50:00,4.9597,4.96088,4.95768,4.95852,60000000.0
2009-11-10 04:55:00,4.95923,4.95978,4.95742,4.95742,68000000.0
2009-11-10 05:00:00,4.95895,4.95974,4.95748,4.95798,64000000.0
2009-11-10 05:05:00,4.95889,4.96226,4.95829,4.96219,70000000.0
2009-11-10 05:10:00,4.96103,4.96286,4.96013,4.96181,68000000.0
2009-11-10 05:15:00,4.96175,4.96275,4.9597,4.96112,63000000.0
2009-11-10 05:20:00,4.96128,4.96172,4.95872,4.96088,56000000.0
2009-11-10 05:25:00,4.96025,4.96146,4.95889,4.96091,60000000.0
2009-11-10 05:30:00,4.96171,4.96185,4.95931,4.96016,63000000.0
2009-11-10 05:35:00,4.96029,4.96083,4.95783,4.95927,69000000.0
2009-11-10 05:40:00,4.95989,4.96219,4.95955,4.96038,69000000.0
2009-11-10 05:45:00,4.96089,4.96195,4.95957,4.95991,64000000.0
2009-11-10 05:50:00,4.96046,4.96099,4.95901,4.96028,67000000.0
2009-11-10 05:55:00,4.96045,4.96154,4.95891,4.96149,79000000.0
2009-11-10 06:00:00,4.96215,4.96215,4.95983,4.96054,72000000.0
2009-11-10 06:05:00,4.95925,4.96158,4.95913,4.96092,62000000.0
2009-11-10 06:10:00,4.96092,4.96219,4.95943,4.96083,62000000.0
2009-11-10 06:15:00,4.96115,4.96287,4.96028,4.96149,65000000.0
2009-11-10 06:20:00,4.96268,4.96279,4.96065,4.96158,88000000.0
2009-11-10 06:25:00,4.96107,4.96217,4.95966,4.95984,59000000.0
2009-11-10 06:30:00,4.96144,4.96224,4.95989,4.96061,58000000.0
2009-11-10 06:35:00,4.96124,4.96235,4.95965,4.96135,52000000.0
2009-11-10 06:40:00,4.96182,4.96257,4.96039,4.96168,68000000.0
2009-11-10 06:45:00,4.96133,4.96168,4.9592,4.9592,62000000.0
2009-11-10 06:50:00,4.9603,4.9619,4.95963,4.95993,66000000.0
2009-11-10 06:55:00,4.95997,4.96179,4.95986,4.96146,72000000.0
2009-11-10 07:00:00,4.96097,4.96178,4.96007,4.96076,65000000.0
2009-11-10 07:05:00,4.96016,4.96454,4.95989,4.96454,62000000.0
2009-11-10 07:10:00,4.96519,4.96611,4.96315,4.96404,67000000.0
2009-11-10 07:15:00,4.96528,4.97058,4.96475,4.96651,89000000.0
2009-11-10 07:20:00,4.96571,4.96694,4.96273,4.96367,70000000.0
2009-11-10 07:25:00,4.9625,4.96389,4.95957,4.96277,59000000.0
2009-11-10 07:30:00,4.965,4.965,4.96115,4.96254,63000000.0
2009-11-10 07:35:00,4.96202,4.96573,4.9613,4.96432,65000000.0
2009-11-10 07:40:00,4.96467,4.96467,4.96134,4.96331,64000000.0
2009-11-10 07:45:00,4.96292,4.96412,4.96111,4.96412,66000000.0
2009-11-10 07:50:00,4.96423,4.96423,4.95946,4.96062,65000000.0
2009-11-10 07:55:00,4.96215,4.96384,4.96117,4.96342,67000000.0
2009-11-10 08:00:00,4.96404,4.96518,4.96229,4.96407,68000000.0
2009-11-10 08:05:00,4.96418,4.96509,4.96239,4.96463,71000000.0
2009-11-10 08:10:00,4.96449,4.96449,4.96151,4.96207,70000000.0
2009-11-10 08:15:00,4.96134,4.96331,4.95925,4.96184,70000000.0
2009-11-10 08:20:00,4.96152,4.96239,4.9586,4.95959,63000000.0
2009-11-10 08:25:00,4.96027,4.96237,4.95961,4.96159,66000000.0
2009-11-10 08:30:00,4.96185,4.96305,4.96066,4.96181,62000000.0
2009-11-10 08:35:00,4.9626,4.96281,4.96049,4.96158,72000000.0
2009-11-10 08:40:00,4.96188,4.9621,4.96016,4.96168,61000000.0
2009-11-10 08:45:00,4.96148,4.96178,4.95896,4.96069,68000000.0
2009-11-10 08:50:00,4.96055,4.96102,4.95904,4.95928,76000000.0
2009-11-10 08:55:00,4.9602,4.96086,4.95514,4.95577,70000000.0
2009-11-10 09:00:00,4.9549,4.95712,4.95344,4.95629,71000000.0
2009-11-10 09:05:00,4.95611,4.95889,4.95554,4.9569,63000000.0
2009-11-10 09:10:00,4.95699,4.95926,4.95545,4.95814,66000000.0
2009-11-10 09:15:00,4.95706,4.95894,4.95663,4.95798,67000000.0
2009-11-10 09:20:00,4.95882,4.96189,4.958,4.96056,76000000.0
2009-11-10 09:25:00,4.96103,4.96243,4.95961,4.96213,65000000.0
2009-11-10 09:30:00,4.9604,4.96197,4.95913,4.96058,67000000.0
2009-11-10 09:35:00,4.96077,4.96169,4.95885,4.95955,63000000.0
2009-11-10 09:40:00,4.9603,4.96267,4.95924,4.96232,61000000.0
2009-11-10 09:45:00,4.96059,4.96384,4.96029,4.96384,58000000.0
2009-11-10 09:50:00,4.9624,4.96741,4.96208,4.96633,73000000.0
2009-11-10 09:55:00,4.96669,4.96757,4.9635,4.96428,72000000.0
2009-11-10 10:00:00,4.96462,4.96548,4.96229,4.96437,66000000.0
2009-11-10 10:05:00,4.96388,4.96574,4.96181,4.96513,86000000.0
2009-11-10 10:10:00,4.96554,4.966,4.96235,4.96323,60000000.0
2009-11-10 10:15:00,4.96452,4.96516,4.96228,4.96327,76000000.0
2009-11-10 10:20:00,4.96426,4.9643,4.95925,4.96203,64000000.0
2009-11-10 10:25:00,4.9599,4.9618,4.95942,4.96137,63000000.0
2009-11-10 10:30:00,4.96108,4.96177,4.95906,4.96177,62000000.0
2009-11-10 10:35:00,4.96242,4.96315,4.96068,4.96171,55000000.0
2009-11-10 10:40:00,4.96137,4.96168,4.95833,4.95972,71000000.0
2009-11-10 10:45:00,4.95983,4.95983,4.95671,4.95822,57000000.0
2009-11-10 10:50:00,4.95835,4.95978,4.95711,4.95829,73000000.0
2009-11-10 10:55:00,4.95867,4.95975,4.95732,4.95855,62000000.0
2009-11-10 11:00:00,4.9585,4.95995,4.95738,4.95967,52000000.0
2009-11-10 11:05:00,4.95929,4.96087,4.95836,4.95977,66000000.0
2009-11-10 11:10:00,4.95943,4.96055,4.95697,4.9586,59000000.0
2009-11-10 11:15:00,4.95909,4.95936,4.95616,4.9584,86000000.0
2009-11-10 11:20:00,4.95833,4.95987,4.9573,4.95875,78000000.0
2009-11-10 11:25:00,4.95911,4.95919,4.95662,4.95792,53000000.0
2009-11-10 11:30:00,4.95728,4.95858,4.95542,4.95666,51000000.0
2009-11-10 11:35:00,4.95685,4.95694,4.95442,4.95554,65000000.0
2009-11-10 11:40:00,4.95553,4.957,4.9547,4.957,66000000.0
2009-11-10 11:45:00,4.95713,4.95713,4.95428,4.95532,64000000.0
2009-11-10 11:50:00,4.95562,4.95569,4.95337,4.95531,70000000.0
2009-11-10 11:55:00,4.95579,4.95628,4.95383,4.95512,61000000.0
2009-11-10 12:00:00,4.95617,4.9621,4.95508,4.95977,74000000.0
2009-11-10 12:05:00,4.95966,4.96074,4.9564,4.95788,75000000.0
2009-11-10 12:10:00,4.95753,4.95777,4.95302,4.9545,81000000.0
2009-11-10 12:15:00,4.9552,4.95521,4.95166,4.9539,62000000.0
2009-11-10 12:20:00,4.95441,4.95516,4.95214,4.95376,52000000.0
2009-11-10 12:25:00,4.95427,4.95481,4.95203,4.95333,68000000.0
2009-11-10 12:30:00,4.95348,4.95348,4.9499,4.95095,71000000.0
2009-11-10 12:35:00,4.95066,4.95184,4.94948,4.95133,59000000.0
2009-11-10 12:40:00,4.95175,4.95227,4.9497,4.95182,68000000.0
2009-11-10 12:45:00,4.95132,4.9522,4.94971,4.9518,61000000.0
2009-11-10 12:50:00,4.9521,4.95296,4.9506,4.95271,68000000.0
2009-11-10 12:55:00,4.95155,4.95218,4.94654,4.94868,76000000.0
2009-11-10 13:00:00,4.94931,4.95078,4.94795,4.9507,71000000.0
2009-11-10 13:05:00,4.94927,4.95126,4.94894,4.94928,60000000.0
2009-11-10 13:10:00,4.95083,4.95357,4.95025,4.95301,56000000.0
2009-11-10 13:15:00,4.95255,4.95341,4.95081,4.9528,77000000.0
2009-11-10 13:20:00,4.95243,4.95387,4.95148,4.95295,63000000.0
2009-11-10 13:25:00,4.95376,4.95378,4.95105,4.953,60000000.0
2009-11-10 13:30:00,4.95109,4.95329,4.95017,4.95149,65000000.0
2009-11-10 13:35:00,4.95096,4.95322,4.94917,4.95311,52000000.0
2009-11-10 13:40:00,4.95366,4.95438,4.95227,4.95394,76000000.0
2009-11-10 13:45:00,4.95398,4.95474,4.95259,4.95378,56000000.0
2009-11-10 13:50:00,4.95458,4.95767,4.95351,4.95605,60000000.0
2009-11-10 13:55:00,4.95734,4.95829,4.95488,4.95621,72000000.0
2009-11-10 14:00:00,4.95706,4.95732,4.95453,4.95577,59000000.0
2009-11-10 14:05:00,4.95489,4.95545,4.95307,4.95348,58000000.0
2009-11-10 14:10:00,4.95485,4.95749,4.95414,4.95655,64000000.0
2009-11-10 14:15:00,4.95626,4.96087,4.95577,4.9608,55000000.0
2009-11-10 14:20:00,4.95997,4.96366,4.9589,4.96272,65000000.0
2009-11-10 14:25:00,4.96234,4.96309,4.9585,4.95999,55000000.0
2009-11-10 14:30:00,4.95985,4.96183,4.95873,4.96047,62000000.0
2009-11-10 14:35:00,4.96038,4.96267,4.96007,4.96201,78000000.0
2009-11-10 14:40:00,4.96148,4.96301,4.95915,4.96204,63000000.0
2009-11-10 14:45:00,4.96234,4.96347,4.96058,4.96147,79000000.0
2009-11-10 14:50:00,4.96089,4.96379,4.95889,4.96379,77000000.0
2009-11-10 14:55:00,4.96313,4.96432,4.96191,4.96291,81000000.0
2009-11-10 15:00:00,4.96234,4.96429,4.96133,4.96415,62000000.0
2009-11-10 15:05:00,4.96428,4.96623,4.96295,4.96388,66000000.0
2009-11-10 15:10:00,4.96378,4.96681,4.96254,4.96597,65000000.0
2009-11-10 15:15:00,4.96596,4.96678,4.96299,4.96462,70000000.0
2009-11-10 15:20:00,4.96229,4.9635,4.96133,4.9619,64000000.0
2009-11-10 15:25:00,4.96228,4.96283,4.95989,4.9616,61000000.0
2009-11-10 15:30:00,4.96098,4.96309,4.95974,4.96143,57000000.0
2009-11-10 15:35:00,4.9622,4.96226,4.95954,4.95985,70000000.0
2009-11-10 15:40:00,4.95918,4.96041,4.95776,4.96041,56000000.0
2009-11-10 15:45:00,4.96067,4.96357,4.95966,4.96306,63000000.0
2009-11-10 15:50:00,4.96307,4.96563,4.9624,4.96451,61000000.0
2009-11-10 15:55:00,4.96248,4.96572,4.96166,4.96478,63000000.0
2009-11-10 16:00:00,4.96568,4.96571,4.9625,4.96337,52000000.0
2009-11-10 16:05:00,4.96306,4.96917,4.96242,4.96917,68000000.0
2009-11-10 16:10:00,4.96995,4.97044,4.96496,4.96665,62000000.0
2009-11-10 16:15:00,4.96509,4.96702,4.96368,4.96702,64000000.0
2009-11-10 16:20:00,4.96706,4.96762,4.96461,4.96603,60000000.0
2009-11-10 16:25:00,4.96661,4.96754,4.9647,4.96618,74000000.0
2009-11-10 16:30:00,4.96608,4.96608,4.96213,4.96388,64000000.0
2009-11-10 16:35:00,4.96182,4.9638,4.96033,4.96163,76000000.0
2009-11-10 16:40:00,4.96113,4.96246,4.9596,4.96072,63000000.0
2009-11-10 16:45:00,4.95933,4.96291,4.95846,4.96223,67000000.0
2009-11-10 16:50:00,4.96209,4.96209,4.95817,4.96074,71000000.0
2009-11-10 16:55:00,4.9617,4.96176,4.95882,4.96137,61000000.0
2009-11-10 17:00:00,4.962,4.96286,4.95899,4.96077,49000000.0
2009-11-10 17:05:00,4.96173,4.96173,4.95802,4.95986,72000000.0
2009-11-10 17:10:00,4.95732,4.95914,4.95602,4.95769,55000000.0
2009-11-10 17:15:00,4.95747,4.95849,4.95593,4.95685,62000000.0
2009-11-10 17:20:00,4.95579,4.95663,4.95397,4.95605,72000000.0
2009-11-10 17:25:00,4.95649,4.95682,4.95318,4.95318,57000000.0
2009-11-10 17:30:00,4.95487,4.95549,4.95276,4.95549,60000000.0
2009-11-10 17:35:00,4.95382,4.9611,4.95382,4.95947,60000000.0
2009-11-10 17:40:00,4.96095,4.9621,4.95784,4.96058,74000000.0
2009-11-10 17:45:00,4.96147,4.96173,4.95896,4.96036,70000000.0
2009-11-10 17:50:00,4.96037,4.96438,4.9599,4.96356,50000000.0
2009-11-10 17:55:00,4.96262,4.96659,4.96249,4.96531,75000000.0
2009-11-10 18:00:00,4.966,4.966,4.96212,4.96499,68000000.0
2009-11-10 18:05:00,4.96629,4.97379,4.96462,4.97176,74000000.0
2009-11-10 18:10:00,4.97094,4.97445,4.96866,4.9735,76000000.0
2009-11-10 18:15:00,4.97316,4.97354,4.97034,4.97149,74000000.0
2009-11-10 18:20:00,4.97136,4.97182,4.96772,4.96824,85000000.0
2009-11-10 18:25:00,4.96847,4.97228,4.96847,4.97135,69000000.0
2009-11-10 18:30:00,4.9706,4.97467,4.97006,4.97463,68000000.0
2009-11-10 18:35:00,4.97345,4.97361,4.96944,4.97168,74000000.0
2009-11-10 18:40:00,4.97051,4.97125,4.96886,4.9699,72000000.0
2009-11-10 18:45:00,4.96975,4.97076,4.96622,4.96741,67000000.0
2009-11-10 18:50:00,4.96767,4.96767,4.9646,4.96683,66000000.0
2009-11-10 18:55:00,4.96645,4.96812,4.96503,4.96781,62000000.0
2009-11-10 19:00:00,4.96677,4.96932,4.96677,4.96906,70000000.0
2009-11-10 19:05:00,4.96908,4.97289,4.96716,4.96992,81000000.0
2009-11-10 19:10:00,4.9712,4.97244,4.96996,4.97147,76000000.0
2009-11-10 19:15:00,4.97028,4.97086,4.96558,4.96795,58000000.0
2009-11-10 19:20:00,4.96776,4.97162,4.9663,4.97162,56000000.0
2009-11-10 19:25:00,4.9703,4.9728,4.96834,4.97018,62000000.0
2009-11-10 19:30:00,4.97136,4.97222,4.9676,4.96916,56000000.0
2009-11-10 19:35:00,4.96865,4.97124,4.9671,4.9695,64000000.0
2009-11-10 19:40:00,4.96943,4.97103,4.96842,4.97082,59000000.0
2009-11-10 19:45:00,4.97081,4.97159,4.96791,4.96946,58000000.0
2009-11-10 19:50:00,4.96986,4.97058,4.96744,4.96982,73000000.0
2009-11-10 19:55:00,4.96951,4.96951,4.9659,4.96711,65000000.0
2009-11-10 20:00:00,4.96648,4.96745,4.96426,4.9652,62000000.0
2009-11-10 20:05:00,4.96544,4.96834,4.96466,4.96598,67000000.0
2009-11-10 20:10:00,4.96715,4.96974,4.96657,4.96935,59000000.0
2009-11-10 20:15:00,4.96912,4.97066,4.96702,4.96702,55000000.0
2009-11-10 20:20:00,4.96814,4.96999,4.96673,4.96736,63000000.0
2009-11-10 20:25:00,4.96692,4.96823,4.96624,4.96624,61000000.0
2009-11-10 20:30:00,4.96741,4.96827,4.96559,4.96757,78000000.0
2009-11-10 20:35:00,4.9667,4.96843,4.96557,4.9674,76000000.0
2009-11-10 20:40:00,4.96805,4.97016,4.96645,4.96695,80000000.0
2009-11-10 20:45:00,4.96897,4.97041,4.96734,4.96841,82000000.0
2009-11-10 20:50:00,4.9681,4.96898,4.9667,4.96745,59000000.0
2009-11-10 20:55:00,4.96697,4.96832,4.9648,4.9661,58000000.0
2009-11-10 21:00:00,4.96567,4.96659,4.96359,4.96368,64000000.0
2009-11-10 21:05:00,4.96416,4.9644,4.96226,4.96338,56000000.0
2009-11-10 21:10:00,4.96385,4.96586,4.96229,4.9643,69000000.0
2009-11-10 21:15:00,4.96402,4.96555,4.96309,4.96393,71000000.0
2009-11-10 21:20:00,4.96413,4.96493,4.96249,4.96368,72000000.0
2009-11-10 21:25:00,4.96403,4.96518,4.96165,4.96302,58000000.0
2009-11-10 21:30:00,4.96291,4.96325,4.96028,4.96154,71000000.0
2009-11-10 21:35:00,4.9606,4.96203,4.95934,4.96057,68000000.0
2009-11-10 21:40:00,4.9604,4.96319,4.9604,4.96154,69000000.0
2009-11-10 21:45:00,4.96253,4.96344,4.96101,4.96318,73000000.0
2009-11-10 21:50:00,4.96291,4.96291,4.96075,4.96254,81000000.0
2009-11-10 21:55:00,4.96176,4.96252,4.95907,4.96094,77000000.0
2009-11-10 22:00:00,4.96125,4.96336,4.96102,4.96216,70000000.0
2009-11-10 22:05:00,4.9637,4.96493,4.96205,4.96391,62000000.0
2009-11-10 22:10:00,4.96316,4.96544,4.96266,4.96268,77000000.0
2009-11-10 22:15:00,4.96445,4.96471,4.96084,4.96211,61000000.0
2009-11-10 22:20:00,4.96276,4.96291,4.96064,4.96191,78000000.0
2009-11-10 22:25:00,4.96168,4.9627,4.95991,4.96194,76000000.0
2009-11-10 22:30:00,4.96137,4.96159,4.95925,4.96034,66000000.0
2009-11-10 22:35:00,4.96101,4.96201,4.95974,4.96098,79000000.0
2009-11-10 22:40:00,4.96083,4.96225,4.9595,4.9621,67000000.0
2009-11-10 22:45:00,4.96183,4.9626,4.96052,4.96127,59000000.0
2009-11-10 22:50:00,4.96115,4.96246,4.96022,4.96213,72000000.0
2009-11-10 22:55:00,4.96223,4.96265,4.96,4.96041,62000000.0
2009-11-10 23:00:00,4.96217,4.96229,4.96013,4.96119,65000000.0
2009-11-10 23:05:00,4.96088,4.9618,4.95956,4.9599,71000000.0
2009-11-10 23:10:00,4.96104,4.96184,4.95918,4.96122,63000000.0
2009-11-10 23:15:00,4.96123,4.96177,4.95852,4.96032,54000000.0
2009-11-10 23:20:00,4.96045,4.96091,4.95908,4.96025,64000000.0
2009-11-10 23:25:00,4.95996,4.9612,4.95799,4.95855,66000000.0
2009-11-10 23:30:00,4.95912,4.96022,4.9582,4.95842,53000000.0
2009-11-10 23:35:00,4.96043,4.96043,4.95797,4.95943,62000000.0
2009-11-10 23:40:00,4.95953,4.96061,4.95872,4.95872,57000000.0
2009-11-10 23:45:00,4.9595,4.96015,4.95742,4.95936,77000000.0
2009-11-10 23:50:00,4.95873,4.95962,4.95717,4.95761,66000000.0
2009-11-10 23:55:00,4.95815,4.95916,4.95546,4.95546,70000000.0
2009-11-11 00:00:00,4.9577,4.95881,4.95642,4.95807,63000000.0
2009-11-11 00:05:00,4.95808,4.95891,4.95636,4.95766,74000000.0
2009-11-11 00:10:00,4.95826,4.95929,4.95679,4.9582,53000000.0
2009-11-11 00:15:00,4.95845,4.95936,4.95675,4.95936,82000000.0
2009-11-11 00:20:00,4.9584,4.95889,4.95656,4.95726,60000000.0
2009-11-11 00:25:00,4.95706,4.95892,4.9562,4.95851,68000000.0
2009-11-11 00:30:00,4.95913,4.95993,4.95696,4.95993,71000000.0
2009-11-11 00:35:00,4.95931,4.95975,4.95766,4.95858,62000000.0
2009-11-11 00:40:00,4.95921,4.95979,4.95789,4.95796,50000000.0
2009-11-11 00:45:00,4.95953,4.95992,4.95818,4.95881,80000000.0
2009-11-11 00:50:00,4.95895,4.95958,4.95725,4.95822,68000000.0
2009-11-11 00:55:00,4.95744,4.96014,4.95744,4.9596,67000000.0
2009-11-11 01:00:00,4.95953,4.96004,4.95805,4.95897,65000000.0
2009-11-11 01:05:00,4.95882,4.95983,4.95789,4.95949,66000000.0
2009-11-11 01:10:00,4.95881,4.95951,4.95766,4.95904,69000000.0
2009-11-11 01:15:00,4.95944,4.95944,4.95759,4.95899,69000000.0
2009-11-11 01:20:00,4.95729,4.96056,4.95729,4.95909,71000000.0
2009-11-11 01:25:00,4.95895,4.96027,4.95774,4.95781,64000000.0
2009-11-11 01:30:00,4.95871,4.96056,4.95795,4.96032,59000000.0
2009-11-11 01:35:00,4.95964,4.9613,4.95888,4.96072,74000000.0
2009-11-11 01:40:00,4.96043,4.96113,4.95852,4.95935,70000000.0
2009-11-11 01:45:00,4.96009,4.96055,4.95786,4.95937,74000000.0
2009-11-11 01:50:00,4.95972,4.95997,4.95738,4.95898,73000000.0
2009-11-11 01:55:00,4.95863,4.95967,4.95611,4.95611,69000000.0
2009-11-11 02:00:00,4.95572,4.95719,4.95381,4.9548,61000000.0
2009-11-11 02:05:00,4.95616,4.95616,4.95103,4.95329,67000000.0
2009-11-11 02:10:00,4.95469,4.95562,4.95292,4.95415,68000000.0
2009-11-11 02:15:00,4.95462,4.9572,4.95284,4.95378,72000000.0
2009-11-11 02:20:00,4.9526,4.95475,4.95149,4.95244,71000000.0
2009-11-11 02:25:00,4.95429,4.95503,4.9514,4.95305,68000000.0
2009-11-11 02:30:00,4.95286,4.95516,4.95181,4.95419,70000000.0
2009-11-11 02:35:00,4.95431,4.95575,4.95309,4.95387,59000000.0
2009-11-11 02:40:00,4.95436,4.95555,4.95276,4.95474,63000000.0
2009-11-11 02:45:00,4.95361,4.95468,4.95282,4.95366,55000000.0
2009-11-11 02:50:00,4.9532,4.95538,4.95183,4.95419,70000000.0
2009-11-11 02:55:00,4.95378,4.95477,4.95208,4.95313,63000000.0
2009-11-11 03:00:00,4.95273,4.95402,4.95121,4.95245,66000000.0
2009-11-11 03:05:00,4.95304,4.95659,4.95192,4.95654,60000000.0
2009-11-11 03:10:00,4.95665,4.95715,4.95467,4.95629,63000000.0
2009-11-11 03:15:00,4.9555,4.95684,4.95412,4.95542,61000000.0
2009-11-11 03:20:00,4.95548,4.9564,4.95329,4.95477,80000000.0
2009-11-11 03:25:00,4.95447,4.95593,4.95364,4.95474,64000000.0
2009-11-11 03:30:00,4.95422,4.95612,4.95317,4.95378,66000000.0
2009-11-11 03:35:00,4.95522,4.95571,4.95338,4.95345,60000000.0
2009-11-11 03:40:00,4.95381,4.95483,4.952,4.95253,65000000.0
2009-11-11 03:45:00,4.95467,4.95617,4.95326,4.95617,63000000.0
2009-11-11 03:50:00,4.95475,4.95601,4.95371,4.95522,62000000.0
2009-11-11 03:55:00,4.95449,4.95645,4.95378,4.9544,70000000.0
2009-11-11 04:00:00,4.9548,4.9548,4.94918,4.95154,76000000.0
2009-11-11 04:05:00,4.9521,4.95402,4.95111,4.95261,67000000.0
2009-11-11 04:10:00,4.95277,4.95632,4.95142,4.95632,76000000.0
2009-11-11 04:15:00,4.95531,4.958,4.95447,4.958,80000000.0
2009-11-11 04:20:00,4.958,4.96013,4.95693,4.9579,62000000.0
2009-11-11 04:25:00,4.95903,4.96271,4.95903,4.96058,72000000.0
2009-11-11 04:30:00,4.9602,4.96138,4.95864,4.95864,64000000.0
2009-11-11 04:35:00,4.95963,4.96103,4.95823,4.9593,66000000.0
2009-11-11 04:40:00,4.95801,4.95999,4.95654,4.95728,65000000.0
2009-11-11 04:45:00,4.95815,4.95929,4.95719,4.9581,66000000.0
2009-11-11 04:50:00,4.95868,4.95906,4.95588,4.95665,60000000.0
2009-11-11 04:55:00,4.9568,4.95748,4.95375,4.95592,68000000.0
2009-11-11 05:00:00,4.95567,4.95645,4.95325,4.95569,64000000.0
2009-11-11 05:05:00,4.95433,4.95755,4.95405,4.95751,70000000.0
2009-11-11 05:10:00,4.95692,4.95742,4.95469,4.9571,68000000.0
2009-11-11 05:15:00,4.95556,4.9577,4.95542,4.95732,63000000.0
2009-11-11 05:20:00,4.95793,4.95793,4.95517,4.95736,56000000.0
2009-11-11 05:25:00,4.95587,4.95794,4.95573,4.95678,60000000.0
2009-11-11 05:30:00,4.9563,4.95926,4.95555,4.95711,63000000.0
2009-11-11 05:35:00,4.95829,4.95861,4.95684,4.95844,69000000.0
2009-11-11 05:40:00,4.95807,4.95934,4.95714,4.95823,69000000.0
2009-11-11 05:45:00,4.95791,4.95953,4.95579,4.95926,64000000.0
2009-11-11 05:50:00,4.95816,4.96083,4.95812,4.96058,67000000.0
2009-11-11 05:55:00,4.96067,4.96131,4.95904,4.95992,79000000.0
2009-11-11 06:00:00,4.95997,4.96114,4.95859,4.96002,72000000.0
2009-11-11 06:05:00,4.95913,4.96047,4.95717,4.95976,62000000.0
2009-11-11 06:10:00,4.96067,4.96096,4.95846,4.96087,62000000.0
2009-11-11 06:15:00,4.96051,4.96127,4.9583,4.95976,65000000.0
2009-11-11 06:20:00,4.96073,4.96114,4.95893,4.95979,88000000.0
2009-11-11 06:25:00,4.95982,4.96151,4.95947,4.96053,59000000.0
2009-11-11 06:30:00,4.96053,4.96221,4.96003,4.96163,58000000.0
2009-11-11 06:35:00,4.95914,4.96117,4.95909,4.95931,52000000.0
2009-11-11 06:40:00,4.96029,4.96077,4.95795,4.95893,68000000.0
2009-11-11 06:45:00,4.95874,4.96038,4.95768,4.95875,62000000.0
2009-11-11 06:50:00,4.95976,4.96082,4.95874,4.95985,66000000.0
2009-11-11 06:55:00,4.95936,4.95976,4.95751,4.9595,72000000.0
2009-11-11 07:00:00,4.9594,4.95993,4.95753,4.95886,65000000.0
2009-11-11 07:05:00,4.9595,4.95973,4.9579,4.95803,62000000.0
2009-11-11 07:10:00,4.95805,4.95936,4.95692,4.95692,67000000.0
2009-11-11 07:15:00,4.95836,4.95893,4.95723,4.95817,89000000.0
2009-11-11 07:20:00,4.95845,4.96163,4.95743,4.96163,70000000.0
2009-11-11 07:25:00,4.96083,4.96127,4.95903,4.95956,59000000.0
2009-11-11 07:30:00,4.96042,4.96077,4.95803,4.96045,63000000.0
2009-11-11 07:35:00,4.95964,4.9617,4.95911,4.96064,65000000.0
2009-11-11 07:40:00,4.9604,4.96065,4.9587,4.95926,64000000.0
2009-11-11 07:45:00,4.9591,4.96088,4.95844,4.95915,66000000.0
2009-11-11 07:50:00,4.95987,4.96009,4.95766,4.95928,65000000.0
2009-11-11 07:55:00,4.95876,4.95942,4.95706,4.95848,67000000.0
2009-11-11 08:00:00,4.95843,4.96049,4.95756,4.95892,68000000.0
2009-11-11 08:05:00,4.95891,4.96256,4.95791,4.961,71000000.0
2009-11-11 08:10:00,4.96174,4.9626,4.96007,4.96168,70000000.0
2009-11-11 08:15:00,4.96038,4.96303,4.96009,4.96276,70000000.0
2009-11-11 08:20:00,4.96251,4.96457,4.9611,4.96329,63000000.0
2009-11-11 08:25:00,4.96374,4.96512,4.96141,4.96321,66000000.0
2009-11-11 08:30:00,4.96353,4.96408,4.96154,4.9624,62000000.0
2009-11-11 08:35:00,4.96145,4.9624,4.95912,4.96139,72000000.0
2009-11-11 08:40:00,4.96003,4.96192,4.95949,4.96138,61000000.0
2009-11-11 08:45:00,4.96181,4.96369,4.96053,4.96361,68000000.0
2009-11-11 08:50:00,4.96331,4.96454,4.96121,4.96315,76000000.0
2009-11-11 08:55:00,4.96234,4.96334,4.96052,4.96285,70000000.0
2009-11-11 09:00:00,4.96261,4.96314,4.96033,4.96249,71000000.0
2009-11-11 09:05:00,4.96157,4.96231,4.95936,4.96097,63000000.0
2009-11-11 09:10:00,4.95992,4.9623,4.95898,4.96114,66000000.0
2009-11-11 09:15:00,4.96118,4.96152,4.95865,4.9599,67000000.0
2009-11-11 09:20:00,4.95983,4.96157,4.95863,4.96002,76000000.0
2009-11-11 09:25:00,4.96007,4.96062,4.95826,4.95882,65000000.0
2009-11-11 09:30:00,4.9587,4.96069,4.9581,4.95973,67000000.0
2009-11-11 09:35:00,4.9604,4.96072,4.95684,4.95684,63000000.0
2009-11-11 09:40:00,4.95787,4.95818,4.95535,4.95732,61000000.0
2009-11-11 09:45:00,4.95737,4.95737,4.95362,4.95634,58000000.0
2009-11-11 09:50:00,4.95567,4.95585,4.9513,4.95382,73000000.0
2009-11-11 09:55:00,4.95329,4.95393,4.95054,4.95202,72000000.0
2009-11-11 10:00:00,4.95141,4.95202,4.94398,4.94622,66000000.0
2009-11-11 10:05:00,4.94643,4.94706,4.94279,4.94513,86000000.0
2009-11-11 10:10:00,4.94642,4.94667,4.94371,4.9456,60000000.0
2009-11-11 10:15:00,4.94622,4.947,4.94382,4.94585,76000000.0
2009-11-11 10:20:00,4.94511,4.94614,4.9403,4.94094,64000000.0
2009-11-11 10:25:00,4.94078,4.94338,4.93963,4.94324,63000000.0
2009-11-11 10:30:00,4.94413,4.94523,4.942,4.94391,62000000.0
2009-11-11 10:35:00,4.94426,4.94632,4.94319,4.94551,55000000.0
2009-11-11 10:40:00,4.94611,4.94611,4.94204,4.94204,71000000.0
2009-11-11 10:45:00,4.94332,4.94368,4.9396,4.9396,57000000.0
2009-11-11 10:50:00,4.9405,4.94334,4.94012,4.94162,73000000.0
2009-11-11 10:55:00,4.94135,4.94445,4.94062,4.94361,62000000.0
2009-11-11 11:00:00,4.94491,4.94491,4.94103,4.9418,52000000.0
2009-11-11 11:05:00,4.9422,4.94296,4.94084,4.94191,66000000.0
2009-11-11 11:10:00,4.9426,4.94287,4.93949,4.94166,59000000.0
2009-11-11 11:15:00,4.94192,4.94321,4.94013,4.94154,86000000.0
2009-11-11 11:20:00,4.94221,4.94396,4.94146,4.94185,78000000.0
2009-11-11 11:25:00,4.94277,4.94368,4.94177,4.94291,53000000.0
2009-11-11 11:30:00,4.9423,4.94335,4.94076,4.94335,51000000.0
2009-11-11 11:35:00,4.94315,4.94315,4.93945,4.94065,65000000.0
2009-11-11 11:40:00,4.94119,4.94225,4.93977,4.94122,66000000.0
2009-11-11 11:45:00,4.93988,4.94223,4.93905,4.94026,64000000.0
2009-11-11 11:50:00,4.94021,4.94167,4.93898,4.94163,70000000.0
2009-11-11 11:55:00,4.94163,4.94514,4.94076,4.94514,61000000.0
2009-11-11 12:00:00,4.94569,4.94569,4.94244,4.94252,74000000.0
2009-11-11 12:05:00,4.94334,4.94519,4.942,4.94367,75000000.0
2009-11-11 12:10:00,4.94421,4.94469,4.94232,4.94458,81000000.0
2009-11-11 12:15:00,4.94363,4.94539,4.94195,4.94511,62000000.0
2009-11-11 12:20:00,4.94458,4.94676,4.94412,4.94633,52000000.0
2009-11-11 12:25:00,4.94625,4.94798,4.9455,4.94692,68000000.0
2009-11-11 12:30:00,4.94617,4.94809,4.9446,4.94713,71000000.0
2009-11-11 12:35:00,4.94644,4.94821,4.94523,4.94602,59000000.0
2009-11-11 12:40:00,4.94467,4.94533,4.94148,4.94198,68000000.0
2009-11-11 12:45:00,4.94298,4.94356,4.94074,4.94151,61000000.0
2009-11-11 12:50:00,4.94215,4.94283,4.94037,4.9423,68000000.0
2009-11-11 12:55:00,4.94286,4.94337,4.93942,4.93959,76000000.0
2009-11-11 13:00:00,4.94162,4.94295,4.93977,4.94152,71000000.0
2009-11-11 13:05:00,4.94174,4.94232,4.93986,4.94097,60000000.0
2009-11-11 13:10:00,4.94067,4.94126,4.93838,4.93932,56000000.0
2009-11-11 13:15:00,4.93933,4.94132,4.93875,4.94088,77000000.0
2009-11-11 13:20:00,4.94087,4.94212,4.93912,4.94212,63000000.0
2009-11-11 13:25:00,4.94135,4.94366,4.94096,4.94295,60000000.0
2009-11-11 13:30:00,4.9419,4.94492,4.94124,4.94492,65000000.0
2009-11-11 13:35:00,4.94421,4.94511,4.94266,4.94507,52000000.0
2009-11-11 13:40:00,4.94538,4.94562,4.94243,4.94378,76000000.0
2009-11-11 13:45:00,4.94421,4.94523,4.94275,4.94421,56000000.0
2009-11-11 13:50:00,4.94401,4.94478,4.94233,4.94274,60000000.0
2009-11-11 13:55:00,4.9441,4.94462,4.94286,4.94425,72000000.0
2009-11-11 14:00:00,4.9451,4.94617,4.94406,4.94516,59000000.0
2009-11-11 14:05:00,4.94512,4.94575,4.94336,4.94465,58000000.0
2009-11-11 14:10:00,4.94493,4.94493,4.94059,4.94212,64000000.0
2009-11-11 14:15:00,4.94173,4.94287,4.93898,4.94104,55000000.0
2009-11-11 14:20:00,4.94056,4.9425,4.93963,4.94221,65000000.0
2009-11-11 14:25:00,4.94253,4.94455,4.94194,4.94262,55000000.0
2009-11-11 14:30:00,4.94271,4.94478,4.94151,4.94361,62000000.0
2009-11-11 14:35:00,4.94393,4.94499,4.94231,4.94354,78000000.0
2009-11-11 14:40:00,4.94343,4.94399,4.94027,4.9416,63000000.0
2009-11-11 14:45:00,4.94143,4.94351,4.94033,4.94308,79000000.0
2009-11-11 14:50:00,4.9428,4.94363,4.94083,4.9419,77000000.0
2009-11-11 14:55:00,4.94292,4.94407,4.94118,4.94171,81000000.0
2009-11-11 15:00:00,4.9424,4.94316,4.94059,4.94059,62000000.0
2009-11-11 15:05:00,4.94163,4.94286,4.94026,4.94205,66000000.0
2009-11-11 15:10:00,4.94281,4.94343,4.94113,4.94113,65000000.0
2009-11-11 15:15:00,4.94204,4.94338,4.94056,4.94237,70000000.0
2009-11-11 15:20:00,4.94248,4.94621,4.94066,4.94621,64000000.0
2009-11-11 15:25:00,4.94689,4.9472,4.94395,4.94395,61000000.0
2009-11-11 15:30:00,4.94386,4.94587,4.94305,4.94579,57000000.0
2009-11-11 15:35:00,4.94612,4.94974,4.9441,4.94933,70000000.0
2009-11-11 15:40:00,4.95019,4.9505,4.947,4.9485,56000000.0
2009-11-11 15:45:00,4.94765,4.94967,4.94613,4.94754,63000000.0
2009-11-11 15:50:00,4.94874,4.94917,4.9467,4.94912,61000000.0
2009-11-11 15:55:00,4.9486,4.94913,4.94701,4.94913,63000000.0
2009-11-11 16:00:00,4.94847,4.9488,4.94543,4.94543,52000000.0
2009-11-11 16:05:00,4.94578,4.94634,4.94335,4.94543,68000000.0
2009-11-11 16:10:00,4.94417,4.94588,4.94363,4.94588,62000000.0
2009-11-11 16:15:00,4.94584,4.94871,4.94477,4.94653,64000000.0
2009-11-11 16:20:00,4.94523,4.94662,4.94432,4.94597,60000000.0
2009-11-11 16:25:00,4.94551,4.94675,4.9441,4.94627,74000000.0
2009-11-11 16:30:00,4.9468,4.94771,4.94497,4.94661,64000000.0
2009-11-11 16:35:00,4.94646,4.94871,4.94522,4.94756,76000000.0
2009-11-11 16:40:00,4.94858,4.94994,4.94671,4.94791,63000000.0
2009-11-11 16:45:00,4.9487,4.95008,4.94715,4.94853,67000000.0
2009-11-11 16:50:00,4.94891,4.94967,4.94688,4.94948,71000000.0
2009-11-11 16:55:00,4.94923,4.94923,4.94549,4.9475,61000000.0
2009-11-11 17:00:00,4.94654,4.94726,4.94538,4.94633,49000000.0
2009-11-11 17:05:00,4.94637,4.94702,4.94388,4.94452,72000000.0
2009-11-11 17:10:00,4.94585,4.94669,4.94315,4.94479,55000000.0
2009-11-11 17:15:00,4.94348,4.94556,4.94258,4.9454,62000000.0
2009-11-11 17:20:00,4.94509,4.94615,4.94387,4.94596,72000000.0
2009-11-11 17:25:00,4.94599,4.94795,4.94513,4.94622,57000000.0
2009-11-11 17:30:00,4.94614,4.94988,4.9461,4.94988,60000000.0
2009-11-11 17:35:00,4.94905,4.95273,4.94821,4.95144,60000000.0
2009-11-11 17:40:00,4.95313,4.95674,4.95113,4.95634,74000000.0
2009-11-11 17:45:00,4.95654,4.95901,4.95523,4.95634,70000000.0
2009-11-11 17:50:00,4.95872,4.961,4.95705,4.96016,50000000.0
2009-11-11 17:55:00,4.95978,4.96049,4.95728,4.95823,75000000.0
2009-11-11 18:00:00,4.95659,4.95851,4.95608,4.95656,68000000.0
2009-11-11 18:05:00,4.95843,4.9663,4.9573,4.9663,74000000.0
2009-11-11 18:10:00,4.9668,4.96735,4.96165,4.96414,76000000.0
2009-11-11 18:15:00,4.96487,4.96678,4.96135,4.96218,74000000.0
2009-11-11 18:20:00,4.96229,4.96329,4.95951,4.96149,85000000.0
2009-11-11 18:25:00,4.9603,4.96365,4.9603,4.9611,69000000.0
2009-11-11 18:30:00,4.96226,4.96395,4.9601,4.96357,68000000.0
2009-11-11 18:35:00,4.96319,4.96371,4.9585,4.9609,74000000.0
2009-11-11 18:40:00,4.96055,4.96332,4.95988,4.96159,72000000.0
2009-11-11 18:45:00,4.96134,4.96338,4.96086,4.96264,67000000.0
2009-11-11 18:50:00,4.96311,4.96573,4.96214,4.96471,66000000.0
2009-11-11 18:55:00,4.96461,4.96612,4.96241,4.96592,62000000.0
2009-11-11 19:00:00,4.96556,4.96756,4.96369,4.96665,70000000.0
2009-11-11 19:05:00,4.966,4.96835,4.96485,4.96613,81000000.0
2009-11-11 19:10:00,4.96612,4.96675,4.96327,4.96519,76000000.0
2009-11-11 19:15:00,4.96563,4.96724,4.96393,4.96508,58000000.0
2009-11-11 19:20:00,4.96653,4.9681,4.96527,4.9666,56000000.0
2009-11-11 19:25:00,4.96625,4.96712,4.96377,4.96582,62000000.0
2009-11-11 19:30:00,4.96394,4.96587,4.96152,4.96344,56000000.0
2009-11-11 19:35:00,4.96235,4.96435,4.96086,4.96435,64000000.0
2009-11-11 19:40:00,4.96367,4.96463,4.96131,4.96253,59000000.0
2009-11-11 19:45:00,4.96298,4.96328,4.95997,4.96012,58000000.0
2009-11-11 19:50:00,4.96101,4.96246,4.9593,4.96146,73000000.0
2009-11-11 19:55:00,4.96207,4.96645,4.96069,4.96612,65000000.0
2009-11-11 20:00:00,4.96662,4.96741,4.9635,4.96525,62000000.0
2009-11-11 20:05:00,4.96554,4.96639,4.96255,4.96401,67000000.0
2009-11-11 20:10:00,4.96455,4.96548,4.96163,4.96163,59000000.0
2009-11-11 20:15:00,4.96279,4.96408,4.96181,4.96181,55000000.0
2009-11-11 20:20:00,4.96312,4.96334,4.96071,4.96334,63000000.0
2009-11-11 20:25:00,4.96224,4.96522,4.96207,4.96448,61000000.0
2009-11-11 20:30:00,4.96467,4.96473,4.96237,4.96417,78000000.0
2009-11-11 20:35:00,4.96344,4.96606,4.96214,4.96503,76000000.0
2009-11-11 20:40:00,4.96536,4.96711,4.96406,4.96704,80000000.0
2009-11-11 20:45:00,4.96709,4.96863,4.96592,4.96863,82000000.0
2009-11-11 20:50:00,4.96826,4.97018,4.96657,4.96803,59000000.0
2009-11-11 20:55:00,4.96818,4.97,4.96497,4.96772,58000000.0
2009-11-11 21:00:00,4.96775,4.9684,4.96466,4.96587,64000000.0
2009-11-11 21:05:00,4.9667,4.9669,4.96301,4.96616,56000000.0
2009-11-11 21:10:00,4.96566,4.96652,4.96379,4.96533,69000000.0
2009-11-11 21:15:00,4.9654,4.96642,4.96334,4.96463,71000000.0
2009-11-11 21:20:00,4.96457,4.96627,4.96404,4.96444,72000000.0
2009-11-11 21:25:00,4.96623,4.96637,4.9635,4.96543,58000000.0
2009-11-11 21:30:00,4.96593,4.96593,4.96228,4.96261,71000000.0
2009-11-11 21:35:00,4.96325,4.96363,4.96152,4.96324,68000000.0
2009-11-11 21:40:00,4.96308,4.96495,4.96194,4.96367,69000000.0
2009-11-11 21:45:00,4.96387,4.96476,4.962,4.96328,73000000.0
2009-11-11 21:50:00,4.96313,4.96337,4.96112,4.96273,81000000.0
2009-11-11 21:55:00,4.96271,4.96416,4.96105,4.96269,77000000.0
2009-11-11 22:00:00,4.96204,4.96337,4.96163,4.96299,70000000.0
2009-11-11 22:05:00,4.96212,4.96333,4.96132,4.96333,62000000.0
2009-11-11 22:10:00,4.96274,4.96589,4.96261,4.96461,77000000.0
2009-11-11 22:15:00,4.96328,4.96484,4.96303,4.96325,61000000.0
2009-11-11 22:20:00,4.96381,4.96483,4.96285,4.96438,78000000.0
2009-11-11 22:25:00,4.96314,4.96464,4.96137,4.96259,76000000.0
2009-11-11 22:30:00,4.96244,4.96376,4.96043,4.96212,66000000.0
2009-11-11 22:35:00,4.96211,4.96266,4.96004,4.96107,79000000.0
2009-11-11 22:40:00,4.95994,4.96298,4.95994,4.96248,67000000.0
2009-11-11 22:45:00,4.96158,4.96315,4.96004,4.96144,59000000.0
2009-11-11 22:50:00,4.96034,4.96219,4.95993,4.96176,72000000.0
2009-11-11 22:55:00,4.96068,4.96166,4.95948,4.96085,62000000.0
2009-11-11 23:00:00,4.96068,4.96126,4.95927,4.96009,65000000.0
2009-11-11 23:05:00,4.9601,4.96114,4.95883,4.96057,71000000.0
2009-11-11 23:10:00,4.96018,4.96113,4.95891,4.95894,63000000.0
2009-11-11 23:15:00,4.95994,4.96082,4.95868,4.95959,54000000.0
2009-11-11 23:20:00,4.96035,4.96131,4.95892,4.96123,64000000.0
2009-11-11 23:25:00,4.96151,4.9616,4.95976,4.96039,66000000.0
2009-11-11 23:30:00,4.95997,4.96094,4.95898,4.95958,53000000.0
2009-11-11 23:35:00,4.96049,4.9608,4.95904,4.96062,62000000.0
2009-11-11 23:40:00,4.95898,4.96056,4.95869,4.95869,57000000.0
2009-11-11 23:45:00,4.95965,4.96229,4.95913,4.96135,77000000.0
2009-11-11 23:50:00,4.96025,4.96186,4.95977,4.96049,66000000.0
2009-11-11 23:55:00,4.96066,4.96111,4.95767,4.95914,70000000.0
2009-11-12 00:00:00,4.95876,4.96074,4.958,4.96045,63000000.0
2009-11-12 00:05:00,4.96024,4.96174,4.95922,4.96008,74000000.0
2009-11-12 00:10:00,4.96058,4.96148,4.95914,4.9607,53000000.0
2009-11-12 00:15:00,4.96077,4.96095,4.9587,4.96017,82000000.0
2009-11-12 00:20:00,4.9608,4.9612,4.95852,4.96016,60000000.0
2009-11-12 00:25:00,4.95984,4.96066,4.95883,4.95962,68000000.0
2009-11-12 00:30:00,4.95923,4.96123,4.95859,4.96033,71000000.0
2009-11-12 00:35:00,4.95965,4.96016,4.95862,4.95951,62000000.0
2009-11-12 00:40:00,4.95915,4.9598,4.95834,4.95894,50000000.0
2009-11-12 00:45:00,4.95952,4.96069,4.95797,4.96034,80000000.0
2009-11-12 00:50:00,4.95983,4.96029,4.958,4.95971,68000000.0
2009-11-12 00:55:00,4.95843,4.9609,4.95789,4.95885,67000000.0
2009-11-12 01:00:00,4.95895,4.9598,4.9579,4.95915,65000000.0
2009-11-12 01:05:00,4.95815,4.95972,4.95748,4.95892,66000000.0
2009-11-12 01:10:00,4.9585,4.95911,4.95714,4.95842,69000000.0
2009-11-12 01:15:00,4.95834,4.96093,4.95716,4.96025,69000000.0
2009-11-12 01:20:00,4.9588,4.96046,4.95797,4.95811,71000000.0
2009-11-12 01:25:00,4.95917,4.96048,4.95842,4.96033,64000000.0
2009-11-12 01:30:00,4.96011,4.96127,4.95831,4.96046,59000000.0
2009-11-12 01:35:00,4.95999,4.96221,4.95866,4.96074,74000000.0
2009-11-12 01:40:00,4.96054,4.96173,4.95934,4.96064,70000000.0
2009-11-12 01:45:00,4.96025,4.96193,4.95953,4.96018,74000000.0
2009-11-12 01:50:00,4.96125,4.96182,4.95965,4.95989,73000000.0
2009-11-12 01:55:00,4.96076,4.96108,4.95889,4.96015,69000000.0
2009-11-12 02:00:00,4.96044,4.96069,4.95798,4.95926,61000000.0
2009-11-12 02:05:00,4.96015,4.96053,4.95734,4.95819,67000000.0
2009-11-12 02:10:00,4.95839,4.95949,4.95615,4.95681,68000000.0
2009-11-12 02:15:00,4.95711,4.95993,4.9567,4.95674,72000000.0
2009-11-12 02:20:00,4.95785,4.95963,4.95666,4.95666,71000000.0
2009-11-12 02:25:00,4.95752,4.95824,4.95446,4.95679,68000000.0
2009-11-12 02:30:00,4.95483,4.95483,4.94969,4.95193,70000000.0
2009-11-12 02:35:00,4.95197,4.9524,4.94861,4.95034,59000000.0
2009-11-12 02:40:00,4.94899,4.9528,4.94899,4.95261,63000000.0
2009-11-12 02:45:00,4.95054,4.95349,4.95053,4.95333,55000000.0
2009-11-12 02:50:00,4.95182,4.95432,4.95049,4.95235,70000000.0
2009-11-12 02:55:00,4.95135,4.95212,4.94935,4.95126,63000000.0
2009-11-12 03:00:00,4.95159,4.95298,4.94956,4.95119,66000000.0
2009-11-12 03:05:00,4.95083,4.95188,4.94802,4.94948,60000000.0
2009-11-12 03:10:00,4.9512,4.95293,4.95038,4.95232,63000000.0
2009-11-12 03:15:00,4.95221,4.95312,4.95075,4.95165,61000000.0
2009-11-12 03:20:00,4.95256,4.95346,4.9505,4.95156,80000000.0
2009-11-12 03:25:00,4.95076,4.95214,4.94931,4.95176,64000000.0
2009-11-12 03:30:00,4.95187,4.95189,4.94948,4.95002,66000000.0
2009-11-12 03:35:00,4.95148,4.9527,4.95033,4.95034,60000000.0
2009-11-12 03:40:00,4.95195,4.9536,4.95101,4.9536,65000000.0
2009-11-12 03:45:00,4.95352,4.95374,4.95085,4.95085,63000000.0
2009-11-12 03:50:00,4.95185,4.95388,4.95096,4.95246,62000000.0
2009-11-12 03:55:00,4.95219,4.95285,4.94979,4.95145,70000000.0
2009-11-12 04:00:00,4.95127,4.95228,4.94954,4.95078,76000000.0
2009-11-12 04:05:00,4.95115,4.9524,4.95017,4.9511,67000000.0
2009-11-12 04:10:00,4.95163,4.95341,4.95114,4.9524,76000000.0
2009-11-12 04:15:00,4.95208,4.95585,4.951,4.95561,80000000.0
2009-11-12 04:20:00,4.95542,4.95656,4.9539,4.95454,62000000.0
2009-11-12 04:25:00,4.95479,4.95648,4.9542,4.95551,72000000.0
2009-11-12 04:30:00,4.95407,4.95631,4.95407,4.9561,64000000.0
2009-11-12 04:35:00,4.95654,4.95675,4.95458,4.95675,66000000.0
2009-11-12 04:40:00,4.95579,4.95706,4.95449,4.95601,65000000.0
2009-11-12 04:45:00,4.95424,4.95682,4.95424,4.95529,66000000.0
2009-11-12 04:50:00,4.95581,4.95581,4.95264,4.95264,60000000.0
2009-11-12 04:55:00,4.95352,4.95454,4.95159,4.95409,68000000.0
2009-11-12 05:00:00,4.95463,4.95463,4.9522,4.9522,64000000.0
2009-11-12 05:05:00,4.95322,4.95374,4.95089,4.95293,70000000.0
2009-11-12 05:10:00,4.95269,4.95439,4.95153,4.95231,68000000.0
2009-11-12 05:15:00,4.9527,4.95333,4.95022,4.95122,63000000.0
2009-11-12 05:20:00,4.95235,4.95379,4.95099,4.95197,56000000.0
2009-11-12 05:25:00,4.95188,4.95263,4.95069,4.9526,60000000.0
2009-11-12 05:30:00,4.95222,4.9531,4.95075,4.9511,63000000.0
2009-11-12 05:35:00,4.95073,4.95258,4.9494,4.95066,69000000.0
2009-11-12 05:40:00,4.95071,4.9524,4.95009,4.95099,69000000.0
2009-11-12 05:45:00,4.95225,4.95364,4.95107,4.95266,64000000.0
2009-11-12 05:50:00,4.9528,4.95462,4.9522,4.95296,67000000.0
2009-11-12 05:55:00,4.95506,4.95639,4.95389,4.95463,79000000.0
2009-11-12 06:00:00,4.95379,4.9561,4.95336,4.95464,72000000.0
2009-11-12 06:05:00,4.95454,4.95544,4.95294,4.95397,62000000.0
2009-11-12 06:10:00,4.95483,4.95574,4.95334,4.95455,62000000.0
2009-11-12 06:15:00,4.95505,4.95577,4.95389,4.95501,65000000.0
2009-11-12 06:20:00,4.955,4.95627,4.9537,4.95442,88000000.0
2009-11-12 06:25:00,4.95547,4.95657,4.95461,4.95642,59000000.0
2009-11-12 06:30:00,4.95601,4.95762,4.95515,4.95664,58000000.0
2009-11-12 06:35:00,4.95685,4.95761,4.95539,4.95586,52000000.0
2009-11-12 06:40:00,4.95706,4.9595,4.95567,4.95784,68000000.0
2009-11-12 06:45:00,4.95848,4.95986,4.9569,4.9569,62000000.0
2009-11-12 06:50:00,4.95742,4.95889,4.95672,4.95776,66000000.0
2009-11-12 06:55:00,4.95838,4.95838,4.9563,4.95657,72000000.0
2009-11-12 07:00:00,4.95727,4.95891,4.95697,4.95718,65000000.0
2009-11-12 07:05:00,4.95702,4.95951,4.95626,4.95879,62000000.0
2009-11-12 07:10:00,4.95901,4.96017,4.95754,4.95864,67000000.0
2009-11-12 07:15:00,4.95909,4.96,4.95771,4.95772,89000000.0
2009-11-12 07:20:00,4.95879,4.95939,4.95666,4.95773,70000000.0
2009-11-12 07:25:00,4.95786,4.95835,4.95618,4.95739,59000000.0
2009-11-12 07:30:00,4.95696,4.95749,4.95499,4.95634,63000000.0
2009-11-12 07:35:00,4.95638,4.95758,4.95511,4.95615,65000000.0
2009-11-12 07:40:00,4.9565,4.95741,4.9546,4.95587,64000000.0
2009-11-12 07:45:00,4.95564,4.95741,4.95511,4.95556,66000000.0
2009-11-12 07:50:00,4.95635,4.95671,4.95442,4.95601,65000000.0
2009-11-12 07:55:00,4.95543,4.9562,4.9541,4.95431,67000000.0
2009-11-12 08:00:00,4.95541,4.9565,4.95396,4.95396,68000000.0
2009-11-12 08:05:00,4.95476,4.95573,4.95251,4.95364,71000000.0
2009-11-12 08:10:00,4.95314,4.95662,4.95277,4.95584,70000000.0
2009-11-12 08:15:00,4.95605,4.95793,4.95416,4.95416,70000000.0
2009-11-12 08:20:00,4.9548,4.95708,4.95397,4.95607,63000000.0
2009-11-12 08:25:00,4.95575,4.95832,4.95504,4.9578,66000000.0
2009-11-12 08:30:00,4.95674,4.95868,4.95527,4.95571,62000000.0
2009-11-12 08:35:00,4.95666,4.95775,4.95521,4.95697,72000000.0
2009-11-12 08:40:00,4.95707,4.95736,4.95486,4.95629,61000000.0
2009-11-12 08:45:00,4.95594,4.95632,4.9538,4.95571,68000000.0
2009-11-12 08:50:00,4.95593,4.95659,4.95121,4.95314,76000000.0
2009-11-12 08:55:00,4.9519,4.95375,4.95016,4.95273,70000000.0
2009-11-12 09:00:00,4.95238,4.95369,4.95017,4.95127,71000000.0
2009-11-12 09:05:00,4.95186,4.95566,4.95097,4.95566,63000000.0
2009-11-12 09:10:00,4.95509,4.95565,4.95324,4.95521,66000000.0
2009-11-12 09:15:00,4.95445,4.95666,4.95353,4.95652,67000000.0
2009-11-12 09:20:00,4.95643,4.95787,4.95455,4.95657,76000000.0
2009-11-12 09:25:00,4.95653,4.95804,4.95508,4.95578,65000000.0
2009-11-12 09:30:00,4.95717,4.9589,4.95548,4.95669,67000000.0
2009-11-12 09:35:00,4.95648,4.95744,4.95456,4.95574,63000000.0
2009-11-12 09:40:00,4.95604,4.95732,4.95405,4.95732,61000000.0
2009-11-12 09:45:00,4.95785,4.96153,4.95705,4.96132,58000000.0
2009-11-12 09:50:00,4.9613,4.96558,4.9604,4.96485,73000000.0
2009-11-12 09:55:00,4.96271,4.96673,4.96239,4.96569,72000000.0
2009-11-12 10:00:00,4.96668,4.96931,4.96549,4.96675,66000000.0
2009-11-12 10:05:00,4.96677,4.96677,4.96279,4.96358,86000000.0
2009-11-12 10:10:00,4.96428,4.96696,4.96282,4.96696,60000000.0
2009-11-12 10:15:00,4.96764,4.96829,4.96409,4.9657,76000000.0
2009-11-12 10:20:00,4.96624,4.96715,4.96279,4.96478,64000000.0
2009-11-12 10:25:00,4.96518,4.96518,4.96193,4.96259,63000000.0
2009-11-12 10:30:00,4.96277,4.9629,4.9601,4.96099,62000000.0
2009-11-12 10:35:00,4.96254,4.96464,4.96112,4.96183,55000000.0
2009-11-12 10:40:00,4.96208,4.96314,4.95998,4.96266,71000000.0
2009-11-12 10:45:00,4.96232,4.96407,4.9609,4.96356,57000000.0
2009-11-12 10:50:00,4.96404,4.96745,4.96218,4.96732,73000000.0
2009-11-12 10:55:00,4.9663,4.96693,4.96395,4.96617,62000000.0
2009-11-12 11:00:00,4.96625,4.97244,4.96467,4.97154,52000000.0
2009-11-12 11:05:00,4.96914,4.97456,4.9691,4.97228,66000000.0
2009-11-12 11:10:00,4.9723,4.97438,4.97149,4.97392,59000000.0
2009-11-12 11:15:00,4.97415,4.97936,4.97298,4.9784,86000000.0
2009-11-12 11:20:00,4.97845,4.9791,4.97512,4.97512,78000000.0
2009-11-12 11:25:00,4.97624,4.97624,4.97258,4.97491,53000000.0
2009-11-12 11:30:00,4.97352,4.97691,4.97352,4.97515,51000000.0
2009-11-12 11:35:00,4.97579,4.97584,4.97239,4.97359,65000000.0
2009-11-12 11:40:00,4.97185,4.97405,4.97154,4.97332,66000000.0
2009-11-12 11:45:00,4.97311,4.97385,4.97128,4.97259,64000000.0
2009-11-12 11:50:00,4.97198,4.97335,4.97118,4.97169,70000000.0
2009-11-12 11:55:00,4.97306,4.97634,4.97191,4.9762,61000000.0
2009-11-12 12:00:00,4.97524,4.976,4.97152,4.97265,74000000.0
2009-11-12 12:05:00,4.97245,4.9743,4.97107,4.97188,75000000.0
2009-11-12 12:10:00,4.97296,4.97302,4.96976,4.97129,81000000.0
2009-11-12 12:15:00,4.97195,4.97269,4.96881,4.97107,62000000.0
2009-11-12 12:20:00,4.97134,4.97281,4.96676,4.96837,52000000.0
2009-11-12 12:25:00,4.96729,4.97057,4.96635,4.97057,68000000.0
2009-11-12 12:30:00,4.97016,4.97123,4.9685,4.97029,71000000.0
2009-11-12 12:35:00,4.97068,4.97355,4.96945,4.973,59000000.0
2009-11-12 12:40:00,4.97282,4.97294,4.97045,4.97152,68000000.0
2009-11-12 12:45:00,4.97107,4.97261,4.96918,4.97063,61000000.0
2009-11-12 12:50:00,4.97009,4.97213,4.96955,4.97185,68000000.0
2009-11-12 12:55:00,4.97099,4.97175,4.96935,4.97018,76000000.0
2009-11-12 13:00:00,4.97027,4.97107,4.96772,4.96927,71000000.0
2009-11-12 13:05:00,4.96864,4.97141,4.96846,4.97041,60000000.0
2009-11-12 13:10:00,4.97041,4.97228,4.96903,4.97178,56000000.0
2009-11-12 13:15:00,4.97205,4.97298,4.97022,4.97224,77000000.0
2009-11-12 13:20:00,4.97224,4.9737,4.97105,4.97214,63000000.0
2009-11-12 13:25:00,4.97375,4.97389,4.97185,4.97277,60000000.0
2009-11-12 13:30:00,4.97368,4.97459,4.97192,4.97459,65000000.0
2009-11-12 13:35:00,4.97431,4.97494,4.97233,4.97487,52000000.0
2009-11-12 13:40:00,4.97496,4.97606,4.97397,4.9758,76000000.0
2009-11-12 13:45:00,4.97349,4.9753,4.97242,4.97434,56000000.0
2009-11-12 13:50:00,4.97357,4.97495,4.97241,4.97348,60000000.0
2009-11-12 13:55:00,4.97379,4.97405,4.97154,4.97224,72000000.0
2009-11-12 14:00:00,4.97285,4.97362,4.96988,4.97159,59000000.0
2009-11-12 14:05:00,4.97107,4.97357,4.97039,4.97357,58000000.0
2009-11-12 14:10:00,4.97351,4.97433,4.97146,4.97383,64000000.0
2009-11-12 14:15:00,4.97401,4.97678,4.9736,4.97666,55000000.0
2009-11-12 14:20:00,4.976,4.98046,4.97553,4.98046,65000000.0
2009-11-12 14:25:00,4.98055,4.98118,4.97874,4.97963,55000000.0
2009-11-12 14:30:00,4.98028,4.98516,4.97876,4.98363,62000000.0
2009-11-12 14:35:00,4.98188,4.98676,4.98108,4.98582,78000000.0
2009-11-12 14:40:00,4.98475,4.98514,4.98146,4.98337,63000000.0
2009-11-12 14:45:00,4.98372,4.9849,4.98075,4.9819,79000000.0
2009-11-12 14:50:00,4.98147,4.98174,4.9789,4.98007,77000000.0
2009-11-12 14:55:00,4.98058,4.98226,4.97932,4.98198,81000000.0
2009-11-12 15:00:00,4.98175,4.98252,4.97996,4.98174,62000000.0
2009-11-12 15:05:00,4.98178,4.98191,4.97903,4.98031,66000000.0
2009-11-12 15:10:00,4.97961,4.98139,4.97873,4.98113,65000000.0
2009-11-12 15:15:00,4.98075,4.98075,4.97708,4.97861,70000000.0
2009-11-12 15:20:00,4.97788,4.9803,4.97788,4.97962,64000000.0
2009-11-12 15:25:00,4.98048,4.98048,4.9771,4.97711,61000000.0
2009-11-12 15:30:00,4.97822,4.98132,4.97561,4.98102,57000000.0
2009-11-12 15:35:00,4.98094,4.98129,4.97797,4.97975,70000000.0
2009-11-12 15:40:00,4.97832,4.97903,4.97377,4.9759,56000000.0
2009-11-12 15:45:00,4.97567,4.97787,4.9744,4.9772,63000000.0
2009-11-12 15:50:00,4.97783,4.97869,4.97604,4.97781,61000000.0
2009-11-12 15:55:00,4.9776,4.97806,4.97575,4.97754,63000000.0
2009-11-12 16:00:00,4.97693,4.97807,4.97388,4.97388,52000000.0
2009-11-12 16:05:00,4.97548,4.97596,4.97216,4.97522,68000000.0
2009-11-12 16:10:00,4.97587,4.97849,4.97532,4.97675,62000000.0
2009-11-12 16:15:00,4.97608,4.97738,4.97437,4.97511,64000000.0
2009-11-12 16:20:00,4.9759,4.97972,4.97473,4.97972,60000000.0
2009-11-12 16:25:00,4.97938,4.98156,4.97816,4.97859,74000000.0
2009-11-12 16:30:00,4.9785,4.98073,4.976,4.97885,64000000.0
2009-11-12 16:35:00,4.97994,4.98672,4.9787,4.98432,76000000.0
2009-11-12 16:40:00,4.98489,4.98586,4.98166,4.98402,63000000.0
2009-11-12 16:45:00,4.98411,4.98502,4.97925,4.98111,67000000.0
2009-11-12 16:50:00,4.98176,4.98197,4.97781,4.97962,71000000.0
2009-11-12 16:55:00,4.97799,4.97882,4.97415,4.97648,61000000.0
2009-11-12 17:00:00,4.97722,4.98048,4.975,4.98048,49000000.0
2009-11-12 17:05:00,4.98159,4.98726,4.98029,4.98631,72000000.0
2009-11-12 17:10:00,4.98868,4.99358,4.98734,4.99172,55000000.0
2009-11-12 17:15:00,4.99259,4.99776,4.99023,4.99726,62000000.0
2009-11-12 17:20:00,4.99805,4.99886,4.99336,4.99424,72000000.0
2009-11-12 17:25:00,4.99498,4.99548,4.99165,4.99296,57000000.0
2009-11-12 17:30:00,4.99377,4.99692,4.99253,4.99504,60000000.0
2009-11-12 17:35:00,4.99459,4.99542,4.99243,4.99369,60000000.0
2009-11-12 17:40:00,4.99557,4.99848,4.9937,4.99493,74000000.0
2009-11-12 17:45:00,4.99448,4.9949,4.992,4.9944,70000000.0
2009-11-12 17:50:00,4.99492,4.99535,4.99032,4.99221,50000000.0
2009-11-12 17:55:00,4.9922,4.99445,4.99045,4.99328,75000000.0
2009-11-12 18:00:00,4.99453,4.99652,4.99272,4.99515,68000000.0
2009-11-12 18:05:00,4.99303,4.9994,4.99303,4.99842,74000000.0
2009-11-12 18:10:00,4.99739,5.0028,4.99626,5.00049,76000000.0
2009-11-12 18:15:00,5.00208,5.00248,4.99735,4.99735,74000000.0
2009-11-12 18:20:00,4.99947,5.0012,4.99774,4.99948,85000000.0
2009-11-12 18:25:00,4.99935,5.00114,4.99819,5.0002,69000000.0
2009-11-12 18:30:00,4.99989,5.00328,4.99916,5.00096,68000000.0
2009-11-12 18:35:00,5.00101,5.00382,5.00026,5.00068,74000000.0
2009-11-12 18:40:00,5.00138,5.00313,4.99933,5.00064,72000000.0
2009-11-12 18:45:00,5.00015,5.00174,4.99758,4.99986,67000000.0
2009-11-12 18:50:00,5.00092,5.00151,4.99761,4.99957,66000000.0
2009-11-12 18:55:00,4.99974,5.00234,4.99791,4.99967,62000000.0
2009-11-12 19:00:00,5.00025,5.0011,4.99738,4.99875,70000000.0
2009-11-12 19:05:00,4.99951,5.00126,4.99752,4.99991,81000000.0
2009-11-12 19:10:00,4.99893,5.00043,4.99782,4.99972,76000000.0
2009-11-12 19:15:00,4.99977,4.99977,4.99524,4.99641,58000000.0
2009-11-12 19:20:00,4.9955,4.99865,4.9953,4.99807,56000000.0
2009-11-12 19:25:00,4.99747,4.99853,4.99606,4.99832,62000000.0
2009-11-12 19:30:00,4.99717,5.00171,4.99717,4.99993,56000000.0
2009-11-12 19:35:00,4.99987,5.00131,4.99871,4.99934,64000000.0
2009-11-12 19:40:00,5.00021,5.00023,4.99826,4.99974,59000000.0
2009-11-12 19:45:00,4.99902,4.99968,4.99678,4.99829,58000000.0
2009-11-12 19:50:00,4.99668,4.99858,4.99515,4.99673,73000000.0
2009-11-12 19:55:00,4.99798,4.99974,4.99697,4.99697,65000000.0
2009-11-12 20:00:00,4.99702,5.00127,4.99698,5.00082,62000000.0
2009-11-12 20:05:00,4.99961,5.00343,4.99934,5.00323,67000000.0
2009-11-12 20:10:00,5.00319,5.00383,5.0004,5.00262,59000000.0
2009-11-12 20:15:00,5.00201,5.00235,4.99684,4.99824,55000000.0
2009-11-12 20:20:00,4.998,5.00025,4.99652,4.99999,63000000.0
2009-11-12 20:25:00,4.99901,5.00112,4.99798,4.99919,61000000.0
2009-11-12 20:30:00,5.00007,5.00086,4.99798,5.00058,78000000.0
2009-11-12 20:35:00,5.00018,5.00305,4.99999,5.00277,76000000.0
2009-11-12 20:40:00,5.00286,5.00366,5.00134,5.00319,80000000.0
2009-11-12 20:45:00,5.00203,5.00269,4.99919,5.00181,82000000.0
2009-11-12 20:50:00,4.99979,5.0023,4.99962,5.00093,59000000.0
2009-11-12 20:55:00,5.00057,5.00165,4.99926,5.00091,58000000.0
2009-11-12 21:00:00,4.99947,5.0005,4.99793,4.99928,64000000.0
2009-11-12 21:05:00,4.99851,5.00083,4.99661,4.99828,56000000.0
2009-11-12 21:10:00,4.99893,4.99927,4.99552,4.9965,69000000.0
2009-11-12 21:15:00,4.9967,4.99913,4.99475,4.99898,71000000.0
2009-11-12 21:20:00,4.99887,5.00069,4.99737,4.99993,72000000.0
2009-11-12 21:25:00,4.99999,5.00023,4.99818,4.99818,58000000.0
2009-11-12 21:30:00,4.99992,5.00044,4.99652,4.9978,71000000.0
2009-11-12 21:35:00,4.9982,4.99848,4.99567,4.99633,68000000.0
2009-11-12 21:40:00,4.99865,5.00098,4.99778,4.99996,69000000.0
2009-11-12 21:45:00,4.99968,5.00097,4.99789,4.99946,73000000.0
2009-11-12 21:50:00,5.0008,5.00107,4.99771,4.99995,81000000.0
2009-11-12 21:55:00,4.99969,5.00109,4.99844,4.99966,77000000.0
2009-11-12 22:00:00,4.99984,5.00225,4.99847,5.00225,70000000.0
2009-11-12 22:05:00,5.0008,5.00346,5.0008,5.00171,62000000.0
2009-11-12 22:10:00,5.00347,5.00419,5.00154,5.00284,77000000.0
2009-11-12 22:15:00,5.00214,5.00304,5.00081,5.00283,61000000.0
2009-11-12 22:20:00,5.00234,5.00326,5.00113,5.00209,78000000.0
2009-11-12 22:25:00,5.00264,5.0078,5.00019,5.00738,76000000.0
2009-11-12 22:30:00,5.00665,5.01083,5.00592,5.00721,66000000.0
2009-11-12 22:35:00,5.00555,5.0125,5.00555,5.01105,79000000.0
2009-11-12 22:40:00,5.01228,5.01393,5.00911,5.01073,67000000.0
2009-11-12 22:45:00,5.00985,5.01066,5.00749,5.00956,59000000.0
2009-11-12 22:50:00,5.00919,5.00934,5.0067,5.0067,72000000.0
2009-11-12 22:55:00,5.00747,5.00866,5.00624,5.00768,62000000.0
2009-11-12 23:00:00,5.00683,5.00858,5.00601,5.00763,65000000.0
2009-11-12 23:05:00,5.00789,5.00925,5.00668,5.00785,71000000.0
2009-11-12 23:10:00,5.00813,5.00906,5.00647,5.00742,63000000.0
2009-11-12 23:15:00,5.00647,5.00741,5.00564,5.00656,54000000.0
2009-11-12 23:20:00,5.00681,5.00836,5.00554,5.00781,64000000.0
2009-11-12 23:25:00,5.00782,5.00808,5.00617,5.00617,66000000.0
2009-11-12 23:30:00,5.00665,5.00776,5.00528,5.00709,53000000.0
2009-11-12 23:35:00,5.0066,5.0073,5.00523,5.00661,62000000.0
2009-11-12 23:40:00,5.00653,5.00743,5.0056,5.00654,57000000.0
2009-11-12 23:45:00,5.00739,5.00751,5.00451,5.00572,77000000.0
2009-11-12 23:50:00,5.00586,5.0063,5.00409,5.00528,66000000.0
2009-11-12 23:55:00,5.00482,5.00604,5.00357,5.00404,70000000.0
2009-11-13 00:00:00,5.0042,5.00706,5.0039,5.00687,63000000.0
2009-11-13 00:05:00,5.0064,5.00705,5.00492,5.00598,74000000.0
2009-11-13 00:10:00,5.00639,5.00707,5.00433,5.00651,53000000.0
2009-11-13 00:15:00,5.00661,5.0076,5.00552,5.00602,82000000.0
2009-11-13 00:20:00,5.00711,5.00884,5.00605,5.00831,60000000.0
2009-11-13 00:25:00,5.00915,5.01034,5.00737,5.00934,68000000.0
2009-11-13 00:30:00,5.00961,5.01005,5.00819,5.01005,71000000.0
2009-11-13 00:35:00,5.00827,5.0094,5.00717,5.00738,62000000.0
2009-11-13 00:40:00,5.00888,5.009,5.00569,5.00569,50000000.0
2009-11-13 00:45:00,5.00667,5.0075,5.00467,5.00561,80000000.0
2009-11-13 00:50:00,5.00572,5.00686,5.00491,5.00491,68000000.0
2009-11-13 00:55:00,5.00515,5.00719,5.00483,5.00604,67000000.0
2009-11-13 01:00:00,5.00491,5.00649,5.00383,5.00518,65000000.0
2009-11-13 01:05:00,5.00478,5.00568,5.00355,5.00379,66000000.0
2009-11-13 01:10:00,5.00487,5.00563,5.00347,5.00393,69000000.0
2009-11-13 01:15:00,5.00465,5.005,5.00315,5.00402,69000000.0
2009-11-13 01:20:00,5.00519,5.00519,5.00337,5.00448,71000000.0
2009-11-13 01:25:00,5.00468,5.00506,5.00246,5.00265,64000000.0
2009-11-13 01:30:00,5.00346,5.00497,5.00173,5.00323,59000000.0
2009-11-13 01:35:00,5.0033,5.00418,5.00178,5.00241,74000000.0
2009-11-13 01:40:00,5.00327,5.00473,5.00186,5.00325,70000000.0
2009-11-13 01:45:00,5.00222,5.00354,5.00155,5.00246,74000000.0
2009-11-13 01:50:00,5.00233,5.00402,5.00089,5.00089,73000000.0
2009-11-13 01:55:00,5.00214,5.00349,5.00102,5.00198,69000000.0
2009-11-13 02:00:00,5.00211,5.00282,4.9995,5.00106,61000000.0
2009-11-13 02:05:00,5.00044,5.00158,4.99903,5.00028,67000000.0
2009-11-13 02:10:00,4.9999,5.00021,4.9973,4.99841,68000000.0
2009-11-13 02:15:00,4.99961,5.00004,4.99711,4.99874,72000000.0
2009-11-13 02:20:00,4.99835,5.00043,4.99726,4.99953,71000000.0
2009-11-13 02:25:00,4.9998,5.00139,4.99777,4.99991,68000000.0
2009-11-13 02:30:00,4.99971,5.00172,4.99871,4.99996,70000000.0
2009-11-13 02:35:00,5.0003,5.00211,5.00011,5.00151,59000000.0
2009-11-13 02:40:00,5.00156,5.0038,5.00046,5.00262,63000000.0
2009-11-13 02:45:00,5.00309,5.00309,5.00093,5.00178,55000000.0
2009-11-13 02:50:00,5.00246,5.00345,4.99901,4.99901,70000000.0
2009-11-13 02:55:00,5.00099,5.00099,4.99823,4.99944,63000000.0
2009-11-13 03:00:00,4.99967,5.00113,4.99852,4.99886,66000000.0
2009-11-13 03:05:00,5.00048,5.00195,4.99914,5.00014,60000000.0
2009-11-13 03:10:00,5.0015,5.00354,4.99972,5.00286,63000000.0
2009-11-13 03:15:00,5.00261,5.00336,5.00146,5.00336,61000000.0
2009-11-13 03:20:00,5.00308,5.0036,4.99892,5.00011,80000000.0
2009-11-13 03:25:00,5.00064,5.00212,4.99948,5.002,64000000.0
2009-11-13 03:30:00,5.00107,5.00316,5.00057,5.00278,66000000.0
2009-11-13 03:35:00,5.0032,5.00528,5.00233,5.00277,60000000.0
2009-11-13 03:40:00,5.00377,5.0044,5.00203,5.00377,65000000.0
2009-11-13 03:45:00,5.00407,5.00407,5.00191,5.00326,63000000.0
2009-11-13 03:50:00,5.00275,5.0038,5.00174,5.00181,62000000.0
2009-11-13 03:55:00,5.00298,5.00377,5.00166,5.0029,70000000.0
2009-11-13 04:00:00,5.0028,5.00345,5.00081,5.00173,76000000.0
2009-11-13 04:05:00,5.0006,5.00222,4.99931,5.00073,67000000.0
2009-11-13 04:10:00,5.00061,5.00333,4.99957,5.0032,76000000.0
2009-11-13 04:15:00,5.00344,5.00344,5.00011,5.001,80000000.0
2009-11-13 04:20:00,5.00119,5.00181,5.00001,5.00106,62000000.0
2009-11-13 04:25:00,5.00132,5.00227,4.99903,5.00185,72000000.0
2009-11-13 04:30:00,5.00142,5.0022,4.99944,5.00119,64000000.0
2009-11-13 04:35:00,5.00147,5.002,4.99951,5.00129,66000000.0
2009-11-13 04:40:00,5.00174,5.00256,5.00025,5.00117,65000000.0
2009-11-13 04:45:00,5.00069,5.00167,4.99989,5.00084,66000000.0
2009-11-13 04:50:00,5.00098,5.00232,5.00035,5.00129,60000000.0
2009-11-13 04:55:00,5.00228,5.00228,4.99962,5.00217,68000000.0
2009-11-13 05:00:00,5.00137,5.00173,4.99685,4.99752,64000000.0
2009-11-13 05:05:00,4.99798,4.99928,4.99628,4.99648,70000000.0
2009-11-13 05:10:00,4.9969,4.99929,4.99667,4.99829,68000000.0
2009-11-13 05:15:00,4.99867,4.99894,4.99696,4.99835,63000000.0
2009-11-13 05:20:00,4.99792,5.00015,4.9968,4.99917,56000000.0
2009-11-13 05:25:00,4.99791,5.00022,4.9979,5.00022,60000000.0
2009-11-13 05:30:00,4.9989,5.0004,4.99719,4.99739,63000000.0
2009-11-13 05:35:00,4.99853,4.999,4.99664,4.999,69000000.0
2009-11-13 05:40:00,4.99854,5.00003,4.99761,5.00003,69000000.0
2009-11-13 05:45:00,4.99794,5.00001,4.99794,4.99831,64000000.0
2009-11-13 05:50:00,4.99823,4.99884,4.9957,4.9957,67000000.0
2009-11-13 05:55:00,4.99705,4.99856,4.99605,4.99812,79000000.0
2009-11-13 06:00:00,4.9994,4.99955,4.99763,4.99812,72000000.0
2009-11-13 06:05:00,4.99872,5.00014,4.99751,4.99902,62000000.0
2009-11-13 06:10:00,4.99882,4.99921,4.99707,4.99834,62000000.0
2009-11-13 06:15:00,4.99857,5.00006,4.99787,4.99929,65000000.0
2009-11-13 06:20:00,4.99936,5.00159,4.99807,4.99864,88000000.0
2009-11-13 06:25:00,4.99784,5.00276,4.99784,5.00068,59000000.0
2009-11-13 06:30:00,5.00111,5.00269,4.99941,5.00209,58000000.0
2009-11-13 06:35:00,5.0012,5.00194,4.99998,5.0009,52000000.0
2009-11-13 06:40:00,5.0009,5.00132,4.99908,4.99933,68000000.0
2009-11-13 06:45:00,5.00067,5.00134,4.99895,5.00002,62000000.0
2009-11-13 06:50:00,5.00028,5.00162,4.99919,4.99919,66000000.0
2009-11-13 06:55:00,4.99977,5.00224,4.99938,5.00011,72000000.0
2009-11-13 07:00:00,5.00112,5.00149,4.99957,5.0009,65000000.0
2009-11-13 07:05:00,5.00113,5.00194,4.99967,5.0005,62000000.0
2009-11-13 07:10:00,5.00072,5.00147,4.99918,5.00002,67000000.0
2009-11-13 07:15:00,5.00002,5.00169,4.99955,5.00113,89000000.0
2009-11-13 07:20:00,5.00103,5.00231,5.00006,5.00097,70000000.0
2009-11-13 07:25:00,5.00116,5.00281,5.00035,5.00088,59000000.0
2009-11-13 07:30:00,5.00038,5.00217,4.99985,4.99994,63000000.0
2009-11-13 07:35:00,5.0012,5.0016,4.99938,5.00048,65000000.0
2009-11-13 07:40:00,5.00073,5.00101,4.99899,5.00021,64000000.0
2009-11-13 07:45:00,4.99956,4.99999,4.99787,4.99953,66000000.0
2009-11-13 07:50:00,5.00002,5.00018,4.99818,4.9998,65000000.0
2009-11-13 07:55:00,4.99995,4.99995,4.99682,4.99741,67000000.0
2009-11-13 08:00:00,4.99816,4.99886,4.99714,4.99714,68000000.0
2009-11-13 08:05:00,4.99843,4.99896,4.99727,4.99731,71000000.0
2009-11-13 08:10:00,4.99904,4.99913,4.99664,4.99835,70000000.0
2009-11-13 08:15:00,4.99856,4.99919,4.99683,4.99919,70000000.0
2009-11-13 08:20:00,4.999,5.00029,4.9978,5.00029,63000000.0
2009-11-13 08:25:00,5.00035,5.00036,4.99779,4.99855,66000000.0
2009-11-13 08:30:00,4.99852,5.00002,4.99749,4.99803,62000000.0
2009-11-13 08:35:00,4.99872,5.00077,4.99719,5.00022,72000000.0
2009-11-13 08:40:00,5.00037,5.00166,4.99899,5.00113,61000000.0
2009-11-13 08:45:00,5.00059,5.00123,4.99791,5.00002,68000000.0
2009-11-13 08:50:00,5.00028,5.00088,4.99605,4.99819,76000000.0
2009-11-13 08:55:00,4.99729,4.99847,4.9952,4.99689,70000000.0
2009-11-13 09:00:00,4.99748,4.99789,4.99402,4.9954,71000000.0
2009-11-13 09:05:00,4.99501,4.99683,4.99366,4.99495,63000000.0
2009-11-13 09:10:00,4.99513,4.99634,4.99318,4.99486,66000000.0
2009-11-13 09:15:00,4.9942,4.99598,4.99272,4.99421,67000000.0
2009-11-13 09:20:00,4.9938,4.99738,4.99347,4.99565,76000000.0
2009-11-13 09:25:00,4.99584,4.99896,4.99466,4.99751,65000000.0
2009-11-13 09:30:00,4.99829,4.99954,4.99631,4.99843,67000000.0
2009-11-13 09:35:00,4.99818,4.99985,4.99652,4.99905,63000000.0
2009-11-13 09:40:00,5.00025,5.00074,4.99562,4.99675,61000000.0
2009-11-13 09:45:00,4.99664,4.99843,4.99587,4.99657,58000000.0
2009-11-13 09:50:00,4.99667,4.99777,4.99499,4.99743,73000000.0
2009-11-13 09:55:00,4.99726,4.99777,4.99543,4.99749,72000000.0
2009-11-13 10:00:00,4.99702,4.99722,4.99418,4.99502,66000000.0
2009-11-13 10:05:00,4.99578,4.9971,4.9937,4.99651,86000000.0
2009-11-13 10:10:00,4.99632,4.99696,4.9941,4.99579,60000000.0
2009-11-13 10:15:00,4.99415,4.99633,4.99171,4.99171,76000000.0
2009-11-13 10:20:00,4.99207,4.99355,4.99029,4.99133,64000000.0
2009-11-13 10:25:00,4.99133,4.99269,4.98957,4.99037,63000000.0
2009-11-13 10:30:00,4.99199,4.99199,4.98879,4.9911,62000000.0
2009-11-13 10:35:00,4.99015,4.99257,4.98948,4.99229,55000000.0
2009-11-13 10:40:00,4.99254,4.99286,4.99067,4.9908,71000000.0
2009-11-13 10:45:00,4.99184,4.99322,4.99072,4.99209,57000000.0
2009-11-13 10:50:00,4.99113,4.99198,4.99023,4.99173,73000000.0
2009-11-13 10:55:00,4.99148,4.99208,4.98789,4.98921,62000000.0
2009-11-13 11:00:00,4.98935,4.99073,4.9874,4.98847,52000000.0
2009-11-13 11:05:00,4.98847,4.98995,4.98651,4.98914,66000000.0
2009-11-13 11:10:00,4.9898,4.99118,4.98866,4.98925,59000000.0
2009-11-13 11:15:00,4.98929,4.991,4.98808,4.98948,86000000.0
2009-11-13 11:20:00,4.98914,4.98975,4.98738,4.98892,78000000.0
2009-11-13 11:25:00,4.98919,4.9914,4.98806,4.98991,53000000.0
2009-11-13 11:30:00,4.99119,4.99181,4.98841,4.99181,51000000.0
2009-11-13 11:35:00,4.98991,4.99294,4.98974,4.99103,65000000.0
2009-11-13 11:40:00,4.99151,4.99465,4.99107,4.99336,66000000.0
2009-11-13 11:45:00,4.99321,4.99354,4.99157,4.99275,64000000.0
2009-11-13 11:50:00,4.9929,4.99314,4.9905,4.99249,70000000.0
2009-11-13 11:55:00,4.99229,4.99393,4.99101,4.99328,61000000.0
2009-11-13 12:00:00,4.994,4.99483,4.99168,4.99302,74000000.0
2009-11-13 12:05:00,4.99362,4.99541,4.99226,4.9952,75000000.0
2009-11-13 12:10:00,4.99512,4.99624,4.99368,4.99593,81000000.0
2009-11-13 12:15:00,4.99579,4.99852,4.99488,4.99794,62000000.0
2009-11-13 12:20:00,4.99597,4.99797,4.99502,4.99729,52000000.0
2009-11-13 12:25:00,4.99714,4.99745,4.99503,4.9967,68000000.0
2009-11-13 12:30:00,4.99668,4.9976,4.99481,4.99666,71000000.0
2009-11-13 12:35:00,4.99738,4.99738,4.99519,4.99606,59000000.0
2009-11-13 12:40:00,4.99667,4.99748,4.99544,4.99625,68000000.0
2009-11-13 12:45:00,4.9962,4.99699,4.99462,4.99462,61000000.0
2009-11-13 12:50:00,4.99612,4.99661,4.99454,4.9965,68000000.0
2009-11-13 12:55:00,4.99572,4.99682,4.99312,4.99448,76000000.0
2009-11-13 13:00:00,4.99415,4.99468,4.9902,4.99344,71000000.0
2009-11-13 13:05:00,4.9926,4.99337,4.99056,4.99184,60000000.0
2009-11-13 13:10:00,4.99163,4.99195,4.98945,4.99172,56000000.0
2009-11-13 13:15:00,4.99006,4.99168,4.98944,4.98944,77000000.0
2009-11-13 13:20:00,4.99064,4.99306,4.99004,4.99306,63000000.0
2009-11-13 13:25:00,4.99265,4.99339,4.99102,4.99196,60000000.0
2009-11-13 13:30:00,4.99202,4.99356,4.99032,4.99356,65000000.0
2009-11-13 13:35:00,4.99252,4.99433,4.99192,4.99404,52000000.0
2009-11-13 13:40:00,4.99332,4.99441,4.99177,4.99372,76000000.0
2009-11-13 13:45:00,4.99334,4.99436,4.99181,4.99206,56000000.0
2009-11-13 13:50:00,4.99201,4.99262,4.98998,4.9923,60000000.0
2009-11-13 13:55:00,4.99256,4.99374,4.99134,4.99191,72000000.0
2009-11-13 14:00:00,4.9917,4.99199,4.98909,4.98952,59000000.0
2009-11-13 14:05:00,4.99094,4.99174,4.98976,4.9913,58000000.0
2009-11-13 14:10:00,4.99099,4.99312,4.9897,4.99292,64000000.0
2009-11-13 14:15:00,4.99325,4.99427,4.99173,4.99427,55000000.0
2009-11-13 14:20:00,4.99376,4.99525,4.99235,4.99514,65000000.0
2009-11-13 14:25:00,4.99549,4.9972,4.99399,4.99693,55000000.0
2009-11-13 14:30:00,4.99725,4.99787,4.99433,4.996,62000000.0
2009-11-13 14:35:00,4.99566,4.99619,4.99242,4.99371,78000000.0
2009-11-13 14:40:00,4.99423,4.99512,4.99276,4.99447,63000000.0
2009-11-13 14:45:00,4.99522,4.99729,4.99381,4.9958,79000000.0
2009-11-13 14:50:00,4.99622,5.00085,4.99495,4.99986,77000000.0
2009-11-13 14:55:00,4.99954,5.00124,4.99814,4.99977,81000000.0
2009-11-13 15:00:00,4.99983,5.00212,4.99858,5.00155,62000000.0
2009-11-13 15:05:00,5.00193,5.00284,4.99887,4.99971,66000000.0
2009-11-13 15:10:00,4.99996,5.001,4.99811,4.9989,65000000.0
2009-11-13 15:15:00,4.99701,4.99853,4.99535,4.9972,70000000.0
2009-11-13 15:20:00,4.99664,4.99781,4.99515,4.99712,64000000.0
2009-11-13 15:25:00,4.99772,4.99772,4.99497,4.99624,61000000.0
2009-11-13 15:30:00,4.99563,4.99702,4.99118,4.99277,57000000.0
2009-11-13 15:35:00,4.99298,4.99345,4.98861,4.99096,70000000.0
2009-11-13 15:40:00,4.99191,4.99644,4.99142,4.99644,56000000.0
2009-11-13 15:45:00,4.99512,4.9974,4.99371,4.99578,63000000.0
2009-11-13 15:50:00,4.99725,4.99725,4.99495,4.99632,61000000.0
2009-11-13 15:55:00,4.99636,4.99757,4.99379,4.99379,63000000.0
2009-11-13 16:00:00,4.99467,5.00354,4.9937,5.00325,52000000.0
2009-11-13 16:05:00,5.00314,5.00374,4.99975,5.00216,68000000.0
2009-11-13 16:10:00,5.00392,5.00574,5.00186,5.00304,62000000.0
2009-11-13 16:15:00,5.0044,5.00489,5.00203,5.00439,64000000.0
2009-11-13 16:20:00,5.00385,5.00861,5.00294,5.00666,60000000.0
2009-11-13 16:25:00,5.00612,5.0078,5.00434,5.00584,74000000.0
2009-11-13 16:30:00,5.00614,5.00938,5.00341,5.00916,64000000.0
2009-11-13 16:35:00,5.00962,5.0116,5.00502,5.00502,76000000.0
2009-11-13 16:40:00,5.00675,5.00723,5.00405,5.00528,63000000.0
2009-11-13 16:45:00,5.00656,5.00734,5.00457,5.00607,67000000.0
2009-11-13 16:50:00,5.00596,5.00612,5.0038,5.00514,71000000.0
2009-11-13 16:55:00,5.00566,5.01201,5.00486,5.01201,61000000.0
2009-11-13 17:00:00,5.01162,5.01239,5.00679,5.00805,49000000.0
2009-11-13 17:05:00,5.00805,5.00993,5.00488,5.00491,72000000.0
2009-11-13 17:10:00,5.00585,5.00754,5.00224,5.00735,55000000.0
2009-11-13 17:15:00,5.00744,5.00744,5.00364,5.00483,62000000.0
2009-11-13 17:20:00,5.00436,5.00505,5.00144,5.00451,72000000.0
2009-11-13 17:25:00,5.0045,5.00597,5.0031,5.00484,57000000.0
2009-11-13 17:30:00,5.00581,5.00665,5.00395,5.00443,60000000.0
2009-11-13 17:35:00,5.00506,5.00548,4.99979,4.99979,60000000.0
2009-11-13 17:40:00,5.00132,5.00214,4.99701,4.99829,74000000.0
2009-11-13 17:45:00,4.99754,4.99765,4.99495,4.99742,70000000.0
2009-11-13 17:50:00,4.9977,4.99797,4.99124,4.99318,50000000.0
2009-11-13 17:55:00,4.99179,4.99257,4.98918,4.99159,75000000.0
2009-11-13 18:00:00,4.99178,4.99328,4.98972,4.99147,68000000.0
2009-11-13 18:05:00,4.99258,4.99425,4.99082,4.99298,74000000.0
2009-11-13 18:10:00,4.99339,4.99508,4.99191,4.99497,76000000.0
2009-11-13 18:15:00,4.99485,4.99532,4.99111,4.99136,74000000.0
2009-11-13 18:20:00,4.99198,4.99328,4.98972,4.99146,85000000.0
2009-11-13 18:25:00,4.99266,4.99266,4.98908,4.9925,69000000.0
2009-11-13 18:30:00,4.99266,4.9933,4.99083,4.99177,68000000.0
2009-11-13 18:35:00,4.9925,4.99372,4.98925,4.99045,74000000.0
2009-11-13 18:40:00,4.98973,4.99346,4.98901,4.99346,72000000.0
2009-11-13 18:45:00,4.99369,4.99474,4.99111,4.99312,67000000.0
2009-11-13 18:50:00,4.993,4.9933,4.98999,4.99156,66000000.0
2009-11-13 18:55:00,4.99241,4.99334,4.99056,4.9921,62000000.0
2009-11-13 19:00:00,4.99252,4.99275,4.98476,4.98703,70000000.0
2009-11-13 19:05:00,4.98721,4.98799,4.9824,4.98451,81000000.0
2009-11-13 19:10:00,4.98456,4.98626,4.98219,4.98395,76000000.0
2009-11-13 19:15:00,4.98263,4.98428,4.98105,4.98312,58000000.0
2009-11-13 19:20:00,4.983,4.98375,4.98094,4.98344,56000000.0
2009-11-13 19:25:00,4.9822,4.9834,4.97895,4.98113,62000000.0
2009-11-13 19:30:00,4.98062,4.98223,4.97875,4.98018,56000000.0
2009-11-13 19:35:00,4.97812,4.97958,4.97428,4.97677,64000000.0
2009-11-13 19:40:00,4.97627,4.97876,4.97613,4.97758,59000000.0
2009-11-13 19:45:00,4.97842,4.98082,4.97588,4.97895,58000000.0
2009-11-13 19:50:00,4.97895,4.98162,4.97758,4.9804,73000000.0
2009-11-13 19:55:00,4.98048,4.98095,4.97717,4.97833,65000000.0
2009-11-13 20:00:00,4.97854,4.97999,4.97729,4.97999,62000000.0
2009-11-13 20:05:00,4.98037,4.98084,4.97764,4.97885,67000000.0
2009-11-13 20:10:00,4.97942,4.9806,4.97833,4.97938,59000000.0
2009-11-13 20:15:00,4.98051,4.98198,4.97937,4.98094,55000000.0
2009-11-13 20:20:00,4.98151,4.98154,4.97939,4.98077,63000000.0
2009-11-13 20:25:00,4.98035,4.98143,4.97869,4.98031,61000000.0
2009-11-13 20:30:00,4.98067,4.98107,4.97817,4.97951,78000000.0
2009-11-13 20:35:00,4.97893,4.97911,4.97615,4.97816,76000000.0
2009-11-13 20:40:00,4.97754,4.97993,4.97697,4.97891,80000000.0
2009-11-13 20:45:00,4.97901,4.98131,4.9783,4.98131,82000000.0
2009-11-13 20:50:00,4.97959,4.98145,4.9788,4.98005,59000000.0
2009-11-13 20:55:00,4.98084,4.98148,4.97879,4.98021,58000000.0
2009-11-13 21:00:00,4.98005,4.98132,4.97861,4.97932,64000000.0
2009-11-13 21:05:00,4.97973,4.98001,4.97765,4.97927,56000000.0
2009-11-13 21:10:00,4.97978,4.98008,4.9773,4.97959,69000000.0
2009-11-13 21:15:00,4.97945,4.98081,4.97809,4.98081,71000000.0
2009-11-13 21:20:00,4.98146,4.98248,4.98036,4.98203,72000000.0
2009-11-13 21:25:00,4.98183,4.98425,4.98073,4.98263,58000000.0
2009-11-13 21:30:00,4.98336,4.98483,4.98175,4.98483,71000000.0
2009-11-13 21:35:00,4.98445,4.98666,4.9841,4.98545,68000000.0
2009-11-13 21:40:00,4.98601,4.98635,4.98325,4.98596,69000000.0
2009-11-13 21:45:00,4.98631,4.98643,4.98362,4.98548,73000000.0
2009-11-13 21:50:00,4.98473,4.98667,4.98266,4.986,81000000.0
2009-11-13 21:55:00,4.98536,4.98982,4.98527,4.98939,77000000.0
2009-11-13 22:00:00,4.98909,4.99034,4.98756,4.99007,70000000.0
2009-11-13 22:05:00,4.98911,4.98994,4.98772,4.98873,62000000.0
2009-11-13 22:10:00,4.98774,4.98827,4.98595,4.98772,77000000.0
2009-11-13 22:15:00,4.98713,4.98838,4.98582,4.98582,61000000.0
2009-11-13 22:20:00,4.98696,4.98753,4.9848,4.98634,78000000.0
2009-11-13 22:25:00,4.98645,4.98711,4.98425,4.98666,76000000.0
2009-11-13 22:30:00,4.98643,4.9884,4.98609,4.98609,66000000.0
2009-11-13 22:35:00,4.98636,4.98699,4.98458,4.98591,79000000.0
2009-11-13 22:40:00,4.98575,4.99316,4.98269,4.98269,67000000.0
2009-11-13 22:45:00,4.98363,4.98414,4.9816,4.98339,59000000.0
2009-11-13 22:50:00,4.98342,4.98417,4.98115,4.98199,72000000.0
2009-11-13 22:55:00,4.98153,4.98282,4.98024,4.98165,62000000.0
2009-11-13 23:00:00,4.97975,4.98196,4.97912,4.98196,65000000.0
2009-11-13 23:05:00,4.9819,4.98233,4.98059,4.98102,71000000.0
2009-11-13 23:10:00,4.98176,4.98284,4.98056,4.98275,63000000.0
2009-11-13 23:15:00,4.9822,4.9825,4.98014,4.98014,54000000.0
2009-11-13 23:20:00,4.98108,4.98292,4.98053,4.98292,64000000.0
2009-11-13 23:25:00,4.98227,4.98242,4.98073,4.98186,66000000.0
2009-11-13 23:30:00,4.98161,4.98353,4.98144,4.98187,53000000.0
2009-11-13 23:35:00,4.98295,4.98416,4.98151,4.98403,62000000.0
2009-11-13 23:40:00,4.98367,4.98422,4.98225,4.98243,57000000.0
2009-11-13 23:45:00,4.98374,4.98529,4.98223,4.98466,77000000.0
2009-11-13 23:50:00,4.98566,4.98653,4.9842,4.98504,66000000.0
2009-11-13 23:55:00,4.98546,4.98637,4.98388,4.98527,70000000.0
2009-11-16 02:00:00,4.969,4.96922,4.96561,4.96908,69000000.0
2009-11-16 02:05:00,4.96879,4.97125,4.96663,4.97066,73000000.0
2009-11-16 02:10:00,4.96948,4.97111,4.96763,4.9688,74000000.0
2009-11-16 02:15:00,4.96826,4.9693,4.96643,4.96743,70000000.0
2009-11-16 02:20:00,4.96796,4.96954,4.96687,4.96916,74000000.0
2009-11-16 02:25:00,4.96925,4.97044,4.96767,4.96867,59000000.0
2009-11-16 02:30:00,4.96988,4.97224,4.96822,4.97183,64000000.0
2009-11-16 02:35:00,4.97077,4.97175,4.96959,4.96959,71000000.0
2009-11-16 02:40:00,4.97026,4.9716,4.96868,4.97028,69000000.0
2009-11-16 02:45:00,4.96954,4.97264,4.96937,4.97193,69000000.0
2009-11-16 02:50:00,4.97188,4.97425,4.9712,4.97372,66000000.0
2009-11-16 02:55:00,4.97427,4.97427,4.9691,4.97001,65000000.0
2009-11-16 03:00:00,4.96935,4.97237,4.96925,4.97214,67000000.0
2009-11-16 03:05:00,4.97077,4.97241,4.97031,4.97031,68000000.0
2009-11-16 03:10:00,4.971,4.97235,4.97008,4.97088,80000000.0
2009-11-16 03:15:00,4.97019,4.97089,4.96793,4.96955,50000000.0
2009-11-16 03:20:00,4.96805,4.96948,4.96731,4.96913,62000000.0
2009-11-16 03:25:00,4.96713,4.96905,4.96691,4.96769,71000000.0
2009-11-16 03:30:00,4.96811,4.96899,4.96589,4.96664,68000000.0
2009-11-16 03:35:00,4.9663,4.96725,4.96442,4.96473,60000000.0
2009-11-16 03:40:00,4.96513,4.96819,4.96426,4.96633,82000000.0
2009-11-16 03:45:00,4.96808,4.9695,4.96684,4.96807,53000000.0
2009-11-16 03:50:00,4.96795,4.97129,4.96726,4.97125,74000000.0
2009-11-16 03:55:00,4.97011,4.97161,4.96829,4.9707,63000000.0
2009-11-16 04:00:00,4.97094,4.97313,4.97058,4.97283,70000000.0
2009-11-16 04:05:00,4.9725,4.9725,4.96966,4.97028,66000000.0
2009-11-16 04:10:00,4.97118,4.97226,4.96874,4.96995,77000000.0
2009-11-16 04:15:00,4.96914,4.97058,4.96816,4.96998,57000000.0
2009-11-16 04:20:00,4.97044,4.9723,4.96929,4.97012,62000000.0
2009-11-16 04:25:00,4.97141,4.97189,4.96958,4.97088,53000000.0
2009-11-16 04:30:00,4.97112,4.97163,4.96994,4.97038,66000000.0
2009-11-16 04:35:00,4.97117,4.97493,4.97046,4.97439,64000000.0
2009-11-16 04:40:00,4.97417,4.97517,4.9723,4.97459,54000000.0
2009-11-16 04:45:00,4.97472,4.97564,4.97325,4.9756,63000000.0
2009-11-16 04:50:00,4.97544,4.97651,4.97137,4.97137,71000000.0
2009-11-16 04:55:00,4.9725,4.97432,4.97132,4.9723,65000000.0
2009-11-16 05:00:00,4.97253,4.97368,4.97084,4.97214,62000000.0
2009-11-16 05:05:00,4.97099,4.97356,4.97099,4.97301,72000000.0
2009-11-16 05:10:00,4.97265,4.97305,4.97022,4.97076,59000000.0
2009-11-16 05:15:00,4.97077,4.97279,4.96958,4.97085,67000000.0
2009-11-16 05:20:00,4.97166,4.97251,4.96976,4.97089,79000000.0
2009-11-16 05:25:00,4.97082,4.97197,4.96943,4.97115,66000000.0
2009-11-16 05:30:00,4.97114,4.97217,4.97005,4.97005,76000000.0
2009-11-16 05:35:00,4.97124,4.97234,4.96933,4.9706,78000000.0
2009-11-16 05:40:00,4.96994,4.97046,4.96733,4.9693,61000000.0
2009-11-16 05:45:00,4.96821,4.9696,4.96773,4.96937,77000000.0
2009-11-16 05:50:00,4.96857,4.96922,4.96681,4.9682,62000000.0
2009-11-16 05:55:00,4.96791,4.96879,4.96628,4.96638,70000000.0
2009-11-16 06:00:00,4.96736,4.96851,4.96572,4.96636,77000000.0
2009-11-16 06:05:00,4.96605,4.96707,4.96446,4.96622,81000000.0
2009-11-16 06:10:00,4.96568,4.96785,4.96497,4.96575,73000000.0
2009-11-16 06:15:00,4.96587,4.96739,4.96548,4.96663,69000000.0
2009-11-16 06:20:00,4.96621,4.9665,4.96396,4.96535,68000000.0
2009-11-16 06:25:00,4.96522,4.96623,4.96384,4.96428,71000000.0
2009-11-16 06:30:00,4.96512,4.96583,4.9628,4.96328,58000000.0
2009-11-16 06:35:00,4.96351,4.96476,4.96279,4.96309,72000000.0
2009-11-16 06:40:00,4.96416,4.96541,4.96302,4.96432,71000000.0
2009-11-16 06:45:00,4.96452,4.96541,4.96259,4.96325,69000000.0
2009-11-16 06:50:00,4.96397,4.96489,4.96247,4.96419,56000000.0
2009-11-16 06:55:00,4.96357,4.96643,4.96357,4.96637,64000000.0
2009-11-16 07:00:00,4.96542,4.96691,4.96449,4.96582,58000000.0
2009-11-16 07:05:00,4.96595,4.96716,4.96437,4.96604,59000000.0
2009-11-16 07:10:00,4.96529,4.96587,4.96378,4.96515,82000000.0
2009-11-16 07:15:00,4.9659,4.96599,4.96294,4.96479,80000000.0
2009-11-16 07:20:00,4.9642,4.96513,4.96303,4.96479,76000000.0
2009-11-16 07:25:00,4.96353,4.96658,4.96346,4.96588,78000000.0
2009-11-16 07:30:00,4.96551,4.96675,4.96454,4.9663,61000000.0
2009-11-16 07:35:00,4.96609,4.96686,4.96454,4.96548,63000000.0
2009-11-16 07:40:00,4.96469,4.96542,4.96375,4.96387,55000000.0
2009-11-16 07:45:00,4.96349,4.96567,4.96276,4.96498,59000000.0
2009-11-16 07:50:00,4.9655,4.96599,4.96373,4.96384,67000000.0
2009-11-16 07:55:00,4.96485,4.96547,4.96352,4.96513,62000000.0
2009-11-16 08:00:00,4.96442,4.96464,4.96238,4.96238,65000000.0
2009-11-16 08:05:00,4.96291,4.96453,4.96245,4.96439,73000000.0
2009-11-16 08:10:00,4.96401,4.96577,4.96291,4.96414,58000000.0
2009-11-16 08:15:00,4.96454,4.96498,4.96234,4.96488,59000000.0
2009-11-16 08:20:00,4.96414,4.96525,4.96315,4.9652,64000000.0
2009-11-16 08:25:00,4.9646,4.96602,4.96333,4.96463,56000000.0
2009-11-16 08:30:00,4.96398,4.96551,4.9638,4.96528,62000000.0
2009-11-16 08:35:00,4.96522,4.96557,4.96251,4.96289,56000000.0
2009-11-16 08:40:00,4.96302,4.96383,4.96161,4.96307,58000000.0
2009-11-16 08:45:00,4.96314,4.96354,4.96093,4.96354,76000000.0
2009-11-16 08:50:00,4.96241,4.96351,4.96106,4.96316,81000000.0
2009-11-16 08:55:00,4.96143,4.96521,4.96143,4.96521,70000000.0
2009-11-16 09:00:00,4.96541,4.96546,4.9621,4.9621,62000000.0
2009-11-16 09:05:00,4.96308,4.96388,4.96094,4.96106,66000000.0
2009-11-16 09:10:00,4.96272,4.96401,4.96126,4.96219,67000000.0
2009-11-16 09:15:00,4.96252,4.96351,4.96046,4.96112,72000000.0
2009-11-16 09:20:00,4.96141,4.96142,4.95727,4.95802,74000000.0
2009-11-16 09:25:00,4.95725,4.96001,4.95669,4.9591,68000000.0
2009-11-16 09:30:00,4.95924,4.95935,4.95662,4.95737,69000000.0
2009-11-16 09:35:00,4.95624,4.95909,4.95603,4.95837,85000000.0
2009-11-16 09:40:00,4.95763,4.95918,4.95648,4.95651,74000000.0
2009-11-16 09:45:00,4.9579,4.95832,4.95579,4.95759,76000000.0
2009-11-16 09:50:00,4.95718,4.96031,4.95656,4.96018,74000000.0
2009-11-16 09:55:00,4.96018,4.96083,4.95867,4.96012,68000000.0
2009-11-16 10:00:00,4.95877,4.95943,4.95658,4.95891,75000000.0
2009-11-16 10:05:00,4.95855,4.96151,4.95785,4.96058,50000000.0
2009-11-16 10:10:00,4.95927,4.96279,4.95927,4.96269,70000000.0
2009-11-16 10:15:00,4.96282,4.96347,4.96065,4.96347,74000000.0
2009-11-16 10:20:00,4.96259,4.96363,4.96099,4.9617,60000000.0
2009-11-16 10:25:00,4.96224,4.96402,4.96175,4.96311,60000000.0
2009-11-16 10:30:00,4.96348,4.96353,4.96104,4.9626,57000000.0
2009-11-16 10:35:00,4.96184,4.96301,4.95951,4.9606,72000000.0
2009-11-16 10:40:00,4.96075,4.9627,4.95979,4.96151,62000000.0
2009-11-16 10:45:00,4.96117,4.96311,4.9596,4.96124,55000000.0
2009-11-16 10:50:00,4.96229,4.96265,4.96019,4.96159,72000000.0
2009-11-16 10:55:00,4.96236,4.96502,4.96121,4.96502,49000000.0
2009-11-16 11:00:00,4.96517,4.96752,4.96421,4.96562,61000000.0
2009-11-16 11:05:00,4.96579,4.96633,4.96187,4.96347,71000000.0
2009-11-16 11:10:00,4.96315,4.9641,4.95979,4.96051,67000000.0
2009-11-16 11:15:00,4.96018,4.96163,4.95875,4.96102,63000000.0
2009-11-16 11:20:00,4.96085,4.96208,4.95945,4.96113,76000000.0
2009-11-16 11:25:00,4.96162,4.96325,4.96073,4.9618,64000000.0
2009-11-16 11:30:00,4.96231,4.96392,4.9613,4.96194,74000000.0
2009-11-16 11:35:00,4.96176,4.96351,4.96096,4.96265,60000000.0
2009-11-16 11:40:00,4.96275,4.96393,4.96152,4.96351,64000000.0
2009-11-16 11:45:00,4.96384,4.96423,4.96215,4.96369,62000000.0
2009-11-16 11:50:00,4.9632,4.96547,4.96236,4.96547,68000000.0
2009-11-16 11:55:00,4.96508,4.96671,4.96322,4.9647,52000000.0
2009-11-16 12:00:00,4.96414,4.9657,4.9614,4.96502,63000000.0
2009-11-16 12:05:00,4.96348,4.96606,4.96305,4.96305,61000000.0
2009-11-16 12:10:00,4.96406,4.9649,4.96236,4.96421,63000000.0
2009-11-16 12:15:00,4.9639,4.96508,4.9631,4.96465,56000000.0
2009-11-16 12:20:00,4.96393,4.96771,4.96341,4.96769,70000000.0
2009-11-16 12:25:00,4.96716,4.96872,4.96597,4.96597,57000000.0
2009-11-16 12:30:00,4.96677,4.96783,4.96578,4.96731,61000000.0
2009-11-16 12:35:00,4.96815,4.96918,4.96695,4.96747,64000000.0
2009-11-16 12:40:00,4.96789,4.96955,4.9664,4.9677,70000000.0
2009-11-16 12:45:00,4.96734,4.96871,4.96584,4.96644,65000000.0
2009-11-16 12:50:00,4.96748,4.96885,4.96658,4.96862,66000000.0
2009-11-16 12:55:00,4.96875,4.96875,4.96652,4.96797,62000000.0
2009-11-16 13:00:00,4.96738,4.96982,4.96621,4.96709,81000000.0
2009-11-16 13:05:00,4.96746,4.96977,4.96648,4.96919,77000000.0
2009-11-16 13:10:00,4.96892,4.97052,4.96749,4.96921,79000000.0
2009-11-16 13:15:00,4.96935,4.96969,4.96708,4.96936,63000000.0
2009-11-16 13:20:00,4.96865,4.97005,4.96735,4.97005,78000000.0
2009-11-16 13:25:00,4.9699,4.97058,4.9673,4.9673,62000000.0
2009-11-16 13:30:00,4.96812,4.96891,4.96692,4.96754,55000000.0
2009-11-16 13:35:00,4.96756,4.96819,4.9656,4.96624,65000000.0
2009-11-16 13:40:00,4.96565,4.96712,4.96446,4.96599,55000000.0
2009-11-16 13:45:00,4.96488,4.967,4.96358,4.96571,64000000.0
2009-11-16 13:50:00,4.96547,4.96556,4.96351,4.96396,58000000.0
2009-11-16 13:55:00,4.96549,4.96743,4.96431,4.96714,59000000.0
2009-11-16 14:00:00,4.96744,4.96766,4.96527,4.96745,72000000.0
2009-11-16 14:05:00,4.96661,4.96744,4.9647,4.96629,60000000.0
2009-11-16 14:10:00,4.96603,4.96631,4.96405,4.96487,56000000.0
2009-11-16 14:15:00,4.96541,4.96593,4.96333,4.96436,76000000.0
2009-11-16 14:20:00,4.96443,4.96592,4.96347,4.96569,52000000.0
2009-11-16 14:25:00,4.96571,4.96571,4.96297,4.96446,65000000.0
2009-11-16 14:30:00,4.96307,4.96429,4.96139,4.96367,60000000.0
2009-11-16 14:35:00,4.96231,4.96398,4.96179,4.96261,63000000.0
2009-11-16 14:40:00,4.96305,4.96403,4.96123,4.96123,77000000.0
2009-11-16 14:45:00,4.96152,4.96275,4.96019,4.96235,56000000.0
2009-11-16 14:50:00,4.96197,4.96339,4.96142,4.962,60000000.0
2009-11-16 14:55:00,4.96252,4.96383,4.96098,4.96281,71000000.0
2009-11-16 15:00:00,4.96164,4.96359,4.95959,4.96221,76000000.0
2009-11-16 15:05:00,4.96189,4.96431,4.96135,4.96294,68000000.0
2009-11-16 15:10:00,4.96383,4.96625,4.96229,4.96501,61000000.0
2009-11-16 15:15:00,4.9666,4.96727,4.96452,4.96727,68000000.0
2009-11-16 15:20:00,4.96732,4.96822,4.96599,4.96723,59000000.0
2009-11-16 15:25:00,4.96689,4.96768,4.96557,4.96671,71000000.0
2009-11-16 15:30:00,4.96841,4.97352,4.96537,4.97126,68000000.0
2009-11-16 15:35:00,4.97071,4.97081,4.96761,4.96861,52000000.0
2009-11-16 15:40:00,4.96763,4.96922,4.96489,4.96605,62000000.0
2009-11-16 15:45:00,4.96587,4.96757,4.96389,4.96541,81000000.0
2009-11-16 15:50:00,4.96654,4.96753,4.96494,4.96572,75000000.0
2009-11-16 15:55:00,4.9665,4.96749,4.96506,4.96742,74000000.0
2009-11-16 16:00:00,4.96625,4.96737,4.96448,4.96632,61000000.0
2009-11-16 16:05:00,4.96584,4.96765,4.96488,4.96586,70000000.0
2009-11-16 16:10:00,4.96651,4.96708,4.96376,4.96589,64000000.0
2009-11-16 16:15:00,4.96367,4.96743,4.96367,4.96506,66000000.0
2009-11-16 16:20:00,4.96729,4.9684,4.96503,4.96612,65000000.0
2009-11-16 16:25:00,4.96718,4.96745,4.96548,4.9667,51000000.0
2009-11-16 16:30:00,4.96668,4.96689,4.96424,4.96483,53000000.0
2009-11-16 16:35:00,4.96517,4.96633,4.96346,4.96474,78000000.0
2009-11-16 16:40:00,4.96456,4.96535,4.9623,4.96309,86000000.0
2009-11-16 16:45:00,4.96244,4.96506,4.96244,4.96475,59000000.0
2009-11-16 16:50:00,4.96415,4.96415,4.96169,4.96284,66000000.0
2009-11-16 16:55:00,4.96278,4.96368,4.96061,4.96368,52000000.0
2009-11-16 17:00:00,4.96363,4.96381,4.96074,4.96305,62000000.0
2009-11-16 17:05:00,4.96186,4.96389,4.96086,4.96252,73000000.0
2009-11-16 17:10:00,4.96345,4.96345,4.95723,4.95956,57000000.0
2009-11-16 17:15:00,4.95918,4.96241,4.95795,4.96137,71000000.0
2009-11-16 17:20:00,4.96133,4.96315,4.96097,4.96242,55000000.0
2009-11-16 17:25:00,4.96233,4.96307,4.96007,4.96307,62000000.0
2009-11-16 17:30:00,4.96148,4.96332,4.96116,4.96122,63000000.0
2009-11-16 17:35:00,4.96304,4.96426,4.96096,4.96213,64000000.0
2009-11-16 17:40:00,4.96193,4.96383,4.95935,4.96383,76000000.0
2009-11-16 17:45:00,4.96428,4.96597,4.96274,4.96427,60000000.0
2009-11-16 17:50:00,4.96323,4.96632,4.96266,4.96384,86000000.0
2009-11-16 17:55:00,4.96395,4.96397,4.96013,4.96203,66000000.0
2009-11-16 18:00:00,4.96184,4.96446,4.96077,4.96384,72000000.0
2009-11-16 18:05:00,4.9639,4.96556,4.96253,4.96396,73000000.0
2009-11-16 18:10:00,4.96506,4.96868,4.96395,4.96851,58000000.0
2009-11-16 18:15:00,4.96789,4.96831,4.96441,4.9652,61000000.0
2009-11-16 18:20:00,4.96603,4.9667,4.96402,4.96565,63000000.0
2009-11-16 18:25:00,4.96631,4.96695,4.96318,4.96502,67000000.0
2009-11-16 18:30:00,4.96531,4.96719,4.96263,4.96616,65000000.0
2009-11-16 18:35:00,4.96478,4.96639,4.96381,4.9649,76000000.0
2009-11-16 18:40:00,4.96494,4.96661,4.96359,4.96359,67000000.0
2009-11-16 18:45:00,4.9648,4.96608,4.96239,4.96298,66000000.0
2009-11-16 18:50:00,4.9618,4.9636,4.96097,4.96277,63000000.0
2009-11-16 18:55:00,4.96316,4.96334,4.96081,4.9611,71000000.0
2009-11-16 19:00:00,4.96275,4.96383,4.96124,4.96262,70000000.0
2009-11-16 19:05:00,4.96342,4.96559,4.96243,4.96507,76000000.0
2009-11-16 19:10:00,4.96377,4.96561,4.96295,4.96515,68000000.0
2009-11-16 19:15:00,4.96512,4.98485,4.96429,4.98065,61000000.0
2009-11-16 19:20:00,4.97929,4.99346,4.97572,4.9871,72000000.0
2009-11-16 19:25:00,4.98672,4.98825,4.98257,4.98453,62000000.0
2009-11-16 19:30:00,4.98408,4.98551,4.97896,4.97896,66000000.0
2009-11-16 19:35:00,4.97951,4.97973,4.97452,4.97752,63000000.0
2009-11-16 19:40:00,4.97844,4.98039,4.97154,4.97319,70000000.0
2009-11-16 19:45:00,4.97361,4.97451,4.96914,4.9716,70000000.0
2009-11-16 19:50:00,4.97237,4.97292,4.96881,4.97054,71000000.0
2009-11-16 19:55:00,4.96992,4.97137,4.96632,4.96825,68000000.0
2009-11-16 20:00:00,4.96841,4.97034,4.96594,4.96811,67000000.0
2009-11-16 20:05:00,4.96789,4.96944,4.96391,4.96589,65000000.0
2009-11-16 20:10:00,4.96603,4.96826,4.96445,4.96826,66000000.0
2009-11-16 20:15:00,4.96815,4.97085,4.96647,4.97085,64000000.0
2009-11-16 20:20:00,4.96924,4.97124,4.96636,4.96803,65000000.0
2009-11-16 20:25:00,4.96628,4.96816,4.96512,4.96637,63000000.0
2009-11-16 20:30:00,4.9675,4.96848,4.96453,4.96472,59000000.0
2009-11-16 20:35:00,4.96505,4.9684,4.96505,4.96654,70000000.0
2009-11-16 20:40:00,4.96722,4.96799,4.96517,4.96627,89000000.0
2009-11-16 20:45:00,4.96559,4.96609,4.9636,4.96511,67000000.0
2009-11-16 20:50:00,4.96345,4.96657,4.96345,4.96359,62000000.0
2009-11-16 20:55:00,4.96488,4.96528,4.96199,4.96326,65000000.0
2009-11-16 21:00:00,4.96361,4.9637,4.95499,4.9563,72000000.0
2009-11-16 21:05:00,4.95591,4.95657,4.94999,4.95057,66000000.0
2009-11-16 21:10:00,4.95066,4.95255,4.94848,4.94946,62000000.0
2009-11-16 21:15:00,4.94986,4.95265,4.94837,4.95148,68000000.0
2009-11-16 21:20:00,4.95285,4.95429,4.9508,4.95346,52000000.0
2009-11-16 21:25:00,4.95403,4.95427,4.95091,4.95123,58000000.0
2009-11-16 21:30:00,4.95273,4.95443,4.94959,4.95387,59000000.0
2009-11-16 21:35:00,4.95392,4.95598,4.95205,4.95469,88000000.0
2009-11-16 21:40:00,4.95521,4.95608,4.95365,4.95471,65000000.0
2009-11-16 21:45:00,4.955,4.95556,4.95254,4.95556,62000000.0
2009-11-16 21:50:00,4.95555,4.95869,4.95473,4.95869,62000000.0
2009-11-16 21:55:00,4.95864,4.96082,4.95739,4.95871,72000000.0
2009-11-16 22:00:00,4.95856,4.96033,4.95746,4.95903,79000000.0
2009-11-16 22:05:00,4.95933,4.95973,4.95718,4.95924,67000000.0
2009-11-16 22:10:00,4.95867,4.96317,4.95831,4.96315,64000000.0
2009-11-16 22:15:00,4.96156,4.96556,4.96108,4.96426,69000000.0
2009-11-16 22:20:00,4.96499,4.96622,4.96304,4.96496,69000000.0
2009-11-16 22:25:00,4.96443,4.96743,4.96211,4.96743,63000000.0
2009-11-16 22:30:00,4.96636,4.96801,4.96448,4.96797,60000000.0
2009-11-16 22:35:00,4.96676,4.96773,4.96331,4.96478,56000000.0
2009-11-16 22:40:00,4.96391,4.96737,4.96274,4.96605,63000000.0
2009-11-16 22:45:00,4.96554,4.96643,4.96339,4.96485,68000000.0
2009-11-16 22:50:00,4.96415,4.96527,4.96288,4.96371,70000000.0
2009-11-16 22:55:00,4.96361,4.96492,4.96159,4.96262,64000000.0
2009-11-16 23:00:00,4.96293,4.96335,4.96135,4.96243,68000000.0
2009-11-16 23:05:00,4.96219,4.96296,4.96061,4.96103,60000000.0
2009-11-16 23:10:00,4.96204,4.96317,4.96052,4.96265,66000000.0
2009-11-16 23:15:00,4.96206,4.96331,4.9615,4.96233,65000000.0
2009-11-16 23:20:00,4.96301,4.96347,4.96147,4.96333,66000000.0
2009-11-16 23:25:00,4.96226,4.96462,4.96212,4.96212,64000000.0
2009-11-16 23:30:00,4.96206,4.96377,4.96069,4.96317,72000000.0
2009-11-16 23:35:00,4.96268,4.96363,4.96131,4.96248,62000000.0
2009-11-16 23:40:00,4.96223,4.96336,4.96139,4.96255,80000000.0
2009-11-16 23:45:00,4.96292,4.96422,4.96178,4.96345,76000000.0
2009-11-16 23:50:00,4.9636,4.9642,4.96186,4.96298,67000000.0
2009-11-16 23:55:00,4.96307,4.96485,4.96153,4.96425,76000000.0
2009-11-17 00:00:00,4.96338,4.96425,4.96162,4.96194,70000000.0
2009-11-17 00:05:00,4.9629,4.96373,4.96236,4.96313,62000000.0
2009-11-17 00:10:00,4.96347,4.96522,4.96244,4.9645,63000000.0
2009-11-17 00:15:00,4.96415,4.96601,4.96332,4.96424,65000000.0
2009-11-17 00:20:00,4.9629,4.96567,4.96285,4.96352,60000000.0
2009-11-17 00:25:00,4.96328,4.96415,4.96189,4.96376,66000000.0
2009-11-17 00:30:00,4.96368,4.96439,4.96237,4.96237,64000000.0
2009-11-17 00:35:00,4.96364,4.9647,4.96262,4.96378,80000000.0
2009-11-17 00:40:00,4.96402,4.96435,4.96304,4.96369,61000000.0
2009-11-17 00:45:00,4.96362,4.96472,4.96253,4.96442,63000000.0
2009-11-17 00:50:00,4.96451,4.96486,4.96303,4.96407,60000000.0
2009-11-17 00:55:00,4.96367,4.96603,4.96351,4.96392,66000000.0
2009-11-17 01:00:00,4.96452,4.96534,4.96318,4.96471,63000000.0
2009-11-17 01:05:00,4.96488,4.96531,4.96293,4.96413,70000000.0
2009-11-17 01:10:00,4.96432,4.96488,4.96258,4.96285,55000000.0
2009-11-17 01:15:00,4.96294,4.96354,4.96106,4.96106,63000000.0
2009-11-17 01:20:00,4.96149,4.9624,4.95946,4.96121,59000000.0
2009-11-17 01:25:00,4.96077,4.96117,4.95744,4.96037,70000000.0
2009-11-17 01:30:00,4.96025,4.96057,4.95795,4.95795,68000000.0
2009-11-17 01:35:00,4.95878,4.9595,4.95754,4.95904,71000000.0
2009-11-17 01:40:00,4.95808,4.96052,4.95808,4.95832,72000000.0
2009-11-17 01:45:00,4.95964,4.96071,4.95771,4.95864,68000000.0
2009-11-17 01:50:00,4.9582,4.95948,4.95683,4.95817,67000000.0
2009-11-17 01:55:00,4.95795,4.96093,4.95758,4.96065,61000000.0
2009-11-17 02:00:00,4.96058,4.96082,4.95586,4.95694,69000000.0
2009-11-17 02:05:00,4.95609,4.95703,4.95307,4.95534,73000000.0
2009-11-17 02:10:00,4.95631,4.9586,4.95514,4.95622,74000000.0
2009-11-17 02:15:00,4.95739,4.95775,4.95571,4.95698,70000000.0
2009-11-17 02:20:00,4.95713,4.95864,4.9559,4.9563,74000000.0
2009-11-17 02:25:00,4.95731,4.95907,4.95648,4.95786,59000000.0
2009-11-17 02:30:00,4.9576,4.96054,4.95669,4.95901,64000000.0
2009-11-17 02:35:00,4.96075,4.96258,4.96034,4.9617,71000000.0
2009-11-17 02:40:00,4.96151,4.96206,4.95944,4.9599,69000000.0
2009-11-17 02:45:00,4.96043,4.96182,4.95876,4.95948,69000000.0
2009-11-17 02:50:00,4.95998,4.96052,4.95726,4.95837,66000000.0
2009-11-17 02:55:00,4.96019,4.96156,4.95857,4.96128,65000000.0
2009-11-17 03:00:00,4.95964,4.96084,4.95884,4.96043,67000000.0
2009-11-17 03:05:00,4.96007,4.96033,4.95859,4.95954,68000000.0
2009-11-17 03:10:00,4.95895,4.96061,4.95808,4.95928,80000000.0
2009-11-17 03:15:00,4.95885,4.96414,4.95858,4.96283,50000000.0
2009-11-17 03:20:00,4.96379,4.96545,4.96291,4.96381,62000000.0
2009-11-17 03:25:00,4.9641,4.96554,4.96261,4.96405,71000000.0
2009-11-17 03:30:00,4.96402,4.96634,4.96366,4.96613,68000000.0
2009-11-17 03:35:00,4.96634,4.96728,4.96455,4.9649,60000000.0
2009-11-17 03:40:00,4.96642,4.96642,4.96368,4.964,82000000.0
2009-11-17 03:45:00,4.96462,4.96518,4.96316,4.96499,53000000.0
2009-11-17 03:50:00,4.96401,4.96603,4.96256,4.96603,74000000.0
2009-11-17 03:55:00,4.96584,4.96722,4.96418,4.96528,63000000.0
2009-11-17 04:00:00,4.96697,4.96697,4.96427,4.96427,70000000.0
2009-11-17 04:05:00,4.96563,4.96641,4.96416,4.96641,66000000.0
2009-11-17 04:10:00,4.96534,4.96714,4.96493,4.96648,77000000.0
2009-11-17 04:15:00,4.96756,4.96989,4.96661,4.96934,57000000.0
2009-11-17 04:20:00,4.96935,4.97252,4.96851,4.97027,62000000.0
2009-11-17 04:25:00,4.96981,4.97012,4.96802,4.96918,53000000.0
2009-11-17 04:30:00,4.96988,4.9703,4.96797,4.9686,66000000.0
2009-11-17 04:35:00,4.96963,4.96969,4.96741,4.96899,64000000.0
2009-11-17 04:40:00,4.96796,4.96922,4.9668,4.96826,54000000.0
2009-11-17 04:45:00,4.9676,4.96842,4.96563,4.96746,63000000.0
2009-11-17 04:50:00,4.96684,4.96873,4.96623,4.96873,71000000.0
2009-11-17 04:55:00,4.96866,4.97011,4.96742,4.96856,65000000.0
2009-11-17 05:00:00,4.96847,4.97063,4.96805,4.96982,62000000.0
2009-11-17 05:05:00,4.96999,4.97075,4.96876,4.97013,72000000.0
2009-11-17 05:10:00,4.97,4.97181,4.9688,4.97106,59000000.0
2009-11-17 05:15:00,4.97106,4.97214,4.96956,4.97067,67000000.0
2009-11-17 05:20:00,4.97048,4.97182,4.96852,4.97002,79000000.0
2009-11-17 05:25:00,4.96927,4.97004,4.96736,4.9687,66000000.0
2009-11-17 05:30:00,4.96863,4.97109,4.96751,4.97109,76000000.0
2009-11-17 05:35:00,4.97056,4.97196,4.96954,4.96988,78000000.0
2009-11-17 05:40:00,4.97121,4.97147,4.96764,4.97075,61000000.0
2009-11-17 05:45:00,4.97057,4.97121,4.96893,4.97062,77000000.0
2009-11-17 05:50:00,4.97097,4.97097,4.96832,4.96832,62000000.0
2009-11-17 05:55:00,4.969,4.97041,4.96846,4.96987,70000000.0
2009-11-17 06:00:00,4.96935,4.97075,4.96816,4.96994,77000000.0
2009-11-17 06:05:00,4.96946,4.97061,4.96857,4.97007,81000000.0
2009-11-17 06:10:00,4.96968,4.97095,4.96784,4.96851,73000000.0
2009-11-17 06:15:00,4.96925,4.97151,4.96862,4.97151,69000000.0
2009-11-17 06:20:00,4.9705,4.97065,4.96828,4.96928,68000000.0
2009-11-17 06:25:00,4.96899,4.96951,4.96608,4.96835,71000000.0
2009-11-17 06:30:00,4.96812,4.96813,4.96593,4.96721,58000000.0
2009-11-17 06:35:00,4.96645,4.96724,4.96494,4.96697,72000000.0
2009-11-17 06:40:00,4.96622,4.96695,4.96415,4.965,71000000.0
2009-11-17 06:45:00,4.96495,4.96641,4.96404,4.96439,69000000.0
2009-11-17 06:50:00,4.96482,4.96607,4.96393,4.96487,56000000.0
2009-11-17 06:55:00,4.96466,4.96532,4.96305,4.96373,64000000.0
2009-11-17 07:00:00,4.96472,4.96548,4.96287,4.96448,58000000.0
2009-11-17 07:05:00,4.96268,4.96479,4.96268,4.96291,59000000.0
2009-11-17 07:10:00,4.96445,4.96556,4.96306,4.96472,82000000.0
2009-11-17 07:15:00,4.96431,4.96494,4.96304,4.96471,80000000.0
2009-11-17 07:20:00,4.96393,4.96707,4.96303,4.96644,76000000.0
2009-11-17 07:25:00,4.96669,4.96912,4.96558,4.96744,78000000.0
2009-11-17 07:30:00,4.9667,4.96787,4.9652,4.96737,61000000.0
2009-11-17 07:35:00,4.96661,4.96892,4.96657,4.96837,63000000.0
2009-11-17 07:40:00,4.96845,4.96934,4.96718,4.96801,55000000.0
2009-11-17 07:45:00,4.96889,4.97005,4.96771,4.96899,59000000.0
2009-11-17 07:50:00,4.9688,4.96981,4.96752,4.96849,67000000.0
2009-11-17 07:55:00,4.96902,4.96981,4.96686,4.96964,62000000.0
2009-11-17 08:00:00,4.96802,4.97029,4.96753,4.96938,65000000.0
2009-11-17 08:05:00,4.96918,4.97009,4.96791,4.96891,73000000.0
2009-11-17 08:10:00,4.9691,4.97448,4.96755,4.97232,58000000.0
2009-11-17 08:15:00,4.97281,4.97476,4.97147,4.97385,59000000.0
2009-11-17 08:20:00,4.97392,4.97473,4.97178,4.97332,64000000.0
2009-11-17 08:25:00,4.97341,4.97431,4.97231,4.97342,56000000.0
2009-11-17 08:30:00,4.97298,4.97411,4.97098,4.9732,62000000.0
2009-11-17 08:35:00,4.97315,4.97366,4.97036,4.97036,56000000.0
2009-11-17 08:40:00,4.97161,4.97225,4.97022,4.97043,58000000.0
2009-11-17 08:45:00,4.97121,4.97209,4.96927,4.97178,76000000.0
2009-11-17 08:50:00,4.97179,4.97336,4.97098,4.9723,81000000.0
2009-11-17 08:55:00,4.97137,4.97235,4.96773,4.96814,70000000.0
2009-11-17 09:00:00,4.9683,4.9683,4.96552,4.96795,62000000.0
2009-11-17 09:05:00,4.96671,4.96893,4.96537,4.96618,66000000.0
2009-11-17 09:10:00,4.96627,4.96692,4.96444,4.96448,67000000.0
2009-11-17 09:15:00,4.96499,4.96592,4.96204,4.96391,72000000.0
2009-11-17 09:20:00,4.96369,4.96566,4.96256,4.96435,74000000.0
2009-11-17 09:25:00,4.96399,4.9667,4.96352,4.96515,68000000.0
2009-11-17 09:30:00,4.9673,4.96847,4.96514,4.96685,69000000.0
2009-11-17 09:35:00,4.96723,4.9691,4.96591,4.9675,85000000.0
2009-11-17 09:40:00,4.96661,4.96855,4.96453,4.96811,74000000.0
2009-11-17 09:45:00,4.969,4.96978,4.96612,4.96916,76000000.0
2009-11-17 09:50:00,4.96923,4.96997,4.96641,4.96771,74000000.0
2009-11-17 09:55:00,4.96814,4.96814,4.96481,4.96481,68000000.0
2009-11-17 10:00:00,4.96486,4.96822,4.96486,4.96769,75000000.0
2009-11-17 10:05:00,4.96811,4.96834,4.96621,4.96757,50000000.0
2009-11-17 10:10:00,4.96801,4.9712,4.96656,4.9712,70000000.0
2009-11-17 10:15:00,4.97125,4.97433,4.97059,4.97258,74000000.0
2009-11-17 10:20:00,4.97207,4.97396,4.97083,4.97234,60000000.0
2009-11-17 10:25:00,4.97267,4.97411,4.97043,4.97175,60000000.0
2009-11-17 10:30:00,4.97077,4.97163,4.96884,4.97065,57000000.0
2009-11-17 10:35:00,4.97029,4.97287,4.96945,4.97271,72000000.0
2009-11-17 10:40:00,4.97247,4.97671,4.97134,4.97671,62000000.0
2009-11-17 10:45:00,4.97634,4.97704,4.97205,4.97388,55000000.0
2009-11-17 10:50:00,4.97186,4.97529,4.97178,4.97349,72000000.0
2009-11-17 10:55:00,4.97232,4.97429,4.97181,4.9733,49000000.0
2009-11-17 11:00:00,4.97215,4.97506,4.97152,4.97447,61000000.0
2009-11-17 11:05:00,4.9745,4.98026,4.97309,4.97845,71000000.0
2009-11-17 11:10:00,4.97987,4.98025,4.97744,4.97888,67000000.0
2009-11-17 11:15:00,4.97868,4.97922,4.97641,4.97764,63000000.0
2009-11-17 11:20:00,4.97853,4.9797,4.97577,4.97616,76000000.0
2009-11-17 11:25:00,4.97536,4.97931,4.97512,4.97827,64000000.0
2009-11-17 11:30:00,4.9788,4.97889,4.97627,4.97718,74000000.0
2009-11-17 11:35:00,4.97596,4.97776,4.97474,4.97664,60000000.0
2009-11-17 11:40:00,4.97762,4.97775,4.97355,4.97548,64000000.0
2009-11-17 11:45:00,4.97466,4.97513,4.97084,4.97264,62000000.0
2009-11-17 11:50:00,4.97275,4.97336,4.97129,4.97299,68000000.0
2009-11-17 11:55:00,4.97254,4.97422,4.97022,4.9719,52000000.0
2009-11-17 12:00:00,4.97297,4.97466,4.97137,4.97288,63000000.0
2009-11-17 12:05:00,4.9738,4.97592,4.97278,4.9744,61000000.0
2009-11-17 12:10:00,4.97569,4.98127,4.97431,4.98127,63000000.0
2009-11-17 12:15:00,4.98068,4.98445,4.98068,4.98445,56000000.0
2009-11-17 12:20:00,4.98433,4.98616,4.98271,4.98501,70000000.0
2009-11-17 12:25:00,4.98455,4.98526,4.9826,4.98378,57000000.0
2009-11-17 12:30:00,4.9851,4.98676,4.98307,4.98565,61000000.0
2009-11-17 12:35:00,4.985,4.98668,4.98445,4.9858,64000000.0
2009-11-17 12:40:00,4.98546,4.98855,4.98379,4.9867,70000000.0
2009-11-17 12:45:00,4.98784,4.99001,4.98712,4.98766,65000000.0
2009-11-17 12:50:00,4.98787,4.98865,4.98567,4.98791,66000000.0
2009-11-17 12:55:00,4.98848,4.98848,4.98485,4.98485,62000000.0
2009-11-17 13:00:00,4.98528,4.98632,4.98407,4.98527,81000000.0
2009-11-17 13:05:00,4.98549,4.98855,4.98431,4.98694,77000000.0
2009-11-17 13:10:00,4.98789,4.98909,4.98635,4.98909,79000000.0
2009-11-17 13:15:00,4.98857,4.98882,4.98511,4.98511,63000000.0
2009-11-17 13:20:00,4.98651,4.98651,4.98331,4.98366,78000000.0
2009-11-17 13:25:00,4.98452,4.98683,4.98347,4.98662,62000000.0
2009-11-17 13:30:00,4.98581,4.98816,4.98564,4.98758,55000000.0
2009-11-17 13:35:00,4.98712,4.98805,4.98502,4.98563,65000000.0
2009-11-17 13:40:00,4.98508,4.98699,4.98427,4.98645,55000000.0
2009-11-17 13:45:00,4.98681,4.98735,4.9846,4.98532,64000000.0
2009-11-17 13:50:00,4.98645,4.98775,4.98427,4.98674,58000000.0
2009-11-17 13:55:00,4.98726,4.98844,4.98553,4.98815,59000000.0
2009-11-17 14:00:00,4.98824,4.99217,4.98721,4.99217,72000000.0
2009-11-17 14:05:00,4.99233,4.99761,4.99081,4.99529,60000000.0
2009-11-17 14:10:00,4.99526,4.9981,4.9944,4.9981,56000000.0
2009-11-17 14:15:00,4.99869,5.0038,4.9966,5.00263,76000000.0
2009-11-17 14:20:00,5.00149,5.00313,4.99832,4.99905,52000000.0
2009-11-17 14:25:00,4.99907,5.00114,4.99684,4.99833,65000000.0
2009-11-17 14:30:00,4.99855,5.0,4.99679,4.99778,60000000.0
2009-11-17 14:35:00,4.99808,5.00076,4.99672,5.00046,63000000.0
2009-11-17 14:40:00,4.99914,5.00169,4.99844,4.99907,77000000.0
2009-11-17 14:45:00,5.00077,5.00077,4.99565,4.99697,56000000.0
2009-11-17 14:50:00,4.99594,4.99792,4.99166,4.99166,60000000.0
2009-11-17 14:55:00,4.99276,4.99387,4.99118,4.99273,71000000.0
2009-11-17 15:00:00,4.99348,4.99491,4.99142,4.99465,76000000.0
2009-11-17 15:05:00,4.99318,4.99519,4.9918,4.99457,68000000.0
2009-11-17 15:10:00,4.99387,4.99649,4.99325,4.99575,61000000.0
2009-11-17 15:15:00,4.99681,4.99681,4.99282,4.99384,68000000.0
2009-11-17 15:20:00,4.99331,4.99572,4.99216,4.99547,59000000.0
2009-11-17 15:25:00,4.99531,4.99571,4.99204,4.99414,71000000.0
2009-11-17 15:30:00,4.9922,4.9954,4.99099,4.99394,68000000.0
2009-11-17 15:35:00,4.99428,4.99429,4.98876,4.98901,52000000.0
2009-11-17 15:40:00,4.98831,4.9905,4.98703,4.98825,62000000.0
2009-11-17 15:45:00,4.98873,4.99298,4.98816,4.99273,81000000.0
2009-11-17 15:50:00,4.99232,4.99276,4.98976,4.99127,75000000.0
2009-11-17 15:55:00,4.9927,4.99534,4.99121,4.9942,74000000.0
2009-11-17 16:00:00,4.99276,4.99401,4.9905,4.99201,61000000.0
2009-11-17 16:05:00,4.99229,4.99482,4.99167,4.99403,70000000.0
2009-11-17 16:10:00,4.99419,4.99419,4.99161,4.99363,64000000.0
2009-11-17 16:15:00,4.99252,4.99803,4.99252,4.99665,66000000.0
2009-11-17 16:20:00,4.99609,4.9966,4.99181,4.99347,65000000.0
2009-11-17 16:25:00,4.99421,4.99741,4.9933,4.99711,51000000.0
2009-11-17 16:30:00,4.99723,4.99999,4.99523,4.99954,53000000.0
2009-11-17 16:35:00,4.99931,4.99963,4.99502,4.99858,78000000.0
2009-11-17 16:40:00,4.9995,4.9995,4.99518,4.99648,86000000.0
2009-11-17 16:45:00,4.99628,4.99688,4.99361,4.99686,59000000.0
2009-11-17 16:50:00,4.99633,4.99698,4.9917,4.99402,66000000.0
2009-11-17 16:55:00,4.99452,4.99915,4.99255,4.99915,52000000.0
2009-11-17 17:00:00,4.99907,5.00113,4.99544,5.00049,62000000.0
2009-11-17 17:05:00,5.00113,5.00595,4.9995,5.00291,73000000.0
2009-11-17 17:10:00,5.00272,5.0032,4.99886,5.00029,57000000.0
2009-11-17 17:15:00,5.00089,5.00126,4.99722,4.99903,71000000.0
2009-11-17 17:20:00,4.99828,5.0009,4.99692,4.99962,55000000.0
2009-11-17 17:25:00,5.00015,5.00018,4.99704,4.99958,62000000.0
2009-11-17 17:30:00,4.99936,5.00729,4.9979,5.00606,63000000.0
2009-11-17 17:35:00,5.00551,5.0105,5.00421,5.0105,64000000.0
2009-11-17 17:40:00,5.01085,5.01228,5.00731,5.00862,76000000.0
2009-11-17 17:45:00,5.00904,5.01085,5.00603,5.01054,60000000.0
2009-11-17 17:50:00,5.01038,5.0127,5.00768,5.00909,86000000.0
2009-11-17 17:55:00,5.00773,5.00913,5.00603,5.00807,66000000.0
2009-11-17 18:00:00,5.00747,5.00894,5.00596,5.00873,72000000.0
2009-11-17 18:05:00,5.00805,5.01198,5.00555,5.00576,73000000.0
2009-11-17 18:10:00,5.00586,5.00962,5.00479,5.00864,58000000.0
2009-11-17 18:15:00,5.00869,5.01218,5.00816,5.00987,61000000.0
2009-11-17 18:20:00,5.01129,5.0124,5.00825,5.00991,63000000.0
2009-11-17 18:25:00,5.00918,5.01046,5.00621,5.00927,67000000.0
2009-11-17 18:30:00,5.00995,5.01096,5.00779,5.01068,65000000.0
2009-11-17 18:35:00,5.01084,5.01084,5.00488,5.00506,76000000.0
2009-11-17 18:40:00,5.00602,5.01065,5.00474,5.01016,67000000.0
2009-11-17 18:45:00,5.00963,5.01778,5.00914,5.01528,66000000.0
2009-11-17 18:50:00,5.01658,5.01842,5.0127,5.01351,63000000.0
2009-11-17 18:55:00,5.0121,5.01359,5.00958,5.01181,71000000.0
2009-11-17 19:00:00,5.01129,5.01363,5.01004,5.01138,70000000.0
2009-11-17 19:05:00,5.01079,5.01249,5.00643,5.00806,76000000.0
2009-11-17 19:10:00,5.00908,5.00908,5.00435,5.0064,68000000.0
2009-11-17 19:15:00,5.00628,5.00744,5.00414,5.00675,61000000.0
2009-11-17 19:20:00,5.00655,5.00722,5.00059,5.00059,72000000.0
2009-11-17 19:25:00,5.00216,5.00549,5.00093,5.00429,62000000.0
2009-11-17 19:30:00,5.00494,5.00546,5.00296,5.00367,66000000.0
2009-11-17 19:35:00,5.00382,5.00637,5.00255,5.00481,63000000.0
2009-11-17 19:40:00,5.00512,5.00775,5.00324,5.00637,70000000.0
2009-11-17 19:45:00,5.00556,5.00724,5.00448,5.00523,70000000.0
2009-11-17 19:50:00,5.00633,5.00776,5.00566,5.00619,71000000.0
2009-11-17 19:55:00,5.00661,5.00721,5.00486,5.0063,68000000.0
2009-11-17 20:00:00,5.0065,5.00726,5.00432,5.00649,67000000.0
2009-11-17 20:05:00,5.00708,5.00873,5.0055,5.00651,65000000.0
2009-11-17 20:10:00,5.00503,5.0087,5.00479,5.00865,66000000.0
2009-11-17 20:15:00,5.00837,5.00896,5.00584,5.00736,64000000.0
2009-11-17 20:20:00,5.00527,5.00735,5.00493,5.00579,65000000.0
2009-11-17 20:25:00,5.00506,5.00852,5.00454,5.00583,63000000.0
2009-11-17 20:30:00,5.00602,5.00665,5.00386,5.00521,59000000.0
2009-11-17 20:35:00,5.00417,5.00536,5.00241,5.00402,70000000.0
2009-11-17 20:40:00,5.00337,5.00401,4.99975,5.00168,89000000.0
2009-11-17 20:45:00,5.00135,5.00364,4.99822,5.00009,67000000.0
2009-11-17 20:50:00,4.99979,5.00133,4.99805,5.00021,62000000.0
2009-11-17 20:55:00,4.99993,5.00304,4.99826,5.00304,65000000.0
2009-11-17 21:00:00,5.00282,5.00354,5.00093,5.00331,72000000.0
2009-11-17 21:05:00,5.00358,5.00483,5.00184,5.00369,66000000.0
2009-11-17 21:10:00,5.00408,5.00522,5.0027,5.0029,62000000.0
2009-11-17 21:15:00,5.00398,5.00514,5.00144,5.00144,68000000.0
2009-11-17 21:20:00,5.00222,5.00309,5.00059,5.00247,52000000.0
2009-11-17 21:25:00,5.00304,5.00399,5.00162,5.00397,58000000.0
2009-11-17 21:30:00,5.00382,5.00415,5.00148,5.00341,59000000.0
2009-11-17 21:35:00,5.00321,5.00393,5.00131,5.00323,88000000.0
2009-11-17 21:40:00,5.00284,5.00284,4.99864,5.00068,65000000.0
2009-11-17 21:45:00,5.00067,5.00284,4.99977,5.00183,62000000.0
2009-11-17 21:50:00,5.00252,5.00426,5.00135,5.00274,62000000.0
2009-11-17 21:55:00,5.00299,5.00498,5.00236,5.00337,72000000.0
2009-11-17 22:00:00,5.00337,5.00337,5.00087,5.00183,79000000.0
2009-11-17 22:05:00,5.00074,5.00187,4.99857,5.00083,67000000.0
2009-11-17 22:10:00,5.00161,5.00185,4.99877,4.99975,64000000.0
2009-11-17 22:15:00,5.00023,5.00125,4.99839,5.0008,69000000.0
2009-11-17 22:20:00,5.00063,5.0007,4.99859,4.99974,69000000.0
2009-11-17 22:25:00,4.99772,5.00046,4.99746,4.99834,63000000.0
2009-11-17 22:30:00,4.99786,4.99858,4.9959,4.99746,60000000.0
2009-11-17 22:35:00,4.99742,4.99895,4.99625,4.99764,56000000.0
2009-11-17 22:40:00,4.99792,4.99894,4.99588,4.99823,63000000.0
2009-11-17 22:45:00,4.99827,4.99923,4.99649,4.99745,68000000.0
2009-11-17 22:50:00,4.99601,4.99789,4.99578,4.99765,70000000.0
2009-11-17 22:55:00,4.99832,4.99867,4.99601,4.99727,64000000.0
2009-11-17 23:00:00,4.99733,4.99868,4.99633,4.99794,68000000.0
2009-11-17 23:05:00,4.99701,4.99857,4.99594,4.99684,60000000.0
2009-11-17 23:10:00,4.99679,4.9983,4.99635,4.99732,66000000.0
2009-11-17 23:15:00,4.99742,4.99872,4.99602,4.99821,65000000.0
2009-11-17 23:20:00,4.99735,4.99908,4.99677,4.99829,66000000.0
2009-11-17 23:25:00,4.99821,4.99833,4.99592,4.99681,64000000.0
2009-11-17 23:30:00,4.9971,4.99734,4.995,4.99643,72000000.0
2009-11-17 23:35:00,4.99811,4.99811,4.99475,4.99612,62000000.0
2009-11-17 23:40:00,4.99623,4.99651,4.99452,4.99529,80000000.0
2009-11-17 23:45:00,4.99451,4.99635,4.9938,4.99635,76000000.0
2009-11-17 23:50:00,4.99644,4.99673,4.99487,4.99488,67000000.0
2009-11-17 23:55:00,4.99576,4.99652,4.99453,4.99606,76000000.0
2009-11-18 00:00:00,4.99586,4.99772,4.99476,4.99635,70000000.0
2009-11-18 00:05:00,4.99692,4.9978,4.996,4.99746,62000000.0
2009-11-18 00:10:00,4.99783,4.99783,4.9954,4.99735,63000000.0
2009-11-18 00:15:00,4.997,4.99862,4.99653,4.99801,65000000.0
2009-11-18 00:20:00,4.99849,4.9985,4.99624,4.99833,60000000.0
2009-11-18 00:25:00,4.99893,4.99954,4.99762,4.99891,66000000.0
2009-11-18 00:30:00,4.99846,5.00027,4.9978,4.99988,64000000.0
2009-11-18 00:35:00,4.99939,5.00097,4.99817,4.99817,80000000.0
2009-11-18 00:40:00,4.99902,5.00082,4.99773,4.99971,61000000.0
2009-11-18 00:45:00,4.99999,5.00094,4.99853,5.00004,63000000.0
2009-11-18 00:50:00,5.00055,5.00156,4.99925,5.00085,60000000.0
2009-11-18 00:55:00,5.00101,5.00149,4.99845,5.00002,66000000.0
2009-11-18 01:00:00,5.00009,5.00068,4.99726,4.99756,63000000.0
2009-11-18 01:05:00,4.99931,4.99931,4.99602,4.99714,70000000.0
2009-11-18 01:10:00,4.99758,4.99906,4.99709,4.99725,55000000.0
2009-11-18 01:15:00,4.99706,4.99829,4.99492,4.99656,63000000.0
2009-11-18 01:20:00,4.99565,4.99691,4.99487,4.99644,59000000.0
2009-11-18 01:25:00,4.99529,4.99669,4.99412,4.99527,70000000.0
2009-11-18 01:30:00,4.99512,4.99609,4.99402,4.99515,68000000.0
2009-11-18 01:35:00,4.99481,4.99594,4.99359,4.99479,71000000.0
2009-11-18 01:40:00,4.99546,4.9967,4.99392,4.99505,72000000.0
2009-11-18 01:45:00,4.99431,4.9964,4.99396,4.99604,68000000.0
2009-11-18 01:50:00,4.99544,4.9966,4.99391,4.9942,67000000.0
2009-11-18 01:55:00,4.99499,4.99666,4.99369,4.99581,61000000.0
2009-11-18 02:00:00,4.99554,4.99682,4.99483,4.99598,69000000.0
2009-11-18 02:05:00,4.99659,4.99662,4.9929,4.99442,73000000.0
2009-11-18 02:10:00,4.99374,4.99374,4.99009,4.99167,74000000.0
2009-11-18 02:15:00,4.99237,4.99282,4.98984,4.99145,70000000.0
2009-11-18 02:20:00,4.99193,4.99248,4.99004,4.99227,74000000.0
2009-11-18 02:25:00,4.99262,4.99385,4.99085,4.99385,59000000.0
2009-11-18 02:30:00,4.99341,4.99554,4.99287,4.99287,64000000.0
2009-11-18 02:35:00,4.99438,4.99491,4.99202,4.99244,71000000.0
2009-11-18 02:40:00,4.9924,4.99302,4.99044,4.99082,69000000.0
2009-11-18 02:45:00,4.99159,4.99288,4.99016,4.99288,69000000.0
2009-11-18 02:50:00,4.99272,4.99348,4.99077,4.99274,66000000.0
2009-11-18 02:55:00,4.99146,4.99277,4.99053,4.99197,65000000.0
2009-11-18 03:00:00,4.99152,4.99319,4.99059,4.99315,67000000.0
2009-11-18 03:05:00,4.99235,4.99329,4.99118,4.99174,68000000.0
2009-11-18 03:10:00,4.99229,4.99504,4.99181,4.99339,80000000.0
2009-11-18 03:15:00,4.99408,4.9951,4.99185,4.99376,50000000.0
2009-11-18 03:20:00,4.99453,4.99659,4.99334,4.99433,62000000.0
2009-11-18 03:25:00,4.99456,4.99633,4.99374,4.99526,71000000.0
2009-11-18 03:30:00,4.99475,4.99753,4.99333,4.99633,68000000.0
2009-11-18 03:35:00,4.99642,4.99692,4.99408,4.99647,60000000.0
2009-11-18 03:40:00,4.99674,4.99773,4.9953,4.99687,82000000.0
2009-11-18 03:45:00,4.99596,4.99717,4.9943,4.99659,53000000.0
2009-11-18 03:50:00,4.99449,4.99714,4.99449,4.9957,74000000.0
2009-11-18 03:55:00,4.99702,4.99835,4.99513,4.99703,63000000.0
2009-11-18 04:00:00,4.99747,4.99747,4.99515,4.99643,70000000.0
2009-11-18 04:05:00,4.99616,4.99768,4.99491,4.99694,66000000.0
2009-11-18 04:10:00,4.99644,4.9973,4.99232,4.99258,77000000.0
2009-11-18 04:15:00,4.99459,4.99462,4.99085,4.99106,57000000.0
2009-11-18 04:20:00,4.99235,4.99379,4.99164,4.99285,62000000.0
2009-11-18 04:25:00,4.99317,4.9941,4.99142,4.99356,53000000.0
2009-11-18 04:30:00,4.99362,4.99467,4.99174,4.9942,66000000.0
2009-11-18 04:35:00,4.9945,4.99468,4.99219,4.99354,64000000.0
2009-11-18 04:40:00,4.99337,4.99534,4.99282,4.99523,54000000.0
2009-11-18 04:45:00,4.99485,4.99544,4.99313,4.99476,63000000.0
2009-11-18 04:50:00,4.99517,4.99616,4.99386,4.99508,71000000.0
2009-11-18 04:55:00,4.99521,4.9961,4.99287,4.99503,65000000.0
2009-11-18 05:00:00,4.99479,4.99483,4.99212,4.99256,62000000.0
2009-11-18 05:05:00,4.99334,4.99407,4.99113,4.99277,72000000.0
2009-11-18 05:10:00,4.99232,4.99467,4.99191,4.99415,59000000.0
2009-11-18 05:15:00,4.99405,4.99452,4.9922,4.99405,67000000.0
2009-11-18 05:20:00,4.99334,4.99394,4.99206,4.99342,79000000.0
2009-11-18 05:25:00,4.99313,4.99464,4.992,4.99347,66000000.0
2009-11-18 05:30:00,4.99315,4.99624,4.99185,4.9944,76000000.0
2009-11-18 05:35:00,4.99676,4.99821,4.99532,4.99662,78000000.0
2009-11-18 05:40:00,4.99664,4.99818,4.99532,4.99641,61000000.0
2009-11-18 05:45:00,4.99666,4.99761,4.99523,4.99688,77000000.0
2009-11-18 05:50:00,4.9966,4.99815,4.99551,4.99773,62000000.0
2009-11-18 05:55:00,4.99766,4.99766,4.9955,4.99675,70000000.0
2009-11-18 06:00:00,4.99634,4.99708,4.99455,4.99648,77000000.0
2009-11-18 06:05:00,4.99644,4.99693,4.99515,4.99528,81000000.0
2009-11-18 06:10:00,4.9961,4.99754,4.99513,4.99591,73000000.0
2009-11-18 06:15:00,4.99671,4.99825,4.99573,4.99707,69000000.0
2009-11-18 06:20:00,4.99629,4.99763,4.99535,4.99535,68000000.0
2009-11-18 06:25:00,4.99604,4.99749,4.99439,4.99626,71000000.0
2009-11-18 06:30:00,4.99627,4.99707,4.99453,4.9954,58000000.0
2009-11-18 06:35:00,4.99635,4.99647,4.99441,4.99523,72000000.0
2009-11-18 06:40:00,4.99512,4.9963,4.99419,4.99419,71000000.0
2009-11-18 06:45:00,4.9955,4.99573,4.99357,4.99461,69000000.0
2009-11-18 06:50:00,4.99424,4.99483,4.99295,4.99439,56000000.0
2009-11-18 06:55:00,4.99414,4.99474,4.99224,4.9936,64000000.0
2009-11-18 07:00:00,4.99359,4.99468,4.99215,4.99349,58000000.0
2009-11-18 07:05:00,4.99298,4.99399,4.99057,4.99073,59000000.0
2009-11-18 07:10:00,4.99148,4.99393,4.99038,4.9931,82000000.0
2009-11-18 07:15:00,4.99297,4.9932,4.99043,4.99266,80000000.0
2009-11-18 07:20:00,4.99231,4.99309,4.99082,4.9909,76000000.0
2009-11-18 07:25:00,4.99204,4.99305,4.99071,4.99163,78000000.0
2009-11-18 07:30:00,4.99091,4.99303,4.99025,4.99253,61000000.0
2009-11-18 07:35:00,4.99028,4.99205,4.98979,4.99058,63000000.0
2009-11-18 07:40:00,4.99124,4.99285,4.99019,4.9903,55000000.0
2009-11-18 07:45:00,4.99113,4.99194,4.9893,4.98933,59000000.0
2009-11-18 07:50:00,4.98986,4.99063,4.98859,4.99039,67000000.0
2009-11-18 07:55:00,4.99051,4.99103,4.98837,4.99093,62000000.0
2009-11-18 08:00:00,4.99001,4.99199,4.98938,4.98981,65000000.0
2009-11-18 08:05:00,4.99046,4.99249,4.98961,4.99166,73000000.0
2009-11-18 08:10:00,4.99175,4.99214,4.98984,4.99185,58000000.0
2009-11-18 08:15:00,4.99275,4.99275,4.98993,4.99073,59000000.0
2009-11-18 08:20:00,4.99048,4.99232,4.99007,4.99156,64000000.0
2009-11-18 08:25:00,4.99147,4.99269,4.99018,4.99135,56000000.0
2009-11-18 08:30:00,4.99134,4.9922,4.98988,4.99094,62000000.0
2009-11-18 08:35:00,4.99128,4.99219,4.99037,4.99187,56000000.0
2009-11-18 08:40:00,4.99133,4.99269,4.98985,4.99187,58000000.0
2009-11-18 08:45:00,4.99117,4.99218,4.98785,4.98992,76000000.0
2009-11-18 08:50:00,4.98847,4.99033,4.9877,4.99033,81000000.0
2009-11-18 08:55:00,4.98979,4.99088,4.98788,4.98825,70000000.0
2009-11-18 09:00:00,4.98879,4.98911,4.98604,4.98617,62000000.0
2009-11-18 09:05:00,4.98634,4.98812,4.98501,4.9861,66000000.0
2009-11-18 09:10:00,4.98619,4.98853,4.98516,4.98763,67000000.0
2009-11-18 09:15:00,4.98767,4.98937,4.98659,4.98736,72000000.0
2009-11-18 09:20:00,4.9887,4.99107,4.98788,4.98873,74000000.0
2009-11-18 09:25:00,4.99038,4.99058,4.9866,4.98888,68000000.0
2009-11-18 09:30:00,4.98849,4.98962,4.98678,4.9884,69000000.0
2009-11-18 09:35:00,4.9889,4.99163,4.9889,4.99159,85000000.0
2009-11-18 09:40:00,4.99056,4.99124,4.98894,4.99105,74000000.0
2009-11-18 09:45:00,4.9916,4.99271,4.98918,4.99257,76000000.0
2009-11-18 09:50:00,4.99245,4.99319,4.99018,4.99159,74000000.0
2009-11-18 09:55:00,4.99169,4.99315,4.98915,4.99021,68000000.0
2009-11-18 10:00:00,4.99104,4.99105,4.98727,4.98898,75000000.0
2009-11-18 10:05:00,4.98857,4.98857,4.98439,4.98439,50000000.0
2009-11-18 10:10:00,4.98593,4.98787,4.98435,4.98636,70000000.0
2009-11-18 10:15:00,4.98655,4.98794,4.98526,4.98697,74000000.0
2009-11-18 10:20:00,4.9862,4.9884,4.98404,4.98457,60000000.0
2009-11-18 10:25:00,4.98515,4.98654,4.98431,4.98521,60000000.0
2009-11-18 10:30:00,4.98525,4.98557,4.9826,4.98374,57000000.0
2009-11-18 10:35:00,4.98449,4.98462,4.98074,4.98264,72000000.0
2009-11-18 10:40:00,4.98313,4.98313,4.97989,4.98216,62000000.0
2009-11-18 10:45:00,4.98187,4.98258,4.9781,4.97863,55000000.0
2009-11-18 10:50:00,4.98017,4.98169,4.97844,4.98004,72000000.0
2009-11-18 10:55:00,4.98039,4.98053,4.9781,4.97949,49000000.0
2009-11-18 11:00:00,4.97832,4.98173,4.97826,4.97999,61000000.0
2009-11-18 11:05:00,4.98132,4.98329,4.98014,4.98185,71000000.0
2009-11-18 11:10:00,4.98239,4.9828,4.98049,4.98155,67000000.0
2009-11-18 11:15:00,4.98094,4.98156,4.97921,4.98098,63000000.0
2009-11-18 11:20:00,4.98019,4.98043,4.9777,4.97782,76000000.0
2009-11-18 11:25:00,4.979,4.97932,4.97668,4.97798,64000000.0
2009-11-18 11:30:00,4.9777,4.97928,4.97338,4.97446,74000000.0
2009-11-18 11:35:00,4.97416,4.97617,4.97223,4.97533,60000000.0
2009-11-18 11:40:00,4.97626,4.97626,4.9723,4.97403,64000000.0
2009-11-18 11:45:00,4.97284,4.97342,4.97119,4.97233,62000000.0
2009-11-18 11:50:00,4.97296,4.97306,4.97015,4.97232,68000000.0
2009-11-18 11:55:00,4.97185,4.97209,4.96762,4.9685,52000000.0
2009-11-18 12:00:00,4.9684,4.96947,4.96694,4.96787,63000000.0
2009-11-18 12:05:00,4.96948,4.97298,4.96919,4.9707,61000000.0
2009-11-18 12:10:00,4.97164,4.97213,4.96915,4.97083,63000000.0
2009-11-18 12:15:00,4.97221,4.97352,4.97086,4.97206,56000000.0
2009-11-18 12:20:00,4.97306,4.97499,4.97242,4.97398,70000000.0
2009-11-18 12:25:00,4.97504,4.97575,4.97141,4.97381,57000000.0
2009-11-18 12:30:00,4.97361,4.97518,4.97233,4.97448,61000000.0
2009-11-18 12:35:00,4.97408,4.97448,4.97182,4.974,64000000.0
2009-11-18 12:40:00,4.97393,4.97585,4.97315,4.97365,70000000.0
2009-11-18 12:45:00,4.97552,4.97621,4.97361,4.97521,65000000.0
2009-11-18 12:50:00,4.97497,4.97507,4.97154,4.97177,66000000.0
2009-11-18 12:55:00,4.97401,4.97402,4.97094,4.97147,62000000.0
2009-11-18 13:00:00,4.97081,4.97308,4.97,4.97102,81000000.0
2009-11-18 13:05:00,4.96894,4.97144,4.9687,4.97123,77000000.0
2009-11-18 13:10:00,4.97034,4.97127,4.96903,4.97017,79000000.0
2009-11-18 13:15:00,4.97139,4.97152,4.96929,4.97134,63000000.0
2009-11-18 13:20:00,4.9707,4.97195,4.96905,4.96942,78000000.0
2009-11-18 13:25:00,4.97033,4.97033,4.96308,4.96517,62000000.0
2009-11-18 13:30:00,4.96519,4.96572,4.96377,4.96534,55000000.0
2009-11-18 13:35:00,4.96454,4.96569,4.96257,4.96569,65000000.0
2009-11-18 13:40:00,4.96391,4.96731,4.96389,4.96489,55000000.0
2009-11-18 13:45:00,4.96569,4.96837,4.96395,4.9672,64000000.0
2009-11-18 13:50:00,4.96811,4.9682,4.96569,4.96704,58000000.0
2009-11-18 13:55:00,4.96729,4.96801,4.96586,4.96712,59000000.0
2009-11-18 14:00:00,4.96693,4.96906,4.96693,4.968,72000000.0
2009-11-18 14:05:00,4.96823,4.97072,4.96738,4.97072,60000000.0
2009-11-18 14:10:00,4.97052,4.9707,4.96852,4.96928,56000000.0
2009-11-18 14:15:00,4.96867,4.97021,4.96802,4.96963,76000000.0
2009-11-18 14:20:00,4.96885,4.9695,4.96684,4.96845,52000000.0
2009-11-18 14:25:00,4.969,4.96949,4.9655,4.96651,65000000.0
2009-11-18 14:30:00,4.96627,4.96724,4.96481,4.96661,60000000.0
2009-11-18 14:35:00,4.9666,4.96788,4.96557,4.96557,63000000.0
2009-11-18 14:40:00,4.96685,4.96891,4.96593,4.9668,77000000.0
2009-11-18 14:45:00,4.96789,4.96877,4.96615,4.96858,56000000.0
2009-11-18 14:50:00,4.96905,4.96952,4.96722,4.96722,60000000.0
2009-11-18 14:55:00,4.96778,4.96891,4.9666,4.96712,71000000.0
2009-11-18 15:00:00,4.96753,4.96753,4.96404,4.96585,76000000.0
2009-11-18 15:05:00,4.96562,4.96678,4.96443,4.96678,68000000.0
2009-11-18 15:10:00,4.96689,4.96931,4.96597,4.96901,61000000.0
2009-11-18 15:15:00,4.97019,4.97036,4.96791,4.97012,68000000.0
2009-11-18 15:20:00,4.96983,4.97056,4.96767,4.9689,59000000.0
2009-11-18 15:25:00,4.96963,4.97159,4.96877,4.97159,71000000.0
2009-11-18 15:30:00,4.97274,4.97527,4.97094,4.97129,68000000.0
2009-11-18 15:35:00,4.97359,4.97443,4.96929,4.97185,52000000.0
2009-11-18 15:40:00,4.9721,4.97678,4.97051,4.97647,62000000.0
2009-11-18 15:45:00,4.97675,4.97869,4.9755,4.97626,81000000.0
2009-11-18 15:50:00,4.97634,4.97676,4.9736,4.97545,75000000.0
2009-11-18 15:55:00,4.97476,4.97594,4.9725,4.97477,74000000.0
2009-11-18 16:00:00,4.97352,4.98018,4.97311,4.97981,61000000.0
2009-11-18 16:05:00,4.97989,4.98149,4.97545,4.97571,70000000.0
2009-11-18 16:10:00,4.97692,4.9786,4.97542,4.97562,64000000.0
2009-11-18 16:15:00,4.97637,4.97646,4.96365,4.96577,66000000.0
2009-11-18 16:20:00,4.96608,4.96751,4.96175,4.96309,65000000.0
2009-11-18 16:25:00,4.96345,4.96766,4.96268,4.9675,51000000.0
2009-11-18 16:30:00,4.96785,4.97136,4.96523,4.97078,53000000.0
2009-11-18 16:35:00,4.97182,4.97283,4.96819,4.96963,78000000.0
2009-11-18 16:40:00,4.97016,4.97077,4.96408,4.96536,86000000.0
2009-11-18 16:45:00,4.96627,4.96786,4.96423,4.96672,59000000.0
2009-11-18 16:50:00,4.96778,4.97469,4.96676,4.97244,66000000.0
2009-11-18 16:55:00,4.97145,4.97428,4.97035,4.97167,52000000.0
2009-11-18 17:00:00,4.97238,4.97582,4.96984,4.97581,62000000.0
2009-11-18 17:05:00,4.97629,4.97659,4.97136,4.97237,73000000.0
2009-11-18 17:10:00,4.97327,4.9761,4.97157,4.97485,57000000.0
2009-11-18 17:15:00,4.97496,4.97542,4.96964,4.97261,71000000.0
2009-11-18 17:20:00,4.97143,4.97244,4.96984,4.96997,55000000.0
2009-11-18 17:25:00,4.97063,4.97149,4.96551,4.96551,62000000.0
2009-11-18 17:30:00,4.96543,4.97181,4.96543,4.96801,63000000.0
2009-11-18 17:35:00,4.96867,4.96878,4.96527,4.96818,64000000.0
2009-11-18 17:40:00,4.96766,4.96801,4.96494,4.96664,76000000.0
2009-11-18 17:45:00,4.96549,4.96687,4.96462,4.96605,60000000.0
2009-11-18 17:50:00,4.96617,4.96777,4.96442,4.96525,86000000.0
2009-11-18 17:55:00,4.96628,4.96863,4.96404,4.9655,66000000.0
2009-11-18 18:00:00,4.96456,4.96464,4.95823,4.9602,72000000.0
2009-11-18 18:05:00,4.96116,4.96285,4.95951,4.96148,73000000.0
2009-11-18 18:10:00,4.96218,4.9663,4.96087,4.96542,58000000.0
2009-11-18 18:15:00,4.9648,4.9648,4.95925,4.96099,61000000.0
2009-11-18 18:20:00,4.96105,4.9613,4.95797,4.95917,63000000.0
2009-11-18 18:25:00,4.95915,4.96152,4.95749,4.95858,67000000.0
2009-11-18 18:30:00,4.9604,4.96379,4.95828,4.96375,65000000.0
2009-11-18 18:35:00,4.96326,4.96392,4.96162,4.9623,76000000.0
2009-11-18 18:40:00,4.96244,4.96368,4.95984,4.96055,67000000.0
2009-11-18 18:45:00,4.96127,4.96181,4.95856,4.96032,66000000.0
2009-11-18 18:50:00,4.96122,4.96153,4.95825,4.9596,63000000.0
2009-11-18 18:55:00,4.95909,4.96004,4.9562,4.95686,71000000.0
2009-11-18 19:00:00,4.95851,4.96242,4.9575,4.96164,70000000.0
2009-11-18 19:05:00,4.96188,4.96221,4.95882,4.96046,76000000.0
2009-11-18 19:10:00,4.95883,4.96256,4.95814,4.96069,68000000.0
2009-11-18 19:15:00,4.96082,4.96524,4.96082,4.96489,61000000.0
2009-11-18 19:20:00,4.96387,4.965,4.96194,4.9648,72000000.0
2009-11-18 19:25:00,4.96422,4.96663,4.96362,4.9656,62000000.0
2009-11-18 19:30:00,4.96585,4.96599,4.96307,4.96314,66000000.0
2009-11-18 19:35:00,4.96462,4.96462,4.96234,4.96415,63000000.0
2009-11-18 19:40:00,4.96431,4.96499,4.9616,4.96195,70000000.0
2009-11-18 19:45:00,4.96204,4.96367,4.96076,4.96365,70000000.0
2009-11-18 19:50:00,4.96382,4.96574,4.9628,4.96355,71000000.0
2009-11-18 19:55:00,4.96567,4.96923,4.96418,4.96923,68000000.0
2009-11-18 20:00:00,4.96779,4.97351,4.96779,4.97256,67000000.0
2009-11-18 20:05:00,4.97321,4.97354,4.97066,4.97197,65000000.0
2009-11-18 20:10:00,4.97179,4.97209,4.97002,4.9708,66000000.0
2009-11-18 20:15:00,4.97208,4.9733,4.96909,4.97315,64000000.0
2009-11-18 20:20:00,4.97288,4.97441,4.9705,4.9725,65000000.0
2009-11-18 20:25:00,4.97133,4.97373,4.97058,4.97118,63000000.0
2009-11-18 20:30:00,4.97154,4.97191,4.96929,4.97154,59000000.0
2009-11-18 20:35:00,4.97042,4.97108,4.96905,4.96958,70000000.0
2009-11-18 20:40:00,4.97104,4.97218,4.96902,4.97059,89000000.0
2009-11-18 20:45:00,4.97079,4.97216,4.96939,4.9713,67000000.0
2009-11-18 20:50:00,4.97136,4.97248,4.96948,4.97112,62000000.0
2009-11-18 20:55:00,4.97058,4.97271,4.96941,4.97212,65000000.0
2009-11-18 21:00:00,4.97054,4.97307,4.97046,4.97073,72000000.0
2009-11-18 21:05:00,4.97033,4.97306,4.96871,4.96909,66000000.0
2009-11-18 21:10:00,4.96973,4.97076,4.96794,4.97008,62000000.0
2009-11-18 21:15:00,4.96963,4.97136,4.96828,4.97124,68000000.0
2009-11-18 21:20:00,4.97045,4.97171,4.969,4.97016,52000000.0
2009-11-18 21:25:00,4.97022,4.9709,4.96856,4.97043,58000000.0
2009-11-18 21:30:00,4.96876,4.97146,4.9685,4.96953,59000000.0
2009-11-18 21:35:00,4.96943,4.96985,4.96733,4.96827,88000000.0
2009-11-18 21:40:00,4.96858,4.96913,4.96691,4.96825,65000000.0
2009-11-18 21:45:00,4.96839,4.97087,4.96782,4.97076,62000000.0
2009-11-18 21:50:00,4.97154,4.97231,4.96907,4.97221,62000000.0
2009-11-18 21:55:00,4.97311,4.97565,4.97135,4.97434,72000000.0
2009-11-18 22:00:00,4.97358,4.9748,4.97239,4.9738,79000000.0
2009-11-18 22:05:00,4.97272,4.97324,4.9701,4.97199,67000000.0
2009-11-18 22:10:00,4.97078,4.97259,4.97002,4.97131,64000000.0
2009-11-18 22:15:00,4.97125,4.97125,4.96771,4.96904,69000000.0
2009-11-18 22:20:00,4.96951,4.96962,4.96746,4.96903,69000000.0
2009-11-18 22:25:00,4.9681,4.96893,4.96633,4.96741,63000000.0
2009-11-18 22:30:00,4.96928,4.97068,4.96748,4.96838,60000000.0
2009-11-18 22:35:00,4.96882,4.96991,4.96677,4.9681,56000000.0
2009-11-18 22:40:00,4.96945,4.96947,4.96682,4.96754,63000000.0
2009-11-18 22:45:00,4.96728,4.96999,4.96658,4.9692,68000000.0
2009-11-18 22:50:00,4.96764,4.96887,4.96649,4.96824,70000000.0
2009-11-18 22:55:00,4.96776,4.96845,4.96528,4.96785,64000000.0
2009-11-18 23:00:00,4.96757,4.96852,4.96605,4.96654,68000000.0
2009-11-18 23:05:00,4.96704,4.96759,4.96482,4.96505,60000000.0
2009-11-18 23:10:00,4.96531,4.96621,4.96392,4.96446,66000000.0
2009-11-18 23:15:00,4.96545,4.96734,4.96411,4.96493,65000000.0
2009-11-18 23:20:00,4.96507,4.96631,4.96468,4.96553,66000000.0
2009-11-18 23:25:00,4.96548,4.96723,4.96437,4.96623,64000000.0
2009-11-18 23:30:00,4.96538,4.96713,4.96456,4.96513,72000000.0
2009-11-18 23:35:00,4.96551,4.96744,4.96495,4.9662,62000000.0
2009-11-18 23:40:00,4.96686,4.96781,4.96523,4.96712,80000000.0
2009-11-18 23:45:00,4.96757,4.96761,4.96561,4.96651,76000000.0
2009-11-18 23:50:00,4.96667,4.96756,4.96532,4.96738,67000000.0
2009-11-18 23:55:00,4.96712,4.96779,4.96517,4.9667,76000000.0
2009-11-19 00:00:00,4.96646,4.96794,4.96577,4.96673,70000000.0
2009-11-19 00:05:00,4.96651,4.96747,4.96489,4.96594,62000000.0
2009-11-19 00:10:00,4.966,4.9677,4.96518,4.96577,63000000.0
2009-11-19 00:15:00,4.96707,4.96735,4.96471,4.96659,65000000.0
2009-11-19 00:20:00,4.96475,4.96733,4.96461,4.96691,60000000.0
2009-11-19 00:25:00,4.96633,4.9676,4.96536,4.96659,66000000.0
2009-11-19 00:30:00,4.96574,4.96758,4.96519,4.96637,64000000.0
2009-11-19 00:35:00,4.96706,4.96706,4.96514,4.96654,80000000.0
2009-11-19 00:40:00,4.96628,4.9669,4.96543,4.96626,61000000.0
2009-11-19 00:45:00,4.96544,4.96781,4.96544,4.96669,63000000.0
2009-11-19 00:50:00,4.96704,4.9682,4.9658,4.9676,60000000.0
2009-11-19 00:55:00,4.96784,4.96848,4.96586,4.96739,66000000.0
2009-11-19 01:00:00,4.96779,4.96779,4.96507,4.96624,63000000.0
2009-11-19 01:05:00,4.96625,4.96706,4.96526,4.96612,70000000.0
2009-11-19 01:10:00,4.96653,4.96728,4.96526,4.96702,55000000.0
2009-11-19 01:15:00,4.96674,4.96743,4.96503,4.9665,63000000.0
2009-11-19 01:20:00,4.96659,4.96788,4.96611,4.96745,59000000.0
2009-11-19 01:25:00,4.9672,4.96807,4.96635,4.96688,70000000.0
2009-11-19 01:30:00,4.96772,4.96875,4.96662,4.96781,68000000.0
2009-11-19 01:35:00,4.96669,4.96809,4.96601,4.96673,71000000.0
2009-11-19 01:40:00,4.96753,4.96895,4.96671,4.9668,72000000.0
2009-11-19 01:45:00,4.96874,4.96965,4.96714,4.96944,68000000.0
2009-11-19 01:50:00,4.96807,4.97104,4.96789,4.96882,67000000.0
2009-11-19 01:55:00,4.96989,4.97088,4.96822,4.96905,61000000.0
2009-11-19 02:00:00,4.96781,4.97049,4.96779,4.97002,69000000.0
2009-11-19 02:05:00,4.97014,4.9715,4.96835,4.96971,73000000.0
2009-11-19 02:10:00,4.96958,4.97051,4.96848,4.96966,74000000.0
2009-11-19 02:15:00,4.97002,4.97111,4.96807,4.97007,70000000.0
2009-11-19 02:20:00,4.96999,4.97192,4.96852,4.97192,74000000.0
2009-11-19 02:25:00,4.97224,4.97304,4.96961,4.97209,59000000.0
2009-11-19 02:30:00,4.97168,4.97259,4.97031,4.97191,64000000.0
2009-11-19 02:35:00,4.97187,4.97303,4.97031,4.97048,71000000.0
2009-11-19 02:40:00,4.97121,4.97248,4.97018,4.97175,69000000.0
2009-11-19 02:45:00,4.97177,4.97313,4.97036,4.97198,69000000.0
2009-11-19 02:50:00,4.97281,4.97527,4.97165,4.97399,66000000.0
2009-11-19 02:55:00,4.97354,4.97354,4.9706,4.972,65000000.0
2009-11-19 03:00:00,4.97168,4.9723,4.96968,4.97228,67000000.0
2009-11-19 03:05:00,4.97138,4.97359,4.96918,4.97359,68000000.0
2009-11-19 03:10:00,4.97197,4.97549,4.97197,4.97544,80000000.0
2009-11-19 03:15:00,4.97397,4.97612,4.973,4.97612,50000000.0
2009-11-19 03:20:00,4.97379,4.97644,4.97363,4.97644,62000000.0
2009-11-19 03:25:00,4.97546,4.97916,4.97463,4.97737,71000000.0
2009-11-19 03:30:00,4.97839,4.97869,4.97494,4.97682,68000000.0
2009-11-19 03:35:00,4.97807,4.97815,4.97532,4.97659,60000000.0
2009-11-19 03:40:00,4.97723,4.97872,4.97528,4.97663,82000000.0
2009-11-19 03:45:00,4.97705,4.97828,4.97578,4.97704,53000000.0
2009-11-19 03:50:00,4.97723,4.97808,4.97486,4.97638,74000000.0
2009-11-19 03:55:00,4.9759,4.97638,4.97359,4.97476,63000000.0
2009-11-19 04:00:00,4.9743,4.97826,4.97347,4.97815,70000000.0
2009-11-19 04:05:00,4.97761,4.98186,4.97716,4.97934,66000000.0
2009-11-19 04:10:00,4.97887,4.98087,4.97772,4.98017,77000000.0
2009-11-19 04:15:00,4.97975,4.98211,4.97914,4.97914,57000000.0
2009-11-19 04:20:00,4.98099,4.98127,4.97905,4.98058,62000000.0
2009-11-19 04:25:00,4.97962,4.9827,4.97931,4.98203,53000000.0
2009-11-19 04:30:00,4.98153,4.98336,4.9798,4.98042,66000000.0
2009-11-19 04:35:00,4.98095,4.98119,4.97837,4.97886,64000000.0
2009-11-19 04:40:00,4.97833,4.98004,4.97724,4.97844,54000000.0
2009-11-19 04:45:00,4.97838,4.97854,4.97679,4.97748,63000000.0
2009-11-19 04:50:00,4.97773,4.97994,4.9768,4.97923,71000000.0
2009-11-19 04:55:00,4.97956,4.98039,4.97845,4.98019,65000000.0
2009-11-19 05:00:00,4.97976,4.98213,4.97855,4.98185,62000000.0
2009-11-19 05:05:00,4.98076,4.98144,4.97828,4.97981,72000000.0
2009-11-19 05:10:00,4.9799,4.98014,4.97785,4.97925,59000000.0
2009-11-19 05:15:00,4.97848,4.9795,4.97702,4.97895,67000000.0
2009-11-19 05:20:00,4.9771,4.97849,4.97651,4.97733,79000000.0
2009-11-19 05:25:00,4.97698,4.97908,4.9761,4.97697,66000000.0
2009-11-19 05:30:00,4.97802,4.98082,4.9773,4.97907,76000000.0
2009-11-19 05:35:00,4.97967,4.98084,4.97817,4.98008,78000000.0
2009-11-19 05:40:00,4.98032,4.98095,4.97907,4.9802,61000000.0
2009-11-19 05:45:00,4.98102,4.98197,4.97877,4.97995,77000000.0
2009-11-19 05:50:00,4.98051,4.98309,4.98007,4.98263,62000000.0
2009-11-19 05:55:00,4.98198,4.98267,4.97999,4.98189,70000000.0
2009-11-19 06:00:00,4.98039,4.98207,4.97928,4.98042,77000000.0
2009-11-19 06:05:00,4.98052,4.98337,4.97962,4.98284,81000000.0
2009-11-19 06:10:00,4.9827,4.9841,4.9814,4.98304,73000000.0
2009-11-19 06:15:00,4.98342,4.98547,4.98204,4.9845,69000000.0
2009-11-19 06:20:00,4.98503,4.9863,4.98259,4.9863,68000000.0
2009-11-19 06:25:00,4.9866,4.9866,4.98258,4.98378,71000000.0
2009-11-19 06:30:00,4.98509,4.98531,4.98103,4.98301,58000000.0
2009-11-19 06:35:00,4.98341,4.98369,4.98083,4.98083,72000000.0
2009-11-19 06:40:00,4.98245,4.98257,4.9802,4.98119,71000000.0
2009-11-19 06:45:00,4.98113,4.98424,4.97976,4.98262,69000000.0
2009-11-19 06:50:00,4.98295,4.98489,4.98212,4.98252,56000000.0
2009-11-19 06:55:00,4.98271,4.98443,4.98216,4.98304,64000000.0
2009-11-19 07:00:00,4.98418,4.9859,4.98303,4.98524,58000000.0
2009-11-19 07:05:00,4.98522,4.98583,4.98327,4.98425,59000000.0
2009-11-19 07:10:00,4.98474,4.98485,4.98184,4.98368,82000000.0
2009-11-19 07:15:00,4.98308,4.98375,4.9814,4.98268,80000000.0
2009-11-19 07:20:00,4.98325,4.98403,4.9818,4.98291,76000000.0
2009-11-19 07:25:00,4.9834,4.98446,4.98219,4.98369,78000000.0
2009-11-19 07:30:00,4.98409,4.98515,4.98296,4.98379,61000000.0
2009-11-19 07:35:00,4.98368,4.98393,4.98166,4.98321,63000000.0
2009-11-19 07:40:00,4.98285,4.9834,4.98173,4.98302,55000000.0
2009-11-19 07:45:00,4.98262,4.98352,4.98097,4.98184,59000000.0
2009-11-19 07:50:00,4.98249,4.98389,4.98142,4.98242,67000000.0
2009-11-19 07:55:00,4.98349,4.98445,4.98251,4.98281,62000000.0
2009-11-19 08:00:00,4.98324,4.98432,4.98079,4.98171,65000000.0
2009-11-19 08:05:00,4.9806,4.98255,4.98053,4.9814,73000000.0
2009-11-19 08:10:00,4.98017,4.98199,4.97966,4.98003,58000000.0
2009-11-19 08:15:00,4.98052,4.98135,4.97868,4.98033,59000000.0
2009-11-19 08:20:00,4.97817,4.98048,4.97747,4.97747,64000000.0
2009-11-19 08:25:00,4.97864,4.98047,4.97778,4.97981,56000000.0
2009-11-19 08:30:00,4.97936,4.98026,4.97813,4.97977,62000000.0
2009-11-19 08:35:00,4.97978,4.98123,4.97875,4.98111,56000000.0
2009-11-19 08:40:00,4.9811,4.98171,4.97907,4.98011,58000000.0
2009-11-19 08:45:00,4.98009,4.98197,4.97957,4.98123,76000000.0
2009-11-19 08:50:00,4.98048,4.9815,4.97844,4.98103,81000000.0
2009-11-19 08:55:00,4.98135,4.98342,4.9797,4.98342,70000000.0
2009-11-19 09:00:00,4.98438,4.9845,4.9815,4.98272,62000000.0
2009-11-19 09:05:00,4.98393,4.98416,4.97991,4.98128,66000000.0
2009-11-19 09:10:00,4.98123,4.98318,4.9787,4.97949,67000000.0
2009-11-19 09:15:00,4.97956,4.98109,4.97768,4.97832,72000000.0
2009-11-19 09:20:00,4.97956,4.98105,4.97843,4.97942,74000000.0
2009-11-19 09:25:00,4.9799,4.98109,4.97801,4.97952,68000000.0
2009-11-19 09:30:00,4.97865,4.98015,4.97756,4.97814,69000000.0
2009-11-19 09:35:00,4.97758,4.98007,4.97738,4.97898,85000000.0
2009-11-19 09:40:00,4.98005,4.98837,4.97934,4.98837,74000000.0
2009-11-19 09:45:00,4.98778,4.99073,4.98739,4.99011,76000000.0
2009-11-19 09:50:00,4.99095,4.99256,4.98885,4.98976,74000000.0
2009-11-19 09:55:00,4.99118,4.99598,4.99046,4.99466,68000000.0
2009-11-19 10:00:00,4.9961,4.99985,4.99473,4.99816,75000000.0
2009-11-19 10:05:00,4.99933,4.99995,4.99662,4.99798,50000000.0
2009-11-19 10:10:00,4.99789,5.00198,4.99619,5.00195,70000000.0
2009-11-19 10:15:00,5.00312,5.00539,5.00155,5.00296,74000000.0
2009-11-19 10:20:00,5.00065,5.00376,5.00051,5.00139,60000000.0
2009-11-19 10:25:00,5.00187,5.00187,4.99768,4.99965,60000000.0
2009-11-19 10:30:00,4.99963,4.99989,4.99674,4.99724,57000000.0
2009-11-19 10:35:00,4.99827,5.00118,4.99698,4.99919,72000000.0
2009-11-19 10:40:00,4.99784,5.00059,4.99686,5.00048,62000000.0
2009-11-19 10:45:00,5.00063,5.00111,4.99831,4.99995,55000000.0
2009-11-19 10:50:00,4.99961,4.99962,4.99737,4.99816,72000000.0
2009-11-19 10:55:00,4.99898,4.99902,4.99571,4.99571,49000000.0
2009-11-19 11:00:00,4.99587,4.99697,4.99392,4.99494,61000000.0
2009-11-19 11:05:00,4.99446,4.99825,4.99405,4.99779,71000000.0
2009-11-19 11:10:00,4.9982,5.00106,4.99636,5.00106,67000000.0
2009-11-19 11:15:00,5.00097,5.00699,4.99996,5.00579,63000000.0
2009-11-19 11:20:00,5.00559,5.00608,5.00105,5.00344,76000000.0
2009-11-19 11:25:00,5.0036,5.0036,4.99999,5.00056,64000000.0
2009-11-19 11:30:00,5.00068,5.00194,4.99941,5.00033,74000000.0
2009-11-19 11:35:00,5.00052,5.00095,4.99595,4.998,60000000.0
2009-11-19 11:40:00,4.99725,4.99822,4.9957,4.99701,64000000.0
2009-11-19 11:45:00,4.99723,4.99947,4.99576,4.99905,62000000.0
2009-11-19 11:50:00,5.00004,5.00004,4.99718,4.99918,68000000.0
2009-11-19 11:55:00,4.9975,5.00085,4.9975,4.99983,52000000.0
2009-11-19 12:00:00,4.99964,5.00045,4.99706,4.99817,63000000.0
2009-11-19 12:05:00,4.99744,4.99963,4.99595,4.99955,61000000.0
2009-11-19 12:10:00,4.99966,4.99966,4.99653,4.99718,63000000.0
2009-11-19 12:15:00,4.99735,4.99848,4.99645,4.99668,56000000.0
2009-11-19 12:20:00,4.99729,4.99967,4.99692,4.99921,70000000.0
2009-11-19 12:25:00,4.99965,5.00072,4.99729,4.99956,57000000.0
2009-11-19 12:30:00,4.99895,5.00003,4.99641,4.99802,61000000.0
2009-11-19 12:35:00,4.99729,4.99823,4.99602,4.99773,64000000.0
2009-11-19 12:40:00,4.99682,4.99768,4.99487,4.99487,70000000.0
2009-11-19 12:45:00,4.99463,4.99667,4.99316,4.99467,65000000.0
2009-11-19 12:50:00,4.99541,4.99581,4.99329,4.99467,66000000.0
2009-11-19 12:55:00,4.99525,4.99722,4.99391,4.9971,62000000.0
2009-11-19 13:00:00,4.99657,4.99716,4.99467,4.99687,81000000.0
2009-11-19 13:05:00,4.99758,4.99835,4.99552,4.99663,77000000.0
2009-11-19 13:10:00,4.99741,4.9995,4.99631,4.99904,79000000.0
2009-11-19 13:15:00,4.99844,4.99997,4.99739,4.9981,63000000.0
2009-11-19 13:20:00,4.99887,5.00103,4.99793,5.00085,78000000.0
2009-11-19 13:25:00,5.00116,5.00403,5.00017,5.00259,62000000.0
2009-11-19 13:30:00,5.00129,5.00302,5.00009,5.00022,55000000.0
2009-11-19 13:35:00,5.00138,5.00299,4.99936,5.0025,65000000.0
2009-11-19 13:40:00,5.0023,5.00337,5.00082,5.00196,55000000.0
2009-11-19 13:45:00,5.00229,5.00232,4.99826,4.99924,64000000.0
2009-11-19 13:50:00,4.99997,5.00048,4.99815,4.9998,58000000.0
2009-11-19 13:55:00,5.00011,5.00308,4.99984,5.00308,59000000.0
2009-11-19 14:00:00,5.00288,5.00369,5.00138,5.00327,72000000.0
2009-11-19 14:05:00,5.00219,5.00475,5.00082,5.00195,60000000.0
2009-11-19 14:10:00,5.00215,5.00252,4.99995,5.00241,56000000.0
2009-11-19 14:15:00,5.00199,5.00704,5.00099,5.00644,76000000.0
2009-11-19 14:20:00,5.00641,5.00702,5.00369,5.00446,52000000.0
2009-11-19 14:25:00,5.00618,5.00663,5.0029,5.00422,65000000.0
2009-11-19 14:30:00,5.00444,5.00558,5.00244,5.00529,60000000.0
2009-11-19 14:35:00,5.00589,5.00652,5.00297,5.00475,63000000.0
2009-11-19 14:40:00,5.00385,5.00503,5.00233,5.00399,77000000.0
2009-11-19 14:45:00,5.00393,5.00471,5.00104,5.0017,56000000.0
2009-11-19 14:50:00,5.00164,5.00337,5.00036,5.00126,60000000.0
2009-11-19 14:55:00,5.00146,5.00173,4.99835,5.0014,71000000.0
2009-11-19 15:00:00,5.00132,5.00169,4.99915,5.00155,76000000.0
2009-11-19 15:05:00,5.0012,5.00255,4.99979,5.0013,68000000.0
2009-11-19 15:10:00,5.00121,5.00242,4.99952,5.00104,61000000.0
2009-11-19 15:15:00,5.00106,5.00106,4.99821,5.00033,68000000.0
2009-11-19 15:20:00,5.00041,5.00041,4.99797,4.99848,59000000.0
2009-11-19 15:25:00,4.99981,5.00103,4.9979,4.99853,71000000.0
2009-11-19 15:30:00,5.00087,5.00277,4.99574,4.99746,68000000.0
2009-11-19 15:35:00,4.99687,4.99853,4.99502,4.99831,52000000.0
2009-11-19 15:40:00,4.997,4.99985,4.997,4.99824,62000000.0
2009-11-19 15:45:00,4.99809,4.99887,4.99653,4.99681,81000000.0
2009-11-19 15:50:00,4.99631,4.99731,4.99263,4.99575,75000000.0
2009-11-19 15:55:00,4.9939,4.99674,4.99322,4.99637,74000000.0
2009-11-19 16:00:00,4.9965,4.99702,4.99379,4.99492,61000000.0
2009-11-19 16:05:00,4.99423,4.99608,4.99136,4.99335,70000000.0
2009-11-19 16:10:00,4.9932,4.99429,4.99193,4.99288,64000000.0
2009-11-19 16:15:00,4.99337,4.99339,4.98965,4.99205,66000000.0
2009-11-19 16:20:00,4.992,4.99317,4.99017,4.99142,65000000.0
2009-11-19 16:25:00,4.99231,4.99391,4.99105,4.99307,51000000.0
2009-11-19 16:30:00,4.99195,4.99505,4.9915,4.99362,53000000.0
2009-11-19 16:35:00,4.99485,4.99917,4.99291,4.99862,78000000.0
2009-11-19 16:40:00,4.99911,5.00195,4.99767,5.0001,86000000.0
2009-11-19 16:45:00,4.9986,5.00232,4.9986,5.00074,59000000.0
2009-11-19 16:50:00,5.00145,5.00445,5.00001,5.00404,66000000.0
2009-11-19 16:55:00,5.00356,5.00407,4.99824,5.00012,52000000.0
2009-11-19 17:00:00,4.99912,5.0016,4.99718,4.99873,62000000.0
2009-11-19 17:05:00,4.99874,4.99888,4.99544,4.99852,73000000.0
2009-11-19 17:10:00,4.99819,4.99838,4.99134,4.99217,57000000.0
2009-11-19 17:15:00,4.9937,4.99722,4.99251,4.99682,71000000.0
2009-11-19 17:20:00,4.99645,4.99686,4.99166,4.99166,55000000.0
2009-11-19 17:25:00,4.99331,4.99405,4.99089,4.99214,62000000.0
2009-11-19 17:30:00,4.99375,4.99706,4.99253,4.99549,63000000.0
2009-11-19 17:35:00,4.99325,4.99573,4.99232,4.99439,64000000.0
2009-11-19 17:40:00,4.99518,4.99572,4.99196,4.99336,76000000.0
2009-11-19 17:45:00,4.99425,4.99902,4.99252,4.99821,60000000.0
2009-11-19 17:50:00,4.99941,5.00246,4.99805,5.0011,86000000.0
2009-11-19 17:55:00,5.00105,5.00275,4.9989,5.00275,66000000.0
2009-11-19 18:00:00,5.00215,5.00242,4.99876,5.00005,72000000.0
2009-11-19 18:05:00,5.00044,5.00289,4.99864,5.00141,73000000.0
2009-11-19 18:10:00,5.00103,5.00103,4.99795,4.99946,58000000.0
2009-11-19 18:15:00,5.00069,5.00098,4.99728,4.99988,61000000.0
2009-11-19 18:20:00,4.99993,5.001,4.99864,5.00046,63000000.0
2009-11-19 18:25:00,5.00066,5.00072,4.99543,4.99672,67000000.0
2009-11-19 18:30:00,4.99599,4.99678,4.99288,4.99609,65000000.0
2009-11-19 18:35:00,4.99549,4.9982,4.99549,4.99662,76000000.0
2009-11-19 18:40:00,4.99585,4.99585,4.99226,4.99364,67000000.0
2009-11-19 18:45:00,4.99369,4.99489,4.99173,4.99393,66000000.0
2009-11-19 18:50:00,4.99441,4.99568,4.99208,4.99303,63000000.0
2009-11-19 18:55:00,4.99311,4.99326,4.98414,4.98655,71000000.0
2009-11-19 19:00:00,4.9866,4.98861,4.98526,4.98861,70000000.0
2009-11-19 19:05:00,4.98837,4.98955,4.98554,4.98694,76000000.0
2009-11-19 19:10:00,4.98671,4.98671,4.98312,4.98615,68000000.0
2009-11-19 19:15:00,4.98565,4.9863,4.98355,4.98573,61000000.0
2009-11-19 19:20:00,4.98435,4.98521,4.98132,4.9851,72000000.0
2009-11-19 19:25:00,4.98572,4.98572,4.98187,4.98371,62000000.0
2009-11-19 19:30:00,4.98408,4.98467,4.98139,4.98281,66000000.0
2009-11-19 19:35:00,4.98269,4.98368,4.98102,4.98296,63000000.0
2009-11-19 19:40:00,4.98323,4.98534,4.9826,4.98492,70000000.0
2009-11-19 19:45:00,4.98343,4.98632,4.98315,4.98622,70000000.0
2009-11-19 19:50:00,4.98594,4.98779,4.98544,4.98703,71000000.0
2009-11-19 19:55:00,4.98684,4.98783,4.98466,4.9853,68000000.0
2009-11-19 20:00:00,4.98561,4.9872,4.98475,4.98618,67000000.0
2009-11-19 20:05:00,4.98525,4.98714,4.98398,4.98714,65000000.0
2009-11-19 20:10:00,4.98776,4.98862,4.98596,4.98778,66000000.0
2009-11-19 20:15:00,4.98825,4.98943,4.98699,4.98793,64000000.0
2009-11-19 20:20:00,4.98934,4.98934,4.98655,4.98776,65000000.0
2009-11-19 20:25:00,4.9879,4.9879,4.98488,4.98603,63000000.0
2009-11-19 20:30:00,4.98521,4.98606,4.98343,4.98566,59000000.0
2009-11-19 20:35:00,4.98634,4.98634,4.98283,4.98394,70000000.0
2009-11-19 20:40:00,4.98411,4.98516,4.98296,4.98343,89000000.0
2009-11-19 20:45:00,4.98411,4.98506,4.98241,4.98312,67000000.0
2009-11-19 20:50:00,4.98296,4.98392,4.9819,4.98209,62000000.0
2009-11-19 20:55:00,4.98306,4.98426,4.98119,4.98258,65000000.0
2009-11-19 21:00:00,4.98202,4.98433,4.98146,4.98424,72000000.0
2009-11-19 21:05:00,4.98395,4.98604,4.98281,4.98487,66000000.0
2009-11-19 21:10:00,4.98585,4.9864,4.98407,4.9857,62000000.0
2009-11-19 21:15:00,4.986,4.98613,4.98394,4.98484,68000000.0
2009-11-19 21:20:00,4.98507,4.98562,4.98219,4.98337,52000000.0
2009-11-19 21:25:00,4.9828,4.98345,4.98108,4.98187,58000000.0
2009-11-19 21:30:00,4.98187,4.98373,4.98111,4.98118,59000000.0
2009-11-19 21:35:00,4.98197,4.98369,4.98098,4.98193,88000000.0
2009-11-19 21:40:00,4.98286,4.98307,4.97936,4.9808,65000000.0
2009-11-19 21:45:00,4.98188,4.98373,4.98082,4.98341,62000000.0
2009-11-19 21:50:00,4.9831,4.9831,4.97904,4.98181,62000000.0
2009-11-19 21:55:00,4.98178,4.98242,4.97965,4.98223,72000000.0
2009-11-19 22:00:00,4.98208,4.984,4.98055,4.98166,79000000.0
2009-11-19 22:05:00,4.98257,4.98408,4.98122,4.98318,67000000.0
2009-11-19 22:10:00,4.98364,4.98462,4.98222,4.98387,64000000.0
2009-11-19 22:15:00,4.98396,4.98428,4.98072,4.98428,69000000.0
2009-11-19 22:20:00,4.98371,4.98399,4.98121,4.98338,69000000.0
2009-11-19 22:25:00,4.98332,4.98394,4.98212,4.983,63000000.0
2009-11-19 22:30:00,4.98328,4.98372,4.98147,4.9824,60000000.0
2009-11-19 22:35:00,4.98235,4.98379,4.98145,4.98277,56000000.0
2009-11-19 22:40:00,4.9828,4.98375,4.9787,4.98011,63000000.0
2009-11-19 22:45:00,4.98056,4.98136,4.97813,4.98043,68000000.0
2009-11-19 22:50:00,4.97912,4.98214,4.97888,4.98065,70000000.0
2009-11-19 22:55:00,4.98148,4.98243,4.98026,4.98143,64000000.0
2009-11-19 23:00:00,4.98179,4.98346,4.98082,4.98167,68000000.0
2009-11-19 23:05:00,4.98161,4.98277,4.9806,4.98198,60000000.0
2009-11-19 23:10:00,4.98191,4.98227,4.97997,4.98133,66000000.0
2009-11-19 23:15:00,4.98164,4.98256,4.98013,4.98256,65000000.0
2009-11-19 23:20:00,4.98293,4.98362,4.97983,4.98312,66000000.0
2009-11-19 23:25:00,4.9831,4.98353,4.98118,4.98189,64000000.0
2009-11-19 23:30:00,4.98213,4.98254,4.98037,4.98037,72000000.0
2009-11-19 23:35:00,4.98134,4.98221,4.98039,4.98196,62000000.0
2009-11-19 23:40:00,4.98188,4.98188,4.97933,4.98118,80000000.0
2009-11-19 23:45:00,4.98109,4.98128,4.9787,4.98052,76000000.0
2009-11-19 23:50:00,4.9802,4.98111,4.97862,4.98015,67000000.0
2009-11-19 23:55:00,4.97967,4.98016,4.97794,4.98004,76000000.0
2009-11-20 00:00:00,4.97915,4.98142,4.97838,4.98053,70000000.0
2009-11-20 00:05:00,4.98072,4.98169,4.97937,4.98024,62000000.0
2009-11-20 00:10:00,4.98141,4.98213,4.9798,4.98209,63000000.0
2009-11-20 00:15:00,4.9816,4.98279,4.98093,4.98122,65000000.0
2009-11-20 00:20:00,4.98171,4.98266,4.98074,4.98117,60000000.0
2009-11-20 00:25:00,4.98138,4.98189,4.97955,4.98117,66000000.0
2009-11-20 00:30:00,4.98127,4.98261,4.98056,4.98245,64000000.0
2009-11-20 00:35:00,4.98203,4.98295,4.98108,4.98118,80000000.0
2009-11-20 00:40:00,4.98198,4.9832,4.9813,4.98283,61000000.0
2009-11-20 00:45:00,4.98316,4.98321,4.98126,4.98296,63000000.0
2009-11-20 00:50:00,4.98288,4.98334,4.98108,4.98186,60000000.0
2009-11-20 00:55:00,4.98273,4.98324,4.9812,4.98153,66000000.0
2009-11-20 01:00:00,4.98231,4.98306,4.9811,4.98239,63000000.0
2009-11-20 01:05:00,4.98222,4.98423,4.98127,4.98396,70000000.0
2009-11-20 01:10:00,4.98378,4.98589,4.98212,4.98329,55000000.0
2009-11-20 01:15:00,4.98333,4.98468,4.98289,4.98375,63000000.0
2009-11-20 01:20:00,4.98343,4.98479,4.98247,4.98255,59000000.0
2009-11-20 01:25:00,4.9835,4.98406,4.98116,4.98128,70000000.0
2009-11-20 01:30:00,4.98252,4.98447,4.98136,4.9839,68000000.0
2009-11-20 01:35:00,4.98336,4.98407,4.98172,4.98321,71000000.0
2009-11-20 01:40:00,4.98335,4.98339,4.98011,4.98011,72000000.0
2009-11-20 01:45:00,4.9812,4.98146,4.97975,4.98131,68000000.0
2009-11-20 01:50:00,4.98097,4.98366,4.98066,4.98248,67000000.0
2009-11-20 01:55:00,4.98226,4.98356,4.98099,4.98356,61000000.0
2009-11-20 02:00:00,4.98415,4.98435,4.98034,4.98161,69000000.0
2009-11-20 02:05:00,4.98173,4.98317,4.98051,4.9822,73000000.0
2009-11-20 02:10:00,4.9831,4.9832,4.97723,4.97932,74000000.0
2009-11-20 02:15:00,4.97974,4.98027,4.97792,4.97893,70000000.0
2009-11-20 02:20:00,4.97913,4.97962,4.97684,4.97902,74000000.0
2009-11-20 02:25:00,4.98037,4.98191,4.9783,4.98056,59000000.0
2009-11-20 02:30:00,4.97993,4.98118,4.97819,4.97955,64000000.0
2009-11-20 02:35:00,4.97882,4.98009,4.97541,4.97638,71000000.0
2009-11-20 02:40:00,4.97679,4.97872,4.97595,4.97758,69000000.0
2009-11-20 02:45:00,4.97701,4.97802,4.97559,4.97652,69000000.0
2009-11-20 02:50:00,4.97646,4.97982,4.97572,4.97982,66000000.0
2009-11-20 02:55:00,4.97804,4.9832,4.97804,4.98304,65000000.0
2009-11-20 03:00:00,4.98315,4.98409,4.98109,4.98128,67000000.0
2009-11-20 03:05:00,4.98242,4.98713,4.98064,4.98617,68000000.0
2009-11-20 03:10:00,4.985,4.9888,4.985,4.98805,80000000.0
2009-11-20 03:15:00,4.9875,4.98884,4.98584,4.98763,50000000.0
2009-11-20 03:20:00,4.98842,4.99079,4.98696,4.98696,62000000.0
2009-11-20 03:25:00,4.98891,4.99079,4.98711,4.98931,71000000.0
2009-11-20 03:30:00,4.98877,4.98982,4.98667,4.98809,68000000.0
2009-11-20 03:35:00,4.98782,4.98946,4.98678,4.98819,60000000.0
2009-11-20 03:40:00,4.98843,4.9897,4.98678,4.98678,82000000.0
2009-11-20 03:45:00,4.98775,4.99026,4.98576,4.98768,53000000.0
2009-11-20 03:50:00,4.98896,4.9911,4.98667,4.9911,74000000.0
2009-11-20 03:55:00,4.99176,4.99198,4.98976,4.99153,63000000.0
2009-11-20 04:00:00,4.99104,4.99327,4.99054,4.99285,70000000.0
2009-11-20 04:05:00,4.99314,4.99366,4.99106,4.99201,66000000.0
2009-11-20 04:10:00,4.99311,4.99396,4.99167,4.99246,77000000.0
2009-11-20 04:15:00,4.99229,4.99317,4.99056,4.99163,57000000.0
2009-11-20 04:20:00,4.99106,4.99273,4.99061,4.99117,62000000.0
2009-11-20 04:25:00,4.99151,4.99241,4.98976,4.99086,53000000.0
2009-11-20 04:30:00,4.99223,4.99324,4.99121,4.99272,66000000.0
2009-11-20 04:35:00,4.99286,4.99319,4.99111,4.99186,64000000.0
2009-11-20 04:40:00,4.9915,4.99348,4.99072,4.99269,54000000.0
2009-11-20 04:45:00,4.99299,4.99379,4.99089,4.99224,63000000.0
2009-11-20 04:50:00,4.9938,4.99405,4.99129,4.99187,71000000.0
2009-11-20 04:55:00,4.99391,4.99393,4.99168,4.99168,65000000.0
2009-11-20 05:00:00,4.99272,4.9928,4.98928,4.99082,62000000.0
2009-11-20 05:05:00,4.99133,4.99229,4.98978,4.98984,72000000.0
2009-11-20 05:10:00,4.98944,4.9928,4.98944,4.99252,59000000.0
2009-11-20 05:15:00,4.99174,4.9924,4.98841,4.98986,67000000.0
2009-11-20 05:20:00,4.98969,4.99014,4.9872,4.9872,79000000.0
2009-11-20 05:25:00,4.98788,4.98924,4.98708,4.98844,66000000.0
2009-11-20 05:30:00,4.98787,4.98964,4.98707,4.98798,76000000.0
2009-11-20 05:35:00,4.98684,4.98867,4.98613,4.98741,78000000.0
2009-11-20 05:40:00,4.98812,4.98812,4.98412,4.98457,61000000.0
2009-11-20 05:45:00,4.98555,4.98735,4.98434,4.98588,77000000.0
2009-11-20 05:50:00,4.98436,4.98665,4.98426,4.98504,62000000.0
2009-11-20 05:55:00,4.98482,4.98547,4.98194,4.98194,70000000.0
2009-11-20 06:00:00,4.98316,4.98488,4.98185,4.98298,77000000.0
2009-11-20 06:05:00,4.98282,4.98374,4.97967,4.98227,81000000.0
2009-11-20 06:10:00,4.98252,4.98409,4.98153,4.98387,73000000.0
2009-11-20 06:15:00,4.98378,4.98512,4.98212,4.98288,69000000.0
2009-11-20 06:20:00,4.98355,4.98401,4.97966,4.9799,68000000.0
2009-11-20 06:25:00,4.98223,4.98229,4.97917,4.97984,71000000.0
2009-11-20 06:30:00,4.98021,4.98294,4.97848,4.98174,58000000.0
2009-11-20 06:35:00,4.98121,4.9822,4.97921,4.97998,72000000.0
2009-11-20 06:40:00,4.98072,4.98223,4.97958,4.98121,71000000.0
2009-11-20 06:45:00,4.98021,4.98244,4.97941,4.98027,69000000.0
2009-11-20 06:50:00,4.98103,4.98195,4.97938,4.97981,56000000.0
2009-11-20 06:55:00,4.9808,4.98116,4.97812,4.97846,64000000.0
2009-11-20 07:00:00,4.97882,4.98047,4.97744,4.97936,58000000.0
2009-11-20 07:05:00,4.97947,4.9822,4.97904,4.98153,59000000.0
2009-11-20 07:10:00,4.98084,4.98273,4.97999,4.98272,82000000.0
2009-11-20 07:15:00,4.98093,4.98579,4.98088,4.98435,80000000.0
2009-11-20 07:20:00,4.98346,4.98453,4.98174,4.98389,76000000.0
2009-11-20 07:25:00,4.98309,4.98383,4.98125,4.98245,78000000.0
2009-11-20 07:30:00,4.98278,4.98278,4.97981,4.9817,61000000.0
2009-11-20 07:35:00,4.98115,4.98183,4.97927,4.98061,63000000.0
2009-11-20 07:40:00,4.98041,4.98111,4.97885,4.97913,55000000.0
2009-11-20 07:45:00,4.97971,4.98265,4.97903,4.98115,59000000.0
2009-11-20 07:50:00,4.98168,4.98191,4.97919,4.98099,67000000.0
2009-11-20 07:55:00,4.98074,4.98127,4.97945,4.98099,62000000.0
2009-11-20 08:00:00,4.9814,4.9814,4.97914,4.98066,65000000.0
2009-11-20 08:05:00,4.98027,4.98163,4.97885,4.98149,73000000.0
2009-11-20 08:10:00,4.98045,4.98126,4.97819,4.98029,58000000.0
2009-11-20 08:15:00,4.97999,4.9811,4.9787,4.98038,59000000.0
2009-11-20 08:20:00,4.97936,4.98038,4.97814,4.97908,64000000.0
2009-11-20 08:25:00,4.9799,4.9799,4.97625,4.97769,56000000.0
2009-11-20 08:30:00,4.97716,4.97763,4.97548,4.97738,62000000.0
2009-11-20 08:35:00,4.97714,4.98007,4.97683,4.97834,56000000.0
2009-11-20 08:40:00,4.977,4.98252,4.97685,4.98206,58000000.0
2009-11-20 08:45:00,4.98344,4.98445,4.98171,4.98324,76000000.0
2009-11-20 08:50:00,4.9822,4.98548,4.98141,4.98376,81000000.0
2009-11-20 08:55:00,4.98405,4.98535,4.98254,4.98254,70000000.0
2009-11-20 09:00:00,4.98301,4.98346,4.97854,4.97976,62000000.0
2009-11-20 09:05:00,4.9799,4.98148,4.9777,4.97896,66000000.0
2009-11-20 09:10:00,4.9799,4.98013,4.97695,4.97781,67000000.0
2009-11-20 09:15:00,4.97834,4.98241,4.9783,4.98069,72000000.0
2009-11-20 09:20:00,4.98138,4.98238,4.97953,4.98166,74000000.0
2009-11-20 09:25:00,4.98139,4.98546,4.98105,4.98546,68000000.0
2009-11-20 09:30:00,4.98436,4.98665,4.98404,4.98583,69000000.0
2009-11-20 09:35:00,4.98636,4.9884,4.98431,4.98781,85000000.0
2009-11-20 09:40:00,4.98725,4.98798,4.98433,4.98543,74000000.0
2009-11-20 09:45:00,4.98572,4.98572,4.98292,4.98509,76000000.0
2009-11-20 09:50:00,4.98515,4.98636,4.98185,4.98207,74000000.0
2009-11-20 09:55:00,4.9833,4.98531,4.98142,4.98319,68000000.0
2009-11-20 10:00:00,4.98438,4.98638,4.98395,4.98621,75000000.0
2009-11-20 10:05:00,4.98392,4.98777,4.98369,4.98631,50000000.0
2009-11-20 10:10:00,4.98581,4.98652,4.98395,4.98557,70000000.0
2009-11-20 10:15:00,4.98581,4.98584,4.98156,4.98279,74000000.0
2009-11-20 10:20:00,4.98235,4.98477,4.98139,4.98443,60000000.0
2009-11-20 10:25:00,4.9848,4.98656,4.98392,4.98549,60000000.0
2009-11-20 10:30:00,4.98614,4.98679,4.98469,4.985,57000000.0
2009-11-20 10:35:00,4.98602,4.98663,4.98345,4.98484,72000000.0
2009-11-20 10:40:00,4.98505,4.99125,4.98402,4.99055,62000000.0
2009-11-20 10:45:00,4.98966,4.99034,4.98755,4.98883,55000000.0
2009-11-20 10:50:00,4.98802,4.98908,4.98503,4.98648,72000000.0
2009-11-20 10:55:00,4.98684,4.98775,4.98456,4.98704,49000000.0
2009-11-20 11:00:00,4.98715,4.99091,4.98643,4.99072,61000000.0
2009-11-20 11:05:00,4.98997,4.9914,4.98868,4.9895,71000000.0
2009-11-20 11:10:00,4.99075,4.9922,4.98722,4.98897,67000000.0
2009-11-20 11:15:00,4.98895,4.98994,4.98714,4.98992,63000000.0
2009-11-20 11:20:00,4.99059,4.99121,4.98769,4.98982,76000000.0
2009-11-20 11:25:00,4.98939,4.9909,4.98846,4.99026,64000000.0
2009-11-20 11:30:00,4.99028,4.99152,4.98911,4.99149,74000000.0
2009-11-20 11:35:00,4.99179,4.99363,4.9896,4.99283,60000000.0
2009-11-20 11:40:00,4.99141,4.99357,4.99134,4.99346,64000000.0
2009-11-20 11:45:00,4.99236,4.99644,4.99154,4.99518,62000000.0
2009-11-20 11:50:00,4.99594,4.99651,4.99351,4.99351,68000000.0
2009-11-20 11:55:00,4.99382,4.99816,4.9932,4.99816,52000000.0
2009-11-20 12:00:00,4.99786,5.00105,4.99589,4.9985,63000000.0
2009-11-20 12:05:00,4.99856,4.99899,4.99586,4.99715,61000000.0
2009-11-20 12:10:00,4.99714,4.99795,4.99548,4.99656,63000000.0
2009-11-20 12:15:00,4.9966,4.99686,4.99449,4.99604,56000000.0
2009-11-20 12:20:00,4.99564,4.99677,4.99439,4.99604,70000000.0
2009-11-20 12:25:00,4.9957,4.99671,4.99404,4.99658,57000000.0
2009-11-20 12:30:00,4.99587,4.99666,4.99448,4.99652,61000000.0
2009-11-20 12:35:00,4.9971,4.99959,4.99559,4.998,64000000.0
2009-11-20 12:40:00,4.99691,4.99734,4.99502,4.99566,70000000.0
2009-11-20 12:45:00,4.99645,4.9967,4.99364,4.99491,65000000.0
2009-11-20 12:50:00,4.9959,4.99671,4.99386,4.99529,66000000.0
2009-11-20 12:55:00,4.99454,4.99869,4.99315,4.99797,62000000.0
2009-11-20 13:00:00,4.996,4.99766,4.99432,4.99587,81000000.0
2009-11-20 13:05:00,4.99572,4.99843,4.99486,4.99714,77000000.0
2009-11-20 13:10:00,4.9969,4.99894,4.99611,4.99849,79000000.0
2009-11-20 13:15:00,4.99864,5.00057,4.9956,4.99786,63000000.0
2009-11-20 13:20:00,4.99756,4.99807,4.99531,4.99607,78000000.0
2009-11-20 13:25:00,4.99734,4.99734,4.99453,4.99639,62000000.0
2009-11-20 13:30:00,4.99642,4.99838,4.99488,4.99488,55000000.0
2009-11-20 13:35:00,4.99631,4.99716,4.99504,4.99688,65000000.0
2009-11-20 13:40:00,4.99722,4.99879,4.99542,4.99788,55000000.0
2009-11-20 13:45:00,4.99811,5.0,4.99662,4.99827,64000000.0
2009-11-20 13:50:00,4.99722,5.00463,4.99722,5.00448,58000000.0
2009-11-20 13:55:00,5.00295,5.00482,5.00146,5.0028,59000000.0
2009-11-20 14:00:00,5.00165,5.00595,5.00103,5.00577,72000000.0
2009-11-20 14:05:00,5.00529,5.01807,5.00529,5.01753,60000000.0
2009-11-20 14:10:00,5.01697,5.01765,5.0113,5.01363,56000000.0
2009-11-20 14:15:00,5.01424,5.01714,5.01224,5.01397,76000000.0
2009-11-20 14:20:00,5.01332,5.01987,5.0123,5.01656,52000000.0
2009-11-20 14:25:00,5.01787,5.01823,5.01392,5.01487,65000000.0
2009-11-20 14:30:00,5.01338,5.01542,5.01307,5.01537,60000000.0
2009-11-20 14:35:00,5.01476,5.01965,5.0144,5.0184,63000000.0
2009-11-20 14:40:00,5.0192,5.0208,5.01671,5.01812,77000000.0
2009-11-20 14:45:00,5.01766,5.01873,5.01503,5.01724,56000000.0
2009-11-20 14:50:00,5.01736,5.01909,5.01434,5.01554,60000000.0
2009-11-20 14:55:00,5.01513,5.01546,5.01133,5.01288,71000000.0
2009-11-20 15:00:00,5.01328,5.01454,5.01091,5.01206,76000000.0
2009-11-20 15:05:00,5.01302,5.01505,5.01132,5.01505,68000000.0
2009-11-20 15:10:00,5.01567,5.01751,5.01396,5.01699,61000000.0
2009-11-20 15:15:00,5.0172,5.01833,5.01477,5.01483,68000000.0
2009-11-20 15:20:00,5.01545,5.01648,5.0143,5.01648,59000000.0
2009-11-20 15:25:00,5.01565,5.01638,5.01157,5.01412,71000000.0
2009-11-20 15:30:00,5.01428,5.01466,5.00936,5.01073,68000000.0
2009-11-20 15:35:00,5.01012,5.01223,5.00777,5.01119,52000000.0
2009-11-20 15:40:00,5.01188,5.01188,5.00745,5.00969,62000000.0
2009-11-20 15:45:00,5.00989,5.0126,5.00812,5.01131,81000000.0
2009-11-20 15:50:00,5.01133,5.01133,5.0075,5.00919,75000000.0
2009-11-20 15:55:00,5.00767,5.00983,5.0055,5.00959,74000000.0
2009-11-20 16:00:00,5.0084,5.00872,5.00251,5.00685,61000000.0
2009-11-20 16:05:00,5.0057,5.0098,5.00468,5.0098,70000000.0
2009-11-20 16:10:00,5.01072,5.01076,5.00744,5.00976,64000000.0
2009-11-20 16:15:00,5.00877,5.01109,5.0076,5.00982,66000000.0
2009-11-20 16:20:00,5.00934,5.01139,5.0074,5.01,65000000.0
2009-11-20 16:25:00,5.01056,5.01079,5.00668,5.00884,51000000.0
2009-11-20 16:30:00,5.00895,5.0104,5.00721,5.00893,53000000.0
2009-11-20 16:35:00,5.00854,5.00911,5.00367,5.0045,78000000.0
2009-11-20 16:40:00,5.00327,5.00591,5.00034,5.00312,86000000.0
2009-11-20 16:45:00,5.00265,5.00547,5.00087,5.0046,59000000.0
2009-11-20 16:50:00,5.00329,5.00485,5.00038,5.00416,66000000.0
2009-11-20 16:55:00,5.0046,5.00654,5.00326,5.00572,52000000.0
2009-11-20 17:00:00,5.00665,5.00974,5.00539,5.00904,62000000.0
2009-11-20 17:05:00,5.00926,5.01329,5.00797,5.01074,73000000.0
2009-11-20 17:10:00,5.0102,5.01079,5.0027,5.00367,57000000.0
2009-11-20 17:15:00,5.00365,5.00576,5.00235,5.00388,71000000.0
2009-11-20 17:20:00,5.00351,5.00594,5.00023,5.00532,55000000.0
2009-11-20 17:25:00,5.00521,5.00677,5.00336,5.00467,62000000.0
2009-11-20 17:30:00,5.0046,5.00658,5.00249,5.00537,63000000.0
2009-11-20 17:35:00,5.00534,5.00746,5.00422,5.00501,64000000.0
2009-11-20 17:40:00,5.00543,5.00829,5.00368,5.00703,76000000.0
2009-11-20 17:45:00,5.00694,5.00835,5.00502,5.00637,60000000.0
2009-11-20 17:50:00,5.00608,5.00834,5.00446,5.00541,86000000.0
2009-11-20 17:55:00,5.00516,5.00822,5.00407,5.00673,66000000.0
2009-11-20 18:00:00,5.00701,5.00765,5.00279,5.00449,72000000.0
2009-11-20 18:05:00,5.00344,5.00515,5.00045,5.00466,73000000.0
2009-11-20 18:10:00,5.00549,5.00585,5.00247,5.00454,58000000.0
2009-11-20 18:15:00,5.00502,5.00502,4.9999,5.00091,61000000.0
2009-11-20 18:20:00,5.00107,5.00232,4.99917,5.00083,63000000.0
2009-11-20 18:25:00,5.00077,5.0041,4.99902,5.00407,67000000.0
2009-11-20 18:30:00,5.00367,5.00387,5.00105,5.00126,65000000.0
2009-11-20 18:35:00,5.00251,5.0041,5.00035,5.0041,76000000.0
2009-11-20 18:40:00,5.00358,5.00458,5.00217,5.00307,67000000.0
2009-11-20 18:45:00,5.00292,5.00292,4.9997,5.00136,66000000.0
2009-11-20 18:50:00,5.00055,5.00106,4.99818,4.99829,63000000.0
2009-11-20 18:55:00,4.99841,4.99854,4.9955,4.99854,71000000.0
2009-11-20 19:00:00,4.99878,5.00016,4.99665,4.99907,70000000.0
2009-11-20 19:05:00,4.99932,5.00027,4.99678,4.99909,76000000.0
2009-11-20 19:10:00,4.99907,5.00106,4.99859,4.99992,68000000.0
2009-11-20 19:15:00,4.99955,5.00044,4.99827,4.99935,61000000.0
2009-11-20 19:20:00,4.99951,5.00343,4.99904,5.00221,72000000.0
2009-11-20 19:25:00,5.0016,5.0023,5.00043,5.00126,62000000.0
2009-11-20 19:30:00,5.00119,5.00509,5.00089,5.0047,66000000.0
2009-11-20 19:35:00,5.00475,5.00642,5.00347,5.00513,63000000.0
2009-11-20 19:40:00,5.00397,5.00448,5.00104,5.00244,70000000.0
2009-11-20 19:45:00,5.00207,5.00448,5.00177,5.00353,70000000.0
2009-11-20 19:50:00,5.00207,5.00851,5.00169,5.00643,71000000.0
2009-11-20 19:55:00,5.00621,5.00762,5.00422,5.00513,68000000.0
2009-11-20 20:00:00,5.00353,5.00524,5.00274,5.00518,67000000.0
2009-11-20 20:05:00,5.00493,5.00576,5.00254,5.00327,65000000.0
2009-11-20 20:10:00,5.00281,5.00706,5.00233,5.00647,66000000.0
2009-11-20 20:15:00,5.00607,5.00861,5.00488,5.00853,64000000.0
2009-11-20 20:20:00,5.0078,5.00973,5.00647,5.00938,65000000.0
2009-11-20 20:25:00,5.00747,5.00859,5.00473,5.00473,63000000.0
2009-11-20 20:30:00,5.00539,5.00653,5.00389,5.00564,59000000.0
2009-11-20 20:35:00,5.00656,5.00718,5.00492,5.00594,70000000.0
2009-11-20 20:40:00,5.00498,5.00729,5.00469,5.00537,89000000.0
2009-11-20 20:45:00,5.0048,5.0049,5.00142,5.00245,67000000.0
2009-11-20 20:50:00,5.00155,5.0022,4.99975,5.001,62000000.0
2009-11-20 20:55:00,5.00051,5.00194,4.99945,5.00077,65000000.0
2009-11-20 21:00:00,5.00105,5.00159,4.99879,4.99961,72000000.0
2009-11-20 21:05:00,4.99906,5.00177,4.99843,5.00091,66000000.0
2009-11-20 21:10:00,5.00078,5.00156,4.99918,4.99991,62000000.0
2009-11-20 21:15:00,4.99989,5.00268,4.99917,5.00238,68000000.0
2009-11-20 21:20:00,5.00224,5.00304,5.00079,5.0023,52000000.0
2009-11-20 21:25:00,5.00268,5.00307,5.00039,5.00159,58000000.0
2009-11-20 21:30:00,5.00207,5.00328,4.99942,4.99942,59000000.0
2009-11-20 21:35:00,5.00116,5.0031,5.00005,5.00224,88000000.0
2009-11-20 21:40:00,5.00282,5.00309,5.00016,5.00158,65000000.0
2009-11-20 21:45:00,5.00291,5.00369,5.00099,5.00277,62000000.0
2009-11-20 21:50:00,5.00359,5.00467,5.00129,5.00244,62000000.0
2009-11-20 21:55:00,5.00273,5.00375,5.00162,5.00337,72000000.0
2009-11-20 22:00:00,5.00325,5.00355,5.00078,5.00078,79000000.0
2009-11-20 22:05:00,5.00225,5.00372,5.00108,5.00163,67000000.0
2009-11-20 22:10:00,5.00232,5.00345,5.00088,5.00207,64000000.0
2009-11-20 22:15:00,5.00265,5.00351,5.0015,5.00296,69000000.0
2009-11-20 22:20:00,5.00225,5.0033,5.00066,5.00157,69000000.0
2009-11-20 22:25:00,5.00165,5.00323,5.00093,5.00118,63000000.0
2009-11-20 22:30:00,5.00163,5.00246,4.99872,4.99872,60000000.0
2009-11-20 22:35:00,4.99983,5.00023,4.99703,4.99733,56000000.0
2009-11-20 22:40:00,4.99934,4.99989,4.99685,4.99949,63000000.0
2009-11-20 22:45:00,4.99913,5.00136,4.99802,4.99963,68000000.0
2009-11-20 22:50:00,5.00075,5.00237,4.99979,5.00127,70000000.0
2009-11-20 22:55:00,5.00079,5.00182,4.9993,5.00101,64000000.0
2009-11-20 23:00:00,5.00083,5.00144,4.99966,5.00078,68000000.0
2009-11-20 23:05:00,5.00091,5.00168,4.99984,5.00077,60000000.0
2009-11-20 23:10:00,5.00031,5.00176,4.99983,5.0001,66000000.0
2009-11-20 23:15:00,5.00129,5.00212,4.99995,5.00135,65000000.0
2009-11-20 23:20:00,5.00173,5.00236,5.00052,5.00148,66000000.0
2009-11-20 23:25:00,5.00097,5.00133,4.99926,5.0003,64000000.0
2009-11-20 23:30:00,5.00078,5.00078,4.99842,4.99977,72000000.0
2009-11-20 23:35:00,4.99959,5.00085,4.99882,5.00085,62000000.0
2009-11-20 23:40:00,5.00064,5.00124,4.99905,4.99961,80000000.0
2009-11-20 23:45:00,5.00082,5.00168,4.99903,5.00011,76000000.0
2009-11-20 23:50:00,5.00071,5.00189,4.99941,5.00067,67000000.0
2009-11-20 23:55:00,5.00102,5.00152,4.99946,5.00027,76000000.0
2009-11-23 02:00:00,4.99715,4.99858,4.99437,4.99582,61000000.0
2009-11-23 02:05:00,4.9949,4.99582,4.98916,4.99038,67000000.0
2009-11-23 02:10:00,4.98999,4.99117,4.98782,4.98869,68000000.0
2009-11-23 02:15:00,4.98831,4.99038,4.98761,4.98894,72000000.0
2009-11-23 02:20:00,4.99017,4.99141,4.98867,4.99014,71000000.0
2009-11-23 02:25:00,4.991,4.99234,4.98949,4.99123,68000000.0
2009-11-23 02:30:00,4.99211,4.99254,4.99003,4.99097,70000000.0
2009-11-23 02:35:00,4.99036,4.99099,4.98807,4.98866,59000000.0
2009-11-23 02:40:00,4.98944,4.99055,4.98659,4.98785,63000000.0
2009-11-23 02:45:00,4.98765,4.98904,4.98517,4.98904,55000000.0
2009-11-23 02:50:00,4.98899,4.99016,4.98441,4.98616,70000000.0
2009-11-23 02:55:00,4.98448,4.98843,4.98447,4.98724,63000000.0
2009-11-23 03:00:00,4.98759,4.99097,4.98678,4.98964,66000000.0
2009-11-23 03:05:00,4.98887,4.99005,4.98611,4.98864,60000000.0
2009-11-23 03:10:00,4.98866,4.99211,4.98835,4.99108,63000000.0
2009-11-23 03:15:00,4.99132,4.99289,4.98816,4.98853,61000000.0
2009-11-23 03:20:00,4.98814,4.9893,4.98658,4.98759,80000000.0
2009-11-23 03:25:00,4.98784,4.99004,4.98683,4.98778,64000000.0
2009-11-23 03:30:00,4.98874,4.99085,4.98829,4.98962,66000000.0
2009-11-23 03:35:00,4.98939,4.99126,4.9873,4.9873,60000000.0
2009-11-23 03:40:00,4.98816,4.98893,4.98648,4.98757,65000000.0
2009-11-23 03:45:00,4.98795,4.99084,4.98704,4.98937,63000000.0
2009-11-23 03:50:00,4.98849,4.98915,4.9864,4.98675,62000000.0
2009-11-23 03:55:00,4.98696,4.98875,4.98423,4.98475,70000000.0
2009-11-23 04:00:00,4.98492,4.98651,4.984,4.98591,76000000.0
2009-11-23 04:05:00,4.9856,4.98569,4.98123,4.98259,67000000.0
2009-11-23 04:10:00,4.98291,4.98376,4.98099,4.98154,76000000.0
2009-11-23 04:15:00,4.9814,4.98322,4.98015,4.98107,80000000.0
2009-11-23 04:20:00,4.98091,4.98178,4.97816,4.97816,62000000.0
2009-11-23 04:25:00,4.97924,4.98006,4.97762,4.979,72000000.0
2009-11-23 04:30:00,4.97878,4.97974,4.97689,4.97974,64000000.0
2009-11-23 04:35:00,4.97899,4.98099,4.97752,4.97915,66000000.0
2009-11-23 04:40:00,4.97958,4.98006,4.97722,4.97956,65000000.0
2009-11-23 04:45:00,4.97978,4.98203,4.97869,4.98007,66000000.0
2009-11-23 04:50:00,4.97998,4.98159,4.97905,4.9792,60000000.0
2009-11-23 04:55:00,4.97976,4.9811,4.9775,4.97972,68000000.0
2009-11-23 05:00:00,4.98016,4.98116,4.97852,4.97977,64000000.0
2009-11-23 05:05:00,4.98041,4.98272,4.97928,4.98213,70000000.0
2009-11-23 05:10:00,4.98181,4.98314,4.98023,4.98023,68000000.0
2009-11-23 05:15:00,4.98143,4.98286,4.97994,4.98049,63000000.0
2009-11-23 05:20:00,4.98172,4.98221,4.97963,4.9805,56000000.0
2009-11-23 05:25:00,4.98132,4.98192,4.97943,4.98034,60000000.0
2009-11-23 05:30:00,4.98,4.98258,4.97924,4.98085,63000000.0
2009-11-23 05:35:00,4.98158,4.9827,4.98041,4.98102,69000000.0
2009-11-23 05:40:00,4.98155,4.98297,4.98062,4.98062,69000000.0
2009-11-23 05:45:00,4.98134,4.98193,4.97978,4.98058,64000000.0
2009-11-23 05:50:00,4.98025,4.98116,4.97796,4.97858,67000000.0
2009-11-23 05:55:00,4.97811,4.97898,4.97239,4.9752,79000000.0
2009-11-23 06:00:00,4.97559,4.9757,4.97315,4.97551,72000000.0
2009-11-23 06:05:00,4.9751,4.97574,4.9735,4.97459,62000000.0
2009-11-23 06:10:00,4.97456,4.97605,4.97365,4.9746,62000000.0
2009-11-23 06:15:00,4.97608,4.97722,4.97503,4.97689,65000000.0
2009-11-23 06:20:00,4.97681,4.97692,4.97375,4.97548,88000000.0
2009-11-23 06:25:00,4.97503,4.97632,4.97361,4.97381,59000000.0
2009-11-23 06:30:00,4.97431,4.97527,4.9728,4.9728,58000000.0
2009-11-23 06:35:00,4.97344,4.97436,4.97143,4.97143,52000000.0
2009-11-23 06:40:00,4.97213,4.97466,4.97131,4.97466,68000000.0
2009-11-23 06:45:00,4.97296,4.97508,4.97236,4.97395,62000000.0
2009-11-23 06:50:00,4.97324,4.97409,4.97102,4.97274,66000000.0
2009-11-23 06:55:00,4.97263,4.97464,4.97135,4.97381,72000000.0
2009-11-23 07:00:00,4.97324,4.97544,4.97274,4.97493,65000000.0
2009-11-23 07:05:00,4.97457,4.97646,4.97337,4.97544,62000000.0
2009-11-23 07:10:00,4.97467,4.97595,4.9726,4.97429,67000000.0
2009-11-23 07:15:00,4.97384,4.97832,4.97322,4.97631,89000000.0
2009-11-23 07:20:00,4.97731,4.98043,4.97665,4.97835,70000000.0
2009-11-23 07:25:00,4.97732,4.98038,4.97732,4.97894,59000000.0
2009-11-23 07:30:00,4.97908,4.97995,4.97769,4.97987,63000000.0
2009-11-23 07:35:00,4.97858,4.98141,4.97752,4.97888,65000000.0
2009-11-23 07:40:00,4.97889,4.97962,4.97559,4.97738,64000000.0
2009-11-23 07:45:00,4.97646,4.97787,4.97444,4.97586,66000000.0
2009-11-23 07:50:00,4.97498,4.97631,4.97365,4.97535,65000000.0
2009-11-23 07:55:00,4.97514,4.97555,4.97145,4.97221,67000000.0
2009-11-23 08:00:00,4.97303,4.97656,4.97289,4.97558,68000000.0
2009-11-23 08:05:00,4.97573,4.97848,4.97436,4.97814,71000000.0
2009-11-23 08:10:00,4.97806,4.97827,4.97504,4.97504,70000000.0
2009-11-23 08:15:00,4.97586,4.97798,4.97492,4.97635,70000000.0
2009-11-23 08:20:00,4.97582,4.97707,4.97443,4.97526,63000000.0
2009-11-23 08:25:00,4.9752,4.97709,4.97476,4.97608,66000000.0
2009-11-23 08:30:00,4.97509,4.97799,4.97507,4.97702,62000000.0
2009-11-23 08:35:00,4.97677,4.97952,4.97631,4.97897,72000000.0
2009-11-23 08:40:00,4.97889,4.97966,4.97631,4.9783,61000000.0
2009-11-23 08:45:00,4.97843,4.97843,4.97576,4.97745,68000000.0
2009-11-23 08:50:00,4.97717,4.97906,4.97617,4.97906,76000000.0
2009-11-23 08:55:00,4.97747,4.97992,4.97714,4.97719,70000000.0
2009-11-23 09:00:00,4.97811,4.97811,4.97011,4.97281,71000000.0
2009-11-23 09:05:00,4.97197,4.97475,4.97142,4.97172,63000000.0
2009-11-23 09:10:00,4.97311,4.97329,4.97001,4.97063,66000000.0
2009-11-23 09:15:00,4.97158,4.97158,4.96677,4.96847,67000000.0
2009-11-23 09:20:00,4.96816,4.96862,4.9642,4.96541,76000000.0
2009-11-23 09:25:00,4.96641,4.9691,4.9653,4.96654,65000000.0
2009-11-23 09:30:00,4.96735,4.97048,4.96608,4.97048,67000000.0
2009-11-23 09:35:00,4.9682,4.96968,4.96414,4.96582,63000000.0
2009-11-23 09:40:00,4.96444,4.9657,4.96311,4.96463,61000000.0
2009-11-23 09:45:00,4.96373,4.96704,4.96373,4.96561,58000000.0
2009-11-23 09:50:00,4.96595,4.9696,4.9646,4.96912,73000000.0
2009-11-23 09:55:00,4.96873,4.97058,4.96707,4.97058,72000000.0
2009-11-23 10:00:00,4.97029,4.97029,4.96562,4.96695,66000000.0
2009-11-23 10:05:00,4.96691,4.96729,4.96206,4.96206,86000000.0
2009-11-23 10:10:00,4.96211,4.96567,4.96199,4.96505,60000000.0
2009-11-23 10:15:00,4.96482,4.96534,4.96196,4.96298,76000000.0
2009-11-23 10:20:00,4.9635,4.96479,4.96154,4.9621,64000000.0
2009-11-23 10:25:00,4.9626,4.96358,4.96018,4.96206,63000000.0
2009-11-23 10:30:00,4.96173,4.96368,4.96068,4.96318,62000000.0
2009-11-23 10:35:00,4.96381,4.96415,4.9609,4.96288,55000000.0
2009-11-23 10:40:00,4.96125,4.96322,4.95924,4.96184,71000000.0
2009-11-23 10:45:00,4.96159,4.96159,4.95761,4.95999,57000000.0
2009-11-23 10:50:00,4.96023,4.96179,4.95846,4.96056,73000000.0
2009-11-23 10:55:00,4.96095,4.9641,4.95899,4.96397,62000000.0
2009-11-23 11:00:00,4.96419,4.96419,4.9618,4.9629,52000000.0
2009-11-23 11:05:00,4.96325,4.96384,4.96043,4.96111,66000000.0
2009-11-23 11:10:00,4.96222,4.96368,4.9612,4.96359,59000000.0
2009-11-23 11:15:00,4.96369,4.9637,4.96125,4.96212,86000000.0
2009-11-23 11:20:00,4.96146,4.96234,4.95983,4.96068,78000000.0
2009-11-23 11:25:00,4.96111,4.96255,4.95953,4.96237,53000000.0
2009-11-23 11:30:00,4.96238,4.96369,4.9605,4.9605,51000000.0
2009-11-23 11:35:00,4.96166,4.96183,4.95892,4.96154,65000000.0
2009-11-23 11:40:00,4.96115,4.96148,4.95951,4.96061,66000000.0
2009-11-23 11:45:00,4.96134,4.96429,4.96024,4.96429,64000000.0
2009-11-23 11:50:00,4.96378,4.96492,4.9623,4.96397,70000000.0
2009-11-23 11:55:00,4.96479,4.96479,4.96115,4.96282,61000000.0
2009-11-23 12:00:00,4.96239,4.96273,4.96028,4.96064,74000000.0
2009-11-23 12:05:00,4.96165,4.96291,4.96036,4.96092,75000000.0
2009-11-23 12:10:00,4.96119,4.96404,4.96119,4.9633,81000000.0
2009-11-23 12:15:00,4.96232,4.9646,4.96171,4.96344,62000000.0
2009-11-23 12:20:00,4.96335,4.96428,4.96223,4.96386,52000000.0
2009-11-23 12:25:00,4.96391,4.96467,4.96244,4.9642,68000000.0
2009-11-23 12:30:00,4.9637,4.9637,4.9614,4.96335,71000000.0
2009-11-23 12:35:00,4.96312,4.96378,4.9621,4.96351,59000000.0
2009-11-23 12:40:00,4.96361,4.96366,4.9606,4.96199,68000000.0
2009-11-23 12:45:00,4.96132,4.96344,4.96057,4.96271,61000000.0
2009-11-23 12:50:00,4.96356,4.96356,4.95971,4.96098,68000000.0
2009-11-23 12:55:00,4.96088,4.96177,4.95905,4.9617,76000000.0
2009-11-23 13:00:00,4.96167,4.96242,4.96037,4.96139,71000000.0
2009-11-23 13:05:00,4.96146,4.96491,4.9607,4.96458,60000000.0
2009-11-23 13:10:00,4.96439,4.96491,4.96243,4.96433,56000000.0
2009-11-23 13:15:00,4.96427,4.96427,4.96175,4.96296,77000000.0
2009-11-23 13:20:00,4.96347,4.96408,4.96173,4.96361,63000000.0
2009-11-23 13:25:00,4.9639,4.9639,4.96015,4.96047,60000000.0
2009-11-23 13:30:00,4.96218,4.96312,4.96075,4.96267,65000000.0
2009-11-23 13:35:00,4.963,4.96333,4.96153,4.96318,52000000.0
2009-11-23 13:40:00,4.96259,4.96321,4.96143,4.96271,76000000.0
2009-11-23 13:45:00,4.96352,4.96433,4.96217,4.96433,56000000.0
2009-11-23 13:50:00,4.96421,4.96531,4.96253,4.96497,60000000.0
2009-11-23 13:55:00,4.96532,4.96695,4.96339,4.96695,72000000.0
2009-11-23 14:00:00,4.96529,4.96682,4.96273,4.96416,59000000.0
2009-11-23 14:05:00,4.96418,4.96491,4.96271,4.96475,58000000.0
2009-11-23 14:10:00,4.96461,4.96585,4.96296,4.96474,64000000.0
2009-11-23 14:15:00,4.96466,4.96567,4.96317,4.965,55000000.0
2009-11-23 14:20:00,4.96468,4.96544,4.96343,4.96444,65000000.0
2009-11-23 14:25:00,4.96448,4.96576,4.96338,4.96451,55000000.0
2009-11-23 14:30:00,4.96483,4.96508,4.96252,4.96379,62000000.0
2009-11-23 14:35:00,4.96372,4.96458,4.96206,4.9637,78000000.0
2009-11-23 14:40:00,4.96317,4.96387,4.9615,4.96286,63000000.0
2009-11-23 14:45:00,4.96334,4.96404,4.96138,4.9625,79000000.0
2009-11-23 14:50:00,4.96218,4.96373,4.96014,4.9622,77000000.0
2009-11-23 14:55:00,4.96179,4.96345,4.96117,4.96282,81000000.0
2009-11-23 15:00:00,4.96322,4.96447,4.96137,4.96446,62000000.0
2009-11-23 15:05:00,4.96426,4.96573,4.96294,4.96488,66000000.0
2009-11-23 15:10:00,4.96392,4.96671,4.96377,4.96616,65000000.0
2009-11-23 15:15:00,4.9663,4.96661,4.96398,4.96542,70000000.0
2009-11-23 15:20:00,4.96555,4.96555,4.96259,4.96439,64000000.0
2009-11-23 15:25:00,4.96453,4.96591,4.96293,4.9631,61000000.0
2009-11-23 15:30:00,4.96313,4.96449,4.96227,4.96393,57000000.0
2009-11-23 15:35:00,4.96122,4.96338,4.9611,4.96322,70000000.0
2009-11-23 15:40:00,4.96363,4.96431,4.96197,4.96343,56000000.0
2009-11-23 15:45:00,4.96402,4.96455,4.96171,4.96455,63000000.0
2009-11-23 15:50:00,4.96426,4.96426,4.96191,4.96294,61000000.0
2009-11-23 15:55:00,4.96375,4.96375,4.96042,4.96213,63000000.0
2009-11-23 16:00:00,4.9615,4.96165,4.95867,4.96053,52000000.0
2009-11-23 16:05:00,4.96033,4.96033,4.95567,4.95659,68000000.0
2009-11-23 16:10:00,4.95735,4.95886,4.95547,4.95881,62000000.0
2009-11-23 16:15:00,4.95867,4.96048,4.95647,4.95774,64000000.0
2009-11-23 16:20:00,4.95739,4.95978,4.95675,4.9597,60000000.0
2009-11-23 16:25:00,4.95972,4.96029,4.95682,4.9586,74000000.0
2009-11-23 16:30:00,4.95834,4.95835,4.95511,4.95744,64000000.0
2009-11-23 16:35:00,4.95663,4.95832,4.95522,4.95768,76000000.0
2009-11-23 16:40:00,4.95828,4.95863,4.956,4.95746,63000000.0
2009-11-23 16:45:00,4.9578,4.95857,4.95459,4.95756,67000000.0
2009-11-23 16:50:00,4.95815,4.95815,4.95622,4.95663,71000000.0
2009-11-23 16:55:00,4.95726,4.9604,4.95726,4.95819,61000000.0
2009-11-23 17:00:00,4.956,4.9604,4.95467,4.95798,49000000.0
2009-11-23 17:05:00,4.95917,4.95981,4.95664,4.95937,72000000.0
2009-11-23 17:10:00,4.95897,4.96292,4.95794,4.95962,55000000.0
2009-11-23 17:15:00,4.95955,4.96251,4.95839,4.96236,62000000.0
2009-11-23 17:20:00,4.96188,4.96428,4.96039,4.96103,72000000.0
2009-11-23 17:25:00,4.96241,4.96433,4.96109,4.96285,57000000.0
2009-11-23 17:30:00,4.96251,4.96382,4.95939,4.9604,60000000.0
2009-11-23 17:35:00,4.96067,4.96223,4.95823,4.95978,60000000.0
2009-11-23 17:40:00,4.96024,4.96067,4.95869,4.96065,74000000.0
2009-11-23 17:45:00,4.9611,4.96408,4.95973,4.9636,70000000.0
2009-11-23 17:50:00,4.962,4.96389,4.96145,4.96351,50000000.0
2009-11-23 17:55:00,4.96265,4.96353,4.95983,4.95983,75000000.0
2009-11-23 18:00:00,4.9612,4.96313,4.96033,4.9621,68000000.0
2009-11-23 18:05:00,4.96049,4.9627,4.96003,4.96209,74000000.0
2009-11-23 18:10:00,4.96167,4.96194,4.95917,4.96098,76000000.0
2009-11-23 18:15:00,4.96173,4.96234,4.95968,4.96092,74000000.0
2009-11-23 18:20:00,4.95969,4.96177,4.95903,4.96155,85000000.0
2009-11-23 18:25:00,4.95977,4.963,4.95971,4.96298,69000000.0
2009-11-23 18:30:00,4.96301,4.96301,4.9602,4.96238,68000000.0
2009-11-23 18:35:00,4.9627,4.9642,4.96136,4.9642,74000000.0
2009-11-23 18:40:00,4.96436,4.96708,4.96273,4.96488,72000000.0
2009-11-23 18:45:00,4.96514,4.96514,4.96223,4.96297,67000000.0
2009-11-23 18:50:00,4.96366,4.96534,4.96184,4.96488,66000000.0
2009-11-23 18:55:00,4.96491,4.96625,4.96326,4.9661,62000000.0
2009-11-23 19:00:00,4.96632,4.96632,4.96116,4.96277,70000000.0
2009-11-23 19:05:00,4.96233,4.96254,4.96015,4.96112,81000000.0
2009-11-23 19:10:00,4.96043,4.96073,4.95857,4.96045,76000000.0
2009-11-23 19:15:00,4.96059,4.9611,4.95862,4.96089,58000000.0
2009-11-23 19:20:00,4.96002,4.96107,4.95933,4.96023,56000000.0
2009-11-23 19:25:00,4.95892,4.96177,4.95892,4.96003,62000000.0
2009-11-23 19:30:00,4.96186,4.96466,4.96046,4.96292,56000000.0
2009-11-23 19:35:00,4.9638,4.96416,4.9604,4.96193,64000000.0
2009-11-23 19:40:00,4.96205,4.96286,4.96043,4.96283,59000000.0
2009-11-23 19:45:00,4.96196,4.96215,4.9594,4.96128,58000000.0
2009-11-23 19:50:00,4.96202,4.9621,4.95999,4.96138,73000000.0
2009-11-23 19:55:00,4.96147,4.96219,4.95913,4.96219,65000000.0
2009-11-23 20:00:00,4.96187,4.96329,4.96024,4.96232,62000000.0
2009-11-23 20:05:00,4.9628,4.96452,4.96116,4.96399,67000000.0
2009-11-23 20:10:00,4.96152,4.96423,4.96152,4.96416,59000000.0
2009-11-23 20:15:00,4.96386,4.96613,4.96286,4.9637,55000000.0
2009-11-23 20:20:00,4.96471,4.96535,4.96226,4.96346,63000000.0
2009-11-23 20:25:00,4.96233,4.96508,4.96188,4.96387,61000000.0
2009-11-23 20:30:00,4.96436,4.9667,4.96325,4.96611,78000000.0
2009-11-23 20:35:00,4.96593,4.9664,4.9627,4.96337,76000000.0
2009-11-23 20:40:00,4.96248,4.96479,4.96246,4.96431,80000000.0
2009-11-23 20:45:00,4.96409,4.96459,4.96112,4.9637,82000000.0
2009-11-23 20:50:00,4.96435,4.96543,4.96296,4.96467,59000000.0
2009-11-23 20:55:00,4.96465,4.96612,4.9632,4.9643,58000000.0
2009-11-23 21:00:00,4.96344,4.96614,4.96344,4.96512,64000000.0
2009-11-23 21:05:00,4.96547,4.96619,4.96378,4.96548,56000000.0
2009-11-23 21:10:00,4.96535,4.9693,4.96399,4.96799,69000000.0
2009-11-23 21:15:00,4.96856,4.96893,4.96632,4.96718,71000000.0
2009-11-23 21:20:00,4.96741,4.96789,4.96504,4.96748,72000000.0
2009-11-23 21:25:00,4.96721,4.96721,4.96519,4.96657,58000000.0
2009-11-23 21:30:00,4.96469,4.9668,4.96329,4.96329,71000000.0
2009-11-23 21:35:00,4.96284,4.96551,4.96284,4.9638,68000000.0
2009-11-23 21:40:00,4.96436,4.96485,4.96263,4.96427,69000000.0
2009-11-23 21:45:00,4.96383,4.96472,4.96225,4.96386,73000000.0
2009-11-23 21:50:00,4.96341,4.96426,4.96203,4.96346,81000000.0
2009-11-23 21:55:00,4.96192,4.96518,4.96192,4.9642,77000000.0
2009-11-23 22:00:00,4.96409,4.96434,4.96257,4.96342,70000000.0
2009-11-23 22:05:00,4.96358,4.96445,4.96227,4.96412,62000000.0
2009-11-23 22:10:00,4.96407,4.96476,4.96108,4.96108,77000000.0
2009-11-23 22:15:00,4.96147,4.96284,4.96012,4.96182,61000000.0
2009-11-23 22:20:00,4.96214,4.96492,4.96123,4.96344,78000000.0
2009-11-23 22:25:00,4.96461,4.96566,4.96335,4.9654,76000000.0
2009-11-23 22:30:00,4.96466,4.96788,4.96456,4.96788,66000000.0
2009-11-23 22:35:00,4.96661,4.96849,4.96535,4.96631,79000000.0
2009-11-23 22:40:00,4.96603,4.96711,4.9645,4.96664,67000000.0
2009-11-23 22:45:00,4.96614,4.96753,4.96531,4.9669,59000000.0
2009-11-23 22:50:00,4.96626,4.96762,4.96539,4.96681,72000000.0
2009-11-23 22:55:00,4.96645,4.96783,4.9646,4.9646,62000000.0
2009-11-23 23:00:00,4.96615,4.96647,4.96425,4.9664,65000000.0
2009-11-23 23:05:00,4.9665,4.96759,4.9652,4.96642,71000000.0
2009-11-23 23:10:00,4.96631,4.96674,4.96493,4.96654,63000000.0
2009-11-23 23:15:00,4.9661,4.96689,4.9647,4.96625,54000000.0
2009-11-23 23:20:00,4.96613,4.96761,4.9652,4.9673,64000000.0
2009-11-23 23:25:00,4.9675,4.96938,4.96633,4.96904,66000000.0
2009-11-23 23:30:00,4.96937,4.96994,4.96743,4.96831,53000000.0
2009-11-23 23:35:00,4.96772,4.96856,4.96578,4.96791,62000000.0
2009-11-23 23:40:00,4.96721,4.96827,4.96596,4.96654,57000000.0
2009-11-23 23:45:00,4.96733,4.96801,4.96556,4.96665,77000000.0
2009-11-23 23:50:00,4.96649,4.96861,4.96572,4.96728,66000000.0
2009-11-23 23:55:00,4.96703,4.96844,4.96621,4.96703,70000000.0
2009-11-24 00:00:00,4.9678,4.96848,4.96636,4.9674,63000000.0
2009-11-24 00:05:00,4.96711,4.96739,4.9643,4.96615,74000000.0
2009-11-24 00:10:00,4.96601,4.96656,4.96444,4.96619,53000000.0
2009-11-24 00:15:00,4.96664,4.96822,4.96601,4.9671,82000000.0
2009-11-24 00:20:00,4.96746,4.96804,4.9662,4.96755,60000000.0
2009-11-24 00:25:00,4.96762,4.96762,4.96501,4.96628,68000000.0
2009-11-24 00:30:00,4.96717,4.96869,4.96551,4.96831,71000000.0
2009-11-24 00:35:00,4.96747,4.96881,4.96655,4.96655,62000000.0
2009-11-24 00:40:00,4.96725,4.9682,4.96594,4.96669,50000000.0
2009-11-24 00:45:00,4.96723,4.96786,4.9661,4.96741,80000000.0
2009-11-24 00:50:00,4.96723,4.96817,4.96537,4.96748,68000000.0
2009-11-24 00:55:00,4.96679,4.96834,4.96582,4.96625,67000000.0
2009-11-24 01:00:00,4.96781,4.96854,4.9666,4.96824,65000000.0
2009-11-24 01:05:00,4.96634,4.96794,4.96503,4.9657,66000000.0
2009-11-24 01:10:00,4.9657,4.96709,4.9651,4.96624,69000000.0
2009-11-24 01:15:00,4.96633,4.96717,4.96501,4.96657,69000000.0
2009-11-24 01:20:00,4.96512,4.96671,4.96415,4.96591,71000000.0
2009-11-24 01:25:00,4.96605,4.96658,4.96452,4.96637,64000000.0
2009-11-24 01:30:00,4.966,4.96634,4.96417,4.96579,59000000.0
2009-11-24 01:35:00,4.96471,4.96623,4.96347,4.96623,74000000.0
2009-11-24 01:40:00,4.96513,4.96558,4.96309,4.96435,70000000.0
2009-11-24 01:45:00,4.96454,4.96576,4.9638,4.96537,74000000.0
2009-11-24 01:50:00,4.96539,4.968,4.96411,4.96776,73000000.0
2009-11-24 01:55:00,4.96696,4.9694,4.96655,4.96918,69000000.0
2009-11-24 02:00:00,4.97032,4.97047,4.96706,4.96916,61000000.0
2009-11-24 02:05:00,4.96897,4.97254,4.96786,4.97249,67000000.0
2009-11-24 02:10:00,4.97283,4.97339,4.97055,4.97261,68000000.0
2009-11-24 02:15:00,4.97134,4.97321,4.96892,4.97313,72000000.0
2009-11-24 02:20:00,4.97345,4.97361,4.97034,4.97036,71000000.0
2009-11-24 02:25:00,4.97161,4.97255,4.9692,4.96995,68000000.0
2009-11-24 02:30:00,4.97042,4.97389,4.97026,4.97301,70000000.0
2009-11-24 02:35:00,4.974,4.97508,4.97222,4.97324,59000000.0
2009-11-24 02:40:00,4.97456,4.97525,4.97183,4.97217,63000000.0
2009-11-24 02:45:00,4.9737,4.97387,4.97125,4.97284,55000000.0
2009-11-24 02:50:00,4.97352,4.97549,4.97202,4.97546,70000000.0
2009-11-24 02:55:00,4.97461,4.97555,4.97116,4.97116,63000000.0
2009-11-24 03:00:00,4.97146,4.97254,4.96936,4.96936,66000000.0
2009-11-24 03:05:00,4.96996,4.97293,4.96824,4.97232,60000000.0
2009-11-24 03:10:00,4.97227,4.97338,4.97057,4.97264,63000000.0
2009-11-24 03:15:00,4.97227,4.97227,4.96987,4.97044,61000000.0
2009-11-24 03:20:00,4.97062,4.97252,4.96915,4.97214,80000000.0
2009-11-24 03:25:00,4.97169,4.9726,4.9702,4.97201,64000000.0
2009-11-24 03:30:00,4.97185,4.97229,4.97045,4.97123,66000000.0
2009-11-24 03:35:00,4.9711,4.97438,4.9711,4.97375,60000000.0
2009-11-24 03:40:00,4.97364,4.97441,4.97174,4.97273,65000000.0
2009-11-24 03:45:00,4.97329,4.97329,4.97091,4.97312,63000000.0
2009-11-24 03:50:00,4.97255,4.97437,4.97081,4.97382,62000000.0
2009-11-24 03:55:00,4.97416,4.97555,4.97318,4.97519,70000000.0
2009-11-24 04:00:00,4.97453,4.97537,4.97223,4.97293,76000000.0
2009-11-24 04:05:00,4.97353,4.974,4.97087,4.97119,67000000.0
2009-11-24 04:10:00,4.97217,4.97283,4.97022,4.97198,76000000.0
2009-11-24 04:15:00,4.97173,4.97289,4.97055,4.97113,80000000.0
2009-11-24 04:20:00,4.97203,4.97317,4.96998,4.96998,62000000.0
2009-11-24 04:25:00,4.97027,4.97122,4.96819,4.9685,72000000.0
2009-11-24 04:30:00,4.96784,4.9702,4.96758,4.96758,64000000.0
2009-11-24 04:35:00,4.96993,4.96993,4.96731,4.96787,66000000.0
2009-11-24 04:40:00,4.97017,4.97108,4.96851,4.97046,65000000.0
2009-11-24 04:45:00,4.97025,4.9715,4.96923,4.97035,66000000.0
2009-11-24 04:50:00,4.97057,4.97251,4.96994,4.97152,60000000.0
2009-11-24 04:55:00,4.97202,4.97292,4.9705,4.97239,68000000.0
2009-11-24 05:00:00,4.97227,4.97314,4.97041,4.97238,64000000.0
2009-11-24 05:05:00,4.97273,4.97315,4.97035,4.97073,70000000.0
2009-11-24 05:10:00,4.97106,4.97279,4.9704,4.97177,68000000.0
2009-11-24 05:15:00,4.9718,4.97422,4.97114,4.97422,63000000.0
2009-11-24 05:20:00,4.97303,4.97455,4.97188,4.9742,56000000.0
2009-11-24 05:25:00,4.97254,4.97373,4.97111,4.97224,60000000.0
2009-11-24 05:30:00,4.97317,4.97439,4.97205,4.97299,63000000.0
2009-11-24 05:35:00,4.97451,4.97542,4.97341,4.97496,69000000.0
2009-11-24 05:40:00,4.97357,4.97436,4.97185,4.97397,69000000.0
2009-11-24 05:45:00,4.97367,4.97399,4.97215,4.97393,64000000.0
2009-11-24 05:50:00,4.97378,4.97419,4.97222,4.97236,67000000.0
2009-11-24 05:55:00,4.97205,4.97363,4.97139,4.9724,79000000.0
2009-11-24 06:00:00,4.97252,4.97475,4.97133,4.97319,72000000.0
2009-11-24 06:05:00,4.97295,4.97529,4.97236,4.97395,62000000.0
2009-11-24 06:10:00,4.97379,4.9746,4.97162,4.97356,62000000.0
2009-11-24 06:15:00,4.9735,4.9735,4.97147,4.97216,65000000.0
2009-11-24 06:20:00,4.97267,4.97319,4.97029,4.97221,88000000.0
2009-11-24 06:25:00,4.97216,4.97283,4.97108,4.97198,59000000.0
2009-11-24 06:30:00,4.97271,4.97344,4.9709,4.97201,58000000.0
2009-11-24 06:35:00,4.97296,4.97367,4.97182,4.97225,52000000.0
2009-11-24 06:40:00,4.97351,4.97367,4.9711,4.97319,68000000.0
2009-11-24 06:45:00,4.97261,4.97334,4.97003,4.97163,62000000.0
2009-11-24 06:50:00,4.97118,4.97238,4.96909,4.96966,66000000.0
2009-11-24 06:55:00,4.97043,4.97108,4.96829,4.96921,72000000.0
2009-11-24 07:00:00,4.97064,4.97229,4.9691,4.97145,65000000.0
2009-11-24 07:05:00,4.97225,4.97278,4.96977,4.97112,62000000.0
2009-11-24 07:10:00,4.97097,4.97114,4.96784,4.96843,67000000.0
2009-11-24 07:15:00,4.96845,4.97056,4.96714,4.96988,89000000.0
2009-11-24 07:20:00,4.96961,4.97127,4.96864,4.97088,70000000.0
2009-11-24 07:25:00,4.97118,4.97146,4.96881,4.9705,59000000.0
2009-11-24 07:30:00,4.96788,4.97031,4.96788,4.96952,63000000.0
2009-11-24 07:35:00,4.96954,4.97454,4.96896,4.97424,65000000.0
2009-11-24 07:40:00,4.97538,4.97595,4.97317,4.9756,64000000.0
2009-11-24 07:45:00,4.97619,4.97796,4.9747,4.97663,66000000.0
2009-11-24 07:50:00,4.97714,4.97888,4.97513,4.97772,65000000.0
2009-11-24 07:55:00,4.97773,4.97802,4.975,4.97581,67000000.0
2009-11-24 08:00:00,4.97626,4.97666,4.97354,4.97564,68000000.0
2009-11-24 08:05:00,4.97586,4.97704,4.97431,4.97503,71000000.0
2009-11-24 08:10:00,4.97525,4.97866,4.97525,4.97853,70000000.0
2009-11-24 08:15:00,4.97814,4.97868,4.97512,4.97512,70000000.0
2009-11-24 08:20:00,4.97541,4.97735,4.97492,4.97735,63000000.0
2009-11-24 08:25:00,4.97686,4.97847,4.97507,4.97828,66000000.0
2009-11-24 08:30:00,4.97814,4.97959,4.97707,4.97877,62000000.0
2009-11-24 08:35:00,4.97882,4.98128,4.9786,4.98125,72000000.0
2009-11-24 08:40:00,4.98031,4.98114,4.97767,4.97904,61000000.0
2009-11-24 08:45:00,4.97852,4.97986,4.97661,4.97872,68000000.0
2009-11-24 08:50:00,4.97789,4.97893,4.9763,4.97717,76000000.0
2009-11-24 08:55:00,4.97851,4.97888,4.97673,4.9779,70000000.0
2009-11-24 09:00:00,4.9778,4.9805,4.97695,4.98022,71000000.0
2009-11-24 09:05:00,4.98034,4.98334,4.97937,4.98176,63000000.0
2009-11-24 09:10:00,4.98198,4.98565,4.97995,4.98438,66000000.0
2009-11-24 09:15:00,4.98643,4.98919,4.9847,4.9857,67000000.0
2009-11-24 09:20:00,4.98694,4.99086,4.98633,4.99061,76000000.0
2009-11-24 09:25:00,4.99089,4.99089,4.98734,4.98939,65000000.0
2009-11-24 09:30:00,4.98991,4.99167,4.98776,4.9916,67000000.0
2009-11-24 09:35:00,4.98984,4.99112,4.98674,4.98804,63000000.0
2009-11-24 09:40:00,4.98799,4.9885,4.98533,4.9885,61000000.0
2009-11-24 09:45:00,4.98887,4.98903,4.98617,4.98763,58000000.0
2009-11-24 09:50:00,4.98646,4.98787,4.98473,4.98659,73000000.0
2009-11-24 09:55:00,4.98487,4.98741,4.98309,4.98491,72000000.0
2009-11-24 10:00:00,4.98461,4.98743,4.98341,4.98637,66000000.0
2009-11-24 10:05:00,4.98588,4.98828,4.98516,4.98748,86000000.0
2009-11-24 10:10:00,4.9875,4.9875,4.98448,4.98564,60000000.0
2009-11-24 10:15:00,4.98552,4.98826,4.98459,4.98703,76000000.0
2009-11-24 10:20:00,4.98658,4.98794,4.98333,4.98415,64000000.0
2009-11-24 10:25:00,4.98397,4.98413,4.98157,4.98405,63000000.0
2009-11-24 10:30:00,4.98403,4.98474,4.98125,4.98339,62000000.0
2009-11-24 10:35:00,4.9847,4.98769,4.98282,4.98718,55000000.0
2009-11-24 10:40:00,4.987,4.98726,4.98431,4.98597,71000000.0
2009-11-24 10:45:00,4.98457,4.98585,4.98227,4.98333,57000000.0
2009-11-24 10:50:00,4.98318,4.98416,4.98048,4.98048,73000000.0
2009-11-24 10:55:00,4.98157,4.98301,4.98055,4.98196,62000000.0
2009-11-24 11:00:00,4.98171,4.98204,4.97594,4.97988,52000000.0
2009-11-24 11:05:00,4.97988,4.98077,4.9777,4.97939,66000000.0
2009-11-24 11:10:00,4.97802,4.97961,4.97666,4.97746,59000000.0
2009-11-24 11:15:00,4.97774,4.97775,4.97454,4.97684,86000000.0
2009-11-24 11:20:00,4.9768,4.9788,4.97512,4.97731,78000000.0
2009-11-24 11:25:00,4.97926,4.97967,4.97749,4.97856,53000000.0
2009-11-24 11:30:00,4.9787,4.97966,4.97544,4.97691,51000000.0
2009-11-24 11:35:00,4.97662,4.97662,4.97424,4.97637,65000000.0
2009-11-24 11:40:00,4.97599,4.97795,4.9749,4.97661,66000000.0
2009-11-24 11:45:00,4.97742,4.97742,4.97496,4.97498,64000000.0
2009-11-24 11:50:00,4.97665,4.97665,4.9744,4.97512,70000000.0
2009-11-24 11:55:00,4.9759,4.97614,4.97387,4.9758,61000000.0
2009-11-24 12:00:00,4.97613,4.97613,4.97318,4.97336,74000000.0
2009-11-24 12:05:00,4.97462,4.97519,4.97281,4.97281,75000000.0
2009-11-24 12:10:00,4.97288,4.97838,4.97288,4.97629,81000000.0
2009-11-24 12:15:00,4.97709,4.97725,4.97345,4.9741,62000000.0
2009-11-24 12:20:00,4.97403,4.97564,4.97108,4.97232,52000000.0
2009-11-24 12:25:00,4.97202,4.97481,4.97139,4.97382,68000000.0
2009-11-24 12:30:00,4.97374,4.97477,4.97111,4.97192,71000000.0
2009-11-24 12:35:00,4.97167,4.9731,4.97085,4.97138,59000000.0
2009-11-24 12:40:00,4.97192,4.97415,4.97125,4.97166,68000000.0
2009-11-24 12:45:00,4.9715,4.97291,4.96901,4.97164,61000000.0
2009-11-24 12:50:00,4.97145,4.97264,4.9701,4.97258,68000000.0
2009-11-24 12:55:00,4.97279,4.9733,4.97087,4.97157,76000000.0
2009-11-24 13:00:00,4.97171,4.97376,4.9706,4.97109,71000000.0
2009-11-24 13:05:00,4.96936,4.972,4.96936,4.97186,60000000.0
2009-11-24 13:10:00,4.97189,4.97316,4.97001,4.973,56000000.0
2009-11-24 13:15:00,4.97292,4.97369,4.97037,4.97041,77000000.0
2009-11-24 13:20:00,4.97191,4.97267,4.96967,4.97005,63000000.0
2009-11-24 13:25:00,4.97203,4.97211,4.96916,4.97037,60000000.0
2009-11-24 13:30:00,4.97171,4.97297,4.97007,4.97193,65000000.0
2009-11-24 13:35:00,4.97279,4.97441,4.97163,4.97222,52000000.0
2009-11-24 13:40:00,4.97306,4.9739,4.9714,4.97284,76000000.0
2009-11-24 13:45:00,4.97442,4.97451,4.97192,4.97263,56000000.0
2009-11-24 13:50:00,4.9732,4.97399,4.97167,4.97206,60000000.0
2009-11-24 13:55:00,4.97237,4.97422,4.97145,4.97336,72000000.0
2009-11-24 14:00:00,4.97249,4.9742,4.9719,4.97313,59000000.0
2009-11-24 14:05:00,4.97315,4.9743,4.96876,4.97058,58000000.0
2009-11-24 14:10:00,4.96853,4.96912,4.96462,4.96708,64000000.0
2009-11-24 14:15:00,4.96688,4.96711,4.96317,4.96526,55000000.0
2009-11-24 14:20:00,4.9645,4.96465,4.96112,4.96233,65000000.0
2009-11-24 14:25:00,4.96334,4.96334,4.95933,4.96184,55000000.0
2009-11-24 14:30:00,4.96151,4.9631,4.9609,4.96283,62000000.0
2009-11-24 14:35:00,4.96354,4.96368,4.96118,4.9624,78000000.0
2009-11-24 14:40:00,4.96252,4.96392,4.96038,4.96174,63000000.0
2009-11-24 14:45:00,4.96309,4.96459,4.96209,4.96395,79000000.0
2009-11-24 14:50:00,4.96344,4.96384,4.96141,4.96331,77000000.0
2009-11-24 14:55:00,4.96193,4.9637,4.96015,4.96069,81000000.0
2009-11-24 15:00:00,4.96086,4.96255,4.96021,4.96161,62000000.0
2009-11-24 15:05:00,4.96154,4.96318,4.96086,4.96177,66000000.0
2009-11-24 15:10:00,4.96208,4.96486,4.96148,4.96473,65000000.0
2009-11-24 15:15:00,4.965,4.96516,4.9626,4.96361,70000000.0
2009-11-24 15:20:00,4.9642,4.96428,4.96137,4.96318,64000000.0
2009-11-24 15:25:00,4.96189,4.96361,4.96132,4.96356,61000000.0
2009-11-24 15:30:00,4.96293,4.96677,4.96213,4.96677,57000000.0
2009-11-24 15:35:00,4.96672,4.96802,4.96509,4.9659,70000000.0
2009-11-24 15:40:00,4.96611,4.96776,4.96001,4.96137,56000000.0
2009-11-24 15:45:00,4.96126,4.96221,4.95828,4.95941,63000000.0
2009-11-24 15:50:00,4.96028,4.96265,4.95821,4.96242,61000000.0
2009-11-24 15:55:00,4.96337,4.9636,4.96027,4.96311,63000000.0
2009-11-24 16:00:00,4.96281,4.96281,4.95855,4.95999,52000000.0
2009-11-24 16:05:00,4.9603,4.96253,4.95891,4.96159,68000000.0
2009-11-24 16:10:00,4.96109,4.96257,4.96062,4.96153,62000000.0
2009-11-24 16:15:00,4.96081,4.96328,4.96081,4.96119,64000000.0
2009-11-24 16:20:00,4.9622,4.96413,4.9612,4.96383,60000000.0
2009-11-24 16:25:00,4.96347,4.96399,4.96049,4.96221,74000000.0
2009-11-24 16:30:00,4.96184,4.96746,4.96144,4.96673,64000000.0
2009-11-24 16:35:00,4.9674,4.9674,4.96431,4.96494,76000000.0
2009-11-24 16:40:00,4.96522,4.96893,4.96322,4.96893,63000000.0
2009-11-24 16:45:00,4.96907,4.97094,4.96765,4.96895,67000000.0
2009-11-24 16:50:00,4.96957,4.97235,4.96892,4.9713,71000000.0
2009-11-24 16:55:00,4.97221,4.97221,4.96934,4.97065,61000000.0
2009-11-24 17:00:00,4.96867,4.97216,4.96435,4.9711,49000000.0
2009-11-24 17:05:00,4.9714,4.97765,4.96941,4.97429,72000000.0
2009-11-24 17:10:00,4.97447,4.97532,4.97064,4.97064,55000000.0
2009-11-24 17:15:00,4.97141,4.97306,4.96969,4.97212,62000000.0
2009-11-24 17:20:00,4.97222,4.97351,4.97038,4.9729,72000000.0
2009-11-24 17:25:00,4.97222,4.97617,4.97185,4.97526,57000000.0
2009-11-24 17:30:00,4.97472,4.97472,4.97098,4.97307,60000000.0
2009-11-24 17:35:00,4.97312,4.97391,4.96806,4.97021,60000000.0
2009-11-24 17:40:00,4.96837,4.9704,4.96615,4.9704,74000000.0
2009-11-24 17:45:00,4.96963,4.97004,4.96667,4.96822,70000000.0
2009-11-24 17:50:00,4.96769,4.96988,4.96623,4.96925,50000000.0
2009-11-24 17:55:00,4.96982,4.97306,4.9678,4.97254,75000000.0
2009-11-24 18:00:00,4.97289,4.97373,4.97082,4.97313,68000000.0
2009-11-24 18:05:00,4.97187,4.97519,4.97092,4.97509,74000000.0
2009-11-24 18:10:00,4.9743,4.97602,4.97337,4.97483,76000000.0
2009-11-24 18:15:00,4.97392,4.98123,4.97382,4.98054,74000000.0
2009-11-24 18:20:00,4.98084,4.98084,4.97574,4.97574,85000000.0
2009-11-24 18:25:00,4.97796,4.97872,4.97581,4.97696,69000000.0
2009-11-24 18:30:00,4.97885,4.97945,4.97542,4.97603,68000000.0
2009-11-24 18:35:00,4.97753,4.97782,4.97437,4.977,74000000.0
2009-11-24 18:40:00,4.977,4.97839,4.97492,4.97743,72000000.0
2009-11-24 18:45:00,4.97798,4.97876,4.97546,4.9762,67000000.0
2009-11-24 18:50:00,4.97614,4.97774,4.97469,4.97643,66000000.0
2009-11-24 18:55:00,4.97673,4.97673,4.97396,4.97606,62000000.0
2009-11-24 19:00:00,4.97435,4.97623,4.97305,4.97457,70000000.0
2009-11-24 19:05:00,4.97476,4.97541,4.97201,4.97336,81000000.0
2009-11-24 19:10:00,4.97317,4.97317,4.97056,4.97235,76000000.0
2009-11-24 19:15:00,4.97219,4.97327,4.96992,4.97044,58000000.0
2009-11-24 19:20:00,4.97177,4.97324,4.97034,4.97145,56000000.0
2009-11-24 19:25:00,4.97237,4.9733,4.97066,4.9718,62000000.0
2009-11-24 19:30:00,4.97248,4.97424,4.96815,4.96967,56000000.0
2009-11-24 19:35:00,4.96794,4.97032,4.96794,4.96914,64000000.0
2009-11-24 19:40:00,4.9697,4.97087,4.96765,4.97083,59000000.0
2009-11-24 19:45:00,4.97096,4.97096,4.96713,4.96858,58000000.0
2009-11-24 19:50:00,4.96721,4.97005,4.96721,4.96862,73000000.0
2009-11-24 19:55:00,4.9685,4.97185,4.9685,4.97172,65000000.0
2009-11-24 20:00:00,4.97166,4.97193,4.96842,4.9687,62000000.0
2009-11-24 20:05:00,4.96971,4.96971,4.96543,4.96684,67000000.0
2009-11-24 20:10:00,4.96745,4.96784,4.96326,4.96515,59000000.0
2009-11-24 20:15:00,4.96598,4.96676,4.96377,4.96588,55000000.0
2009-11-24 20:20:00,4.96626,4.96626,4.96321,4.96324,63000000.0
2009-11-24 20:25:00,4.96393,4.96641,4.96329,4.96529,61000000.0
2009-11-24 20:30:00,4.96585,4.96662,4.96457,4.96587,78000000.0
2009-11-24 20:35:00,4.96463,4.96686,4.96414,4.96686,76000000.0
2009-11-24 20:40:00,4.96621,4.96706,4.96334,4.96428,80000000.0
2009-11-24 20:45:00,4.96531,4.96717,4.96358,4.9665,82000000.0
2009-11-24 20:50:00,4.96666,4.96812,4.9651,4.96691,59000000.0
2009-11-24 20:55:00,4.96682,4.96767,4.96394,4.96394,58000000.0
2009-11-24 21:00:00,4.9641,4.96697,4.96126,4.9647,64000000.0
2009-11-24 21:05:00,4.9655,4.96565,4.96047,4.96521,56000000.0
2009-11-24 21:10:00,4.9656,4.9656,4.95952,4.961,69000000.0
2009-11-24 21:15:00,4.9615,4.96249,4.95957,4.96118,71000000.0
2009-11-24 21:20:00,4.96144,4.96357,4.9608,4.96244,72000000.0
2009-11-24 21:25:00,4.9627,4.96368,4.961,4.96359,58000000.0
2009-11-24 21:30:00,4.96197,4.96527,4.9619,4.96469,71000000.0
2009-11-24 21:35:00,4.96273,4.96436,4.96114,4.96355,68000000.0
2009-11-24 21:40:00,4.96324,4.96371,4.95934,4.96111,69000000.0
2009-11-24 21:45:00,4.96162,4.96272,4.95993,4.96138,73000000.0
2009-11-24 21:50:00,4.96171,4.96353,4.96077,4.96346,81000000.0
2009-11-24 21:55:00,4.96346,4.96366,4.96143,4.96331,77000000.0
2009-11-24 22:00:00,4.96286,4.96577,4.96209,4.96486,70000000.0
2009-11-24 22:05:00,4.96334,4.96544,4.96318,4.96505,62000000.0
2009-11-24 22:10:00,4.96507,4.96667,4.96431,4.96503,77000000.0
2009-11-24 22:15:00,4.96587,4.96683,4.96472,4.96558,61000000.0
2009-11-24 22:20:00,4.96625,4.96698,4.96381,4.96572,78000000.0
2009-11-24 22:25:00,4.96557,4.9666,4.96361,4.96633,76000000.0
2009-11-24 22:30:00,4.96607,4.96678,4.96456,4.96513,66000000.0
2009-11-24 22:35:00,4.96621,4.96713,4.96478,4.96626,79000000.0
2009-11-24 22:40:00,4.9664,4.9668,4.96423,4.96669,67000000.0
2009-11-24 22:45:00,4.96682,4.96691,4.96475,4.96565,59000000.0
2009-11-24 22:50:00,4.96589,4.96751,4.96501,4.96571,72000000.0
2009-11-24 22:55:00,4.967,4.96763,4.96535,4.96645,62000000.0
2009-11-24 23:00:00,4.9657,4.96781,4.96531,4.96692,65000000.0
2009-11-24 23:05:00,4.96752,4.96795,4.96554,4.96745,71000000.0
2009-11-24 23:10:00,4.96706,4.96818,4.96564,4.96792,63000000.0
2009-11-24 23:15:00,4.96631,4.96817,4.96605,4.96772,54000000.0
2009-11-24 23:20:00,4.96751,4.9682,4.96625,4.96775,64000000.0
2009-11-24 23:25:00,4.96808,4.96825,4.96587,4.96714,66000000.0
2009-11-24 23:30:00,4.9673,4.9679,4.96572,4.96706,53000000.0
2009-11-24 23:35:00,4.96709,4.9678,4.96595,4.96662,62000000.0
2009-11-24 23:40:00,4.96745,4.96772,4.96603,4.96731,57000000.0
2009-11-24 23:45:00,4.9673,4.96887,4.96598,4.96794,77000000.0
2009-11-24 23:50:00,4.96825,4.96916,4.96706,4.96802,66000000.0
2009-11-24 23:55:00,4.9683,4.96853,4.96464,4.9654,70000000.0
2009-11-25 00:00:00,4.96554,4.96652,4.96336,4.96544,63000000.0
2009-11-25 00:05:00,4.96544,4.96638,4.96397,4.96426,74000000.0
2009-11-25 00:10:00,4.96573,4.96692,4.96443,4.9651,53000000.0
2009-11-25 00:15:00,4.96546,4.96637,4.96395,4.96501,82000000.0
2009-11-25 00:20:00,4.9655,4.96566,4.96347,4.96479,60000000.0
2009-11-25 00:25:00,4.96491,4.96573,4.96357,4.96568,68000000.0
2009-11-25 00:30:00,4.96633,4.96633,4.964,4.96497,71000000.0
2009-11-25 00:35:00,4.96535,4.9676,4.96425,4.96563,62000000.0
2009-11-25 00:40:00,4.96603,4.96751,4.96547,4.96608,50000000.0
2009-11-25 00:45:00,4.96701,4.968,4.96599,4.96706,80000000.0
2009-11-25 00:50:00,4.96663,4.96718,4.96519,4.96625,68000000.0
2009-11-25 00:55:00,4.96632,4.96739,4.96552,4.9668,67000000.0
2009-11-25 01:00:00,4.96709,4.9671,4.96483,4.96631,65000000.0
2009-11-25 01:05:00,4.96582,4.96731,4.96488,4.96718,66000000.0
2009-11-25 01:10:00,4.96684,4.96812,4.96556,4.96678,69000000.0
2009-11-25 01:15:00,4.96823,4.96894,4.96649,4.96894,69000000.0
2009-11-25 01:20:00,4.96737,4.97,4.96727,4.96867,71000000.0
2009-11-25 01:25:00,4.96713,4.9699,4.96713,4.96954,64000000.0
2009-11-25 01:30:00,4.96934,4.96974,4.96759,4.96879,59000000.0
2009-11-25 01:35:00,4.96888,4.96888,4.96469,4.96597,74000000.0
2009-11-25 01:40:00,4.96721,4.96722,4.96536,4.96536,70000000.0
2009-11-25 01:45:00,4.9652,4.96681,4.96441,4.96485,74000000.0
2009-11-25 01:50:00,4.96594,4.96734,4.96459,4.96536,73000000.0
2009-11-25 01:55:00,4.96637,4.96673,4.96443,4.96662,69000000.0
2009-11-25 02:00:00,4.96667,4.96684,4.96474,4.96634,61000000.0
2009-11-25 02:05:00,4.96543,4.96684,4.96384,4.96512,67000000.0
2009-11-25 02:10:00,4.96458,4.96516,4.96178,4.96362,68000000.0
2009-11-25 02:15:00,4.96334,4.96374,4.96065,4.96193,72000000.0
2009-11-25 02:20:00,4.96323,4.96444,4.96196,4.96325,71000000.0
2009-11-25 02:25:00,4.96377,4.96488,4.96249,4.96465,68000000.0
2009-11-25 02:30:00,4.96461,4.96477,4.96144,4.96231,70000000.0
2009-11-25 02:35:00,4.96316,4.96484,4.96202,4.9635,59000000.0
2009-11-25 02:40:00,4.96545,4.96559,4.9632,4.96334,63000000.0
2009-11-25 02:45:00,4.96325,4.96677,4.9632,4.96675,55000000.0
2009-11-25 02:50:00,4.96611,4.96731,4.96491,4.96661,70000000.0
2009-11-25 02:55:00,4.96684,4.96759,4.96507,4.96675,63000000.0
2009-11-25 03:00:00,4.96656,4.96825,4.96436,4.96644,66000000.0
2009-11-25 03:05:00,4.96533,4.96636,4.96413,4.96471,60000000.0
2009-11-25 03:10:00,4.9662,4.9662,4.96364,4.96428,63000000.0
2009-11-25 03:15:00,4.96484,4.96548,4.96225,4.96414,61000000.0
2009-11-25 03:20:00,4.96406,4.96429,4.96223,4.96354,80000000.0
2009-11-25 03:25:00,4.96397,4.96422,4.96165,4.96388,64000000.0
2009-11-25 03:30:00,4.96315,4.96363,4.96149,4.96293,66000000.0
2009-11-25 03:35:00,4.9626,4.96361,4.96138,4.96296,60000000.0
2009-11-25 03:40:00,4.96393,4.96562,4.96327,4.96437,65000000.0
2009-11-25 03:45:00,4.96568,4.96618,4.96366,4.96547,63000000.0
2009-11-25 03:50:00,4.96572,4.96572,4.96233,4.96287,62000000.0
2009-11-25 03:55:00,4.96375,4.96476,4.96185,4.9628,70000000.0
2009-11-25 04:00:00,4.96364,4.96449,4.96172,4.96402,76000000.0
2009-11-25 04:05:00,4.96298,4.96426,4.9616,4.96311,67000000.0
2009-11-25 04:10:00,4.96316,4.96344,4.96145,4.96198,76000000.0
2009-11-25 04:15:00,4.96349,4.96349,4.95853,4.96011,80000000.0
2009-11-25 04:20:00,4.95906,4.96117,4.95836,4.95953,62000000.0
2009-11-25 04:25:00,4.95976,4.96108,4.95863,4.95999,72000000.0
2009-11-25 04:30:00,4.96057,4.96101,4.95838,4.95838,64000000.0
2009-11-25 04:35:00,4.9594,4.96004,4.9578,4.95962,66000000.0
2009-11-25 04:40:00,4.95944,4.9601,4.95778,4.95833,65000000.0
2009-11-25 04:45:00,4.9584,4.96111,4.9584,4.95953,66000000.0
2009-11-25 04:50:00,4.96023,4.96074,4.95803,4.96022,60000000.0
2009-11-25 04:55:00,4.95948,4.96232,4.95948,4.96069,68000000.0
2009-11-25 05:00:00,4.96121,4.96221,4.9595,4.9606,64000000.0
2009-11-25 05:05:00,4.96096,4.96185,4.95947,4.96156,70000000.0
2009-11-25 05:10:00,4.96062,4.96143,4.95812,4.95913,68000000.0
2009-11-25 05:15:00,4.95933,4.95989,4.95774,4.9579,63000000.0
2009-11-25 05:20:00,4.95888,4.96065,4.95795,4.96065,56000000.0
2009-11-25 05:25:00,4.95977,4.95996,4.95734,4.95967,60000000.0
2009-11-25 05:30:00,4.9593,4.9593,4.95705,4.95907,63000000.0
2009-11-25 05:35:00,4.95871,4.95897,4.95713,4.95887,69000000.0
2009-11-25 05:40:00,4.95796,4.95903,4.9566,4.95903,69000000.0
2009-11-25 05:45:00,4.95679,4.95919,4.95678,4.9582,64000000.0
2009-11-25 05:50:00,4.95886,4.95941,4.95652,4.95864,67000000.0
2009-11-25 05:55:00,4.95819,4.95892,4.95583,4.95583,79000000.0
2009-11-25 06:00:00,4.9572,4.95835,4.9558,4.95835,72000000.0
2009-11-25 06:05:00,4.95819,4.95948,4.9573,4.95944,62000000.0
2009-11-25 06:10:00,4.95898,4.96013,4.95743,4.96001,62000000.0
2009-11-25 06:15:00,4.96013,4.96049,4.95843,4.95914,65000000.0
2009-11-25 06:20:00,4.95885,4.96042,4.95676,4.95788,88000000.0
2009-11-25 06:25:00,4.95789,4.95918,4.95516,4.95653,59000000.0
2009-11-25 06:30:00,4.95697,4.9573,4.95541,4.95614,58000000.0
2009-11-25 06:35:00,4.95724,4.95761,4.95428,4.95611,52000000.0
2009-11-25 06:40:00,4.95611,4.95648,4.95431,4.95488,68000000.0
2009-11-25 06:45:00,4.9558,4.95699,4.95415,4.95536,62000000.0
2009-11-25 06:50:00,4.9556,4.95775,4.95462,4.95657,66000000.0
2009-11-25 06:55:00,4.95668,4.95718,4.95537,4.95601,72000000.0
2009-11-25 07:00:00,4.95553,4.95705,4.95466,4.95504,65000000.0
2009-11-25 07:05:00,4.95666,4.9577,4.95526,4.95648,62000000.0
2009-11-25 07:10:00,4.95691,4.95923,4.95553,4.9587,67000000.0
2009-11-25 07:15:00,4.95903,4.95958,4.95697,4.95838,89000000.0
2009-11-25 07:20:00,4.95883,4.95987,4.95725,4.9589,70000000.0
2009-11-25 07:25:00,4.95928,4.96006,4.95695,4.95726,59000000.0
2009-11-25 07:30:00,4.95874,4.95915,4.95727,4.95833,63000000.0
2009-11-25 07:35:00,4.95773,4.95871,4.95598,4.95759,65000000.0
2009-11-25 07:40:00,4.95755,4.96038,4.95644,4.96009,64000000.0
2009-11-25 07:45:00,4.95956,4.95995,4.95817,4.95876,66000000.0
2009-11-25 07:50:00,4.95866,4.96116,4.95781,4.96112,65000000.0
2009-11-25 07:55:00,4.96089,4.96142,4.95928,4.95944,67000000.0
2009-11-25 08:00:00,4.96063,4.96117,4.95866,4.95977,68000000.0
2009-11-25 08:05:00,4.9602,4.96154,4.95904,4.96052,71000000.0
2009-11-25 08:10:00,4.96041,4.96063,4.95782,4.95782,70000000.0
2009-11-25 08:15:00,4.95867,4.95924,4.95466,4.95704,70000000.0
2009-11-25 08:20:00,4.9566,4.95687,4.95193,4.95423,63000000.0
2009-11-25 08:25:00,4.95395,4.95725,4.95313,4.95622,66000000.0
2009-11-25 08:30:00,4.95626,4.95888,4.95489,4.95727,62000000.0
2009-11-25 08:35:00,4.95862,4.95862,4.95526,4.95526,72000000.0
2009-11-25 08:40:00,4.95677,4.95691,4.95409,4.95544,61000000.0
2009-11-25 08:45:00,4.95618,4.95783,4.95535,4.95743,68000000.0
2009-11-25 08:50:00,4.95676,4.9571,4.95403,4.95403,76000000.0
2009-11-25 08:55:00,4.95509,4.95618,4.95273,4.95493,70000000.0
2009-11-25 09:00:00,4.95526,4.9553,4.95264,4.95466,71000000.0
2009-11-25 09:05:00,4.95495,4.95633,4.95283,4.95497,63000000.0
2009-11-25 09:10:00,4.9555,4.95793,4.95366,4.95728,66000000.0
2009-11-25 09:15:00,4.95775,4.95892,4.95573,4.95586,67000000.0
2009-11-25 09:20:00,4.95801,4.9591,4.95585,4.95808,76000000.0
2009-11-25 09:25:00,4.95804,4.95857,4.95567,4.95846,65000000.0
2009-11-25 09:30:00,4.95822,4.95844,4.956,4.95678,67000000.0
2009-11-25 09:35:00,4.9577,4.95787,4.95516,4.95676,63000000.0
2009-11-25 09:40:00,4.95587,4.95675,4.95466,4.95594,61000000.0
2009-11-25 09:45:00,4.95585,4.95597,4.95158,4.95276,58000000.0
2009-11-25 09:50:00,4.95385,4.95492,4.95163,4.95467,73000000.0
2009-11-25 09:55:00,4.95368,4.95557,4.95195,4.9542,72000000.0
2009-11-25 10:00:00,4.95452,4.95497,4.94951,4.95126,66000000.0
2009-11-25 10:05:00,4.95173,4.95223,4.94687,4.94718,86000000.0
2009-11-25 10:10:00,4.9485,4.94905,4.94478,4.94792,60000000.0
2009-11-25 10:15:00,4.94772,4.94984,4.94689,4.948,76000000.0
2009-11-25 10:20:00,4.94703,4.94951,4.9463,4.94877,64000000.0
2009-11-25 10:25:00,4.94917,4.94948,4.94659,4.94881,63000000.0
2009-11-25 10:30:00,4.94916,4.9493,4.94527,4.94527,62000000.0
2009-11-25 10:35:00,4.94589,4.94934,4.94522,4.94915,55000000.0
2009-11-25 10:40:00,4.94782,4.95181,4.94782,4.95134,71000000.0
2009-11-25 10:45:00,4.95096,4.95122,4.94921,4.95089,57000000.0
2009-11-25 10:50:00,4.95064,4.95166,4.94931,4.95056,73000000.0
2009-11-25 10:55:00,4.95001,4.9526,4.94986,4.95165,62000000.0
2009-11-25 11:00:00,4.95009,4.95164,4.94853,4.95138,52000000.0
2009-11-25 11:05:00,4.95117,4.95278,4.95012,4.95185,66000000.0
2009-11-25 11:10:00,4.95257,4.95257,4.94965,4.94965,59000000.0
2009-11-25 11:15:00,4.95035,4.95122,4.94655,4.94902,86000000.0
2009-11-25 11:20:00,4.94887,4.94887,4.94595,4.94684,78000000.0
2009-11-25 11:25:00,4.94783,4.94979,4.94628,4.94979,53000000.0
2009-11-25 11:30:00,4.94863,4.95068,4.94195,4.94387,51000000.0
2009-11-25 11:35:00,4.94403,4.94689,4.94244,4.9465,65000000.0
2009-11-25 11:40:00,4.94589,4.94589,4.9416,4.9416,66000000.0
2009-11-25 11:45:00,4.94345,4.9447,4.9417,4.9435,64000000.0
2009-11-25 11:50:00,4.94359,4.94496,4.94125,4.94277,70000000.0
2009-11-25 11:55:00,4.94308,4.94331,4.93987,4.94125,61000000.0
2009-11-25 12:00:00,4.94042,4.94198,4.93886,4.94081,74000000.0
2009-11-25 12:05:00,4.93941,4.94283,4.93912,4.94256,75000000.0
2009-11-25 12:10:00,4.94304,4.94316,4.94128,4.94183,81000000.0
2009-11-25 12:15:00,4.94301,4.94482,4.94098,4.94482,62000000.0
2009-11-25 12:20:00,4.94582,4.94639,4.94318,4.94473,52000000.0
2009-11-25 12:25:00,4.94471,4.94744,4.94351,4.94744,68000000.0
2009-11-25 12:30:00,4.94728,4.94728,4.94377,4.94609,71000000.0
2009-11-25 12:35:00,4.94661,4.9467,4.94449,4.9456,59000000.0
2009-11-25 12:40:00,4.94572,4.94632,4.94308,4.94632,68000000.0
2009-11-25 12:45:00,4.94638,4.9467,4.94432,4.94665,61000000.0
2009-11-25 12:50:00,4.94589,4.94715,4.94519,4.94709,68000000.0
2009-11-25 12:55:00,4.94675,4.94777,4.9455,4.94671,76000000.0
2009-11-25 13:00:00,4.94646,4.94898,4.94455,4.94455,71000000.0
2009-11-25 13:05:00,4.94505,4.94525,4.94184,4.94184,60000000.0
2009-11-25 13:10:00,4.94295,4.94435,4.94209,4.94298,56000000.0
2009-11-25 13:15:00,4.9416,4.94243,4.93875,4.94195,77000000.0
2009-11-25 13:20:00,4.94234,4.94311,4.93893,4.94017,63000000.0
2009-11-25 13:25:00,4.93998,4.9419,4.9392,4.94015,60000000.0
2009-11-25 13:30:00,4.93992,4.93999,4.93637,4.93854,65000000.0
2009-11-25 13:35:00,4.93774,4.93825,4.92722,4.92722,52000000.0
2009-11-25 13:40:00,4.92628,4.92859,4.92312,4.92619,76000000.0
2009-11-25 13:45:00,4.9267,4.92891,4.9256,4.92769,56000000.0
2009-11-25 13:50:00,4.92664,4.92989,4.92545,4.92976,60000000.0
2009-11-25 13:55:00,4.93045,4.93355,4.92941,4.93327,72000000.0
2009-11-25 14:00:00,4.9326,4.9326,4.92828,4.93041,59000000.0
2009-11-25 14:05:00,4.93066,4.9336,4.92945,4.9336,58000000.0
2009-11-25 14:10:00,4.93374,4.93374,4.93018,4.93125,64000000.0
2009-11-25 14:15:00,4.93077,4.93316,4.93039,4.93223,55000000.0
2009-11-25 14:20:00,4.93011,4.93239,4.92846,4.92911,65000000.0
2009-11-25 14:25:00,4.92961,4.93002,4.92506,4.92506,55000000.0
2009-11-25 14:30:00,4.92534,4.92904,4.92534,4.92893,62000000.0
2009-11-25 14:35:00,4.92947,4.93065,4.92773,4.92839,78000000.0
2009-11-25 14:40:00,4.92634,4.9297,4.92579,4.92763,63000000.0
2009-11-25 14:45:00,4.92873,4.9299,4.92753,4.92818,79000000.0
2009-11-25 14:50:00,4.92826,4.93038,4.92642,4.92994,77000000.0
2009-11-25 14:55:00,4.92996,4.93028,4.92788,4.92916,81000000.0
2009-11-25 15:00:00,4.92943,4.93025,4.92762,4.92986,62000000.0
2009-11-25 15:05:00,4.93004,4.93035,4.92584,4.92774,66000000.0
2009-11-25 15:10:00,4.9279,4.92805,4.92609,4.92795,65000000.0
2009-11-25 15:15:00,4.92598,4.92894,4.92598,4.927,70000000.0
2009-11-25 15:20:00,4.92591,4.9277,4.92557,4.92701,64000000.0
2009-11-25 15:25:00,4.92697,4.92876,4.92571,4.92775,61000000.0
2009-11-25 15:30:00,4.92683,4.93111,4.92491,4.93011,57000000.0
2009-11-25 15:35:00,4.92878,4.93017,4.92591,4.92692,70000000.0
2009-11-25 15:40:00,4.92721,4.93138,4.92629,4.93106,56000000.0
2009-11-25 15:45:00,4.93029,4.93132,4.92865,4.93095,63000000.0
2009-11-25 15:50:00,4.93063,4.93106,4.92814,4.92876,61000000.0
2009-11-25 15:55:00,4.92831,4.93194,4.92752,4.93194,63000000.0
2009-11-25 16:00:00,4.93302,4.93461,4.92947,4.93243,52000000.0
2009-11-25 16:05:00,4.93393,4.93486,4.93127,4.93209,68000000.0
2009-11-25 16:10:00,4.93327,4.935,4.93216,4.93309,62000000.0
2009-11-25 16:15:00,4.93372,4.93547,4.93138,4.93245,64000000.0
2009-11-25 16:20:00,4.93205,4.93327,4.93006,4.93102,60000000.0
2009-11-25 16:25:00,4.93117,4.935,4.93117,4.9345,74000000.0
2009-11-25 16:30:00,4.935,4.93881,4.93301,4.93686,64000000.0
2009-11-25 16:35:00,4.93685,4.93868,4.93533,4.93707,76000000.0
2009-11-25 16:40:00,4.9372,4.94117,4.9354,4.93884,63000000.0
2009-11-25 16:45:00,4.93888,4.93929,4.93579,4.93857,67000000.0
2009-11-25 16:50:00,4.93912,4.93955,4.93611,4.93787,71000000.0
2009-11-25 16:55:00,4.93711,4.93771,4.93278,4.93361,61000000.0
2009-11-25 17:00:00,4.93418,4.9361,4.93147,4.93241,49000000.0
2009-11-25 17:05:00,4.93191,4.93504,4.93191,4.93429,72000000.0
2009-11-25 17:10:00,4.93399,4.93576,4.93306,4.93443,55000000.0
2009-11-25 17:15:00,4.93462,4.93616,4.93198,4.93274,62000000.0
2009-11-25 17:20:00,4.93276,4.93479,4.93205,4.93293,72000000.0
2009-11-25 17:25:00,4.93413,4.93694,4.93348,4.93629,57000000.0
2009-11-25 17:30:00,4.93551,4.93945,4.93397,4.93782,60000000.0
2009-11-25 17:35:00,4.93871,4.9418,4.9373,4.94025,60000000.0
2009-11-25 17:40:00,4.94053,4.94061,4.93609,4.93676,74000000.0
2009-11-25 17:45:00,4.93694,4.93805,4.93523,4.9368,70000000.0
2009-11-25 17:50:00,4.93684,4.93815,4.93603,4.93707,50000000.0
2009-11-25 17:55:00,4.937,4.93904,4.93549,4.93732,75000000.0
2009-11-25 18:00:00,4.93683,4.93824,4.93456,4.93522,68000000.0
2009-11-25 18:05:00,4.93522,4.93716,4.93268,4.93466,74000000.0
2009-11-25 18:10:00,4.93466,4.93569,4.93167,4.93325,76000000.0
2009-11-25 18:15:00,4.93334,4.93391,4.9314,4.93255,74000000.0
2009-11-25 18:20:00,4.93341,4.9359,4.93232,4.93415,85000000.0
2009-11-25 18:25:00,4.93539,4.93539,4.93277,4.93311,69000000.0
2009-11-25 18:30:00,4.93385,4.93385,4.92876,4.92884,68000000.0
2009-11-25 18:35:00,4.92947,4.93052,4.92724,4.92847,74000000.0
2009-11-25 18:40:00,4.92902,4.92956,4.92659,4.92711,72000000.0
2009-11-25 18:45:00,4.92685,4.92995,4.92685,4.92812,67000000.0
2009-11-25 18:50:00,4.92793,4.92944,4.92619,4.92619,66000000.0
2009-11-25 18:55:00,4.92645,4.9278,4.92549,4.92747,62000000.0
2009-11-25 19:00:00,4.92692,4.9282,4.92492,4.92671,70000000.0
2009-11-25 19:05:00,4.92828,4.92907,4.92714,4.9289,81000000.0
2009-11-25 19:10:00,4.92893,4.92927,4.92665,4.9285,76000000.0
2009-11-25 19:15:00,4.9268,4.92811,4.92481,4.9264,58000000.0
2009-11-25 19:20:00,4.92564,4.92753,4.92519,4.92667,56000000.0
2009-11-25 19:25:00,4.92643,4.92716,4.92501,4.92582,62000000.0
2009-11-25 19:30:00,4.92523,4.92699,4.92347,4.92536,56000000.0
2009-11-25 19:35:00,4.92538,4.92712,4.92345,4.92678,64000000.0
2009-11-25 19:40:00,4.92719,4.92803,4.9257,4.92803,59000000.0
2009-11-25 19:45:00,4.92726,4.92831,4.92598,4.9263,58000000.0
2009-11-25 19:50:00,4.92809,4.92809,4.92584,4.92713,73000000.0
2009-11-25 19:55:00,4.92761,4.92857,4.92601,4.92857,65000000.0
2009-11-25 20:00:00,4.92831,4.929,4.92466,4.92517,62000000.0
2009-11-25 20:05:00,4.9256,4.92607,4.92362,4.92413,67000000.0
2009-11-25 20:10:00,4.92448,4.92625,4.92392,4.92445,59000000.0
2009-11-25 20:15:00,4.92458,4.92593,4.92271,4.92568,55000000.0
2009-11-25 20:20:00,4.92588,4.92691,4.92379,4.92503,63000000.0
2009-11-25 20:25:00,4.92493,4.92638,4.92356,4.92612,61000000.0
2009-11-25 20:30:00,4.92578,4.92686,4.9241,4.92615,78000000.0
2009-11-25 20:35:00,4.92639,4.92642,4.92346,4.92449,76000000.0
2009-11-25 20:40:00,4.92543,4.92543,4.92325,4.92523,80000000.0
2009-11-25 20:45:00,4.92569,4.92577,4.92327,4.92463,82000000.0
2009-11-25 20:50:00,4.9251,4.92535,4.9238,4.92438,59000000.0
2009-11-25 20:55:00,4.92447,4.92564,4.92274,4.924,58000000.0
2009-11-25 21:00:00,4.92227,4.92416,4.92179,4.92319,64000000.0
2009-11-25 21:05:00,4.9234,4.92415,4.92176,4.92351,56000000.0
2009-11-25 21:10:00,4.9243,4.92488,4.92258,4.9237,69000000.0
2009-11-25 21:15:00,4.92374,4.92437,4.92207,4.92294,71000000.0
2009-11-25 21:20:00,4.92264,4.9234,4.90832,4.91347,72000000.0
2009-11-25 21:25:00,4.91274,4.91333,4.91037,4.91329,58000000.0
2009-11-25 21:30:00,4.91269,4.91635,4.91198,4.91372,71000000.0
2009-11-25 21:35:00,4.91283,4.91419,4.91152,4.91152,68000000.0
2009-11-25 21:40:00,4.91268,4.91358,4.90907,4.91002,69000000.0
2009-11-25 21:45:00,4.90987,4.91079,4.90788,4.91065,73000000.0
2009-11-25 21:50:00,4.91077,4.9114,4.90703,4.90725,81000000.0
2009-11-25 21:55:00,4.90805,4.91193,4.90803,4.91011,77000000.0
2009-11-25 22:00:00,4.90959,4.9113,4.90874,4.90893,70000000.0
2009-11-25 22:05:00,4.90953,4.91151,4.9092,4.9112,62000000.0
2009-11-25 22:10:00,4.91001,4.91116,4.90813,4.91066,77000000.0
2009-11-25 22:15:00,4.91002,4.91143,4.90853,4.91082,61000000.0
2009-11-25 22:20:00,4.91083,4.91194,4.90963,4.90992,78000000.0
2009-11-25 22:25:00,4.91068,4.91103,4.90798,4.9091,76000000.0
2009-11-25 22:30:00,4.91011,4.91011,4.90798,4.90809,66000000.0
2009-11-25 22:35:00,4.9089,4.9095,4.90639,4.90674,79000000.0
2009-11-25 22:40:00,4.90692,4.9083,4.90619,4.90819,67000000.0
2009-11-25 22:45:00,4.90788,4.90911,4.90647,4.90835,59000000.0
2009-11-25 22:50:00,4.90835,4.90849,4.90666,4.90849,72000000.0
2009-11-25 22:55:00,4.90763,4.9084,4.90638,4.90724,62000000.0
2009-11-25 23:00:00,4.90755,4.90836,4.90644,4.9077,65000000.0
2009-11-25 23:05:00,4.90824,4.90897,4.9069,4.90704,71000000.0
2009-11-25 23:10:00,4.90817,4.91014,4.90713,4.9098,63000000.0
2009-11-25 23:15:00,4.90862,4.9097,4.90775,4.90837,54000000.0
2009-11-25 23:20:00,4.90875,4.9099,4.90797,4.90912,64000000.0
2009-11-25 23:25:00,4.90875,4.91053,4.90826,4.91014,66000000.0
2009-11-25 23:30:00,4.91001,4.91139,4.90953,4.91006,53000000.0
2009-11-25 23:35:00,4.91136,4.91267,4.90998,4.91218,62000000.0
2009-11-25 23:40:00,4.91187,4.91308,4.91082,4.91127,57000000.0
2009-11-25 23:45:00,4.91202,4.91284,4.91012,4.911,77000000.0
2009-11-25 23:50:00,4.9115,4.91157,4.90841,4.91039,66000000.0
2009-11-25 23:55:00,4.90875,4.91085,4.90803,4.91085,70000000.0
2009-11-26 00:00:00,4.9109,4.9109,4.9084,4.9084,63000000.0
2009-11-26 00:05:00,4.90939,4.91028,4.90784,4.90827,74000000.0
2009-11-26 00:10:00,4.90892,4.91036,4.90771,4.91036,53000000.0
2009-11-26 00:15:00,4.91085,4.91095,4.90871,4.91049,82000000.0
2009-11-26 00:20:00,4.91008,4.9124,4.90833,4.91134,60000000.0
2009-11-26 00:25:00,4.90962,4.91084,4.90855,4.90903,68000000.0
2009-11-26 00:30:00,4.90962,4.9111,4.90827,4.91014,71000000.0
2009-11-26 00:35:00,4.9099,4.91154,4.90911,4.91042,62000000.0
2009-11-26 00:40:00,4.91027,4.91116,4.90819,4.90819,50000000.0
2009-11-26 00:45:00,4.90933,4.91037,4.90701,4.90999,80000000.0
2009-11-26 00:50:00,4.90981,4.91063,4.90825,4.90825,68000000.0
2009-11-26 00:55:00,4.90976,4.91046,4.90819,4.90957,67000000.0
2009-11-26 01:00:00,4.90984,4.91055,4.90818,4.90983,65000000.0
2009-11-26 01:05:00,4.90934,4.91097,4.90792,4.90792,66000000.0
2009-11-26 01:10:00,4.90863,4.91068,4.90737,4.91068,69000000.0
2009-11-26 01:15:00,4.90938,4.91245,4.90888,4.91116,69000000.0
2009-11-26 01:20:00,4.91103,4.91198,4.91006,4.91041,71000000.0
2009-11-26 01:25:00,4.91072,4.91203,4.9097,4.91065,64000000.0
2009-11-26 01:30:00,4.91144,4.91345,4.91036,4.91063,59000000.0
2009-11-26 01:35:00,4.91044,4.91346,4.91032,4.91306,74000000.0
2009-11-26 01:40:00,4.91226,4.91408,4.9111,4.91268,70000000.0
2009-11-26 01:45:00,4.91286,4.91535,4.91193,4.91299,74000000.0
2009-11-26 01:50:00,4.91317,4.91372,4.91169,4.91191,73000000.0
2009-11-26 01:55:00,4.91285,4.91348,4.91154,4.91185,69000000.0
2009-11-26 02:00:00,4.91175,4.91451,4.91164,4.91316,61000000.0
2009-11-26 02:05:00,4.91416,4.91423,4.91078,4.91246,67000000.0
2009-11-26 02:10:00,4.91264,4.91396,4.9117,4.91396,68000000.0
2009-11-26 02:15:00,4.9138,4.91433,4.91176,4.91301,72000000.0
2009-11-26 02:20:00,4.91361,4.91453,4.91215,4.91453,71000000.0
2009-11-26 02:25:00,4.91299,4.91552,4.91264,4.91418,68000000.0
2009-11-26 02:30:00,4.91604,4.91672,4.91287,4.91287,70000000.0
2009-11-26 02:35:00,4.91403,4.91472,4.91163,4.91339,59000000.0
2009-11-26 02:40:00,4.91302,4.91399,4.91107,4.91223,63000000.0
2009-11-26 02:45:00,4.91359,4.91416,4.91138,4.91364,55000000.0
2009-11-26 02:50:00,4.91311,4.91475,4.91221,4.91379,70000000.0
2009-11-26 02:55:00,4.91452,4.91491,4.912,4.91294,63000000.0
2009-11-26 03:00:00,4.91195,4.91415,4.91168,4.91199,66000000.0
2009-11-26 03:05:00,4.91192,4.91395,4.91101,4.91387,60000000.0
2009-11-26 03:10:00,4.91356,4.91737,4.9133,4.91733,63000000.0
2009-11-26 03:15:00,4.91679,4.91724,4.91433,4.91536,61000000.0
2009-11-26 03:20:00,4.91465,4.91743,4.91288,4.91743,80000000.0
2009-11-26 03:25:00,4.91741,4.91833,4.91537,4.91784,64000000.0
2009-11-26 03:30:00,4.91711,4.91849,4.91612,4.91643,66000000.0
2009-11-26 03:35:00,4.91706,4.91893,4.91509,4.91595,60000000.0
2009-11-26 03:40:00,4.91616,4.91663,4.91325,4.91536,65000000.0
2009-11-26 03:45:00,4.91508,4.91574,4.91276,4.91322,63000000.0
2009-11-26 03:50:00,4.91395,4.91681,4.91253,4.9165,62000000.0
2009-11-26 03:55:00,4.9163,4.91757,4.91578,4.91712,70000000.0
2009-11-26 04:00:00,4.91539,4.9207,4.91536,4.91987,76000000.0
2009-11-26 04:05:00,4.92027,4.92123,4.91777,4.91845,67000000.0
2009-11-26 04:10:00,4.91887,4.92113,4.91736,4.92009,76000000.0
2009-11-26 04:15:00,4.92077,4.92093,4.91767,4.91946,80000000.0
2009-11-26 04:20:00,4.9198,4.92058,4.91803,4.91984,62000000.0
2009-11-26 04:25:00,4.91852,4.92109,4.91847,4.91902,72000000.0
2009-11-26 04:30:00,4.91922,4.92138,4.91917,4.92051,64000000.0
2009-11-26 04:35:00,4.92059,4.92081,4.91841,4.91864,66000000.0
2009-11-26 04:40:00,4.91941,4.91991,4.91723,4.91723,65000000.0
2009-11-26 04:45:00,4.91855,4.91895,4.91508,4.91562,66000000.0
2009-11-26 04:50:00,4.91624,4.92105,4.91584,4.91926,60000000.0
2009-11-26 04:55:00,4.91959,4.92034,4.9169,4.91691,68000000.0
2009-11-26 05:00:00,4.91824,4.91966,4.91624,4.91858,64000000.0
2009-11-26 05:05:00,4.91833,4.91877,4.91692,4.91692,70000000.0
2009-11-26 05:10:00,4.9175,4.91846,4.91565,4.9167,68000000.0
2009-11-26 05:15:00,4.9174,4.91851,4.91585,4.91701,63000000.0
2009-11-26 05:20:00,4.91755,4.91899,4.91671,4.91856,56000000.0
2009-11-26 05:25:00,4.91826,4.92003,4.91735,4.91995,60000000.0
2009-11-26 05:30:00,4.91828,4.91828,4.90935,4.9126,63000000.0
2009-11-26 05:35:00,4.91241,4.91663,4.91184,4.91611,69000000.0
2009-11-26 05:40:00,4.9172,4.92219,4.91522,4.92025,69000000.0
2009-11-26 05:45:00,4.91966,4.92096,4.91616,4.91737,64000000.0
2009-11-26 05:50:00,4.91752,4.91871,4.91542,4.91739,67000000.0
2009-11-26 05:55:00,4.91721,4.91898,4.91555,4.91778,79000000.0
2009-11-26 06:00:00,4.91746,4.91983,4.91542,4.91677,72000000.0
2009-11-26 06:05:00,4.91636,4.92179,4.91636,4.92077,62000000.0
2009-11-26 06:10:00,4.92038,4.92182,4.9186,4.92071,62000000.0
2009-11-26 06:15:00,4.92005,4.92007,4.91764,4.91838,65000000.0
2009-11-26 06:20:00,4.91872,4.92109,4.91783,4.92001,88000000.0
2009-11-26 06:25:00,4.91972,4.92029,4.91786,4.9202,59000000.0
2009-11-26 06:30:00,4.91944,4.92103,4.91835,4.91926,58000000.0
2009-11-26 06:35:00,4.919,4.92035,4.91808,4.91808,52000000.0
2009-11-26 06:40:00,4.91932,4.92011,4.91685,4.91685,68000000.0
2009-11-26 06:45:00,4.91818,4.91875,4.91675,4.91744,62000000.0
2009-11-26 06:50:00,4.91782,4.9182,4.91479,4.91577,66000000.0
2009-11-26 06:55:00,4.91705,4.91943,4.91594,4.91771,72000000.0
2009-11-26 07:00:00,4.91721,4.91845,4.91515,4.91719,65000000.0
2009-11-26 07:05:00,4.91892,4.91939,4.91642,4.9181,62000000.0
2009-11-26 07:10:00,4.9186,4.92336,4.91842,4.92082,67000000.0
2009-11-26 07:15:00,4.91955,4.92361,4.91936,4.92192,89000000.0
2009-11-26 07:20:00,4.92309,4.92429,4.92044,4.92143,70000000.0
2009-11-26 07:25:00,4.92194,4.92311,4.91972,4.92006,59000000.0
2009-11-26 07:30:00,4.91978,4.92084,4.91831,4.91961,63000000.0
2009-11-26 07:35:00,4.92018,4.92152,4.91841,4.92068,65000000.0
2009-11-26 07:40:00,4.92222,4.92222,4.91975,4.92175,64000000.0
2009-11-26 07:45:00,4.92139,4.92139,4.91829,4.91953,66000000.0
2009-11-26 07:50:00,4.91899,4.92023,4.91698,4.91871,65000000.0
2009-11-26 07:55:00,4.91972,4.92206,4.9178,4.92053,67000000.0
2009-11-26 08:00:00,4.92265,4.92312,4.92059,4.92141,68000000.0
2009-11-26 08:05:00,4.92126,4.92127,4.91811,4.91922,71000000.0
2009-11-26 08:10:00,4.92064,4.92112,4.91854,4.92049,70000000.0
2009-11-26 08:15:00,4.92031,4.92126,4.91906,4.91927,70000000.0
2009-11-26 08:20:00,4.92016,4.92141,4.91894,4.92087,63000000.0
2009-11-26 08:25:00,4.92092,4.92165,4.91898,4.92103,66000000.0
2009-11-26 08:30:00,4.92001,4.92162,4.91599,4.91768,62000000.0
2009-11-26 08:35:00,4.91769,4.91825,4.91564,4.91749,72000000.0
2009-11-26 08:40:00,4.91712,4.91929,4.91643,4.91753,61000000.0
2009-11-26 08:45:00,4.91909,4.9249,4.91725,4.92444,68000000.0
2009-11-26 08:50:00,4.92367,4.92935,4.92264,4.92935,76000000.0
2009-11-26 08:55:00,4.92982,4.93173,4.92527,4.9314,70000000.0
2009-11-26 09:00:00,4.93107,4.93107,4.92468,4.92644,71000000.0
2009-11-26 09:05:00,4.92659,4.93167,4.92491,4.92998,63000000.0
2009-11-26 09:10:00,4.92984,4.93052,4.92805,4.92833,66000000.0
2009-11-26 09:15:00,4.92883,4.93335,4.92883,4.93293,67000000.0
2009-11-26 09:20:00,4.93358,4.93362,4.92844,4.92844,76000000.0
2009-11-26 09:25:00,4.92908,4.92953,4.92604,4.92711,65000000.0
2009-11-26 09:30:00,4.92841,4.92888,4.92471,4.92612,67000000.0
2009-11-26 09:35:00,4.92631,4.92802,4.92475,4.92721,63000000.0
2009-11-26 09:40:00,4.92547,4.92826,4.9249,4.92681,61000000.0
2009-11-26 09:45:00,4.92722,4.92745,4.92318,4.92477,58000000.0
2009-11-26 09:50:00,4.92569,4.92569,4.92205,4.92261,73000000.0
2009-11-26 09:55:00,4.92188,4.92532,4.92188,4.9252,72000000.0
2009-11-26 10:00:00,4.9258,4.92829,4.9248,4.92743,66000000.0
2009-11-26 10:05:00,4.92795,4.92952,4.92633,4.9266,86000000.0
2009-11-26 10:10:00,4.92553,4.93044,4.92553,4.93036,60000000.0
2009-11-26 10:15:00,4.92965,4.92997,4.92665,4.92722,76000000.0
2009-11-26 10:20:00,4.9265,4.92674,4.9244,4.92591,64000000.0
2009-11-26 10:25:00,4.9254,4.92904,4.92459,4.92665,63000000.0
2009-11-26 10:30:00,4.92712,4.92997,4.92541,4.92912,62000000.0
2009-11-26 10:35:00,4.93037,4.93388,4.92958,4.93367,55000000.0
2009-11-26 10:40:00,4.93313,4.93313,4.9278,4.92925,71000000.0
2009-11-26 10:45:00,4.92963,4.93004,4.92745,4.92967,57000000.0
2009-11-26 10:50:00,4.92933,4.93318,4.92914,4.93156,73000000.0
2009-11-26 10:55:00,4.92942,4.93217,4.92919,4.93088,62000000.0
2009-11-26 11:00:00,4.93118,4.93315,4.93038,4.93131,52000000.0
2009-11-26 11:05:00,4.93213,4.93516,4.92998,4.9351,66000000.0
2009-11-26 11:10:00,4.93448,4.93828,4.93304,4.93587,59000000.0
2009-11-26 11:15:00,4.93547,4.93547,4.93173,4.93265,86000000.0
2009-11-26 11:20:00,4.9325,4.9325,4.92446,4.92655,78000000.0
2009-11-26 11:25:00,4.92665,4.92888,4.92563,4.92701,53000000.0
2009-11-26 11:30:00,4.92668,4.9272,4.92259,4.92381,51000000.0
2009-11-26 11:35:00,4.92321,4.92857,4.92321,4.92755,65000000.0
2009-11-26 11:40:00,4.92619,4.93074,4.92619,4.92945,66000000.0
2009-11-26 11:45:00,4.92969,4.93153,4.92688,4.9289,64000000.0
2009-11-26 11:50:00,4.92848,4.93042,4.92747,4.92937,70000000.0
2009-11-26 11:55:00,4.93033,4.93102,4.92791,4.92891,61000000.0
2009-11-26 12:00:00,4.9282,4.93009,4.92658,4.92747,74000000.0
2009-11-26 12:05:00,4.92718,4.92802,4.92338,4.92574,75000000.0
2009-11-26 12:10:00,4.92485,4.92601,4.92252,4.92573,81000000.0
2009-11-26 12:15:00,4.92656,4.92726,4.92406,4.92686,62000000.0
2009-11-26 12:20:00,4.92701,4.92775,4.92524,4.92715,52000000.0
2009-11-26 12:25:00,4.92792,4.92832,4.92518,4.92767,68000000.0
2009-11-26 12:30:00,4.92719,4.92748,4.92571,4.92643,71000000.0
2009-11-26 12:35:00,4.92744,4.92835,4.92632,4.92717,59000000.0
2009-11-26 12:40:00,4.9272,4.92845,4.925,4.928,68000000.0
2009-11-26 12:45:00,4.92805,4.93017,4.92699,4.92891,61000000.0
2009-11-26 12:50:00,4.92961,4.93003,4.92784,4.92943,68000000.0
2009-11-26 12:55:00,4.92946,4.92958,4.92219,4.92247,76000000.0
2009-11-26 13:00:00,4.92364,4.92531,4.92223,4.92419,71000000.0
2009-11-26 13:05:00,4.92239,4.9273,4.92239,4.92576,60000000.0
2009-11-26 13:10:00,4.92673,4.92699,4.92365,4.92561,56000000.0
2009-11-26 13:15:00,4.92415,4.92586,4.92357,4.92364,77000000.0
2009-11-26 13:20:00,4.92441,4.92531,4.92316,4.92495,63000000.0
2009-11-26 13:25:00,4.92498,4.92609,4.92349,4.92398,60000000.0
2009-11-26 13:30:00,4.92435,4.92576,4.9239,4.92402,65000000.0
2009-11-26 13:35:00,4.92583,4.92766,4.92452,4.92638,52000000.0
2009-11-26 13:40:00,4.92674,4.92779,4.92591,4.92646,76000000.0
2009-11-26 13:45:00,4.92623,4.92856,4.92572,4.92714,56000000.0
2009-11-26 13:50:00,4.92719,4.93191,4.92719,4.93094,60000000.0
2009-11-26 13:55:00,4.92991,4.93175,4.92934,4.93131,72000000.0
2009-11-26 14:00:00,4.93118,4.93262,4.93021,4.93251,59000000.0
2009-11-26 14:05:00,4.93189,4.93348,4.92967,4.93104,58000000.0
2009-11-26 14:10:00,4.93108,4.93699,4.93015,4.93403,64000000.0
2009-11-26 14:15:00,4.93574,4.93574,4.93276,4.9338,55000000.0
2009-11-26 14:20:00,4.93391,4.93478,4.93216,4.93216,65000000.0
2009-11-26 14:25:00,4.93227,4.93342,4.93062,4.93089,55000000.0
2009-11-26 14:30:00,4.93151,4.93411,4.93103,4.93261,62000000.0
2009-11-26 14:35:00,4.93321,4.93515,4.93218,4.93338,78000000.0
2009-11-26 14:40:00,4.93432,4.93907,4.93334,4.93771,63000000.0
2009-11-26 14:45:00,4.93811,4.93811,4.93317,4.93781,79000000.0
2009-11-26 14:50:00,4.93831,4.93845,4.93484,4.93566,77000000.0
2009-11-26 14:55:00,4.93667,4.93723,4.93264,4.93371,81000000.0
2009-11-26 15:00:00,4.93311,4.93514,4.93228,4.93477,62000000.0
2009-11-26 15:05:00,4.93405,4.93477,4.9314,4.93167,66000000.0
2009-11-26 15:10:00,4.93178,4.93404,4.93117,4.93252,65000000.0
2009-11-26 15:15:00,4.9304,4.93389,4.9304,4.93294,70000000.0
2009-11-26 15:20:00,4.93277,4.9357,4.9325,4.93454,64000000.0
2009-11-26 15:25:00,4.935,4.93515,4.93324,4.93471,61000000.0
2009-11-26 15:30:00,4.93501,4.93662,4.93369,4.93414,57000000.0
2009-11-26 15:35:00,4.93372,4.93489,4.93213,4.93349,70000000.0
2009-11-26 15:40:00,4.93345,4.9336,4.93124,4.93222,56000000.0
2009-11-26 15:45:00,4.93285,4.93285,4.93075,4.9327,63000000.0
2009-11-26 15:50:00,4.932,4.93393,4.93098,4.93189,61000000.0
2009-11-26 15:55:00,4.93329,4.9337,4.93116,4.93306,63000000.0
2009-11-26 16:00:00,4.93235,4.93293,4.93082,4.93148,52000000.0
2009-11-26 16:05:00,4.93261,4.93266,4.93019,4.93019,68000000.0
2009-11-26 16:10:00,4.93213,4.93325,4.93043,4.9329,62000000.0
2009-11-26 16:15:00,4.93178,4.9334,4.93161,4.93315,64000000.0
2009-11-26 16:20:00,4.93198,4.9342,4.93142,4.9342,60000000.0
2009-11-26 16:25:00,4.933,4.93468,4.93217,4.93468,74000000.0
2009-11-26 16:30:00,4.93418,4.93563,4.93319,4.93322,64000000.0
2009-11-26 16:35:00,4.9345,4.93866,4.93312,4.93793,76000000.0
2009-11-26 16:40:00,4.93697,4.94267,4.93686,4.94079,63000000.0
2009-11-26 16:45:00,4.94274,4.94856,4.94108,4.94708,67000000.0
2009-11-26 16:50:00,4.94714,4.94714,4.94375,4.94667,71000000.0
2009-11-26 16:55:00,4.94696,4.94897,4.94599,4.94869,61000000.0
2009-11-26 17:00:00,4.94922,4.94944,4.94395,4.94435,49000000.0
2009-11-26 17:05:00,4.9454,4.9454,4.94293,4.943,72000000.0
2009-11-26 17:10:00,4.94427,4.94781,4.94325,4.94695,55000000.0
2009-11-26 17:15:00,4.94675,4.94708,4.94373,4.94495,62000000.0
2009-11-26 17:20:00,4.94491,4.94656,4.94378,4.94509,72000000.0
2009-11-26 17:25:00,4.94591,4.94868,4.94471,4.94828,57000000.0
2009-11-26 17:30:00,4.9485,4.9485,4.94473,4.94661,60000000.0
2009-11-26 17:35:00,4.94706,4.94706,4.94325,4.94569,60000000.0
2009-11-26 17:40:00,4.94614,4.94774,4.94387,4.94718,74000000.0
2009-11-26 17:45:00,4.94636,4.95398,4.94628,4.95062,70000000.0
2009-11-26 17:50:00,4.94998,4.95208,4.94986,4.95091,50000000.0
2009-11-26 17:55:00,4.95316,4.95949,4.95174,4.95861,75000000.0
2009-11-26 18:00:00,4.95885,4.9604,4.95592,4.95606,68000000.0
2009-11-26 18:05:00,4.95776,4.95959,4.95503,4.95726,74000000.0
2009-11-26 18:10:00,4.95628,4.95909,4.95393,4.95909,76000000.0
2009-11-26 18:15:00,4.95989,4.96847,4.95966,4.96429,74000000.0
2009-11-26 18:20:00,4.96372,4.96515,4.96111,4.96111,85000000.0
2009-11-26 18:25:00,4.96242,4.96288,4.95856,4.96145,69000000.0
2009-11-26 18:30:00,4.96186,4.96212,4.95908,4.95918,68000000.0
2009-11-26 18:35:00,4.95943,4.96123,4.95789,4.95994,74000000.0
2009-11-26 18:40:00,4.95897,4.96071,4.95743,4.95925,72000000.0
2009-11-26 18:45:00,4.95869,4.95978,4.95734,4.9577,67000000.0
2009-11-26 18:50:00,4.95834,4.96093,4.95748,4.96093,66000000.0
2009-11-26 18:55:00,4.95912,4.96039,4.95781,4.96015,62000000.0
2009-11-26 19:00:00,4.95999,4.9604,4.95842,4.95955,70000000.0
2009-11-26 19:05:00,4.95878,4.95926,4.95733,4.95859,81000000.0
2009-11-26 19:10:00,4.95903,4.95953,4.95558,4.95626,76000000.0
2009-11-26 19:15:00,4.95684,4.95718,4.95438,4.95545,58000000.0
2009-11-26 19:20:00,4.95521,4.95759,4.95451,4.95485,56000000.0
2009-11-26 19:25:00,4.95554,4.95625,4.95297,4.9548,62000000.0
2009-11-26 19:30:00,4.95522,4.95671,4.95419,4.9554,56000000.0
2009-11-26 19:35:00,4.95492,4.95777,4.95411,4.95777,64000000.0
2009-11-26 19:40:00,4.95616,4.95743,4.95451,4.95588,59000000.0
2009-11-26 19:45:00,4.9547,4.95589,4.95204,4.95252,58000000.0
2009-11-26 19:50:00,4.95288,4.95448,4.95124,4.95361,73000000.0
2009-11-26 19:55:00,4.95449,4.95587,4.95137,4.95195,65000000.0
2009-11-26 20:00:00,4.95173,4.95294,4.95025,4.95185,62000000.0
2009-11-26 20:05:00,4.95152,4.95173,4.94854,4.94989,67000000.0
2009-11-26 20:10:00,4.95043,4.95202,4.94848,4.94885,59000000.0
2009-11-26 20:15:00,4.95053,4.95092,4.94841,4.94998,55000000.0
2009-11-26 20:20:00,4.9521,4.9521,4.94983,4.95136,63000000.0
2009-11-26 20:25:00,4.95093,4.95365,4.95026,4.95278,61000000.0
2009-11-26 20:30:00,4.95386,4.95386,4.95161,4.9517,78000000.0
2009-11-26 20:35:00,4.95325,4.95352,4.95142,4.95165,76000000.0
2009-11-26 20:40:00,4.95339,4.95346,4.95118,4.95132,80000000.0
2009-11-26 20:45:00,4.95201,4.95219,4.94906,4.95189,82000000.0
2009-11-26 20:50:00,4.95179,4.95262,4.95053,4.95159,59000000.0
2009-11-26 20:55:00,4.95182,4.95258,4.95074,4.95173,58000000.0
2009-11-26 21:00:00,4.95159,4.95263,4.95095,4.95259,64000000.0
2009-11-26 21:05:00,4.95224,4.95515,4.95128,4.95304,56000000.0
2009-11-26 21:10:00,4.95367,4.95572,4.95339,4.95409,69000000.0
2009-11-26 21:15:00,4.95426,4.95542,4.95334,4.95508,71000000.0
2009-11-26 21:20:00,4.95484,4.95488,4.95174,4.95323,72000000.0
2009-11-26 21:25:00,4.95224,4.95345,4.95105,4.95331,58000000.0
2009-11-26 21:30:00,4.95299,4.95334,4.951,4.95249,71000000.0
2009-11-26 21:35:00,4.95138,4.95313,4.9511,4.95228,68000000.0
2009-11-26 21:40:00,4.95325,4.95405,4.95143,4.9523,69000000.0
2009-11-26 21:45:00,4.95308,4.95462,4.95156,4.95359,73000000.0
2009-11-26 21:50:00,4.95376,4.95426,4.9516,4.95235,81000000.0
2009-11-26 21:55:00,4.9527,4.95364,4.95176,4.95357,77000000.0
2009-11-26 22:00:00,4.95402,4.95402,4.95101,4.9523,70000000.0
2009-11-26 22:05:00,4.95258,4.95372,4.9515,4.95259,62000000.0
2009-11-26 22:10:00,4.95294,4.95294,4.94977,4.95147,77000000.0
2009-11-26 22:15:00,4.95123,4.95171,4.94936,4.95121,61000000.0
2009-11-26 22:20:00,4.95104,4.95174,4.94914,4.94961,78000000.0
2009-11-26 22:25:00,4.95042,4.95144,4.94897,4.94957,76000000.0
2009-11-26 22:30:00,4.95001,4.95161,4.94882,4.94997,66000000.0
2009-11-26 22:35:00,4.94981,4.95218,4.94945,4.95128,79000000.0
2009-11-26 22:40:00,4.95203,4.95257,4.95035,4.95094,67000000.0
2009-11-26 22:45:00,4.95191,4.95251,4.95047,4.95089,59000000.0
2009-11-26 22:50:00,4.95198,4.95323,4.9508,4.95312,72000000.0
2009-11-26 22:55:00,4.95203,4.95304,4.94981,4.94999,62000000.0
2009-11-26 23:00:00,4.9494,4.95093,4.94843,4.94973,65000000.0
2009-11-26 23:05:00,4.94866,4.9509,4.9483,4.95031,71000000.0
2009-11-26 23:10:00,4.94945,4.95061,4.94781,4.94781,63000000.0
2009-11-26 23:15:00,4.94769,4.95079,4.94713,4.94987,54000000.0
2009-11-26 23:20:00,4.95078,4.95208,4.94965,4.95089,64000000.0
2009-11-26 23:25:00,4.95053,4.95325,4.95053,4.95214,66000000.0
2009-11-26 23:30:00,4.95302,4.95317,4.95063,4.95181,53000000.0
2009-11-26 23:35:00,4.95176,4.95176,4.9482,4.94895,62000000.0
2009-11-26 23:40:00,4.949,4.95003,4.94715,4.94829,57000000.0
2009-11-26 23:45:00,4.94886,4.94886,4.9466,4.9466,77000000.0
2009-11-26 23:50:00,4.94772,4.94888,4.9466,4.9484,66000000.0
2009-11-26 23:55:00,4.9479,4.94965,4.94711,4.94815,70000000.0
2009-11-27 00:00:00,4.94824,4.95279,4.9482,4.95036,63000000.0
2009-11-27 00:05:00,4.95027,4.95272,4.94948,4.95234,74000000.0
2009-11-27 00:10:00,4.95266,4.95266,4.94997,4.95063,53000000.0
2009-11-27 00:15:00,4.95135,4.95145,4.94848,4.94868,82000000.0
2009-11-27 00:20:00,4.94927,4.95094,4.94827,4.95046,60000000.0
2009-11-27 00:25:00,4.94972,4.95158,4.94841,4.95158,68000000.0
2009-11-27 00:30:00,4.95045,4.95226,4.94869,4.95005,71000000.0
2009-11-27 00:35:00,4.95045,4.95202,4.94964,4.95123,62000000.0
2009-11-27 00:40:00,4.95105,4.95366,4.9506,4.95272,50000000.0
2009-11-27 00:45:00,4.95225,4.95377,4.95082,4.95214,80000000.0
2009-11-27 00:50:00,4.95308,4.95417,4.95088,4.95148,68000000.0
2009-11-27 00:55:00,4.95236,4.9531,4.95075,4.95229,67000000.0
2009-11-27 01:00:00,4.95223,4.95295,4.95108,4.9527,65000000.0
2009-11-27 01:05:00,4.95231,4.95349,4.95082,4.95293,66000000.0
2009-11-27 01:10:00,4.95181,4.95742,4.95181,4.95633,69000000.0
2009-11-27 01:15:00,4.95546,4.96356,4.95132,4.95914,69000000.0
2009-11-27 01:20:00,4.95845,4.95845,4.95149,4.95564,71000000.0
2009-11-27 01:25:00,4.95386,4.95582,4.95173,4.95474,64000000.0
2009-11-27 01:30:00,4.95459,4.95526,4.95236,4.95505,59000000.0
2009-11-27 01:35:00,4.95548,4.9639,4.95548,4.96301,74000000.0
2009-11-27 01:40:00,4.96467,4.97459,4.96149,4.96297,70000000.0
2009-11-27 01:45:00,4.96086,4.96769,4.95898,4.96478,74000000.0
2009-11-27 01:50:00,4.96548,4.96818,4.9619,4.96687,73000000.0
2009-11-27 01:55:00,4.96729,4.96729,4.96275,4.96447,69000000.0
2009-11-27 02:00:00,4.96627,4.96635,4.95649,4.95649,61000000.0
2009-11-27 02:05:00,4.95634,4.95965,4.95422,4.95747,67000000.0
2009-11-27 02:10:00,4.9573,4.95791,4.95491,4.95717,68000000.0
2009-11-27 02:15:00,4.95726,4.95883,4.95514,4.95692,72000000.0
2009-11-27 02:20:00,4.95495,4.95791,4.95495,4.95736,71000000.0
2009-11-27 02:25:00,4.95723,4.96016,4.95511,4.95759,68000000.0
2009-11-27 02:30:00,4.95718,4.96057,4.95545,4.95954,70000000.0
2009-11-27 02:35:00,4.95913,4.96703,4.95869,4.96366,59000000.0
2009-11-27 02:40:00,4.96538,4.96707,4.96115,4.96707,63000000.0
2009-11-27 02:45:00,4.9668,4.9668,4.96243,4.96558,55000000.0
2009-11-27 02:50:00,4.96497,4.96695,4.96292,4.96552,70000000.0
2009-11-27 02:55:00,4.96576,4.96756,4.96412,4.96643,63000000.0
2009-11-27 03:00:00,4.96849,4.97178,4.96756,4.97009,66000000.0
2009-11-27 03:05:00,4.96952,4.97049,4.96783,4.96904,60000000.0
2009-11-27 03:10:00,4.96913,4.96953,4.96478,4.96671,63000000.0
2009-11-27 03:15:00,4.96699,4.96899,4.96539,4.96874,61000000.0
2009-11-27 03:20:00,4.96917,4.96949,4.96571,4.9672,80000000.0
2009-11-27 03:25:00,4.96709,4.96727,4.96443,4.96571,64000000.0
2009-11-27 03:30:00,4.96502,4.96502,4.96247,4.96358,66000000.0
2009-11-27 03:35:00,4.96355,4.96504,4.96164,4.96364,60000000.0
2009-11-27 03:40:00,4.96456,4.96711,4.96299,4.96703,65000000.0
2009-11-27 03:45:00,4.96599,4.96834,4.96441,4.96529,63000000.0
2009-11-27 03:50:00,4.96463,4.96525,4.96243,4.96525,62000000.0
2009-11-27 03:55:00,4.96485,4.96712,4.96298,4.9671,70000000.0
2009-11-27 04:00:00,4.96833,4.97168,4.96509,4.97102,76000000.0
2009-11-27 04:05:00,4.97063,4.97377,4.97007,4.97114,67000000.0
2009-11-27 04:10:00,4.97162,4.97702,4.97062,4.97362,76000000.0
2009-11-27 04:15:00,4.9732,4.97463,4.97142,4.97348,80000000.0
2009-11-27 04:20:00,4.97274,4.97667,4.97201,4.97577,62000000.0
2009-11-27 04:25:00,4.97606,4.97896,4.97548,4.97775,72000000.0
2009-11-27 04:30:00,4.97794,4.98313,4.97657,4.98,64000000.0
2009-11-27 04:35:00,4.97949,4.98008,4.97705,4.97889,66000000.0
2009-11-27 04:40:00,4.97873,4.97982,4.97395,4.97525,65000000.0
2009-11-27 04:45:00,4.97488,4.97563,4.97261,4.97367,66000000.0
2009-11-27 04:50:00,4.97389,4.97607,4.97229,4.97274,60000000.0
2009-11-27 04:55:00,4.97409,4.97922,4.97251,4.97832,68000000.0
2009-11-27 05:00:00,4.97867,4.97867,4.97367,4.9737,64000000.0
2009-11-27 05:05:00,4.97455,4.97495,4.97133,4.97226,70000000.0
2009-11-27 05:10:00,4.97204,4.9727,4.96941,4.97044,68000000.0
2009-11-27 05:15:00,4.97023,4.97362,4.97023,4.97362,63000000.0
2009-11-27 05:20:00,4.97201,4.97474,4.97104,4.97317,56000000.0
2009-11-27 05:25:00,4.9747,4.9775,4.97417,4.97571,60000000.0
2009-11-27 05:30:00,4.97512,4.9762,4.97415,4.9744,63000000.0
2009-11-27 05:35:00,4.97495,4.97578,4.97259,4.97401,69000000.0
2009-11-27 05:40:00,4.97439,4.97545,4.97298,4.97445,69000000.0
2009-11-27 05:45:00,4.97486,4.97653,4.9744,4.97571,64000000.0
2009-11-27 05:50:00,4.97499,4.97769,4.97457,4.97551,67000000.0
2009-11-27 05:55:00,4.9757,4.97719,4.97457,4.97464,79000000.0
2009-11-27 06:00:00,4.97526,4.97656,4.97366,4.97567,72000000.0
2009-11-27 06:05:00,4.97609,4.97894,4.97448,4.97817,62000000.0
2009-11-27 06:10:00,4.97794,4.97863,4.97644,4.97703,62000000.0
2009-11-27 06:15:00,4.97719,4.98111,4.97688,4.97962,65000000.0
2009-11-27 06:20:00,4.9797,4.98052,4.97745,4.98052,88000000.0
2009-11-27 06:25:00,4.98056,4.98075,4.97859,4.97913,59000000.0
2009-11-27 06:30:00,4.97943,4.98298,4.97943,4.98206,58000000.0
2009-11-27 06:35:00,4.98172,4.98172,4.97738,4.97738,52000000.0
2009-11-27 06:40:00,4.97774,4.97774,4.97426,4.97496,68000000.0
2009-11-27 06:45:00,4.97497,4.9755,4.96961,4.97277,62000000.0
2009-11-27 06:50:00,4.97326,4.97565,4.97176,4.97434,66000000.0
2009-11-27 06:55:00,4.97426,4.97687,4.97176,4.97522,72000000.0
2009-11-27 07:00:00,4.97725,4.97926,4.97566,4.97771,65000000.0
2009-11-27 07:05:00,4.97756,4.97881,4.97596,4.97725,62000000.0
2009-11-27 07:10:00,4.97705,4.97944,4.97573,4.97826,67000000.0
2009-11-27 07:15:00,4.97834,4.97921,4.97661,4.9785,89000000.0
2009-11-27 07:20:00,4.97723,4.97788,4.97361,4.97716,70000000.0
2009-11-27 07:25:00,4.97728,4.98017,4.97644,4.97881,59000000.0
2009-11-27 07:30:00,4.97754,4.98109,4.97692,4.97966,63000000.0
2009-11-27 07:35:00,4.97989,4.98621,4.97828,4.98621,65000000.0
2009-11-27 07:40:00,4.98672,4.98705,4.97754,4.97943,64000000.0
2009-11-27 07:45:00,4.98048,4.98266,4.97805,4.98266,66000000.0
2009-11-27 07:50:00,4.98188,4.98525,4.98092,4.98285,65000000.0
2009-11-27 07:55:00,4.98256,4.98699,4.98221,4.98569,67000000.0
2009-11-27 08:00:00,4.98561,4.98561,4.97824,4.97867,68000000.0
2009-11-27 08:05:00,4.9806,4.98228,4.97941,4.98166,71000000.0
2009-11-27 08:10:00,4.9816,4.9853,4.97955,4.98473,70000000.0
2009-11-27 08:15:00,4.98603,4.98773,4.98297,4.98529,70000000.0
2009-11-27 08:20:00,4.98672,4.98672,4.98325,4.98507,63000000.0
2009-11-27 08:25:00,4.98503,4.98545,4.98131,4.98393,66000000.0
2009-11-27 08:30:00,4.98397,4.98397,4.97919,4.98179,62000000.0
2009-11-27 08:35:00,4.98136,4.98278,4.9796,4.9813,72000000.0
2009-11-27 08:40:00,4.98159,4.98267,4.97665,4.97758,61000000.0
2009-11-27 08:45:00,4.97764,4.97794,4.97453,4.97725,68000000.0
2009-11-27 08:50:00,4.97623,4.97735,4.97384,4.97599,76000000.0
2009-11-27 08:55:00,4.97611,4.97736,4.97426,4.97685,70000000.0
2009-11-27 09:00:00,4.97789,4.98384,4.97604,4.98102,71000000.0
2009-11-27 09:05:00,4.9786,4.98207,4.97771,4.98082,63000000.0
2009-11-27 09:10:00,4.98088,4.98287,4.97859,4.9809,66000000.0
2009-11-27 09:15:00,4.98158,4.98732,4.97983,4.98703,67000000.0
2009-11-27 09:20:00,4.98627,5.00161,4.98451,5.00161,76000000.0
2009-11-27 09:25:00,5.00275,5.00585,4.99931,5.00031,65000000.0
2009-11-27 09:30:00,5.00131,5.00404,4.9969,5.00178,67000000.0
2009-11-27 09:35:00,5.0019,5.01135,5.00128,5.01135,63000000.0
2009-11-27 09:40:00,5.0104,5.01238,5.0054,5.00901,61000000.0
2009-11-27 09:45:00,5.00939,5.00942,5.00496,5.00711,58000000.0
2009-11-27 09:50:00,5.00696,5.00696,5.00037,5.00191,73000000.0
2009-11-27 09:55:00,5.00185,5.00272,4.9978,4.99951,72000000.0
2009-11-27 10:00:00,5.00142,5.00655,4.99944,5.00523,66000000.0
2009-11-27 10:05:00,5.0052,5.00563,5.00209,5.00505,86000000.0
2009-11-27 10:10:00,5.00564,5.00834,5.00487,5.00559,60000000.0
2009-11-27 10:15:00,5.006,5.00785,5.00113,5.00322,76000000.0
2009-11-27 10:20:00,5.00228,5.00727,5.0021,5.00652,64000000.0
2009-11-27 10:25:00,5.00679,5.00718,5.00323,5.00438,63000000.0
2009-11-27 10:30:00,5.00491,5.00493,4.99944,5.00069,62000000.0
2009-11-27 10:35:00,4.99802,5.00012,4.99664,4.99992,55000000.0
2009-11-27 10:40:00,4.99832,5.00007,4.99479,4.99706,71000000.0
2009-11-27 10:45:00,4.99825,4.99872,4.99632,4.99838,57000000.0
2009-11-27 10:50:00,4.99708,5.00056,4.99699,5.00008,73000000.0
2009-11-27 10:55:00,5.00021,5.00021,4.99733,4.9989,62000000.0
2009-11-27 11:00:00,4.99971,4.99978,4.99675,4.99717,52000000.0
2009-11-27 11:05:00,4.99742,5.00155,4.99742,5.00068,66000000.0
2009-11-27 11:10:00,4.99851,5.00064,4.99598,4.99792,59000000.0
2009-11-27 11:15:00,4.99825,4.99825,4.99029,4.99172,86000000.0
2009-11-27 11:20:00,4.99233,4.99529,4.99014,4.99416,78000000.0
2009-11-27 11:25:00,4.99416,4.99425,4.99052,4.99166,53000000.0
2009-11-27 11:30:00,4.99086,4.99115,4.98426,4.98455,51000000.0
2009-11-27 11:35:00,4.98546,4.98635,4.98298,4.9853,65000000.0
2009-11-27 11:40:00,4.98458,4.99032,4.98433,4.99032,66000000.0
2009-11-27 11:45:00,4.99038,4.99049,4.98838,4.99002,64000000.0
2009-11-27 11:50:00,4.98946,4.99194,4.98724,4.98753,70000000.0
2009-11-27 11:55:00,4.98713,4.99057,4.98625,4.99057,61000000.0
2009-11-27 12:00:00,4.99073,4.99163,4.98884,4.9902,74000000.0
2009-11-27 12:05:00,4.99,4.99224,4.99,4.99183,75000000.0
2009-11-27 12:10:00,4.99224,4.99224,4.98762,4.98848,81000000.0
2009-11-27 12:15:00,4.98766,4.98883,4.98573,4.98676,62000000.0
2009-11-27 12:20:00,4.98826,4.99216,4.98789,4.99033,52000000.0
2009-11-27 12:25:00,4.99016,4.99016,4.98493,4.98641,68000000.0
2009-11-27 12:30:00,4.98627,4.98747,4.98187,4.98187,71000000.0
2009-11-27 12:35:00,4.98185,4.98451,4.98075,4.9827,59000000.0
2009-11-27 12:40:00,4.984,4.98429,4.98048,4.98231,68000000.0
2009-11-27 12:45:00,4.98231,4.983,4.98098,4.98274,61000000.0
2009-11-27 12:50:00,4.98219,4.98365,4.98129,4.98188,68000000.0
2009-11-27 12:55:00,4.98178,4.9845,4.98054,4.98307,76000000.0
2009-11-27 13:00:00,4.9834,4.98725,4.98114,4.98497,71000000.0
2009-11-27 13:05:00,4.98439,4.98553,4.98193,4.98339,60000000.0
2009-11-27 13:10:00,4.98211,4.98713,4.98211,4.98713,56000000.0
2009-11-27 13:15:00,4.98635,4.9913,4.98461,4.99051,77000000.0
2009-11-27 13:20:00,4.98892,4.99284,4.98828,4.99103,63000000.0
2009-11-27 13:25:00,4.99202,4.99291,4.98959,4.99237,60000000.0
2009-11-27 13:30:00,4.99235,4.99235,4.98763,4.98933,65000000.0
2009-11-27 13:35:00,4.98894,4.99199,4.98767,4.98956,52000000.0
2009-11-27 13:40:00,4.99002,4.99002,4.98714,4.98758,76000000.0
2009-11-27 13:45:00,4.98802,4.98892,4.98402,4.98612,56000000.0
2009-11-27 13:50:00,4.98641,4.98953,4.98463,4.98829,60000000.0
2009-11-27 13:55:00,4.98822,4.98938,4.98699,4.98802,72000000.0
2009-11-27 14:00:00,4.98775,4.98881,4.98614,4.98696,59000000.0
2009-11-27 14:05:00,4.98799,4.98934,4.98519,4.98519,58000000.0
2009-11-27 14:10:00,4.98516,4.98825,4.98474,4.98695,64000000.0
2009-11-27 14:15:00,4.98766,4.98867,4.98603,4.98771,55000000.0
2009-11-27 14:20:00,4.98708,4.99233,4.98677,4.99135,65000000.0
2009-11-27 14:25:00,4.99119,4.99214,4.98865,4.99127,55000000.0
2009-11-27 14:30:00,4.99024,4.99383,4.98972,4.99314,62000000.0
2009-11-27 14:35:00,4.99317,4.99353,4.99029,4.99141,78000000.0
2009-11-27 14:40:00,4.98934,4.99173,4.98907,4.99131,63000000.0
2009-11-27 14:45:00,4.99205,4.99205,4.98915,4.98976,79000000.0
2009-11-27 14:50:00,4.9906,4.99111,4.98703,4.98753,77000000.0
2009-11-27 14:55:00,4.98868,4.98868,4.98376,4.98583,81000000.0
2009-11-27 15:00:00,4.98484,4.98536,4.97843,4.98165,62000000.0
2009-11-27 15:05:00,4.98214,4.98214,4.9789,4.98049,66000000.0
2009-11-27 15:10:00,4.98069,4.98392,4.97949,4.98379,65000000.0
2009-11-27 15:15:00,4.98424,4.98459,4.9798,4.98396,70000000.0
2009-11-27 15:20:00,4.98547,4.98699,4.98408,4.986,64000000.0
2009-11-27 15:25:00,4.98552,4.98993,4.98391,4.98841,61000000.0
2009-11-27 15:30:00,4.98789,4.98839,4.98484,4.9861,57000000.0
2009-11-27 15:35:00,4.98618,4.98856,4.9846,4.98703,70000000.0
2009-11-27 15:40:00,4.98734,4.98793,4.98462,4.98793,56000000.0
2009-11-27 15:45:00,4.9875,4.9897,4.98696,4.98855,63000000.0
2009-11-27 15:50:00,4.98723,4.98799,4.98468,4.98733,61000000.0
2009-11-27 15:55:00,4.98719,4.98999,4.98578,4.98818,63000000.0
2009-11-27 16:00:00,4.98657,4.99774,4.98657,4.99774,52000000.0
2009-11-27 16:05:00,4.99814,4.99933,4.99394,4.99598,68000000.0
2009-11-27 16:10:00,4.99412,4.99694,4.99253,4.99363,62000000.0
2009-11-27 16:15:00,4.99465,4.99521,4.99294,4.99442,64000000.0
2009-11-27 16:20:00,4.9942,4.99549,4.99228,4.99478,60000000.0
2009-11-27 16:25:00,4.99637,4.99841,4.99492,4.9972,74000000.0
2009-11-27 16:30:00,4.99694,4.99956,4.9896,4.99067,64000000.0
2009-11-27 16:35:00,4.99176,4.99505,4.98928,4.99241,76000000.0
2009-11-27 16:40:00,4.99367,4.99367,4.98749,4.98795,63000000.0
2009-11-27 16:45:00,4.99005,4.99168,4.98664,4.98703,67000000.0
2009-11-27 16:50:00,4.98579,4.98883,4.98534,4.98787,71000000.0
2009-11-27 16:55:00,4.98774,4.98921,4.98469,4.98593,61000000.0
2009-11-27 17:00:00,4.98594,4.98609,4.97771,4.97955,49000000.0
2009-11-27 17:05:00,4.98069,4.9828,4.97947,4.98129,72000000.0
2009-11-27 17:10:00,4.9812,4.9812,4.97527,4.97747,55000000.0
2009-11-27 17:15:00,4.97663,4.97694,4.97333,4.97415,62000000.0
2009-11-27 17:20:00,4.97389,4.97492,4.97148,4.97329,72000000.0
2009-11-27 17:25:00,4.97254,4.97502,4.97215,4.97502,57000000.0
2009-11-27 17:30:00,4.97425,4.97781,4.97403,4.97532,60000000.0
2009-11-27 17:35:00,4.97472,4.97478,4.96846,4.97036,60000000.0
2009-11-27 17:40:00,4.96924,4.97238,4.96319,4.96515,74000000.0
2009-11-27 17:45:00,4.96613,4.96645,4.96043,4.96163,70000000.0
2009-11-27 17:50:00,4.96223,4.96536,4.9604,4.96136,50000000.0
2009-11-27 17:55:00,4.96248,4.9645,4.96111,4.96328,75000000.0
2009-11-27 18:00:00,4.96361,4.96462,4.9606,4.96336,68000000.0
2009-11-27 18:05:00,4.96088,4.96211,4.95837,4.96104,74000000.0
2009-11-27 18:10:00,4.96093,4.96543,4.95936,4.96543,76000000.0
2009-11-27 18:15:00,4.96532,4.96589,4.96197,4.96464,74000000.0
2009-11-27 18:20:00,4.96612,4.96904,4.96424,4.96657,85000000.0
2009-11-27 18:25:00,4.96676,4.96945,4.96554,4.96945,69000000.0
2009-11-27 18:30:00,4.96739,4.97155,4.96739,4.96973,68000000.0
2009-11-27 18:35:00,4.96962,4.96962,4.96489,4.96631,74000000.0
2009-11-27 18:40:00,4.96597,4.96774,4.96529,4.96691,72000000.0
2009-11-27 18:45:00,4.96669,4.96951,4.9651,4.96938,67000000.0
2009-11-27 18:50:00,4.96948,4.97009,4.96603,4.96603,66000000.0
2009-11-27 18:55:00,4.96643,4.96934,4.96598,4.9681,62000000.0
2009-11-27 19:00:00,4.96817,4.96836,4.96537,4.96754,70000000.0
2009-11-27 19:05:00,4.96709,4.96837,4.96502,4.96553,81000000.0
2009-11-27 19:10:00,4.96468,4.96702,4.96428,4.96598,76000000.0
2009-11-27 19:15:00,4.96524,4.97083,4.96458,4.96929,58000000.0
2009-11-27 19:20:00,4.96918,4.9705,4.96839,4.96839,56000000.0
2009-11-27 19:25:00,4.96929,4.97026,4.96686,4.9681,62000000.0
2009-11-27 19:30:00,4.96691,4.96854,4.96575,4.96744,56000000.0
2009-11-27 19:35:00,4.96689,4.96756,4.96499,4.96574,64000000.0
2009-11-27 19:40:00,4.96705,4.96729,4.96415,4.96571,59000000.0
2009-11-27 19:45:00,4.96532,4.96678,4.9618,4.96444,58000000.0
2009-11-27 19:50:00,4.96417,4.96608,4.96338,4.9642,73000000.0
2009-11-27 19:55:00,4.96475,4.96932,4.9636,4.96932,65000000.0
2009-11-27 20:00:00,4.96974,4.9707,4.96736,4.96886,62000000.0
2009-11-27 20:05:00,4.97031,4.97111,4.96773,4.96829,67000000.0
2009-11-27 20:10:00,4.96849,4.969,4.96565,4.96735,59000000.0
2009-11-27 20:15:00,4.96728,4.96892,4.9663,4.96735,55000000.0
2009-11-27 20:20:00,4.96831,4.97089,4.96764,4.97,63000000.0
2009-11-27 20:25:00,4.96833,4.97134,4.96833,4.96987,61000000.0
2009-11-27 20:30:00,4.96917,4.97047,4.96674,4.96849,78000000.0
2009-11-27 20:35:00,4.9685,4.96948,4.96699,4.96754,76000000.0
2009-11-27 20:40:00,4.96911,4.96984,4.96727,4.96984,80000000.0
2009-11-27 20:45:00,4.9697,4.97071,4.96737,4.9678,82000000.0
2009-11-27 20:50:00,4.96847,4.9685,4.96588,4.96689,59000000.0
2009-11-27 20:55:00,4.96764,4.96868,4.96627,4.96739,58000000.0
2009-11-27 21:00:00,4.96834,4.96843,4.96615,4.96644,64000000.0
2009-11-27 21:05:00,4.96823,4.96876,4.9663,4.9674,56000000.0
2009-11-27 21:10:00,4.96841,4.96907,4.96654,4.96762,69000000.0
2009-11-27 21:15:00,4.96779,4.96894,4.96708,4.96847,71000000.0
2009-11-27 21:20:00,4.96729,4.96913,4.9669,4.96826,72000000.0
2009-11-27 21:25:00,4.96801,4.971,4.96687,4.97051,58000000.0
2009-11-27 21:30:00,4.97055,4.97153,4.96902,4.9701,71000000.0
2009-11-27 21:35:00,4.97009,4.97062,4.96832,4.96832,68000000.0
2009-11-27 21:40:00,4.96853,4.96939,4.96722,4.96791,69000000.0
2009-11-27 21:45:00,4.96818,4.9689,4.96646,4.96724,73000000.0
2009-11-27 21:50:00,4.9682,4.97023,4.96745,4.96949,81000000.0
2009-11-27 21:55:00,4.96916,4.97099,4.96838,4.9696,77000000.0
2009-11-27 22:00:00,4.97043,4.97216,4.96931,4.97114,70000000.0
2009-11-27 22:05:00,4.97019,4.97046,4.96833,4.96928,62000000.0
2009-11-27 22:10:00,4.96995,4.97047,4.96881,4.96894,77000000.0
2009-11-27 22:15:00,4.96947,4.96999,4.96843,4.96973,61000000.0
2009-11-27 22:20:00,4.97023,4.97079,4.96798,4.96914,78000000.0
2009-11-27 22:25:00,4.96849,4.96977,4.96769,4.96876,76000000.0
2009-11-27 22:30:00,4.96917,4.96971,4.96742,4.96764,66000000.0
2009-11-27 22:35:00,4.96802,4.96922,4.96676,4.96825,79000000.0
2009-11-27 22:40:00,4.96817,4.96886,4.96601,4.96709,67000000.0
2009-11-27 22:45:00,4.96697,4.96755,4.96593,4.96639,59000000.0
2009-11-27 22:50:00,4.96637,4.96746,4.9656,4.96629,72000000.0
2009-11-27 22:55:00,4.9665,4.96746,4.96524,4.96556,62000000.0
2009-11-27 23:00:00,4.9659,4.96831,4.96571,4.96691,65000000.0
2009-11-27 23:05:00,4.96682,4.96743,4.96373,4.96392,71000000.0
2009-11-27 23:10:00,4.96574,4.96714,4.96492,4.96692,63000000.0
2009-11-27 23:15:00,4.96626,4.96774,4.96532,4.96655,54000000.0
2009-11-27 23:20:00,4.96689,4.96853,4.96653,4.96723,64000000.0
2009-11-27 23:25:00,4.96879,4.96879,4.96696,4.96862,66000000.0
2009-11-27 23:30:00,4.96753,4.96899,4.96675,4.96807,53000000.0
2009-11-27 23:35:00,4.9684,4.96967,4.9672,4.96839,62000000.0
2009-11-27 23:40:00,4.9681,4.96877,4.96527,4.96543,57000000.0
2009-11-27 23:45:00,4.96555,4.96633,4.96076,4.96148,77000000.0
2009-11-27 23:50:00,4.96187,4.96194,4.9592,4.96021,66000000.0
2009-11-27 23:55:00,4.96098,4.96166,4.95946,4.95967,70000000.0
2009-11-30 02:00:00,4.95589,4.96259,4.9552,4.96098,69000000.0
2009-11-30 02:05:00,4.96021,4.96362,4.95743,4.95852,73000000.0
2009-11-30 02:10:00,4.95779,4.95824,4.95432,4.95499,74000000.0
2009-11-30 02:15:00,4.95558,4.96133,4.95557,4.96099,70000000.0
2009-11-30 02:20:00,4.96172,4.96318,4.95907,4.9617,74000000.0
2009-11-30 02:25:00,4.9617,4.96184,4.9593,4.96019,59000000.0
2009-11-30 02:30:00,4.96067,4.9614,4.95799,4.95896,64000000.0
2009-11-30 02:35:00,4.95884,4.95884,4.95478,4.95633,71000000.0
2009-11-30 02:40:00,4.95567,4.95758,4.95469,4.95578,69000000.0
2009-11-30 02:45:00,4.95716,4.95847,4.9562,4.95702,69000000.0
2009-11-30 02:50:00,4.95797,4.95899,4.95525,4.95721,66000000.0
2009-11-30 02:55:00,4.95642,4.9576,4.9547,4.95614,65000000.0
2009-11-30 03:00:00,4.95382,4.95545,4.94558,4.94794,67000000.0
2009-11-30 03:05:00,4.94812,4.94831,4.94275,4.94562,68000000.0
2009-11-30 03:10:00,4.94545,4.94584,4.94176,4.94286,80000000.0
2009-11-30 03:15:00,4.94307,4.94307,4.9358,4.9378,50000000.0
2009-11-30 03:20:00,4.93709,4.94125,4.93648,4.94125,62000000.0
2009-11-30 03:25:00,4.93977,4.94176,4.93683,4.93823,71000000.0
2009-11-30 03:30:00,4.93609,4.93609,4.93299,4.93523,68000000.0
2009-11-30 03:35:00,4.93375,4.93776,4.93359,4.93616,60000000.0
2009-11-30 03:40:00,4.93704,4.93854,4.93543,4.93717,82000000.0
2009-11-30 03:45:00,4.93655,4.94,4.93655,4.94,53000000.0
2009-11-30 03:50:00,4.94033,4.94087,4.93828,4.9395,74000000.0
2009-11-30 03:55:00,4.9395,4.94074,4.93837,4.93941,63000000.0
2009-11-30 04:00:00,4.94071,4.94084,4.93793,4.94014,70000000.0
2009-11-30 04:05:00,4.93926,4.94374,4.93913,4.94129,66000000.0
2009-11-30 04:10:00,4.94089,4.94198,4.93842,4.94095,77000000.0
2009-11-30 04:15:00,4.94017,4.94125,4.93891,4.94032,57000000.0
2009-11-30 04:20:00,4.93956,4.94053,4.93754,4.93915,62000000.0
2009-11-30 04:25:00,4.93926,4.94071,4.93772,4.93918,53000000.0
2009-11-30 04:30:00,4.93917,4.93917,4.93607,4.93607,66000000.0
2009-11-30 04:35:00,4.93752,4.93831,4.9344,4.9344,64000000.0
2009-11-30 04:40:00,4.93581,4.93769,4.93471,4.93612,54000000.0
2009-11-30 04:45:00,4.93584,4.93708,4.93483,4.93602,63000000.0
2009-11-30 04:50:00,4.93609,4.93695,4.93435,4.93468,71000000.0
2009-11-30 04:55:00,4.93555,4.93679,4.93326,4.93448,65000000.0
2009-11-30 05:00:00,4.9343,4.93592,4.93207,4.93547,62000000.0
2009-11-30 05:05:00,4.93549,4.93599,4.93246,4.93411,72000000.0
2009-11-30 05:10:00,4.93501,4.93596,4.93328,4.93498,59000000.0
2009-11-30 05:15:00,4.93517,4.93746,4.93353,4.93698,67000000.0
2009-11-30 05:20:00,4.93684,4.93787,4.93349,4.93543,79000000.0
2009-11-30 05:25:00,4.93428,4.93613,4.93304,4.93415,66000000.0
2009-11-30 05:30:00,4.93394,4.93482,4.93167,4.93276,76000000.0
2009-11-30 05:35:00,4.9342,4.93742,4.93377,4.93701,78000000.0
2009-11-30 05:40:00,4.93582,4.93731,4.93448,4.93561,61000000.0
2009-11-30 05:45:00,4.93623,4.93641,4.93411,4.93518,77000000.0
2009-11-30 05:50:00,4.93609,4.93609,4.93369,4.93493,62000000.0
2009-11-30 05:55:00,4.93512,4.93567,4.93295,4.93443,70000000.0
2009-11-30 06:00:00,4.93429,4.93529,4.93184,4.93363,77000000.0
2009-11-30 06:05:00,4.93301,4.93373,4.92812,4.93026,81000000.0
2009-11-30 06:10:00,4.92976,4.93165,4.92903,4.93023,73000000.0
2009-11-30 06:15:00,4.92971,4.9314,4.92849,4.92992,69000000.0
2009-11-30 06:20:00,4.92997,4.93024,4.92694,4.92785,68000000.0
2009-11-30 06:25:00,4.92941,4.93047,4.92787,4.92873,71000000.0
2009-11-30 06:30:00,4.92953,4.93209,4.92874,4.93037,58000000.0
2009-11-30 06:35:00,4.93132,4.93184,4.92888,4.93003,72000000.0
2009-11-30 06:40:00,4.93062,4.9337,4.92968,4.9337,71000000.0
2009-11-30 06:45:00,4.9329,4.93457,4.93122,4.93204,69000000.0
2009-11-30 06:50:00,4.93235,4.93314,4.93037,4.93049,56000000.0
2009-11-30 06:55:00,4.93056,4.93411,4.92964,4.93411,64000000.0
2009-11-30 07:00:00,4.93247,4.9337,4.93006,4.93079,58000000.0
2009-11-30 07:05:00,4.93081,4.94001,4.92929,4.93659,59000000.0
2009-11-30 07:10:00,4.93612,4.94168,4.93346,4.93792,82000000.0
2009-11-30 07:15:00,4.93695,4.94099,4.93642,4.94099,80000000.0
2009-11-30 07:20:00,4.94189,4.94584,4.93997,4.94455,76000000.0
2009-11-30 07:25:00,4.9436,4.9436,4.93877,4.94024,78000000.0
2009-11-30 07:30:00,4.93966,4.9424,4.93698,4.93986,61000000.0
2009-11-30 07:35:00,4.93995,4.94242,4.9396,4.94192,63000000.0
2009-11-30 07:40:00,4.94182,4.94268,4.93637,4.93765,55000000.0
2009-11-30 07:45:00,4.93786,4.93844,4.93528,4.9358,59000000.0
2009-11-30 07:50:00,4.93423,4.93707,4.93423,4.93506,67000000.0
2009-11-30 07:55:00,4.93584,4.93906,4.93543,4.93862,62000000.0
2009-11-30 08:00:00,4.9398,4.94087,4.93685,4.93868,65000000.0
2009-11-30 08:05:00,4.9385,4.9393,4.93553,4.9366,73000000.0
2009-11-30 08:10:00,4.93665,4.93916,4.9357,4.93701,58000000.0
2009-11-30 08:15:00,4.93554,4.93709,4.93454,4.93552,59000000.0
2009-11-30 08:20:00,4.93583,4.93663,4.93417,4.93618,64000000.0
2009-11-30 08:25:00,4.93628,4.93782,4.93445,4.93578,56000000.0
2009-11-30 08:30:00,4.93551,4.93696,4.93407,4.93593,62000000.0
2009-11-30 08:35:00,4.93424,4.93629,4.93424,4.93517,56000000.0
2009-11-30 08:40:00,4.93503,4.93589,4.93345,4.93364,58000000.0
2009-11-30 08:45:00,4.93339,4.93481,4.93101,4.93408,76000000.0
2009-11-30 08:50:00,4.93366,4.93678,4.93278,4.93678,81000000.0
2009-11-30 08:55:00,4.93669,4.94076,4.93555,4.94062,70000000.0
2009-11-30 09:00:00,4.94015,4.94015,4.93536,4.9356,62000000.0
2009-11-30 09:05:00,4.93599,4.93653,4.9331,4.93653,66000000.0
2009-11-30 09:10:00,4.93568,4.93859,4.93553,4.93813,67000000.0
2009-11-30 09:15:00,4.93791,4.94081,4.9353,4.93974,72000000.0
2009-11-30 09:20:00,4.94013,4.94111,4.93644,4.9371,74000000.0
2009-11-30 09:25:00,4.9366,4.93843,4.93526,4.93652,68000000.0
2009-11-30 09:30:00,4.93588,4.93757,4.93498,4.93652,69000000.0
2009-11-30 09:35:00,4.9363,4.93658,4.9327,4.93512,85000000.0
2009-11-30 09:40:00,4.93466,4.93529,4.93182,4.93209,74000000.0
2009-11-30 09:45:00,4.93362,4.93533,4.93185,4.93457,76000000.0
2009-11-30 09:50:00,4.93392,4.93534,4.93266,4.9338,74000000.0
2009-11-30 09:55:00,4.93413,4.93493,4.93222,4.93476,68000000.0
2009-11-30 10:00:00,4.93509,4.94026,4.93487,4.93722,75000000.0
2009-11-30 10:05:00,4.93766,4.93788,4.93544,4.93595,50000000.0
2009-11-30 10:10:00,4.93733,4.94117,4.93598,4.93935,70000000.0
2009-11-30 10:15:00,4.93809,4.94304,4.93807,4.94078,74000000.0
2009-11-30 10:20:00,4.94095,4.9439,4.94042,4.94245,60000000.0
2009-11-30 10:25:00,4.94178,4.94544,4.93992,4.94441,60000000.0
2009-11-30 10:30:00,4.94419,4.9483,4.94377,4.94556,57000000.0
2009-11-30 10:35:00,4.94562,4.94815,4.94344,4.94815,72000000.0
2009-11-30 10:40:00,4.94861,4.94903,4.94308,4.94397,62000000.0
2009-11-30 10:45:00,4.94456,4.94488,4.94097,4.94247,55000000.0
2009-11-30 10:50:00,4.94192,4.94355,4.93967,4.94326,72000000.0
2009-11-30 10:55:00,4.94271,4.945,4.94138,4.94288,49000000.0
2009-11-30 11:00:00,4.94233,4.9436,4.93799,4.93912,61000000.0
2009-11-30 11:05:00,4.94043,4.94198,4.93765,4.93942,71000000.0
2009-11-30 11:10:00,4.94092,4.94345,4.93937,4.94203,67000000.0
2009-11-30 11:15:00,4.9428,4.9428,4.93853,4.93976,63000000.0
2009-11-30 11:20:00,4.93947,4.94125,4.93877,4.94031,76000000.0
2009-11-30 11:25:00,4.94127,4.94252,4.93909,4.94064,64000000.0
2009-11-30 11:30:00,4.94056,4.94198,4.93898,4.94124,74000000.0
2009-11-30 11:35:00,4.94119,4.94298,4.94027,4.94281,60000000.0
2009-11-30 11:40:00,4.94201,4.94443,4.93724,4.9387,64000000.0
2009-11-30 11:45:00,4.93859,4.94115,4.93785,4.94013,62000000.0
2009-11-30 11:50:00,4.94067,4.94253,4.93928,4.94213,68000000.0
2009-11-30 11:55:00,4.94171,4.94223,4.93994,4.94149,52000000.0
2009-11-30 12:00:00,4.94209,4.94381,4.94034,4.9412,63000000.0
2009-11-30 12:05:00,4.94104,4.94435,4.93966,4.94365,61000000.0
2009-11-30 12:10:00,4.94298,4.94394,4.94101,4.94284,63000000.0
2009-11-30 12:15:00,4.9423,4.94596,4.9423,4.94455,56000000.0
2009-11-30 12:20:00,4.94602,4.94631,4.94263,4.94401,70000000.0
2009-11-30 12:25:00,4.9435,4.9458,4.9424,4.94371,57000000.0
2009-11-30 12:30:00,4.94278,4.94374,4.93896,4.9411,61000000.0
2009-11-30 12:35:00,4.93877,4.94206,4.9379,4.93921,64000000.0
2009-11-30 12:40:00,4.93892,4.94045,4.93768,4.93799,70000000.0
2009-11-30 12:45:00,4.93675,4.94023,4.93675,4.93892,65000000.0
2009-11-30 12:50:00,4.93879,4.93965,4.9368,4.93809,66000000.0
2009-11-30 12:55:00,4.93859,4.93884,4.93557,4.93739,62000000.0
2009-11-30 13:00:00,4.93725,4.93777,4.93381,4.93381,81000000.0
2009-11-30 13:05:00,4.9348,4.94773,4.93286,4.94561,77000000.0
2009-11-30 13:10:00,4.94459,4.94792,4.94175,4.94552,79000000.0
2009-11-30 13:15:00,4.94372,4.94437,4.94017,4.94238,63000000.0
2009-11-30 13:20:00,4.9425,4.94387,4.94051,4.94188,78000000.0
2009-11-30 13:25:00,4.94176,4.94428,4.94041,4.9439,62000000.0
2009-11-30 13:30:00,4.94213,4.94561,4.94115,4.94468,55000000.0
2009-11-30 13:35:00,4.94429,4.94437,4.94122,4.94246,65000000.0
2009-11-30 13:40:00,4.94316,4.94393,4.94108,4.94122,55000000.0
2009-11-30 13:45:00,4.94182,4.94415,4.94111,4.94386,64000000.0
2009-11-30 13:50:00,4.94388,4.94644,4.94188,4.94188,58000000.0
2009-11-30 13:55:00,4.94312,4.94522,4.94222,4.94493,59000000.0
2009-11-30 14:00:00,4.94566,4.94733,4.94397,4.94621,72000000.0
2009-11-30 14:05:00,4.94495,4.94721,4.94463,4.94713,60000000.0
2009-11-30 14:10:00,4.94674,4.94726,4.9433,4.94418,56000000.0
2009-11-30 14:15:00,4.94295,4.94592,4.94248,4.94529,76000000.0
2009-11-30 14:20:00,4.94452,4.94675,4.94364,4.94542,52000000.0
2009-11-30 14:25:00,4.94662,4.94849,4.94457,4.94792,65000000.0
2009-11-30 14:30:00,4.94831,4.94927,4.94654,4.94765,60000000.0
2009-11-30 14:35:00,4.94744,4.94917,4.94584,4.94748,63000000.0
2009-11-30 14:40:00,4.94729,4.94914,4.94556,4.94808,77000000.0
2009-11-30 14:45:00,4.94656,4.9509,4.94628,4.94869,56000000.0
2009-11-30 14:50:00,4.95088,4.95165,4.94747,4.94747,60000000.0
2009-11-30 14:55:00,4.94686,4.94834,4.94393,4.94624,71000000.0
2009-11-30 15:00:00,4.94603,4.94793,4.9439,4.94743,76000000.0
2009-11-30 15:05:00,4.94728,4.94784,4.94535,4.94574,68000000.0
2009-11-30 15:10:00,4.94753,4.94856,4.94569,4.94818,61000000.0
2009-11-30 15:15:00,4.94839,4.94839,4.94559,4.94727,68000000.0
2009-11-30 15:20:00,4.9456,4.94681,4.94104,4.94394,59000000.0
2009-11-30 15:25:00,4.94438,4.9448,4.94238,4.9448,71000000.0
2009-11-30 15:30:00,4.94367,4.94588,4.94249,4.94458,68000000.0
2009-11-30 15:35:00,4.94511,4.94551,4.94272,4.94507,52000000.0
2009-11-30 15:40:00,4.94591,4.94727,4.94427,4.94546,62000000.0
2009-11-30 15:45:00,4.94662,4.94843,4.94412,4.94607,81000000.0
2009-11-30 15:50:00,4.94668,4.95116,4.9456,4.95045,75000000.0
2009-11-30 15:55:00,4.95005,4.95124,4.94793,4.95008,74000000.0
2009-11-30 16:00:00,4.9489,4.95243,4.94872,4.95083,61000000.0
2009-11-30 16:05:00,4.95066,4.95266,4.94953,4.95126,70000000.0
2009-11-30 16:10:00,4.95088,4.95322,4.94957,4.95247,64000000.0
2009-11-30 16:15:00,4.95128,4.95438,4.95088,4.95318,66000000.0
2009-11-30 16:20:00,4.95268,4.95456,4.94968,4.95352,65000000.0
2009-11-30 16:25:00,4.9548,4.95495,4.95212,4.95495,51000000.0
2009-11-30 16:30:00,4.95487,4.95632,4.95175,4.95514,53000000.0
2009-11-30 16:35:00,4.95477,4.95477,4.94951,4.95133,78000000.0
2009-11-30 16:40:00,4.95051,4.9528,4.94677,4.94735,86000000.0
2009-11-30 16:45:00,4.94777,4.95159,4.94696,4.95084,59000000.0
2009-11-30 16:50:00,4.94927,4.95191,4.94926,4.95038,66000000.0
2009-11-30 16:55:00,4.95075,4.95075,4.9473,4.9484,52000000.0
2009-11-30 17:00:00,4.94817,4.94861,4.9449,4.94675,62000000.0
2009-11-30 17:05:00,4.94663,4.94794,4.94387,4.94642,73000000.0
2009-11-30 17:10:00,4.94533,4.94722,4.94231,4.94391,57000000.0
2009-11-30 17:15:00,4.94426,4.94525,4.9423,4.94383,71000000.0
2009-11-30 17:20:00,4.94542,4.94595,4.94314,4.94471,55000000.0
2009-11-30 17:25:00,4.94516,4.9452,4.94159,4.94332,62000000.0
2009-11-30 17:30:00,4.9431,4.9431,4.93936,4.94168,63000000.0
2009-11-30 17:35:00,4.94281,4.94387,4.9408,4.94368,64000000.0
2009-11-30 17:40:00,4.94306,4.94704,4.94202,4.94673,76000000.0
2009-11-30 17:45:00,4.94864,4.95041,4.94623,4.94938,60000000.0
2009-11-30 17:50:00,4.95034,4.95094,4.9477,4.95055,86000000.0
2009-11-30 17:55:00,4.94947,4.95395,4.94947,4.9516,66000000.0
2009-11-30 18:00:00,4.95197,4.95808,4.95022,4.95343,72000000.0
2009-11-30 18:05:00,4.95389,4.95483,4.95116,4.95268,73000000.0
2009-11-30 18:10:00,4.95122,4.95579,4.95122,4.95285,58000000.0
2009-11-30 18:15:00,4.95411,4.95443,4.95096,4.95176,61000000.0
2009-11-30 18:20:00,4.9518,4.95367,4.95021,4.95363,63000000.0
2009-11-30 18:25:00,4.95425,4.95734,4.95294,4.95734,67000000.0
2009-11-30 18:30:00,4.95839,4.96247,4.9576,4.95923,65000000.0
2009-11-30 18:35:00,4.95993,4.96193,4.95714,4.95811,76000000.0
2009-11-30 18:40:00,4.95772,4.95976,4.95639,4.95849,67000000.0
2009-11-30 18:45:00,4.95744,4.95936,4.95535,4.95916,66000000.0
2009-11-30 18:50:00,4.95957,4.96134,4.95823,4.95974,63000000.0
2009-11-30 18:55:00,4.95954,4.96034,4.95665,4.95816,71000000.0
2009-11-30 19:00:00,4.95797,4.95944,4.95585,4.95745,70000000.0
2009-11-30 19:05:00,4.95722,4.96078,4.95722,4.95877,76000000.0
2009-11-30 19:10:00,4.95771,4.95959,4.95589,4.958,68000000.0
2009-11-30 19:15:00,4.95698,4.95715,4.95313,4.95468,61000000.0
2009-11-30 19:20:00,4.95561,4.95691,4.95432,4.956,72000000.0
2009-11-30 19:25:00,4.9561,4.9573,4.95484,4.95527,62000000.0
2009-11-30 19:30:00,4.95626,4.96045,4.9553,4.9599,66000000.0
2009-11-30 19:35:00,4.95981,4.96043,4.95754,4.95754,63000000.0
2009-11-30 19:40:00,4.95734,4.95998,4.95675,4.95832,70000000.0
2009-11-30 19:45:00,4.9581,4.96108,4.95776,4.95935,70000000.0
2009-11-30 19:50:00,4.96045,4.96313,4.96039,4.96289,71000000.0
2009-11-30 19:55:00,4.96307,4.96431,4.96129,4.96241,68000000.0
2009-11-30 20:00:00,4.96397,4.964,4.95811,4.95895,67000000.0
2009-11-30 20:05:00,4.95909,4.96172,4.95789,4.96018,65000000.0
2009-11-30 20:10:00,4.9607,4.9607,4.9582,4.95954,66000000.0
2009-11-30 20:15:00,4.95915,4.96019,4.95719,4.95905,64000000.0
2009-11-30 20:20:00,4.9582,4.95842,4.95567,4.95799,65000000.0
2009-11-30 20:25:00,4.9567,4.95736,4.95335,4.95335,63000000.0
2009-11-30 20:30:00,4.95242,4.95515,4.95178,4.9545,59000000.0
2009-11-30 20:35:00,4.95454,4.95487,4.95274,4.95366,70000000.0
2009-11-30 20:40:00,4.9542,4.95742,4.95323,4.95641,89000000.0
2009-11-30 20:45:00,4.95551,4.95777,4.95499,4.95614,67000000.0
2009-11-30 20:50:00,4.95533,4.95618,4.95264,4.95562,62000000.0
2009-11-30 20:55:00,4.95337,4.95549,4.95245,4.9531,65000000.0
2009-11-30 21:00:00,4.95349,4.9567,4.95349,4.9565,72000000.0
2009-11-30 21:05:00,4.95635,4.95697,4.95349,4.95473,66000000.0
2009-11-30 21:10:00,4.95528,4.95585,4.95325,4.95325,62000000.0
2009-11-30 21:15:00,4.95349,4.95598,4.95347,4.95545,68000000.0
2009-11-30 21:20:00,4.95538,4.95747,4.9545,4.95512,52000000.0
2009-11-30 21:25:00,4.95691,4.95948,4.95636,4.95834,58000000.0
2009-11-30 21:30:00,4.95825,4.95912,4.95584,4.95642,59000000.0
2009-11-30 21:35:00,4.95791,4.95832,4.95514,4.95782,88000000.0
2009-11-30 21:40:00,4.95726,4.95901,4.95551,4.95551,65000000.0
2009-11-30 21:45:00,4.95733,4.96017,4.95588,4.95907,62000000.0
2009-11-30 21:50:00,4.95911,4.96056,4.95761,4.95909,62000000.0
2009-11-30 21:55:00,4.95935,4.95941,4.95708,4.95716,72000000.0
2009-11-30 22:00:00,4.95786,4.95935,4.95548,4.95652,79000000.0
2009-11-30 22:05:00,4.95561,4.95834,4.95453,4.95453,67000000.0
2009-11-30 22:10:00,4.95532,4.95609,4.95324,4.95406,64000000.0
2009-11-30 22:15:00,4.95515,4.95521,4.94933,4.95126,69000000.0
2009-11-30 22:20:00,4.95122,4.95182,4.9496,4.95175,69000000.0
2009-11-30 22:25:00,4.94958,4.95267,4.94932,4.95088,63000000.0
2009-11-30 22:30:00,4.95061,4.95096,4.94671,4.94756,60000000.0
2009-11-30 22:35:00,4.94818,4.94923,4.94701,4.94901,56000000.0
2009-11-30 22:40:00,4.94846,4.95083,4.94783,4.95021,63000000.0
2009-11-30 22:45:00,4.94842,4.95021,4.94801,4.94966,68000000.0
2009-11-30 22:50:00,4.9486,4.94918,4.94651,4.9485,70000000.0
2009-11-30 22:55:00,4.94803,4.9506,4.94615,4.95024,64000000.0
2009-11-30 23:00:00,4.94954,4.95162,4.94954,4.95032,68000000.0
2009-11-30 23:05:00,4.94993,4.95251,4.94992,4.95249,60000000.0
2009-11-30 23:10:00,4.95159,4.95348,4.95071,4.95242,66000000.0
2009-11-30 23:15:00,4.95245,4.95337,4.95122,4.95143,65000000.0
2009-11-30 23:20:00,4.95211,4.95334,4.95125,4.95231,66000000.0
2009-11-30 23:25:00,4.95232,4.95323,4.95095,4.95129,64000000.0
2009-11-30 23:30:00,4.95238,4.95338,4.95144,4.95212,72000000.0
2009-11-30 23:35:00,4.95217,4.95381,4.95168,4.95282,62000000.0
2009-11-30 23:40:00,4.95296,4.95354,4.95132,4.95244,80000000.0
2009-11-30 23:45:00,4.95274,4.95393,4.95172,4.95327,76000000.0
2009-11-30 23:50:00,4.95333,4.95364,4.95142,4.95239,67000000.0
2009-11-30 23:55:00,4.95255,4.95383,4.95166,4.95363,76000000.0
2009-12-01 00:00:00,4.95347,4.95377,4.95197,4.95259,70000000.0
2009-12-01 00:05:00,4.95255,4.95353,4.95158,4.95254,62000000.0
2009-12-01 00:10:00,4.95245,4.95388,4.95151,4.95313,63000000.0
2009-12-01 00:15:00,4.95212,4.95395,4.95173,4.95298,65000000.0
2009-12-01 00:20:00,4.9536,4.95382,4.95114,4.95114,60000000.0
2009-12-01 00:25:00,4.95348,4.95348,4.9499,4.95187,66000000.0
2009-12-01 00:30:00,4.95142,4.9534,4.95056,4.95202,64000000.0
2009-12-01 00:35:00,4.95155,4.95231,4.95027,4.95103,80000000.0
2009-12-01 00:40:00,4.95184,4.95258,4.95047,4.95128,61000000.0
2009-12-01 00:45:00,4.95239,4.95494,4.95143,4.95473,63000000.0
2009-12-01 00:50:00,4.95485,4.95526,4.95263,4.95346,60000000.0
2009-12-01 00:55:00,4.95328,4.95457,4.95088,4.95193,66000000.0
2009-12-01 01:00:00,4.95157,4.95273,4.95036,4.95273,63000000.0
2009-12-01 01:05:00,4.95326,4.95337,4.95144,4.95181,70000000.0
2009-12-01 01:10:00,4.95243,4.95318,4.95099,4.95099,55000000.0
2009-12-01 01:15:00,4.95294,4.95372,4.95151,4.95317,63000000.0
2009-12-01 01:20:00,4.95294,4.95414,4.95208,4.95233,59000000.0
2009-12-01 01:25:00,4.95345,4.95436,4.95233,4.95427,70000000.0
2009-12-01 01:30:00,4.95351,4.95369,4.94982,4.95184,68000000.0
2009-12-01 01:35:00,4.95165,4.95179,4.94892,4.94892,71000000.0
2009-12-01 01:40:00,4.94968,4.95002,4.9457,4.94718,72000000.0
2009-12-01 01:45:00,4.94745,4.94835,4.94272,4.94287,68000000.0
2009-12-01 01:50:00,4.9435,4.9452,4.94047,4.94152,67000000.0
2009-12-01 01:55:00,4.94244,4.94329,4.94139,4.94233,61000000.0
2009-12-01 02:00:00,4.94194,4.9456,4.94194,4.94346,69000000.0
2009-12-01 02:05:00,4.9445,4.94513,4.94255,4.94313,73000000.0
2009-12-01 02:10:00,4.94371,4.94599,4.94269,4.94383,74000000.0
2009-12-01 02:15:00,4.944,4.94541,4.94242,4.94242,70000000.0
2009-12-01 02:20:00,4.94342,4.94664,4.94285,4.9453,74000000.0
2009-12-01 02:25:00,4.94507,4.94628,4.94356,4.94356,59000000.0
2009-12-01 02:30:00,4.94514,4.94604,4.9434,4.9448,64000000.0
2009-12-01 02:35:00,4.94455,4.94656,4.94364,4.94588,71000000.0
2009-12-01 02:40:00,4.94609,4.94882,4.94503,4.94777,69000000.0
2009-12-01 02:45:00,4.94645,4.94973,4.94645,4.94902,69000000.0
2009-12-01 02:50:00,4.94938,4.95132,4.94755,4.95132,66000000.0
2009-12-01 02:55:00,4.95186,4.9526,4.94979,4.95141,65000000.0
2009-12-01 03:00:00,4.95088,4.95226,4.94974,4.95014,67000000.0
2009-12-01 03:05:00,4.94979,4.95117,4.94827,4.95117,68000000.0
2009-12-01 03:10:00,4.94956,4.95091,4.94839,4.94994,80000000.0
2009-12-01 03:15:00,4.94816,4.94864,4.94645,4.94833,50000000.0
2009-12-01 03:20:00,4.94787,4.94998,4.94643,4.94935,62000000.0
2009-12-01 03:25:00,4.94964,4.94979,4.94684,4.94853,71000000.0
2009-12-01 03:30:00,4.94833,4.95042,4.94751,4.95025,68000000.0
2009-12-01 03:35:00,4.95018,4.95154,4.94885,4.95045,60000000.0
2009-12-01 03:40:00,4.94986,4.95293,4.94896,4.95095,82000000.0
2009-12-01 03:45:00,4.95185,4.95194,4.94933,4.95124,53000000.0
2009-12-01 03:50:00,4.9511,4.95185,4.94916,4.95174,74000000.0
2009-12-01 03:55:00,4.95105,4.95192,4.94915,4.95055,63000000.0
2009-12-01 04:00:00,4.94946,4.95177,4.94859,4.95177,70000000.0
2009-12-01 04:05:00,4.95199,4.95388,4.95027,4.95363,66000000.0
2009-12-01 04:10:00,4.95185,4.95328,4.94933,4.94984,77000000.0
2009-12-01 04:15:00,4.95085,4.95443,4.95019,4.95308,57000000.0
2009-12-01 04:20:00,4.95364,4.95401,4.95141,4.9525,62000000.0
2009-12-01 04:25:00,4.95307,4.95463,4.95124,4.95224,53000000.0
2009-12-01 04:30:00,4.95251,4.95356,4.95105,4.95216,66000000.0
2009-12-01 04:35:00,4.95203,4.95239,4.94928,4.95102,64000000.0
2009-12-01 04:40:00,4.95143,4.9529,4.95005,4.95146,54000000.0
2009-12-01 04:45:00,4.95061,4.95254,4.94925,4.95254,63000000.0
2009-12-01 04:50:00,4.95184,4.95236,4.94931,4.94931,71000000.0
2009-12-01 04:55:00,4.94982,4.95066,4.94752,4.95022,65000000.0
2009-12-01 05:00:00,4.95006,4.95053,4.94823,4.94825,62000000.0
2009-12-01 05:05:00,4.94849,4.95258,4.94815,4.95198,72000000.0
2009-12-01 05:10:00,4.95206,4.95255,4.94972,4.95164,59000000.0
2009-12-01 05:15:00,4.95165,4.95418,4.95062,4.952,67000000.0
2009-12-01 05:20:00,4.9509,4.95129,4.94886,4.95124,79000000.0
2009-12-01 05:25:00,4.95163,4.9532,4.9499,4.95089,66000000.0
2009-12-01 05:30:00,4.95113,4.95374,4.948,4.94954,76000000.0
2009-12-01 05:35:00,4.94882,4.94959,4.94706,4.94959,78000000.0
2009-12-01 05:40:00,4.94887,4.95064,4.9474,4.94988,61000000.0
2009-12-01 05:45:00,4.94997,4.95222,4.94791,4.9517,77000000.0
2009-12-01 05:50:00,4.95268,4.95308,4.94961,4.94961,62000000.0
2009-12-01 05:55:00,4.95061,4.95183,4.94878,4.95079,70000000.0
2009-12-01 06:00:00,4.95028,4.95288,4.94985,4.9512,77000000.0
2009-12-01 06:05:00,4.95015,4.95424,4.95015,4.95199,81000000.0
2009-12-01 06:10:00,4.9528,4.95346,4.94848,4.95036,73000000.0
2009-12-01 06:15:00,4.9503,4.95175,4.94868,4.94957,69000000.0
2009-12-01 06:20:00,4.94931,4.95049,4.94776,4.94953,68000000.0
2009-12-01 06:25:00,4.94988,4.95102,4.94863,4.9505,71000000.0
2009-12-01 06:30:00,4.94973,4.9503,4.94853,4.94898,58000000.0
2009-12-01 06:35:00,4.94988,4.95156,4.94925,4.95127,72000000.0
2009-12-01 06:40:00,4.95108,4.95375,4.94929,4.95322,71000000.0
2009-12-01 06:45:00,4.95291,4.95413,4.95078,4.95164,69000000.0
2009-12-01 06:50:00,4.95201,4.95297,4.95084,4.95117,56000000.0
2009-12-01 06:55:00,4.95185,4.95285,4.95032,4.95174,64000000.0
2009-12-01 07:00:00,4.95122,4.95424,4.95027,4.9533,58000000.0
2009-12-01 07:05:00,4.95321,4.95831,4.95285,4.95817,59000000.0
2009-12-01 07:10:00,4.95831,4.96144,4.95713,4.96142,82000000.0
2009-12-01 07:15:00,4.9619,4.96437,4.96028,4.96122,80000000.0
2009-12-01 07:20:00,4.96174,4.96174,4.95827,4.95941,76000000.0
2009-12-01 07:25:00,4.95977,4.9601,4.95824,4.95843,78000000.0
2009-12-01 07:30:00,4.95982,4.96095,4.95768,4.96005,61000000.0
2009-12-01 07:35:00,4.96067,4.96143,4.95608,4.95725,63000000.0
2009-12-01 07:40:00,4.9562,4.95712,4.95431,4.95486,55000000.0
2009-12-01 07:45:00,4.95547,4.95829,4.95474,4.95531,59000000.0
2009-12-01 07:50:00,4.95509,4.95644,4.95326,4.95533,67000000.0
2009-12-01 07:55:00,4.95466,4.95528,4.95305,4.95389,62000000.0
2009-12-01 08:00:00,4.95473,4.95622,4.95384,4.95549,65000000.0
2009-12-01 08:05:00,4.95592,4.95853,4.95539,4.95666,73000000.0
2009-12-01 08:10:00,4.9567,4.95703,4.95479,4.9558,58000000.0
2009-12-01 08:15:00,4.95543,4.95606,4.95362,4.95468,59000000.0
2009-12-01 08:20:00,4.95451,4.95632,4.95274,4.95427,64000000.0
2009-12-01 08:25:00,4.95314,4.95572,4.95239,4.95443,56000000.0
2009-12-01 08:30:00,4.95527,4.95594,4.95353,4.95554,62000000.0
2009-12-01 08:35:00,4.95597,4.95828,4.95497,4.95661,56000000.0
2009-12-01 08:40:00,4.95584,4.95804,4.95353,4.95641,58000000.0
2009-12-01 08:45:00,4.95583,4.95698,4.95432,4.95562,76000000.0
2009-12-01 08:50:00,4.95617,4.95675,4.95083,4.95241,81000000.0
2009-12-01 08:55:00,4.95195,4.95195,4.94789,4.94863,70000000.0
2009-12-01 09:00:00,4.94914,4.94914,4.94357,4.94537,62000000.0
2009-12-01 09:05:00,4.94547,4.94708,4.94372,4.94695,66000000.0
2009-12-01 09:10:00,4.94481,4.94632,4.94288,4.94391,67000000.0
2009-12-01 09:15:00,4.94524,4.94605,4.94344,4.94451,72000000.0
2009-12-01 09:20:00,4.94528,4.94575,4.9423,4.94397,74000000.0
2009-12-01 09:25:00,4.94332,4.94466,4.94172,4.94466,68000000.0
2009-12-01 09:30:00,4.94376,4.94631,4.94235,4.94596,69000000.0
2009-12-01 09:35:00,4.94528,4.94628,4.94305,4.94307,85000000.0
2009-12-01 09:40:00,4.9442,4.94475,4.94224,4.94373,74000000.0
2009-12-01 09:45:00,4.94418,4.948,4.94278,4.94738,76000000.0
2009-12-01 09:50:00,4.94628,4.94772,4.94494,4.94689,74000000.0
2009-12-01 09:55:00,4.94661,4.94779,4.94485,4.94542,68000000.0
2009-12-01 10:00:00,4.94575,4.94575,4.93842,4.94141,75000000.0
2009-12-01 10:05:00,4.94144,4.94177,4.93627,4.93845,50000000.0
2009-12-01 10:10:00,4.93818,4.94006,4.93608,4.93646,70000000.0
2009-12-01 10:15:00,4.93684,4.93859,4.93552,4.93727,74000000.0
2009-12-01 10:20:00,4.93819,4.94014,4.93728,4.9387,60000000.0
2009-12-01 10:25:00,4.93947,4.94017,4.93797,4.93967,60000000.0
2009-12-01 10:30:00,4.9403,4.94106,4.93731,4.93831,57000000.0
2009-12-01 10:35:00,4.93817,4.93831,4.9336,4.93566,72000000.0
2009-12-01 10:40:00,4.93489,4.93578,4.93323,4.93509,62000000.0
2009-12-01 10:45:00,4.93376,4.93663,4.93376,4.93457,55000000.0
2009-12-01 10:50:00,4.93384,4.93504,4.9316,4.93297,72000000.0
2009-12-01 10:55:00,4.93216,4.93454,4.93182,4.93274,49000000.0
2009-12-01 11:00:00,4.93184,4.93363,4.9298,4.93363,61000000.0
2009-12-01 11:05:00,4.93389,4.93439,4.93069,4.93199,71000000.0
2009-12-01 11:10:00,4.93321,4.93527,4.93223,4.93454,67000000.0
2009-12-01 11:15:00,4.93432,4.93539,4.93152,4.93152,63000000.0
2009-12-01 11:20:00,4.93251,4.93331,4.93023,4.93088,76000000.0
2009-12-01 11:25:00,4.93171,4.93298,4.92968,4.93201,64000000.0
2009-12-01 11:30:00,4.93169,4.93373,4.93089,4.93267,74000000.0
2009-12-01 11:35:00,4.93265,4.93423,4.93139,4.93348,60000000.0
2009-12-01 11:40:00,4.93363,4.93551,4.93241,4.93504,64000000.0
2009-12-01 11:45:00,4.93395,4.93644,4.93395,4.93548,62000000.0
2009-12-01 11:50:00,4.93568,4.93573,4.93325,4.93325,68000000.0
2009-12-01 11:55:00,4.93383,4.93526,4.93223,4.93526,52000000.0
2009-12-01 12:00:00,4.93372,4.93577,4.93317,4.93573,63000000.0
2009-12-01 12:05:00,4.93569,4.93574,4.93153,4.93365,61000000.0
2009-12-01 12:10:00,4.933,4.9334,4.92964,4.93103,63000000.0
2009-12-01 12:15:00,4.92972,4.93168,4.92889,4.92889,56000000.0
2009-12-01 12:20:00,4.93053,4.93189,4.92829,4.93016,70000000.0
2009-12-01 12:25:00,4.92928,4.93068,4.92786,4.92797,57000000.0
2009-12-01 12:30:00,4.92955,4.93087,4.92863,4.93063,61000000.0
2009-12-01 12:35:00,4.93106,4.9316,4.92902,4.93029,64000000.0
2009-12-01 12:40:00,4.93021,4.9304,4.92823,4.92981,70000000.0
2009-12-01 12:45:00,4.92898,4.9309,4.92745,4.93035,65000000.0
2009-12-01 12:50:00,4.93054,4.93092,4.9283,4.92991,66000000.0
2009-12-01 12:55:00,4.93029,4.93127,4.92902,4.92958,62000000.0
2009-12-01 13:00:00,4.93055,4.93055,4.92788,4.9286,81000000.0
2009-12-01 13:05:00,4.92989,4.93172,4.9287,4.93134,77000000.0
2009-12-01 13:10:00,4.93144,4.9318,4.92938,4.9302,79000000.0
2009-12-01 13:15:00,4.93143,4.93387,4.9296,4.93342,63000000.0
2009-12-01 13:20:00,4.93367,4.93426,4.93186,4.93296,78000000.0
2009-12-01 13:25:00,4.93452,4.93454,4.93222,4.93425,62000000.0
2009-12-01 13:30:00,4.93304,4.93543,4.93209,4.93439,55000000.0
2009-12-01 13:35:00,4.93389,4.93602,4.93281,4.93445,65000000.0
2009-12-01 13:40:00,4.93477,4.93543,4.93291,4.93381,55000000.0
2009-12-01 13:45:00,4.93555,4.93555,4.93289,4.93428,64000000.0
2009-12-01 13:50:00,4.93237,4.93518,4.93228,4.93509,58000000.0
2009-12-01 13:55:00,4.93382,4.9346,4.9323,4.93407,59000000.0
2009-12-01 14:00:00,4.93424,4.93462,4.93209,4.93384,72000000.0
2009-12-01 14:05:00,4.93453,4.93608,4.9324,4.93481,60000000.0
2009-12-01 14:10:00,4.93486,4.93587,4.93303,4.93505,56000000.0
2009-12-01 14:15:00,4.93468,4.93516,4.93154,4.9322,76000000.0
2009-12-01 14:20:00,4.93224,4.9338,4.93034,4.93034,52000000.0
2009-12-01 14:25:00,4.93186,4.9326,4.92979,4.93173,65000000.0
2009-12-01 14:30:00,4.93232,4.93263,4.93055,4.9322,60000000.0
2009-12-01 14:35:00,4.93248,4.93348,4.93144,4.93189,63000000.0
2009-12-01 14:40:00,4.93374,4.9353,4.93251,4.93501,77000000.0
2009-12-01 14:45:00,4.93427,4.93579,4.93327,4.93436,56000000.0
2009-12-01 14:50:00,4.9344,4.93471,4.93214,4.93215,60000000.0
2009-12-01 14:55:00,4.93381,4.93518,4.93207,4.93518,71000000.0
2009-12-01 15:00:00,4.93507,4.936,4.93335,4.9356,76000000.0
2009-12-01 15:05:00,4.93531,4.9359,4.93209,4.93466,68000000.0
2009-12-01 15:10:00,4.93393,4.93439,4.93085,4.93085,61000000.0
2009-12-01 15:15:00,4.93193,4.93193,4.92902,4.93065,68000000.0
2009-12-01 15:20:00,4.93115,4.93173,4.92408,4.92653,59000000.0
2009-12-01 15:25:00,4.92489,4.9273,4.92483,4.92607,71000000.0
2009-12-01 15:30:00,4.9263,4.92699,4.92334,4.92566,68000000.0
2009-12-01 15:35:00,4.92432,4.9279,4.92327,4.9279,52000000.0
2009-12-01 15:40:00,4.92856,4.93174,4.92739,4.93132,62000000.0
2009-12-01 15:45:00,4.93067,4.93079,4.92808,4.92891,81000000.0
2009-12-01 15:50:00,4.93069,4.93134,4.92839,4.92886,75000000.0
2009-12-01 15:55:00,4.93012,4.93083,4.92862,4.929,74000000.0
2009-12-01 16:00:00,4.92996,4.93181,4.92831,4.93077,61000000.0
2009-12-01 16:05:00,4.93058,4.93084,4.92427,4.92589,70000000.0
2009-12-01 16:10:00,4.92529,4.92584,4.92128,4.9254,64000000.0
2009-12-01 16:15:00,4.92453,4.92686,4.92427,4.9268,66000000.0
2009-12-01 16:20:00,4.92755,4.92879,4.92528,4.92528,65000000.0
2009-12-01 16:25:00,4.92582,4.92711,4.92295,4.92393,51000000.0
2009-12-01 16:30:00,4.92515,4.92707,4.92265,4.92686,53000000.0
2009-12-01 16:35:00,4.92719,4.92741,4.92448,4.92561,78000000.0
2009-12-01 16:40:00,4.92576,4.92823,4.92414,4.92679,86000000.0
2009-12-01 16:45:00,4.92781,4.92805,4.92555,4.92744,59000000.0
2009-12-01 16:50:00,4.92782,4.92949,4.92713,4.92737,66000000.0
2009-12-01 16:55:00,4.92753,4.92855,4.92543,4.92855,52000000.0
2009-12-01 17:00:00,4.92755,4.9297,4.92571,4.9269,62000000.0
2009-12-01 17:05:00,4.9266,4.92997,4.92537,4.92825,73000000.0
2009-12-01 17:10:00,4.92977,4.9307,4.92639,4.92845,57000000.0
2009-12-01 17:15:00,4.92784,4.92915,4.92578,4.92715,71000000.0
2009-12-01 17:20:00,4.9278,4.92919,4.92559,4.92577,55000000.0
2009-12-01 17:25:00,4.92588,4.92784,4.92365,4.92569,62000000.0
2009-12-01 17:30:00,4.92595,4.92595,4.92133,4.92445,63000000.0
2009-12-01 17:35:00,4.92432,4.92593,4.92238,4.92453,64000000.0
2009-12-01 17:40:00,4.92467,4.92593,4.92264,4.92452,76000000.0
2009-12-01 17:45:00,4.92614,4.92757,4.92427,4.92623,60000000.0
2009-12-01 17:50:00,4.92528,4.92849,4.92528,4.92719,86000000.0
2009-12-01 17:55:00,4.92755,4.9281,4.92397,4.92556,66000000.0
2009-12-01 18:00:00,4.92508,4.92508,4.91852,4.92022,72000000.0
2009-12-01 18:05:00,4.92084,4.92303,4.91791,4.91923,73000000.0
2009-12-01 18:10:00,4.92043,4.92051,4.91766,4.91918,58000000.0
2009-12-01 18:15:00,4.91937,4.91938,4.91655,4.91865,61000000.0
2009-12-01 18:20:00,4.91894,4.9192,4.9159,4.9192,63000000.0
2009-12-01 18:25:00,4.91979,4.91979,4.91651,4.91776,67000000.0
2009-12-01 18:30:00,4.91843,4.92048,4.91753,4.91807,65000000.0
2009-12-01 18:35:00,4.9186,4.92001,4.91769,4.91951,76000000.0
2009-12-01 18:40:00,4.91834,4.92238,4.91834,4.92067,67000000.0
2009-12-01 18:45:00,4.92151,4.92581,4.92019,4.92495,66000000.0
2009-12-01 18:50:00,4.92583,4.92583,4.92049,4.92246,63000000.0
2009-12-01 18:55:00,4.92331,4.92466,4.9218,4.9218,71000000.0
2009-12-01 19:00:00,4.92241,4.92458,4.92183,4.92221,70000000.0
2009-12-01 19:05:00,4.92266,4.9238,4.92032,4.92177,76000000.0
2009-12-01 19:10:00,4.92148,4.92148,4.91849,4.92079,68000000.0
2009-12-01 19:15:00,4.92033,4.92121,4.91893,4.92121,61000000.0
2009-12-01 19:20:00,4.9209,4.92177,4.91919,4.91975,72000000.0
2009-12-01 19:25:00,4.9198,4.92201,4.91954,4.92081,62000000.0
2009-12-01 19:30:00,4.92105,4.92184,4.91981,4.92139,66000000.0
2009-12-01 19:35:00,4.91917,4.92099,4.91737,4.91926,63000000.0
2009-12-01 19:40:00,4.91977,4.92176,4.91861,4.92176,70000000.0
2009-12-01 19:45:00,4.92032,4.92282,4.91958,4.9209,70000000.0
2009-12-01 19:50:00,4.92148,4.92337,4.91932,4.92337,71000000.0
2009-12-01 19:55:00,4.92306,4.92478,4.92222,4.92476,68000000.0
2009-12-01 20:00:00,4.92542,4.92545,4.92234,4.92347,67000000.0
2009-12-01 20:05:00,4.92279,4.92432,4.92159,4.92379,65000000.0
2009-12-01 20:10:00,4.92445,4.92445,4.92238,4.92338,66000000.0
2009-12-01 20:15:00,4.9232,4.92335,4.92023,4.92111,64000000.0
2009-12-01 20:20:00,4.92201,4.92201,4.91921,4.92001,65000000.0
2009-12-01 20:25:00,4.92067,4.92122,4.9189,4.91977,63000000.0
2009-12-01 20:30:00,4.9198,4.92129,4.91881,4.91981,59000000.0
2009-12-01 20:35:00,4.92027,4.92105,4.91822,4.91971,70000000.0
2009-12-01 20:40:00,4.9202,4.92049,4.91707,4.91838,89000000.0
2009-12-01 20:45:00,4.91869,4.91932,4.91669,4.91669,67000000.0
2009-12-01 20:50:00,4.9178,4.91916,4.91617,4.91879,62000000.0
2009-12-01 20:55:00,4.91881,4.91961,4.91771,4.9179,65000000.0
2009-12-01 21:00:00,4.91939,4.9203,4.91765,4.91821,72000000.0
2009-12-01 21:05:00,4.91957,4.92092,4.91847,4.92053,66000000.0
2009-12-01 21:10:00,4.92088,4.92207,4.91902,4.92177,62000000.0
2009-12-01 21:15:00,4.92222,4.92279,4.91956,4.92085,68000000.0
2009-12-01 21:20:00,4.92054,4.92132,4.91828,4.9201,52000000.0
2009-12-01 21:25:00,4.91974,4.92011,4.9177,4.91869,58000000.0
2009-12-01 21:30:00,4.91846,4.92036,4.91809,4.91857,59000000.0
2009-12-01 21:35:00,4.91925,4.92057,4.91836,4.91972,88000000.0
2009-12-01 21:40:00,4.91967,4.92181,4.91906,4.92166,65000000.0
2009-12-01 21:45:00,4.92159,4.92273,4.92052,4.92243,62000000.0
2009-12-01 21:50:00,4.923,4.925,4.92134,4.92403,62000000.0
2009-12-01 21:55:00,4.92393,4.92582,4.92317,4.92473,72000000.0
2009-12-01 22:00:00,4.92298,4.92522,4.92284,4.92346,79000000.0
2009-12-01 22:05:00,4.92512,4.92556,4.92347,4.92482,67000000.0
2009-12-01 22:10:00,4.92409,4.92548,4.9228,4.92424,64000000.0
2009-12-01 22:15:00,4.9245,4.92533,4.92307,4.9242,69000000.0
2009-12-01 22:20:00,4.92416,4.92854,4.92334,4.92763,69000000.0
2009-12-01 22:25:00,4.92706,4.92753,4.92477,4.92665,63000000.0
2009-12-01 22:30:00,4.92661,4.92959,4.92524,4.92781,60000000.0
2009-12-01 22:35:00,4.92983,4.92995,4.9255,4.92765,56000000.0
2009-12-01 22:40:00,4.92663,4.92758,4.92514,4.9257,63000000.0
2009-12-01 22:45:00,4.92577,4.92691,4.92449,4.92618,68000000.0
2009-12-01 22:50:00,4.92633,4.92817,4.92514,4.92658,70000000.0
2009-12-01 22:55:00,4.92759,4.92813,4.92549,4.92767,64000000.0
2009-12-01 23:00:00,4.92759,4.92807,4.92587,4.9272,68000000.0
2009-12-01 23:05:00,4.92603,4.9272,4.92501,4.92501,60000000.0
2009-12-01 23:10:00,4.92584,4.92724,4.92453,4.92511,66000000.0
2009-12-01 23:15:00,4.92615,4.92731,4.92498,4.92611,65000000.0
2009-12-01 23:20:00,4.92602,4.9279,4.92499,4.92674,66000000.0
2009-12-01 23:25:00,4.92781,4.92909,4.92668,4.92792,64000000.0
2009-12-01 23:30:00,4.92769,4.92819,4.92598,4.92806,72000000.0
2009-12-01 23:35:00,4.92768,4.92845,4.92588,4.92703,62000000.0
2009-12-01 23:40:00,4.92751,4.92835,4.92556,4.92761,80000000.0
2009-12-01 23:45:00,4.92739,4.92845,4.92592,4.92664,76000000.0
2009-12-01 23:50:00,4.92681,4.92828,4.92622,4.92622,67000000.0
2009-12-01 23:55:00,4.9273,4.92873,4.92651,4.92759,76000000.0
2009-12-02 00:00:00,4.9274,4.92874,4.92653,4.92746,70000000.0
2009-12-02 00:05:00,4.92754,4.9294,4.92687,4.92794,62000000.0
2009-12-02 00:10:00,4.92791,4.92892,4.92674,4.92795,63000000.0
2009-12-02 00:15:00,4.92802,4.92869,4.92632,4.92753,65000000.0
2009-12-02 00:20:00,4.92774,4.92943,4.92661,4.9286,60000000.0
2009-12-02 00:25:00,4.92852,4.92923,4.92708,4.92842,66000000.0
2009-12-02 00:30:00,4.92764,4.92868,4.9265,4.92801,64000000.0
2009-12-02 00:35:00,4.92798,4.92924,4.9269,4.92884,80000000.0
2009-12-02 00:40:00,4.92771,4.9295,4.92747,4.92894,61000000.0
2009-12-02 00:45:00,4.92919,4.93034,4.92777,4.92783,63000000.0
2009-12-02 00:50:00,4.92823,4.93027,4.92777,4.92999,60000000.0
2009-12-02 00:55:00,4.9298,4.93132,4.92826,4.9307,66000000.0
2009-12-02 01:00:00,4.92961,4.93108,4.92787,4.92914,63000000.0
2009-12-02 01:05:00,4.92915,4.9296,4.92712,4.92771,70000000.0
2009-12-02 01:10:00,4.92814,4.9284,4.92549,4.92706,55000000.0
2009-12-02 01:15:00,4.92704,4.92793,4.92598,4.9275,63000000.0
2009-12-02 01:20:00,4.92565,4.9274,4.92495,4.92642,59000000.0
2009-12-02 01:25:00,4.92581,4.92672,4.9246,4.92625,70000000.0
2009-12-02 01:30:00,4.92539,4.92648,4.92424,4.92535,68000000.0
2009-12-02 01:35:00,4.92573,4.92661,4.92478,4.9259,71000000.0
2009-12-02 01:40:00,4.92513,4.9277,4.92443,4.9262,72000000.0
2009-12-02 01:45:00,4.92646,4.92753,4.92525,4.92702,68000000.0
2009-12-02 01:50:00,4.92692,4.92794,4.9249,4.92645,67000000.0
2009-12-02 01:55:00,4.92652,4.92677,4.92456,4.92578,61000000.0
2009-12-02 02:00:00,4.92532,4.92788,4.9244,4.92639,69000000.0
2009-12-02 02:05:00,4.92572,4.92788,4.92505,4.92729,73000000.0
2009-12-02 02:10:00,4.92756,4.92897,4.92683,4.92789,74000000.0
2009-12-02 02:15:00,4.92832,4.92889,4.9259,4.92659,70000000.0
2009-12-02 02:20:00,4.92709,4.92755,4.92507,4.92612,74000000.0
2009-12-02 02:25:00,4.92594,4.92709,4.92411,4.92476,59000000.0
2009-12-02 02:30:00,4.92549,4.92639,4.92425,4.92544,64000000.0
2009-12-02 02:35:00,4.9253,4.9256,4.92336,4.92447,71000000.0
2009-12-02 02:40:00,4.92447,4.92518,4.92302,4.9246,69000000.0
2009-12-02 02:45:00,4.92432,4.92603,4.92371,4.92505,69000000.0
2009-12-02 02:50:00,4.92462,4.92526,4.92303,4.92451,66000000.0
2009-12-02 02:55:00,4.9246,4.9274,4.9235,4.92645,65000000.0
2009-12-02 03:00:00,4.92589,4.92665,4.92375,4.92596,67000000.0
2009-12-02 03:05:00,4.92645,4.9291,4.92565,4.92701,68000000.0
2009-12-02 03:10:00,4.92803,4.92984,4.92648,4.9289,80000000.0
2009-12-02 03:15:00,4.92876,4.93051,4.9278,4.92932,50000000.0
2009-12-02 03:20:00,4.92912,4.93025,4.92691,4.9274,62000000.0
2009-12-02 03:25:00,4.92855,4.93001,4.92769,4.92847,71000000.0
2009-12-02 03:30:00,4.92941,4.93137,4.92828,4.93011,68000000.0
2009-12-02 03:35:00,4.92996,4.93049,4.92798,4.92907,60000000.0
2009-12-02 03:40:00,4.92927,4.93147,4.92826,4.93072,82000000.0
2009-12-02 03:45:00,4.93023,4.93029,4.92769,4.92922,53000000.0
2009-12-02 03:50:00,4.9292,4.93052,4.92794,4.92947,74000000.0
2009-12-02 03:55:00,4.92951,4.93072,4.92743,4.92919,63000000.0
2009-12-02 04:00:00,4.92885,4.92903,4.92585,4.92862,70000000.0
2009-12-02 04:05:00,4.92853,4.92855,4.92573,4.92601,66000000.0
2009-12-02 04:10:00,4.92684,4.92758,4.92525,4.92704,77000000.0
2009-12-02 04:15:00,4.92721,4.9276,4.92494,4.92624,57000000.0
2009-12-02 04:20:00,4.92596,4.92716,4.92466,4.92607,62000000.0
2009-12-02 04:25:00,4.92487,4.92663,4.92345,4.92345,53000000.0
2009-12-02 04:30:00,4.92416,4.92598,4.92342,4.92342,66000000.0
2009-12-02 04:35:00,4.92407,4.92528,4.92321,4.92491,64000000.0
2009-12-02 04:40:00,4.92379,4.92584,4.92349,4.92457,54000000.0
2009-12-02 04:45:00,4.92491,4.92523,4.92319,4.92461,63000000.0
2009-12-02 04:50:00,4.92473,4.92768,4.92361,4.9256,71000000.0
2009-12-02 04:55:00,4.92726,4.92771,4.92534,4.92693,65000000.0
2009-12-02 05:00:00,4.92659,4.92734,4.92488,4.92615,62000000.0
2009-12-02 05:05:00,4.92758,4.92758,4.9253,4.92645,72000000.0
2009-12-02 05:10:00,4.92607,4.92696,4.92366,4.92563,59000000.0
2009-12-02 05:15:00,4.92481,4.92531,4.92243,4.924,67000000.0
2009-12-02 05:20:00,4.92379,4.92447,4.92184,4.92184,79000000.0
2009-12-02 05:25:00,4.92302,4.92395,4.921,4.92201,66000000.0
2009-12-02 05:30:00,4.92192,4.92304,4.92051,4.92272,76000000.0
2009-12-02 05:35:00,4.92269,4.92371,4.92114,4.92277,78000000.0
2009-12-02 05:40:00,4.92152,4.92554,4.92135,4.92409,61000000.0
2009-12-02 05:45:00,4.92436,4.92533,4.92314,4.92512,77000000.0
2009-12-02 05:50:00,4.92429,4.92579,4.92328,4.92534,62000000.0
2009-12-02 05:55:00,4.92471,4.92672,4.92379,4.92416,70000000.0
2009-12-02 06:00:00,4.92548,4.92622,4.92399,4.92595,77000000.0
2009-12-02 06:05:00,4.92583,4.9269,4.9247,4.92571,81000000.0
2009-12-02 06:10:00,4.92575,4.92598,4.92356,4.92482,73000000.0
2009-12-02 06:15:00,4.92498,4.92599,4.92373,4.92469,69000000.0
2009-12-02 06:20:00,4.92496,4.92626,4.92387,4.9249,68000000.0
2009-12-02 06:25:00,4.92501,4.9266,4.92381,4.92423,71000000.0
2009-12-02 06:30:00,4.9248,4.92586,4.92409,4.92523,58000000.0
2009-12-02 06:35:00,4.92522,4.92645,4.92408,4.92435,72000000.0
2009-12-02 06:40:00,4.92522,4.92702,4.9243,4.92635,71000000.0
2009-12-02 06:45:00,4.92636,4.92747,4.92487,4.92669,69000000.0
2009-12-02 06:50:00,4.92703,4.92816,4.92632,4.9271,56000000.0
2009-12-02 06:55:00,4.92715,4.92767,4.92396,4.92396,64000000.0
2009-12-02 07:00:00,4.92439,4.92607,4.9237,4.92509,58000000.0
2009-12-02 07:05:00,4.92603,4.92694,4.92514,4.92562,59000000.0
2009-12-02 07:10:00,4.92611,4.92889,4.92503,4.92654,82000000.0
2009-12-02 07:15:00,4.92668,4.92723,4.92492,4.92585,80000000.0
2009-12-02 07:20:00,4.92635,4.92642,4.92422,4.92539,76000000.0
2009-12-02 07:25:00,4.92613,4.92636,4.92263,4.92334,78000000.0
2009-12-02 07:30:00,4.92337,4.92428,4.92141,4.92414,61000000.0
2009-12-02 07:35:00,4.92343,4.92463,4.92239,4.92309,63000000.0
2009-12-02 07:40:00,4.92341,4.92506,4.92282,4.92373,55000000.0
2009-12-02 07:45:00,4.92296,4.92339,4.92132,4.92195,59000000.0
2009-12-02 07:50:00,4.92356,4.92546,4.92212,4.92456,67000000.0
2009-12-02 07:55:00,4.92479,4.92629,4.92298,4.92594,62000000.0
2009-12-02 08:00:00,4.92607,4.92618,4.92379,4.92515,65000000.0
2009-12-02 08:05:00,4.925,4.92536,4.92214,4.92217,73000000.0
2009-12-02 08:10:00,4.923,4.9248,4.92145,4.92408,58000000.0
2009-12-02 08:15:00,4.92477,4.92593,4.92378,4.9238,59000000.0
2009-12-02 08:20:00,4.92545,4.92652,4.92401,4.92652,64000000.0
2009-12-02 08:25:00,4.92734,4.92734,4.92425,4.92452,56000000.0
2009-12-02 08:30:00,4.92617,4.9266,4.92433,4.92453,62000000.0
2009-12-02 08:35:00,4.92602,4.92764,4.92518,4.9265,56000000.0
2009-12-02 08:40:00,4.92606,4.92682,4.92413,4.92413,58000000.0
2009-12-02 08:45:00,4.92429,4.92609,4.92357,4.92586,76000000.0
2009-12-02 08:50:00,4.92456,4.92724,4.92394,4.92724,81000000.0
2009-12-02 08:55:00,4.92711,4.92798,4.92488,4.92689,70000000.0
2009-12-02 09:00:00,4.92662,4.92788,4.92435,4.92674,62000000.0
2009-12-02 09:05:00,4.92766,4.93132,4.92666,4.93104,66000000.0
2009-12-02 09:10:00,4.92972,4.93225,4.9294,4.93145,67000000.0
2009-12-02 09:15:00,4.92934,4.93173,4.92892,4.93069,72000000.0
2009-12-02 09:20:00,4.9305,4.93295,4.92861,4.93191,74000000.0
2009-12-02 09:25:00,4.93244,4.93315,4.92999,4.93285,68000000.0
2009-12-02 09:30:00,4.93312,4.93315,4.92904,4.93149,69000000.0
2009-12-02 09:35:00,4.93177,4.93393,4.9298,4.93184,85000000.0
2009-12-02 09:40:00,4.93129,4.93176,4.92768,4.93018,74000000.0
2009-12-02 09:45:00,4.92944,4.93078,4.92604,4.927,76000000.0
2009-12-02 09:50:00,4.92762,4.92842,4.92568,4.92624,74000000.0
2009-12-02 09:55:00,4.92665,4.92909,4.9254,4.927,68000000.0
2009-12-02 10:00:00,4.92649,4.92863,4.9258,4.92649,75000000.0
2009-12-02 10:05:00,4.92589,4.92624,4.92286,4.92624,50000000.0
2009-12-02 10:10:00,4.92632,4.92789,4.92394,4.92776,70000000.0
2009-12-02 10:15:00,4.92786,4.92853,4.9257,4.9271,74000000.0
2009-12-02 10:20:00,4.92591,4.92661,4.92395,4.92656,60000000.0
2009-12-02 10:25:00,4.92623,4.92671,4.91972,4.9215,60000000.0
2009-12-02 10:30:00,4.92185,4.9221,4.91868,4.92162,57000000.0
2009-12-02 10:35:00,4.92155,4.9227,4.92009,4.92217,72000000.0
2009-12-02 10:40:00,4.92304,4.92343,4.92031,4.92269,62000000.0
2009-12-02 10:45:00,4.9224,4.92323,4.92018,4.92262,55000000.0
2009-12-02 10:50:00,4.92376,4.92485,4.92168,4.92234,72000000.0
2009-12-02 10:55:00,4.92259,4.92522,4.92225,4.92389,49000000.0
2009-12-02 11:00:00,4.92417,4.92457,4.92254,4.92303,61000000.0
2009-12-02 11:05:00,4.92363,4.92469,4.92212,4.92371,71000000.0
2009-12-02 11:10:00,4.92378,4.92493,4.92222,4.92222,67000000.0
2009-12-02 11:15:00,4.9226,4.92499,4.92234,4.92414,63000000.0
2009-12-02 11:20:00,4.92453,4.92732,4.9235,4.92732,76000000.0
2009-12-02 11:25:00,4.9268,4.92817,4.92425,4.92586,64000000.0
2009-12-02 11:30:00,4.92378,4.92598,4.92361,4.92467,74000000.0
2009-12-02 11:35:00,4.92447,4.92573,4.92177,4.92274,60000000.0
2009-12-02 11:40:00,4.92287,4.92486,4.92201,4.92317,64000000.0
2009-12-02 11:45:00,4.92374,4.92427,4.92194,4.92325,62000000.0
2009-12-02 11:50:00,4.92263,4.92344,4.92128,4.92344,68000000.0
2009-12-02 11:55:00,4.92128,4.92375,4.92038,4.92112,52000000.0
2009-12-02 12:00:00,4.92303,4.92333,4.92121,4.92123,63000000.0
2009-12-02 12:05:00,4.92229,4.92307,4.92054,4.92196,61000000.0
2009-12-02 12:10:00,4.92169,4.92284,4.91988,4.92169,63000000.0
2009-12-02 12:15:00,4.92227,4.92227,4.91849,4.91979,56000000.0
2009-12-02 12:20:00,4.92063,4.92097,4.9188,4.92064,70000000.0
2009-12-02 12:25:00,4.91967,4.92216,4.91949,4.92041,57000000.0
2009-12-02 12:30:00,4.92213,4.92262,4.92021,4.92117,61000000.0
2009-12-02 12:35:00,4.92152,4.92211,4.91866,4.92159,64000000.0
2009-12-02 12:40:00,4.92174,4.92261,4.92005,4.92104,70000000.0
2009-12-02 12:45:00,4.92084,4.92165,4.91939,4.92165,65000000.0
2009-12-02 12:50:00,4.92249,4.92577,4.9212,4.92374,66000000.0
2009-12-02 12:55:00,4.92425,4.92449,4.9199,4.92188,62000000.0
2009-12-02 13:00:00,4.92243,4.92265,4.9204,4.92182,81000000.0
2009-12-02 13:05:00,4.91976,4.92214,4.91926,4.92128,77000000.0
2009-12-02 13:10:00,4.92136,4.92471,4.92091,4.92407,79000000.0
2009-12-02 13:15:00,4.92359,4.92498,4.92246,4.92381,63000000.0
2009-12-02 13:20:00,4.92433,4.92646,4.92301,4.92634,78000000.0
2009-12-02 13:25:00,4.92634,4.92718,4.92426,4.92574,62000000.0
2009-12-02 13:30:00,4.92558,4.92696,4.92482,4.92696,55000000.0
2009-12-02 13:35:00,4.92596,4.92813,4.92555,4.92707,65000000.0
2009-12-02 13:40:00,4.92683,4.92786,4.92536,4.92632,55000000.0
2009-12-02 13:45:00,4.92696,4.92791,4.92587,4.92694,64000000.0
2009-12-02 13:50:00,4.92726,4.92741,4.92463,4.92705,58000000.0
2009-12-02 13:55:00,4.92579,4.92825,4.92579,4.9269,59000000.0
2009-12-02 14:00:00,4.92756,4.92792,4.92594,4.92768,72000000.0
2009-12-02 14:05:00,4.92739,4.9282,4.92597,4.92684,60000000.0
2009-12-02 14:10:00,4.92841,4.92906,4.92685,4.92791,56000000.0
2009-12-02 14:15:00,4.92708,4.92835,4.92472,4.92679,76000000.0
2009-12-02 14:20:00,4.92514,4.92696,4.92461,4.92575,52000000.0
2009-12-02 14:25:00,4.92578,4.92815,4.92477,4.92752,65000000.0
2009-12-02 14:30:00,4.92789,4.92883,4.92605,4.92818,60000000.0
2009-12-02 14:35:00,4.92773,4.92853,4.92642,4.92701,63000000.0
2009-12-02 14:40:00,4.92787,4.92839,4.92593,4.92652,77000000.0
2009-12-02 14:45:00,4.92675,4.92743,4.92487,4.92727,56000000.0
2009-12-02 14:50:00,4.92512,4.92789,4.92512,4.92567,60000000.0
2009-12-02 14:55:00,4.92664,4.92763,4.92446,4.92546,71000000.0
2009-12-02 15:00:00,4.92568,4.92647,4.92315,4.92555,76000000.0
2009-12-02 15:05:00,4.9257,4.92654,4.92348,4.92534,68000000.0
2009-12-02 15:10:00,4.9253,4.92607,4.92353,4.92592,61000000.0
2009-12-02 15:15:00,4.9262,4.92823,4.92377,4.92752,68000000.0
2009-12-02 15:20:00,4.92735,4.92831,4.924,4.92537,59000000.0
2009-12-02 15:25:00,4.92406,4.92636,4.92289,4.92636,71000000.0
2009-12-02 15:30:00,4.92592,4.92899,4.92556,4.92732,68000000.0
2009-12-02 15:35:00,4.92826,4.92872,4.92616,4.92803,52000000.0
2009-12-02 15:40:00,4.92721,4.92831,4.92641,4.92746,62000000.0
2009-12-02 15:45:00,4.9269,4.92898,4.92572,4.92832,81000000.0
2009-12-02 15:50:00,4.92873,4.93069,4.92749,4.93039,75000000.0
2009-12-02 15:55:00,4.92924,4.93273,4.92924,4.93059,74000000.0
2009-12-02 16:00:00,4.92954,4.93068,4.92774,4.93011,61000000.0
2009-12-02 16:05:00,4.93075,4.93349,4.92679,4.93115,70000000.0
2009-12-02 16:10:00,4.93223,4.93477,4.93085,4.93312,64000000.0
2009-12-02 16:15:00,4.93274,4.93274,4.93,4.93139,66000000.0
2009-12-02 16:20:00,4.93166,4.93208,4.92943,4.93058,65000000.0
2009-12-02 16:25:00,4.93079,4.93146,4.9282,4.92906,51000000.0
2009-12-02 16:30:00,4.92931,4.92963,4.92654,4.92829,53000000.0
2009-12-02 16:35:00,4.92709,4.92894,4.92566,4.92841,78000000.0
2009-12-02 16:40:00,4.92717,4.93133,4.92695,4.93054,86000000.0
2009-12-02 16:45:00,4.93146,4.93203,4.92967,4.9306,59000000.0
2009-12-02 16:50:00,4.93052,4.93079,4.92859,4.93075,66000000.0
2009-12-02 16:55:00,4.93049,4.93199,4.92895,4.93092,52000000.0
2009-12-02 17:00:00,4.93094,4.93151,4.92889,4.93036,62000000.0
2009-12-02 17:05:00,4.93009,4.93136,4.92837,4.93102,73000000.0
2009-12-02 17:10:00,4.93048,4.93048,4.92505,4.9272,57000000.0
2009-12-02 17:15:00,4.92656,4.92694,4.92332,4.92635,71000000.0
2009-12-02 17:20:00,4.92529,4.92756,4.92461,4.92733,55000000.0
2009-12-02 17:25:00,4.92742,4.92759,4.92524,4.92653,62000000.0
2009-12-02 17:30:00,4.92831,4.93026,4.92711,4.93005,63000000.0
2009-12-02 17:35:00,4.93011,4.93057,4.92701,4.9286,64000000.0
2009-12-02 17:40:00,4.92938,4.92942,4.9266,4.92751,76000000.0
2009-12-02 17:45:00,4.92647,4.92975,4.92616,4.92886,60000000.0
2009-12-02 17:50:00,4.92868,4.92931,4.92499,4.92627,86000000.0
2009-12-02 17:55:00,4.92692,4.93035,4.9259,4.93035,66000000.0
2009-12-02 18:00:00,4.93056,4.93632,4.92924,4.93615,72000000.0
2009-12-02 18:05:00,4.93535,4.93901,4.93441,4.93743,73000000.0
2009-12-02 18:10:00,4.93533,4.94101,4.93472,4.94081,58000000.0
2009-12-02 18:15:00,4.94012,4.94097,4.93598,4.93957,61000000.0
2009-12-02 18:20:00,4.93714,4.93973,4.93551,4.93722,63000000.0
2009-12-02 18:25:00,4.93772,4.93835,4.93553,4.93634,67000000.0
2009-12-02 18:30:00,4.9377,4.93799,4.93214,4.93456,65000000.0
2009-12-02 18:35:00,4.93539,4.93655,4.93384,4.93638,76000000.0
2009-12-02 18:40:00,4.93597,4.93667,4.93426,4.93426,67000000.0
2009-12-02 18:45:00,4.93625,4.93638,4.93306,4.93472,66000000.0
2009-12-02 18:50:00,4.93587,4.9387,4.93547,4.93857,63000000.0
2009-12-02 18:55:00,4.93775,4.93861,4.93516,4.93628,71000000.0
2009-12-02 19:00:00,4.9364,4.9364,4.93212,4.93346,70000000.0
2009-12-02 19:05:00,4.93375,4.93912,4.93375,4.93766,76000000.0
2009-12-02 19:10:00,4.93649,4.93981,4.93622,4.93905,68000000.0
2009-12-02 19:15:00,4.9384,4.94312,4.93654,4.9414,61000000.0
2009-12-02 19:20:00,4.94223,4.94474,4.94148,4.94376,72000000.0
2009-12-02 19:25:00,4.94205,4.94378,4.94066,4.94245,62000000.0
2009-12-02 19:30:00,4.94348,4.94447,4.94093,4.94146,66000000.0
2009-12-02 19:35:00,4.94224,4.94233,4.93984,4.94093,63000000.0
2009-12-02 19:40:00,4.94012,4.9426,4.94012,4.94072,70000000.0
2009-12-02 19:45:00,4.9398,4.94215,4.9398,4.94053,70000000.0
2009-12-02 19:50:00,4.94018,4.942,4.93926,4.94147,71000000.0
2009-12-02 19:55:00,4.94167,4.94257,4.94012,4.94133,68000000.0
2009-12-02 20:00:00,4.94134,4.94187,4.93967,4.94055,67000000.0
2009-12-02 20:05:00,4.94153,4.94351,4.94067,4.94103,65000000.0
2009-12-02 20:10:00,4.94131,4.94239,4.93945,4.94106,66000000.0
2009-12-02 20:15:00,4.94046,4.94164,4.93952,4.94032,64000000.0
2009-12-02 20:20:00,4.94083,4.94201,4.9392,4.94022,65000000.0
2009-12-02 20:25:00,4.94107,4.94193,4.94009,4.9417,63000000.0
2009-12-02 20:30:00,4.94136,4.94232,4.93954,4.94113,59000000.0
2009-12-02 20:35:00,4.94096,4.94175,4.93954,4.9402,70000000.0
2009-12-02 20:40:00,4.94121,4.94209,4.93957,4.93957,89000000.0
2009-12-02 20:45:00,4.94003,4.94081,4.93887,4.94031,67000000.0
2009-12-02 20:50:00,4.93949,4.94038,4.93785,4.93785,62000000.0
2009-12-02 20:55:00,4.93942,4.94044,4.938,4.93844,65000000.0
2009-12-02 21:00:00,4.93982,4.9427,4.93809,4.94188,72000000.0
2009-12-02 21:05:00,4.93975,4.94214,4.93919,4.94119,66000000.0
2009-12-02 21:10:00,4.94084,4.94302,4.93969,4.94082,62000000.0
2009-12-02 21:15:00,4.94074,4.94281,4.939,4.94085,68000000.0
2009-12-02 21:20:00,4.94064,4.94321,4.93891,4.94123,52000000.0
2009-12-02 21:25:00,4.94107,4.9432,4.93989,4.94124,58000000.0
2009-12-02 21:30:00,4.94167,4.94282,4.93979,4.94109,59000000.0
2009-12-02 21:35:00,4.94137,4.94208,4.93926,4.94127,88000000.0
2009-12-02 21:40:00,4.94173,4.94355,4.94074,4.94353,65000000.0
2009-12-02 21:45:00,4.94345,4.94365,4.9406,4.94155,62000000.0
2009-12-02 21:50:00,4.94175,4.94328,4.94055,4.94302,62000000.0
2009-12-02 21:55:00,4.94252,4.9443,4.9413,4.94364,72000000.0
2009-12-02 22:00:00,4.94253,4.94339,4.94012,4.94048,79000000.0
2009-12-02 22:05:00,4.94166,4.94278,4.9403,4.94168,67000000.0
2009-12-02 22:10:00,4.94181,4.94408,4.94154,4.94243,64000000.0
2009-12-02 22:15:00,4.94282,4.94377,4.94172,4.94256,69000000.0
2009-12-02 22:20:00,4.94286,4.94342,4.94055,4.94325,69000000.0
2009-12-02 22:25:00,4.94235,4.94319,4.94014,4.94212,63000000.0
2009-12-02 22:30:00,4.942,4.94302,4.94061,4.94299,60000000.0
2009-12-02 22:35:00,4.94296,4.94307,4.94112,4.94178,56000000.0
2009-12-02 22:40:00,4.94082,4.94249,4.93986,4.94148,63000000.0
2009-12-02 22:45:00,4.94093,4.94201,4.93955,4.94064,68000000.0
2009-12-02 22:50:00,4.9407,4.94109,4.93849,4.94006,70000000.0
2009-12-02 22:55:00,4.94035,4.941,4.93891,4.94056,64000000.0
2009-12-02 23:00:00,4.94051,4.94151,4.93923,4.93988,68000000.0
2009-12-02 23:05:00,4.94014,4.94117,4.93905,4.94032,60000000.0
2009-12-02 23:10:00,4.94079,4.94124,4.9393,4.94113,66000000.0
2009-12-02 23:15:00,4.941,4.94119,4.93915,4.94058,65000000.0
2009-12-02 23:20:00,4.93988,4.94124,4.93865,4.94045,66000000.0
2009-12-02 23:25:00,4.93954,4.94055,4.9384,4.93948,64000000.0
2009-12-02 23:30:00,4.9394,4.94038,4.9383,4.93931,72000000.0
2009-12-02 23:35:00,4.93881,4.94076,4.93865,4.94022,62000000.0
2009-12-02 23:40:00,4.94025,4.9414,4.93856,4.93856,80000000.0
2009-12-02 23:45:00,4.94054,4.94054,4.93857,4.94014,76000000.0
2009-12-02 23:50:00,4.94119,4.94157,4.93945,4.94001,67000000.0
2009-12-02 23:55:00,4.94083,4.94132,4.93897,4.94123,76000000.0
2009-12-03 00:00:00,4.94045,4.94096,4.93774,4.93908,70000000.0
2009-12-03 00:05:00,4.93915,4.94035,4.9369,4.94035,62000000.0
2009-12-03 00:10:00,4.93853,4.94085,4.9384,4.93901,63000000.0
2009-12-03 00:15:00,4.94036,4.9411,4.93853,4.9397,65000000.0
2009-12-03 00:20:00,4.93968,4.94038,4.9378,4.93958,60000000.0
2009-12-03 00:25:00,4.93963,4.94073,4.93866,4.93998,66000000.0
2009-12-03 00:30:00,4.9385,4.94093,4.93849,4.93881,64000000.0
2009-12-03 00:35:00,4.93934,4.94043,4.93765,4.93937,80000000.0
2009-12-03 00:40:00,4.93923,4.94005,4.93759,4.93905,61000000.0
2009-12-03 00:45:00,4.93905,4.94005,4.9376,4.93911,63000000.0
2009-12-03 00:50:00,4.93942,4.94123,4.93816,4.94013,60000000.0
2009-12-03 00:55:00,4.94059,4.94083,4.93832,4.93872,66000000.0
2009-12-03 01:00:00,4.9389,4.93972,4.93717,4.93776,63000000.0
2009-12-03 01:05:00,4.93796,4.93821,4.93401,4.93501,70000000.0
2009-12-03 01:10:00,4.93498,4.93628,4.9336,4.93373,55000000.0
2009-12-03 01:15:00,4.93489,4.93513,4.93234,4.93402,63000000.0
2009-12-03 01:20:00,4.93363,4.9358,4.93324,4.93363,59000000.0
2009-12-03 01:25:00,4.93498,4.93586,4.93324,4.93384,70000000.0
2009-12-03 01:30:00,4.93488,4.93488,4.92945,4.93152,68000000.0
2009-12-03 01:35:00,4.93119,4.93294,4.9302,4.93262,71000000.0
2009-12-03 01:40:00,4.93249,4.93371,4.93184,4.93255,72000000.0
2009-12-03 01:45:00,4.93247,4.93343,4.93091,4.93151,68000000.0
2009-12-03 01:50:00,4.93216,4.93506,4.93142,4.93418,67000000.0
2009-12-03 01:55:00,4.93441,4.93441,4.93179,4.93341,61000000.0
2009-12-03 02:00:00,4.93186,4.93374,4.92824,4.92942,69000000.0
2009-12-03 02:05:00,4.92937,4.93054,4.92718,4.93004,73000000.0
2009-12-03 02:10:00,4.92977,4.93071,4.92803,4.92823,74000000.0
2009-12-03 02:15:00,4.92953,4.93035,4.9283,4.92844,70000000.0
2009-12-03 02:20:00,4.92921,4.93044,4.92826,4.93023,74000000.0
2009-12-03 02:25:00,4.93019,4.93071,4.92838,4.9304,59000000.0
2009-12-03 02:30:00,4.92964,4.93134,4.9275,4.9301,64000000.0
2009-12-03 02:35:00,4.92997,4.93082,4.92768,4.92918,71000000.0
2009-12-03 02:40:00,4.92995,4.93077,4.92749,4.92976,69000000.0
2009-12-03 02:45:00,4.93001,4.93022,4.92754,4.92901,69000000.0
2009-12-03 02:50:00,4.92786,4.9302,4.92786,4.92875,66000000.0
2009-12-03 02:55:00,4.9294,4.9297,4.92696,4.9297,65000000.0
2009-12-03 03:00:00,4.92841,4.92941,4.92693,4.92808,67000000.0
2009-12-03 03:05:00,4.92684,4.92947,4.92619,4.92875,68000000.0
2009-12-03 03:10:00,4.92856,4.9295,4.92725,4.92812,80000000.0
2009-12-03 03:15:00,4.92956,4.9299,4.92757,4.92848,50000000.0
2009-12-03 03:20:00,4.92832,4.9293,4.92726,4.92758,62000000.0
2009-12-03 03:25:00,4.92862,4.9288,4.9268,4.92818,71000000.0
2009-12-03 03:30:00,4.92798,4.92813,4.92531,4.92798,68000000.0
2009-12-03 03:35:00,4.92692,4.9278,4.92583,4.92685,60000000.0
2009-12-03 03:40:00,4.92654,4.92739,4.92544,4.92698,82000000.0
2009-12-03 03:45:00,4.92734,4.92797,4.92572,4.92724,53000000.0
2009-12-03 03:50:00,4.927,4.92846,4.92658,4.92826,74000000.0
2009-12-03 03:55:00,4.92848,4.92964,4.92722,4.92943,63000000.0
2009-12-03 04:00:00,4.9297,4.93041,4.92802,4.92887,70000000.0
2009-12-03 04:05:00,4.92865,4.92928,4.92697,4.92839,66000000.0
2009-12-03 04:10:00,4.92807,4.92916,4.9262,4.92806,77000000.0
2009-12-03 04:15:00,4.92865,4.92961,4.92742,4.929,57000000.0
2009-12-03 04:20:00,4.92766,4.92981,4.92701,4.9286,62000000.0
2009-12-03 04:25:00,4.92889,4.92935,4.92732,4.92841,53000000.0
2009-12-03 04:30:00,4.92867,4.92917,4.92733,4.92872,66000000.0
2009-12-03 04:35:00,4.9294,4.9294,4.92702,4.92815,64000000.0
2009-12-03 04:40:00,4.92824,4.92876,4.92644,4.92676,54000000.0
2009-12-03 04:45:00,4.9277,4.92778,4.92442,4.92491,63000000.0
2009-12-03 04:50:00,4.92674,4.92674,4.92346,4.92346,71000000.0
2009-12-03 04:55:00,4.92454,4.927,4.92394,4.92614,65000000.0
2009-12-03 05:00:00,4.92554,4.92577,4.9234,4.92527,62000000.0
2009-12-03 05:05:00,4.92546,4.92754,4.92389,4.92538,72000000.0
2009-12-03 05:10:00,4.92578,4.92631,4.92404,4.92537,59000000.0
2009-12-03 05:15:00,4.92582,4.92673,4.92443,4.92592,67000000.0
2009-12-03 05:20:00,4.92589,4.9266,4.92388,4.92534,79000000.0
2009-12-03 05:25:00,4.92473,4.92544,4.92289,4.92441,66000000.0
2009-12-03 05:30:00,4.92332,4.92503,4.9229,4.92503,76000000.0
2009-12-03 05:35:00,4.92474,4.92579,4.92349,4.92537,78000000.0
2009-12-03 05:40:00,4.92454,4.92614,4.92395,4.92528,61000000.0
2009-12-03 05:45:00,4.92519,4.92566,4.92387,4.92484,77000000.0
2009-12-03 05:50:00,4.92522,4.92522,4.92253,4.92428,62000000.0
2009-12-03 05:55:00,4.92351,4.92561,4.92278,4.92433,70000000.0
2009-12-03 06:00:00,4.92477,4.9254,4.92334,4.92487,77000000.0
2009-12-03 06:05:00,4.92529,4.92674,4.92436,4.92564,81000000.0
2009-12-03 06:10:00,4.9244,4.92707,4.9244,4.92613,73000000.0
2009-12-03 06:15:00,4.92723,4.92794,4.92561,4.92619,69000000.0
2009-12-03 06:20:00,4.92674,4.92759,4.92528,4.92679,68000000.0
2009-12-03 06:25:00,4.926,4.92697,4.92516,4.92676,71000000.0
2009-12-03 06:30:00,4.92604,4.92642,4.92342,4.92387,58000000.0
2009-12-03 06:35:00,4.92478,4.9259,4.9236,4.92457,72000000.0
2009-12-03 06:40:00,4.92477,4.92716,4.92433,4.92552,71000000.0
2009-12-03 06:45:00,4.92541,4.92667,4.92463,4.92582,69000000.0
2009-12-03 06:50:00,4.92554,4.92633,4.92421,4.92598,56000000.0
2009-12-03 06:55:00,4.92485,4.92684,4.92437,4.92577,64000000.0
2009-12-03 07:00:00,4.9254,4.9277,4.92503,4.92711,58000000.0
2009-12-03 07:05:00,4.92717,4.92749,4.92528,4.92592,59000000.0
2009-12-03 07:10:00,4.92696,4.92839,4.92586,4.92641,82000000.0
2009-12-03 07:15:00,4.92718,4.92823,4.92598,4.92749,80000000.0
2009-12-03 07:20:00,4.9277,4.9277,4.92546,4.92638,76000000.0
2009-12-03 07:25:00,4.927,4.92722,4.92554,4.92658,78000000.0
2009-12-03 07:30:00,4.92576,4.92813,4.92562,4.92781,61000000.0
2009-12-03 07:35:00,4.92737,4.92944,4.92597,4.9286,63000000.0
2009-12-03 07:40:00,4.92826,4.92848,4.92602,4.92602,55000000.0
2009-12-03 07:45:00,4.92602,4.92839,4.92459,4.9282,59000000.0
2009-12-03 07:50:00,4.92771,4.92848,4.92571,4.92848,67000000.0
2009-12-03 07:55:00,4.92778,4.92914,4.92669,4.92869,62000000.0
2009-12-03 08:00:00,4.92855,4.92907,4.92615,4.92783,65000000.0
2009-12-03 08:05:00,4.92732,4.92999,4.92657,4.92801,73000000.0
2009-12-03 08:10:00,4.92898,4.92931,4.92708,4.92931,58000000.0
2009-12-03 08:15:00,4.92886,4.92961,4.92636,4.92703,59000000.0
2009-12-03 08:20:00,4.92694,4.92805,4.92527,4.92695,64000000.0
2009-12-03 08:25:00,4.92718,4.92718,4.92359,4.9251,56000000.0
2009-12-03 08:30:00,4.92444,4.9256,4.92293,4.92367,62000000.0
2009-12-03 08:35:00,4.92494,4.92499,4.92237,4.92486,56000000.0
2009-12-03 08:40:00,4.92398,4.9252,4.92262,4.92415,58000000.0
2009-12-03 08:45:00,4.92402,4.92489,4.92193,4.92332,76000000.0
2009-12-03 08:50:00,4.92299,4.92351,4.91951,4.9211,81000000.0
2009-12-03 08:55:00,4.92064,4.92097,4.91765,4.92025,70000000.0
2009-12-03 09:00:00,4.91949,4.92095,4.91776,4.91848,62000000.0
2009-12-03 09:05:00,4.91982,4.9204,4.91814,4.91826,66000000.0
2009-12-03 09:10:00,4.91889,4.92167,4.91846,4.91909,67000000.0
2009-12-03 09:15:00,4.91872,4.92125,4.91754,4.91882,72000000.0
2009-12-03 09:20:00,4.91883,4.91999,4.9145,4.91747,74000000.0
2009-12-03 09:25:00,4.9161,4.91819,4.91443,4.91667,68000000.0
2009-12-03 09:30:00,4.91569,4.91648,4.91237,4.91501,69000000.0
2009-12-03 09:35:00,4.91581,4.9166,4.91361,4.91434,85000000.0
2009-12-03 09:40:00,4.91601,4.91763,4.91411,4.9164,74000000.0
2009-12-03 09:45:00,4.91776,4.91783,4.91387,4.91564,76000000.0
2009-12-03 09:50:00,4.91559,4.91695,4.91443,4.91685,74000000.0
2009-12-03 09:55:00,4.91673,4.9181,4.91537,4.91766,68000000.0
2009-12-03 10:00:00,4.91807,4.91938,4.91602,4.91938,75000000.0
2009-12-03 10:05:00,4.91874,4.91991,4.91654,4.91858,50000000.0
2009-12-03 10:10:00,4.91801,4.92063,4.91666,4.92063,70000000.0
2009-12-03 10:15:00,4.91972,4.92062,4.91687,4.9186,74000000.0
2009-12-03 10:20:00,4.91764,4.91991,4.91699,4.91833,60000000.0
2009-12-03 10:25:00,4.91824,4.91851,4.91512,4.91535,60000000.0
2009-12-03 10:30:00,4.91703,4.91859,4.91573,4.91751,57000000.0
2009-12-03 10:35:00,4.91733,4.91825,4.91496,4.91639,72000000.0
2009-12-03 10:40:00,4.91587,4.917,4.91455,4.91662,62000000.0
2009-12-03 10:45:00,4.91523,4.91767,4.91512,4.91725,55000000.0
2009-12-03 10:50:00,4.91655,4.91928,4.9149,4.91775,72000000.0
2009-12-03 10:55:00,4.91969,4.92006,4.91731,4.91958,49000000.0
2009-12-03 11:00:00,4.91897,4.92,4.91757,4.918,61000000.0
2009-12-03 11:05:00,4.91925,4.92071,4.91781,4.91985,71000000.0
2009-12-03 11:10:00,4.91991,4.92149,4.91899,4.91922,67000000.0
2009-12-03 11:15:00,4.91988,4.92209,4.91919,4.91948,63000000.0
2009-12-03 11:20:00,4.91981,4.92047,4.91838,4.91977,76000000.0
2009-12-03 11:25:00,4.92,4.92126,4.91889,4.92114,64000000.0
2009-12-03 11:30:00,4.92095,4.92115,4.91796,4.91916,74000000.0
2009-12-03 11:35:00,4.91826,4.9186,4.91591,4.9175,60000000.0
2009-12-03 11:40:00,4.91803,4.91914,4.91655,4.91848,64000000.0
2009-12-03 11:45:00,4.91701,4.91881,4.91548,4.91775,62000000.0
2009-12-03 11:50:00,4.91702,4.91836,4.9161,4.91619,68000000.0
2009-12-03 11:55:00,4.91754,4.91799,4.91543,4.91546,52000000.0
2009-12-03 12:00:00,4.91674,4.91674,4.91417,4.91593,63000000.0
2009-12-03 12:05:00,4.91571,4.91712,4.91522,4.91669,61000000.0
2009-12-03 12:10:00,4.91641,4.91791,4.91526,4.9157,63000000.0
2009-12-03 12:15:00,4.91545,4.9165,4.91267,4.91267,56000000.0
2009-12-03 12:20:00,4.91389,4.91487,4.91261,4.91385,70000000.0
2009-12-03 12:25:00,4.91421,4.91454,4.91143,4.91241,57000000.0
2009-12-03 12:30:00,4.91248,4.91438,4.91187,4.91319,61000000.0
2009-12-03 12:35:00,4.91405,4.91569,4.91243,4.91403,64000000.0
2009-12-03 12:40:00,4.91422,4.91529,4.91074,4.91211,70000000.0
2009-12-03 12:45:00,4.9111,4.91362,4.91009,4.91362,65000000.0
2009-12-03 12:50:00,4.91316,4.91605,4.91279,4.91455,66000000.0
2009-12-03 12:55:00,4.9158,4.91737,4.91368,4.91501,62000000.0
2009-12-03 13:00:00,4.91332,4.91585,4.91332,4.91509,81000000.0
2009-12-03 13:05:00,4.9155,4.91584,4.913,4.9131,77000000.0
2009-12-03 13:10:00,4.91425,4.91526,4.91306,4.91378,79000000.0
2009-12-03 13:15:00,4.91381,4.91495,4.91151,4.91439,63000000.0
2009-12-03 13:20:00,4.91395,4.91481,4.91247,4.91446,78000000.0
2009-12-03 13:25:00,4.91307,4.91403,4.91217,4.91345,62000000.0
2009-12-03 13:30:00,4.91388,4.91422,4.9117,4.9132,55000000.0
2009-12-03 13:35:00,4.91197,4.91513,4.91197,4.91405,65000000.0
2009-12-03 13:40:00,4.91442,4.91468,4.91227,4.91335,55000000.0
2009-12-03 13:45:00,4.91282,4.91412,4.91107,4.91318,64000000.0
2009-12-03 13:50:00,4.91373,4.91472,4.91254,4.91273,58000000.0
2009-12-03 13:55:00,4.91311,4.91513,4.91267,4.91468,59000000.0
2009-12-03 14:00:00,4.91533,4.91534,4.91295,4.91531,72000000.0
2009-12-03 14:05:00,4.91394,4.91553,4.91371,4.91472,60000000.0
2009-12-03 14:10:00,4.91409,4.91583,4.91394,4.91489,56000000.0
2009-12-03 14:15:00,4.91521,4.91771,4.91381,4.91771,76000000.0
2009-12-03 14:20:00,4.91655,4.91827,4.91464,4.91551,52000000.0
2009-12-03 14:25:00,4.91664,4.91707,4.91386,4.91413,65000000.0
2009-12-03 14:30:00,4.91441,4.91629,4.91344,4.91493,60000000.0
2009-12-03 14:35:00,4.91485,4.91565,4.91345,4.91404,63000000.0
2009-12-03 14:40:00,4.91444,4.91593,4.91361,4.91407,77000000.0
2009-12-03 14:45:00,4.91457,4.91634,4.91403,4.91572,56000000.0
2009-12-03 14:50:00,4.91577,4.91668,4.91381,4.91495,60000000.0
2009-12-03 14:55:00,4.91476,4.91565,4.91196,4.91443,71000000.0
2009-12-03 15:00:00,4.91399,4.91551,4.91183,4.915,76000000.0
2009-12-03 15:05:00,4.91511,4.91689,4.9137,4.91618,68000000.0
2009-12-03 15:10:00,4.91577,4.91741,4.91386,4.91569,61000000.0
2009-12-03 15:15:00,4.9165,4.9167,4.9139,4.91393,68000000.0
2009-12-03 15:20:00,4.91256,4.91547,4.91256,4.91491,59000000.0
2009-12-03 15:25:00,4.91438,4.91576,4.91343,4.91532,71000000.0
2009-12-03 15:30:00,4.91532,4.91957,4.91367,4.9195,68000000.0
2009-12-03 15:35:00,4.92048,4.92584,4.90926,4.91172,52000000.0
2009-12-03 15:40:00,4.91238,4.91904,4.90964,4.9189,62000000.0
2009-12-03 15:45:00,4.9182,4.91991,4.91578,4.91975,81000000.0
2009-12-03 15:50:00,4.92086,4.92732,4.91966,4.92426,75000000.0
2009-12-03 15:55:00,4.92482,4.92806,4.92363,4.92628,74000000.0
2009-12-03 16:00:00,4.92601,4.92601,4.92217,4.9253,61000000.0
2009-12-03 16:05:00,4.92493,4.925,4.91936,4.91957,70000000.0
2009-12-03 16:10:00,4.92093,4.92433,4.91915,4.92409,64000000.0
2009-12-03 16:15:00,4.92427,4.92788,4.9232,4.92717,66000000.0
2009-12-03 16:20:00,4.92791,4.93085,4.92643,4.92801,65000000.0
2009-12-03 16:25:00,4.92702,4.93409,4.92622,4.93199,51000000.0
2009-12-03 16:30:00,4.93101,4.9338,4.92822,4.92855,53000000.0
2009-12-03 16:35:00,4.92964,4.93059,4.92624,4.92848,78000000.0
2009-12-03 16:40:00,4.92733,4.92816,4.92378,4.92575,86000000.0
2009-12-03 16:45:00,4.92539,4.92587,4.9224,4.92465,59000000.0
2009-12-03 16:50:00,4.92515,4.92802,4.92331,4.92783,66000000.0
2009-12-03 16:55:00,4.92777,4.93022,4.92752,4.92847,52000000.0
2009-12-03 17:00:00,4.93086,4.93531,4.9298,4.93296,62000000.0
2009-12-03 17:05:00,4.93222,4.93425,4.93022,4.93022,73000000.0
2009-12-03 17:10:00,4.93069,4.93284,4.9299,4.93154,57000000.0
2009-12-03 17:15:00,4.93105,4.93387,4.93077,4.93349,71000000.0
2009-12-03 17:20:00,4.93324,4.93371,4.93091,4.93156,55000000.0
2009-12-03 17:25:00,4.93258,4.93304,4.9285,4.92868,62000000.0
2009-12-03 17:30:00,4.92777,4.93012,4.92671,4.92826,63000000.0
2009-12-03 17:35:00,4.92829,4.93055,4.92693,4.92954,64000000.0
2009-12-03 17:40:00,4.93048,4.93267,4.92915,4.93153,76000000.0
2009-12-03 17:45:00,4.93053,4.9316,4.92663,4.92884,60000000.0
2009-12-03 17:50:00,4.92878,4.92947,4.92672,4.92827,86000000.0
2009-12-03 17:55:00,4.92846,4.92902,4.92487,4.92685,66000000.0
2009-12-03 18:00:00,4.92614,4.92656,4.92258,4.92411,72000000.0
2009-12-03 18:05:00,4.9246,4.92655,4.92149,4.92281,73000000.0
2009-12-03 18:10:00,4.9235,4.9261,4.9222,4.92429,58000000.0
2009-12-03 18:15:00,4.92357,4.92601,4.92218,4.9251,61000000.0
2009-12-03 18:20:00,4.92487,4.92508,4.92186,4.92332,63000000.0
2009-12-03 18:25:00,4.92354,4.9241,4.92116,4.92315,67000000.0
2009-12-03 18:30:00,4.92261,4.92527,4.92193,4.92499,65000000.0
2009-12-03 18:35:00,4.92411,4.9285,4.92333,4.92746,76000000.0
2009-12-03 18:40:00,4.92738,4.92915,4.92607,4.92695,67000000.0
2009-12-03 18:45:00,4.92775,4.92957,4.92663,4.92849,66000000.0
2009-12-03 18:50:00,4.92723,4.92831,4.92529,4.92599,63000000.0
2009-12-03 18:55:00,4.92619,4.92875,4.9253,4.92863,71000000.0
2009-12-03 19:00:00,4.92948,4.93004,4.92763,4.93004,70000000.0
2009-12-03 19:05:00,4.92958,4.93062,4.92788,4.92965,76000000.0
2009-12-03 19:10:00,4.9278,4.92985,4.92709,4.92896,68000000.0
2009-12-03 19:15:00,4.92885,4.92913,4.92651,4.92651,61000000.0
2009-12-03 19:20:00,4.9267,4.92911,4.92605,4.92847,72000000.0
2009-12-03 19:25:00,4.92902,4.92971,4.92749,4.9292,62000000.0
2009-12-03 19:30:00,4.92865,4.93007,4.92783,4.92897,66000000.0
2009-12-03 19:35:00,4.92901,4.93002,4.92764,4.92893,63000000.0
2009-12-03 19:40:00,4.92844,4.92989,4.92763,4.92904,70000000.0
2009-12-03 19:45:00,4.92899,4.92919,4.92662,4.92838,70000000.0
2009-12-03 19:50:00,4.92777,4.92939,4.9265,4.92822,71000000.0
2009-12-03 19:55:00,4.9282,4.92844,4.92618,4.92637,68000000.0
2009-12-03 20:00:00,4.92757,4.9287,4.92625,4.92832,67000000.0
2009-12-03 20:05:00,4.92815,4.92951,4.92717,4.92846,65000000.0
2009-12-03 20:10:00,4.92721,4.92999,4.92714,4.92925,66000000.0
2009-12-03 20:15:00,4.92906,4.92961,4.92624,4.92757,64000000.0
2009-12-03 20:20:00,4.92811,4.92838,4.92516,4.92661,65000000.0
2009-12-03 20:25:00,4.92681,4.92754,4.92438,4.9258,63000000.0
2009-12-03 20:30:00,4.92534,4.92593,4.92351,4.92471,59000000.0
2009-12-03 20:35:00,4.92528,4.92584,4.92304,4.92344,70000000.0
2009-12-03 20:40:00,4.92431,4.92526,4.92304,4.92449,89000000.0
2009-12-03 20:45:00,4.92421,4.92472,4.92262,4.92296,67000000.0
2009-12-03 20:50:00,4.92337,4.92499,4.92275,4.92424,62000000.0
2009-12-03 20:55:00,4.92429,4.92534,4.92289,4.92477,65000000.0
2009-12-03 21:00:00,4.92442,4.92529,4.92327,4.92496,72000000.0
2009-12-03 21:05:00,4.92511,4.92689,4.92395,4.92609,66000000.0
2009-12-03 21:10:00,4.92623,4.92725,4.92479,4.92524,62000000.0
2009-12-03 21:15:00,4.92447,4.92713,4.92428,4.92708,68000000.0
2009-12-03 21:20:00,4.92673,4.92731,4.92508,4.92631,52000000.0
2009-12-03 21:25:00,4.92582,4.92649,4.92416,4.92602,58000000.0
2009-12-03 21:30:00,4.9257,4.92605,4.92449,4.92567,59000000.0
2009-12-03 21:35:00,4.92575,4.92575,4.92297,4.92415,88000000.0
2009-12-03 21:40:00,4.92308,4.92433,4.92243,4.92403,65000000.0
2009-12-03 21:45:00,4.92358,4.92456,4.92232,4.92398,62000000.0
2009-12-03 21:50:00,4.92458,4.92633,4.92325,4.92616,62000000.0
2009-12-03 21:55:00,4.92544,4.92612,4.92392,4.92563,72000000.0
2009-12-03 22:00:00,4.92493,4.92621,4.92367,4.9251,79000000.0
2009-12-03 22:05:00,4.92463,4.92561,4.92377,4.92421,67000000.0
2009-12-03 22:10:00,4.92436,4.92501,4.92319,4.92333,64000000.0
2009-12-03 22:15:00,4.9248,4.92507,4.92253,4.92296,69000000.0
2009-12-03 22:20:00,4.924,4.92476,4.92256,4.92363,69000000.0
2009-12-03 22:25:00,4.92375,4.92601,4.92312,4.92554,63000000.0
2009-12-03 22:30:00,4.92514,4.92646,4.92421,4.92589,60000000.0
2009-12-03 22:35:00,4.92531,4.92689,4.92397,4.92689,56000000.0
2009-12-03 22:40:00,4.92739,4.92755,4.92523,4.92755,63000000.0
2009-12-03 22:45:00,4.92719,4.93044,4.92562,4.93032,68000000.0
2009-12-03 22:50:00,4.92884,4.93108,4.92839,4.92945,70000000.0
2009-12-03 22:55:00,4.92868,4.93113,4.92759,4.92881,64000000.0
2009-12-03 23:00:00,4.93124,4.93143,4.92895,4.93017,68000000.0
2009-12-03 23:05:00,4.92965,4.93295,4.92919,4.9319,60000000.0
2009-12-03 23:10:00,4.93145,4.93252,4.93031,4.93061,66000000.0
2009-12-03 23:15:00,4.93229,4.93259,4.93016,4.93156,65000000.0
2009-12-03 23:20:00,4.93093,4.93184,4.92967,4.93079,66000000.0
2009-12-03 23:25:00,4.93075,4.93227,4.93009,4.93227,64000000.0
2009-12-03 23:30:00,4.93198,4.93294,4.93091,4.93203,72000000.0
2009-12-03 23:35:00,4.93236,4.9334,4.93079,4.93139,62000000.0
2009-12-03 23:40:00,4.93259,4.93753,4.93145,4.93753,80000000.0
2009-12-03 23:45:00,4.93766,4.93981,4.93674,4.93745,76000000.0
2009-12-03 23:50:00,4.93877,4.93987,4.93753,4.93871,67000000.0
2009-12-03 23:55:00,4.93738,4.93908,4.93553,4.93705,76000000.0
2009-12-04 00:00:00,4.93818,4.94218,4.93709,4.94085,70000000.0
2009-12-04 00:05:00,4.9406,4.94153,4.93925,4.94063,62000000.0
2009-12-04 00:10:00,4.93946,4.94141,4.93913,4.9403,63000000.0
2009-12-04 00:15:00,4.94036,4.94153,4.93782,4.93893,65000000.0
2009-12-04 00:20:00,4.93959,4.93991,4.93719,4.93727,60000000.0
2009-12-04 00:25:00,4.93811,4.93904,4.93627,4.93627,66000000.0
2009-12-04 00:30:00,4.9377,4.93792,4.93458,4.93693,64000000.0
2009-12-04 00:35:00,4.93631,4.93846,4.93557,4.93828,80000000.0
2009-12-04 00:40:00,4.93856,4.93913,4.93681,4.93771,61000000.0
2009-12-04 00:45:00,4.93808,4.94001,4.93747,4.93863,63000000.0
2009-12-04 00:50:00,4.94014,4.94027,4.93797,4.93797,60000000.0
2009-12-04 00:55:00,4.93842,4.93842,4.93627,4.93687,66000000.0
2009-12-04 01:00:00,4.93679,4.93815,4.9359,4.93771,63000000.0
2009-12-04 01:05:00,4.93779,4.93818,4.93624,4.93707,70000000.0
2009-12-04 01:10:00,4.93701,4.93772,4.93607,4.9362,55000000.0
2009-12-04 01:15:00,4.93579,4.93747,4.93549,4.93711,63000000.0
2009-12-04 01:20:00,4.93726,4.93767,4.93382,4.93464,59000000.0
2009-12-04 01:25:00,4.93456,4.93567,4.93231,4.93342,70000000.0
2009-12-04 01:30:00,4.93382,4.93445,4.93254,4.93275,68000000.0
2009-12-04 01:35:00,4.93275,4.93487,4.93269,4.93389,71000000.0
2009-12-04 01:40:00,4.93373,4.93454,4.93153,4.93216,72000000.0
2009-12-04 01:45:00,4.93292,4.93445,4.93207,4.93427,68000000.0
2009-12-04 01:50:00,4.93433,4.93468,4.93251,4.93323,67000000.0
2009-12-04 01:55:00,4.93428,4.93584,4.93286,4.93373,61000000.0
2009-12-04 02:00:00,4.93372,4.93689,4.93359,4.93619,69000000.0
2009-12-04 02:05:00,4.93667,4.9369,4.93404,4.93606,73000000.0
2009-12-04 02:10:00,4.93536,4.93797,4.93536,4.93755,74000000.0
2009-12-04 02:15:00,4.93641,4.93902,4.93587,4.93624,70000000.0
2009-12-04 02:20:00,4.93699,4.9373,4.93457,4.93696,74000000.0
2009-12-04 02:25:00,4.93684,4.93684,4.93293,4.93397,59000000.0
2009-12-04 02:30:00,4.93526,4.93704,4.93364,4.93608,64000000.0
2009-12-04 02:35:00,4.93582,4.93737,4.93445,4.93636,71000000.0
2009-12-04 02:40:00,4.93654,4.93789,4.9355,4.93789,69000000.0
2009-12-04 02:45:00,4.93713,4.9394,4.936,4.93795,69000000.0
2009-12-04 02:50:00,4.9378,4.93948,4.93579,4.93703,66000000.0
2009-12-04 02:55:00,4.93594,4.93812,4.9354,4.9374,65000000.0
2009-12-04 03:00:00,4.93676,4.94048,4.93676,4.93874,67000000.0
2009-12-04 03:05:00,4.9379,4.93877,4.93515,4.93542,68000000.0
2009-12-04 03:10:00,4.93676,4.93748,4.93486,4.93748,80000000.0
2009-12-04 03:15:00,4.93751,4.93752,4.93505,4.93752,50000000.0
2009-12-04 03:20:00,4.93663,4.93752,4.93428,4.93549,62000000.0
2009-12-04 03:25:00,4.93503,4.93602,4.93349,4.93532,71000000.0
2009-12-04 03:30:00,4.93639,4.93721,4.93472,4.93642,68000000.0
2009-12-04 03:35:00,4.93736,4.93757,4.93518,4.93583,60000000.0
2009-12-04 03:40:00,4.93725,4.93738,4.93494,4.93656,82000000.0
2009-12-04 03:45:00,4.93575,4.9368,4.93409,4.9346,53000000.0
2009-12-04 03:50:00,4.93537,4.93603,4.93356,4.93376,74000000.0
2009-12-04 03:55:00,4.93404,4.93649,4.93404,4.93626,63000000.0
2009-12-04 04:00:00,4.93551,4.93707,4.93458,4.93655,70000000.0
2009-12-04 04:05:00,4.93617,4.93683,4.93434,4.93449,66000000.0
2009-12-04 04:10:00,4.93548,4.93636,4.93429,4.93537,77000000.0
2009-12-04 04:15:00,4.9343,4.93704,4.9343,4.93704,57000000.0
2009-12-04 04:20:00,4.93621,4.93742,4.93468,4.9358,62000000.0
2009-12-04 04:25:00,4.93584,4.93685,4.9343,4.93546,53000000.0
2009-12-04 04:30:00,4.9353,4.93668,4.93483,4.93567,66000000.0
2009-12-04 04:35:00,4.93563,4.93617,4.93385,4.93516,64000000.0
2009-12-04 04:40:00,4.93582,4.93608,4.93429,4.93456,54000000.0
2009-12-04 04:45:00,4.93492,4.93584,4.93415,4.93565,63000000.0
2009-12-04 04:50:00,4.93456,4.9359,4.93305,4.93362,71000000.0
2009-12-04 04:55:00,4.93426,4.93492,4.93308,4.93461,65000000.0
2009-12-04 05:00:00,4.93442,4.935,4.93295,4.93402,62000000.0
2009-12-04 05:05:00,4.93358,4.93495,4.93257,4.9329,72000000.0
2009-12-04 05:10:00,4.93279,4.93562,4.93279,4.93405,59000000.0
2009-12-04 05:15:00,4.93456,4.93609,4.93298,4.93609,67000000.0
2009-12-04 05:20:00,4.93566,4.93663,4.93467,4.93588,79000000.0
2009-12-04 05:25:00,4.93574,4.9369,4.93499,4.9369,66000000.0
2009-12-04 05:30:00,4.93613,4.93683,4.93432,4.93683,76000000.0
2009-12-04 05:35:00,4.93641,4.93663,4.93467,4.93591,78000000.0
2009-12-04 05:40:00,4.93575,4.93664,4.93441,4.93487,61000000.0
2009-12-04 05:45:00,4.93587,4.93619,4.93394,4.93496,77000000.0
2009-12-04 05:50:00,4.93475,4.93619,4.93357,4.93591,62000000.0
2009-12-04 05:55:00,4.93609,4.93689,4.9342,4.93592,70000000.0
2009-12-04 06:00:00,4.93547,4.93621,4.93427,4.93547,77000000.0
2009-12-04 06:05:00,4.93584,4.93672,4.93411,4.93629,81000000.0
2009-12-04 06:10:00,4.93593,4.93808,4.93518,4.93719,73000000.0
2009-12-04 06:15:00,4.93564,4.93772,4.93543,4.93772,69000000.0
2009-12-04 06:20:00,4.93737,4.93755,4.93528,4.93611,68000000.0
2009-12-04 06:25:00,4.93671,4.93743,4.93514,4.93662,71000000.0
2009-12-04 06:30:00,4.93622,4.93731,4.93517,4.936,58000000.0
2009-12-04 06:35:00,4.93618,4.93699,4.93519,4.93604,72000000.0
2009-12-04 06:40:00,4.93653,4.93668,4.93509,4.93643,71000000.0
2009-12-04 06:45:00,4.93689,4.93751,4.93544,4.9369,69000000.0
2009-12-04 06:50:00,4.93633,4.93669,4.93493,4.93553,56000000.0
2009-12-04 06:55:00,4.93623,4.93685,4.93501,4.93507,64000000.0
2009-12-04 07:00:00,4.93592,4.93676,4.93464,4.9354,58000000.0
2009-12-04 07:05:00,4.93539,4.9361,4.93386,4.93415,59000000.0
2009-12-04 07:10:00,4.93553,4.93641,4.93431,4.93622,82000000.0
2009-12-04 07:15:00,4.93561,4.93895,4.93452,4.93837,80000000.0
2009-12-04 07:20:00,4.93819,4.93914,4.9367,4.9383,76000000.0
2009-12-04 07:25:00,4.9387,4.93982,4.93747,4.93802,78000000.0
2009-12-04 07:30:00,4.93864,4.93938,4.93572,4.93714,61000000.0
2009-12-04 07:35:00,4.93628,4.93848,4.93583,4.93785,63000000.0
2009-12-04 07:40:00,4.9376,4.93842,4.9358,4.93682,55000000.0
2009-12-04 07:45:00,4.93787,4.93842,4.93632,4.9378,59000000.0
2009-12-04 07:50:00,4.93738,4.93852,4.93601,4.93806,67000000.0
2009-12-04 07:55:00,4.93905,4.93984,4.9363,4.93696,62000000.0
2009-12-04 08:00:00,4.93712,4.93996,4.93669,4.93909,65000000.0
2009-12-04 08:05:00,4.93919,4.94048,4.93773,4.93845,73000000.0
2009-12-04 08:10:00,4.93822,4.9394,4.93572,4.93573,58000000.0
2009-12-04 08:15:00,4.93644,4.93824,4.93522,4.93762,59000000.0
2009-12-04 08:20:00,4.93617,4.93878,4.93615,4.93658,64000000.0
2009-12-04 08:25:00,4.93782,4.93801,4.9357,4.93764,56000000.0
2009-12-04 08:30:00,4.9364,4.93736,4.93499,4.93568,62000000.0
2009-12-04 08:35:00,4.93417,4.93584,4.93172,4.93256,56000000.0
2009-12-04 08:40:00,4.93228,4.93278,4.92979,4.93111,58000000.0
2009-12-04 08:45:00,4.93157,4.93359,4.93026,4.93341,76000000.0
2009-12-04 08:50:00,4.93143,4.93367,4.93143,4.93231,81000000.0
2009-12-04 08:55:00,4.93187,4.93316,4.93054,4.93235,70000000.0
2009-12-04 09:00:00,4.9315,4.93307,4.92931,4.93068,62000000.0
2009-12-04 09:05:00,4.92976,4.93216,4.92973,4.92995,66000000.0
2009-12-04 09:10:00,4.93092,4.93165,4.92894,4.93082,67000000.0
2009-12-04 09:15:00,4.93042,4.93195,4.92931,4.93138,72000000.0
2009-12-04 09:20:00,4.93163,4.93286,4.92971,4.93143,74000000.0
2009-12-04 09:25:00,4.93003,4.93081,4.92778,4.92838,68000000.0
2009-12-04 09:30:00,4.92757,4.92894,4.92577,4.92653,69000000.0
2009-12-04 09:35:00,4.92763,4.92942,4.92496,4.92602,85000000.0
2009-12-04 09:40:00,4.92642,4.92714,4.92459,4.92714,74000000.0
2009-12-04 09:45:00,4.92532,4.92707,4.92491,4.92526,76000000.0
2009-12-04 09:50:00,4.9258,4.92835,4.92471,4.92736,74000000.0
2009-12-04 09:55:00,4.92783,4.92887,4.9262,4.92679,68000000.0
2009-12-04 10:00:00,4.92663,4.92895,4.92619,4.92895,75000000.0
2009-12-04 10:05:00,4.92937,4.93156,4.92755,4.93156,50000000.0
2009-12-04 10:10:00,4.93009,4.93175,4.9272,4.92985,70000000.0
2009-12-04 10:15:00,4.9298,4.93049,4.92672,4.93049,74000000.0
2009-12-04 10:20:00,4.92874,4.93222,4.92853,4.93178,60000000.0
2009-12-04 10:25:00,4.93028,4.93325,4.9298,4.93287,60000000.0
2009-12-04 10:30:00,4.93179,4.93319,4.9304,4.93177,57000000.0
2009-12-04 10:35:00,4.93117,4.93299,4.93064,4.93081,72000000.0
2009-12-04 10:40:00,4.93261,4.93439,4.93145,4.93381,62000000.0
2009-12-04 10:45:00,4.93411,4.93464,4.93185,4.93319,55000000.0
2009-12-04 10:50:00,4.93282,4.9341,4.93184,4.93214,72000000.0
2009-12-04 10:55:00,4.93243,4.93418,4.93171,4.93334,49000000.0
2009-12-04 11:00:00,4.93294,4.93373,4.93127,4.93364,61000000.0
2009-12-04 11:05:00,4.93305,4.93404,4.93208,4.9337,71000000.0
2009-12-04 11:10:00,4.93227,4.93426,4.93173,4.93209,67000000.0
2009-12-04 11:15:00,4.93383,4.93421,4.93227,4.93371,63000000.0
2009-12-04 11:20:00,4.93334,4.93448,4.93214,4.93271,76000000.0
2009-12-04 11:25:00,4.93373,4.93543,4.93272,4.93514,64000000.0
2009-12-04 11:30:00,4.93467,4.93566,4.93325,4.93334,74000000.0
2009-12-04 11:35:00,4.93346,4.93432,4.93205,4.93315,60000000.0
2009-12-04 11:40:00,4.93404,4.93423,4.93215,4.9336,64000000.0
2009-12-04 11:45:00,4.93318,4.93381,4.9318,4.93238,62000000.0
2009-12-04 11:50:00,4.93136,4.93249,4.92951,4.93132,68000000.0
2009-12-04 11:55:00,4.93178,4.93298,4.93035,4.93153,52000000.0
2009-12-04 12:00:00,4.93354,4.93448,4.9316,4.93448,63000000.0
2009-12-04 12:05:00,4.93336,4.93423,4.93234,4.93236,61000000.0
2009-12-04 12:10:00,4.93421,4.93429,4.93178,4.9334,63000000.0
2009-12-04 12:15:00,4.93302,4.93389,4.93087,4.93087,56000000.0
2009-12-04 12:20:00,4.93163,4.93392,4.93127,4.93375,70000000.0
2009-12-04 12:25:00,4.93359,4.93498,4.93179,4.93497,57000000.0
2009-12-04 12:30:00,4.93422,4.93571,4.93292,4.93554,61000000.0
2009-12-04 12:35:00,4.93428,4.93609,4.93281,4.9349,64000000.0
2009-12-04 12:40:00,4.93471,4.93592,4.93313,4.93513,70000000.0
2009-12-04 12:45:00,4.9354,4.93569,4.93352,4.93352,65000000.0
2009-12-04 12:50:00,4.93447,4.93551,4.93273,4.93408,66000000.0
2009-12-04 12:55:00,4.93422,4.93587,4.9331,4.93536,62000000.0
2009-12-04 13:00:00,4.93503,4.93561,4.93329,4.93456,81000000.0
2009-12-04 13:05:00,4.93345,4.93496,4.93261,4.93365,77000000.0
2009-12-04 13:10:00,4.93412,4.93499,4.9326,4.93326,79000000.0
2009-12-04 13:15:00,4.93422,4.935,4.9327,4.93423,63000000.0
2009-12-04 13:20:00,4.93419,4.93525,4.93296,4.93407,78000000.0
2009-12-04 13:25:00,4.93462,4.93485,4.93286,4.93477,62000000.0
2009-12-04 13:30:00,4.93462,4.93485,4.93244,4.93382,55000000.0
2009-12-04 13:35:00,4.93372,4.93404,4.93128,4.93128,65000000.0
2009-12-04 13:40:00,4.93173,4.93384,4.93138,4.93384,55000000.0
2009-12-04 13:45:00,4.93318,4.9348,4.93216,4.9332,64000000.0
2009-12-04 13:50:00,4.93455,4.93511,4.93268,4.93268,58000000.0
2009-12-04 13:55:00,4.93433,4.93508,4.93276,4.93449,59000000.0
2009-12-04 14:00:00,4.93479,4.93479,4.93087,4.93324,72000000.0
2009-12-04 14:05:00,4.93234,4.9339,4.93031,4.93199,60000000.0
2009-12-04 14:10:00,4.93157,4.93213,4.92905,4.93111,56000000.0
2009-12-04 14:15:00,4.93137,4.93199,4.92929,4.93187,76000000.0
2009-12-04 14:20:00,4.93164,4.93255,4.9302,4.9302,52000000.0
2009-12-04 14:25:00,4.93061,4.93215,4.9302,4.93195,65000000.0
2009-12-04 14:30:00,4.93161,4.93208,4.93028,4.93032,60000000.0
2009-12-04 14:35:00,4.93156,4.93222,4.93018,4.93018,63000000.0
2009-12-04 14:40:00,4.92969,4.93145,4.9291,4.93107,77000000.0
2009-12-04 14:45:00,4.93012,4.93179,4.92906,4.93115,56000000.0
2009-12-04 14:50:00,4.93099,4.93135,4.92914,4.93008,60000000.0
2009-12-04 14:55:00,4.93061,4.93196,4.92968,4.93196,71000000.0
2009-12-04 15:00:00,4.93146,4.93327,4.93063,4.93071,76000000.0
2009-12-04 15:05:00,4.93153,4.93279,4.93095,4.93095,68000000.0
2009-12-04 15:10:00,4.9313,4.9336,4.93109,4.93284,61000000.0
2009-12-04 15:15:00,4.93273,4.93301,4.9288,4.93026,68000000.0
2009-12-04 15:20:00,4.93043,4.93404,4.92861,4.93404,59000000.0
2009-12-04 15:25:00,4.93489,4.93789,4.93369,4.93789,71000000.0
2009-12-04 15:30:00,4.94038,4.94418,4.92942,4.94335,68000000.0
2009-12-04 15:35:00,4.94385,4.95424,4.93527,4.95281,52000000.0
2009-12-04 15:40:00,4.9573,4.96171,4.9512,4.95839,62000000.0
2009-12-04 15:45:00,4.95898,4.96175,4.95261,4.95604,81000000.0
2009-12-04 15:50:00,4.95554,4.95913,4.95554,4.95773,75000000.0
2009-12-04 15:55:00,4.95812,4.97771,4.95707,4.97318,74000000.0
2009-12-04 16:00:00,4.97557,4.98415,4.97378,4.97815,61000000.0
2009-12-04 16:05:00,4.97666,4.9772,4.96987,4.97113,70000000.0
2009-12-04 16:10:00,4.97021,4.97199,4.96637,4.97183,64000000.0
2009-12-04 16:15:00,4.97148,4.97148,4.96664,4.97084,66000000.0
2009-12-04 16:20:00,4.97053,4.97344,4.96889,4.97344,65000000.0
2009-12-04 16:25:00,4.97408,4.97477,4.969,4.97016,51000000.0
2009-12-04 16:30:00,4.97071,4.97244,4.96826,4.97234,53000000.0
2009-12-04 16:35:00,4.97269,4.9746,4.97071,4.97281,78000000.0
2009-12-04 16:40:00,4.97105,4.97153,4.96795,4.97131,86000000.0
2009-12-04 16:45:00,4.97086,4.97292,4.96931,4.97138,59000000.0
2009-12-04 16:50:00,4.97142,4.97251,4.96934,4.9715,66000000.0
2009-12-04 16:55:00,4.97229,4.97241,4.97017,4.97241,52000000.0
2009-12-04 17:00:00,4.97153,4.97829,4.97047,4.97829,62000000.0
2009-12-04 17:05:00,4.97839,4.97928,4.97477,4.976,73000000.0
2009-12-04 17:10:00,4.97561,4.97619,4.97241,4.97241,57000000.0
2009-12-04 17:15:00,4.97258,4.9759,4.97258,4.97551,71000000.0
2009-12-04 17:20:00,4.97533,4.97882,4.97414,4.97846,55000000.0
2009-12-04 17:25:00,4.97889,4.98068,4.97752,4.98068,62000000.0
2009-12-04 17:30:00,4.98055,4.98482,4.98016,4.98482,63000000.0
2009-12-04 17:35:00,4.98473,4.98662,4.98185,4.98185,64000000.0
2009-12-04 17:40:00,4.98334,4.98551,4.9822,4.98516,76000000.0
2009-12-04 17:45:00,4.98614,4.98818,4.98392,4.9849,60000000.0
2009-12-04 17:50:00,4.98588,4.98872,4.98532,4.98733,86000000.0
2009-12-04 17:55:00,4.98696,4.99247,4.9857,4.99205,66000000.0
2009-12-04 18:00:00,4.99064,4.99416,4.98822,4.98956,72000000.0
2009-12-04 18:05:00,4.99018,4.9903,4.98705,4.98804,73000000.0
2009-12-04 18:10:00,4.9876,4.9903,4.98659,4.99009,58000000.0
2009-12-04 18:15:00,4.99049,4.99503,4.98887,4.99454,61000000.0
2009-12-04 18:20:00,4.99372,4.99512,4.99061,4.99206,63000000.0
2009-12-04 18:25:00,4.99172,4.9967,4.99,4.9967,67000000.0
2009-12-04 18:30:00,4.99727,4.9974,4.99241,4.99349,65000000.0
2009-12-04 18:35:00,4.99401,4.99765,4.99328,4.99716,76000000.0
2009-12-04 18:40:00,4.99636,4.998,4.99548,4.99559,67000000.0
2009-12-04 18:45:00,4.99838,4.99838,4.99443,4.99472,66000000.0
2009-12-04 18:50:00,4.99591,4.99689,4.9936,4.99442,63000000.0
2009-12-04 18:55:00,4.99419,4.99465,4.99194,4.99429,71000000.0
2009-12-04 19:00:00,4.99412,4.99547,4.99226,4.99234,70000000.0
2009-12-04 19:05:00,4.99334,4.99421,4.99046,4.99168,76000000.0
2009-12-04 19:10:00,4.9912,4.99409,4.99037,4.9929,68000000.0
2009-12-04 19:15:00,4.99297,4.99592,4.99225,4.99509,61000000.0
2009-12-04 19:20:00,4.99479,4.99498,4.99258,4.99306,72000000.0
2009-12-04 19:25:00,4.99465,4.99465,4.99156,4.9924,62000000.0
2009-12-04 19:30:00,4.99136,4.99317,4.98922,4.99016,66000000.0
2009-12-04 19:35:00,4.99135,4.99136,4.98909,4.99005,63000000.0
2009-12-04 19:40:00,4.98892,4.99219,4.98892,4.99122,70000000.0
2009-12-04 19:45:00,4.99152,4.99337,4.99027,4.9931,70000000.0
2009-12-04 19:50:00,4.99361,4.99369,4.99033,4.99161,71000000.0
2009-12-04 19:55:00,4.99245,4.9935,4.99103,4.99266,68000000.0
2009-12-04 20:00:00,4.99233,4.99311,4.99056,4.99056,67000000.0
2009-12-04 20:05:00,4.9924,4.9956,4.9913,4.99481,65000000.0
2009-12-04 20:10:00,4.99491,4.99682,4.99359,4.99599,66000000.0
2009-12-04 20:15:00,4.99508,4.99703,4.99462,4.99684,64000000.0
2009-12-04 20:20:00,4.99566,4.99821,4.99564,4.99656,65000000.0
2009-12-04 20:25:00,4.99682,5.0018,4.99616,5.00099,63000000.0
2009-12-04 20:30:00,5.00149,5.00355,5.00058,5.00177,59000000.0
2009-12-04 20:35:00,5.00275,5.00534,5.00064,5.00449,70000000.0
2009-12-04 20:40:00,5.00481,5.00521,5.00241,5.00385,89000000.0
2009-12-04 20:45:00,5.00409,5.00759,5.00227,5.00745,67000000.0
2009-12-04 20:50:00,5.00772,5.01108,5.00542,5.00951,62000000.0
2009-12-04 20:55:00,5.00845,5.00994,5.00596,5.00992,65000000.0
2009-12-04 21:00:00,5.00872,5.0108,5.00731,5.00892,72000000.0
2009-12-04 21:05:00,5.00901,5.0108,5.00737,5.00897,66000000.0
2009-12-04 21:10:00,5.01083,5.01092,5.00816,5.00914,62000000.0
2009-12-04 21:15:00,5.00983,5.0112,5.0086,5.00922,68000000.0
2009-12-04 21:20:00,5.00909,5.01108,5.00814,5.01082,52000000.0
2009-12-04 21:25:00,5.01141,5.01141,5.00827,5.00849,58000000.0
2009-12-04 21:30:00,5.00896,5.00929,5.00675,5.00841,59000000.0
2009-12-04 21:35:00,5.0072,5.00936,5.00591,5.00904,88000000.0
2009-12-04 21:40:00,5.00887,5.01092,5.00836,5.00947,65000000.0
2009-12-04 21:45:00,5.01038,5.01449,5.00904,5.01382,62000000.0
2009-12-04 21:50:00,5.01233,5.01479,5.01216,5.0126,62000000.0
2009-12-04 21:55:00,5.01313,5.01386,5.01088,5.01291,72000000.0
2009-12-04 22:00:00,5.01383,5.01409,5.00811,5.00811,79000000.0
2009-12-04 22:05:00,5.00929,5.01029,5.00635,5.00949,67000000.0
2009-12-04 22:10:00,5.00978,5.00995,5.00625,5.00742,64000000.0
2009-12-04 22:15:00,5.00773,5.00957,5.00715,5.00888,69000000.0
2009-12-04 22:20:00,5.00689,5.00808,5.00472,5.0056,69000000.0
2009-12-04 22:25:00,5.00493,5.00716,5.00355,5.00614,63000000.0
2009-12-04 22:30:00,5.00553,5.00791,5.0044,5.00782,60000000.0
2009-12-04 22:35:00,5.00656,5.00867,5.00655,5.00785,56000000.0
2009-12-04 22:40:00,5.00701,5.00896,5.00668,5.00832,63000000.0
2009-12-04 22:45:00,5.00783,5.00853,5.0054,5.00652,68000000.0
2009-12-04 22:50:00,5.00661,5.0082,5.00517,5.00756,70000000.0
2009-12-04 22:55:00,5.00764,5.0087,5.00615,5.00653,64000000.0
2009-12-04 23:00:00,5.00616,5.00675,5.00445,5.00496,68000000.0
2009-12-04 23:05:00,5.00531,5.00645,5.00367,5.00512,60000000.0
2009-12-04 23:10:00,5.00363,5.00523,5.00259,5.00457,66000000.0
2009-12-04 23:15:00,5.00444,5.00544,5.00299,5.00356,65000000.0
2009-12-04 23:20:00,5.00388,5.00519,5.00308,5.00453,66000000.0
2009-12-04 23:25:00,5.00359,5.00502,5.00276,5.00307,64000000.0
2009-12-04 23:30:00,5.00407,5.0051,5.00281,5.00371,72000000.0
2009-12-04 23:35:00,5.0039,5.00481,5.00244,5.00408,62000000.0
2009-12-04 23:40:00,5.00413,5.00529,5.00281,5.00436,80000000.0
2009-12-04 23:45:00,5.00407,5.00449,5.00235,5.00415,76000000.0
2009-12-04 23:50:00,5.00391,5.00489,5.00245,5.00327,67000000.0
2009-12-04 23:55:00,5.00271,5.00359,4.99988,5.00182,76000000.0
2009-12-07 02:00:00,4.99895,4.99915,4.99634,4.99757,69000000.0
2009-12-07 02:05:00,4.99899,4.99998,4.99699,4.99833,73000000.0
2009-12-07 02:10:00,4.99809,5.00191,4.9977,4.99997,74000000.0
2009-12-07 02:15:00,5.00069,5.00492,5.00038,5.00274,70000000.0
2009-12-07 02:20:00,5.0035,5.00425,4.99851,4.99968,74000000.0
2009-12-07 02:25:00,4.99907,4.99951,4.99711,4.9975,59000000.0
2009-12-07 02:30:00,4.99907,4.99907,4.99334,4.99544,64000000.0
2009-12-07 02:35:00,4.99609,4.99715,4.99073,4.9926,71000000.0
2009-12-07 02:40:00,4.99133,4.99317,4.98939,4.99274,69000000.0
2009-12-07 02:45:00,4.99124,4.99266,4.98841,4.99065,69000000.0
2009-12-07 02:50:00,4.99096,4.99361,4.9896,4.99196,66000000.0
2009-12-07 02:55:00,4.99282,4.9969,4.99218,4.99614,65000000.0
2009-12-07 03:00:00,4.99576,4.99626,4.99152,4.99393,67000000.0
2009-12-07 03:05:00,4.99393,4.99419,4.99196,4.99366,68000000.0
2009-12-07 03:10:00,4.99369,4.99371,4.98927,4.98941,80000000.0
2009-12-07 03:15:00,4.99017,4.99323,4.99006,4.99316,50000000.0
2009-12-07 03:20:00,4.99374,4.99561,4.99199,4.99377,62000000.0
2009-12-07 03:25:00,4.99454,4.99607,4.9925,4.99328,71000000.0
2009-12-07 03:30:00,4.99191,4.99512,4.99191,4.99483,68000000.0
2009-12-07 03:35:00,4.9931,4.99571,4.99243,4.99414,60000000.0
2009-12-07 03:40:00,4.99483,4.99567,4.99336,4.99396,82000000.0
2009-12-07 03:45:00,4.99353,4.99539,4.99286,4.99404,53000000.0
2009-12-07 03:50:00,4.99404,4.99644,4.9929,4.99452,74000000.0
2009-12-07 03:55:00,4.99594,4.99702,4.99445,4.99582,63000000.0
2009-12-07 04:00:00,4.99644,4.99751,4.99457,4.99589,70000000.0
2009-12-07 04:05:00,4.99774,4.99904,4.99657,4.99794,66000000.0
2009-12-07 04:10:00,4.99759,4.99812,4.99318,4.99361,77000000.0
2009-12-07 04:15:00,4.9935,4.9956,4.99243,4.99399,57000000.0
2009-12-07 04:20:00,4.99427,4.99458,4.99061,4.99247,62000000.0
2009-12-07 04:25:00,4.99131,4.99204,4.98932,4.98932,53000000.0
2009-12-07 04:30:00,4.99034,4.99077,4.9886,4.99054,66000000.0
2009-12-07 04:35:00,4.99021,4.99143,4.98882,4.99137,64000000.0
2009-12-07 04:40:00,4.99139,4.99143,4.98903,4.9913,54000000.0
2009-12-07 04:45:00,4.99102,4.99189,4.98985,4.99067,63000000.0
2009-12-07 04:50:00,4.99128,4.99229,4.98978,4.9922,71000000.0
2009-12-07 04:55:00,4.99053,4.99251,4.99053,4.99175,65000000.0
2009-12-07 05:00:00,4.99249,4.99277,4.99036,4.99255,62000000.0
2009-12-07 05:05:00,4.99104,4.99297,4.98932,4.98932,72000000.0
2009-12-07 05:10:00,4.98971,4.99184,4.98928,4.99061,59000000.0
2009-12-07 05:15:00,4.99048,4.99161,4.98931,4.99093,67000000.0
2009-12-07 05:20:00,4.9907,4.99218,4.98966,4.99149,79000000.0
2009-12-07 05:25:00,4.99114,4.99335,4.99053,4.99166,66000000.0
2009-12-07 05:30:00,4.99146,4.99414,4.99054,4.99414,76000000.0
2009-12-07 05:35:00,4.99431,4.9945,4.99126,4.99248,78000000.0
2009-12-07 05:40:00,4.99172,4.9919,4.9892,4.98961,61000000.0
2009-12-07 05:45:00,4.98959,4.99159,4.98909,4.98975,77000000.0
2009-12-07 05:50:00,4.99031,4.99226,4.98959,4.99098,62000000.0
2009-12-07 05:55:00,4.99127,4.99221,4.99,4.99044,70000000.0
2009-12-07 06:00:00,4.99199,4.99237,4.98999,4.9915,77000000.0
2009-12-07 06:05:00,4.992,4.99241,4.98984,4.9912,81000000.0
2009-12-07 06:10:00,4.99075,4.99274,4.99003,4.9906,73000000.0
2009-12-07 06:15:00,4.99051,4.99291,4.99015,4.9902,69000000.0
2009-12-07 06:20:00,4.99112,4.99226,4.99021,4.99023,68000000.0
2009-12-07 06:25:00,4.99032,4.99138,4.98897,4.98917,71000000.0
2009-12-07 06:30:00,4.9904,4.99125,4.98839,4.98929,58000000.0
2009-12-07 06:35:00,4.98934,4.99051,4.98826,4.98976,72000000.0
2009-12-07 06:40:00,4.98934,4.99231,4.98845,4.99074,71000000.0
2009-12-07 06:45:00,4.99069,4.99258,4.99001,4.99146,69000000.0
2009-12-07 06:50:00,4.99093,4.99256,4.98914,4.99199,56000000.0
2009-12-07 06:55:00,4.99141,4.99295,4.99041,4.99256,64000000.0
2009-12-07 07:00:00,4.99208,4.99289,4.98957,4.99188,58000000.0
2009-12-07 07:05:00,4.99162,4.99294,4.99033,4.99033,59000000.0
2009-12-07 07:10:00,4.99136,4.99208,4.98878,4.99068,82000000.0
2009-12-07 07:15:00,4.98994,4.99106,4.98869,4.9897,80000000.0
2009-12-07 07:20:00,4.99012,4.99117,4.98873,4.98939,76000000.0
2009-12-07 07:25:00,4.99074,4.99165,4.98959,4.99117,78000000.0
2009-12-07 07:30:00,4.99084,4.9924,4.98985,4.99154,61000000.0
2009-12-07 07:35:00,4.99066,4.99213,4.98749,4.98878,63000000.0
2009-12-07 07:40:00,4.98764,4.98931,4.98606,4.98838,55000000.0
2009-12-07 07:45:00,4.98763,4.99225,4.98733,4.99225,59000000.0
2009-12-07 07:50:00,4.99187,4.99364,4.98996,4.99212,67000000.0
2009-12-07 07:55:00,4.98984,4.99396,4.9892,4.99348,62000000.0
2009-12-07 08:00:00,4.99378,4.99417,4.99136,4.99327,65000000.0
2009-12-07 08:05:00,4.9933,4.99369,4.99108,4.99247,73000000.0
2009-12-07 08:10:00,4.99172,4.99223,4.98661,4.98821,58000000.0
2009-12-07 08:15:00,4.98874,4.99037,4.98784,4.98961,59000000.0
2009-12-07 08:20:00,4.98978,4.9916,4.98868,4.98958,64000000.0
2009-12-07 08:25:00,4.98987,4.99228,4.98885,4.99228,56000000.0
2009-12-07 08:30:00,4.99165,4.99165,4.98889,4.98906,62000000.0
2009-12-07 08:35:00,4.99127,4.99163,4.98931,4.98983,56000000.0
2009-12-07 08:40:00,4.98983,4.99063,4.98835,4.98908,58000000.0
2009-12-07 08:45:00,4.99013,4.99208,4.98949,4.99008,76000000.0
2009-12-07 08:50:00,4.99182,4.99198,4.9892,4.99123,81000000.0
2009-12-07 08:55:00,4.99144,4.99377,4.99103,4.99232,70000000.0
2009-12-07 09:00:00,4.99326,4.99326,4.99045,4.99169,62000000.0
2009-12-07 09:05:00,4.99258,4.99521,4.99114,4.99347,66000000.0
2009-12-07 09:10:00,4.99292,4.99787,4.9922,4.99584,67000000.0
2009-12-07 09:15:00,4.99691,4.99898,4.99559,4.99621,72000000.0
2009-12-07 09:20:00,4.99837,4.99994,4.99662,4.99784,74000000.0
2009-12-07 09:25:00,4.99786,4.99945,4.99659,4.99821,68000000.0
2009-12-07 09:30:00,4.99799,4.99904,4.99568,4.99693,69000000.0
2009-12-07 09:35:00,4.99684,4.9973,4.99473,4.99519,85000000.0
2009-12-07 09:40:00,4.99508,4.9977,4.99494,4.99628,74000000.0
2009-12-07 09:45:00,4.99448,4.99711,4.99383,4.99624,76000000.0
2009-12-07 09:50:00,4.99683,4.99721,4.99413,4.99505,74000000.0
2009-12-07 09:55:00,4.99541,4.99701,4.99406,4.99675,68000000.0
2009-12-07 10:00:00,4.99723,5.00116,4.99602,5.00099,75000000.0
2009-12-07 10:05:00,5.0015,5.00503,5.0007,5.00323,50000000.0
2009-12-07 10:10:00,5.00459,5.00573,5.00297,5.00329,70000000.0
2009-12-07 10:15:00,5.00476,5.00564,5.00274,5.00469,74000000.0
2009-12-07 10:20:00,5.00414,5.00767,5.00414,5.00602,60000000.0
2009-12-07 10:25:00,5.00718,5.00721,5.00508,5.00721,60000000.0
2009-12-07 10:30:00,5.00881,5.01385,5.00881,5.01385,57000000.0
2009-12-07 10:35:00,5.01473,5.02457,5.01344,5.02016,72000000.0
2009-12-07 10:40:00,5.0214,5.02664,5.02003,5.02196,62000000.0
2009-12-07 10:45:00,5.02166,5.02575,5.02002,5.02525,55000000.0
2009-12-07 10:50:00,5.02507,5.03214,5.02507,5.03108,72000000.0
2009-12-07 10:55:00,5.0314,5.03264,5.02797,5.03264,49000000.0
2009-12-07 11:00:00,5.03327,5.03673,5.0317,5.03211,61000000.0
2009-12-07 11:05:00,5.03194,5.03201,5.02877,5.03037,71000000.0
2009-12-07 11:10:00,5.03086,5.03232,5.02673,5.02853,67000000.0
2009-12-07 11:15:00,5.02683,5.02856,5.0262,5.02816,63000000.0
2009-12-07 11:20:00,5.02734,5.02806,5.02353,5.02582,76000000.0
2009-12-07 11:25:00,5.02463,5.02732,5.02289,5.02445,64000000.0
2009-12-07 11:30:00,5.02326,5.02554,5.02252,5.02415,74000000.0
2009-12-07 11:35:00,5.02429,5.02468,5.02233,5.02315,60000000.0
2009-12-07 11:40:00,5.02322,5.02491,5.02172,5.02304,64000000.0
2009-12-07 11:45:00,5.02189,5.02391,5.0208,5.02391,62000000.0
2009-12-07 11:50:00,5.02372,5.02397,5.02179,5.02297,68000000.0
2009-12-07 11:55:00,5.02347,5.02369,5.0192,5.0209,52000000.0
2009-12-07 12:00:00,5.01892,5.02117,5.01852,5.02092,63000000.0
2009-12-07 12:05:00,5.02108,5.02225,5.01965,5.02173,61000000.0
2009-12-07 12:10:00,5.0215,5.02402,5.01914,5.02078,63000000.0
2009-12-07 12:15:00,5.02034,5.02058,5.01773,5.02032,56000000.0
2009-12-07 12:20:00,5.01954,5.02026,5.01547,5.01727,70000000.0
2009-12-07 12:25:00,5.01787,5.01792,5.01556,5.01684,57000000.0
2009-12-07 12:30:00,5.01708,5.01708,5.01155,5.0135,61000000.0
2009-12-07 12:35:00,5.01431,5.01543,5.01247,5.01494,64000000.0
2009-12-07 12:40:00,5.01511,5.01615,5.01291,5.01615,70000000.0
2009-12-07 12:45:00,5.01642,5.01689,5.01387,5.01387,65000000.0
2009-12-07 12:50:00,5.01426,5.01738,5.01426,5.01626,66000000.0
2009-12-07 12:55:00,5.01515,5.01935,5.01515,5.01853,62000000.0
2009-12-07 13:00:00,5.01886,5.0208,5.01761,5.01902,81000000.0
2009-12-07 13:05:00,5.02047,5.02055,5.01677,5.01894,77000000.0
2009-12-07 13:10:00,5.01782,5.01954,5.0169,5.01904,79000000.0
2009-12-07 13:15:00,5.01915,5.02056,5.0183,5.0202,63000000.0
2009-12-07 13:20:00,5.02049,5.02168,5.01899,5.02117,78000000.0
2009-12-07 13:25:00,5.01994,5.02178,5.01915,5.02149,62000000.0
2009-12-07 13:30:00,5.01926,5.02114,5.01792,5.01884,55000000.0
2009-12-07 13:35:00,5.01942,5.02078,5.01773,5.02078,65000000.0
2009-12-07 13:40:00,5.02038,5.02246,5.01793,5.02246,55000000.0
2009-12-07 13:45:00,5.02254,5.02386,5.02139,5.02235,64000000.0
2009-12-07 13:50:00,5.02285,5.02468,5.02187,5.02379,58000000.0
2009-12-07 13:55:00,5.02446,5.02516,5.02281,5.02422,59000000.0
2009-12-07 14:00:00,5.02454,5.02501,5.02277,5.02465,72000000.0
2009-12-07 14:05:00,5.02357,5.02537,5.02194,5.024,60000000.0
2009-12-07 14:10:00,5.024,5.02627,5.02284,5.02564,56000000.0
2009-12-07 14:15:00,5.02419,5.02873,5.02324,5.02792,76000000.0
2009-12-07 14:20:00,5.02675,5.02781,5.02549,5.02746,52000000.0
2009-12-07 14:25:00,5.02725,5.02913,5.02638,5.02736,65000000.0
2009-12-07 14:30:00,5.02703,5.028,5.02474,5.02677,60000000.0
2009-12-07 14:35:00,5.02749,5.02862,5.02472,5.0258,63000000.0
2009-12-07 14:40:00,5.02617,5.02682,5.02348,5.02667,77000000.0
2009-12-07 14:45:00,5.02687,5.02687,5.02044,5.02197,56000000.0
2009-12-07 14:50:00,5.02088,5.02276,5.02021,5.0218,60000000.0
2009-12-07 14:55:00,5.02123,5.0249,5.01978,5.02486,71000000.0
2009-12-07 15:00:00,5.02492,5.02549,5.02264,5.02394,76000000.0
2009-12-07 15:05:00,5.02488,5.02798,5.02389,5.02758,68000000.0
2009-12-07 15:10:00,5.02565,5.02812,5.02471,5.02677,61000000.0
2009-12-07 15:15:00,5.02666,5.0267,5.02447,5.02628,68000000.0
2009-12-07 15:20:00,5.02449,5.02622,5.02227,5.0236,59000000.0
2009-12-07 15:25:00,5.02375,5.02435,5.02143,5.02272,71000000.0
2009-12-07 15:30:00,5.02224,5.02298,5.01993,5.02081,68000000.0
2009-12-07 15:35:00,5.02104,5.02209,5.01874,5.01961,52000000.0
2009-12-07 15:40:00,5.01828,5.0202,5.01584,5.01737,62000000.0
2009-12-07 15:45:00,5.0175,5.01883,5.01567,5.01753,81000000.0
2009-12-07 15:50:00,5.01785,5.02107,5.01662,5.02087,75000000.0
2009-12-07 15:55:00,5.0214,5.02202,5.01996,5.02118,74000000.0
2009-12-07 16:00:00,5.02181,5.02219,5.01959,5.02212,61000000.0
2009-12-07 16:05:00,5.02277,5.02626,5.0216,5.02514,70000000.0
2009-12-07 16:10:00,5.02547,5.02564,5.02211,5.02508,64000000.0
2009-12-07 16:15:00,5.02547,5.02652,5.01896,5.02078,66000000.0
2009-12-07 16:20:00,5.02057,5.02287,5.01914,5.02211,65000000.0
2009-12-07 16:25:00,5.02406,5.02733,5.02226,5.02606,51000000.0
2009-12-07 16:30:00,5.02664,5.02742,5.01891,5.01891,53000000.0
2009-12-07 16:35:00,5.02109,5.02295,5.01894,5.02178,78000000.0
2009-12-07 16:40:00,5.02094,5.02384,5.01998,5.02005,86000000.0
2009-12-07 16:45:00,5.01992,5.01992,5.01465,5.01644,59000000.0
2009-12-07 16:50:00,5.01596,5.01659,5.01378,5.01637,66000000.0
2009-12-07 16:55:00,5.01612,5.01943,5.01545,5.01792,52000000.0
2009-12-07 17:00:00,5.01779,5.02157,5.01648,5.02115,62000000.0
2009-12-07 17:05:00,5.02153,5.02417,5.01909,5.02417,73000000.0
2009-12-07 17:10:00,5.02385,5.02396,5.01981,5.02152,57000000.0
2009-12-07 17:15:00,5.02158,5.02348,5.01879,5.02011,71000000.0
2009-12-07 17:20:00,5.01955,5.02045,5.0178,5.02019,55000000.0
2009-12-07 17:25:00,5.01814,5.01921,5.01218,5.01234,62000000.0
2009-12-07 17:30:00,5.01103,5.01246,5.00885,5.01183,63000000.0
2009-12-07 17:35:00,5.01267,5.01267,5.0078,5.00935,64000000.0
2009-12-07 17:40:00,5.01034,5.01349,5.01007,5.01073,76000000.0
2009-12-07 17:45:00,5.01115,5.01334,5.01034,5.01165,60000000.0
2009-12-07 17:50:00,5.01153,5.01222,5.00945,5.01104,86000000.0
2009-12-07 17:55:00,5.01153,5.01235,5.00965,5.0108,66000000.0
2009-12-07 18:00:00,5.01273,5.01653,5.01178,5.01634,72000000.0
2009-12-07 18:05:00,5.017,5.01753,5.01274,5.01437,73000000.0
2009-12-07 18:10:00,5.0143,5.0151,5.01198,5.01395,58000000.0
2009-12-07 18:15:00,5.01493,5.01519,5.01235,5.01355,61000000.0
2009-12-07 18:20:00,5.01298,5.01466,5.01142,5.01325,63000000.0
2009-12-07 18:25:00,5.01517,5.01629,5.01337,5.01518,67000000.0
2009-12-07 18:30:00,5.01562,5.01562,5.01211,5.01509,65000000.0
2009-12-07 18:35:00,5.01561,5.01561,5.01193,5.01362,76000000.0
2009-12-07 18:40:00,5.01393,5.01582,5.01291,5.01544,67000000.0
2009-12-07 18:45:00,5.01536,5.01581,5.0123,5.01471,66000000.0
2009-12-07 18:50:00,5.01354,5.01575,5.01219,5.01495,63000000.0
2009-12-07 18:55:00,5.01536,5.01722,5.01411,5.01623,71000000.0
2009-12-07 19:00:00,5.01559,5.01997,5.01438,5.01997,70000000.0
2009-12-07 19:05:00,5.01994,5.02001,5.01636,5.01889,76000000.0
2009-12-07 19:10:00,5.01827,5.01965,5.01627,5.01965,68000000.0
2009-12-07 19:15:00,5.01825,5.02348,5.01825,5.02164,61000000.0
2009-12-07 19:20:00,5.02124,5.02325,5.01941,5.02015,72000000.0
2009-12-07 19:25:00,5.02049,5.02077,5.01804,5.0199,62000000.0
2009-12-07 19:30:00,5.0193,5.02026,5.01277,5.01283,66000000.0
2009-12-07 19:35:00,5.01361,5.01529,4.99488,5.00297,63000000.0
2009-12-07 19:40:00,5.003,5.00743,5.00183,5.00709,70000000.0
2009-12-07 19:45:00,5.00582,5.0073,4.99837,5.00422,70000000.0
2009-12-07 19:50:00,5.00375,5.00518,5.00025,5.00479,71000000.0
2009-12-07 19:55:00,5.00546,5.00753,5.00294,5.00573,68000000.0
2009-12-07 20:00:00,5.00641,5.00641,5.00076,5.00407,67000000.0
2009-12-07 20:05:00,5.00464,5.00591,5.00211,5.00211,65000000.0
2009-12-07 20:10:00,5.00324,5.00352,4.9984,5.00058,66000000.0
2009-12-07 20:15:00,4.99862,5.0001,4.99407,4.99776,64000000.0
2009-12-07 20:20:00,4.99794,4.9982,4.99298,4.99546,65000000.0
2009-12-07 20:25:00,4.99587,4.9961,4.9909,4.99328,63000000.0
2009-12-07 20:30:00,4.99256,4.99829,4.99224,4.99829,59000000.0
2009-12-07 20:35:00,4.99815,4.99839,4.99609,4.99733,70000000.0
2009-12-07 20:40:00,4.99802,4.99926,4.99658,4.9992,89000000.0
2009-12-07 20:45:00,4.9978,4.99994,4.99732,4.99875,67000000.0
2009-12-07 20:50:00,4.99857,5.0022,4.99795,5.00067,62000000.0
2009-12-07 20:55:00,5.00282,5.00395,5.00034,5.00089,65000000.0
2009-12-07 21:00:00,5.00253,5.00301,5.00071,5.00255,72000000.0
2009-12-07 21:05:00,5.00268,5.00439,5.00121,5.0042,66000000.0
2009-12-07 21:10:00,5.0033,5.00484,5.00174,5.00384,62000000.0
2009-12-07 21:15:00,5.00441,5.00606,5.00136,5.00542,68000000.0
2009-12-07 21:20:00,5.00615,5.00708,5.00468,5.00655,52000000.0
2009-12-07 21:25:00,5.00655,5.01093,5.0064,5.01004,58000000.0
2009-12-07 21:30:00,5.0102,5.01249,5.00955,5.01053,59000000.0
2009-12-07 21:35:00,5.01146,5.01712,5.0102,5.01191,88000000.0
2009-12-07 21:40:00,5.01268,5.01758,5.01091,5.01758,65000000.0
2009-12-07 21:45:00,5.01832,5.01848,5.01516,5.01516,62000000.0
2009-12-07 21:50:00,5.01658,5.01729,5.0147,5.01508,62000000.0
2009-12-07 21:55:00,5.01462,5.01586,5.0131,5.01472,72000000.0
2009-12-07 22:00:00,5.01444,5.01643,5.01349,5.0142,79000000.0
2009-12-07 22:05:00,5.01458,5.01642,5.01298,5.01356,67000000.0
2009-12-07 22:10:00,5.01309,5.01483,5.01195,5.01415,64000000.0
2009-12-07 22:15:00,5.01502,5.01581,5.01249,5.01501,69000000.0
2009-12-07 22:20:00,5.01527,5.01719,5.01341,5.01719,69000000.0
2009-12-07 22:25:00,5.01742,5.01805,5.01564,5.01657,63000000.0
2009-12-07 22:30:00,5.01774,5.01833,5.0139,5.01458,60000000.0
2009-12-07 22:35:00,5.0147,5.01672,5.01367,5.01603,56000000.0
2009-12-07 22:40:00,5.01689,5.01689,5.01385,5.01596,63000000.0
2009-12-07 22:45:00,5.01552,5.01977,5.01491,5.01937,68000000.0
2009-12-07 22:50:00,5.01765,5.02008,5.01733,5.01797,70000000.0
2009-12-07 22:55:00,5.01932,5.01932,5.01666,5.01787,64000000.0
2009-12-07 23:00:00,5.01796,5.01797,5.01507,5.01518,68000000.0
2009-12-07 23:05:00,5.01724,5.0173,5.01428,5.01446,60000000.0
2009-12-07 23:10:00,5.01379,5.01653,5.01379,5.0159,66000000.0
2009-12-07 23:15:00,5.01622,5.01622,5.01398,5.0142,65000000.0
2009-12-07 23:20:00,5.01588,5.0167,5.01418,5.01621,66000000.0
2009-12-07 23:25:00,5.01588,5.01622,5.01371,5.01413,64000000.0
2009-12-07 23:30:00,5.01572,5.01572,5.01262,5.01397,72000000.0
2009-12-07 23:35:00,5.01282,5.01455,5.01217,5.01217,62000000.0
2009-12-07 23:40:00,5.01389,5.01516,5.01215,5.01431,80000000.0
2009-12-07 23:45:00,5.01462,5.01499,5.01259,5.01311,76000000.0
2009-12-07 23:50:00,5.01389,5.01494,5.01319,5.01351,67000000.0
2009-12-07 23:55:00,5.01431,5.01431,5.01145,5.01321,76000000.0
2009-12-08 00:00:00,5.01302,5.01317,5.01041,5.01217,70000000.0
2009-12-08 00:05:00,5.01244,5.01386,5.01131,5.01225,62000000.0
2009-12-08 00:10:00,5.01295,5.01362,5.01156,5.01306,63000000.0
2009-12-08 00:15:00,5.0134,5.0134,5.01126,5.01247,65000000.0
2009-12-08 00:20:00,5.01309,5.01339,5.01156,5.01156,60000000.0
2009-12-08 00:25:00,5.01155,5.01279,5.01054,5.01262,66000000.0
2009-12-08 00:30:00,5.0113,5.01363,5.01087,5.01235,64000000.0
2009-12-08 00:35:00,5.01401,5.01409,5.01177,5.01341,80000000.0
2009-12-08 00:40:00,5.01367,5.01543,5.01288,5.01374,61000000.0
2009-12-08 00:45:00,5.01517,5.01521,5.01255,5.01481,63000000.0
2009-12-08 00:50:00,5.01454,5.01558,5.012,5.0131,60000000.0
2009-12-08 00:55:00,5.01389,5.01389,5.01061,5.01179,66000000.0
2009-12-08 01:00:00,5.01158,5.01344,5.01075,5.01258,63000000.0
2009-12-08 01:05:00,5.01256,5.01271,5.01009,5.01121,70000000.0
2009-12-08 01:10:00,5.01184,5.01241,5.00958,5.00958,55000000.0
2009-12-08 01:15:00,5.01103,5.0113,5.00956,5.01053,63000000.0
2009-12-08 01:20:00,5.01006,5.01114,5.00939,5.0101,59000000.0
2009-12-08 01:25:00,5.01088,5.01119,5.00892,5.00956,70000000.0
2009-12-08 01:30:00,5.00983,5.01026,5.00619,5.00666,68000000.0
2009-12-08 01:35:00,5.00812,5.00921,5.00579,5.00882,71000000.0
2009-12-08 01:40:00,5.00809,5.01036,5.00768,5.00862,72000000.0
2009-12-08 01:45:00,5.00916,5.00921,5.00662,5.00868,68000000.0
2009-12-08 01:50:00,5.00785,5.0083,5.00616,5.00801,67000000.0
2009-12-08 01:55:00,5.00856,5.00929,5.0074,5.0086,61000000.0
2009-12-08 02:00:00,5.00955,5.01328,5.00955,5.01178,69000000.0
2009-12-08 02:05:00,5.01318,5.01432,5.01165,5.01432,73000000.0
2009-12-08 02:10:00,5.01404,5.01536,5.01295,5.01386,74000000.0
2009-12-08 02:15:00,5.01261,5.01499,5.01064,5.0123,70000000.0
2009-12-08 02:20:00,5.0134,5.01395,5.00963,5.00963,74000000.0
2009-12-08 02:25:00,5.01049,5.0114,5.00818,5.0104,59000000.0
2009-12-08 02:30:00,5.01078,5.0111,5.00619,5.00732,64000000.0
2009-12-08 02:35:00,5.00552,5.00748,5.00329,5.00591,71000000.0
2009-12-08 02:40:00,5.00617,5.00617,5.00119,5.00236,69000000.0
2009-12-08 02:45:00,5.00223,5.00374,5.00105,5.0013,69000000.0
2009-12-08 02:50:00,5.00336,5.00473,5.00116,5.00345,66000000.0
2009-12-08 02:55:00,5.00509,5.00528,5.00128,5.00326,65000000.0
2009-12-08 03:00:00,5.00184,5.0065,5.00184,5.00521,67000000.0
2009-12-08 03:05:00,5.00712,5.00727,5.004,5.00539,68000000.0
2009-12-08 03:10:00,5.00597,5.00697,5.00479,5.00479,80000000.0
2009-12-08 03:15:00,5.00537,5.00585,5.00357,5.00545,50000000.0
2009-12-08 03:20:00,5.00548,5.00564,5.00297,5.00397,62000000.0
2009-12-08 03:25:00,5.00442,5.00442,5.00014,5.00185,71000000.0
2009-12-08 03:30:00,5.00072,5.00186,4.99857,5.00012,68000000.0
2009-12-08 03:35:00,5.00101,5.00197,4.99966,5.00166,60000000.0
2009-12-08 03:40:00,5.00011,5.00216,4.99935,5.00013,82000000.0
2009-12-08 03:45:00,4.99997,5.00402,4.99983,5.00192,53000000.0
2009-12-08 03:50:00,5.0022,5.00368,5.00137,5.00228,74000000.0
2009-12-08 03:55:00,5.00308,5.00446,5.00167,5.00324,63000000.0
2009-12-08 04:00:00,5.00439,5.00712,5.00312,5.00703,70000000.0
2009-12-08 04:05:00,5.00584,5.00963,5.00517,5.00963,66000000.0
2009-12-08 04:10:00,5.00787,5.01032,5.00695,5.00779,77000000.0
2009-12-08 04:15:00,5.00805,5.00806,5.00625,5.00744,57000000.0
2009-12-08 04:20:00,5.00781,5.00781,5.00577,5.00688,62000000.0
2009-12-08 04:25:00,5.00697,5.00935,5.00637,5.00766,53000000.0
2009-12-08 04:30:00,5.00882,5.01113,5.00796,5.00998,66000000.0
2009-12-08 04:35:00,5.01123,5.01186,5.00947,5.0098,64000000.0
2009-12-08 04:40:00,5.01112,5.01405,5.00948,5.0115,54000000.0
2009-12-08 04:45:00,5.01192,5.01192,5.00826,5.0085,63000000.0
2009-12-08 04:50:00,5.00824,5.01098,5.00677,5.00943,71000000.0
2009-12-08 04:55:00,5.00933,5.00956,5.00722,5.00843,65000000.0
2009-12-08 05:00:00,5.00888,5.01189,5.00701,5.011,62000000.0
2009-12-08 05:05:00,5.01185,5.01185,5.00836,5.00934,72000000.0
2009-12-08 05:10:00,5.01063,5.01066,5.00793,5.00952,59000000.0
2009-12-08 05:15:00,5.00964,5.00997,5.0075,5.00879,67000000.0
2009-12-08 05:20:00,5.00872,5.00872,5.006,5.00772,79000000.0
2009-12-08 05:25:00,5.007,5.0084,5.00578,5.00822,66000000.0
2009-12-08 05:30:00,5.00826,5.01,5.00709,5.00887,76000000.0
2009-12-08 05:35:00,5.00944,5.00954,5.00647,5.0088,78000000.0
2009-12-08 05:40:00,5.00789,5.01009,5.00738,5.00838,61000000.0
2009-12-08 05:45:00,5.00814,5.00953,5.00722,5.00723,77000000.0
2009-12-08 05:50:00,5.00858,5.00905,5.0068,5.00773,62000000.0
2009-12-08 05:55:00,5.00857,5.00857,5.00515,5.007,70000000.0
2009-12-08 06:00:00,5.00744,5.0085,5.00506,5.0079,77000000.0
2009-12-08 06:05:00,5.0085,5.00855,5.00597,5.00729,81000000.0
2009-12-08 06:10:00,5.00634,5.00809,5.00571,5.00702,73000000.0
2009-12-08 06:15:00,5.00762,5.0089,5.00616,5.00664,69000000.0
2009-12-08 06:20:00,5.00822,5.00869,5.00638,5.00813,68000000.0
2009-12-08 06:25:00,5.00853,5.00853,5.00694,5.0083,71000000.0
2009-12-08 06:30:00,5.00928,5.01153,5.00751,5.0089,58000000.0
2009-12-08 06:35:00,5.0095,5.01077,5.00843,5.00863,72000000.0
2009-12-08 06:40:00,5.00904,5.01058,5.00817,5.01043,71000000.0
2009-12-08 06:45:00,5.0105,5.0111,5.00839,5.00945,69000000.0
2009-12-08 06:50:00,5.00995,5.01017,5.00628,5.00711,56000000.0
2009-12-08 06:55:00,5.00682,5.00776,5.00502,5.0068,64000000.0
2009-12-08 07:00:00,5.00724,5.00809,5.00588,5.00787,58000000.0
2009-12-08 07:05:00,5.00752,5.00816,5.00595,5.00636,59000000.0
2009-12-08 07:10:00,5.00618,5.00793,5.00373,5.00564,82000000.0
2009-12-08 07:15:00,5.00645,5.00757,5.00499,5.0071,80000000.0
2009-12-08 07:20:00,5.00593,5.01014,5.00593,5.00892,76000000.0
2009-12-08 07:25:00,5.00916,5.01056,5.00778,5.01056,78000000.0
2009-12-08 07:30:00,5.0103,5.01362,5.00917,5.01149,61000000.0
2009-12-08 07:35:00,5.01217,5.0137,5.00989,5.01166,63000000.0
2009-12-08 07:40:00,5.01209,5.01216,5.00955,5.01112,55000000.0
2009-12-08 07:45:00,5.01109,5.01109,5.00796,5.01003,59000000.0
2009-12-08 07:50:00,5.00884,5.00939,5.00348,5.006,67000000.0
2009-12-08 07:55:00,5.0061,5.00722,5.00393,5.00722,62000000.0
2009-12-08 08:00:00,5.00686,5.00819,5.00601,5.00779,65000000.0
2009-12-08 08:05:00,5.00814,5.00814,5.00286,5.00409,73000000.0
2009-12-08 08:10:00,5.0054,5.00848,5.00375,5.00845,58000000.0
2009-12-08 08:15:00,5.00767,5.01266,5.00709,5.01266,59000000.0
2009-12-08 08:20:00,5.012,5.01327,5.00922,5.00967,64000000.0
2009-12-08 08:25:00,5.01067,5.01364,5.00963,5.0125,56000000.0
2009-12-08 08:30:00,5.01235,5.01259,5.00921,5.01066,62000000.0
2009-12-08 08:35:00,5.01224,5.01336,5.00921,5.01157,56000000.0
2009-12-08 08:40:00,5.0122,5.0122,5.00708,5.00708,58000000.0
2009-12-08 08:45:00,5.0095,5.01085,5.00811,5.01085,76000000.0
2009-12-08 08:50:00,5.01011,5.01036,5.00687,5.00738,81000000.0
2009-12-08 08:55:00,5.00859,5.00991,5.00603,5.00894,70000000.0
2009-12-08 09:00:00,5.00913,5.01083,5.00752,5.00869,62000000.0
2009-12-08 09:05:00,5.01012,5.01264,5.00853,5.01194,66000000.0
2009-12-08 09:10:00,5.01292,5.01372,5.01089,5.01202,67000000.0
2009-12-08 09:15:00,5.01053,5.01401,5.01053,5.01317,72000000.0
2009-12-08 09:20:00,5.01301,5.01661,5.01158,5.01495,74000000.0
2009-12-08 09:25:00,5.01444,5.01717,5.01394,5.01565,68000000.0
2009-12-08 09:30:00,5.01322,5.01487,5.01227,5.0147,69000000.0
2009-12-08 09:35:00,5.01393,5.01567,5.01238,5.01567,85000000.0
2009-12-08 09:40:00,5.01557,5.01789,5.01379,5.01564,74000000.0
2009-12-08 09:45:00,5.01571,5.01878,5.01325,5.01753,76000000.0
2009-12-08 09:50:00,5.01802,5.0223,5.017,5.02216,74000000.0
2009-12-08 09:55:00,5.0224,5.02386,5.01931,5.02289,68000000.0
2009-12-08 10:00:00,5.02408,5.02825,5.02231,5.02759,75000000.0
2009-12-08 10:05:00,5.02795,5.02795,5.02131,5.02201,50000000.0
2009-12-08 10:10:00,5.02177,5.0222,5.0191,5.02012,70000000.0
2009-12-08 10:15:00,5.02003,5.02003,5.0173,5.01861,74000000.0
2009-12-08 10:20:00,5.01982,5.02053,5.01722,5.01925,60000000.0
2009-12-08 10:25:00,5.01937,5.01954,5.0159,5.01678,60000000.0
2009-12-08 10:30:00,5.01495,5.01661,5.01397,5.01428,57000000.0
2009-12-08 10:35:00,5.01571,5.01605,5.01241,5.0157,72000000.0
2009-12-08 10:40:00,5.01563,5.01735,5.01374,5.01624,62000000.0
2009-12-08 10:45:00,5.01671,5.01715,5.01507,5.01627,55000000.0
2009-12-08 10:50:00,5.01478,5.01787,5.01397,5.01667,72000000.0
2009-12-08 10:55:00,5.01663,5.01911,5.01441,5.01609,49000000.0
2009-12-08 11:00:00,5.01491,5.0178,5.01327,5.0178,61000000.0
2009-12-08 11:05:00,5.01731,5.01752,5.01223,5.01415,71000000.0
2009-12-08 11:10:00,5.01249,5.01616,5.01249,5.01512,67000000.0
2009-12-08 11:15:00,5.01474,5.015,5.0117,5.01248,63000000.0
2009-12-08 11:20:00,5.01185,5.01185,5.00855,5.0112,76000000.0
2009-12-08 11:25:00,5.0111,5.01253,5.01021,5.01124,64000000.0
2009-12-08 11:30:00,5.01208,5.01367,5.0096,5.01072,74000000.0
2009-12-08 11:35:00,5.01038,5.01038,5.00604,5.00754,60000000.0
2009-12-08 11:40:00,5.00695,5.00734,5.00418,5.00565,64000000.0
2009-12-08 11:45:00,5.00654,5.00748,5.00508,5.00665,62000000.0
2009-12-08 11:50:00,5.00691,5.00841,5.00601,5.00829,68000000.0
2009-12-08 11:55:00,5.00774,5.00916,5.00619,5.00728,52000000.0
2009-12-08 12:00:00,5.00592,5.00734,4.99994,5.00142,63000000.0
2009-12-08 12:05:00,5.00214,5.00317,5.0004,5.00182,61000000.0
2009-12-08 12:10:00,5.00204,5.00448,5.00063,5.00444,63000000.0
2009-12-08 12:15:00,5.00288,5.00494,5.00224,5.00483,56000000.0
2009-12-08 12:20:00,5.0036,5.00565,5.00157,5.00539,70000000.0
2009-12-08 12:25:00,5.00645,5.00666,5.00368,5.00483,57000000.0
2009-12-08 12:30:00,5.00433,5.00826,5.00433,5.00826,61000000.0
2009-12-08 12:35:00,5.00824,5.00824,5.005,5.00593,64000000.0
2009-12-08 12:40:00,5.00734,5.00942,5.00608,5.00622,70000000.0
2009-12-08 12:45:00,5.00663,5.00895,5.00567,5.00895,65000000.0
2009-12-08 12:50:00,5.00998,5.01141,5.00831,5.00992,66000000.0
2009-12-08 12:55:00,5.01217,5.01228,5.00768,5.00967,62000000.0
2009-12-08 13:00:00,5.01026,5.01275,5.00883,5.01193,81000000.0
2009-12-08 13:05:00,5.01238,5.01505,5.0107,5.01244,77000000.0
2009-12-08 13:10:00,5.01341,5.01502,5.01152,5.01276,79000000.0
2009-12-08 13:15:00,5.01451,5.01743,5.01286,5.01721,63000000.0
2009-12-08 13:20:00,5.01626,5.01909,5.01527,5.01689,78000000.0
2009-12-08 13:25:00,5.01793,5.01902,5.01653,5.01872,62000000.0
2009-12-08 13:30:00,5.01797,5.02129,5.01681,5.01717,55000000.0
2009-12-08 13:35:00,5.01819,5.0223,5.01693,5.02148,65000000.0
2009-12-08 13:40:00,5.01982,5.02288,5.01875,5.02023,55000000.0
2009-12-08 13:45:00,5.02043,5.02293,5.01902,5.0221,64000000.0
2009-12-08 13:50:00,5.02121,5.02305,5.01896,5.02068,58000000.0
2009-12-08 13:55:00,5.02153,5.02355,5.01974,5.02355,59000000.0
2009-12-08 14:00:00,5.02415,5.02939,5.02336,5.02548,72000000.0
2009-12-08 14:05:00,5.0238,5.0262,5.0238,5.02538,60000000.0
2009-12-08 14:10:00,5.02547,5.02561,5.02193,5.02311,56000000.0
2009-12-08 14:15:00,5.02378,5.02453,5.02016,5.02265,76000000.0
2009-12-08 14:20:00,5.02286,5.02362,5.01944,5.01944,52000000.0
2009-12-08 14:25:00,5.02053,5.02447,5.01689,5.02327,65000000.0
2009-12-08 14:30:00,5.02355,5.03038,5.02061,5.02893,60000000.0
2009-12-08 14:35:00,5.02897,5.02924,5.02325,5.02486,63000000.0
2009-12-08 14:40:00,5.02544,5.02608,5.02195,5.02292,77000000.0
2009-12-08 14:45:00,5.02521,5.02755,5.02281,5.02755,56000000.0
2009-12-08 14:50:00,5.02724,5.02761,5.02499,5.0251,60000000.0
2009-12-08 14:55:00,5.02702,5.02792,5.02387,5.0254,71000000.0
2009-12-08 15:00:00,5.02608,5.02714,5.02427,5.02672,76000000.0
2009-12-08 15:05:00,5.02693,5.03058,5.02508,5.02799,68000000.0
2009-12-08 15:10:00,5.0274,5.03099,5.0266,5.03003,61000000.0
2009-12-08 15:15:00,5.03126,5.0348,5.02935,5.03479,68000000.0
2009-12-08 15:20:00,5.03479,5.03607,5.03267,5.036,59000000.0
2009-12-08 15:25:00,5.03694,5.04376,5.03633,5.0424,71000000.0
2009-12-08 15:30:00,5.04296,5.04676,5.04039,5.04116,68000000.0
2009-12-08 15:35:00,5.04166,5.04184,5.03797,5.03888,52000000.0
2009-12-08 15:40:00,5.03953,5.04199,5.03731,5.04059,62000000.0
2009-12-08 15:45:00,5.04043,5.04043,5.03556,5.0375,81000000.0
2009-12-08 15:50:00,5.03703,5.03908,5.03663,5.03764,75000000.0
2009-12-08 15:55:00,5.03863,5.03863,5.03444,5.03696,74000000.0
2009-12-08 16:00:00,5.03798,5.04181,5.03635,5.04181,61000000.0
2009-12-08 16:05:00,5.0413,5.0413,5.03534,5.03687,70000000.0
2009-12-08 16:10:00,5.03617,5.03712,5.03256,5.03431,64000000.0
2009-12-08 16:15:00,5.03468,5.03509,5.0327,5.03448,66000000.0
2009-12-08 16:20:00,5.03356,5.03466,5.03171,5.0334,65000000.0
2009-12-08 16:25:00,5.03417,5.03417,5.02998,5.03284,51000000.0
2009-12-08 16:30:00,5.03319,5.03473,5.03159,5.03473,53000000.0
2009-12-08 16:35:00,5.03432,5.03785,5.03351,5.03365,78000000.0
2009-12-08 16:40:00,5.03549,5.03925,5.03474,5.03916,86000000.0
2009-12-08 16:45:00,5.0394,5.04086,5.0373,5.0373,59000000.0
2009-12-08 16:50:00,5.03768,5.03805,5.03498,5.03647,66000000.0
2009-12-08 16:55:00,5.03798,5.03823,5.03237,5.03345,52000000.0
2009-12-08 17:00:00,5.03208,5.03532,5.03208,5.03305,62000000.0
2009-12-08 17:05:00,5.0343,5.03696,5.0326,5.03535,73000000.0
2009-12-08 17:10:00,5.03537,5.0378,5.03382,5.03748,57000000.0
2009-12-08 17:15:00,5.03619,5.03974,5.03575,5.03903,71000000.0
2009-12-08 17:20:00,5.03664,5.0377,5.03443,5.03578,55000000.0
2009-12-08 17:25:00,5.03711,5.03743,5.03481,5.03683,62000000.0
2009-12-08 17:30:00,5.03629,5.03705,5.03381,5.03491,63000000.0
2009-12-08 17:35:00,5.03614,5.03894,5.03532,5.03613,64000000.0
2009-12-08 17:40:00,5.03636,5.03888,5.03564,5.03688,76000000.0
2009-12-08 17:45:00,5.03703,5.04281,5.03703,5.04197,60000000.0
2009-12-08 17:50:00,5.0424,5.04465,5.04073,5.04421,86000000.0
2009-12-08 17:55:00,5.04407,5.04577,5.04121,5.04419,66000000.0
2009-12-08 18:00:00,5.04459,5.04459,5.03883,5.04059,72000000.0
2009-12-08 18:05:00,5.04018,5.04088,5.03693,5.03841,73000000.0
2009-12-08 18:10:00,5.03984,5.04308,5.0391,5.0422,58000000.0
2009-12-08 18:15:00,5.04217,5.04734,5.04105,5.04734,61000000.0
2009-12-08 18:20:00,5.04755,5.04843,5.04288,5.04405,63000000.0
2009-12-08 18:25:00,5.04419,5.04521,5.04156,5.04156,67000000.0
2009-12-08 18:30:00,5.04265,5.04595,5.04154,5.04499,65000000.0
2009-12-08 18:35:00,5.04432,5.04464,5.04156,5.0429,76000000.0
2009-12-08 18:40:00,5.04407,5.04407,5.03942,5.04127,67000000.0
2009-12-08 18:45:00,5.04221,5.04432,5.04125,5.04358,66000000.0
2009-12-08 18:50:00,5.042,5.04413,5.03981,5.04115,63000000.0
2009-12-08 18:55:00,5.04371,5.04434,5.04076,5.04339,71000000.0
2009-12-08 19:00:00,5.04249,5.04311,5.04033,5.04229,70000000.0
2009-12-08 19:05:00,5.0422,5.04433,5.04167,5.04275,76000000.0
2009-12-08 19:10:00,5.04309,5.04556,5.04197,5.04409,68000000.0
2009-12-08 19:15:00,5.04593,5.04629,5.04333,5.04556,61000000.0
2009-12-08 19:20:00,5.04616,5.04746,5.04415,5.04418,72000000.0
2009-12-08 19:25:00,5.04519,5.04872,5.04448,5.0479,62000000.0
2009-12-08 19:30:00,5.04773,5.04782,5.04571,5.04617,66000000.0
2009-12-08 19:35:00,5.04685,5.05081,5.04654,5.04837,63000000.0
2009-12-08 19:40:00,5.04623,5.04855,5.04607,5.04817,70000000.0
2009-12-08 19:45:00,5.04821,5.04939,5.04661,5.04783,70000000.0
2009-12-08 19:50:00,5.04925,5.05134,5.04801,5.05082,71000000.0
2009-12-08 19:55:00,5.05097,5.0523,5.04844,5.04844,68000000.0
2009-12-08 20:00:00,5.04943,5.05067,5.0468,5.05067,67000000.0
2009-12-08 20:05:00,5.05048,5.05185,5.04811,5.0509,65000000.0
2009-12-08 20:10:00,5.05105,5.05433,5.05078,5.05304,66000000.0
2009-12-08 20:15:00,5.05172,5.05399,5.04959,5.05137,64000000.0
2009-12-08 20:20:00,5.05133,5.05665,5.05003,5.05665,65000000.0
2009-12-08 20:25:00,5.05578,5.05806,5.05452,5.0563,63000000.0
2009-12-08 20:30:00,5.05703,5.05728,5.05335,5.05404,59000000.0
2009-12-08 20:35:00,5.05473,5.05731,5.05257,5.05648,70000000.0
2009-12-08 20:40:00,5.05768,5.05768,5.05373,5.05427,89000000.0
2009-12-08 20:45:00,5.05624,5.05656,5.0531,5.0531,67000000.0
2009-12-08 20:50:00,5.05385,5.05516,5.05293,5.05404,62000000.0
2009-12-08 20:55:00,5.05361,5.0583,5.05361,5.05659,65000000.0
2009-12-08 21:00:00,5.05693,5.06034,5.05567,5.05821,72000000.0
2009-12-08 21:05:00,5.05669,5.05818,5.05409,5.0557,66000000.0
2009-12-08 21:10:00,5.05535,5.05763,5.05318,5.05382,62000000.0
2009-12-08 21:15:00,5.05431,5.05612,5.05243,5.05394,68000000.0
2009-12-08 21:20:00,5.0545,5.05793,5.05389,5.05557,52000000.0
2009-12-08 21:25:00,5.05566,5.0593,5.0552,5.05767,58000000.0
2009-12-08 21:30:00,5.05766,5.05766,5.05362,5.0553,59000000.0
2009-12-08 21:35:00,5.05548,5.05781,5.05418,5.05488,88000000.0
2009-12-08 21:40:00,5.05624,5.0588,5.05442,5.05798,65000000.0
2009-12-08 21:45:00,5.05819,5.05819,5.05532,5.05642,62000000.0
2009-12-08 21:50:00,5.05632,5.06218,5.05632,5.06157,62000000.0
2009-12-08 21:55:00,5.06193,5.06309,5.05993,5.06272,72000000.0
2009-12-08 22:00:00,5.06021,5.06172,5.05717,5.05792,79000000.0
2009-12-08 22:05:00,5.05826,5.06113,5.05746,5.05768,67000000.0
2009-12-08 22:10:00,5.05813,5.05944,5.05658,5.05675,64000000.0
2009-12-08 22:15:00,5.05713,5.05892,5.05576,5.05827,69000000.0
2009-12-08 22:20:00,5.05865,5.0592,5.05613,5.05695,69000000.0
2009-12-08 22:25:00,5.05744,5.05803,5.05547,5.05631,63000000.0
2009-12-08 22:30:00,5.05748,5.05748,5.05512,5.05691,60000000.0
2009-12-08 22:35:00,5.05757,5.05879,5.05626,5.05776,56000000.0
2009-12-08 22:40:00,5.05751,5.05768,5.055,5.05629,63000000.0
2009-12-08 22:45:00,5.05593,5.05746,5.05399,5.05399,68000000.0
2009-12-08 22:50:00,5.0531,5.05687,5.0531,5.05577,70000000.0
2009-12-08 22:55:00,5.05626,5.05638,5.05363,5.0546,64000000.0
2009-12-08 23:00:00,5.05555,5.05623,5.05383,5.05487,68000000.0
2009-12-08 23:05:00,5.05564,5.05693,5.05467,5.05512,60000000.0
2009-12-08 23:10:00,5.05468,5.05852,5.05468,5.05706,66000000.0
2009-12-08 23:15:00,5.05699,5.05795,5.05533,5.05694,65000000.0
2009-12-08 23:20:00,5.05666,5.05739,5.05422,5.05546,66000000.0
2009-12-08 23:25:00,5.05516,5.05559,5.0515,5.05237,64000000.0
2009-12-08 23:30:00,5.05344,5.05344,5.05082,5.05207,72000000.0
2009-12-08 23:35:00,5.05276,5.05326,5.05077,5.05326,62000000.0
2009-12-08 23:40:00,5.05301,5.05516,5.05209,5.05511,80000000.0
2009-12-08 23:45:00,5.05485,5.0551,5.05248,5.05479,76000000.0
2009-12-08 23:50:00,5.05475,5.05634,5.05381,5.05618,67000000.0
2009-12-08 23:55:00,5.05689,5.05691,5.05418,5.05587,76000000.0
2009-12-09 00:00:00,5.05521,5.05707,5.054,5.05595,70000000.0
2009-12-09 00:05:00,5.05637,5.05718,5.05431,5.05608,62000000.0
2009-12-09 00:10:00,5.0551,5.05582,5.05352,5.05469,63000000.0
2009-12-09 00:15:00,5.05487,5.05507,5.05299,5.05411,65000000.0
2009-12-09 00:20:00,5.05494,5.055,5.05261,5.05342,60000000.0
2009-12-09 00:25:00,5.05365,5.05461,5.05284,5.05446,66000000.0
2009-12-09 00:30:00,5.05445,5.05445,5.05256,5.05328,64000000.0
2009-12-09 00:35:00,5.05379,5.05448,5.05266,5.05379,80000000.0
2009-12-09 00:40:00,5.05415,5.0546,5.05313,5.05364,61000000.0
2009-12-09 00:45:00,5.05409,5.05484,5.05148,5.05446,63000000.0
2009-12-09 00:50:00,5.05438,5.05716,5.05359,5.05653,60000000.0
2009-12-09 00:55:00,5.05444,5.05806,5.05395,5.05466,66000000.0
2009-12-09 01:00:00,5.05346,5.05536,5.05222,5.05352,63000000.0
2009-12-09 01:05:00,5.0521,5.05354,5.0501,5.05222,70000000.0
2009-12-09 01:10:00,5.05193,5.05463,5.05155,5.05316,55000000.0
2009-12-09 01:15:00,5.05462,5.05499,5.05257,5.05499,63000000.0
2009-12-09 01:20:00,5.05421,5.05806,5.05275,5.05671,59000000.0
2009-12-09 01:25:00,5.05728,5.06262,5.05671,5.06153,70000000.0
2009-12-09 01:30:00,5.06114,5.06677,5.06045,5.06453,68000000.0
2009-12-09 01:35:00,5.06409,5.06409,5.06079,5.06085,71000000.0
2009-12-09 01:40:00,5.06032,5.0627,5.05595,5.05595,72000000.0
2009-12-09 01:45:00,5.05748,5.05859,5.05494,5.05692,68000000.0
2009-12-09 01:50:00,5.05771,5.05818,5.05542,5.05685,67000000.0
2009-12-09 01:55:00,5.05676,5.06103,5.05461,5.0599,61000000.0
2009-12-09 02:00:00,5.05974,5.06058,5.05733,5.05837,69000000.0
2009-12-09 02:05:00,5.0606,5.0613,5.05757,5.05823,73000000.0
2009-12-09 02:10:00,5.05871,5.06251,5.05722,5.06195,74000000.0
2009-12-09 02:15:00,5.06229,5.06229,5.05801,5.05831,70000000.0
2009-12-09 02:20:00,5.05965,5.05965,5.05456,5.05456,74000000.0
2009-12-09 02:25:00,5.05536,5.05556,5.05242,5.05519,59000000.0
2009-12-09 02:30:00,5.0534,5.05568,5.0519,5.05432,64000000.0
2009-12-09 02:35:00,5.05404,5.05447,5.051,5.05184,71000000.0
2009-12-09 02:40:00,5.05206,5.05297,5.05079,5.05142,69000000.0
2009-12-09 02:45:00,5.05234,5.05387,5.05083,5.05158,69000000.0
2009-12-09 02:50:00,5.05155,5.05569,5.05033,5.05452,66000000.0
2009-12-09 02:55:00,5.05517,5.05601,5.05194,5.05194,65000000.0
2009-12-09 03:00:00,5.05291,5.05415,5.05125,5.05414,67000000.0
2009-12-09 03:05:00,5.05462,5.05719,5.05384,5.05477,68000000.0
2009-12-09 03:10:00,5.05642,5.05891,5.0554,5.05616,80000000.0
2009-12-09 03:15:00,5.05632,5.05634,5.05122,5.05222,50000000.0
2009-12-09 03:20:00,5.05028,5.05297,5.05028,5.05282,62000000.0
2009-12-09 03:25:00,5.05342,5.05363,5.04468,5.04468,71000000.0
2009-12-09 03:30:00,5.04454,5.04665,5.04369,5.04627,68000000.0
2009-12-09 03:35:00,5.04475,5.04729,5.04475,5.04727,60000000.0
2009-12-09 03:40:00,5.04766,5.04784,5.0453,5.04672,82000000.0
2009-12-09 03:45:00,5.04721,5.04924,5.04587,5.04924,53000000.0
2009-12-09 03:50:00,5.04876,5.04988,5.04757,5.04757,74000000.0
2009-12-09 03:55:00,5.04979,5.05055,5.04735,5.04817,63000000.0
2009-12-09 04:00:00,5.04742,5.04924,5.04604,5.0466,70000000.0
2009-12-09 04:05:00,5.0477,5.04839,5.04643,5.04665,66000000.0
2009-12-09 04:10:00,5.04653,5.04981,5.04653,5.04981,77000000.0
2009-12-09 04:15:00,5.04948,5.04948,5.04725,5.0492,57000000.0
2009-12-09 04:20:00,5.04738,5.04924,5.04686,5.04695,62000000.0
2009-12-09 04:25:00,5.04765,5.04812,5.04421,5.04421,53000000.0
2009-12-09 04:30:00,5.04591,5.04692,5.04436,5.04551,66000000.0
2009-12-09 04:35:00,5.04539,5.04668,5.0441,5.04635,64000000.0
2009-12-09 04:40:00,5.04623,5.04803,5.04515,5.04615,54000000.0
2009-12-09 04:45:00,5.04576,5.04682,5.04489,5.04547,63000000.0
2009-12-09 04:50:00,5.04624,5.04674,5.0438,5.04515,71000000.0
2009-12-09 04:55:00,5.04512,5.04552,5.04366,5.04393,65000000.0
2009-12-09 05:00:00,5.04435,5.0462,5.04361,5.04519,62000000.0
2009-12-09 05:05:00,5.04593,5.04696,5.04424,5.04622,72000000.0
2009-12-09 05:10:00,5.04534,5.04738,5.04372,5.044,59000000.0
2009-12-09 05:15:00,5.04464,5.04517,5.04293,5.04422,67000000.0
2009-12-09 05:20:00,5.04357,5.0454,5.04313,5.04329,79000000.0
2009-12-09 05:25:00,5.04453,5.04505,5.04291,5.04464,66000000.0
2009-12-09 05:30:00,5.04538,5.04545,5.04291,5.04408,76000000.0
2009-12-09 05:35:00,5.04543,5.04653,5.0443,5.04652,78000000.0
2009-12-09 05:40:00,5.04523,5.04715,5.04321,5.04417,61000000.0
2009-12-09 05:45:00,5.04553,5.04636,5.04416,5.04451,77000000.0
2009-12-09 05:50:00,5.04646,5.04658,5.04437,5.04523,62000000.0
2009-12-09 05:55:00,5.04557,5.04632,5.04345,5.04545,70000000.0
2009-12-09 06:00:00,5.04567,5.04653,5.04417,5.04452,77000000.0
2009-12-09 06:05:00,5.04625,5.0474,5.04526,5.04722,81000000.0
2009-12-09 06:10:00,5.04615,5.04766,5.04551,5.04683,73000000.0
2009-12-09 06:15:00,5.04759,5.04798,5.04603,5.04798,69000000.0
2009-12-09 06:20:00,5.04794,5.04897,5.04604,5.04687,68000000.0
2009-12-09 06:25:00,5.04799,5.04914,5.04639,5.04837,71000000.0
2009-12-09 06:30:00,5.04848,5.04853,5.0463,5.04777,58000000.0
2009-12-09 06:35:00,5.04836,5.04926,5.04642,5.04651,72000000.0
2009-12-09 06:40:00,5.04685,5.04835,5.04631,5.0471,71000000.0
2009-12-09 06:45:00,5.04612,5.04782,5.04538,5.04657,69000000.0
2009-12-09 06:50:00,5.04578,5.04742,5.04423,5.04528,56000000.0
2009-12-09 06:55:00,5.04687,5.04906,5.04512,5.04829,64000000.0
2009-12-09 07:00:00,5.04731,5.04878,5.04636,5.04688,58000000.0
2009-12-09 07:05:00,5.04654,5.04857,5.04645,5.04726,59000000.0
2009-12-09 07:10:00,5.04666,5.0478,5.04531,5.04531,82000000.0
2009-12-09 07:15:00,5.04684,5.04731,5.04493,5.04645,80000000.0
2009-12-09 07:20:00,5.04626,5.04718,5.04355,5.045,76000000.0
2009-12-09 07:25:00,5.04577,5.04583,5.04365,5.04426,78000000.0
2009-12-09 07:30:00,5.04503,5.04657,5.04385,5.04544,61000000.0
2009-12-09 07:35:00,5.04589,5.04666,5.04416,5.04597,63000000.0
2009-12-09 07:40:00,5.04592,5.04808,5.04462,5.04672,55000000.0
2009-12-09 07:45:00,5.04753,5.04855,5.04625,5.04832,59000000.0
2009-12-09 07:50:00,5.04693,5.04773,5.04348,5.04452,67000000.0
2009-12-09 07:55:00,5.04476,5.04706,5.04342,5.0458,62000000.0
2009-12-09 08:00:00,5.0465,5.0472,5.04443,5.04601,65000000.0
2009-12-09 08:05:00,5.04671,5.04889,5.04553,5.04863,73000000.0
2009-12-09 08:10:00,5.04686,5.04846,5.04609,5.04701,58000000.0
2009-12-09 08:15:00,5.04797,5.04889,5.04608,5.04725,59000000.0
2009-12-09 08:20:00,5.04877,5.05207,5.04801,5.05075,64000000.0
2009-12-09 08:25:00,5.05116,5.05557,5.05034,5.05534,56000000.0
2009-12-09 08:30:00,5.05639,5.05773,5.05438,5.05611,62000000.0
2009-12-09 08:35:00,5.05602,5.05612,5.05284,5.05284,56000000.0
2009-12-09 08:40:00,5.05403,5.05642,5.05355,5.05355,58000000.0
2009-12-09 08:45:00,5.05517,5.05636,5.05259,5.05355,76000000.0
2009-12-09 08:50:00,5.05422,5.05425,5.05085,5.05344,81000000.0
2009-12-09 08:55:00,5.05342,5.05731,5.052,5.05593,70000000.0
2009-12-09 09:00:00,5.05665,5.05905,5.05549,5.05896,62000000.0
2009-12-09 09:05:00,5.05855,5.05874,5.05617,5.05869,66000000.0
2009-12-09 09:10:00,5.05769,5.05882,5.05204,5.05274,67000000.0
2009-12-09 09:15:00,5.05262,5.05368,5.04996,5.05212,72000000.0
2009-12-09 09:20:00,5.05222,5.05237,5.04702,5.04787,74000000.0
2009-12-09 09:25:00,5.04921,5.05193,5.04741,5.05193,68000000.0
2009-12-09 09:30:00,5.05133,5.05159,5.0488,5.04944,69000000.0
2009-12-09 09:35:00,5.04986,5.04987,5.04544,5.04718,85000000.0
2009-12-09 09:40:00,5.0457,5.05015,5.0457,5.04933,74000000.0
2009-12-09 09:45:00,5.04945,5.05095,5.04772,5.0501,76000000.0
2009-12-09 09:50:00,5.04936,5.05201,5.04934,5.05059,74000000.0
2009-12-09 09:55:00,5.05143,5.05307,5.05005,5.05164,68000000.0
2009-12-09 10:00:00,5.05177,5.05264,5.04513,5.04643,75000000.0
2009-12-09 10:05:00,5.04581,5.0472,5.04436,5.0449,50000000.0
2009-12-09 10:10:00,5.04307,5.04815,5.04307,5.04717,70000000.0
2009-12-09 10:15:00,5.04768,5.04849,5.04431,5.04604,74000000.0
2009-12-09 10:20:00,5.04664,5.04688,5.04222,5.04534,60000000.0
2009-12-09 10:25:00,5.04477,5.0463,5.04145,5.0418,60000000.0
2009-12-09 10:30:00,5.04273,5.04475,5.04163,5.04475,57000000.0
2009-12-09 10:35:00,5.04503,5.04621,5.04267,5.04407,72000000.0
2009-12-09 10:40:00,5.04568,5.04962,5.04544,5.04902,62000000.0
2009-12-09 10:45:00,5.04863,5.04926,5.04043,5.04043,55000000.0
2009-12-09 10:50:00,5.04092,5.04284,5.03814,5.04169,72000000.0
2009-12-09 10:55:00,5.04039,5.04372,5.03965,5.04184,49000000.0
2009-12-09 11:00:00,5.04113,5.04357,5.04012,5.04283,61000000.0
2009-12-09 11:05:00,5.04311,5.04572,5.04211,5.04222,71000000.0
2009-12-09 11:10:00,5.04401,5.04641,5.04244,5.04411,67000000.0
2009-12-09 11:15:00,5.04261,5.04381,5.0351,5.03642,63000000.0
2009-12-09 11:20:00,5.03669,5.03871,5.0351,5.03679,76000000.0
2009-12-09 11:25:00,5.03898,5.04228,5.03746,5.04202,64000000.0
2009-12-09 11:30:00,5.04089,5.04197,5.03794,5.0388,74000000.0
2009-12-09 11:35:00,5.0396,5.0396,5.03234,5.03561,60000000.0
2009-12-09 11:40:00,5.03497,5.03688,5.03367,5.03657,64000000.0
2009-12-09 11:45:00,5.03518,5.03708,5.03366,5.03546,62000000.0
2009-12-09 11:50:00,5.03505,5.03795,5.03395,5.03707,68000000.0
2009-12-09 11:55:00,5.0351,5.03875,5.0351,5.03859,52000000.0
2009-12-09 12:00:00,5.03795,5.0391,5.03669,5.03732,63000000.0
2009-12-09 12:05:00,5.03699,5.03831,5.03274,5.03445,61000000.0
2009-12-09 12:10:00,5.03446,5.0347,5.03142,5.03307,63000000.0
2009-12-09 12:15:00,5.03245,5.03359,5.03166,5.03319,56000000.0
2009-12-09 12:20:00,5.03351,5.0348,5.03201,5.03365,70000000.0
2009-12-09 12:25:00,5.03494,5.03494,5.03146,5.03153,57000000.0
2009-12-09 12:30:00,5.03339,5.03376,5.03075,5.03321,61000000.0
2009-12-09 12:35:00,5.03412,5.03439,5.02894,5.03069,64000000.0
2009-12-09 12:40:00,5.03011,5.03242,5.02776,5.03172,70000000.0
2009-12-09 12:45:00,5.03047,5.03311,5.03036,5.03265,65000000.0
2009-12-09 12:50:00,5.0332,5.03456,5.03097,5.03097,66000000.0
2009-12-09 12:55:00,5.03122,5.03356,5.03077,5.03266,62000000.0
2009-12-09 13:00:00,5.03212,5.03544,5.03177,5.03467,81000000.0
2009-12-09 13:05:00,5.03522,5.03885,5.03447,5.03805,77000000.0
2009-12-09 13:10:00,5.0376,5.03925,5.0363,5.03825,79000000.0
2009-12-09 13:15:00,5.03888,5.03951,5.03573,5.03783,63000000.0
2009-12-09 13:20:00,5.03818,5.0385,5.03656,5.03764,78000000.0
2009-12-09 13:25:00,5.03877,5.04078,5.0375,5.04078,62000000.0
2009-12-09 13:30:00,5.04008,5.04099,5.03834,5.03864,55000000.0
2009-12-09 13:35:00,5.03966,5.03975,5.03576,5.03576,65000000.0
2009-12-09 13:40:00,5.03812,5.03943,5.03621,5.03775,55000000.0
2009-12-09 13:45:00,5.03785,5.04071,5.03707,5.04054,64000000.0
2009-12-09 13:50:00,5.04008,5.04074,5.03842,5.03971,58000000.0
2009-12-09 13:55:00,5.04045,5.04063,5.03799,5.04032,59000000.0
2009-12-09 14:00:00,5.03964,5.03964,5.03643,5.03822,72000000.0
2009-12-09 14:05:00,5.03811,5.04,5.03652,5.03931,60000000.0
2009-12-09 14:10:00,5.03866,5.04182,5.03866,5.0407,56000000.0
2009-12-09 14:15:00,5.04068,5.04381,5.0392,5.04337,76000000.0
2009-12-09 14:20:00,5.04245,5.04359,5.04095,5.04266,52000000.0
2009-12-09 14:25:00,5.04326,5.04384,5.04093,5.04155,65000000.0
2009-12-09 14:30:00,5.04326,5.04433,5.04161,5.04363,60000000.0
2009-12-09 14:35:00,5.04375,5.04578,5.04291,5.04411,63000000.0
2009-12-09 14:40:00,5.04433,5.04466,5.04096,5.04334,77000000.0
2009-12-09 14:45:00,5.0431,5.0462,5.04203,5.0462,56000000.0
2009-12-09 14:50:00,5.04706,5.05026,5.04548,5.04809,60000000.0
2009-12-09 14:55:00,5.04835,5.04856,5.04576,5.04628,71000000.0
2009-12-09 15:00:00,5.04745,5.04745,5.03919,5.04074,76000000.0
2009-12-09 15:05:00,5.03976,5.03976,5.03454,5.03817,68000000.0
2009-12-09 15:10:00,5.03774,5.03971,5.03155,5.03382,61000000.0
2009-12-09 15:15:00,5.03479,5.03479,5.03061,5.03413,68000000.0
2009-12-09 15:20:00,5.03504,5.03777,5.03378,5.03747,59000000.0
2009-12-09 15:25:00,5.03701,5.04146,5.03566,5.04125,71000000.0
2009-12-09 15:30:00,5.04172,5.04206,5.03866,5.0399,68000000.0
2009-12-09 15:35:00,5.0411,5.04592,5.03904,5.04573,52000000.0
2009-12-09 15:40:00,5.04596,5.04608,5.03983,5.04133,62000000.0
2009-12-09 15:45:00,5.04107,5.0414,5.03454,5.03534,81000000.0
2009-12-09 15:50:00,5.03479,5.03857,5.0342,5.03821,75000000.0
2009-12-09 15:55:00,5.03856,5.04682,5.03634,5.04678,74000000.0
2009-12-09 16:00:00,5.04599,5.05221,5.04324,5.0516,61000000.0
2009-12-09 16:05:00,5.05071,5.0558,5.04804,5.05463,70000000.0
2009-12-09 16:10:00,5.05565,5.05641,5.05176,5.05254,64000000.0
2009-12-09 16:15:00,5.05242,5.05273,5.04655,5.04698,66000000.0
2009-12-09 16:20:00,5.04846,5.05057,5.04678,5.05016,65000000.0
2009-12-09 16:25:00,5.05062,5.0528,5.04853,5.04916,51000000.0
2009-12-09 16:30:00,5.04915,5.05154,5.04666,5.05052,53000000.0
2009-12-09 16:35:00,5.05159,5.0537,5.05004,5.05356,78000000.0
2009-12-09 16:40:00,5.05428,5.05512,5.05203,5.05362,86000000.0
2009-12-09 16:45:00,5.05434,5.05434,5.05122,5.05271,59000000.0
2009-12-09 16:50:00,5.0515,5.0515,5.04563,5.04696,66000000.0
2009-12-09 16:55:00,5.04637,5.0514,5.04582,5.05067,52000000.0
2009-12-09 17:00:00,5.05091,5.05091,5.04369,5.04802,62000000.0
2009-12-09 17:05:00,5.04736,5.04805,5.04423,5.04571,73000000.0
2009-12-09 17:10:00,5.04789,5.04939,5.04575,5.04791,57000000.0
2009-12-09 17:15:00,5.0491,5.04994,5.04604,5.04844,71000000.0
2009-12-09 17:20:00,5.04828,5.05083,5.04702,5.04952,55000000.0
2009-12-09 17:25:00,5.05009,5.05059,5.04772,5.04937,62000000.0
2009-12-09 17:30:00,5.04957,5.05316,5.04739,5.05104,63000000.0
2009-12-09 17:35:00,5.05119,5.05147,5.04821,5.05069,64000000.0
2009-12-09 17:40:00,5.05007,5.05008,5.0457,5.04773,76000000.0
2009-12-09 17:45:00,5.04663,5.04715,5.04016,5.04093,60000000.0
2009-12-09 17:50:00,5.04009,5.04126,5.03725,5.04049,86000000.0
2009-12-09 17:55:00,5.0403,5.04186,5.0369,5.04139,66000000.0
2009-12-09 18:00:00,5.04079,5.04371,5.03919,5.04283,72000000.0
2009-12-09 18:05:00,5.04175,5.04473,5.04078,5.04471,73000000.0
2009-12-09 18:10:00,5.04479,5.04611,5.04284,5.04538,58000000.0
2009-12-09 18:15:00,5.04565,5.04599,5.0426,5.04444,61000000.0
2009-12-09 18:20:00,5.04321,5.04679,5.04262,5.04493,63000000.0
2009-12-09 18:25:00,5.04524,5.04939,5.04426,5.04939,67000000.0
2009-12-09 18:30:00,5.04946,5.04953,5.04647,5.04846,65000000.0
2009-12-09 18:35:00,5.04954,5.05081,5.04762,5.04931,76000000.0
2009-12-09 18:40:00,5.04869,5.05134,5.04783,5.05004,67000000.0
2009-12-09 18:45:00,5.05055,5.052,5.0492,5.04975,66000000.0
2009-12-09 18:50:00,5.05057,5.05129,5.04584,5.04698,63000000.0
2009-12-09 18:55:00,5.0477,5.04953,5.04569,5.04891,71000000.0
2009-12-09 19:00:00,5.04793,5.05301,5.04659,5.0528,70000000.0
2009-12-09 19:05:00,5.05234,5.05322,5.05025,5.05258,76000000.0
2009-12-09 19:10:00,5.05321,5.05674,5.05159,5.05674,68000000.0
2009-12-09 19:15:00,5.05633,5.06007,5.05488,5.05829,61000000.0
2009-12-09 19:20:00,5.05866,5.06058,5.05768,5.05782,72000000.0
2009-12-09 19:25:00,5.05818,5.05895,5.05537,5.05646,62000000.0
2009-12-09 19:30:00,5.05711,5.05776,5.05401,5.05475,66000000.0
2009-12-09 19:35:00,5.05387,5.05628,5.05252,5.05507,63000000.0
2009-12-09 19:40:00,5.05558,5.05933,5.05507,5.05785,70000000.0
2009-12-09 19:45:00,5.05913,5.05965,5.05644,5.05847,70000000.0
2009-12-09 19:50:00,5.05833,5.0594,5.05535,5.0592,71000000.0
2009-12-09 19:55:00,5.05843,5.05883,5.05621,5.05673,68000000.0
2009-12-09 20:00:00,5.05784,5.06234,5.05685,5.06232,67000000.0
2009-12-09 20:05:00,5.06284,5.06462,5.06033,5.06175,65000000.0
2009-12-09 20:10:00,5.06203,5.06203,5.05691,5.05776,66000000.0
2009-12-09 20:15:00,5.05796,5.0587,5.05527,5.05782,64000000.0
2009-12-09 20:20:00,5.0584,5.05973,5.05661,5.05896,65000000.0
2009-12-09 20:25:00,5.0587,5.06072,5.05769,5.05772,63000000.0
2009-12-09 20:30:00,5.05883,5.06051,5.05777,5.05922,59000000.0
2009-12-09 20:35:00,5.05934,5.06061,5.05768,5.05965,70000000.0
2009-12-09 20:40:00,5.06071,5.06476,5.05889,5.06269,89000000.0
2009-12-09 20:45:00,5.06351,5.06408,5.0608,5.06222,67000000.0
2009-12-09 20:50:00,5.06335,5.06339,5.06031,5.06154,62000000.0
2009-12-09 20:55:00,5.06252,5.06304,5.06009,5.06255,65000000.0
2009-12-09 21:00:00,5.0628,5.06295,5.06003,5.06119,72000000.0
2009-12-09 21:05:00,5.06049,5.06096,5.05732,5.0591,66000000.0
2009-12-09 21:10:00,5.05739,5.06059,5.0573,5.05927,62000000.0
2009-12-09 21:15:00,5.05972,5.06123,5.05759,5.05804,68000000.0
2009-12-09 21:20:00,5.05788,5.05919,5.055,5.05634,52000000.0
2009-12-09 21:25:00,5.05702,5.05708,5.05447,5.05659,58000000.0
2009-12-09 21:30:00,5.05677,5.05684,5.05387,5.05575,59000000.0
2009-12-09 21:35:00,5.05444,5.0553,5.04753,5.05061,88000000.0
2009-12-09 21:40:00,5.05095,5.05185,5.049,5.05014,65000000.0
2009-12-09 21:45:00,5.05055,5.05185,5.04866,5.05078,62000000.0
2009-12-09 21:50:00,5.05117,5.05118,5.04772,5.04968,62000000.0
2009-12-09 21:55:00,5.04912,5.05133,5.0485,5.0507,72000000.0
2009-12-09 22:00:00,5.05073,5.05083,5.04552,5.04613,79000000.0
2009-12-09 22:05:00,5.04665,5.04817,5.04456,5.04566,67000000.0
2009-12-09 22:10:00,5.04594,5.04606,5.04241,5.04272,64000000.0
2009-12-09 22:15:00,5.04342,5.04577,5.04302,5.04422,69000000.0
2009-12-09 22:20:00,5.04332,5.04563,5.04171,5.04354,69000000.0
2009-12-09 22:25:00,5.04387,5.04694,5.04267,5.04638,63000000.0
2009-12-09 22:30:00,5.04576,5.04739,5.04496,5.04604,60000000.0
2009-12-09 22:35:00,5.04553,5.04775,5.04468,5.04775,56000000.0
2009-12-09 22:40:00,5.04623,5.04778,5.04269,5.04272,63000000.0
2009-12-09 22:45:00,5.04431,5.04524,5.04199,5.04199,68000000.0
2009-12-09 22:50:00,5.04387,5.04568,5.04228,5.04431,70000000.0
2009-12-09 22:55:00,5.04498,5.04649,5.04298,5.04649,64000000.0
2009-12-09 23:00:00,5.04622,5.04654,5.04326,5.04416,68000000.0
2009-12-09 23:05:00,5.04536,5.04539,5.04329,5.04482,60000000.0
2009-12-09 23:10:00,5.04534,5.04765,5.04475,5.04574,66000000.0
2009-12-09 23:15:00,5.0476,5.0476,5.04532,5.04595,65000000.0
2009-12-09 23:20:00,5.04653,5.04777,5.04551,5.04554,66000000.0
2009-12-09 23:25:00,5.04507,5.04721,5.0446,5.04488,64000000.0
2009-12-09 23:30:00,5.04572,5.04693,5.04474,5.04581,72000000.0
2009-12-09 23:35:00,5.04633,5.04703,5.04506,5.04543,62000000.0
2009-12-09 23:40:00,5.04721,5.04727,5.04515,5.04578,80000000.0
2009-12-09 23:45:00,5.04701,5.04786,5.04565,5.04757,76000000.0
2009-12-09 23:50:00,5.04713,5.04873,5.04646,5.04809,67000000.0
2009-12-09 23:55:00,5.04864,5.04864,5.04597,5.04763,76000000.0
2009-12-10 00:00:00,5.04774,5.04774,5.04347,5.04362,70000000.0
2009-12-10 00:05:00,5.04591,5.04651,5.04399,5.04617,62000000.0
2009-12-10 00:10:00,5.04638,5.04638,5.04366,5.04431,63000000.0
2009-12-10 00:15:00,5.04498,5.04498,5.0421,5.0429,65000000.0
2009-12-10 00:20:00,5.04198,5.04411,5.04179,5.04256,60000000.0
2009-12-10 00:25:00,5.04262,5.04422,5.04087,5.04087,66000000.0
2009-12-10 00:30:00,5.04054,5.04274,5.04054,5.04268,64000000.0
2009-12-10 00:35:00,5.04071,5.04292,5.04071,5.04274,80000000.0
2009-12-10 00:40:00,5.04275,5.04367,5.04133,5.04176,61000000.0
2009-12-10 00:45:00,5.0424,5.04395,5.04178,5.04343,63000000.0
2009-12-10 00:50:00,5.0434,5.04385,5.04172,5.04183,60000000.0
2009-12-10 00:55:00,5.04258,5.04339,5.0417,5.04231,66000000.0
2009-12-10 01:00:00,5.04301,5.04375,5.04184,5.04306,63000000.0
2009-12-10 01:05:00,5.04369,5.04419,5.04163,5.0423,70000000.0
2009-12-10 01:10:00,5.04277,5.04384,5.0419,5.04368,55000000.0
2009-12-10 01:15:00,5.04372,5.04372,5.0418,5.04233,63000000.0
2009-12-10 01:20:00,5.04272,5.04402,5.04195,5.04252,59000000.0
2009-12-10 01:25:00,5.04319,5.04478,5.04194,5.04352,70000000.0
2009-12-10 01:30:00,5.04374,5.04456,5.0426,5.04456,68000000.0
2009-12-10 01:35:00,5.04451,5.04502,5.04292,5.04427,71000000.0
2009-12-10 01:40:00,5.04452,5.04495,5.04315,5.04406,72000000.0
2009-12-10 01:45:00,5.04261,5.04491,5.04261,5.04383,68000000.0
2009-12-10 01:50:00,5.04432,5.0448,5.04124,5.04241,67000000.0
2009-12-10 01:55:00,5.04309,5.04438,5.04181,5.04425,61000000.0
2009-12-10 02:00:00,5.04335,5.04471,5.04226,5.04373,69000000.0
2009-12-10 02:05:00,5.04472,5.04472,5.04257,5.0428,73000000.0
2009-12-10 02:10:00,5.04486,5.0452,5.04164,5.04404,74000000.0
2009-12-10 02:15:00,5.04286,5.04366,5.03883,5.04073,70000000.0
2009-12-10 02:20:00,5.04161,5.04211,5.03978,5.03978,74000000.0
2009-12-10 02:25:00,5.04191,5.04191,5.0394,5.03986,59000000.0
2009-12-10 02:30:00,5.03926,5.04039,5.03453,5.0351,64000000.0
2009-12-10 02:35:00,5.03609,5.0381,5.03503,5.03655,71000000.0
2009-12-10 02:40:00,5.03753,5.03787,5.03531,5.03638,69000000.0
2009-12-10 02:45:00,5.03733,5.03846,5.03478,5.03747,69000000.0
2009-12-10 02:50:00,5.03675,5.04116,5.03675,5.04028,66000000.0
2009-12-10 02:55:00,5.03934,5.04201,5.03875,5.04201,65000000.0
2009-12-10 03:00:00,5.04088,5.04234,5.0398,5.04147,67000000.0
2009-12-10 03:05:00,5.04202,5.04239,5.03882,5.04025,68000000.0
2009-12-10 03:10:00,5.04031,5.041,5.03748,5.04082,80000000.0
2009-12-10 03:15:00,5.04079,5.04083,5.03811,5.03907,50000000.0
2009-12-10 03:20:00,5.03972,5.0418,5.03868,5.03983,62000000.0
2009-12-10 03:25:00,5.04131,5.04158,5.03967,5.0409,71000000.0
2009-12-10 03:30:00,5.04183,5.04332,5.04052,5.04231,68000000.0
2009-12-10 03:35:00,5.04322,5.04322,5.03995,5.04247,60000000.0
2009-12-10 03:40:00,5.04231,5.0424,5.0395,5.04072,82000000.0
2009-12-10 03:45:00,5.04067,5.04415,5.04044,5.04261,53000000.0
2009-12-10 03:50:00,5.04385,5.04455,5.04205,5.0438,74000000.0
2009-12-10 03:55:00,5.04415,5.04425,5.04107,5.04378,63000000.0
2009-12-10 04:00:00,5.04468,5.0447,5.04173,5.04366,70000000.0
2009-12-10 04:05:00,5.04369,5.04369,5.04112,5.04285,66000000.0
2009-12-10 04:10:00,5.04329,5.04362,5.04107,5.04256,77000000.0
2009-12-10 04:15:00,5.04347,5.04387,5.04079,5.04196,57000000.0
2009-12-10 04:20:00,5.04233,5.04258,5.04072,5.04151,62000000.0
2009-12-10 04:25:00,5.04288,5.04293,5.04103,5.0424,53000000.0
2009-12-10 04:30:00,5.0421,5.04351,5.04035,5.04247,66000000.0
2009-12-10 04:35:00,5.04406,5.04444,5.0413,5.04232,64000000.0
2009-12-10 04:40:00,5.04345,5.04472,5.04163,5.04175,54000000.0
2009-12-10 04:45:00,5.04299,5.04391,5.0404,5.04159,63000000.0
2009-12-10 04:50:00,5.04159,5.04292,5.04013,5.04185,71000000.0
2009-12-10 04:55:00,5.04253,5.0436,5.04139,5.04304,65000000.0
2009-12-10 05:00:00,5.04318,5.0443,5.04197,5.04404,62000000.0
2009-12-10 05:05:00,5.04461,5.04461,5.04175,5.04316,72000000.0
2009-12-10 05:10:00,5.04358,5.04358,5.04141,5.0418,59000000.0
2009-12-10 05:15:00,5.04321,5.04331,5.04121,5.04298,67000000.0
2009-12-10 05:20:00,5.0427,5.04318,5.04098,5.04098,79000000.0
2009-12-10 05:25:00,5.04144,5.04247,5.03994,5.04078,66000000.0
2009-12-10 05:30:00,5.04032,5.04274,5.03961,5.04116,76000000.0
2009-12-10 05:35:00,5.04135,5.04302,5.04049,5.04199,78000000.0
2009-12-10 05:40:00,5.04235,5.0443,5.04114,5.04373,61000000.0
2009-12-10 05:45:00,5.04365,5.04601,5.04258,5.04513,77000000.0
2009-12-10 05:50:00,5.04585,5.04659,5.04438,5.04542,62000000.0
2009-12-10 05:55:00,5.04513,5.04687,5.04429,5.04481,70000000.0
2009-12-10 06:00:00,5.04474,5.04603,5.04365,5.04564,77000000.0
2009-12-10 06:05:00,5.0464,5.04765,5.04465,5.04611,81000000.0
2009-12-10 06:10:00,5.04457,5.04924,5.04457,5.04894,73000000.0
2009-12-10 06:15:00,5.04779,5.05126,5.04779,5.04966,69000000.0
2009-12-10 06:20:00,5.04981,5.05201,5.04881,5.04947,68000000.0
2009-12-10 06:25:00,5.04965,5.0526,5.04924,5.05179,71000000.0
2009-12-10 06:30:00,5.05188,5.0536,5.04993,5.05268,58000000.0
2009-12-10 06:35:00,5.05331,5.05511,5.05037,5.05348,72000000.0
2009-12-10 06:40:00,5.05311,5.05643,5.05311,5.05476,71000000.0
2009-12-10 06:45:00,5.05503,5.05609,5.0523,5.05318,69000000.0
2009-12-10 06:50:00,5.05332,5.05392,5.05183,5.0537,56000000.0
2009-12-10 06:55:00,5.05305,5.05305,5.05072,5.05249,64000000.0
2009-12-10 07:00:00,5.05153,5.05427,5.05091,5.05255,58000000.0
2009-12-10 07:05:00,5.0523,5.05396,5.05086,5.05111,59000000.0
2009-12-10 07:10:00,5.05084,5.05168,5.04964,5.05027,82000000.0
2009-12-10 07:15:00,5.05162,5.05162,5.04904,5.0509,80000000.0
2009-12-10 07:20:00,5.05047,5.05099,5.04863,5.05075,76000000.0
2009-12-10 07:25:00,5.05131,5.05551,5.05022,5.05297,78000000.0
2009-12-10 07:30:00,5.05381,5.05381,5.05068,5.05282,61000000.0
2009-12-10 07:35:00,5.0529,5.05574,5.05115,5.05317,63000000.0
2009-12-10 07:40:00,5.05198,5.05323,5.04991,5.05164,55000000.0
2009-12-10 07:45:00,5.05176,5.05483,5.05075,5.05415,59000000.0
2009-12-10 07:50:00,5.05312,5.05455,5.05237,5.05282,67000000.0
2009-12-10 07:55:00,5.05412,5.05546,5.0517,5.05431,62000000.0
2009-12-10 08:00:00,5.05483,5.0549,5.05047,5.05125,65000000.0
2009-12-10 08:05:00,5.05148,5.05267,5.04949,5.05027,73000000.0
2009-12-10 08:10:00,5.0506,5.05368,5.0506,5.05146,58000000.0
2009-12-10 08:15:00,5.05241,5.05312,5.04964,5.05027,59000000.0
2009-12-10 08:20:00,5.05038,5.05255,5.04936,5.05194,64000000.0
2009-12-10 08:25:00,5.05353,5.05389,5.0508,5.05216,56000000.0
2009-12-10 08:30:00,5.05254,5.05273,5.05024,5.05145,62000000.0
2009-12-10 08:35:00,5.05164,5.05165,5.04934,5.04934,56000000.0
2009-12-10 08:40:00,5.04983,5.05076,5.04828,5.05019,58000000.0
2009-12-10 08:45:00,5.05038,5.05203,5.04928,5.05141,76000000.0
2009-12-10 08:50:00,5.05161,5.05205,5.04902,5.04917,81000000.0
2009-12-10 08:55:00,5.04954,5.05128,5.04718,5.04976,70000000.0
2009-12-10 09:00:00,5.0493,5.0493,5.04389,5.04469,62000000.0
2009-12-10 09:05:00,5.0446,5.04687,5.04371,5.04595,66000000.0
2009-12-10 09:10:00,5.04633,5.04633,5.04269,5.04269,67000000.0
2009-12-10 09:15:00,5.0437,5.04667,5.0437,5.04667,72000000.0
2009-12-10 09:20:00,5.04716,5.04846,5.04539,5.04674,74000000.0
2009-12-10 09:25:00,5.04671,5.04739,5.04468,5.04736,68000000.0
2009-12-10 09:30:00,5.0466,5.04872,5.046,5.0476,69000000.0
2009-12-10 09:35:00,5.04793,5.05199,5.04686,5.05185,85000000.0
2009-12-10 09:40:00,5.05211,5.0531,5.05009,5.05282,74000000.0
2009-12-10 09:45:00,5.05332,5.0539,5.05003,5.05184,76000000.0
2009-12-10 09:50:00,5.05229,5.05467,5.05123,5.05266,74000000.0
2009-12-10 09:55:00,5.05209,5.05521,5.05209,5.05448,68000000.0
2009-12-10 10:00:00,5.05404,5.05898,5.05398,5.0547,75000000.0
2009-12-10 10:05:00,5.0546,5.0546,5.04955,5.05096,50000000.0
2009-12-10 10:10:00,5.04908,5.05304,5.04874,5.05146,70000000.0
2009-12-10 10:15:00,5.05225,5.05537,5.05072,5.05496,74000000.0
2009-12-10 10:20:00,5.05602,5.05788,5.05444,5.0558,60000000.0
2009-12-10 10:25:00,5.05558,5.05605,5.05227,5.05496,60000000.0
2009-12-10 10:30:00,5.05483,5.06196,5.05365,5.06009,57000000.0
2009-12-10 10:35:00,5.05908,5.05962,5.05227,5.05262,72000000.0
2009-12-10 10:40:00,5.05222,5.05324,5.04984,5.05324,62000000.0
2009-12-10 10:45:00,5.05353,5.05353,5.04749,5.05036,55000000.0
2009-12-10 10:50:00,5.05044,5.05201,5.04694,5.04901,72000000.0
2009-12-10 10:55:00,5.04734,5.05033,5.04734,5.04986,49000000.0
2009-12-10 11:00:00,5.05009,5.05324,5.04955,5.05322,61000000.0
2009-12-10 11:05:00,5.05149,5.0537,5.04922,5.05169,71000000.0
2009-12-10 11:10:00,5.053,5.05638,5.05106,5.05373,67000000.0
2009-12-10 11:15:00,5.0534,5.05403,5.05107,5.05282,63000000.0
2009-12-10 11:20:00,5.05282,5.05316,5.04952,5.05176,76000000.0
2009-12-10 11:25:00,5.05054,5.05258,5.05033,5.05231,64000000.0
2009-12-10 11:30:00,5.05256,5.05332,5.05001,5.05332,74000000.0
2009-12-10 11:35:00,5.05303,5.05338,5.04989,5.05107,60000000.0
2009-12-10 11:40:00,5.05106,5.05176,5.04858,5.04974,64000000.0
2009-12-10 11:45:00,5.04998,5.05189,5.04913,5.05018,62000000.0
2009-12-10 11:50:00,5.05119,5.05372,5.0498,5.0531,68000000.0
2009-12-10 11:55:00,5.05269,5.05337,5.05112,5.05112,52000000.0
2009-12-10 12:00:00,5.05167,5.05394,5.04957,5.05134,63000000.0
2009-12-10 12:05:00,5.05167,5.05167,5.04474,5.04746,61000000.0
2009-12-10 12:10:00,5.04827,5.04827,5.04398,5.04731,63000000.0
2009-12-10 12:15:00,5.0474,5.0477,5.04293,5.04436,56000000.0
2009-12-10 12:20:00,5.04384,5.04511,5.04257,5.04491,70000000.0
2009-12-10 12:25:00,5.04559,5.04559,5.04294,5.04537,57000000.0
2009-12-10 12:30:00,5.045,5.04654,5.04378,5.04567,61000000.0
2009-12-10 12:35:00,5.04664,5.04855,5.04484,5.04613,64000000.0
2009-12-10 12:40:00,5.04516,5.04633,5.04219,5.04284,70000000.0
2009-12-10 12:45:00,5.04277,5.04478,5.04194,5.04375,65000000.0
2009-12-10 12:50:00,5.04365,5.04467,5.04211,5.04289,66000000.0
2009-12-10 12:55:00,5.04324,5.0437,5.04162,5.04249,62000000.0
2009-12-10 13:00:00,5.04226,5.04279,5.03966,5.04,81000000.0
2009-12-10 13:05:00,5.04116,5.04322,5.03993,5.0419,77000000.0
2009-12-10 13:10:00,5.04307,5.04484,5.04147,5.04433,79000000.0
2009-12-10 13:15:00,5.04457,5.04622,5.04302,5.04596,63000000.0
2009-12-10 13:20:00,5.0462,5.04685,5.04352,5.0441,78000000.0
2009-12-10 13:25:00,5.04407,5.04461,5.03974,5.03974,62000000.0
2009-12-10 13:30:00,5.04059,5.04263,5.03919,5.04229,55000000.0
2009-12-10 13:35:00,5.04151,5.04246,5.0396,5.04204,65000000.0
2009-12-10 13:40:00,5.04064,5.04306,5.04059,5.04157,55000000.0
2009-12-10 13:45:00,5.04144,5.0436,5.03935,5.04212,64000000.0
2009-12-10 13:50:00,5.0432,5.04362,5.04003,5.04188,58000000.0
2009-12-10 13:55:00,5.04314,5.04392,5.04162,5.04392,59000000.0
2009-12-10 14:00:00,5.04418,5.04439,5.04191,5.04357,72000000.0
2009-12-10 14:05:00,5.04314,5.04458,5.04175,5.0438,60000000.0
2009-12-10 14:10:00,5.04326,5.04901,5.04288,5.04796,56000000.0
2009-12-10 14:15:00,5.04618,5.04804,5.04401,5.04582,76000000.0
2009-12-10 14:20:00,5.04604,5.04715,5.04395,5.04526,52000000.0
2009-12-10 14:25:00,5.04619,5.04726,5.04447,5.04672,65000000.0
2009-12-10 14:30:00,5.04533,5.0459,5.04378,5.04583,60000000.0
2009-12-10 14:35:00,5.0452,5.04729,5.04415,5.04513,63000000.0
2009-12-10 14:40:00,5.0446,5.04609,5.04231,5.04417,77000000.0
2009-12-10 14:45:00,5.04435,5.04587,5.04402,5.04557,56000000.0
2009-12-10 14:50:00,5.04585,5.04659,5.04426,5.04641,60000000.0
2009-12-10 14:55:00,5.04503,5.04612,5.0435,5.04605,71000000.0
2009-12-10 15:00:00,5.04571,5.04675,5.04385,5.04435,76000000.0
2009-12-10 15:05:00,5.04501,5.04618,5.04303,5.04618,68000000.0
2009-12-10 15:10:00,5.04604,5.04743,5.0442,5.04718,61000000.0
2009-12-10 15:15:00,5.0463,5.0477,5.04438,5.04688,68000000.0
2009-12-10 15:20:00,5.04673,5.0488,5.04433,5.04557,59000000.0
2009-12-10 15:25:00,5.04577,5.0484,5.04462,5.04618,71000000.0
2009-12-10 15:30:00,5.04489,5.04699,5.03757,5.03918,68000000.0
2009-12-10 15:35:00,5.03919,5.04538,5.03753,5.04538,52000000.0
2009-12-10 15:40:00,5.04438,5.04565,5.04218,5.04402,62000000.0
2009-12-10 15:45:00,5.04384,5.04464,5.04072,5.04437,81000000.0
2009-12-10 15:50:00,5.0438,5.04542,5.04205,5.04542,75000000.0
2009-12-10 15:55:00,5.04479,5.04479,5.04087,5.04312,74000000.0
2009-12-10 16:00:00,5.04277,5.043,5.0383,5.03892,61000000.0
2009-12-10 16:05:00,5.03952,5.03952,5.03564,5.037,70000000.0
2009-12-10 16:10:00,5.0359,5.03925,5.03522,5.03784,64000000.0
2009-12-10 16:15:00,5.03751,5.03901,5.03502,5.03832,66000000.0
2009-12-10 16:20:00,5.03771,5.04108,5.0369,5.0405,65000000.0
2009-12-10 16:25:00,5.04049,5.04122,5.0378,5.0393,51000000.0
2009-12-10 16:30:00,5.03986,5.03992,5.0366,5.03791,53000000.0
2009-12-10 16:35:00,5.03909,5.03953,5.03658,5.03897,78000000.0
2009-12-10 16:40:00,5.03865,5.04175,5.03748,5.04174,86000000.0
2009-12-10 16:45:00,5.04088,5.04133,5.0361,5.03835,59000000.0
2009-12-10 16:50:00,5.03782,5.041,5.03727,5.04095,66000000.0
2009-12-10 16:55:00,5.04077,5.04217,5.03851,5.0417,52000000.0
2009-12-10 17:00:00,5.0422,5.04678,5.04101,5.04454,62000000.0
2009-12-10 17:05:00,5.0446,5.04585,5.04315,5.04377,73000000.0
2009-12-10 17:10:00,5.04529,5.04926,5.04379,5.04742,57000000.0
2009-12-10 17:15:00,5.04963,5.05343,5.04675,5.05228,71000000.0
2009-12-10 17:20:00,5.05186,5.05368,5.04966,5.04966,55000000.0
2009-12-10 17:25:00,5.05169,5.05175,5.04754,5.05031,62000000.0
2009-12-10 17:30:00,5.05003,5.05054,5.0468,5.04853,63000000.0
2009-12-10 17:35:00,5.04774,5.05176,5.04683,5.04985,64000000.0
2009-12-10 17:40:00,5.0513,5.05384,5.04984,5.05364,76000000.0
2009-12-10 17:45:00,5.05331,5.05425,5.05097,5.0533,60000000.0
2009-12-10 17:50:00,5.0539,5.0539,5.05113,5.05258,86000000.0
2009-12-10 17:55:00,5.05341,5.05358,5.04876,5.05019,66000000.0
2009-12-10 18:00:00,5.04838,5.05292,5.04838,5.05013,72000000.0
2009-12-10 18:05:00,5.05213,5.05442,5.05026,5.05332,73000000.0
2009-12-10 18:10:00,5.05362,5.05452,5.04861,5.04954,58000000.0
2009-12-10 18:15:00,5.0499,5.04998,5.04482,5.0463,61000000.0
2009-12-10 18:20:00,5.04693,5.05056,5.04527,5.04966,63000000.0
2009-12-10 18:25:00,5.04977,5.05125,5.04791,5.04987,67000000.0
2009-12-10 18:30:00,5.05017,5.05152,5.04779,5.04905,65000000.0
2009-12-10 18:35:00,5.04891,5.05089,5.04795,5.04925,76000000.0
2009-12-10 18:40:00,5.04949,5.05247,5.04853,5.05032,67000000.0
2009-12-10 18:45:00,5.05051,5.05051,5.0464,5.04802,66000000.0
2009-12-10 18:50:00,5.0478,5.05117,5.04709,5.05036,63000000.0
2009-12-10 18:55:00,5.05059,5.05247,5.04919,5.04996,71000000.0
2009-12-10 19:00:00,5.05199,5.05201,5.04885,5.05046,70000000.0
2009-12-10 19:05:00,5.05069,5.05131,5.04829,5.04953,76000000.0
2009-12-10 19:10:00,5.05045,5.05265,5.04921,5.05181,68000000.0
2009-12-10 19:15:00,5.05097,5.05326,5.05002,5.05222,61000000.0
2009-12-10 19:20:00,5.05248,5.05386,5.05142,5.05229,72000000.0
2009-12-10 19:25:00,5.05188,5.05471,5.05125,5.05404,62000000.0
2009-12-10 19:30:00,5.05462,5.056,5.05301,5.05424,66000000.0
2009-12-10 19:35:00,5.05409,5.0556,5.05347,5.05372,63000000.0
2009-12-10 19:40:00,5.05363,5.05617,5.05355,5.0553,70000000.0
2009-12-10 19:45:00,5.05423,5.05632,5.05176,5.05263,70000000.0
2009-12-10 19:50:00,5.05264,5.05276,5.05047,5.05258,71000000.0
2009-12-10 19:55:00,5.05048,5.05377,5.05048,5.05377,68000000.0
2009-12-10 20:00:00,5.05221,5.05881,5.0518,5.0558,67000000.0
2009-12-10 20:05:00,5.05505,5.0562,5.0523,5.05459,65000000.0
2009-12-10 20:10:00,5.05483,5.05881,5.05426,5.05597,66000000.0
2009-12-10 20:15:00,5.05802,5.05853,5.05548,5.05833,64000000.0
2009-12-10 20:20:00,5.05617,5.05807,5.05382,5.05516,65000000.0
2009-12-10 20:25:00,5.05402,5.05608,5.05333,5.05446,63000000.0
2009-12-10 20:30:00,5.05502,5.05545,5.05193,5.05414,59000000.0
2009-12-10 20:35:00,5.05434,5.05519,5.05246,5.05246,70000000.0
2009-12-10 20:40:00,5.05367,5.05583,5.05096,5.05347,89000000.0
2009-12-10 20:45:00,5.05369,5.0553,5.05167,5.05329,67000000.0
2009-12-10 20:50:00,5.05196,5.05447,5.05171,5.05283,62000000.0
2009-12-10 20:55:00,5.05341,5.05362,5.04877,5.04888,65000000.0
2009-12-10 21:00:00,5.05001,5.05177,5.04726,5.04782,72000000.0
2009-12-10 21:05:00,5.0485,5.04939,5.0462,5.04841,66000000.0
2009-12-10 21:10:00,5.04944,5.05012,5.04758,5.04806,62000000.0
2009-12-10 21:15:00,5.04869,5.04903,5.04447,5.04526,68000000.0
2009-12-10 21:20:00,5.04537,5.04726,5.04403,5.04689,52000000.0
2009-12-10 21:25:00,5.0472,5.0484,5.04558,5.04558,58000000.0
2009-12-10 21:30:00,5.04691,5.04797,5.04457,5.04755,59000000.0
2009-12-10 21:35:00,5.04589,5.04873,5.04589,5.04843,88000000.0
2009-12-10 21:40:00,5.04908,5.05036,5.04769,5.04897,65000000.0
2009-12-10 21:45:00,5.04964,5.04964,5.04694,5.04795,62000000.0
2009-12-10 21:50:00,5.04914,5.04915,5.04702,5.04831,62000000.0
2009-12-10 21:55:00,5.04844,5.05051,5.04758,5.04996,72000000.0
2009-12-10 22:00:00,5.05001,5.05034,5.04704,5.04814,79000000.0
2009-12-10 22:05:00,5.04999,5.04999,5.04732,5.04878,67000000.0
2009-12-10 22:10:00,5.04738,5.04809,5.04552,5.04682,64000000.0
2009-12-10 22:15:00,5.04733,5.04825,5.04551,5.0466,69000000.0
2009-12-10 22:20:00,5.04742,5.0483,5.04612,5.04754,69000000.0
2009-12-10 22:25:00,5.04713,5.04913,5.04624,5.04686,63000000.0
2009-12-10 22:30:00,5.047,5.04874,5.04657,5.04854,60000000.0
2009-12-10 22:35:00,5.04884,5.04946,5.0468,5.04809,56000000.0
2009-12-10 22:40:00,5.04848,5.04951,5.04688,5.04821,63000000.0
2009-12-10 22:45:00,5.04814,5.04902,5.04613,5.04728,68000000.0
2009-12-10 22:50:00,5.0472,5.04802,5.0455,5.04618,70000000.0
2009-12-10 22:55:00,5.04715,5.04715,5.0448,5.04665,64000000.0
2009-12-10 23:00:00,5.04666,5.04672,5.04441,5.04441,68000000.0
2009-12-10 23:05:00,5.04564,5.0463,5.04436,5.04576,60000000.0
2009-12-10 23:10:00,5.0461,5.04638,5.04431,5.04451,66000000.0
2009-12-10 23:15:00,5.04546,5.04569,5.0437,5.04483,65000000.0
2009-12-10 23:20:00,5.0439,5.04546,5.04354,5.04481,66000000.0
2009-12-10 23:25:00,5.04503,5.04604,5.04411,5.04548,64000000.0
2009-12-10 23:30:00,5.0462,5.04626,5.04417,5.04559,72000000.0
2009-12-10 23:35:00,5.04634,5.04634,5.04357,5.04376,62000000.0
2009-12-10 23:40:00,5.04508,5.04508,5.04304,5.04502,80000000.0
2009-12-10 23:45:00,5.04348,5.04593,5.04348,5.04431,76000000.0
2009-12-10 23:50:00,5.04411,5.04712,5.0439,5.04561,67000000.0
2009-12-10 23:55:00,5.04697,5.04705,5.04449,5.04558,76000000.0
2009-12-11 00:00:00,5.04524,5.04619,5.04379,5.04506,70000000.0
2009-12-11 00:05:00,5.04566,5.04609,5.04418,5.04437,62000000.0
2009-12-11 00:10:00,5.04584,5.04615,5.04307,5.04487,63000000.0
2009-12-11 00:15:00,5.04549,5.04597,5.04198,5.04558,65000000.0
2009-12-11 00:20:00,5.04499,5.04579,5.0435,5.04428,60000000.0
2009-12-11 00:25:00,5.04432,5.04654,5.04307,5.04594,66000000.0
2009-12-11 00:30:00,5.04543,5.0468,5.04424,5.0444,64000000.0
2009-12-11 00:35:00,5.04621,5.04792,5.04452,5.04741,80000000.0
2009-12-11 00:40:00,5.04775,5.04784,5.04364,5.04458,61000000.0
2009-12-11 00:45:00,5.04551,5.04566,5.04033,5.04386,63000000.0
2009-12-11 00:50:00,5.04323,5.04568,5.04283,5.0446,60000000.0
2009-12-11 00:55:00,5.04559,5.04575,5.04383,5.04467,66000000.0
2009-12-11 01:00:00,5.04551,5.04658,5.04363,5.04599,63000000.0
2009-12-11 01:05:00,5.04724,5.04837,5.04536,5.04641,70000000.0
2009-12-11 01:10:00,5.04745,5.04773,5.04522,5.04685,55000000.0
2009-12-11 01:15:00,5.04559,5.04787,5.04559,5.04619,63000000.0
2009-12-11 01:20:00,5.04697,5.04749,5.04586,5.04727,59000000.0
2009-12-11 01:25:00,5.04656,5.0473,5.04508,5.04703,70000000.0
2009-12-11 01:30:00,5.04642,5.04696,5.04436,5.04626,68000000.0
2009-12-11 01:35:00,5.04579,5.0465,5.04334,5.04472,71000000.0
2009-12-11 01:40:00,5.04511,5.0471,5.04441,5.04573,72000000.0
2009-12-11 01:45:00,5.04566,5.04657,5.04452,5.0459,68000000.0
2009-12-11 01:50:00,5.04651,5.04718,5.04537,5.04614,67000000.0
2009-12-11 01:55:00,5.04685,5.04756,5.04485,5.04485,61000000.0
2009-12-11 02:00:00,5.04443,5.0468,5.04415,5.04571,69000000.0
2009-12-11 02:05:00,5.04627,5.04627,5.044,5.04508,73000000.0
2009-12-11 02:10:00,5.04555,5.04717,5.04439,5.04667,74000000.0
2009-12-11 02:15:00,5.04534,5.04681,5.04431,5.0462,70000000.0
2009-12-11 02:20:00,5.04573,5.046,5.04343,5.04367,74000000.0
2009-12-11 02:25:00,5.04467,5.04577,5.04339,5.04529,59000000.0
2009-12-11 02:30:00,5.0452,5.04582,5.04361,5.04361,64000000.0
2009-12-11 02:35:00,5.04493,5.04595,5.04345,5.04533,71000000.0
2009-12-11 02:40:00,5.04513,5.0457,5.04324,5.04531,69000000.0
2009-12-11 02:45:00,5.045,5.04708,5.04454,5.0449,69000000.0
2009-12-11 02:50:00,5.04731,5.04801,5.04573,5.04772,66000000.0
2009-12-11 02:55:00,5.04799,5.04848,5.04482,5.04556,65000000.0
2009-12-11 03:00:00,5.04491,5.04701,5.04386,5.04658,67000000.0
2009-12-11 03:05:00,5.04479,5.04812,5.04479,5.04752,68000000.0
2009-12-11 03:10:00,5.04802,5.04948,5.04616,5.04947,80000000.0
2009-12-11 03:15:00,5.04892,5.04896,5.04676,5.04767,50000000.0
2009-12-11 03:20:00,5.04803,5.04806,5.04584,5.04753,62000000.0
2009-12-11 03:25:00,5.04709,5.0482,5.04572,5.04772,71000000.0
2009-12-11 03:30:00,5.04706,5.04891,5.04606,5.0486,68000000.0
2009-12-11 03:35:00,5.0487,5.0487,5.04599,5.04778,60000000.0
2009-12-11 03:40:00,5.04857,5.04876,5.04675,5.04863,82000000.0
2009-12-11 03:45:00,5.04732,5.04978,5.04716,5.04913,53000000.0
2009-12-11 03:50:00,5.04823,5.04921,5.04652,5.0467,74000000.0
2009-12-11 03:55:00,5.04826,5.04903,5.046,5.04839,63000000.0
2009-12-11 04:00:00,5.04755,5.05118,5.04675,5.04903,70000000.0
2009-12-11 04:05:00,5.04949,5.05063,5.04759,5.04841,66000000.0
2009-12-11 04:10:00,5.04847,5.05075,5.04634,5.05075,77000000.0
2009-12-11 04:15:00,5.05109,5.05246,5.04932,5.05079,57000000.0
2009-12-11 04:20:00,5.05186,5.05295,5.05012,5.0512,62000000.0
2009-12-11 04:25:00,5.05146,5.05197,5.04928,5.05002,53000000.0
2009-12-11 04:30:00,5.05008,5.05092,5.04841,5.04982,66000000.0
2009-12-11 04:35:00,5.05042,5.05108,5.04736,5.04765,64000000.0
2009-12-11 04:40:00,5.04761,5.04945,5.04668,5.0478,54000000.0
2009-12-11 04:45:00,5.04936,5.05003,5.04742,5.04889,63000000.0
2009-12-11 04:50:00,5.0485,5.05107,5.04756,5.05107,71000000.0
2009-12-11 04:55:00,5.05176,5.05263,5.04824,5.04947,65000000.0
2009-12-11 05:00:00,5.04909,5.0516,5.04816,5.0513,62000000.0
2009-12-11 05:05:00,5.0517,5.05193,5.04776,5.04776,72000000.0
2009-12-11 05:10:00,5.04922,5.04993,5.04674,5.04989,59000000.0
2009-12-11 05:15:00,5.04928,5.05031,5.04768,5.04826,67000000.0
2009-12-11 05:20:00,5.04921,5.05006,5.04685,5.04808,79000000.0
2009-12-11 05:25:00,5.04844,5.04916,5.04511,5.04511,66000000.0
2009-12-11 05:30:00,5.04689,5.04879,5.0451,5.04689,76000000.0
2009-12-11 05:35:00,5.04846,5.04846,5.04509,5.04593,78000000.0
2009-12-11 05:40:00,5.04634,5.04731,5.04498,5.04532,61000000.0
2009-12-11 05:45:00,5.04557,5.04714,5.04518,5.04587,77000000.0
2009-12-11 05:50:00,5.04676,5.04695,5.04435,5.04608,62000000.0
2009-12-11 05:55:00,5.04724,5.04763,5.04507,5.04654,70000000.0
2009-12-11 06:00:00,5.04731,5.04813,5.04587,5.04639,77000000.0
2009-12-11 06:05:00,5.04697,5.04888,5.04617,5.0467,81000000.0
2009-12-11 06:10:00,5.04814,5.04827,5.04623,5.0472,73000000.0
2009-12-11 06:15:00,5.048,5.048,5.0456,5.04761,69000000.0
2009-12-11 06:20:00,5.0479,5.0479,5.04445,5.04598,68000000.0
2009-12-11 06:25:00,5.04621,5.04692,5.04488,5.04571,71000000.0
2009-12-11 06:30:00,5.04607,5.04667,5.04454,5.04534,58000000.0
2009-12-11 06:35:00,5.0461,5.04717,5.04481,5.0465,72000000.0
2009-12-11 06:40:00,5.04725,5.04788,5.04586,5.04721,71000000.0
2009-12-11 06:45:00,5.04766,5.04772,5.04516,5.04575,69000000.0
2009-12-11 06:50:00,5.04733,5.04756,5.04502,5.04746,56000000.0
2009-12-11 06:55:00,5.04731,5.04867,5.04601,5.04625,64000000.0
2009-12-11 07:00:00,5.04635,5.04769,5.04568,5.04678,58000000.0
2009-12-11 07:05:00,5.04677,5.04796,5.04603,5.04729,59000000.0
2009-12-11 07:10:00,5.04694,5.04743,5.04388,5.04549,82000000.0
2009-12-11 07:15:00,5.04615,5.04662,5.04307,5.04537,80000000.0
2009-12-11 07:20:00,5.04564,5.04651,5.04359,5.04574,76000000.0
2009-12-11 07:25:00,5.0456,5.04666,5.04468,5.04572,78000000.0
2009-12-11 07:30:00,5.04455,5.04669,5.04422,5.04565,61000000.0
2009-12-11 07:35:00,5.04613,5.04683,5.04397,5.04432,63000000.0
2009-12-11 07:40:00,5.04491,5.04522,5.04307,5.04436,55000000.0
2009-12-11 07:45:00,5.04428,5.0452,5.04244,5.04342,59000000.0
2009-12-11 07:50:00,5.04336,5.0445,5.04231,5.04369,67000000.0
2009-12-11 07:55:00,5.04446,5.04446,5.04206,5.04206,62000000.0
2009-12-11 08:00:00,5.04218,5.04441,5.04198,5.04266,65000000.0
2009-12-11 08:05:00,5.04362,5.04449,5.04215,5.04367,73000000.0
2009-12-11 08:10:00,5.04375,5.04497,5.04207,5.04313,58000000.0
2009-12-11 08:15:00,5.04403,5.04407,5.04205,5.04339,59000000.0
2009-12-11 08:20:00,5.04361,5.04482,5.04185,5.04482,64000000.0
2009-12-11 08:25:00,5.04472,5.04579,5.04326,5.04512,56000000.0
2009-12-11 08:30:00,5.04605,5.04605,5.04261,5.04413,62000000.0
2009-12-11 08:35:00,5.04433,5.04433,5.04153,5.04248,56000000.0
2009-12-11 08:40:00,5.04418,5.04641,5.04293,5.04628,58000000.0
2009-12-11 08:45:00,5.04477,5.04698,5.04383,5.0458,76000000.0
2009-12-11 08:50:00,5.04567,5.04661,5.04443,5.0448,81000000.0
2009-12-11 08:55:00,5.04661,5.04976,5.04513,5.049,70000000.0
2009-12-11 09:00:00,5.04822,5.05041,5.04742,5.04996,62000000.0
2009-12-11 09:05:00,5.04923,5.05125,5.04698,5.05055,66000000.0
2009-12-11 09:10:00,5.05007,5.05136,5.04744,5.04951,67000000.0
2009-12-11 09:15:00,5.04946,5.04981,5.04541,5.04541,72000000.0
2009-12-11 09:20:00,5.04812,5.05009,5.0464,5.04907,74000000.0
2009-12-11 09:25:00,5.04925,5.04925,5.04602,5.04761,68000000.0
2009-12-11 09:30:00,5.04799,5.04799,5.04523,5.04662,69000000.0
2009-12-11 09:35:00,5.04715,5.04851,5.04568,5.04714,85000000.0
2009-12-11 09:40:00,5.04722,5.04722,5.04443,5.04618,74000000.0
2009-12-11 09:45:00,5.04651,5.04765,5.04462,5.04692,76000000.0
2009-12-11 09:50:00,5.04702,5.04764,5.04441,5.04524,74000000.0
2009-12-11 09:55:00,5.04688,5.04927,5.04554,5.04874,68000000.0
2009-12-11 10:00:00,5.04758,5.04911,5.04346,5.04458,75000000.0
2009-12-11 10:05:00,5.04346,5.04799,5.04317,5.04724,50000000.0
2009-12-11 10:10:00,5.04762,5.04878,5.04563,5.04878,70000000.0
2009-12-11 10:15:00,5.04838,5.04863,5.04453,5.04661,74000000.0
2009-12-11 10:20:00,5.04502,5.04865,5.04502,5.04674,60000000.0
2009-12-11 10:25:00,5.04538,5.04681,5.0415,5.04345,60000000.0
2009-12-11 10:30:00,5.04258,5.04428,5.04114,5.04327,57000000.0
2009-12-11 10:35:00,5.04357,5.04478,5.04212,5.04342,72000000.0
2009-12-11 10:40:00,5.04197,5.04344,5.04017,5.04017,62000000.0
2009-12-11 10:45:00,5.04134,5.04201,5.03825,5.03937,55000000.0
2009-12-11 10:50:00,5.04039,5.04352,5.03909,5.04143,72000000.0
2009-12-11 10:55:00,5.04301,5.04408,5.04173,5.04292,49000000.0
2009-12-11 11:00:00,5.04324,5.04339,5.04076,5.0424,61000000.0
2009-12-11 11:05:00,5.0433,5.04474,5.04179,5.04279,71000000.0
2009-12-11 11:10:00,5.04319,5.04319,5.03933,5.04056,67000000.0
2009-12-11 11:15:00,5.04016,5.04038,5.03542,5.03748,63000000.0
2009-12-11 11:20:00,5.03797,5.0392,5.03661,5.03833,76000000.0
2009-12-11 11:25:00,5.03653,5.03843,5.0357,5.03827,64000000.0
2009-12-11 11:30:00,5.03641,5.03832,5.03391,5.03505,74000000.0
2009-12-11 11:35:00,5.03514,5.03658,5.03271,5.03337,60000000.0
2009-12-11 11:40:00,5.03433,5.03748,5.03353,5.03683,64000000.0
2009-12-11 11:45:00,5.03708,5.03716,5.03515,5.03619,62000000.0
2009-12-11 11:50:00,5.03614,5.0365,5.03331,5.03634,68000000.0
2009-12-11 11:55:00,5.03541,5.03907,5.03528,5.03845,52000000.0
2009-12-11 12:00:00,5.03834,5.03948,5.03666,5.03779,63000000.0
2009-12-11 12:05:00,5.0378,5.03819,5.03497,5.03718,61000000.0
2009-12-11 12:10:00,5.0374,5.04468,5.03576,5.03742,63000000.0
2009-12-11 12:15:00,5.03781,5.03798,5.03552,5.03663,56000000.0
2009-12-11 12:20:00,5.0379,5.0379,5.03505,5.03575,70000000.0
2009-12-11 12:25:00,5.03465,5.03707,5.03437,5.03593,57000000.0
2009-12-11 12:30:00,5.03592,5.03601,5.03172,5.03273,61000000.0
2009-12-11 12:35:00,5.03243,5.03394,5.0319,5.03329,64000000.0
2009-12-11 12:40:00,5.0323,5.03559,5.03194,5.03541,70000000.0
2009-12-11 12:45:00,5.03527,5.03576,5.03359,5.0343,65000000.0
2009-12-11 12:50:00,5.03494,5.03649,5.03335,5.03646,66000000.0
2009-12-11 12:55:00,5.03656,5.03769,5.03501,5.03737,62000000.0
2009-12-11 13:00:00,5.03778,5.03818,5.03517,5.03669,81000000.0
2009-12-11 13:05:00,5.03775,5.03815,5.03571,5.03693,77000000.0
2009-12-11 13:10:00,5.03734,5.03734,5.03323,5.03547,79000000.0
2009-12-11 13:15:00,5.03499,5.03538,5.0313,5.03357,63000000.0
2009-12-11 13:20:00,5.03416,5.03463,5.03084,5.03321,78000000.0
2009-12-11 13:25:00,5.03132,5.03376,5.03124,5.03285,62000000.0
2009-12-11 13:30:00,5.03272,5.03457,5.03197,5.03376,55000000.0
2009-12-11 13:35:00,5.03451,5.03551,5.03263,5.03485,65000000.0
2009-12-11 13:40:00,5.03524,5.03588,5.03291,5.03435,55000000.0
2009-12-11 13:45:00,5.03379,5.03562,5.03288,5.03431,64000000.0
2009-12-11 13:50:00,5.03543,5.03556,5.03373,5.03536,58000000.0
2009-12-11 13:55:00,5.03534,5.0355,5.03299,5.03503,59000000.0
2009-12-11 14:00:00,5.03492,5.03499,5.03284,5.03354,72000000.0
2009-12-11 14:05:00,5.03417,5.03567,5.0331,5.03454,60000000.0
2009-12-11 14:10:00,5.03488,5.03514,5.03216,5.03216,56000000.0
2009-12-11 14:15:00,5.03322,5.03509,5.03209,5.03295,76000000.0
2009-12-11 14:20:00,5.03318,5.03431,5.03108,5.03211,52000000.0
2009-12-11 14:25:00,5.03022,5.03353,5.02971,5.03155,65000000.0
2009-12-11 14:30:00,5.03203,5.03217,5.02958,5.03167,60000000.0
2009-12-11 14:35:00,5.02971,5.03325,5.02971,5.03245,63000000.0
2009-12-11 14:40:00,5.03139,5.03396,5.03139,5.03356,77000000.0
2009-12-11 14:45:00,5.03366,5.03565,5.03257,5.03522,56000000.0
2009-12-11 14:50:00,5.03501,5.03599,5.03352,5.03543,60000000.0
2009-12-11 14:55:00,5.03528,5.03549,5.03306,5.03468,71000000.0
2009-12-11 15:00:00,5.03465,5.03756,5.03355,5.0362,76000000.0
2009-12-11 15:05:00,5.03594,5.03837,5.03496,5.03837,68000000.0
2009-12-11 15:10:00,5.03875,5.03914,5.03604,5.03727,61000000.0
2009-12-11 15:15:00,5.03661,5.03712,5.0346,5.0355,68000000.0
2009-12-11 15:20:00,5.03583,5.03753,5.03459,5.03739,59000000.0
2009-12-11 15:25:00,5.03744,5.03744,5.03351,5.03531,71000000.0
2009-12-11 15:30:00,5.0378,5.04667,5.03352,5.0457,68000000.0
2009-12-11 15:35:00,5.04726,5.04726,5.04178,5.04178,52000000.0
2009-12-11 15:40:00,5.04323,5.04481,5.04111,5.04263,62000000.0
2009-12-11 15:45:00,5.04197,5.04366,5.03953,5.0405,81000000.0
2009-12-11 15:50:00,5.04117,5.04485,5.03972,5.04393,75000000.0
2009-12-11 15:55:00,5.04473,5.0535,5.0428,5.05332,74000000.0
2009-12-11 16:00:00,5.0538,5.05955,5.05051,5.0588,61000000.0
2009-12-11 16:05:00,5.06031,5.06156,5.05534,5.06156,70000000.0
2009-12-11 16:10:00,5.06218,5.06576,5.06165,5.06329,64000000.0
2009-12-11 16:15:00,5.06343,5.06396,5.05846,5.05942,66000000.0
2009-12-11 16:20:00,5.05949,5.06268,5.05716,5.06182,65000000.0
2009-12-11 16:25:00,5.06129,5.07081,5.06078,5.0708,51000000.0
2009-12-11 16:30:00,5.07023,5.07352,5.06684,5.07352,53000000.0
2009-12-11 16:35:00,5.07294,5.07324,5.06865,5.06949,78000000.0
2009-12-11 16:40:00,5.0688,5.07151,5.06737,5.07151,86000000.0
2009-12-11 16:45:00,5.07199,5.07618,5.07111,5.07588,59000000.0
2009-12-11 16:50:00,5.07571,5.0769,5.07334,5.07475,66000000.0
2009-12-11 16:55:00,5.07611,5.07851,5.07075,5.07319,52000000.0
2009-12-11 17:00:00,5.07264,5.0763,5.07044,5.07593,62000000.0
2009-12-11 17:05:00,5.07646,5.0841,5.07583,5.08279,73000000.0
2009-12-11 17:10:00,5.08197,5.08223,5.07822,5.08075,57000000.0
2009-12-11 17:15:00,5.07983,5.0885,5.07983,5.0872,71000000.0
2009-12-11 17:20:00,5.08633,5.08826,5.08501,5.08501,55000000.0
2009-12-11 17:25:00,5.08391,5.08418,5.08066,5.08172,62000000.0
2009-12-11 17:30:00,5.08218,5.08417,5.0803,5.08373,63000000.0
2009-12-11 17:35:00,5.08386,5.0867,5.08225,5.08449,64000000.0
2009-12-11 17:40:00,5.08491,5.08778,5.08358,5.08775,76000000.0
2009-12-11 17:45:00,5.08766,5.09058,5.08594,5.09041,60000000.0
2009-12-11 17:50:00,5.09012,5.09166,5.08812,5.08994,86000000.0
2009-12-11 17:55:00,5.08824,5.08961,5.08214,5.08438,66000000.0
2009-12-11 18:00:00,5.08489,5.08584,5.08235,5.08475,72000000.0
2009-12-11 18:05:00,5.08491,5.08726,5.08385,5.08726,73000000.0
2009-12-11 18:10:00,5.08729,5.09158,5.08557,5.09158,58000000.0
2009-12-11 18:15:00,5.08992,5.09124,5.08739,5.09066,61000000.0
2009-12-11 18:20:00,5.08966,5.09628,5.08898,5.09628,63000000.0
2009-12-11 18:25:00,5.09605,5.09605,5.09031,5.09134,67000000.0
2009-12-11 18:30:00,5.09002,5.09139,5.08793,5.0905,65000000.0
2009-12-11 18:35:00,5.09011,5.09373,5.0893,5.08942,76000000.0
2009-12-11 18:40:00,5.09214,5.0934,5.08857,5.08984,67000000.0
2009-12-11 18:45:00,5.08982,5.09156,5.0884,5.0898,66000000.0
2009-12-11 18:50:00,5.0898,5.09069,5.08795,5.09015,63000000.0
2009-12-11 18:55:00,5.08997,5.0925,5.08818,5.09228,71000000.0
2009-12-11 19:00:00,5.09097,5.09138,5.08795,5.08934,70000000.0
2009-12-11 19:05:00,5.09006,5.09006,5.08535,5.08696,76000000.0
2009-12-11 19:10:00,5.08754,5.08793,5.08375,5.08764,68000000.0
2009-12-11 19:15:00,5.08757,5.08794,5.08558,5.08779,61000000.0
2009-12-11 19:20:00,5.08662,5.08923,5.08565,5.0876,72000000.0
2009-12-11 19:25:00,5.08702,5.08984,5.0857,5.08844,62000000.0
2009-12-11 19:30:00,5.09004,5.09039,5.08602,5.08669,66000000.0
2009-12-11 19:35:00,5.08699,5.088,5.08542,5.08584,63000000.0
2009-12-11 19:40:00,5.087,5.08751,5.08466,5.08649,70000000.0
2009-12-11 19:45:00,5.08583,5.08906,5.08583,5.08769,70000000.0
2009-12-11 19:50:00,5.08787,5.08787,5.08485,5.08606,71000000.0
2009-12-11 19:55:00,5.08574,5.08637,5.08224,5.08224,68000000.0
2009-12-11 20:00:00,5.08352,5.08676,5.08285,5.08673,67000000.0
2009-12-11 20:05:00,5.08665,5.08931,5.08581,5.08824,65000000.0
2009-12-11 20:10:00,5.08807,5.08807,5.08532,5.08744,66000000.0
2009-12-11 20:15:00,5.08754,5.08773,5.08344,5.08506,64000000.0
2009-12-11 20:20:00,5.08541,5.08626,5.084,5.08432,65000000.0
2009-12-11 20:25:00,5.0852,5.08636,5.08378,5.0851,63000000.0
2009-12-11 20:30:00,5.08433,5.08509,5.08173,5.08463,59000000.0
2009-12-11 20:35:00,5.08306,5.08506,5.08278,5.08457,70000000.0
2009-12-11 20:40:00,5.08441,5.0869,5.08356,5.08632,89000000.0
2009-12-11 20:45:00,5.08516,5.08843,5.08516,5.08651,67000000.0
2009-12-11 20:50:00,5.08684,5.08834,5.08566,5.08721,62000000.0
2009-12-11 20:55:00,5.08698,5.0877,5.0846,5.08624,65000000.0
2009-12-11 21:00:00,5.08522,5.08649,5.08397,5.08556,72000000.0
2009-12-11 21:05:00,5.08549,5.086,5.08306,5.08365,66000000.0
2009-12-11 21:10:00,5.08494,5.08496,5.08268,5.08335,62000000.0
2009-12-11 21:15:00,5.08432,5.08569,5.08295,5.08503,68000000.0
2009-12-11 21:20:00,5.08521,5.08521,5.08337,5.08433,52000000.0
2009-12-11 21:25:00,5.08455,5.08499,5.08339,5.0836,58000000.0
2009-12-11 21:30:00,5.08543,5.0858,5.08301,5.08561,59000000.0
2009-12-11 21:35:00,5.08525,5.08698,5.08456,5.08612,88000000.0
2009-12-11 21:40:00,5.08457,5.08592,5.08228,5.0841,65000000.0
2009-12-11 21:45:00,5.08458,5.08458,5.08217,5.08246,62000000.0
2009-12-11 21:50:00,5.08459,5.08548,5.08235,5.08441,62000000.0
2009-12-11 21:55:00,5.08446,5.08612,5.08333,5.08562,72000000.0
2009-12-11 22:00:00,5.08579,5.08579,5.08313,5.08448,79000000.0
2009-12-11 22:05:00,5.0838,5.08432,5.08217,5.08305,67000000.0
2009-12-11 22:10:00,5.0838,5.08499,5.0828,5.08404,64000000.0
2009-12-11 22:15:00,5.08387,5.0852,5.08299,5.08462,69000000.0
2009-12-11 22:20:00,5.08455,5.08521,5.08217,5.08389,69000000.0
2009-12-11 22:25:00,5.08402,5.08463,5.08244,5.0841,63000000.0
2009-12-11 22:30:00,5.08406,5.08472,5.08268,5.08301,60000000.0
2009-12-11 22:35:00,5.08405,5.08486,5.08266,5.08339,56000000.0
2009-12-11 22:40:00,5.08476,5.08495,5.08237,5.08386,63000000.0
2009-12-11 22:45:00,5.08434,5.0853,5.0829,5.08327,68000000.0
2009-12-11 22:50:00,5.08382,5.08428,5.08238,5.08358,70000000.0
2009-12-11 22:55:00,5.08406,5.08406,5.08048,5.08048,64000000.0
2009-12-11 23:00:00,5.08006,5.08303,5.08006,5.08196,68000000.0
2009-12-11 23:05:00,5.08205,5.08423,5.08077,5.08305,60000000.0
2009-12-11 23:10:00,5.08332,5.08463,5.0823,5.08315,66000000.0
2009-12-11 23:15:00,5.08416,5.08416,5.08216,5.08344,65000000.0
2009-12-11 23:20:00,5.08351,5.08435,5.08253,5.08419,66000000.0
2009-12-11 23:25:00,5.08408,5.08439,5.0825,5.0832,64000000.0
2009-12-11 23:30:00,5.08404,5.08432,5.08192,5.0831,72000000.0
2009-12-11 23:35:00,5.08337,5.08424,5.08155,5.08163,62000000.0
2009-12-11 23:40:00,5.08312,5.08421,5.08156,5.08237,80000000.0
2009-12-11 23:45:00,5.08343,5.08343,5.08106,5.0828,76000000.0
2009-12-11 23:50:00,5.08241,5.08398,5.081,5.08187,67000000.0
2009-12-11 23:55:00,5.08218,5.08534,5.08061,5.0839,76000000.0
2009-12-14 02:00:00,5.084,5.08462,5.08003,5.08219,61000000.0
2009-12-14 02:05:00,5.08133,5.08301,5.07876,5.08211,67000000.0
2009-12-14 02:10:00,5.08112,5.08177,5.0794,5.08003,68000000.0
2009-12-14 02:15:00,5.08139,5.08336,5.08024,5.0823,72000000.0
2009-12-14 02:20:00,5.08245,5.08549,5.08204,5.08337,71000000.0
2009-12-14 02:25:00,5.08335,5.08481,5.08026,5.08072,68000000.0
2009-12-14 02:30:00,5.08094,5.0828,5.08012,5.08153,70000000.0
2009-12-14 02:35:00,5.08116,5.08156,5.07759,5.07921,59000000.0
2009-12-14 02:40:00,5.07916,5.08019,5.07675,5.07675,63000000.0
2009-12-14 02:45:00,5.07679,5.07931,5.07652,5.07872,55000000.0
2009-12-14 02:50:00,5.07897,5.07967,5.07676,5.07834,70000000.0
2009-12-14 02:55:00,5.07733,5.08307,5.07733,5.08269,63000000.0
2009-12-14 03:00:00,5.08304,5.08641,5.07726,5.07849,66000000.0
2009-12-14 03:05:00,5.07759,5.07852,5.07554,5.07786,60000000.0
2009-12-14 03:10:00,5.07731,5.07975,5.07685,5.07962,63000000.0
2009-12-14 03:15:00,5.07965,5.07978,5.07742,5.07808,61000000.0
2009-12-14 03:20:00,5.07679,5.07949,5.076,5.0777,80000000.0
2009-12-14 03:25:00,5.07856,5.07856,5.07482,5.07536,64000000.0
2009-12-14 03:30:00,5.076,5.07728,5.07465,5.07678,66000000.0
2009-12-14 03:35:00,5.07604,5.07703,5.07365,5.07703,60000000.0
2009-12-14 03:40:00,5.07694,5.07828,5.07533,5.07688,65000000.0
2009-12-14 03:45:00,5.07639,5.07847,5.07456,5.07805,63000000.0
2009-12-14 03:50:00,5.07847,5.07973,5.07681,5.07864,62000000.0
2009-12-14 03:55:00,5.07899,5.08042,5.07689,5.07741,70000000.0
2009-12-14 04:00:00,5.07826,5.07901,5.0754,5.07722,76000000.0
2009-12-14 04:05:00,5.07732,5.07903,5.07667,5.07858,67000000.0
2009-12-14 04:10:00,5.0773,5.07922,5.07655,5.07708,76000000.0
2009-12-14 04:15:00,5.07724,5.07897,5.07606,5.07736,80000000.0
2009-12-14 04:20:00,5.07651,5.07851,5.07631,5.07724,62000000.0
2009-12-14 04:25:00,5.07793,5.07818,5.07603,5.07686,72000000.0
2009-12-14 04:30:00,5.07674,5.08053,5.07669,5.07924,64000000.0
2009-12-14 04:35:00,5.07875,5.07976,5.07553,5.0769,66000000.0
2009-12-14 04:40:00,5.07618,5.07746,5.07551,5.07599,65000000.0
2009-12-14 04:45:00,5.07683,5.07863,5.07613,5.07755,66000000.0
2009-12-14 04:50:00,5.07758,5.07951,5.07674,5.07768,60000000.0
2009-12-14 04:55:00,5.07907,5.07971,5.07657,5.07771,68000000.0
2009-12-14 05:00:00,5.07992,5.07996,5.0783,5.07915,64000000.0
2009-12-14 05:05:00,5.07819,5.07906,5.07502,5.07599,70000000.0
2009-12-14 05:10:00,5.07669,5.07902,5.07601,5.07902,68000000.0
2009-12-14 05:15:00,5.07802,5.08042,5.07739,5.07961,63000000.0
2009-12-14 05:20:00,5.07941,5.08316,5.07872,5.08202,56000000.0
2009-12-14 05:25:00,5.08244,5.08511,5.08077,5.08511,60000000.0
2009-12-14 05:30:00,5.08561,5.08701,5.08254,5.08517,63000000.0
2009-12-14 05:35:00,5.08621,5.08852,5.08456,5.08852,69000000.0
2009-12-14 05:40:00,5.0866,5.08871,5.08606,5.08622,69000000.0
2009-12-14 05:45:00,5.08689,5.08763,5.08478,5.08554,64000000.0
2009-12-14 05:50:00,5.08599,5.08633,5.08109,5.08195,67000000.0
2009-12-14 05:55:00,5.08061,5.08326,5.08058,5.08088,79000000.0
2009-12-14 06:00:00,5.08234,5.08366,5.08117,5.08225,72000000.0
2009-12-14 06:05:00,5.08208,5.08433,5.08164,5.08217,62000000.0
2009-12-14 06:10:00,5.08132,5.08372,5.08129,5.08226,62000000.0
2009-12-14 06:15:00,5.08333,5.08493,5.08217,5.08257,65000000.0
2009-12-14 06:20:00,5.0837,5.0837,5.0703,5.07222,88000000.0
2009-12-14 06:25:00,5.07231,5.07343,5.06892,5.07134,59000000.0
2009-12-14 06:30:00,5.07096,5.07096,5.06571,5.06678,58000000.0
2009-12-14 06:35:00,5.06616,5.06951,5.06616,5.06766,52000000.0
2009-12-14 06:40:00,5.06815,5.0695,5.06386,5.06512,68000000.0
2009-12-14 06:45:00,5.0643,5.06872,5.06418,5.06783,62000000.0
2009-12-14 06:50:00,5.06799,5.06966,5.06663,5.06926,66000000.0
2009-12-14 06:55:00,5.06797,5.07112,5.06737,5.07059,72000000.0
2009-12-14 07:00:00,5.07087,5.07087,5.06594,5.06698,65000000.0
2009-12-14 07:05:00,5.06828,5.06881,5.06514,5.06609,62000000.0
2009-12-14 07:10:00,5.06528,5.0686,5.06528,5.06707,67000000.0
2009-12-14 07:15:00,5.06652,5.06942,5.0661,5.06873,89000000.0
2009-12-14 07:20:00,5.06703,5.06881,5.06618,5.06774,70000000.0
2009-12-14 07:25:00,5.06774,5.06829,5.06549,5.06676,59000000.0
2009-12-14 07:30:00,5.06723,5.06774,5.06403,5.06446,63000000.0
2009-12-14 07:35:00,5.06397,5.06488,5.06281,5.06439,65000000.0
2009-12-14 07:40:00,5.06275,5.06528,5.06237,5.06395,64000000.0
2009-12-14 07:45:00,5.06426,5.06711,5.06385,5.0656,66000000.0
2009-12-14 07:50:00,5.06517,5.0667,5.06306,5.06343,65000000.0
2009-12-14 07:55:00,5.06432,5.06566,5.06344,5.0652,67000000.0
2009-12-14 08:00:00,5.06364,5.06636,5.06308,5.06443,68000000.0
2009-12-14 08:05:00,5.06509,5.06553,5.06191,5.06329,71000000.0
2009-12-14 08:10:00,5.06239,5.06371,5.0614,5.06298,70000000.0
2009-12-14 08:15:00,5.06316,5.06359,5.0618,5.06322,70000000.0
2009-12-14 08:20:00,5.06307,5.06469,5.06188,5.06356,63000000.0
2009-12-14 08:25:00,5.06424,5.06577,5.0624,5.0634,66000000.0
2009-12-14 08:30:00,5.06515,5.06716,5.06305,5.06576,62000000.0
2009-12-14 08:35:00,5.06621,5.06824,5.0652,5.06796,72000000.0
2009-12-14 08:40:00,5.0673,5.06849,5.0628,5.06417,61000000.0
2009-12-14 08:45:00,5.06447,5.06627,5.06339,5.06537,68000000.0
2009-12-14 08:50:00,5.06512,5.06955,5.0638,5.06955,76000000.0
2009-12-14 08:55:00,5.06832,5.06935,5.06619,5.06935,70000000.0
2009-12-14 09:00:00,5.06947,5.07115,5.0676,5.07104,71000000.0
2009-12-14 09:05:00,5.07036,5.0723,5.06721,5.06904,63000000.0
2009-12-14 09:10:00,5.06921,5.06958,5.06589,5.06734,66000000.0
2009-12-14 09:15:00,5.06711,5.06848,5.06511,5.06705,67000000.0
2009-12-14 09:20:00,5.0667,5.06673,5.06362,5.06388,76000000.0
2009-12-14 09:25:00,5.06541,5.06648,5.06342,5.0653,65000000.0
2009-12-14 09:30:00,5.06647,5.06694,5.06384,5.0645,67000000.0
2009-12-14 09:35:00,5.06423,5.06508,5.06245,5.06315,63000000.0
2009-12-14 09:40:00,5.06414,5.06494,5.06285,5.06423,61000000.0
2009-12-14 09:45:00,5.06315,5.06455,5.06065,5.06249,58000000.0
2009-12-14 09:50:00,5.06242,5.06585,5.06213,5.06585,73000000.0
2009-12-14 09:55:00,5.06513,5.06627,5.06368,5.06534,72000000.0
2009-12-14 10:00:00,5.06509,5.06589,5.06268,5.06513,66000000.0
2009-12-14 10:05:00,5.06407,5.06745,5.06382,5.06382,86000000.0
2009-12-14 10:10:00,5.06545,5.07011,5.06491,5.06846,60000000.0
2009-12-14 10:15:00,5.0693,5.07317,5.06884,5.07284,76000000.0
2009-12-14 10:20:00,5.0734,5.07465,5.07131,5.07174,64000000.0
2009-12-14 10:25:00,5.07283,5.07301,5.06939,5.07178,63000000.0
2009-12-14 10:30:00,5.07101,5.07132,5.06892,5.07021,62000000.0
2009-12-14 10:35:00,5.07055,5.07382,5.06933,5.07366,55000000.0
2009-12-14 10:40:00,5.07373,5.07469,5.0701,5.07294,71000000.0
2009-12-14 10:45:00,5.07217,5.07452,5.07175,5.07452,57000000.0
2009-12-14 10:50:00,5.07322,5.07441,5.06929,5.06994,73000000.0
2009-12-14 10:55:00,5.07107,5.0713,5.06786,5.06859,62000000.0
2009-12-14 11:00:00,5.06969,5.07089,5.06701,5.06963,52000000.0
2009-12-14 11:05:00,5.06938,5.07057,5.06784,5.06935,66000000.0
2009-12-14 11:10:00,5.06948,5.06985,5.06548,5.06608,59000000.0
2009-12-14 11:15:00,5.06612,5.06905,5.06609,5.06741,86000000.0
2009-12-14 11:20:00,5.06824,5.06824,5.06423,5.06497,78000000.0
2009-12-14 11:25:00,5.06559,5.06795,5.06446,5.06795,53000000.0
2009-12-14 11:30:00,5.06777,5.06926,5.06655,5.06783,51000000.0
2009-12-14 11:35:00,5.06953,5.07017,5.06754,5.07013,65000000.0
2009-12-14 11:40:00,5.07034,5.07034,5.06807,5.06898,66000000.0
2009-12-14 11:45:00,5.06963,5.07046,5.06772,5.0691,64000000.0
2009-12-14 11:50:00,5.06829,5.06966,5.06643,5.06926,70000000.0
2009-12-14 11:55:00,5.06923,5.07036,5.06743,5.06743,61000000.0
2009-12-14 12:00:00,5.06782,5.06872,5.06659,5.06872,74000000.0
2009-12-14 12:05:00,5.06813,5.06916,5.067,5.0675,75000000.0
2009-12-14 12:10:00,5.06639,5.06793,5.06536,5.06687,81000000.0
2009-12-14 12:15:00,5.06559,5.06767,5.06521,5.06566,62000000.0
2009-12-14 12:20:00,5.06589,5.07024,5.06527,5.06963,52000000.0
2009-12-14 12:25:00,5.07001,5.07509,5.06967,5.07253,68000000.0
2009-12-14 12:30:00,5.07197,5.07506,5.07124,5.07349,71000000.0
2009-12-14 12:35:00,5.07513,5.07564,5.07107,5.07107,59000000.0
2009-12-14 12:40:00,5.07199,5.07509,5.07119,5.07436,68000000.0
2009-12-14 12:45:00,5.07425,5.07875,5.0741,5.07654,61000000.0
2009-12-14 12:50:00,5.07542,5.08092,5.07389,5.08092,68000000.0
2009-12-14 12:55:00,5.08012,5.08224,5.07841,5.08149,76000000.0
2009-12-14 13:00:00,5.08173,5.08173,5.07767,5.07767,71000000.0
2009-12-14 13:05:00,5.07928,5.0796,5.0767,5.07757,60000000.0
2009-12-14 13:10:00,5.07777,5.08006,5.07616,5.07886,56000000.0
2009-12-14 13:15:00,5.07933,5.08036,5.07774,5.07886,77000000.0
2009-12-14 13:20:00,5.07873,5.08007,5.07736,5.07961,63000000.0
2009-12-14 13:25:00,5.07883,5.08099,5.07863,5.07929,60000000.0
2009-12-14 13:30:00,5.07945,5.08117,5.07873,5.08079,65000000.0
2009-12-14 13:35:00,5.08102,5.08545,5.07927,5.08401,52000000.0
2009-12-14 13:40:00,5.08402,5.08486,5.07835,5.07997,76000000.0
2009-12-14 13:45:00,5.0802,5.08132,5.07762,5.07954,56000000.0
2009-12-14 13:50:00,5.07933,5.07933,5.07704,5.07704,60000000.0
2009-12-14 13:55:00,5.07844,5.08107,5.0779,5.07897,72000000.0
2009-12-14 14:00:00,5.08023,5.08071,5.07839,5.08018,59000000.0
2009-12-14 14:05:00,5.08078,5.08112,5.0761,5.07715,58000000.0
2009-12-14 14:10:00,5.07696,5.07696,5.07327,5.07448,64000000.0
2009-12-14 14:15:00,5.07471,5.07542,5.07285,5.07382,55000000.0
2009-12-14 14:20:00,5.07395,5.07509,5.07279,5.0741,65000000.0
2009-12-14 14:25:00,5.07492,5.07538,5.07294,5.07364,55000000.0
2009-12-14 14:30:00,5.07376,5.07502,5.07253,5.07347,62000000.0
2009-12-14 14:35:00,5.07275,5.07452,5.07158,5.07418,78000000.0
2009-12-14 14:40:00,5.07448,5.07613,5.07303,5.07487,63000000.0
2009-12-14 14:45:00,5.07591,5.07762,5.07454,5.07668,79000000.0
2009-12-14 14:50:00,5.07656,5.07814,5.07547,5.07691,77000000.0
2009-12-14 14:55:00,5.07682,5.07794,5.07558,5.07773,81000000.0
2009-12-14 15:00:00,5.07764,5.07828,5.0748,5.0748,62000000.0
2009-12-14 15:05:00,5.07507,5.07738,5.07442,5.07633,66000000.0
2009-12-14 15:10:00,5.07434,5.07635,5.07308,5.0748,65000000.0
2009-12-14 15:15:00,5.07471,5.07591,5.07329,5.07503,70000000.0
2009-12-14 15:20:00,5.07527,5.07805,5.07456,5.0767,64000000.0
2009-12-14 15:25:00,5.07791,5.0803,5.07585,5.07846,61000000.0
2009-12-14 15:30:00,5.07668,5.08124,5.07668,5.08058,57000000.0
2009-12-14 15:35:00,5.08066,5.08282,5.07935,5.08086,70000000.0
2009-12-14 15:40:00,5.08204,5.08278,5.07903,5.07944,56000000.0
2009-12-14 15:45:00,5.07971,5.08184,5.07804,5.08138,63000000.0
2009-12-14 15:50:00,5.08102,5.08176,5.07893,5.08091,61000000.0
2009-12-14 15:55:00,5.08023,5.0806,5.0775,5.07834,63000000.0
2009-12-14 16:00:00,5.08011,5.08011,5.07533,5.07636,52000000.0
2009-12-14 16:05:00,5.0774,5.08384,5.07577,5.07742,68000000.0
2009-12-14 16:10:00,5.07705,5.08266,5.07444,5.07474,62000000.0
2009-12-14 16:15:00,5.07579,5.07732,5.07426,5.07581,64000000.0
2009-12-14 16:20:00,5.07635,5.0767,5.07342,5.075,60000000.0
2009-12-14 16:25:00,5.073,5.07498,5.07244,5.07415,74000000.0
2009-12-14 16:30:00,5.07394,5.0746,5.07237,5.07321,64000000.0
2009-12-14 16:35:00,5.07514,5.07729,5.07351,5.07598,76000000.0
2009-12-14 16:40:00,5.07544,5.07834,5.07544,5.07834,63000000.0
2009-12-14 16:45:00,5.07583,5.07754,5.07441,5.07704,67000000.0
2009-12-14 16:50:00,5.07645,5.07645,5.07297,5.07455,71000000.0
2009-12-14 16:55:00,5.07503,5.07617,5.07297,5.0739,61000000.0
2009-12-14 17:00:00,5.07518,5.07598,5.07414,5.07422,49000000.0
2009-12-14 17:05:00,5.07475,5.0777,5.07436,5.07683,72000000.0
2009-12-14 17:10:00,5.0762,5.07804,5.07528,5.07691,55000000.0
2009-12-14 17:15:00,5.07641,5.07971,5.07526,5.07894,62000000.0
2009-12-14 17:20:00,5.07931,5.08063,5.07779,5.07971,72000000.0
2009-12-14 17:25:00,5.07933,5.07933,5.07573,5.07907,57000000.0
2009-12-14 17:30:00,5.07853,5.07923,5.07661,5.07852,60000000.0
2009-12-14 17:35:00,5.07878,5.07996,5.07737,5.0788,60000000.0
2009-12-14 17:40:00,5.07896,5.07896,5.07599,5.07599,74000000.0
2009-12-14 17:45:00,5.07625,5.07736,5.07358,5.07459,70000000.0
2009-12-14 17:50:00,5.07592,5.07592,5.0713,5.07291,50000000.0
2009-12-14 17:55:00,5.07061,5.07338,5.07047,5.073,75000000.0
2009-12-14 18:00:00,5.07187,5.07575,5.0713,5.07555,68000000.0
2009-12-14 18:05:00,5.07516,5.07692,5.07314,5.07643,74000000.0
2009-12-14 18:10:00,5.07575,5.07666,5.07429,5.07451,76000000.0
2009-12-14 18:15:00,5.07504,5.07733,5.07401,5.07722,74000000.0
2009-12-14 18:20:00,5.07654,5.07934,5.07541,5.07684,85000000.0
2009-12-14 18:25:00,5.07611,5.0767,5.07419,5.0751,69000000.0
2009-12-14 18:30:00,5.07524,5.07524,5.07214,5.07281,68000000.0
2009-12-14 18:35:00,5.07211,5.0763,5.07131,5.07621,74000000.0
2009-12-14 18:40:00,5.07641,5.07707,5.07471,5.07559,72000000.0
2009-12-14 18:45:00,5.07441,5.07777,5.07441,5.07762,67000000.0
2009-12-14 18:50:00,5.07819,5.07872,5.07682,5.07812,66000000.0
2009-12-14 18:55:00,5.07626,5.07786,5.0748,5.07574,62000000.0
2009-12-14 19:00:00,5.0763,5.0763,5.07411,5.07524,70000000.0
2009-12-14 19:05:00,5.07554,5.07554,5.07312,5.0751,81000000.0
2009-12-14 19:10:00,5.07531,5.07531,5.0726,5.0741,76000000.0
2009-12-14 19:15:00,5.07534,5.07579,5.07284,5.0737,58000000.0
2009-12-14 19:20:00,5.07367,5.07367,5.07107,5.07178,56000000.0
2009-12-14 19:25:00,5.0716,5.07448,5.07121,5.07346,62000000.0
2009-12-14 19:30:00,5.07281,5.07281,5.06918,5.07132,56000000.0
2009-12-14 19:35:00,5.07033,5.07035,5.06804,5.06898,64000000.0
2009-12-14 19:40:00,5.06957,5.07086,5.06707,5.06813,59000000.0
2009-12-14 19:45:00,5.06884,5.06958,5.06725,5.06941,58000000.0
2009-12-14 19:50:00,5.06912,5.07179,5.06834,5.07015,73000000.0
2009-12-14 19:55:00,5.07125,5.07219,5.06905,5.07104,65000000.0
2009-12-14 20:00:00,5.07127,5.07272,5.0698,5.07123,62000000.0
2009-12-14 20:05:00,5.07196,5.07332,5.07098,5.07227,67000000.0
2009-12-14 20:10:00,5.07283,5.07409,5.07116,5.0736,59000000.0
2009-12-14 20:15:00,5.07229,5.07425,5.07221,5.07415,55000000.0
2009-12-14 20:20:00,5.07389,5.07441,5.07222,5.07222,63000000.0
2009-12-14 20:25:00,5.07281,5.07382,5.07107,5.07232,61000000.0
2009-12-14 20:30:00,5.07101,5.07308,5.07014,5.0716,78000000.0
2009-12-14 20:35:00,5.07069,5.07385,5.07048,5.07329,76000000.0
2009-12-14 20:40:00,5.07279,5.07449,5.07097,5.07313,80000000.0
2009-12-14 20:45:00,5.07493,5.07513,5.07181,5.07297,82000000.0
2009-12-14 20:50:00,5.0724,5.07408,5.07202,5.07252,59000000.0
2009-12-14 20:55:00,5.07336,5.07408,5.07138,5.07389,58000000.0
2009-12-14 21:00:00,5.07281,5.07447,5.07207,5.07428,64000000.0
2009-12-14 21:05:00,5.07496,5.07554,5.07301,5.07471,56000000.0
2009-12-14 21:10:00,5.0738,5.0755,5.07287,5.07413,69000000.0
2009-12-14 21:15:00,5.07377,5.07542,5.07295,5.07324,71000000.0
2009-12-14 21:20:00,5.07343,5.07466,5.0727,5.07397,72000000.0
2009-12-14 21:25:00,5.07444,5.07566,5.07254,5.07482,58000000.0
2009-12-14 21:30:00,5.07487,5.07562,5.07326,5.07428,71000000.0
2009-12-14 21:35:00,5.07391,5.07494,5.07194,5.07295,68000000.0
2009-12-14 21:40:00,5.07385,5.07435,5.07171,5.07316,69000000.0
2009-12-14 21:45:00,5.07389,5.07565,5.07244,5.07549,73000000.0
2009-12-14 21:50:00,5.07512,5.07569,5.07319,5.07471,81000000.0
2009-12-14 21:55:00,5.0751,5.07548,5.07275,5.07364,77000000.0
2009-12-14 22:00:00,5.07317,5.0755,5.07317,5.07422,70000000.0
2009-12-14 22:05:00,5.07365,5.07478,5.07205,5.07341,62000000.0
2009-12-14 22:10:00,5.07129,5.07295,5.07036,5.07137,77000000.0
2009-12-14 22:15:00,5.0717,5.07289,5.07098,5.07151,61000000.0
2009-12-14 22:20:00,5.0728,5.07407,5.07129,5.07407,78000000.0
2009-12-14 22:25:00,5.07427,5.0744,5.07208,5.07293,76000000.0
2009-12-14 22:30:00,5.07393,5.07421,5.07203,5.07352,66000000.0
2009-12-14 22:35:00,5.07272,5.07422,5.07189,5.0729,79000000.0
2009-12-14 22:40:00,5.07326,5.07421,5.07196,5.07308,67000000.0
2009-12-14 22:45:00,5.07327,5.07417,5.07195,5.07195,59000000.0
2009-12-14 22:50:00,5.07337,5.07387,5.07187,5.07255,72000000.0
2009-12-14 22:55:00,5.0723,5.07342,5.07145,5.07318,62000000.0
2009-12-14 23:00:00,5.07306,5.07371,5.07156,5.0731,65000000.0
2009-12-14 23:05:00,5.0727,5.07309,5.07138,5.07138,71000000.0
2009-12-14 23:10:00,5.07224,5.07286,5.07068,5.07224,63000000.0
2009-12-14 23:15:00,5.07095,5.07236,5.07055,5.07198,54000000.0
2009-12-14 23:20:00,5.07217,5.07271,5.07056,5.07177,64000000.0
2009-12-14 23:25:00,5.07073,5.07224,5.06971,5.07167,66000000.0
2009-12-14 23:30:00,5.07084,5.07217,5.07024,5.07102,53000000.0
2009-12-14 23:35:00,5.07073,5.07205,5.06988,5.07089,62000000.0
2009-12-14 23:40:00,5.07016,5.07265,5.07016,5.07141,57000000.0
2009-12-14 23:45:00,5.07072,5.072,5.06935,5.07083,77000000.0
2009-12-14 23:50:00,5.07053,5.07157,5.06935,5.07103,66000000.0
2009-12-14 23:55:00,5.07097,5.07209,5.06972,5.07134,70000000.0
2009-12-15 00:00:00,5.06907,5.07099,5.06817,5.06902,63000000.0
2009-12-15 00:05:00,5.06977,5.07172,5.06852,5.07172,74000000.0
2009-12-15 00:10:00,5.07181,5.0725,5.07055,5.07126,53000000.0
2009-12-15 00:15:00,5.07152,5.07241,5.07051,5.07239,82000000.0
2009-12-15 00:20:00,5.07095,5.07257,5.07058,5.07203,60000000.0
2009-12-15 00:25:00,5.07325,5.07387,5.07174,5.07264,68000000.0
2009-12-15 00:30:00,5.0726,5.07329,5.07109,5.07276,71000000.0
2009-12-15 00:35:00,5.07285,5.07404,5.07201,5.07353,62000000.0
2009-12-15 00:40:00,5.07344,5.0765,5.07242,5.07419,50000000.0
2009-12-15 00:45:00,5.07514,5.07542,5.07222,5.07296,80000000.0
2009-12-15 00:50:00,5.07332,5.07539,5.07235,5.07385,68000000.0
2009-12-15 00:55:00,5.0734,5.07433,5.07199,5.07281,67000000.0
2009-12-15 01:00:00,5.07306,5.07365,5.07077,5.07245,65000000.0
2009-12-15 01:05:00,5.07161,5.07335,5.07089,5.07308,66000000.0
2009-12-15 01:10:00,5.07115,5.0731,5.07089,5.07188,69000000.0
2009-12-15 01:15:00,5.07171,5.07219,5.06976,5.0715,69000000.0
2009-12-15 01:20:00,5.07047,5.07236,5.06972,5.07103,71000000.0
2009-12-15 01:25:00,5.07097,5.07228,5.06967,5.07098,64000000.0
2009-12-15 01:30:00,5.07056,5.07231,5.07006,5.07183,59000000.0
2009-12-15 01:35:00,5.0715,5.07245,5.07034,5.07034,74000000.0
2009-12-15 01:40:00,5.07111,5.07222,5.07008,5.07164,70000000.0
2009-12-15 01:45:00,5.07145,5.07254,5.07073,5.07184,74000000.0
2009-12-15 01:50:00,5.07192,5.07294,5.07069,5.07251,73000000.0
2009-12-15 01:55:00,5.07126,5.07309,5.06945,5.0701,69000000.0
2009-12-15 02:00:00,5.07043,5.07266,5.07028,5.07082,61000000.0
2009-12-15 02:05:00,5.0712,5.07235,5.07042,5.07178,67000000.0
2009-12-15 02:10:00,5.07074,5.0726,5.07074,5.07161,68000000.0
2009-12-15 02:15:00,5.07032,5.07272,5.07008,5.07019,72000000.0
2009-12-15 02:20:00,5.07166,5.07218,5.06979,5.07024,71000000.0
2009-12-15 02:25:00,5.0715,5.07224,5.06993,5.06993,68000000.0
2009-12-15 02:30:00,5.07122,5.07238,5.06989,5.07238,70000000.0
2009-12-15 02:35:00,5.07182,5.07435,5.07102,5.07269,59000000.0
2009-12-15 02:40:00,5.07218,5.07409,5.07071,5.07322,63000000.0
2009-12-15 02:45:00,5.07228,5.07431,5.07174,5.07228,55000000.0
2009-12-15 02:50:00,5.07321,5.07459,5.0724,5.07349,70000000.0
2009-12-15 02:55:00,5.07255,5.0735,5.07161,5.07251,63000000.0
2009-12-15 03:00:00,5.07167,5.07361,5.07143,5.07241,66000000.0
2009-12-15 03:05:00,5.07165,5.07405,5.07165,5.07382,60000000.0
2009-12-15 03:10:00,5.07441,5.07496,5.07267,5.07397,63000000.0
2009-12-15 03:15:00,5.07337,5.07445,5.07208,5.07437,61000000.0
2009-12-15 03:20:00,5.07463,5.07463,5.07191,5.07315,80000000.0
2009-12-15 03:25:00,5.07344,5.07368,5.07126,5.07205,64000000.0
2009-12-15 03:30:00,5.07303,5.0739,5.07174,5.07242,66000000.0
2009-12-15 03:35:00,5.07318,5.07405,5.07207,5.07207,60000000.0
2009-12-15 03:40:00,5.07381,5.07398,5.07228,5.07333,65000000.0
2009-12-15 03:45:00,5.07263,5.07481,5.07218,5.07481,63000000.0
2009-12-15 03:50:00,5.07456,5.07456,5.0718,5.07287,62000000.0
2009-12-15 03:55:00,5.0725,5.07343,5.07142,5.0726,70000000.0
2009-12-15 04:00:00,5.0726,5.07453,5.07174,5.07445,76000000.0
2009-12-15 04:05:00,5.07342,5.07472,5.07242,5.0742,67000000.0
2009-12-15 04:10:00,5.07454,5.075,5.07278,5.0731,76000000.0
2009-12-15 04:15:00,5.07388,5.07638,5.07321,5.07466,80000000.0
2009-12-15 04:20:00,5.07559,5.07726,5.07299,5.07361,62000000.0
2009-12-15 04:25:00,5.07388,5.07602,5.07335,5.07546,72000000.0
2009-12-15 04:30:00,5.07469,5.07549,5.07277,5.07501,64000000.0
2009-12-15 04:35:00,5.07512,5.07516,5.07221,5.07473,66000000.0
2009-12-15 04:40:00,5.07457,5.07521,5.07291,5.07504,65000000.0
2009-12-15 04:45:00,5.07406,5.07554,5.07332,5.07405,66000000.0
2009-12-15 04:50:00,5.0731,5.07499,5.07297,5.07303,60000000.0
2009-12-15 04:55:00,5.07448,5.07448,5.07221,5.07359,68000000.0
2009-12-15 05:00:00,5.07359,5.07478,5.07256,5.07268,64000000.0
2009-12-15 05:05:00,5.07336,5.07432,5.0726,5.07296,70000000.0
2009-12-15 05:10:00,5.07334,5.07384,5.07178,5.07178,68000000.0
2009-12-15 05:15:00,5.07306,5.07412,5.07178,5.07243,63000000.0
2009-12-15 05:20:00,5.07348,5.07392,5.07196,5.07336,56000000.0
2009-12-15 05:25:00,5.07367,5.07451,5.07198,5.07298,60000000.0
2009-12-15 05:30:00,5.07376,5.07443,5.07223,5.07441,63000000.0
2009-12-15 05:35:00,5.07423,5.07469,5.07261,5.07411,69000000.0
2009-12-15 05:40:00,5.0734,5.07406,5.07199,5.07328,69000000.0
2009-12-15 05:45:00,5.07163,5.07393,5.07163,5.07291,64000000.0
2009-12-15 05:50:00,5.07248,5.07405,5.07174,5.07185,67000000.0
2009-12-15 05:55:00,5.07275,5.07416,5.07188,5.07331,79000000.0
2009-12-15 06:00:00,5.07408,5.07415,5.07233,5.07374,72000000.0
2009-12-15 06:05:00,5.07391,5.07425,5.07142,5.07247,62000000.0
2009-12-15 06:10:00,5.0723,5.0738,5.07187,5.07231,62000000.0
2009-12-15 06:15:00,5.07217,5.0734,5.07112,5.07254,65000000.0
2009-12-15 06:20:00,5.0731,5.0736,5.07135,5.07205,88000000.0
2009-12-15 06:25:00,5.07123,5.073,5.07037,5.07037,59000000.0
2009-12-15 06:30:00,5.07105,5.07205,5.06946,5.0709,58000000.0
2009-12-15 06:35:00,5.07105,5.0716,5.06928,5.07098,52000000.0
2009-12-15 06:40:00,5.0713,5.07242,5.07076,5.07194,68000000.0
2009-12-15 06:45:00,5.0722,5.07377,5.07152,5.07293,62000000.0
2009-12-15 06:50:00,5.07325,5.07328,5.07077,5.07256,66000000.0
2009-12-15 06:55:00,5.07214,5.07305,5.07043,5.07054,72000000.0
2009-12-15 07:00:00,5.07271,5.07343,5.07106,5.07302,65000000.0
2009-12-15 07:05:00,5.07201,5.07439,5.07109,5.0735,62000000.0
2009-12-15 07:10:00,5.07326,5.07584,5.07227,5.07577,67000000.0
2009-12-15 07:15:00,5.07531,5.07783,5.07452,5.07589,89000000.0
2009-12-15 07:20:00,5.07629,5.07713,5.0742,5.07507,70000000.0
2009-12-15 07:25:00,5.0756,5.07699,5.07451,5.07462,59000000.0
2009-12-15 07:30:00,5.07527,5.07797,5.07487,5.0768,63000000.0
2009-12-15 07:35:00,5.07659,5.07902,5.07602,5.07902,65000000.0
2009-12-15 07:40:00,5.0786,5.0786,5.07621,5.07739,64000000.0
2009-12-15 07:45:00,5.07699,5.07927,5.07599,5.07927,66000000.0
2009-12-15 07:50:00,5.07819,5.07981,5.07735,5.0786,65000000.0
2009-12-15 07:55:00,5.07752,5.07876,5.07665,5.07665,67000000.0
2009-12-15 08:00:00,5.0772,5.07814,5.07534,5.0758,68000000.0
2009-12-15 08:05:00,5.07677,5.07733,5.07506,5.07668,71000000.0
2009-12-15 08:10:00,5.07572,5.07707,5.07513,5.07609,70000000.0
2009-12-15 08:15:00,5.07551,5.07711,5.07456,5.07456,70000000.0
2009-12-15 08:20:00,5.07595,5.07856,5.07424,5.07736,63000000.0
2009-12-15 08:25:00,5.0784,5.0798,5.07725,5.0798,66000000.0
2009-12-15 08:30:00,5.07957,5.0798,5.07732,5.07855,62000000.0
2009-12-15 08:35:00,5.0782,5.07927,5.07707,5.07859,72000000.0
2009-12-15 08:40:00,5.07707,5.07883,5.07573,5.07623,61000000.0
2009-12-15 08:45:00,5.07767,5.07912,5.07622,5.07839,68000000.0
2009-12-15 08:50:00,5.0778,5.07893,5.07666,5.07831,76000000.0
2009-12-15 08:55:00,5.07693,5.07964,5.07679,5.07785,70000000.0
2009-12-15 09:00:00,5.07943,5.07943,5.07636,5.07827,71000000.0
2009-12-15 09:05:00,5.07743,5.07771,5.07398,5.07539,63000000.0
2009-12-15 09:10:00,5.0755,5.07695,5.07428,5.07565,66000000.0
2009-12-15 09:15:00,5.0758,5.07714,5.07412,5.07566,67000000.0
2009-12-15 09:20:00,5.07802,5.07872,5.07603,5.07795,76000000.0
2009-12-15 09:25:00,5.07747,5.07799,5.07548,5.07645,65000000.0
2009-12-15 09:30:00,5.0767,5.07965,5.07612,5.07817,67000000.0
2009-12-15 09:35:00,5.07874,5.08079,5.07737,5.07794,63000000.0
2009-12-15 09:40:00,5.07757,5.08132,5.07678,5.08087,61000000.0
2009-12-15 09:45:00,5.08025,5.0849,5.07933,5.08333,58000000.0
2009-12-15 09:50:00,5.08331,5.08827,5.08331,5.08732,73000000.0
2009-12-15 09:55:00,5.08781,5.0879,5.08499,5.08618,72000000.0
2009-12-15 10:00:00,5.08697,5.09167,5.08669,5.09065,66000000.0
2009-12-15 10:05:00,5.09003,5.09322,5.08764,5.09322,86000000.0
2009-12-15 10:10:00,5.09301,5.09498,5.09196,5.09307,60000000.0
2009-12-15 10:15:00,5.09447,5.10148,5.09409,5.09885,76000000.0
2009-12-15 10:20:00,5.09889,5.10337,5.09846,5.10092,64000000.0
2009-12-15 10:25:00,5.10122,5.10551,5.09982,5.10529,63000000.0
2009-12-15 10:30:00,5.10605,5.10733,5.10262,5.10495,62000000.0
2009-12-15 10:35:00,5.10512,5.10679,5.10427,5.10588,55000000.0
2009-12-15 10:40:00,5.10549,5.10569,5.10207,5.10356,71000000.0
2009-12-15 10:45:00,5.10423,5.10424,5.10197,5.10306,57000000.0
2009-12-15 10:50:00,5.10287,5.10509,5.10174,5.10288,73000000.0
2009-12-15 10:55:00,5.10225,5.10416,5.10085,5.10188,62000000.0
2009-12-15 11:00:00,5.10253,5.10355,5.10011,5.1012,52000000.0
2009-12-15 11:05:00,5.10111,5.10135,5.09848,5.10001,66000000.0
2009-12-15 11:10:00,5.10033,5.10401,5.09944,5.10387,59000000.0
2009-12-15 11:15:00,5.10472,5.1065,5.10406,5.10506,86000000.0
2009-12-15 11:20:00,5.10577,5.10589,5.10324,5.10536,78000000.0
2009-12-15 11:25:00,5.10494,5.11167,5.10463,5.11009,53000000.0
2009-12-15 11:30:00,5.11043,5.11416,5.10943,5.11329,51000000.0
2009-12-15 11:35:00,5.11312,5.1133,5.1087,5.10981,65000000.0
2009-12-15 11:40:00,5.10864,5.11062,5.10717,5.11025,66000000.0
2009-12-15 11:45:00,5.11033,5.11128,5.10769,5.10808,64000000.0
2009-12-15 11:50:00,5.10829,5.10857,5.10623,5.10624,70000000.0
2009-12-15 11:55:00,5.10764,5.1118,5.10612,5.1118,61000000.0
2009-12-15 12:00:00,5.11225,5.11717,5.11093,5.11459,74000000.0
2009-12-15 12:05:00,5.11461,5.11496,5.1111,5.11324,75000000.0
2009-12-15 12:10:00,5.1129,5.1156,5.11194,5.11502,81000000.0
2009-12-15 12:15:00,5.11503,5.11569,5.11016,5.11109,62000000.0
2009-12-15 12:20:00,5.11161,5.11181,5.10721,5.1082,52000000.0
2009-12-15 12:25:00,5.10993,5.11064,5.10649,5.10858,68000000.0
2009-12-15 12:30:00,5.1085,5.10992,5.10684,5.10967,71000000.0
2009-12-15 12:35:00,5.10982,5.11234,5.10856,5.11137,59000000.0
2009-12-15 12:40:00,5.11188,5.11394,5.11118,5.11241,68000000.0
2009-12-15 12:45:00,5.11182,5.11393,5.1108,5.11193,61000000.0
2009-12-15 12:50:00,5.11083,5.11241,5.10999,5.11006,68000000.0
2009-12-15 12:55:00,5.10986,5.11201,5.10677,5.10896,76000000.0
2009-12-15 13:00:00,5.10978,5.11352,5.10907,5.1119,71000000.0
2009-12-15 13:05:00,5.11096,5.11174,5.10817,5.11017,60000000.0
2009-12-15 13:10:00,5.10887,5.11048,5.10832,5.10941,56000000.0
2009-12-15 13:15:00,5.1094,5.11056,5.10822,5.10938,77000000.0
2009-12-15 13:20:00,5.11005,5.11068,5.10895,5.10951,63000000.0
2009-12-15 13:25:00,5.11004,5.11081,5.1089,5.10984,60000000.0
2009-12-15 13:30:00,5.11049,5.11117,5.10784,5.10891,65000000.0
2009-12-15 13:35:00,5.10845,5.10889,5.10708,5.10805,52000000.0
2009-12-15 13:40:00,5.10845,5.10956,5.10724,5.1091,76000000.0
2009-12-15 13:45:00,5.10967,5.11009,5.10531,5.10654,56000000.0
2009-12-15 13:50:00,5.10575,5.10992,5.10555,5.10884,60000000.0
2009-12-15 13:55:00,5.10897,5.10911,5.10612,5.10894,72000000.0
2009-12-15 14:00:00,5.1091,5.10933,5.10691,5.10847,59000000.0
2009-12-15 14:05:00,5.10791,5.11203,5.10776,5.11198,58000000.0
2009-12-15 14:10:00,5.11195,5.1125,5.10976,5.11164,64000000.0
2009-12-15 14:15:00,5.11165,5.1134,5.11027,5.11287,55000000.0
2009-12-15 14:20:00,5.11224,5.11497,5.10989,5.114,65000000.0
2009-12-15 14:25:00,5.11478,5.11596,5.11362,5.11508,55000000.0
2009-12-15 14:30:00,5.11577,5.11753,5.11292,5.11454,62000000.0
2009-12-15 14:35:00,5.1144,5.11522,5.11244,5.11427,78000000.0
2009-12-15 14:40:00,5.11367,5.1157,5.11232,5.11419,63000000.0
2009-12-15 14:45:00,5.11451,5.11564,5.11245,5.11402,79000000.0
2009-12-15 14:50:00,5.11401,5.11456,5.11172,5.11447,77000000.0
2009-12-15 14:55:00,5.11453,5.11483,5.11269,5.11345,81000000.0
2009-12-15 15:00:00,5.11486,5.11669,5.10944,5.10954,62000000.0
2009-12-15 15:05:00,5.11048,5.1132,5.10945,5.11138,66000000.0
2009-12-15 15:10:00,5.11177,5.11342,5.11073,5.11217,65000000.0
2009-12-15 15:15:00,5.11163,5.11319,5.11079,5.11256,70000000.0
2009-12-15 15:20:00,5.11259,5.11446,5.11135,5.11347,64000000.0
2009-12-15 15:25:00,5.11221,5.11414,5.11169,5.11409,61000000.0
2009-12-15 15:30:00,5.11316,5.11663,5.11115,5.11518,57000000.0
2009-12-15 15:35:00,5.11485,5.11674,5.1136,5.11403,70000000.0
2009-12-15 15:40:00,5.11381,5.11781,5.11362,5.1154,56000000.0
2009-12-15 15:45:00,5.11463,5.11501,5.11174,5.11462,63000000.0
2009-12-15 15:50:00,5.11337,5.1139,5.10912,5.11052,61000000.0
2009-12-15 15:55:00,5.11009,5.11311,5.10877,5.11204,63000000.0
2009-12-15 16:00:00,5.1124,5.1124,5.10658,5.10916,52000000.0
2009-12-15 16:05:00,5.10981,5.10981,5.10621,5.10836,68000000.0
2009-12-15 16:10:00,5.1066,5.10982,5.1066,5.10947,62000000.0
2009-12-15 16:15:00,5.10903,5.11006,5.10548,5.10631,64000000.0
2009-12-15 16:20:00,5.10616,5.10616,5.103,5.10483,60000000.0
2009-12-15 16:25:00,5.10269,5.10698,5.10269,5.10512,74000000.0
2009-12-15 16:30:00,5.10648,5.10667,5.10416,5.10606,64000000.0
2009-12-15 16:35:00,5.10649,5.10706,5.10336,5.10522,76000000.0
2009-12-15 16:40:00,5.1049,5.10696,5.10312,5.106,63000000.0
2009-12-15 16:45:00,5.10559,5.10641,5.10396,5.10608,67000000.0
2009-12-15 16:50:00,5.1061,5.10808,5.10467,5.10718,71000000.0
2009-12-15 16:55:00,5.10675,5.10975,5.10591,5.10974,61000000.0
2009-12-15 17:00:00,5.11002,5.11018,5.10653,5.10669,49000000.0
2009-12-15 17:05:00,5.10734,5.11012,5.10643,5.11012,72000000.0
2009-12-15 17:10:00,5.10938,5.11036,5.10681,5.10868,55000000.0
2009-12-15 17:15:00,5.10786,5.10796,5.10376,5.10576,62000000.0
2009-12-15 17:20:00,5.10604,5.10614,5.09991,5.10248,72000000.0
2009-12-15 17:25:00,5.10268,5.10513,5.10143,5.10401,57000000.0
2009-12-15 17:30:00,5.10433,5.10466,5.1016,5.10266,60000000.0
2009-12-15 17:35:00,5.1046,5.10465,5.10165,5.10244,60000000.0
2009-12-15 17:40:00,5.10306,5.10329,5.1012,5.10157,74000000.0
2009-12-15 17:45:00,5.10289,5.10411,5.10154,5.10157,70000000.0
2009-12-15 17:50:00,5.10223,5.10509,5.10175,5.10381,50000000.0
2009-12-15 17:55:00,5.10561,5.1063,5.10329,5.10482,75000000.0
2009-12-15 18:00:00,5.10668,5.11097,5.10538,5.11097,68000000.0
2009-12-15 18:05:00,5.11117,5.11147,5.10904,5.11042,74000000.0
2009-12-15 18:10:00,5.11029,5.116,5.10852,5.11364,76000000.0
2009-12-15 18:15:00,5.11387,5.11526,5.11086,5.11217,74000000.0
2009-12-15 18:20:00,5.11254,5.11345,5.1109,5.11325,85000000.0
2009-12-15 18:25:00,5.11347,5.11902,5.11254,5.11791,69000000.0
2009-12-15 18:30:00,5.11872,5.12097,5.11699,5.11821,68000000.0
2009-12-15 18:35:00,5.11791,5.11791,5.11441,5.11553,74000000.0
2009-12-15 18:40:00,5.11584,5.1197,5.11455,5.11964,72000000.0
2009-12-15 18:45:00,5.12029,5.12368,5.11906,5.12125,67000000.0
2009-12-15 18:50:00,5.12032,5.12301,5.11944,5.12089,66000000.0
2009-12-15 18:55:00,5.11966,5.12285,5.11894,5.12147,62000000.0
2009-12-15 19:00:00,5.12038,5.12175,5.11718,5.1188,70000000.0
2009-12-15 19:05:00,5.11771,5.12137,5.11662,5.12002,81000000.0
2009-12-15 19:10:00,5.12061,5.12212,5.11842,5.12047,76000000.0
2009-12-15 19:15:00,5.11956,5.1215,5.11797,5.12022,58000000.0
2009-12-15 19:20:00,5.11955,5.12298,5.11841,5.12185,56000000.0
2009-12-15 19:25:00,5.12306,5.12349,5.12011,5.12171,62000000.0
2009-12-15 19:30:00,5.12319,5.12459,5.12005,5.12389,56000000.0
2009-12-15 19:35:00,5.12265,5.12347,5.12128,5.12153,64000000.0
2009-12-15 19:40:00,5.12162,5.1224,5.12014,5.12155,59000000.0
2009-12-15 19:45:00,5.12318,5.12334,5.11909,5.11964,58000000.0
2009-12-15 19:50:00,5.11987,5.1227,5.11903,5.12212,73000000.0
2009-12-15 19:55:00,5.12188,5.12225,5.11909,5.11986,65000000.0
2009-12-15 20:00:00,5.11894,5.12025,5.1176,5.11838,62000000.0
2009-12-15 20:05:00,5.11939,5.12069,5.11665,5.11782,67000000.0
2009-12-15 20:10:00,5.11805,5.11894,5.11604,5.11847,59000000.0
2009-12-15 20:15:00,5.11845,5.11995,5.11716,5.11853,55000000.0
2009-12-15 20:20:00,5.11917,5.12231,5.11852,5.12217,63000000.0
2009-12-15 20:25:00,5.12188,5.12267,5.12054,5.12187,61000000.0
2009-12-15 20:30:00,5.12204,5.12315,5.11943,5.12125,78000000.0
2009-12-15 20:35:00,5.12021,5.12191,5.11896,5.12095,76000000.0
2009-12-15 20:40:00,5.12074,5.12135,5.11876,5.12021,80000000.0
2009-12-15 20:45:00,5.12021,5.12046,5.11819,5.11936,82000000.0
2009-12-15 20:50:00,5.11838,5.1205,5.11797,5.11797,59000000.0
2009-12-15 20:55:00,5.11858,5.11969,5.11579,5.11772,58000000.0
2009-12-15 21:00:00,5.11713,5.1189,5.11535,5.11703,64000000.0
2009-12-15 21:05:00,5.11703,5.11823,5.11529,5.11699,56000000.0
2009-12-15 21:10:00,5.11835,5.11992,5.11696,5.11856,69000000.0
2009-12-15 21:15:00,5.11881,5.11965,5.11678,5.11961,71000000.0
2009-12-15 21:20:00,5.1193,5.1193,5.11648,5.11847,72000000.0
2009-12-15 21:25:00,5.11868,5.11868,5.11645,5.1171,58000000.0
2009-12-15 21:30:00,5.11661,5.11693,5.11394,5.11518,71000000.0
2009-12-15 21:35:00,5.11491,5.11715,5.11402,5.11402,68000000.0
2009-12-15 21:40:00,5.11412,5.11575,5.11359,5.11555,69000000.0
2009-12-15 21:45:00,5.11418,5.11595,5.11395,5.1156,73000000.0
2009-12-15 21:50:00,5.11454,5.1176,5.11454,5.1168,81000000.0
2009-12-15 21:55:00,5.11482,5.11669,5.1135,5.11669,77000000.0
2009-12-15 22:00:00,5.1151,5.11687,5.1149,5.11607,70000000.0
2009-12-15 22:05:00,5.11598,5.11607,5.1135,5.11418,62000000.0
2009-12-15 22:10:00,5.11535,5.11535,5.11255,5.11288,77000000.0
2009-12-15 22:15:00,5.114,5.11495,5.11237,5.11337,61000000.0
2009-12-15 22:20:00,5.11277,5.11543,5.11204,5.11456,78000000.0
2009-12-15 22:25:00,5.11456,5.11513,5.11306,5.1148,76000000.0
2009-12-15 22:30:00,5.11484,5.1169,5.11417,5.11571,66000000.0
2009-12-15 22:35:00,5.11633,5.11738,5.11419,5.11419,79000000.0
2009-12-15 22:40:00,5.1148,5.11768,5.11425,5.11768,67000000.0
2009-12-15 22:45:00,5.11716,5.118,5.1142,5.11664,59000000.0
2009-12-15 22:50:00,5.11575,5.11703,5.11386,5.11437,72000000.0
2009-12-15 22:55:00,5.11283,5.11439,5.11218,5.11395,62000000.0
2009-12-15 23:00:00,5.11255,5.11539,5.11255,5.11409,65000000.0
2009-12-15 23:05:00,5.11394,5.11561,5.11263,5.11385,71000000.0
2009-12-15 23:10:00,5.11399,5.11479,5.11247,5.11442,63000000.0
2009-12-15 23:15:00,5.11279,5.11468,5.11176,5.11337,54000000.0
2009-12-15 23:20:00,5.11417,5.1146,5.11235,5.11374,64000000.0
2009-12-15 23:25:00,5.11344,5.11445,5.11284,5.11348,66000000.0
2009-12-15 23:30:00,5.1141,5.11477,5.112,5.11431,53000000.0
2009-12-15 23:35:00,5.11395,5.11502,5.11241,5.11478,62000000.0
2009-12-15 23:40:00,5.11365,5.11509,5.11234,5.11311,57000000.0
2009-12-15 23:45:00,5.11271,5.11472,5.11206,5.11313,77000000.0
2009-12-15 23:50:00,5.11423,5.11433,5.11206,5.113,66000000.0
2009-12-15 23:55:00,5.1117,5.11364,5.11131,5.11288,70000000.0
2009-12-16 00:00:00,5.11283,5.11479,5.11158,5.11385,63000000.0
2009-12-16 00:05:00,5.11417,5.11531,5.11328,5.11328,74000000.0
2009-12-16 00:10:00,5.11394,5.11451,5.11247,5.11337,53000000.0
2009-12-16 00:15:00,5.1138,5.11438,5.11176,5.11213,82000000.0
2009-12-16 00:20:00,5.11293,5.11381,5.1117,5.11205,60000000.0
2009-12-16 00:25:00,5.11314,5.11358,5.11158,5.11267,68000000.0
2009-12-16 00:30:00,5.11266,5.11354,5.11143,5.11275,71000000.0
2009-12-16 00:35:00,5.11233,5.11299,5.11103,5.11184,62000000.0
2009-12-16 00:40:00,5.11258,5.1129,5.11139,5.11229,50000000.0
2009-12-16 00:45:00,5.11246,5.11299,5.1113,5.11254,80000000.0
2009-12-16 00:50:00,5.11245,5.11317,5.11146,5.11271,68000000.0
2009-12-16 00:55:00,5.11243,5.11356,5.11127,5.11292,67000000.0
2009-12-16 01:00:00,5.11235,5.11359,5.11133,5.113,65000000.0
2009-12-16 01:05:00,5.11245,5.11373,5.11139,5.11263,66000000.0
2009-12-16 01:10:00,5.1125,5.11332,5.11126,5.11208,69000000.0
2009-12-16 01:15:00,5.11145,5.11329,5.11117,5.1125,69000000.0
2009-12-16 01:20:00,5.11284,5.11359,5.11097,5.11154,71000000.0
2009-12-16 01:25:00,5.1122,5.11243,5.11001,5.11167,64000000.0
2009-12-16 01:30:00,5.1116,5.11161,5.10935,5.11129,59000000.0
2009-12-16 01:35:00,5.10954,5.11207,5.10954,5.11029,74000000.0
2009-12-16 01:40:00,5.11165,5.11207,5.1098,5.11113,70000000.0
2009-12-16 01:45:00,5.11074,5.1123,5.10991,5.10991,74000000.0
2009-12-16 01:50:00,5.11206,5.1122,5.10962,5.11107,73000000.0
2009-12-16 01:55:00,5.11109,5.11176,5.1095,5.11155,69000000.0
2009-12-16 02:00:00,5.112,5.11334,5.11072,5.11251,61000000.0
2009-12-16 02:05:00,5.11288,5.11809,5.11249,5.11787,67000000.0
2009-12-16 02:10:00,5.11823,5.11839,5.11608,5.11736,68000000.0
2009-12-16 02:15:00,5.11724,5.11766,5.11514,5.11675,72000000.0
2009-12-16 02:20:00,5.11528,5.1168,5.11112,5.11121,71000000.0
2009-12-16 02:25:00,5.11223,5.11297,5.1102,5.11241,68000000.0
2009-12-16 02:30:00,5.11292,5.11481,5.10915,5.11154,70000000.0
2009-12-16 02:35:00,5.11079,5.11192,5.10928,5.11083,59000000.0
2009-12-16 02:40:00,5.11098,5.11257,5.11019,5.1106,63000000.0
2009-12-16 02:45:00,5.11095,5.11344,5.1104,5.11149,55000000.0
2009-12-16 02:50:00,5.11125,5.11463,5.11069,5.11463,70000000.0
2009-12-16 02:55:00,5.11433,5.11433,5.11097,5.11157,63000000.0
2009-12-16 03:00:00,5.11294,5.11743,5.11196,5.11539,66000000.0
2009-12-16 03:05:00,5.11629,5.1169,5.11167,5.11167,60000000.0
2009-12-16 03:10:00,5.11193,5.11385,5.10847,5.11033,63000000.0
2009-12-16 03:15:00,5.10869,5.11106,5.10838,5.11028,61000000.0
2009-12-16 03:20:00,5.11033,5.11279,5.10892,5.11279,80000000.0
2009-12-16 03:25:00,5.11238,5.11298,5.1101,5.11136,64000000.0
2009-12-16 03:30:00,5.1117,5.11367,5.11085,5.11142,66000000.0
2009-12-16 03:35:00,5.11248,5.11288,5.11067,5.11161,60000000.0
2009-12-16 03:40:00,5.11164,5.11297,5.11056,5.11211,65000000.0
2009-12-16 03:45:00,5.11145,5.11217,5.10922,5.11138,63000000.0
2009-12-16 03:50:00,5.11112,5.1116,5.10823,5.11006,62000000.0
2009-12-16 03:55:00,5.10972,5.11056,5.10872,5.10957,70000000.0
2009-12-16 04:00:00,5.11026,5.11026,5.10848,5.10913,76000000.0
2009-12-16 04:05:00,5.10925,5.11071,5.1083,5.11019,67000000.0
2009-12-16 04:10:00,5.10924,5.11151,5.10897,5.11029,76000000.0
2009-12-16 04:15:00,5.10908,5.11231,5.10898,5.11231,80000000.0
2009-12-16 04:20:00,5.11212,5.11232,5.10979,5.11001,62000000.0
2009-12-16 04:25:00,5.11144,5.11183,5.10888,5.10976,72000000.0
2009-12-16 04:30:00,5.11055,5.11151,5.10865,5.11042,64000000.0
2009-12-16 04:35:00,5.11064,5.11064,5.10885,5.11041,66000000.0
2009-12-16 04:40:00,5.10852,5.11095,5.10852,5.1099,65000000.0
2009-12-16 04:45:00,5.1097,5.11064,5.10839,5.11005,66000000.0
2009-12-16 04:50:00,5.10846,5.11057,5.10825,5.10945,60000000.0
2009-12-16 04:55:00,5.10957,5.11025,5.10872,5.10982,68000000.0
2009-12-16 05:00:00,5.10955,5.1107,5.10892,5.11004,64000000.0
2009-12-16 05:05:00,5.10986,5.11132,5.10919,5.11004,70000000.0
2009-12-16 05:10:00,5.10934,5.11143,5.10866,5.109,68000000.0
2009-12-16 05:15:00,5.1084,5.11257,5.1084,5.11026,63000000.0
2009-12-16 05:20:00,5.11162,5.11338,5.1104,5.11206,56000000.0
2009-12-16 05:25:00,5.11154,5.11197,5.10889,5.11071,60000000.0
2009-12-16 05:30:00,5.11131,5.11154,5.1089,5.11024,63000000.0
2009-12-16 05:35:00,5.11055,5.11132,5.10909,5.10948,69000000.0
2009-12-16 05:40:00,5.11078,5.11314,5.10979,5.11294,69000000.0
2009-12-16 05:45:00,5.11275,5.11375,5.11129,5.11193,64000000.0
2009-12-16 05:50:00,5.11371,5.11516,5.11272,5.11416,67000000.0
2009-12-16 05:55:00,5.11393,5.11586,5.11201,5.11505,79000000.0
2009-12-16 06:00:00,5.11352,5.11523,5.11264,5.11506,72000000.0
2009-12-16 06:05:00,5.11385,5.11757,5.11374,5.11448,62000000.0
2009-12-16 06:10:00,5.11464,5.11677,5.11464,5.11584,62000000.0
2009-12-16 06:15:00,5.11547,5.11579,5.11262,5.11435,65000000.0
2009-12-16 06:20:00,5.11439,5.11496,5.11158,5.11236,88000000.0
2009-12-16 06:25:00,5.1127,5.11371,5.11095,5.11287,59000000.0
2009-12-16 06:30:00,5.11314,5.11434,5.11166,5.11166,58000000.0
2009-12-16 06:35:00,5.11274,5.1135,5.11087,5.11305,52000000.0
2009-12-16 06:40:00,5.11235,5.11429,5.11108,5.11279,68000000.0
2009-12-16 06:45:00,5.11284,5.11416,5.11055,5.11228,62000000.0
2009-12-16 06:50:00,5.11192,5.11306,5.11079,5.11155,66000000.0
2009-12-16 06:55:00,5.11196,5.11378,5.11145,5.11217,72000000.0
2009-12-16 07:00:00,5.11217,5.11397,5.11142,5.11292,65000000.0
2009-12-16 07:05:00,5.11346,5.11498,5.11164,5.11355,62000000.0
2009-12-16 07:10:00,5.11398,5.11441,5.11152,5.11238,67000000.0
2009-12-16 07:15:00,5.11309,5.11521,5.11215,5.11473,89000000.0
2009-12-16 07:20:00,5.11423,5.11491,5.11156,5.11377,70000000.0
2009-12-16 07:25:00,5.11326,5.11532,5.1124,5.11473,59000000.0
2009-12-16 07:30:00,5.11553,5.11558,5.11357,5.11404,63000000.0
2009-12-16 07:35:00,5.11467,5.11467,5.11163,5.11239,65000000.0
2009-12-16 07:40:00,5.11281,5.11342,5.11164,5.11318,64000000.0
2009-12-16 07:45:00,5.11316,5.1146,5.11222,5.1146,66000000.0
2009-12-16 07:50:00,5.1147,5.11515,5.11226,5.1134,65000000.0
2009-12-16 07:55:00,5.11427,5.11471,5.1129,5.11425,67000000.0
2009-12-16 08:00:00,5.11431,5.11501,5.11286,5.11394,68000000.0
2009-12-16 08:05:00,5.11443,5.11443,5.11203,5.11366,71000000.0
2009-12-16 08:10:00,5.11318,5.11402,5.11181,5.11252,70000000.0
2009-12-16 08:15:00,5.11277,5.11277,5.10831,5.10894,70000000.0
2009-12-16 08:20:00,5.111,5.11138,5.10572,5.10572,63000000.0
2009-12-16 08:25:00,5.10747,5.10859,5.10462,5.10545,66000000.0
2009-12-16 08:30:00,5.10525,5.10638,5.10395,5.106,62000000.0
2009-12-16 08:35:00,5.10589,5.10774,5.10511,5.10587,72000000.0
2009-12-16 08:40:00,5.10745,5.10823,5.10621,5.1068,61000000.0
2009-12-16 08:45:00,5.10803,5.10803,5.10466,5.1063,68000000.0
2009-12-16 08:50:00,5.10611,5.10953,5.10483,5.10904,76000000.0
2009-12-16 08:55:00,5.10879,5.1095,5.10741,5.10873,70000000.0
2009-12-16 09:00:00,5.10783,5.10843,5.10517,5.10635,71000000.0
2009-12-16 09:05:00,5.1074,5.10904,5.10571,5.10866,63000000.0
2009-12-16 09:10:00,5.10944,5.10944,5.1071,5.10897,66000000.0
2009-12-16 09:15:00,5.10779,5.10976,5.10697,5.10889,67000000.0
2009-12-16 09:20:00,5.10833,5.11248,5.10833,5.11045,76000000.0
2009-12-16 09:25:00,5.11076,5.11274,5.11007,5.11271,65000000.0
2009-12-16 09:30:00,5.11265,5.11443,5.11095,5.11443,67000000.0
2009-12-16 09:35:00,5.11434,5.11482,5.11134,5.11223,63000000.0
2009-12-16 09:40:00,5.11224,5.11656,5.11189,5.11544,61000000.0
2009-12-16 09:45:00,5.11459,5.11938,5.11426,5.11937,58000000.0
2009-12-16 09:50:00,5.11936,5.12257,5.11865,5.12049,73000000.0
2009-12-16 09:55:00,5.11838,5.12067,5.11743,5.1195,72000000.0
2009-12-16 10:00:00,5.1192,5.12009,5.11644,5.11731,66000000.0
2009-12-16 10:05:00,5.11699,5.11803,5.11438,5.11572,86000000.0
2009-12-16 10:10:00,5.11699,5.11804,5.11415,5.11426,60000000.0
2009-12-16 10:15:00,5.11355,5.11803,5.11337,5.11776,76000000.0
2009-12-16 10:20:00,5.11749,5.11749,5.11212,5.11301,64000000.0
2009-12-16 10:25:00,5.11195,5.11394,5.11065,5.11135,63000000.0
2009-12-16 10:30:00,5.11178,5.11435,5.11057,5.11223,62000000.0
2009-12-16 10:35:00,5.11285,5.11515,5.11219,5.114,55000000.0
2009-12-16 10:40:00,5.11471,5.11733,5.11318,5.11733,71000000.0
2009-12-16 10:45:00,5.11712,5.11786,5.11377,5.1146,57000000.0
2009-12-16 10:50:00,5.11325,5.117,5.11244,5.11308,73000000.0
2009-12-16 10:55:00,5.11281,5.11328,5.10812,5.10924,62000000.0
2009-12-16 11:00:00,5.10973,5.10973,5.10526,5.10604,52000000.0
2009-12-16 11:05:00,5.10637,5.10836,5.10607,5.107,66000000.0
2009-12-16 11:10:00,5.10793,5.10853,5.10628,5.10722,59000000.0
2009-12-16 11:15:00,5.10614,5.10897,5.10587,5.1081,86000000.0
2009-12-16 11:20:00,5.10748,5.11075,5.10748,5.10925,78000000.0
2009-12-16 11:25:00,5.10939,5.11048,5.10751,5.10984,53000000.0
2009-12-16 11:30:00,5.10968,5.1106,5.10761,5.11037,51000000.0
2009-12-16 11:35:00,5.10978,5.1109,5.10791,5.1107,65000000.0
2009-12-16 11:40:00,5.11073,5.11192,5.10613,5.10817,66000000.0
2009-12-16 11:45:00,5.10694,5.10881,5.10532,5.10791,64000000.0
2009-12-16 11:50:00,5.1064,5.11107,5.1064,5.10919,70000000.0
2009-12-16 11:55:00,5.11007,5.11007,5.10447,5.10646,61000000.0
2009-12-16 12:00:00,5.10683,5.10757,5.10202,5.10482,74000000.0
2009-12-16 12:05:00,5.10535,5.10613,5.10263,5.10311,75000000.0
2009-12-16 12:10:00,5.10448,5.10475,5.10118,5.10435,81000000.0
2009-12-16 12:15:00,5.10404,5.10567,5.10307,5.10343,62000000.0
2009-12-16 12:20:00,5.10281,5.10666,5.10101,5.10548,52000000.0
2009-12-16 12:25:00,5.10546,5.1057,5.10256,5.10495,68000000.0
2009-12-16 12:30:00,5.10555,5.10737,5.10279,5.10699,71000000.0
2009-12-16 12:35:00,5.10605,5.10729,5.10425,5.10585,59000000.0
2009-12-16 12:40:00,5.10717,5.10753,5.10518,5.10641,68000000.0
2009-12-16 12:45:00,5.10642,5.10773,5.10504,5.10666,61000000.0
2009-12-16 12:50:00,5.10648,5.1085,5.10591,5.10825,68000000.0
2009-12-16 12:55:00,5.10756,5.10831,5.10563,5.10776,76000000.0
2009-12-16 13:00:00,5.10781,5.10812,5.10468,5.10589,71000000.0
2009-12-16 13:05:00,5.10418,5.10607,5.1031,5.10421,60000000.0
2009-12-16 13:10:00,5.10492,5.10625,5.10368,5.10368,56000000.0
2009-12-16 13:15:00,5.10397,5.10521,5.10234,5.10315,77000000.0
2009-12-16 13:20:00,5.10419,5.10573,5.10229,5.10443,63000000.0
2009-12-16 13:25:00,5.10413,5.10515,5.10077,5.10144,60000000.0
2009-12-16 13:30:00,5.10132,5.10345,5.10056,5.10199,65000000.0
2009-12-16 13:35:00,5.10178,5.1031,5.10027,5.10305,52000000.0
2009-12-16 13:40:00,5.10335,5.10358,5.10085,5.10149,76000000.0
2009-12-16 13:45:00,5.10242,5.10304,5.10064,5.1028,56000000.0
2009-12-16 13:50:00,5.10286,5.10425,5.10068,5.10301,60000000.0
2009-12-16 13:55:00,5.10317,5.10388,5.10003,5.10166,72000000.0
2009-12-16 14:00:00,5.10211,5.10211,5.09781,5.1003,59000000.0
2009-12-16 14:05:00,5.10024,5.10089,5.09817,5.10019,58000000.0
2009-12-16 14:10:00,5.10024,5.10101,5.09728,5.09747,64000000.0
2009-12-16 14:15:00,5.09975,5.09997,5.09749,5.09807,55000000.0
2009-12-16 14:20:00,5.09859,5.09914,5.09554,5.09792,65000000.0
2009-12-16 14:25:00,5.09876,5.10006,5.0974,5.09933,55000000.0
2009-12-16 14:30:00,5.0992,5.09965,5.0967,5.09865,62000000.0
2009-12-16 14:35:00,5.09778,5.10016,5.0969,5.10006,78000000.0
2009-12-16 14:40:00,5.09964,5.10056,5.09785,5.10029,63000000.0
2009-12-16 14:45:00,5.10112,5.10268,5.09912,5.10268,79000000.0
2009-12-16 14:50:00,5.10277,5.10302,5.09964,5.10235,77000000.0
2009-12-16 14:55:00,5.10115,5.104,5.10115,5.10334,81000000.0
2009-12-16 15:00:00,5.1029,5.10429,5.10189,5.1036,62000000.0
2009-12-16 15:05:00,5.10216,5.10716,5.10216,5.1069,66000000.0
2009-12-16 15:10:00,5.10596,5.10761,5.10332,5.10332,65000000.0
2009-12-16 15:15:00,5.10514,5.10718,5.10372,5.10698,70000000.0
2009-12-16 15:20:00,5.10775,5.10898,5.10642,5.10893,64000000.0
2009-12-16 15:25:00,5.10842,5.11098,5.10807,5.10948,61000000.0
2009-12-16 15:30:00,5.10945,5.11124,5.10528,5.10852,57000000.0
2009-12-16 15:35:00,5.10744,5.11292,5.10744,5.11217,70000000.0
2009-12-16 15:40:00,5.11237,5.11268,5.11001,5.11268,56000000.0
2009-12-16 15:45:00,5.11266,5.11301,5.10925,5.11166,63000000.0
2009-12-16 15:50:00,5.11203,5.11241,5.10991,5.11055,61000000.0
2009-12-16 15:55:00,5.11048,5.11165,5.10714,5.1083,63000000.0
2009-12-16 16:00:00,5.10836,5.11044,5.10798,5.10923,52000000.0
2009-12-16 16:05:00,5.10903,5.10958,5.1068,5.10819,68000000.0
2009-12-16 16:10:00,5.10896,5.11145,5.10681,5.11065,62000000.0
2009-12-16 16:15:00,5.11121,5.11168,5.10774,5.10987,64000000.0
2009-12-16 16:20:00,5.11,5.1113,5.1089,5.11066,60000000.0
2009-12-16 16:25:00,5.11131,5.11287,5.10998,5.1125,74000000.0
2009-12-16 16:30:00,5.11118,5.11221,5.10855,5.10922,64000000.0
2009-12-16 16:35:00,5.10966,5.11115,5.10159,5.10379,76000000.0
2009-12-16 16:40:00,5.1037,5.1037,5.09986,5.1028,63000000.0
2009-12-16 16:45:00,5.10221,5.10354,5.09736,5.09918,67000000.0
2009-12-16 16:50:00,5.09969,5.09969,5.09465,5.09876,71000000.0
2009-12-16 16:55:00,5.0987,5.10068,5.09613,5.09925,61000000.0
2009-12-16 17:00:00,5.09928,5.09999,5.09641,5.09721,49000000.0
2009-12-16 17:05:00,5.09654,5.09654,5.09431,5.09593,72000000.0
2009-12-16 17:10:00,5.09702,5.0982,5.09536,5.09766,55000000.0
2009-12-16 17:15:00,5.09768,5.09962,5.09671,5.09894,62000000.0
2009-12-16 17:20:00,5.09913,5.09969,5.09696,5.09917,72000000.0
2009-12-16 17:25:00,5.09916,5.10279,5.0985,5.10069,57000000.0
2009-12-16 17:30:00,5.10194,5.10217,5.09642,5.09931,60000000.0
2009-12-16 17:35:00,5.09919,5.09942,5.09473,5.09592,60000000.0
2009-12-16 17:40:00,5.09599,5.09791,5.09461,5.09683,74000000.0
2009-12-16 17:45:00,5.09866,5.09986,5.09689,5.0976,70000000.0
2009-12-16 17:50:00,5.09808,5.09867,5.09608,5.0972,50000000.0
2009-12-16 17:55:00,5.09833,5.09902,5.09588,5.09724,75000000.0
2009-12-16 18:00:00,5.09844,5.09886,5.09557,5.09622,68000000.0
2009-12-16 18:05:00,5.0961,5.09757,5.09365,5.09619,74000000.0
2009-12-16 18:10:00,5.09612,5.09817,5.09501,5.09682,76000000.0
2009-12-16 18:15:00,5.09685,5.10046,5.09588,5.09885,74000000.0
2009-12-16 18:20:00,5.09945,5.10216,5.099,5.09922,85000000.0
2009-12-16 18:25:00,5.10025,5.10025,5.09733,5.09857,69000000.0
2009-12-16 18:30:00,5.09772,5.09991,5.09714,5.09921,68000000.0
2009-12-16 18:35:00,5.10018,5.10196,5.0986,5.10053,74000000.0
2009-12-16 18:40:00,5.09911,5.10152,5.09888,5.09966,72000000.0
2009-12-16 18:45:00,5.09911,5.10061,5.09813,5.10018,67000000.0
2009-12-16 18:50:00,5.10054,5.10054,5.09831,5.0994,66000000.0
2009-12-16 18:55:00,5.09925,5.10083,5.09794,5.09967,62000000.0
2009-12-16 19:00:00,5.09974,5.10058,5.09781,5.09885,70000000.0
2009-12-16 19:05:00,5.09952,5.10228,5.09751,5.10181,81000000.0
2009-12-16 19:10:00,5.10201,5.10401,5.10085,5.10239,76000000.0
2009-12-16 19:15:00,5.10217,5.10331,5.10097,5.101,58000000.0
2009-12-16 19:20:00,5.10268,5.10513,5.10101,5.10513,56000000.0
2009-12-16 19:25:00,5.10445,5.10767,5.10362,5.10705,62000000.0
2009-12-16 19:30:00,5.10587,5.10779,5.10549,5.10692,56000000.0
2009-12-16 19:35:00,5.10729,5.10784,5.10519,5.10532,64000000.0
2009-12-16 19:40:00,5.10533,5.11112,5.10518,5.10912,59000000.0
2009-12-16 19:45:00,5.10911,5.11218,5.10758,5.10758,58000000.0
2009-12-16 19:50:00,5.10869,5.11029,5.10699,5.11016,73000000.0
2009-12-16 19:55:00,5.10919,5.11317,5.10835,5.11317,65000000.0
2009-12-16 20:00:00,5.11239,5.1129,5.10957,5.1129,62000000.0
2009-12-16 20:05:00,5.11306,5.11344,5.11128,5.11253,67000000.0
2009-12-16 20:10:00,5.11287,5.1131,5.11104,5.11242,59000000.0
2009-12-16 20:15:00,5.11149,5.11246,5.10968,5.10968,55000000.0
2009-12-16 20:20:00,5.11085,5.11122,5.10643,5.1076,63000000.0
2009-12-16 20:25:00,5.10718,5.10968,5.10665,5.10745,61000000.0
2009-12-16 20:30:00,5.10841,5.11028,5.1077,5.10853,78000000.0
2009-12-16 20:35:00,5.10839,5.10839,5.10463,5.10732,76000000.0
2009-12-16 20:40:00,5.10704,5.11028,5.10587,5.11028,80000000.0
2009-12-16 20:45:00,5.11049,5.11313,5.10901,5.11059,82000000.0
2009-12-16 20:50:00,5.11013,5.11289,5.10972,5.11074,59000000.0
2009-12-16 20:55:00,5.11161,5.11285,5.11065,5.11142,58000000.0
2009-12-16 21:00:00,5.11137,5.11247,5.1098,5.10991,64000000.0
2009-12-16 21:05:00,5.1113,5.11196,5.10958,5.10984,56000000.0
2009-12-16 21:10:00,5.11107,5.11198,5.10675,5.10926,69000000.0
2009-12-16 21:15:00,5.10838,5.11701,5.09856,5.11081,71000000.0
2009-12-16 21:20:00,5.11023,5.12093,5.10942,5.12073,72000000.0
2009-12-16 21:25:00,5.1198,5.12281,5.11636,5.11935,58000000.0
2009-12-16 21:30:00,5.12065,5.12353,5.11752,5.12222,71000000.0
2009-12-16 21:35:00,5.12134,5.12188,5.1165,5.1165,68000000.0
2009-12-16 21:40:00,5.11804,5.11937,5.11466,5.11683,69000000.0
2009-12-16 21:45:00,5.11832,5.12133,5.11709,5.12085,73000000.0
2009-12-16 21:50:00,5.12104,5.12303,5.11971,5.12184,81000000.0
2009-12-16 21:55:00,5.12224,5.1239,5.11947,5.12083,77000000.0
2009-12-16 22:00:00,5.12023,5.12389,5.11934,5.12263,70000000.0
2009-12-16 22:05:00,5.1227,5.1231,5.11968,5.12101,62000000.0
2009-12-16 22:10:00,5.1202,5.12027,5.11679,5.1179,77000000.0
2009-12-16 22:15:00,5.1184,5.11969,5.11593,5.11723,61000000.0
2009-12-16 22:20:00,5.11639,5.11921,5.11515,5.11909,78000000.0
2009-12-16 22:25:00,5.11795,5.11966,5.11717,5.11867,76000000.0
2009-12-16 22:30:00,5.11933,5.1194,5.1165,5.11827,66000000.0
2009-12-16 22:35:00,5.11766,5.11817,5.11491,5.11652,79000000.0
2009-12-16 22:40:00,5.11589,5.11789,5.11548,5.11582,67000000.0
2009-12-16 22:45:00,5.11769,5.11807,5.11459,5.11579,59000000.0
2009-12-16 22:50:00,5.11421,5.11554,5.11267,5.11389,72000000.0
2009-12-16 22:55:00,5.11276,5.11612,5.11276,5.11343,62000000.0
2009-12-16 23:00:00,5.11335,5.11581,5.11282,5.11427,65000000.0
2009-12-16 23:05:00,5.11472,5.11474,5.11201,5.11201,71000000.0
2009-12-16 23:10:00,5.11297,5.11469,5.11209,5.1136,63000000.0
2009-12-16 23:15:00,5.1136,5.11477,5.11202,5.11226,54000000.0
2009-12-16 23:20:00,5.11292,5.11379,5.11169,5.11318,64000000.0
2009-12-16 23:25:00,5.11294,5.11481,5.11249,5.11452,66000000.0
2009-12-16 23:30:00,5.11524,5.11575,5.11362,5.11548,53000000.0
2009-12-16 23:35:00,5.11539,5.1161,5.11397,5.11454,62000000.0
2009-12-16 23:40:00,5.11491,5.11522,5.11271,5.11378,57000000.0
2009-12-16 23:45:00,5.11371,5.11393,5.11177,5.11284,77000000.0
2009-12-16 23:50:00,5.11348,5.1165,5.11348,5.11556,66000000.0
2009-12-16 23:55:00,5.11569,5.11673,5.11361,5.11397,70000000.0
2009-12-17 00:00:00,5.11548,5.11575,5.11256,5.11358,63000000.0
2009-12-17 00:05:00,5.11456,5.1159,5.11323,5.11545,74000000.0
2009-12-17 00:10:00,5.11514,5.11696,5.11441,5.11637,53000000.0
2009-12-17 00:15:00,5.11679,5.11719,5.11553,5.11685,82000000.0
2009-12-17 00:20:00,5.1166,5.1166,5.11406,5.1154,60000000.0
2009-12-17 00:25:00,5.11485,5.11646,5.11444,5.11506,68000000.0
2009-12-17 00:30:00,5.11365,5.11589,5.11365,5.11517,71000000.0
2009-12-17 00:35:00,5.11495,5.11624,5.11369,5.11494,62000000.0
2009-12-17 00:40:00,5.11444,5.11606,5.11421,5.11486,50000000.0
2009-12-17 00:45:00,5.11428,5.11626,5.11379,5.11538,80000000.0
2009-12-17 00:50:00,5.11556,5.11674,5.11421,5.11541,68000000.0
2009-12-17 00:55:00,5.11391,5.11573,5.11379,5.11545,67000000.0
2009-12-17 01:00:00,5.11548,5.11611,5.11351,5.11469,65000000.0
2009-12-17 01:05:00,5.1149,5.11729,5.11434,5.11571,66000000.0
2009-12-17 01:10:00,5.11582,5.11691,5.11485,5.11665,69000000.0
2009-12-17 01:15:00,5.11547,5.11693,5.11434,5.11581,69000000.0
2009-12-17 01:20:00,5.11536,5.11627,5.11393,5.1141,71000000.0
2009-12-17 01:25:00,5.1143,5.11548,5.11342,5.1143,64000000.0
2009-12-17 01:30:00,5.11487,5.11552,5.11347,5.11458,59000000.0
2009-12-17 01:35:00,5.11505,5.11569,5.11364,5.11516,74000000.0
2009-12-17 01:40:00,5.11496,5.11556,5.11354,5.11467,70000000.0
2009-12-17 01:45:00,5.11527,5.11551,5.11366,5.11509,74000000.0
2009-12-17 01:50:00,5.11527,5.11718,5.11402,5.11654,73000000.0
2009-12-17 01:55:00,5.11586,5.11802,5.1156,5.11689,69000000.0
2009-12-17 02:00:00,5.11713,5.11906,5.11522,5.11855,61000000.0
2009-12-17 02:05:00,5.1176,5.11858,5.1167,5.11854,67000000.0
2009-12-17 02:10:00,5.11825,5.11853,5.11593,5.1169,68000000.0
2009-12-17 02:15:00,5.11672,5.11819,5.11544,5.11694,72000000.0
2009-12-17 02:20:00,5.11711,5.11711,5.11463,5.11641,71000000.0
2009-12-17 02:25:00,5.11568,5.11637,5.11421,5.11578,68000000.0
2009-12-17 02:30:00,5.11571,5.11688,5.11376,5.11609,70000000.0
2009-12-17 02:35:00,5.11648,5.11756,5.1155,5.11755,59000000.0
2009-12-17 02:40:00,5.11656,5.11778,5.11492,5.11492,63000000.0
2009-12-17 02:45:00,5.11606,5.1172,5.1146,5.11582,55000000.0
2009-12-17 02:50:00,5.11576,5.11778,5.11553,5.11633,70000000.0
2009-12-17 02:55:00,5.11742,5.11848,5.11621,5.11682,63000000.0
2009-12-17 03:00:00,5.1183,5.11892,5.11655,5.11762,66000000.0
2009-12-17 03:05:00,5.11777,5.12105,5.11752,5.11881,60000000.0
2009-12-17 03:10:00,5.11962,5.12297,5.11876,5.12297,63000000.0
2009-12-17 03:15:00,5.12111,5.1227,5.12076,5.12249,61000000.0
2009-12-17 03:20:00,5.12032,5.12333,5.11954,5.12158,80000000.0
2009-12-17 03:25:00,5.12073,5.12203,5.11974,5.12203,64000000.0
2009-12-17 03:30:00,5.12237,5.12399,5.12125,5.12284,66000000.0
2009-12-17 03:35:00,5.12386,5.1251,5.12232,5.12345,60000000.0
2009-12-17 03:40:00,5.1251,5.13225,5.12335,5.12868,65000000.0
2009-12-17 03:45:00,5.12929,5.14047,5.12752,5.13641,63000000.0
2009-12-17 03:50:00,5.1362,5.13723,5.13322,5.13723,62000000.0
2009-12-17 03:55:00,5.13768,5.13803,5.13372,5.13663,70000000.0
2009-12-17 04:00:00,5.13705,5.14381,5.13563,5.14371,76000000.0
2009-12-17 04:05:00,5.1429,5.14302,5.13681,5.1379,67000000.0
2009-12-17 04:10:00,5.13805,5.13856,5.13389,5.13425,76000000.0
2009-12-17 04:15:00,5.13515,5.13695,5.1343,5.13682,80000000.0
2009-12-17 04:20:00,5.13644,5.13806,5.13468,5.13806,62000000.0
2009-12-17 04:25:00,5.13732,5.13792,5.13477,5.13487,72000000.0
2009-12-17 04:30:00,5.13544,5.13597,5.13361,5.13466,64000000.0
2009-12-17 04:35:00,5.1353,5.13941,5.13412,5.13881,66000000.0
2009-12-17 04:40:00,5.13865,5.14021,5.13672,5.1378,65000000.0
2009-12-17 04:45:00,5.13822,5.14972,5.13729,5.14705,66000000.0
2009-12-17 04:50:00,5.14663,5.15459,5.14663,5.15204,60000000.0
2009-12-17 04:55:00,5.15227,5.15227,5.14806,5.15064,68000000.0
2009-12-17 05:00:00,5.151,5.15731,5.14981,5.15502,64000000.0
2009-12-17 05:05:00,5.15372,5.16054,5.15317,5.15709,70000000.0
2009-12-17 05:10:00,5.15736,5.16517,5.15497,5.16471,68000000.0
2009-12-17 05:15:00,5.16453,5.16602,5.16052,5.16142,63000000.0
2009-12-17 05:20:00,5.16061,5.16061,5.15606,5.15748,56000000.0
2009-12-17 05:25:00,5.15695,5.16196,5.1551,5.16162,60000000.0
2009-12-17 05:30:00,5.16117,5.16267,5.1572,5.15835,63000000.0
2009-12-17 05:35:00,5.15799,5.15832,5.15328,5.15479,69000000.0
2009-12-17 05:40:00,5.15512,5.15724,5.15307,5.15639,69000000.0
2009-12-17 05:45:00,5.15505,5.15855,5.15505,5.15524,64000000.0
2009-12-17 05:50:00,5.15537,5.15589,5.15268,5.1531,67000000.0
2009-12-17 05:55:00,5.15361,5.15586,5.15311,5.15418,79000000.0
2009-12-17 06:00:00,5.15506,5.15547,5.15231,5.15416,72000000.0
2009-12-17 06:05:00,5.15416,5.15628,5.15272,5.1545,62000000.0
2009-12-17 06:10:00,5.15405,5.15931,5.15312,5.15931,62000000.0
2009-12-17 06:15:00,5.16105,5.16173,5.15699,5.15729,65000000.0
2009-12-17 06:20:00,5.15875,5.1657,5.15727,5.16528,88000000.0
2009-12-17 06:25:00,5.16368,5.16426,5.1608,5.16096,59000000.0
2009-12-17 06:30:00,5.16074,5.16358,5.15912,5.16358,58000000.0
2009-12-17 06:35:00,5.16337,5.1668,5.16337,5.16445,52000000.0
2009-12-17 06:40:00,5.16424,5.17293,5.16335,5.16999,68000000.0
2009-12-17 06:45:00,5.16944,5.17191,5.16675,5.17031,62000000.0
2009-12-17 06:50:00,5.17088,5.17124,5.16571,5.16571,66000000.0
2009-12-17 06:55:00,5.16754,5.16754,5.16394,5.16613,72000000.0
2009-12-17 07:00:00,5.16496,5.16756,5.16362,5.1656,65000000.0
2009-12-17 07:05:00,5.16605,5.16656,5.16142,5.16267,62000000.0
2009-12-17 07:10:00,5.16157,5.16336,5.1604,5.16165,67000000.0
2009-12-17 07:15:00,5.16249,5.16429,5.16125,5.16316,89000000.0
2009-12-17 07:20:00,5.16304,5.16434,5.1614,5.16171,70000000.0
2009-12-17 07:25:00,5.16236,5.16236,5.15821,5.15821,59000000.0
2009-12-17 07:30:00,5.15952,5.16274,5.15836,5.16227,63000000.0
2009-12-17 07:35:00,5.1629,5.1629,5.15983,5.16067,65000000.0
2009-12-17 07:40:00,5.16105,5.16328,5.1606,5.16124,64000000.0
2009-12-17 07:45:00,5.16208,5.16422,5.16052,5.16151,66000000.0
2009-12-17 07:50:00,5.16215,5.16242,5.15894,5.16059,65000000.0
2009-12-17 07:55:00,5.15969,5.16354,5.15919,5.16345,67000000.0
2009-12-17 08:00:00,5.16358,5.1645,5.16079,5.16134,68000000.0
2009-12-17 08:05:00,5.1616,5.16418,5.16037,5.16326,71000000.0
2009-12-17 08:10:00,5.16219,5.16503,5.16203,5.16338,70000000.0
2009-12-17 08:15:00,5.16441,5.1661,5.1631,5.16493,70000000.0
2009-12-17 08:20:00,5.16424,5.16548,5.16173,5.16312,63000000.0
2009-12-17 08:25:00,5.16189,5.16332,5.16069,5.16126,66000000.0
2009-12-17 08:30:00,5.16289,5.16332,5.15914,5.16009,62000000.0
2009-12-17 08:35:00,5.16084,5.16084,5.1543,5.15651,72000000.0
2009-12-17 08:40:00,5.15568,5.15756,5.15492,5.15639,61000000.0
2009-12-17 08:45:00,5.15759,5.15837,5.15523,5.15623,68000000.0
2009-12-17 08:50:00,5.15543,5.15751,5.1541,5.15751,76000000.0
2009-12-17 08:55:00,5.15709,5.15891,5.15585,5.15723,70000000.0
2009-12-17 09:00:00,5.1577,5.16038,5.15611,5.15983,71000000.0
2009-12-17 09:05:00,5.15957,5.15986,5.15615,5.15683,63000000.0
2009-12-17 09:10:00,5.15521,5.1569,5.15449,5.15557,66000000.0
2009-12-17 09:15:00,5.15518,5.15936,5.15472,5.15761,67000000.0
2009-12-17 09:20:00,5.15722,5.15752,5.15455,5.15665,76000000.0
2009-12-17 09:25:00,5.15747,5.15806,5.15504,5.15782,65000000.0
2009-12-17 09:30:00,5.15745,5.16103,5.15608,5.16065,67000000.0
2009-12-17 09:35:00,5.16083,5.16231,5.15852,5.16207,63000000.0
2009-12-17 09:40:00,5.16166,5.16213,5.15871,5.15871,61000000.0
2009-12-17 09:45:00,5.15997,5.16358,5.15945,5.16149,58000000.0
2009-12-17 09:50:00,5.16035,5.16282,5.15914,5.16121,73000000.0
2009-12-17 09:55:00,5.16038,5.16104,5.15829,5.15905,72000000.0
2009-12-17 10:00:00,5.15909,5.16371,5.15869,5.1613,66000000.0
2009-12-17 10:05:00,5.15939,5.16153,5.15736,5.15821,86000000.0
2009-12-17 10:10:00,5.15864,5.16108,5.15665,5.15788,60000000.0
2009-12-17 10:15:00,5.15639,5.15796,5.1548,5.15796,76000000.0
2009-12-17 10:20:00,5.15609,5.15927,5.15603,5.15844,64000000.0
2009-12-17 10:25:00,5.15704,5.15939,5.15628,5.15829,63000000.0
2009-12-17 10:30:00,5.15808,5.16251,5.15768,5.15907,62000000.0
2009-12-17 10:35:00,5.15807,5.16234,5.15655,5.16187,55000000.0
2009-12-17 10:40:00,5.16077,5.16515,5.16065,5.16515,71000000.0
2009-12-17 10:45:00,5.1654,5.16558,5.16139,5.16292,57000000.0
2009-12-17 10:50:00,5.16171,5.16521,5.16101,5.16419,73000000.0
2009-12-17 10:55:00,5.16507,5.16612,5.16294,5.16432,62000000.0
2009-12-17 11:00:00,5.1641,5.1688,5.16382,5.16829,52000000.0
2009-12-17 11:05:00,5.16845,5.16881,5.16624,5.16733,66000000.0
2009-12-17 11:10:00,5.16645,5.17023,5.1663,5.1667,59000000.0
2009-12-17 11:15:00,5.16716,5.16732,5.16311,5.16425,86000000.0
2009-12-17 11:20:00,5.16449,5.16559,5.16234,5.16446,78000000.0
2009-12-17 11:25:00,5.16484,5.16484,5.16188,5.16295,53000000.0
2009-12-17 11:30:00,5.16428,5.16646,5.16311,5.16557,51000000.0
2009-12-17 11:35:00,5.16533,5.1696,5.16403,5.16827,65000000.0
2009-12-17 11:40:00,5.17008,5.17211,5.16703,5.17199,66000000.0
2009-12-17 11:45:00,5.17321,5.17746,5.17153,5.17418,64000000.0
2009-12-17 11:50:00,5.17318,5.17548,5.17225,5.17473,70000000.0
2009-12-17 11:55:00,5.17532,5.17548,5.1721,5.17423,61000000.0
2009-12-17 12:00:00,5.1741,5.1741,5.17095,5.17336,74000000.0
2009-12-17 12:05:00,5.17294,5.17492,5.17133,5.17405,75000000.0
2009-12-17 12:10:00,5.17466,5.17667,5.17235,5.17629,81000000.0
2009-12-17 12:15:00,5.1761,5.1761,5.17235,5.17287,62000000.0
2009-12-17 12:20:00,5.17339,5.17568,5.17297,5.17416,52000000.0
2009-12-17 12:25:00,5.17394,5.17873,5.17386,5.17829,68000000.0
2009-12-17 12:30:00,5.17786,5.17931,5.1769,5.17843,71000000.0
2009-12-17 12:35:00,5.17871,5.18188,5.17737,5.18188,59000000.0
2009-12-17 12:40:00,5.183,5.18723,5.18133,5.18395,68000000.0
2009-12-17 12:45:00,5.18465,5.18475,5.17893,5.17982,61000000.0
2009-12-17 12:50:00,5.18044,5.1839,5.17906,5.18369,68000000.0
2009-12-17 12:55:00,5.18268,5.18304,5.18069,5.18285,76000000.0
2009-12-17 13:00:00,5.18225,5.18232,5.17881,5.18103,71000000.0
2009-12-17 13:05:00,5.18147,5.18353,5.17719,5.17803,60000000.0
2009-12-17 13:10:00,5.17834,5.17934,5.17637,5.17666,56000000.0
2009-12-17 13:15:00,5.17796,5.17824,5.17523,5.17588,77000000.0
2009-12-17 13:20:00,5.17657,5.17753,5.17356,5.17634,63000000.0
2009-12-17 13:25:00,5.17773,5.17833,5.17581,5.17741,60000000.0
2009-12-17 13:30:00,5.17791,5.17817,5.17583,5.17817,65000000.0
2009-12-17 13:35:00,5.17717,5.1779,5.17495,5.17724,52000000.0
2009-12-17 13:40:00,5.17732,5.17732,5.1745,5.176,76000000.0
2009-12-17 13:45:00,5.17511,5.17784,5.17474,5.17584,56000000.0
2009-12-17 13:50:00,5.1768,5.17817,5.17527,5.17662,60000000.0
2009-12-17 13:55:00,5.1773,5.17896,5.17645,5.1774,72000000.0
2009-12-17 14:00:00,5.17682,5.1788,5.17618,5.17658,59000000.0
2009-12-17 14:05:00,5.1774,5.17879,5.17626,5.17839,58000000.0
2009-12-17 14:10:00,5.1776,5.17848,5.17366,5.17555,64000000.0
2009-12-17 14:15:00,5.1753,5.17721,5.17418,5.17538,55000000.0
2009-12-17 14:20:00,5.17579,5.17686,5.17439,5.17633,65000000.0
2009-12-17 14:25:00,5.17594,5.17594,5.17344,5.17408,55000000.0
2009-12-17 14:30:00,5.1748,5.17551,5.17107,5.17121,62000000.0
2009-12-17 14:35:00,5.17304,5.17409,5.17155,5.17383,78000000.0
2009-12-17 14:40:00,5.1736,5.17506,5.17202,5.17506,63000000.0
2009-12-17 14:45:00,5.17463,5.17853,5.17378,5.17667,79000000.0
2009-12-17 14:50:00,5.17894,5.18082,5.17714,5.18075,77000000.0
2009-12-17 14:55:00,5.18117,5.18117,5.17674,5.17868,81000000.0
2009-12-17 15:00:00,5.17753,5.18368,5.17753,5.18319,62000000.0
2009-12-17 15:05:00,5.1831,5.18339,5.18034,5.18203,66000000.0
2009-12-17 15:10:00,5.18073,5.18336,5.17969,5.18125,65000000.0
2009-12-17 15:15:00,5.18213,5.18353,5.18051,5.18178,70000000.0
2009-12-17 15:20:00,5.18289,5.18531,5.18158,5.18356,64000000.0
2009-12-17 15:25:00,5.18264,5.18303,5.1798,5.18108,61000000.0
2009-12-17 15:30:00,5.18072,5.18115,5.17591,5.17979,57000000.0
2009-12-17 15:35:00,5.17988,5.18339,5.17988,5.18132,70000000.0
2009-12-17 15:40:00,5.18066,5.186,5.18066,5.18594,56000000.0
2009-12-17 15:45:00,5.18561,5.18562,5.1808,5.18306,63000000.0
2009-12-17 15:50:00,5.18285,5.18285,5.18041,5.18074,61000000.0
2009-12-17 15:55:00,5.18178,5.18268,5.17952,5.18022,63000000.0
2009-12-17 16:00:00,5.18029,5.1803,5.17688,5.17746,52000000.0
2009-12-17 16:05:00,5.17693,5.17796,5.17485,5.17644,68000000.0
2009-12-17 16:10:00,5.17537,5.17631,5.17323,5.17421,62000000.0
2009-12-17 16:15:00,5.17384,5.17539,5.17244,5.17523,64000000.0
2009-12-17 16:20:00,5.17465,5.17712,5.17297,5.17343,60000000.0
2009-12-17 16:25:00,5.17263,5.17408,5.17127,5.17193,74000000.0
2009-12-17 16:30:00,5.17212,5.17491,5.17173,5.17217,64000000.0
2009-12-17 16:35:00,5.17343,5.17468,5.16928,5.17158,76000000.0
2009-12-17 16:40:00,5.17224,5.17317,5.16972,5.17317,63000000.0
2009-12-17 16:45:00,5.17294,5.17319,5.1707,5.17115,67000000.0
2009-12-17 16:50:00,5.17189,5.17531,5.17033,5.17436,71000000.0
2009-12-17 16:55:00,5.17409,5.17779,5.17387,5.17673,61000000.0
2009-12-17 17:00:00,5.17741,5.17759,5.17185,5.17332,49000000.0
2009-12-17 17:05:00,5.17442,5.17715,5.17327,5.17407,72000000.0
2009-12-17 17:10:00,5.17446,5.17704,5.17203,5.17704,55000000.0
2009-12-17 17:15:00,5.17679,5.17859,5.17504,5.17609,62000000.0
2009-12-17 17:20:00,5.17578,5.17675,5.1741,5.17597,72000000.0
2009-12-17 17:25:00,5.17641,5.17874,5.1747,5.17874,57000000.0
2009-12-17 17:30:00,5.17786,5.18188,5.17669,5.18105,60000000.0
2009-12-17 17:35:00,5.1819,5.18208,5.17654,5.17847,60000000.0
2009-12-17 17:40:00,5.17797,5.17972,5.17507,5.17559,74000000.0
2009-12-17 17:45:00,5.17676,5.17733,5.17195,5.17337,70000000.0
2009-12-17 17:50:00,5.17425,5.17637,5.17313,5.17595,50000000.0
2009-12-17 17:55:00,5.17533,5.18075,5.17413,5.18075,75000000.0
2009-12-17 18:00:00,5.18085,5.18088,5.17799,5.18,68000000.0
2009-12-17 18:05:00,5.17963,5.1824,5.17871,5.1818,74000000.0
2009-12-17 18:10:00,5.18317,5.18539,5.18045,5.1851,76000000.0
2009-12-17 18:15:00,5.18517,5.1853,5.18198,5.18293,74000000.0
2009-12-17 18:20:00,5.18224,5.18288,5.17844,5.18132,85000000.0
2009-12-17 18:25:00,5.18168,5.18517,5.18014,5.18446,69000000.0
2009-12-17 18:30:00,5.18379,5.18523,5.18123,5.18289,68000000.0
2009-12-17 18:35:00,5.18089,5.18476,5.18079,5.18427,74000000.0
2009-12-17 18:40:00,5.18307,5.19088,5.18279,5.19069,72000000.0
2009-12-17 18:45:00,5.1904,5.19227,5.18945,5.19036,67000000.0
2009-12-17 18:50:00,5.1913,5.19239,5.18984,5.19197,66000000.0
2009-12-17 18:55:00,5.19139,5.19228,5.18879,5.1911,62000000.0
2009-12-17 19:00:00,5.19178,5.19221,5.18941,5.19221,70000000.0
2009-12-17 19:05:00,5.19143,5.19624,5.19078,5.19405,81000000.0
2009-12-17 19:10:00,5.19406,5.19573,5.19259,5.19383,76000000.0
2009-12-17 19:15:00,5.19413,5.19451,5.19161,5.19174,58000000.0
2009-12-17 19:20:00,5.19169,5.19371,5.1902,5.19191,56000000.0
2009-12-17 19:25:00,5.19156,5.19296,5.19054,5.19203,62000000.0
2009-12-17 19:30:00,5.19087,5.19221,5.18998,5.19053,56000000.0
2009-12-17 19:35:00,5.19048,5.19163,5.18941,5.19011,64000000.0
2009-12-17 19:40:00,5.18964,5.1907,5.18849,5.19,59000000.0
2009-12-17 19:45:00,5.18987,5.19155,5.18886,5.18992,58000000.0
2009-12-17 19:50:00,5.18862,5.19153,5.18721,5.18917,73000000.0
2009-12-17 19:55:00,5.19018,5.19033,5.18596,5.18702,65000000.0
2009-12-17 20:00:00,5.18648,5.18759,5.18466,5.18613,62000000.0
2009-12-17 20:05:00,5.18658,5.18801,5.18474,5.1874,67000000.0
2009-12-17 20:10:00,5.18903,5.18955,5.18705,5.18796,59000000.0
2009-12-17 20:15:00,5.18837,5.18996,5.18721,5.18721,55000000.0
2009-12-17 20:20:00,5.18885,5.18935,5.18678,5.18719,63000000.0
2009-12-17 20:25:00,5.18847,5.1891,5.1845,5.18542,61000000.0
2009-12-17 20:30:00,5.18551,5.18788,5.18336,5.18616,78000000.0
2009-12-17 20:35:00,5.18659,5.1868,5.18366,5.18366,76000000.0
2009-12-17 20:40:00,5.18534,5.18534,5.18265,5.18534,80000000.0
2009-12-17 20:45:00,5.18504,5.18715,5.18431,5.18715,82000000.0
2009-12-17 20:50:00,5.18633,5.18761,5.18181,5.18285,59000000.0
2009-12-17 20:55:00,5.18331,5.18331,5.17963,5.18184,58000000.0
2009-12-17 21:00:00,5.18252,5.18252,5.17913,5.18162,64000000.0
2009-12-17 21:05:00,5.18224,5.18318,5.1808,5.18143,56000000.0
2009-12-17 21:10:00,5.18182,5.18182,5.17954,5.18138,69000000.0
2009-12-17 21:15:00,5.17997,5.18128,5.17883,5.17883,71000000.0
2009-12-17 21:20:00,5.17901,5.17906,5.17506,5.17857,72000000.0
2009-12-17 21:25:00,5.17856,5.17856,5.17359,5.17535,58000000.0
2009-12-17 21:30:00,5.17534,5.17717,5.17458,5.17717,71000000.0
2009-12-17 21:35:00,5.1765,5.17709,5.17526,5.17625,68000000.0
2009-12-17 21:40:00,5.17623,5.17831,5.17529,5.17805,69000000.0
2009-12-17 21:45:00,5.17779,5.17952,5.17718,5.17921,73000000.0
2009-12-17 21:50:00,5.17896,5.17992,5.17786,5.17965,81000000.0
2009-12-17 21:55:00,5.17781,5.18077,5.17781,5.17959,77000000.0
2009-12-17 22:00:00,5.17995,5.18042,5.17726,5.17726,70000000.0
2009-12-17 22:05:00,5.17667,5.17952,5.17658,5.17874,62000000.0
2009-12-17 22:10:00,5.17908,5.18086,5.17827,5.18021,77000000.0
2009-12-17 22:15:00,5.18074,5.18127,5.17866,5.17866,61000000.0
2009-12-17 22:20:00,5.17932,5.1814,5.17841,5.17953,78000000.0
2009-12-17 22:25:00,5.18004,5.18249,5.17964,5.18128,76000000.0
2009-12-17 22:30:00,5.18199,5.18237,5.17948,5.18024,66000000.0
2009-12-17 22:35:00,5.17944,5.18035,5.17821,5.17917,79000000.0
2009-12-17 22:40:00,5.17871,5.17973,5.17769,5.17944,67000000.0
2009-12-17 22:45:00,5.1794,5.18054,5.17761,5.17984,59000000.0
2009-12-17 22:50:00,5.17981,5.1824,5.17839,5.18141,72000000.0
2009-12-17 22:55:00,5.18169,5.18322,5.18073,5.18179,62000000.0
2009-12-17 23:00:00,5.18305,5.18388,5.18115,5.18115,65000000.0
2009-12-17 23:05:00,5.18258,5.18341,5.18063,5.18138,71000000.0
2009-12-17 23:10:00,5.18095,5.1818,5.17883,5.18037,63000000.0
2009-12-17 23:15:00,5.18051,5.18177,5.17957,5.18037,54000000.0
2009-12-17 23:20:00,5.18071,5.18305,5.18023,5.18238,64000000.0
2009-12-17 23:25:00,5.18199,5.18361,5.18138,5.18239,66000000.0
2009-12-17 23:30:00,5.18345,5.18426,5.18223,5.18426,53000000.0
2009-12-17 23:35:00,5.18427,5.1845,5.1824,5.18386,62000000.0
2009-12-17 23:40:00,5.18287,5.18478,5.18268,5.18387,57000000.0
2009-12-17 23:45:00,5.18422,5.18494,5.18278,5.18278,77000000.0
2009-12-17 23:50:00,5.1838,5.18507,5.18297,5.18364,66000000.0
2009-12-17 23:55:00,5.18414,5.1846,5.18287,5.1829,70000000.0
2009-12-18 00:00:00,5.1829,5.18506,5.1829,5.18393,63000000.0
2009-12-18 00:05:00,5.18391,5.18482,5.18219,5.1824,74000000.0
2009-12-18 00:10:00,5.18389,5.18484,5.1813,5.18229,53000000.0
2009-12-18 00:15:00,5.18279,5.18433,5.18136,5.18382,82000000.0
2009-12-18 00:20:00,5.18437,5.18461,5.18218,5.18388,60000000.0
2009-12-18 00:25:00,5.18354,5.18478,5.18209,5.18288,68000000.0
2009-12-18 00:30:00,5.18085,5.18357,5.18041,5.18175,71000000.0
2009-12-18 00:35:00,5.18313,5.18313,5.18006,5.18006,62000000.0
2009-12-18 00:40:00,5.1819,5.18248,5.18053,5.18182,50000000.0
2009-12-18 00:45:00,5.18206,5.18232,5.17967,5.18163,80000000.0
2009-12-18 00:50:00,5.18191,5.18191,5.1784,5.17955,68000000.0
2009-12-18 00:55:00,5.18036,5.18099,5.17915,5.18039,67000000.0
2009-12-18 01:00:00,5.17973,5.18296,5.17888,5.18296,65000000.0
2009-12-18 01:05:00,5.18561,5.18829,5.184,5.18609,66000000.0
2009-12-18 01:10:00,5.18718,5.19593,5.18616,5.18924,69000000.0
2009-12-18 01:15:00,5.19015,5.19064,5.18608,5.18781,69000000.0
2009-12-18 01:20:00,5.18751,5.18917,5.18547,5.18639,71000000.0
2009-12-18 01:25:00,5.18694,5.19595,5.18694,5.19337,64000000.0
2009-12-18 01:30:00,5.19302,5.1936,5.18616,5.18748,59000000.0
2009-12-18 01:35:00,5.18596,5.18812,5.18062,5.1818,74000000.0
2009-12-18 01:40:00,5.18109,5.18696,5.18057,5.18562,70000000.0
2009-12-18 01:45:00,5.18453,5.1849,5.17923,5.17957,74000000.0
2009-12-18 01:50:00,5.17818,5.18301,5.17764,5.18137,73000000.0
2009-12-18 01:55:00,5.18252,5.18347,5.18066,5.18155,69000000.0
2009-12-18 02:00:00,5.18166,5.18386,5.18141,5.18359,61000000.0
2009-12-18 02:05:00,5.18404,5.1861,5.18209,5.18507,67000000.0
2009-12-18 02:10:00,5.1857,5.1867,5.18428,5.18605,68000000.0
2009-12-18 02:15:00,5.18567,5.18694,5.18452,5.18561,72000000.0
2009-12-18 02:20:00,5.18679,5.18896,5.18536,5.18776,71000000.0
2009-12-18 02:25:00,5.18755,5.18796,5.18282,5.18581,68000000.0
2009-12-18 02:30:00,5.18604,5.19656,5.18395,5.1934,70000000.0
2009-12-18 02:35:00,5.19319,5.19332,5.18164,5.18226,59000000.0
2009-12-18 02:40:00,5.18254,5.1849,5.18055,5.18349,63000000.0
2009-12-18 02:45:00,5.18555,5.18555,5.17968,5.17968,55000000.0
2009-12-18 02:50:00,5.18082,5.18361,5.17839,5.18361,70000000.0
2009-12-18 02:55:00,5.18348,5.18348,5.17829,5.18237,63000000.0
2009-12-18 03:00:00,5.18241,5.18323,5.18068,5.18094,66000000.0
2009-12-18 03:05:00,5.18149,5.18249,5.18013,5.18064,60000000.0
2009-12-18 03:10:00,5.18198,5.18326,5.18067,5.18214,63000000.0
2009-12-18 03:15:00,5.18254,5.18542,5.1815,5.18365,61000000.0
2009-12-18 03:20:00,5.18288,5.18636,5.18147,5.18485,80000000.0
2009-12-18 03:25:00,5.18493,5.18735,5.18445,5.18454,64000000.0
2009-12-18 03:30:00,5.18475,5.18574,5.18117,5.18132,66000000.0
2009-12-18 03:35:00,5.18113,5.18349,5.17959,5.18003,60000000.0
2009-12-18 03:40:00,5.18113,5.18132,5.17823,5.17978,65000000.0
2009-12-18 03:45:00,5.18061,5.18097,5.17794,5.17821,63000000.0
2009-12-18 03:50:00,5.17873,5.18051,5.17772,5.17856,62000000.0
2009-12-18 03:55:00,5.17912,5.17972,5.17563,5.176,70000000.0
2009-12-18 04:00:00,5.17549,5.1775,5.17305,5.17499,76000000.0
2009-12-18 04:05:00,5.17373,5.17421,5.16822,5.16854,67000000.0
2009-12-18 04:10:00,5.16799,5.1699,5.16465,5.16682,76000000.0
2009-12-18 04:15:00,5.16528,5.1663,5.15834,5.16154,80000000.0
2009-12-18 04:20:00,5.16138,5.16358,5.1586,5.1586,62000000.0
2009-12-18 04:25:00,5.15752,5.16502,5.15752,5.16388,72000000.0
2009-12-18 04:30:00,5.16417,5.16568,5.16202,5.16409,64000000.0
2009-12-18 04:35:00,5.1644,5.16663,5.16244,5.16663,66000000.0
2009-12-18 04:40:00,5.16566,5.17082,5.16487,5.16883,65000000.0
2009-12-18 04:45:00,5.16804,5.16972,5.16605,5.16799,66000000.0
2009-12-18 04:50:00,5.16811,5.16834,5.1657,5.16769,60000000.0
2009-12-18 04:55:00,5.1674,5.17355,5.16692,5.16937,68000000.0
2009-12-18 05:00:00,5.1704,5.17056,5.16745,5.17016,64000000.0
2009-12-18 05:05:00,5.17008,5.17008,5.16649,5.16673,70000000.0
2009-12-18 05:10:00,5.16656,5.16834,5.16545,5.16619,68000000.0
2009-12-18 05:15:00,5.16628,5.16919,5.16577,5.16919,63000000.0
2009-12-18 05:20:00,5.16984,5.17474,5.16767,5.17273,56000000.0
2009-12-18 05:25:00,5.17192,5.17263,5.16996,5.17126,60000000.0
2009-12-18 05:30:00,5.17003,5.17219,5.1694,5.17015,63000000.0
2009-12-18 05:35:00,5.17033,5.17074,5.16756,5.16854,69000000.0
2009-12-18 05:40:00,5.16782,5.16901,5.16524,5.16567,69000000.0
2009-12-18 05:45:00,5.16592,5.16743,5.16464,5.16669,64000000.0
2009-12-18 05:50:00,5.16613,5.1673,5.16539,5.16559,67000000.0
2009-12-18 05:55:00,5.16669,5.16792,5.16399,5.16584,79000000.0
2009-12-18 06:00:00,5.16444,5.16755,5.16444,5.16539,72000000.0
2009-12-18 06:05:00,5.16695,5.16695,5.16377,5.16682,62000000.0
2009-12-18 06:10:00,5.16445,5.16819,5.16445,5.1669,62000000.0
2009-12-18 06:15:00,5.16758,5.16806,5.16537,5.16537,65000000.0
2009-12-18 06:20:00,5.1648,5.16664,5.16056,5.16239,88000000.0
2009-12-18 06:25:00,5.1611,5.16421,5.16046,5.16236,59000000.0
2009-12-18 06:30:00,5.16374,5.16433,5.16214,5.16405,58000000.0
2009-12-18 06:35:00,5.1642,5.16476,5.16263,5.16277,52000000.0
2009-12-18 06:40:00,5.16234,5.16459,5.16224,5.16365,68000000.0
2009-12-18 06:45:00,5.16434,5.16544,5.16294,5.16329,62000000.0
2009-12-18 06:50:00,5.1634,5.16526,5.16254,5.16254,66000000.0
2009-12-18 06:55:00,5.16388,5.16562,5.16291,5.16465,72000000.0
2009-12-18 07:00:00,5.16496,5.16629,5.16364,5.16474,65000000.0
2009-12-18 07:05:00,5.1649,5.16643,5.16423,5.1651,62000000.0
2009-12-18 07:10:00,5.16511,5.16757,5.16425,5.16554,67000000.0
2009-12-18 07:15:00,5.16657,5.17238,5.166,5.17034,89000000.0
2009-12-18 07:20:00,5.17127,5.17174,5.1676,5.16874,70000000.0
2009-12-18 07:25:00,5.16832,5.17123,5.16746,5.16933,59000000.0
2009-12-18 07:30:00,5.16965,5.16965,5.16652,5.16652,63000000.0
2009-12-18 07:35:00,5.16737,5.16831,5.1649,5.16524,65000000.0
2009-12-18 07:40:00,5.16465,5.16896,5.16465,5.16878,64000000.0
2009-12-18 07:45:00,5.1683,5.16864,5.16654,5.16698,66000000.0
2009-12-18 07:50:00,5.16868,5.16868,5.1666,5.16712,65000000.0
2009-12-18 07:55:00,5.16869,5.16905,5.16634,5.16835,67000000.0
2009-12-18 08:00:00,5.16825,5.17261,5.16736,5.17139,68000000.0
2009-12-18 08:05:00,5.17161,5.17195,5.16863,5.17043,71000000.0
2009-12-18 08:10:00,5.1703,5.17193,5.16985,5.17107,70000000.0
2009-12-18 08:15:00,5.17148,5.17148,5.16814,5.16887,70000000.0
2009-12-18 08:20:00,5.16945,5.16981,5.16653,5.16719,63000000.0
2009-12-18 08:25:00,5.16696,5.17052,5.16696,5.17052,66000000.0
2009-12-18 08:30:00,5.16915,5.17031,5.16706,5.16722,62000000.0
2009-12-18 08:35:00,5.16743,5.16863,5.16579,5.16741,72000000.0
2009-12-18 08:40:00,5.16702,5.16869,5.16657,5.16848,61000000.0
2009-12-18 08:45:00,5.16701,5.16859,5.16662,5.16778,68000000.0
2009-12-18 08:50:00,5.16755,5.16824,5.16615,5.16637,76000000.0
2009-12-18 08:55:00,5.16777,5.17041,5.16647,5.17008,70000000.0
2009-12-18 09:00:00,5.17107,5.17587,5.17107,5.17368,71000000.0
2009-12-18 09:05:00,5.17358,5.17811,5.17351,5.17617,63000000.0
2009-12-18 09:10:00,5.17737,5.17862,5.17529,5.1784,66000000.0
2009-12-18 09:15:00,5.17743,5.17904,5.17611,5.17904,67000000.0
2009-12-18 09:20:00,5.17922,5.17936,5.17206,5.17252,76000000.0
2009-12-18 09:25:00,5.17188,5.17473,5.17161,5.1725,65000000.0
2009-12-18 09:30:00,5.17404,5.17611,5.1733,5.174,67000000.0
2009-12-18 09:35:00,5.17485,5.17524,5.17229,5.17264,63000000.0
2009-12-18 09:40:00,5.17236,5.17596,5.17192,5.17271,61000000.0
2009-12-18 09:45:00,5.17344,5.17362,5.16381,5.16575,58000000.0
2009-12-18 09:50:00,5.16535,5.16836,5.16424,5.16796,73000000.0
2009-12-18 09:55:00,5.16656,5.16829,5.16602,5.16787,72000000.0
2009-12-18 10:00:00,5.16767,5.16872,5.1627,5.16315,66000000.0
2009-12-18 10:05:00,5.16306,5.16511,5.16029,5.1618,86000000.0
2009-12-18 10:10:00,5.16295,5.16388,5.16059,5.16339,60000000.0
2009-12-18 10:15:00,5.16398,5.16574,5.16175,5.16311,76000000.0
2009-12-18 10:20:00,5.16292,5.16312,5.16032,5.16262,64000000.0
2009-12-18 10:25:00,5.16187,5.16405,5.16094,5.16317,63000000.0
2009-12-18 10:30:00,5.16214,5.16459,5.16161,5.1628,62000000.0
2009-12-18 10:35:00,5.1632,5.16672,5.16291,5.16622,55000000.0
2009-12-18 10:40:00,5.16635,5.16635,5.16417,5.16596,71000000.0
2009-12-18 10:45:00,5.16589,5.16612,5.16187,5.16356,57000000.0
2009-12-18 10:50:00,5.16387,5.16499,5.16218,5.16426,73000000.0
2009-12-18 10:55:00,5.16395,5.16628,5.163,5.163,62000000.0
2009-12-18 11:00:00,5.1649,5.16949,5.16297,5.16872,52000000.0
2009-12-18 11:05:00,5.16868,5.16868,5.16544,5.16636,66000000.0
2009-12-18 11:10:00,5.16738,5.1679,5.16451,5.1674,59000000.0
2009-12-18 11:15:00,5.16746,5.16763,5.16509,5.16745,86000000.0
2009-12-18 11:20:00,5.16764,5.16877,5.16605,5.16877,78000000.0
2009-12-18 11:25:00,5.16743,5.16899,5.16662,5.16888,53000000.0
2009-12-18 11:30:00,5.16889,5.16939,5.16507,5.16695,51000000.0
2009-12-18 11:35:00,5.16699,5.16895,5.16528,5.16576,65000000.0
2009-12-18 11:40:00,5.16627,5.16799,5.16388,5.16497,66000000.0
2009-12-18 11:45:00,5.1639,5.16481,5.15918,5.16198,64000000.0
2009-12-18 11:50:00,5.16148,5.16336,5.16041,5.16264,70000000.0
2009-12-18 11:55:00,5.16267,5.16282,5.15918,5.16071,61000000.0
2009-12-18 12:00:00,5.16062,5.16416,5.16062,5.16231,74000000.0
2009-12-18 12:05:00,5.16389,5.16512,5.16232,5.164,75000000.0
2009-12-18 12:10:00,5.16452,5.16474,5.16094,5.1631,81000000.0
2009-12-18 12:15:00,5.16093,5.16393,5.16093,5.16228,62000000.0
2009-12-18 12:20:00,5.16214,5.16348,5.16064,5.16213,52000000.0
2009-12-18 12:25:00,5.16235,5.16626,5.16215,5.16517,68000000.0
2009-12-18 12:30:00,5.16658,5.16705,5.16428,5.16551,71000000.0
2009-12-18 12:35:00,5.16414,5.16633,5.16267,5.16516,59000000.0
2009-12-18 12:40:00,5.16418,5.16687,5.16407,5.1663,68000000.0
2009-12-18 12:45:00,5.16575,5.16594,5.16373,5.16419,61000000.0
2009-12-18 12:50:00,5.16567,5.16581,5.1628,5.16389,68000000.0
2009-12-18 12:55:00,5.16449,5.16583,5.16313,5.16583,76000000.0
2009-12-18 13:00:00,5.16604,5.16612,5.1631,5.16496,71000000.0
2009-12-18 13:05:00,5.16551,5.16866,5.16414,5.16713,60000000.0
2009-12-18 13:10:00,5.16573,5.16739,5.16513,5.16522,56000000.0
2009-12-18 13:15:00,5.1656,5.16725,5.16434,5.16499,77000000.0
2009-12-18 13:20:00,5.16362,5.16708,5.16362,5.16605,63000000.0
2009-12-18 13:25:00,5.16632,5.16771,5.16476,5.16677,60000000.0
2009-12-18 13:30:00,5.16747,5.16747,5.16529,5.16604,65000000.0
2009-12-18 13:35:00,5.16608,5.16986,5.16568,5.16817,52000000.0
2009-12-18 13:40:00,5.16805,5.16835,5.16472,5.16575,76000000.0
2009-12-18 13:45:00,5.16505,5.16868,5.16505,5.16868,56000000.0
2009-12-18 13:50:00,5.16841,5.17293,5.16751,5.17209,60000000.0
2009-12-18 13:55:00,5.17152,5.17387,5.17004,5.17353,72000000.0
2009-12-18 14:00:00,5.17399,5.17399,5.1709,5.17311,59000000.0
2009-12-18 14:05:00,5.17222,5.17534,5.17112,5.17524,58000000.0
2009-12-18 14:10:00,5.17661,5.18162,5.17575,5.18146,64000000.0
2009-12-18 14:15:00,5.17964,5.18147,5.17781,5.17869,55000000.0
2009-12-18 14:20:00,5.17901,5.18198,5.17749,5.18181,65000000.0
2009-12-18 14:25:00,5.18114,5.18114,5.17596,5.17721,55000000.0
2009-12-18 14:30:00,5.17716,5.18088,5.17607,5.18088,62000000.0
2009-12-18 14:35:00,5.18126,5.18341,5.17915,5.18018,78000000.0
2009-12-18 14:40:00,5.18095,5.18166,5.17942,5.18111,63000000.0
2009-12-18 14:45:00,5.17982,5.18048,5.17458,5.1753,79000000.0
2009-12-18 14:50:00,5.1766,5.17936,5.17454,5.17846,77000000.0
2009-12-18 14:55:00,5.17882,5.18542,5.17882,5.18435,81000000.0
2009-12-18 15:00:00,5.18556,5.1864,5.18196,5.18351,62000000.0
2009-12-18 15:05:00,5.18389,5.18503,5.18197,5.18223,66000000.0
2009-12-18 15:10:00,5.18259,5.18477,5.18199,5.18428,65000000.0
2009-12-18 15:15:00,5.18446,5.18533,5.18035,5.18177,70000000.0
2009-12-18 15:20:00,5.1817,5.18296,5.18048,5.18194,64000000.0
2009-12-18 15:25:00,5.18223,5.18233,5.17892,5.18087,61000000.0
2009-12-18 15:30:00,5.18049,5.18217,5.17837,5.1817,57000000.0
2009-12-18 15:35:00,5.18155,5.18557,5.18051,5.18557,70000000.0
2009-12-18 15:40:00,5.18539,5.18781,5.18448,5.18683,56000000.0
2009-12-18 15:45:00,5.18593,5.188,5.18523,5.18708,63000000.0
2009-12-18 15:50:00,5.18635,5.18635,5.18322,5.18594,61000000.0
2009-12-18 15:55:00,5.18623,5.19141,5.18523,5.19049,63000000.0
2009-12-18 16:00:00,5.19199,5.19295,5.18879,5.19025,52000000.0
2009-12-18 16:05:00,5.1901,5.19153,5.18607,5.18779,68000000.0
2009-12-18 16:10:00,5.18845,5.18897,5.18529,5.18819,62000000.0
2009-12-18 16:15:00,5.18858,5.18858,5.18412,5.18492,64000000.0
2009-12-18 16:20:00,5.18526,5.18612,5.18316,5.18612,60000000.0
2009-12-18 16:25:00,5.18594,5.18647,5.18378,5.18522,74000000.0
2009-12-18 16:30:00,5.18544,5.18622,5.18339,5.18365,64000000.0
2009-12-18 16:35:00,5.18519,5.18552,5.18095,5.18095,76000000.0
2009-12-18 16:40:00,5.18209,5.18337,5.17977,5.18045,63000000.0
2009-12-18 16:45:00,5.18001,5.18095,5.17705,5.17964,67000000.0
2009-12-18 16:50:00,5.18016,5.18257,5.17912,5.18235,71000000.0
2009-12-18 16:55:00,5.18077,5.18187,5.17794,5.18006,61000000.0
2009-12-18 17:00:00,5.18053,5.18205,5.17642,5.17771,49000000.0
2009-12-18 17:05:00,5.17813,5.18012,5.17625,5.17994,72000000.0
2009-12-18 17:10:00,5.18017,5.18017,5.17735,5.17944,55000000.0
2009-12-18 17:15:00,5.17721,5.1804,5.17695,5.1804,62000000.0
2009-12-18 17:20:00,5.17887,5.19111,5.17887,5.19026,72000000.0
2009-12-18 17:25:00,5.19054,5.19379,5.18942,5.19172,57000000.0
2009-12-18 17:30:00,5.19219,5.19316,5.19101,5.19101,60000000.0
2009-12-18 17:35:00,5.19193,5.19371,5.19084,5.19306,60000000.0
2009-12-18 17:40:00,5.19381,5.20212,5.1917,5.19763,74000000.0
2009-12-18 17:45:00,5.1984,5.20686,5.19625,5.20686,70000000.0
2009-12-18 17:50:00,5.20758,5.20854,5.20611,5.20691,50000000.0
2009-12-18 17:55:00,5.20555,5.20695,5.20339,5.20695,75000000.0
2009-12-18 18:00:00,5.20708,5.2074,5.20353,5.20353,68000000.0
2009-12-18 18:05:00,5.20479,5.20949,5.20357,5.20783,74000000.0
2009-12-18 18:10:00,5.20873,5.20873,5.20548,5.20809,76000000.0
2009-12-18 18:15:00,5.20792,5.21204,5.20764,5.20895,74000000.0
2009-12-18 18:20:00,5.20681,5.20876,5.2041,5.20577,85000000.0
2009-12-18 18:25:00,5.2055,5.20613,5.20282,5.20499,69000000.0
2009-12-18 18:30:00,5.20396,5.20538,5.20229,5.20302,68000000.0
2009-12-18 18:35:00,5.20328,5.20511,5.20236,5.20486,74000000.0
2009-12-18 18:40:00,5.20514,5.20737,5.2039,5.20647,72000000.0
2009-12-18 18:45:00,5.20599,5.20875,5.20436,5.20516,67000000.0
2009-12-18 18:50:00,5.20372,5.20669,5.20331,5.20538,66000000.0
2009-12-18 18:55:00,5.20594,5.20604,5.20299,5.20523,62000000.0
2009-12-18 19:00:00,5.20455,5.20559,5.20205,5.20311,70000000.0
2009-12-18 19:05:00,5.20307,5.20541,5.20281,5.20423,81000000.0
2009-12-18 19:10:00,5.20514,5.20514,5.2012,5.20292,76000000.0
2009-12-18 19:15:00,5.20251,5.20289,5.19803,5.19921,58000000.0
2009-12-18 19:20:00,5.19741,5.20105,5.19741,5.20038,56000000.0
2009-12-18 19:25:00,5.2005,5.20149,5.19867,5.20073,62000000.0
2009-12-18 19:30:00,5.19985,5.20261,5.19961,5.20079,56000000.0
2009-12-18 19:35:00,5.20099,5.20206,5.19875,5.19957,64000000.0
2009-12-18 19:40:00,5.19917,5.20045,5.1979,5.19824,59000000.0
2009-12-18 19:45:00,5.19844,5.19876,5.19307,5.19386,58000000.0
2009-12-18 19:50:00,5.19347,5.19347,5.19117,5.19246,73000000.0
2009-12-18 19:55:00,5.19301,5.19457,5.19246,5.194,65000000.0
2009-12-18 20:00:00,5.19297,5.19457,5.19162,5.1935,62000000.0
2009-12-18 20:05:00,5.19246,5.19512,5.19235,5.19343,67000000.0
2009-12-18 20:10:00,5.1939,5.19452,5.19142,5.19389,59000000.0
2009-12-18 20:15:00,5.19442,5.19641,5.19276,5.19567,55000000.0
2009-12-18 20:20:00,5.19547,5.19782,5.19471,5.19597,63000000.0
2009-12-18 20:25:00,5.19647,5.19749,5.19447,5.19631,61000000.0
2009-12-18 20:30:00,5.19572,5.19754,5.19461,5.19604,78000000.0
2009-12-18 20:35:00,5.19756,5.1981,5.19519,5.19596,76000000.0
2009-12-18 20:40:00,5.19515,5.19657,5.19293,5.19517,80000000.0
2009-12-18 20:45:00,5.19354,5.19518,5.19164,5.19337,82000000.0
2009-12-18 20:50:00,5.19203,5.19658,5.19203,5.19438,59000000.0
2009-12-18 20:55:00,5.19501,5.19565,5.19317,5.19448,58000000.0
2009-12-18 21:00:00,5.19563,5.19679,5.19477,5.19513,64000000.0
2009-12-18 21:05:00,5.19587,5.19608,5.19354,5.19491,56000000.0
2009-12-18 21:10:00,5.19347,5.19652,5.19322,5.19607,69000000.0
2009-12-18 21:15:00,5.19455,5.19594,5.19269,5.1934,71000000.0
2009-12-18 21:20:00,5.19366,5.19433,5.19042,5.19207,72000000.0
2009-12-18 21:25:00,5.19124,5.19386,5.19076,5.19219,58000000.0
2009-12-18 21:30:00,5.19153,5.1932,5.19086,5.19204,71000000.0
2009-12-18 21:35:00,5.19208,5.19353,5.19009,5.1912,68000000.0
2009-12-18 21:40:00,5.19173,5.19237,5.1882,5.19024,69000000.0
2009-12-18 21:45:00,5.19004,5.19057,5.18835,5.18871,73000000.0
2009-12-18 21:50:00,5.1893,5.19212,5.18913,5.18966,81000000.0
2009-12-18 21:55:00,5.18967,5.19046,5.18729,5.19004,77000000.0
2009-12-18 22:00:00,5.18879,5.18939,5.18488,5.18655,70000000.0
2009-12-18 22:05:00,5.1859,5.1865,5.18441,5.18648,62000000.0
2009-12-18 22:10:00,5.18398,5.18655,5.18386,5.18455,77000000.0
2009-12-18 22:15:00,5.18566,5.18786,5.1837,5.18514,61000000.0
2009-12-18 22:20:00,5.18383,5.18468,5.18212,5.18413,78000000.0
2009-12-18 22:25:00,5.18417,5.18498,5.18076,5.18349,76000000.0
2009-12-18 22:30:00,5.18393,5.18585,5.18189,5.18387,66000000.0
2009-12-18 22:35:00,5.18445,5.18546,5.18263,5.18503,79000000.0
2009-12-18 22:40:00,5.18516,5.18553,5.1832,5.1832,67000000.0
2009-12-18 22:45:00,5.18308,5.18513,5.18236,5.18236,59000000.0
2009-12-18 22:50:00,5.18396,5.18428,5.18122,5.18122,72000000.0
2009-12-18 22:55:00,5.18126,5.18498,5.18034,5.18498,62000000.0
2009-12-18 23:00:00,5.18535,5.18622,5.18386,5.18416,65000000.0
2009-12-18 23:05:00,5.18428,5.18459,5.18174,5.18349,71000000.0
2009-12-18 23:10:00,5.18312,5.1838,5.18102,5.1813,63000000.0
2009-12-18 23:15:00,5.18375,5.18375,5.18036,5.18167,54000000.0
2009-12-18 23:20:00,5.18141,5.18297,5.18011,5.18197,64000000.0
2009-12-18 23:25:00,5.18159,5.18294,5.18022,5.18222,66000000.0
2009-12-18 23:30:00,5.18114,5.18247,5.18014,5.18166,53000000.0
2009-12-18 23:35:00,5.18093,5.18229,5.17993,5.18072,62000000.0
2009-12-18 23:40:00,5.1799,5.1818,5.1789,5.18111,57000000.0
2009-12-18 23:45:00,5.1819,5.18225,5.18001,5.18137,77000000.0
2009-12-18 23:50:00,5.1807,5.18136,5.17978,5.18108,66000000.0
2009-12-18 23:55:00,5.1812,5.18475,5.17858,5.18226,70000000.0
2009-12-21 02:00:00,5.18668,5.18688,5.18153,5.1829,69000000.0
2009-12-21 02:05:00,5.18212,5.18216,5.1793,5.18195,73000000.0
2009-12-21 02:10:00,5.18044,5.1824,5.17922,5.18057,74000000.0
2009-12-21 02:15:00,5.18155,5.18323,5.18065,5.18275,70000000.0
2009-12-21 02:20:00,5.18272,5.18381,5.18085,5.18378,74000000.0
2009-12-21 02:25:00,5.18236,5.18546,5.18223,5.18431,59000000.0
2009-12-21 02:30:00,5.18431,5.18485,5.18077,5.18169,64000000.0
2009-12-21 02:35:00,5.18177,5.18388,5.18172,5.18262,71000000.0
2009-12-21 02:40:00,5.18316,5.18357,5.18137,5.18165,69000000.0
2009-12-21 02:45:00,5.18288,5.18607,5.18219,5.18551,69000000.0
2009-12-21 02:50:00,5.18594,5.18717,5.18457,5.18687,66000000.0
2009-12-21 02:55:00,5.1864,5.18913,5.1856,5.18731,65000000.0
2009-12-21 03:00:00,5.189,5.18974,5.18655,5.18684,67000000.0
2009-12-21 03:05:00,5.18658,5.18987,5.18654,5.18773,68000000.0
2009-12-21 03:10:00,5.18902,5.18949,5.18724,5.18724,80000000.0
2009-12-21 03:15:00,5.1874,5.18829,5.18584,5.1876,50000000.0
2009-12-21 03:20:00,5.18715,5.19184,5.18598,5.18701,62000000.0
2009-12-21 03:25:00,5.18782,5.19057,5.1866,5.18749,71000000.0
2009-12-21 03:30:00,5.18791,5.18815,5.18422,5.1853,68000000.0
2009-12-21 03:35:00,5.1877,5.18919,5.18623,5.18813,60000000.0
2009-12-21 03:40:00,5.18755,5.18824,5.18614,5.18641,82000000.0
2009-12-21 03:45:00,5.18788,5.1885,5.18638,5.18745,53000000.0
2009-12-21 03:50:00,5.18679,5.19097,5.18605,5.19013,74000000.0
2009-12-21 03:55:00,5.19007,5.19121,5.18827,5.19057,63000000.0
2009-12-21 04:00:00,5.18961,5.19138,5.18725,5.18951,70000000.0
2009-12-21 04:05:00,5.18796,5.19088,5.18724,5.18955,66000000.0
2009-12-21 04:10:00,5.18913,5.1899,5.18759,5.18859,77000000.0
2009-12-21 04:15:00,5.18847,5.18927,5.1875,5.18839,57000000.0
2009-12-21 04:20:00,5.18849,5.18929,5.18704,5.18756,62000000.0
2009-12-21 04:25:00,5.18932,5.18932,5.18641,5.18643,53000000.0
2009-12-21 04:30:00,5.18643,5.18761,5.18526,5.18574,66000000.0
2009-12-21 04:35:00,5.18582,5.18769,5.18542,5.18557,64000000.0
2009-12-21 04:40:00,5.18603,5.18603,5.18379,5.18514,54000000.0
2009-12-21 04:45:00,5.18471,5.18661,5.18396,5.1853,63000000.0
2009-12-21 04:50:00,5.18488,5.18603,5.18269,5.18332,71000000.0
2009-12-21 04:55:00,5.18246,5.18372,5.18178,5.18277,65000000.0
2009-12-21 05:00:00,5.1823,5.18356,5.18132,5.18205,62000000.0
2009-12-21 05:05:00,5.18342,5.18389,5.18177,5.18264,72000000.0
2009-12-21 05:10:00,5.18211,5.18331,5.18091,5.18248,59000000.0
2009-12-21 05:15:00,5.1816,5.18312,5.18123,5.18123,67000000.0
2009-12-21 05:20:00,5.18274,5.1829,5.18066,5.18116,79000000.0
2009-12-21 05:25:00,5.18158,5.18252,5.18046,5.18141,66000000.0
2009-12-21 05:30:00,5.18173,5.1822,5.17908,5.18082,76000000.0
2009-12-21 05:35:00,5.18082,5.18082,5.17635,5.17725,78000000.0
2009-12-21 05:40:00,5.17772,5.17869,5.17598,5.17758,61000000.0
2009-12-21 05:45:00,5.17695,5.17859,5.17586,5.17726,77000000.0
2009-12-21 05:50:00,5.17678,5.17858,5.17586,5.17858,62000000.0
2009-12-21 05:55:00,5.17834,5.18184,5.17643,5.17835,70000000.0
2009-12-21 06:00:00,5.17901,5.17964,5.17717,5.17757,77000000.0
2009-12-21 06:05:00,5.17838,5.17982,5.17742,5.17848,81000000.0
2009-12-21 06:10:00,5.17913,5.18041,5.1775,5.17949,73000000.0
2009-12-21 06:15:00,5.17913,5.18152,5.17872,5.18063,69000000.0
2009-12-21 06:20:00,5.18081,5.18244,5.17956,5.18093,68000000.0
2009-12-21 06:25:00,5.18216,5.18216,5.17916,5.18155,71000000.0
2009-12-21 06:30:00,5.18176,5.18222,5.17961,5.18074,58000000.0
2009-12-21 06:35:00,5.18024,5.18181,5.17803,5.1786,72000000.0
2009-12-21 06:40:00,5.17998,5.18102,5.17818,5.17991,71000000.0
2009-12-21 06:45:00,5.18032,5.18096,5.17883,5.18025,69000000.0
2009-12-21 06:50:00,5.18066,5.18072,5.17888,5.17964,56000000.0
2009-12-21 06:55:00,5.17923,5.18067,5.17851,5.18005,64000000.0
2009-12-21 07:00:00,5.17963,5.18112,5.17889,5.18002,58000000.0
2009-12-21 07:05:00,5.18004,5.18081,5.17858,5.17858,59000000.0
2009-12-21 07:10:00,5.17971,5.18063,5.17844,5.17984,82000000.0
2009-12-21 07:15:00,5.17986,5.18194,5.17907,5.18071,80000000.0
2009-12-21 07:20:00,5.18023,5.18284,5.18023,5.18265,76000000.0
2009-12-21 07:25:00,5.18243,5.18261,5.18002,5.18113,78000000.0
2009-12-21 07:30:00,5.17996,5.18155,5.17945,5.18099,61000000.0
2009-12-21 07:35:00,5.18075,5.18324,5.18028,5.1829,63000000.0
2009-12-21 07:40:00,5.18152,5.18367,5.18109,5.1829,55000000.0
2009-12-21 07:45:00,5.18325,5.18468,5.18208,5.18264,59000000.0
2009-12-21 07:50:00,5.18269,5.18434,5.18069,5.18251,67000000.0
2009-12-21 07:55:00,5.18282,5.1846,5.18086,5.18268,62000000.0
2009-12-21 08:00:00,5.18417,5.18533,5.18281,5.18369,65000000.0
2009-12-21 08:05:00,5.18313,5.18669,5.1824,5.18669,73000000.0
2009-12-21 08:10:00,5.18615,5.18782,5.18388,5.1851,58000000.0
2009-12-21 08:15:00,5.18531,5.18743,5.184,5.18502,59000000.0
2009-12-21 08:20:00,5.18512,5.18592,5.18023,5.18097,64000000.0
2009-12-21 08:25:00,5.18156,5.18269,5.1802,5.18086,56000000.0
2009-12-21 08:30:00,5.18184,5.18603,5.18157,5.18478,62000000.0
2009-12-21 08:35:00,5.18505,5.1882,5.18395,5.18711,56000000.0
2009-12-21 08:40:00,5.18667,5.18716,5.18303,5.18393,58000000.0
2009-12-21 08:45:00,5.18508,5.18651,5.18365,5.18482,76000000.0
2009-12-21 08:50:00,5.18551,5.18685,5.18398,5.18398,81000000.0
2009-12-21 08:55:00,5.18378,5.18626,5.18285,5.18539,70000000.0
2009-12-21 09:00:00,5.18622,5.18981,5.18521,5.18664,62000000.0
2009-12-21 09:05:00,5.18607,5.18633,5.18232,5.18356,66000000.0
2009-12-21 09:10:00,5.18462,5.18498,5.18177,5.18281,67000000.0
2009-12-21 09:15:00,5.18294,5.18541,5.18193,5.18311,72000000.0
2009-12-21 09:20:00,5.18309,5.18406,5.18173,5.18381,74000000.0
2009-12-21 09:25:00,5.18356,5.18473,5.1818,5.18277,68000000.0
2009-12-21 09:30:00,5.1824,5.18457,5.18171,5.18455,69000000.0
2009-12-21 09:35:00,5.18472,5.18569,5.18313,5.18468,85000000.0
2009-12-21 09:40:00,5.18409,5.18768,5.18337,5.18685,74000000.0
2009-12-21 09:45:00,5.18745,5.18796,5.18572,5.18781,76000000.0
2009-12-21 09:50:00,5.18825,5.18936,5.18704,5.18789,74000000.0
2009-12-21 09:55:00,5.1887,5.18926,5.18685,5.18873,68000000.0
2009-12-21 10:00:00,5.1889,5.18993,5.18684,5.18854,75000000.0
2009-12-21 10:05:00,5.1884,5.19011,5.18756,5.18982,50000000.0
2009-12-21 10:10:00,5.18881,5.19035,5.18729,5.18896,70000000.0
2009-12-21 10:15:00,5.18953,5.19061,5.18749,5.19036,74000000.0
2009-12-21 10:20:00,5.19019,5.19304,5.1885,5.19276,60000000.0
2009-12-21 10:25:00,5.19203,5.19554,5.19035,5.1929,60000000.0
2009-12-21 10:30:00,5.19402,5.19558,5.19134,5.1921,57000000.0
2009-12-21 10:35:00,5.19219,5.19357,5.19015,5.1935,72000000.0
2009-12-21 10:40:00,5.1954,5.19619,5.19352,5.19476,62000000.0
2009-12-21 10:45:00,5.1935,5.19703,5.19333,5.19703,55000000.0
2009-12-21 10:50:00,5.19735,5.20448,5.19618,5.20314,72000000.0
2009-12-21 10:55:00,5.20235,5.20426,5.19933,5.20069,49000000.0
2009-12-21 11:00:00,5.20071,5.20292,5.19951,5.20166,61000000.0
2009-12-21 11:05:00,5.20248,5.20248,5.1991,5.20152,71000000.0
2009-12-21 11:10:00,5.20107,5.20134,5.19916,5.19916,67000000.0
2009-12-21 11:15:00,5.20019,5.20048,5.1973,5.19915,63000000.0
2009-12-21 11:20:00,5.19912,5.2004,5.1949,5.19571,76000000.0
2009-12-21 11:25:00,5.19386,5.19756,5.19386,5.19546,64000000.0
2009-12-21 11:30:00,5.19638,5.1972,5.1952,5.19665,74000000.0
2009-12-21 11:35:00,5.19603,5.1967,5.19369,5.1961,60000000.0
2009-12-21 11:40:00,5.19431,5.19583,5.19344,5.19432,64000000.0
2009-12-21 11:45:00,5.19548,5.19655,5.19416,5.19531,62000000.0
2009-12-21 11:50:00,5.1961,5.19801,5.1956,5.19692,68000000.0
2009-12-21 11:55:00,5.19598,5.19662,5.18901,5.18988,52000000.0
2009-12-21 12:00:00,5.18874,5.19205,5.18874,5.18992,63000000.0
2009-12-21 12:05:00,5.18954,5.18973,5.18666,5.18918,61000000.0
2009-12-21 12:10:00,5.1894,5.19047,5.18793,5.1904,63000000.0
2009-12-21 12:15:00,5.1903,5.1903,5.18623,5.1878,56000000.0
2009-12-21 12:20:00,5.186,5.18922,5.186,5.18828,70000000.0
2009-12-21 12:25:00,5.18773,5.189,5.1863,5.1869,57000000.0
2009-12-21 12:30:00,5.18747,5.18898,5.18631,5.18804,61000000.0
2009-12-21 12:35:00,5.18821,5.18939,5.18423,5.18551,64000000.0
2009-12-21 12:40:00,5.18481,5.18692,5.1837,5.1837,70000000.0
2009-12-21 12:45:00,5.1844,5.18552,5.1814,5.18297,65000000.0
2009-12-21 12:50:00,5.18281,5.18407,5.18115,5.18238,66000000.0
2009-12-21 12:55:00,5.18355,5.1856,5.18298,5.18432,62000000.0
2009-12-21 13:00:00,5.18347,5.18584,5.18306,5.18459,81000000.0
2009-12-21 13:05:00,5.18401,5.18508,5.18137,5.18453,77000000.0
2009-12-21 13:10:00,5.18331,5.18523,5.18222,5.1836,79000000.0
2009-12-21 13:15:00,5.18376,5.18603,5.18287,5.18384,63000000.0
2009-12-21 13:20:00,5.18556,5.18652,5.18383,5.18537,78000000.0
2009-12-21 13:25:00,5.18531,5.18532,5.18174,5.18406,62000000.0
2009-12-21 13:30:00,5.18375,5.18375,5.1812,5.18263,55000000.0
2009-12-21 13:35:00,5.18369,5.18452,5.18198,5.18266,65000000.0
2009-12-21 13:40:00,5.18362,5.18491,5.18307,5.18455,55000000.0
2009-12-21 13:45:00,5.18476,5.18476,5.18232,5.18379,64000000.0
2009-12-21 13:50:00,5.18271,5.18435,5.1817,5.18378,58000000.0
2009-12-21 13:55:00,5.18358,5.18358,5.18056,5.18172,59000000.0
2009-12-21 14:00:00,5.18227,5.1826,5.18012,5.18169,72000000.0
2009-12-21 14:05:00,5.18146,5.18201,5.17916,5.17941,60000000.0
2009-12-21 14:10:00,5.18045,5.18234,5.1795,5.18159,56000000.0
2009-12-21 14:15:00,5.18218,5.18218,5.18006,5.18047,76000000.0
2009-12-21 14:20:00,5.17978,5.18087,5.17486,5.17486,52000000.0
2009-12-21 14:25:00,5.17562,5.18123,5.17411,5.17829,65000000.0
2009-12-21 14:30:00,5.17658,5.17855,5.1755,5.17799,60000000.0
2009-12-21 14:35:00,5.17773,5.17895,5.17677,5.17785,63000000.0
2009-12-21 14:40:00,5.17852,5.1792,5.17606,5.17733,77000000.0
2009-12-21 14:45:00,5.17634,5.1786,5.17583,5.17774,56000000.0
2009-12-21 14:50:00,5.17774,5.17832,5.17474,5.17676,60000000.0
2009-12-21 14:55:00,5.17538,5.17671,5.17151,5.17671,71000000.0
2009-12-21 15:00:00,5.1758,5.17639,5.17327,5.17374,76000000.0
2009-12-21 15:05:00,5.17384,5.17396,5.17158,5.17368,68000000.0
2009-12-21 15:10:00,5.1739,5.1739,5.17039,5.17194,61000000.0
2009-12-21 15:15:00,5.17288,5.17665,5.17143,5.17522,68000000.0
2009-12-21 15:20:00,5.17499,5.17765,5.17366,5.17679,59000000.0
2009-12-21 15:25:00,5.17654,5.17783,5.17555,5.17637,71000000.0
2009-12-21 15:30:00,5.17773,5.18124,5.17715,5.17904,68000000.0
2009-12-21 15:35:00,5.17752,5.18017,5.17697,5.17951,52000000.0
2009-12-21 15:40:00,5.17934,5.17997,5.17666,5.17873,62000000.0
2009-12-21 15:45:00,5.17781,5.17905,5.17642,5.17676,81000000.0
2009-12-21 15:50:00,5.17789,5.17881,5.17609,5.17797,75000000.0
2009-12-21 15:55:00,5.17695,5.17932,5.17695,5.17897,74000000.0
2009-12-21 16:00:00,5.17827,5.17827,5.1747,5.17642,61000000.0
2009-12-21 16:05:00,5.17575,5.17619,5.17293,5.17618,70000000.0
2009-12-21 16:10:00,5.17638,5.17869,5.17467,5.17775,64000000.0
2009-12-21 16:15:00,5.17825,5.18017,5.17688,5.17969,66000000.0
2009-12-21 16:20:00,5.18011,5.18153,5.1786,5.18023,65000000.0
2009-12-21 16:25:00,5.1803,5.18194,5.17881,5.18111,51000000.0
2009-12-21 16:30:00,5.18146,5.1831,5.18006,5.18103,53000000.0
2009-12-21 16:35:00,5.18173,5.18173,5.1779,5.17949,78000000.0
2009-12-21 16:40:00,5.18032,5.18305,5.17875,5.18273,86000000.0
2009-12-21 16:45:00,5.18256,5.18639,5.1816,5.18631,59000000.0
2009-12-21 16:50:00,5.1857,5.18664,5.18228,5.18424,66000000.0
2009-12-21 16:55:00,5.18426,5.18616,5.18233,5.18616,52000000.0
2009-12-21 17:00:00,5.18509,5.18737,5.18423,5.18499,62000000.0
2009-12-21 17:05:00,5.18412,5.18824,5.18403,5.18763,73000000.0
2009-12-21 17:10:00,5.18769,5.18908,5.1868,5.18864,57000000.0
2009-12-21 17:15:00,5.18858,5.18858,5.18558,5.18702,71000000.0
2009-12-21 17:20:00,5.18634,5.19188,5.1859,5.19084,55000000.0
2009-12-21 17:25:00,5.19074,5.19342,5.18958,5.19301,62000000.0
2009-12-21 17:30:00,5.19336,5.1947,5.18855,5.18981,63000000.0
2009-12-21 17:35:00,5.1894,5.19129,5.18763,5.18843,64000000.0
2009-12-21 17:40:00,5.1895,5.18991,5.18739,5.18824,76000000.0
2009-12-21 17:45:00,5.19007,5.19115,5.18759,5.18905,60000000.0
2009-12-21 17:50:00,5.18992,5.19105,5.1887,5.18925,86000000.0
2009-12-21 17:55:00,5.18896,5.19339,5.188,5.19339,66000000.0
2009-12-21 18:00:00,5.19146,5.19495,5.19122,5.19347,72000000.0
2009-12-21 18:05:00,5.19333,5.19384,5.19095,5.19371,73000000.0
2009-12-21 18:10:00,5.19416,5.19427,5.19123,5.19272,58000000.0
2009-12-21 18:15:00,5.19234,5.19493,5.19162,5.19248,61000000.0
2009-12-21 18:20:00,5.19289,5.1949,5.19232,5.19374,63000000.0
2009-12-21 18:25:00,5.1917,5.1962,5.19139,5.19579,67000000.0
2009-12-21 18:30:00,5.1965,5.19718,5.19346,5.19477,65000000.0
2009-12-21 18:35:00,5.19527,5.19636,5.19346,5.19542,76000000.0
2009-12-21 18:40:00,5.19602,5.19636,5.19356,5.19436,67000000.0
2009-12-21 18:45:00,5.19564,5.19564,5.19303,5.19427,66000000.0
2009-12-21 18:50:00,5.19405,5.19432,5.19059,5.1908,63000000.0
2009-12-21 18:55:00,5.19004,5.19185,5.18919,5.18998,71000000.0
2009-12-21 19:00:00,5.19072,5.1916,5.18648,5.1873,70000000.0
2009-12-21 19:05:00,5.18636,5.18832,5.18536,5.1873,76000000.0
2009-12-21 19:10:00,5.18714,5.19024,5.18608,5.19024,68000000.0
2009-12-21 19:15:00,5.19015,5.19037,5.18841,5.19035,61000000.0
2009-12-21 19:20:00,5.19013,5.19101,5.18808,5.18928,72000000.0
2009-12-21 19:25:00,5.19016,5.19169,5.1889,5.19119,62000000.0
2009-12-21 19:30:00,5.19127,5.1926,5.19004,5.19254,66000000.0
2009-12-21 19:35:00,5.19097,5.19384,5.19089,5.19298,63000000.0
2009-12-21 19:40:00,5.19393,5.19432,5.19154,5.19374,70000000.0
2009-12-21 19:45:00,5.19381,5.19646,5.19273,5.19479,70000000.0
2009-12-21 19:50:00,5.19618,5.19635,5.193,5.19332,71000000.0
2009-12-21 19:55:00,5.19412,5.19545,5.19228,5.1939,68000000.0
2009-12-21 20:00:00,5.19365,5.19477,5.19219,5.19349,67000000.0
2009-12-21 20:05:00,5.19474,5.1957,5.19327,5.19504,65000000.0
2009-12-21 20:10:00,5.19546,5.19912,5.1946,5.19771,66000000.0
2009-12-21 20:15:00,5.19862,5.20062,5.19747,5.19838,64000000.0
2009-12-21 20:20:00,5.19929,5.20068,5.19771,5.19799,65000000.0
2009-12-21 20:25:00,5.1981,5.19876,5.19611,5.19621,63000000.0
2009-12-21 20:30:00,5.19677,5.19959,5.19603,5.19938,59000000.0
2009-12-21 20:35:00,5.2005,5.20204,5.19887,5.20129,70000000.0
2009-12-21 20:40:00,5.20025,5.20288,5.20011,5.20073,89000000.0
2009-12-21 20:45:00,5.20172,5.20287,5.20027,5.20171,67000000.0
2009-12-21 20:50:00,5.20125,5.20193,5.19923,5.20093,62000000.0
2009-12-21 20:55:00,5.20016,5.20095,5.19817,5.20004,65000000.0
2009-12-21 21:00:00,5.1996,5.20141,5.19795,5.20078,72000000.0
2009-12-21 21:05:00,5.19961,5.20247,5.19898,5.20086,66000000.0
2009-12-21 21:10:00,5.19955,5.20178,5.1987,5.20019,62000000.0
2009-12-21 21:15:00,5.20123,5.20189,5.19781,5.19907,68000000.0
2009-12-21 21:20:00,5.19767,5.19993,5.19767,5.19847,52000000.0
2009-12-21 21:25:00,5.19814,5.20116,5.19796,5.19969,58000000.0
2009-12-21 21:30:00,5.20035,5.20145,5.19954,5.20016,59000000.0
2009-12-21 21:35:00,5.20107,5.20173,5.19909,5.20038,88000000.0
2009-12-21 21:40:00,5.20091,5.20177,5.1994,5.20134,65000000.0
2009-12-21 21:45:00,5.20111,5.20266,5.19993,5.20126,62000000.0
2009-12-21 21:50:00,5.20022,5.20266,5.19998,5.20162,62000000.0
2009-12-21 21:55:00,5.20176,5.20256,5.1998,5.20175,72000000.0
2009-12-21 22:00:00,5.2002,5.20221,5.19933,5.20137,79000000.0
2009-12-21 22:05:00,5.20225,5.20327,5.20072,5.20204,67000000.0
2009-12-21 22:10:00,5.2014,5.20909,5.20124,5.20624,64000000.0
2009-12-21 22:15:00,5.20655,5.20939,5.2064,5.20798,69000000.0
2009-12-21 22:20:00,5.20849,5.20855,5.20479,5.20625,69000000.0
2009-12-21 22:25:00,5.20597,5.20618,5.20414,5.2046,63000000.0
2009-12-21 22:30:00,5.20505,5.20581,5.20335,5.20523,60000000.0
2009-12-21 22:35:00,5.20456,5.20494,5.20253,5.20282,56000000.0
2009-12-21 22:40:00,5.20345,5.2043,5.20187,5.20307,63000000.0
2009-12-21 22:45:00,5.20266,5.20431,5.20181,5.20253,68000000.0
2009-12-21 22:50:00,5.20369,5.20408,5.20222,5.20381,70000000.0
2009-12-21 22:55:00,5.20305,5.2042,5.20207,5.20207,64000000.0
2009-12-21 23:00:00,5.20309,5.20443,5.20199,5.2041,68000000.0
2009-12-21 23:05:00,5.20275,5.20489,5.20275,5.20386,60000000.0
2009-12-21 23:10:00,5.20452,5.20544,5.20308,5.20482,66000000.0
2009-12-21 23:15:00,5.20309,5.20572,5.20254,5.20342,65000000.0
2009-12-21 23:20:00,5.20352,5.20451,5.20237,5.20451,66000000.0
2009-12-21 23:25:00,5.20482,5.20486,5.20267,5.20267,64000000.0
2009-12-21 23:30:00,5.20436,5.20436,5.2016,5.20369,72000000.0
2009-12-21 23:35:00,5.204,5.204,5.20126,5.20225,62000000.0
2009-12-21 23:40:00,5.20236,5.20534,5.20154,5.20391,80000000.0
2009-12-21 23:45:00,5.20512,5.20518,5.20256,5.20342,76000000.0
2009-12-21 23:50:00,5.20361,5.20408,5.20191,5.20228,67000000.0
2009-12-21 23:55:00,5.20348,5.20719,5.20309,5.20554,76000000.0
2009-12-22 00:00:00,5.20611,5.21056,5.20514,5.20892,70000000.0
2009-12-22 00:05:00,5.20822,5.20948,5.20576,5.20576,62000000.0
2009-12-22 00:10:00,5.20553,5.20832,5.20543,5.20743,63000000.0
2009-12-22 00:15:00,5.20803,5.20844,5.20674,5.20708,65000000.0
2009-12-22 00:20:00,5.20731,5.20851,5.20538,5.20728,60000000.0
2009-12-22 00:25:00,5.20702,5.20936,5.20595,5.20739,66000000.0
2009-12-22 00:30:00,5.20726,5.20984,5.20699,5.20879,64000000.0
2009-12-22 00:35:00,5.20915,5.20957,5.20782,5.20824,80000000.0
2009-12-22 00:40:00,5.20947,5.2105,5.20822,5.20927,61000000.0
2009-12-22 00:45:00,5.21013,5.21024,5.20734,5.20794,63000000.0
2009-12-22 00:50:00,5.2083,5.2091,5.20738,5.20834,60000000.0
2009-12-22 00:55:00,5.20785,5.20824,5.20579,5.20652,66000000.0
2009-12-22 01:00:00,5.20622,5.2078,5.20611,5.20771,63000000.0
2009-12-22 01:05:00,5.20816,5.20816,5.20512,5.20565,70000000.0
2009-12-22 01:10:00,5.20525,5.20721,5.2052,5.20617,55000000.0
2009-12-22 01:15:00,5.20568,5.20633,5.20413,5.20493,63000000.0
2009-12-22 01:20:00,5.20448,5.20835,5.20448,5.20745,59000000.0
2009-12-22 01:25:00,5.20686,5.20876,5.20646,5.20825,70000000.0
2009-12-22 01:30:00,5.20661,5.20806,5.20573,5.20704,68000000.0
2009-12-22 01:35:00,5.20605,5.20812,5.20585,5.20706,71000000.0
2009-12-22 01:40:00,5.20664,5.2072,5.20397,5.2046,72000000.0
2009-12-22 01:45:00,5.20505,5.20546,5.20145,5.20246,68000000.0
2009-12-22 01:50:00,5.20249,5.2039,5.20175,5.20179,67000000.0
2009-12-22 01:55:00,5.20252,5.20393,5.20167,5.2031,61000000.0
2009-12-22 02:00:00,5.20275,5.2034,5.20085,5.20147,69000000.0
2009-12-22 02:05:00,5.20188,5.20346,5.20125,5.20334,73000000.0
2009-12-22 02:10:00,5.2021,5.20316,5.20065,5.20205,74000000.0
2009-12-22 02:15:00,5.20289,5.20289,5.20005,5.20169,70000000.0
2009-12-22 02:20:00,5.20191,5.20286,5.20073,5.20117,74000000.0
2009-12-22 02:25:00,5.202,5.20429,5.20099,5.20429,59000000.0
2009-12-22 02:30:00,5.20322,5.20601,5.20322,5.2041,64000000.0
2009-12-22 02:35:00,5.20482,5.20738,5.20373,5.20562,71000000.0
2009-12-22 02:40:00,5.20559,5.20677,5.20342,5.20605,69000000.0
2009-12-22 02:45:00,5.20581,5.20581,5.20174,5.20341,69000000.0
2009-12-22 02:50:00,5.20177,5.20383,5.20046,5.20177,66000000.0
2009-12-22 02:55:00,5.20268,5.20295,5.19961,5.20027,65000000.0
2009-12-22 03:00:00,5.20118,5.20266,5.19935,5.20117,67000000.0
2009-12-22 03:05:00,5.20145,5.20471,5.20145,5.20427,68000000.0
2009-12-22 03:10:00,5.20543,5.20678,5.20275,5.20515,80000000.0
2009-12-22 03:15:00,5.20542,5.20587,5.20162,5.20267,50000000.0
2009-12-22 03:20:00,5.20289,5.20337,5.20057,5.20237,62000000.0
2009-12-22 03:25:00,5.20338,5.20338,5.20069,5.20172,71000000.0
2009-12-22 03:30:00,5.20182,5.20274,5.20045,5.20045,68000000.0
2009-12-22 03:35:00,5.20192,5.20271,5.20031,5.2018,60000000.0
2009-12-22 03:40:00,5.20206,5.20228,5.19781,5.19991,82000000.0
2009-12-22 03:45:00,5.19915,5.20049,5.19822,5.19901,53000000.0
2009-12-22 03:50:00,5.20004,5.20084,5.1983,5.19973,74000000.0
2009-12-22 03:55:00,5.19854,5.20055,5.19841,5.19902,63000000.0
2009-12-22 04:00:00,5.19973,5.20159,5.199,5.20086,70000000.0
2009-12-22 04:05:00,5.20049,5.20197,5.19975,5.2005,66000000.0
2009-12-22 04:10:00,5.20136,5.20424,5.19901,5.20219,77000000.0
2009-12-22 04:15:00,5.20352,5.2068,5.20212,5.20538,57000000.0
2009-12-22 04:20:00,5.20495,5.20638,5.2024,5.20434,62000000.0
2009-12-22 04:25:00,5.20384,5.20492,5.2025,5.2034,53000000.0
2009-12-22 04:30:00,5.20484,5.20536,5.20252,5.20461,66000000.0
2009-12-22 04:35:00,5.20399,5.20483,5.20198,5.20275,64000000.0
2009-12-22 04:40:00,5.202,5.20307,5.20058,5.20105,54000000.0
2009-12-22 04:45:00,5.20142,5.20253,5.19929,5.20085,63000000.0
2009-12-22 04:50:00,5.201,5.20346,5.20031,5.20269,71000000.0
2009-12-22 04:55:00,5.20155,5.20285,5.19879,5.20051,65000000.0
2009-12-22 05:00:00,5.19893,5.20181,5.19893,5.20036,62000000.0
2009-12-22 05:05:00,5.20239,5.2025,5.19808,5.19942,72000000.0
2009-12-22 05:10:00,5.19907,5.20003,5.19841,5.19937,59000000.0
2009-12-22 05:15:00,5.2003,5.2003,5.19854,5.19965,67000000.0
2009-12-22 05:20:00,5.20013,5.20124,5.19888,5.20042,79000000.0
2009-12-22 05:25:00,5.20051,5.2026,5.19941,5.20177,66000000.0
2009-12-22 05:30:00,5.2021,5.20284,5.20046,5.20046,76000000.0
2009-12-22 05:35:00,5.20125,5.20351,5.20018,5.20167,78000000.0
2009-12-22 05:40:00,5.20011,5.20119,5.19904,5.19904,61000000.0
2009-12-22 05:45:00,5.20059,5.20227,5.1991,5.1991,77000000.0
2009-12-22 05:50:00,5.20003,5.20118,5.19868,5.20014,62000000.0
2009-12-22 05:55:00,5.19916,5.20146,5.19895,5.20073,70000000.0
2009-12-22 06:00:00,5.19983,5.20149,5.19958,5.20082,77000000.0
2009-12-22 06:05:00,5.20099,5.20152,5.19954,5.19982,81000000.0
2009-12-22 06:10:00,5.19978,5.202,5.19946,5.20152,73000000.0
2009-12-22 06:15:00,5.20153,5.20236,5.19892,5.20121,69000000.0
2009-12-22 06:20:00,5.2015,5.20225,5.19967,5.2006,68000000.0
2009-12-22 06:25:00,5.20141,5.20221,5.19942,5.20069,71000000.0
2009-12-22 06:30:00,5.20005,5.20141,5.19944,5.19954,58000000.0
2009-12-22 06:35:00,5.2008,5.20135,5.19915,5.20011,72000000.0
2009-12-22 06:40:00,5.20099,5.20123,5.19838,5.19875,71000000.0
2009-12-22 06:45:00,5.20079,5.2009,5.19879,5.19995,69000000.0
2009-12-22 06:50:00,5.20006,5.20108,5.19909,5.20078,56000000.0
2009-12-22 06:55:00,5.20044,5.201,5.1986,5.19918,64000000.0
2009-12-22 07:00:00,5.20047,5.20115,5.19886,5.19992,58000000.0
2009-12-22 07:05:00,5.19986,5.20191,5.1994,5.2008,59000000.0
2009-12-22 07:10:00,5.20095,5.20195,5.20016,5.20092,82000000.0
2009-12-22 07:15:00,5.20085,5.20198,5.1998,5.20003,80000000.0
2009-12-22 07:20:00,5.20048,5.20174,5.19907,5.20105,76000000.0
2009-12-22 07:25:00,5.20016,5.20139,5.19931,5.19945,78000000.0
2009-12-22 07:30:00,5.19935,5.201,5.19935,5.20087,61000000.0
2009-12-22 07:35:00,5.20092,5.20131,5.19906,5.20089,63000000.0
2009-12-22 07:40:00,5.19984,5.20098,5.19883,5.20007,55000000.0
2009-12-22 07:45:00,5.19856,5.20056,5.19829,5.19961,59000000.0
2009-12-22 07:50:00,5.1993,5.20112,5.19763,5.19822,67000000.0
2009-12-22 07:55:00,5.19804,5.20002,5.1968,5.19877,62000000.0
2009-12-22 08:00:00,5.19881,5.20077,5.19843,5.20069,65000000.0
2009-12-22 08:05:00,5.19973,5.20099,5.19901,5.20032,73000000.0
2009-12-22 08:10:00,5.19927,5.20079,5.198,5.20046,58000000.0
2009-12-22 08:15:00,5.20065,5.20135,5.19892,5.20067,59000000.0
2009-12-22 08:20:00,5.20123,5.20161,5.19868,5.20076,64000000.0
2009-12-22 08:25:00,5.20092,5.20102,5.19921,5.20044,56000000.0
2009-12-22 08:30:00,5.20011,5.20107,5.1991,5.20016,62000000.0
2009-12-22 08:35:00,5.20055,5.20125,5.19933,5.20108,56000000.0
2009-12-22 08:40:00,5.20146,5.20302,5.20002,5.20181,58000000.0
2009-12-22 08:45:00,5.20217,5.20217,5.19997,5.20163,76000000.0
2009-12-22 08:50:00,5.20116,5.20268,5.19877,5.20114,81000000.0
2009-12-22 08:55:00,5.20084,5.20121,5.1979,5.19936,70000000.0
2009-12-22 09:00:00,5.19929,5.20146,5.19839,5.20044,62000000.0
2009-12-22 09:05:00,5.20022,5.20118,5.19751,5.19751,66000000.0
2009-12-22 09:10:00,5.19848,5.19857,5.1939,5.19477,67000000.0
2009-12-22 09:15:00,5.19473,5.19607,5.19137,5.19263,72000000.0
2009-12-22 09:20:00,5.19259,5.19485,5.19105,5.19218,74000000.0
2009-12-22 09:25:00,5.19401,5.19425,5.19075,5.19224,68000000.0
2009-12-22 09:30:00,5.19155,5.1935,5.19024,5.1932,69000000.0
2009-12-22 09:35:00,5.19279,5.19378,5.18912,5.19027,85000000.0
2009-12-22 09:40:00,5.18973,5.19198,5.18831,5.19026,74000000.0
2009-12-22 09:45:00,5.18996,5.18996,5.1857,5.18736,76000000.0
2009-12-22 09:50:00,5.18737,5.19066,5.18622,5.19066,74000000.0
2009-12-22 09:55:00,5.18992,5.19867,5.18825,5.19561,68000000.0
2009-12-22 10:00:00,5.19524,5.19551,5.1907,5.19214,75000000.0
2009-12-22 10:05:00,5.19241,5.19516,5.19205,5.19397,50000000.0
2009-12-22 10:10:00,5.19333,5.19423,5.18809,5.18809,70000000.0
2009-12-22 10:15:00,5.18861,5.18971,5.18652,5.18945,74000000.0
2009-12-22 10:20:00,5.1893,5.19015,5.18808,5.1894,60000000.0
2009-12-22 10:25:00,5.18753,5.18927,5.18639,5.1869,60000000.0
2009-12-22 10:30:00,5.18628,5.18951,5.18589,5.18861,57000000.0
2009-12-22 10:35:00,5.18763,5.18967,5.18647,5.18772,72000000.0
2009-12-22 10:40:00,5.18709,5.18866,5.1857,5.18825,62000000.0
2009-12-22 10:45:00,5.18755,5.19038,5.18696,5.18994,55000000.0
2009-12-22 10:50:00,5.18981,5.19194,5.18875,5.19103,72000000.0
2009-12-22 10:55:00,5.19153,5.19185,5.18934,5.19035,49000000.0
2009-12-22 11:00:00,5.18996,5.19164,5.18898,5.18954,61000000.0
2009-12-22 11:05:00,5.19082,5.19157,5.18828,5.18954,71000000.0
2009-12-22 11:10:00,5.18957,5.19054,5.1886,5.18912,67000000.0
2009-12-22 11:15:00,5.18984,5.19124,5.18726,5.18979,63000000.0
2009-12-22 11:20:00,5.18956,5.1928,5.1879,5.19107,76000000.0
2009-12-22 11:25:00,5.19248,5.19384,5.19127,5.19231,64000000.0
2009-12-22 11:30:00,5.1925,5.19366,5.19,5.19164,74000000.0
2009-12-22 11:35:00,5.19099,5.19302,5.18934,5.19156,60000000.0
2009-12-22 11:40:00,5.19112,5.19175,5.18748,5.18852,64000000.0
2009-12-22 11:45:00,5.18837,5.19043,5.18777,5.1885,62000000.0
2009-12-22 11:50:00,5.18821,5.19173,5.18799,5.19173,68000000.0
2009-12-22 11:55:00,5.19153,5.1927,5.19048,5.19224,52000000.0
2009-12-22 12:00:00,5.19142,5.19333,5.19047,5.19321,63000000.0
2009-12-22 12:05:00,5.19333,5.19465,5.19175,5.19415,61000000.0
2009-12-22 12:10:00,5.19436,5.19436,5.19122,5.19122,63000000.0
2009-12-22 12:15:00,5.19247,5.19425,5.19178,5.19329,56000000.0
2009-12-22 12:20:00,5.19244,5.19433,5.19195,5.19382,70000000.0
2009-12-22 12:25:00,5.19495,5.19511,5.19155,5.19331,57000000.0
2009-12-22 12:30:00,5.19425,5.19814,5.19327,5.19653,61000000.0
2009-12-22 12:35:00,5.1978,5.19801,5.19505,5.19536,64000000.0
2009-12-22 12:40:00,5.19492,5.19706,5.19463,5.19684,70000000.0
2009-12-22 12:45:00,5.19659,5.19659,5.19301,5.19301,65000000.0
2009-12-22 12:50:00,5.19445,5.1969,5.19336,5.1953,66000000.0
2009-12-22 12:55:00,5.19597,5.19733,5.19428,5.19557,62000000.0
2009-12-22 13:00:00,5.19537,5.19855,5.19428,5.19702,81000000.0
2009-12-22 13:05:00,5.19799,5.1983,5.19444,5.19607,77000000.0
2009-12-22 13:10:00,5.19669,5.19775,5.19496,5.19655,79000000.0
2009-12-22 13:15:00,5.19832,5.19861,5.1967,5.19676,63000000.0
2009-12-22 13:20:00,5.19632,5.19861,5.19571,5.19851,78000000.0
2009-12-22 13:25:00,5.19865,5.201,5.19677,5.19985,62000000.0
2009-12-22 13:30:00,5.19933,5.20028,5.19834,5.20028,55000000.0
2009-12-22 13:35:00,5.19854,5.2008,5.19846,5.19965,65000000.0
2009-12-22 13:40:00,5.19965,5.20254,5.19826,5.20149,55000000.0
2009-12-22 13:45:00,5.20058,5.20205,5.19945,5.20016,64000000.0
2009-12-22 13:50:00,5.20171,5.20381,5.1996,5.20265,58000000.0
2009-12-22 13:55:00,5.20408,5.20485,5.20195,5.20468,59000000.0
2009-12-22 14:00:00,5.20594,5.20596,5.20088,5.20271,72000000.0
2009-12-22 14:05:00,5.20221,5.20285,5.19894,5.19989,60000000.0
2009-12-22 14:10:00,5.201,5.20219,5.19856,5.20019,56000000.0
2009-12-22 14:15:00,5.20081,5.20242,5.20018,5.20202,76000000.0
2009-12-22 14:20:00,5.20109,5.20417,5.20087,5.20329,52000000.0
2009-12-22 14:25:00,5.20397,5.20573,5.2026,5.20484,65000000.0
2009-12-22 14:30:00,5.20502,5.20631,5.20313,5.20571,60000000.0
2009-12-22 14:35:00,5.20586,5.20605,5.20218,5.20508,63000000.0
2009-12-22 14:40:00,5.20454,5.20582,5.2019,5.20517,77000000.0
2009-12-22 14:45:00,5.20643,5.20823,5.20522,5.20736,56000000.0
2009-12-22 14:50:00,5.20692,5.20904,5.20515,5.209,60000000.0
2009-12-22 14:55:00,5.20835,5.20898,5.20562,5.20769,71000000.0
2009-12-22 15:00:00,5.20823,5.20986,5.20654,5.20654,76000000.0
2009-12-22 15:05:00,5.2082,5.20971,5.20645,5.20784,68000000.0
2009-12-22 15:10:00,5.20755,5.20807,5.20446,5.20592,61000000.0
2009-12-22 15:15:00,5.20566,5.20573,5.20127,5.20294,68000000.0
2009-12-22 15:20:00,5.2026,5.20377,5.20128,5.20224,59000000.0
2009-12-22 15:25:00,5.20357,5.2042,5.20115,5.20298,71000000.0
2009-12-22 15:30:00,5.20084,5.2021,5.1946,5.19843,68000000.0
2009-12-22 15:35:00,5.19859,5.19921,5.19239,5.19394,52000000.0
2009-12-22 15:40:00,5.19334,5.19599,5.1922,5.19585,62000000.0
2009-12-22 15:45:00,5.19578,5.19821,5.19407,5.19821,81000000.0
2009-12-22 15:50:00,5.19701,5.20094,5.19701,5.1985,75000000.0
2009-12-22 15:55:00,5.19903,5.19927,5.19348,5.19463,74000000.0
2009-12-22 16:00:00,5.19398,5.19558,5.19184,5.19296,61000000.0
2009-12-22 16:05:00,5.1936,5.19662,5.19298,5.19461,70000000.0
2009-12-22 16:10:00,5.19576,5.19877,5.19323,5.19668,64000000.0
2009-12-22 16:15:00,5.19772,5.20248,5.19641,5.20192,66000000.0
2009-12-22 16:20:00,5.20084,5.20214,5.19867,5.19867,65000000.0
2009-12-22 16:25:00,5.19957,5.1999,5.19731,5.19895,51000000.0
2009-12-22 16:30:00,5.19867,5.19885,5.19523,5.19695,53000000.0
2009-12-22 16:35:00,5.19649,5.20102,5.19649,5.19897,78000000.0
2009-12-22 16:40:00,5.19908,5.20248,5.19803,5.20195,86000000.0
2009-12-22 16:45:00,5.20161,5.20434,5.20025,5.20061,59000000.0
2009-12-22 16:50:00,5.20057,5.20333,5.19903,5.20273,66000000.0
2009-12-22 16:55:00,5.20386,5.2051,5.20169,5.2051,52000000.0
2009-12-22 17:00:00,5.20632,5.21059,5.20461,5.20736,62000000.0
2009-12-22 17:05:00,5.20599,5.2068,5.20286,5.20569,73000000.0
2009-12-22 17:10:00,5.20622,5.21011,5.20509,5.21011,57000000.0
2009-12-22 17:15:00,5.21025,5.21089,5.20674,5.21089,71000000.0
2009-12-22 17:20:00,5.21202,5.21288,5.2039,5.2039,55000000.0
2009-12-22 17:25:00,5.2061,5.20859,5.2049,5.20557,62000000.0
2009-12-22 17:30:00,5.20677,5.20759,5.20512,5.20759,63000000.0
2009-12-22 17:35:00,5.20743,5.20795,5.20522,5.20664,64000000.0
2009-12-22 17:40:00,5.20661,5.21112,5.2063,5.21074,76000000.0
2009-12-22 17:45:00,5.21082,5.22284,5.21004,5.22202,60000000.0
2009-12-22 17:50:00,5.22261,5.22352,5.21873,5.2209,86000000.0
2009-12-22 17:55:00,5.22035,5.22427,5.21909,5.22427,66000000.0
2009-12-22 18:00:00,5.22407,5.22814,5.22302,5.22458,72000000.0
2009-12-22 18:05:00,5.22644,5.22656,5.22299,5.22388,73000000.0
2009-12-22 18:10:00,5.22386,5.22539,5.22223,5.22417,58000000.0
2009-12-22 18:15:00,5.22354,5.22418,5.22002,5.22171,61000000.0
2009-12-22 18:20:00,5.22203,5.22251,5.21953,5.22213,63000000.0
2009-12-22 18:25:00,5.22161,5.22229,5.21878,5.22118,67000000.0
2009-12-22 18:30:00,5.22096,5.22336,5.21922,5.22107,65000000.0
2009-12-22 18:35:00,5.21892,5.22101,5.21892,5.21997,76000000.0
2009-12-22 18:40:00,5.22202,5.22256,5.22062,5.22182,67000000.0
2009-12-22 18:45:00,5.22168,5.22262,5.21994,5.21994,66000000.0
2009-12-22 18:50:00,5.22118,5.22164,5.21972,5.22081,63000000.0
2009-12-22 18:55:00,5.22032,5.22097,5.21857,5.21878,71000000.0
2009-12-22 19:00:00,5.21817,5.22007,5.21709,5.21709,70000000.0
2009-12-22 19:05:00,5.21671,5.21856,5.21192,5.21451,76000000.0
2009-12-22 19:10:00,5.2158,5.21586,5.21179,5.21454,68000000.0
2009-12-22 19:15:00,5.21444,5.21505,5.21271,5.21331,61000000.0
2009-12-22 19:20:00,5.21429,5.21494,5.21232,5.214,72000000.0
2009-12-22 19:25:00,5.21282,5.21415,5.21185,5.21343,62000000.0
2009-12-22 19:30:00,5.21324,5.21382,5.20919,5.20955,66000000.0
2009-12-22 19:35:00,5.20914,5.2117,5.20892,5.21112,63000000.0
2009-12-22 19:40:00,5.21177,5.21276,5.21061,5.21075,70000000.0
2009-12-22 19:45:00,5.21036,5.21253,5.20917,5.21035,70000000.0
2009-12-22 19:50:00,5.21068,5.21156,5.20884,5.20968,71000000.0
2009-12-22 19:55:00,5.21007,5.21093,5.20647,5.20742,68000000.0
2009-12-22 20:00:00,5.20701,5.21008,5.20585,5.20943,67000000.0
2009-12-22 20:05:00,5.21044,5.21114,5.2087,5.21089,65000000.0
2009-12-22 20:10:00,5.21027,5.21216,5.21002,5.21158,66000000.0
2009-12-22 20:15:00,5.21074,5.21383,5.21073,5.21383,64000000.0
2009-12-22 20:20:00,5.21352,5.21417,5.21131,5.21251,65000000.0
2009-12-22 20:25:00,5.21289,5.21384,5.21201,5.21346,63000000.0
2009-12-22 20:30:00,5.21156,5.21358,5.21058,5.21192,59000000.0
2009-12-22 20:35:00,5.20961,5.21064,5.20799,5.20883,70000000.0
2009-12-22 20:40:00,5.20899,5.21263,5.2076,5.21046,89000000.0
2009-12-22 20:45:00,5.21209,5.21268,5.20831,5.21041,67000000.0
2009-12-22 20:50:00,5.21038,5.21104,5.20867,5.21,62000000.0
2009-12-22 20:55:00,5.2084,5.21006,5.20772,5.20807,65000000.0
2009-12-22 21:00:00,5.20817,5.21092,5.20683,5.20793,72000000.0
2009-12-22 21:05:00,5.20952,5.2105,5.20718,5.2088,66000000.0
2009-12-22 21:10:00,5.20857,5.20991,5.20696,5.20696,62000000.0
2009-12-22 21:15:00,5.20713,5.20974,5.20713,5.20971,68000000.0
2009-12-22 21:20:00,5.20946,5.21327,5.20877,5.2121,52000000.0
2009-12-22 21:25:00,5.21129,5.21324,5.21088,5.21097,58000000.0
2009-12-22 21:30:00,5.21236,5.21387,5.21149,5.21261,59000000.0
2009-12-22 21:35:00,5.21293,5.21353,5.21117,5.21134,88000000.0
2009-12-22 21:40:00,5.21209,5.21463,5.2115,5.21324,65000000.0
2009-12-22 21:45:00,5.21339,5.21503,5.21251,5.21432,62000000.0
2009-12-22 21:50:00,5.21364,5.21524,5.21287,5.21438,62000000.0
2009-12-22 21:55:00,5.2146,5.21576,5.2132,5.21553,72000000.0
2009-12-22 22:00:00,5.21477,5.21604,5.21292,5.2133,79000000.0
2009-12-22 22:05:00,5.21404,5.21498,5.21278,5.21334,67000000.0
2009-12-22 22:10:00,5.21415,5.21488,5.21212,5.21365,64000000.0
2009-12-22 22:15:00,5.21348,5.21411,5.21186,5.21383,69000000.0
2009-12-22 22:20:00,5.21453,5.21519,5.21265,5.21307,69000000.0
2009-12-22 22:25:00,5.21448,5.21551,5.21208,5.21551,63000000.0
2009-12-22 22:30:00,5.21529,5.21554,5.21237,5.21237,60000000.0
2009-12-22 22:35:00,5.21241,5.21453,5.21201,5.21365,56000000.0
2009-12-22 22:40:00,5.21356,5.21594,5.21291,5.21519,63000000.0
2009-12-22 22:45:00,5.21564,5.21725,5.21477,5.21619,68000000.0
2009-12-22 22:50:00,5.21609,5.21696,5.21474,5.21479,70000000.0
2009-12-22 22:55:00,5.21612,5.21682,5.21511,5.21617,64000000.0
2009-12-22 23:00:00,5.21565,5.21644,5.21359,5.21619,68000000.0
2009-12-22 23:05:00,5.2154,5.21682,5.21388,5.21681,60000000.0
2009-12-22 23:10:00,5.21576,5.21739,5.21495,5.21582,66000000.0
2009-12-22 23:15:00,5.21692,5.21701,5.21482,5.21482,65000000.0
2009-12-22 23:20:00,5.21553,5.21735,5.21458,5.21521,66000000.0
2009-12-22 23:25:00,5.21464,5.21601,5.21346,5.21353,64000000.0
2009-12-22 23:30:00,5.2155,5.21575,5.21329,5.21538,72000000.0
2009-12-22 23:35:00,5.21552,5.21568,5.2133,5.21511,62000000.0
2009-12-22 23:40:00,5.21509,5.21568,5.21335,5.21418,80000000.0
2009-12-22 23:45:00,5.21475,5.21589,5.21317,5.21477,76000000.0
2009-12-22 23:50:00,5.21527,5.21673,5.21438,5.21573,67000000.0
2009-12-22 23:55:00,5.21691,5.21732,5.21442,5.21728,76000000.0
2009-12-23 00:00:00,5.21779,5.21798,5.21567,5.21663,70000000.0
2009-12-23 00:05:00,5.21617,5.21906,5.21617,5.21789,62000000.0
2009-12-23 00:10:00,5.21656,5.21918,5.21656,5.21863,63000000.0
2009-12-23 00:15:00,5.21878,5.21943,5.21717,5.21872,65000000.0
2009-12-23 00:20:00,5.21824,5.21944,5.21674,5.21736,60000000.0
2009-12-23 00:25:00,5.21754,5.21945,5.21668,5.2185,66000000.0
2009-12-23 00:30:00,5.21887,5.21944,5.21775,5.21862,64000000.0
2009-12-23 00:35:00,5.21846,5.22071,5.21745,5.21993,80000000.0
2009-12-23 00:40:00,5.2192,5.22113,5.21399,5.21399,61000000.0
2009-12-23 00:45:00,5.21559,5.21673,5.21481,5.21603,63000000.0
2009-12-23 00:50:00,5.21493,5.21683,5.21422,5.21455,60000000.0
2009-12-23 00:55:00,5.21503,5.21595,5.21419,5.21419,66000000.0
2009-12-23 01:00:00,5.21565,5.21565,5.21335,5.21348,63000000.0
2009-12-23 01:05:00,5.21585,5.21585,5.21351,5.21505,70000000.0
2009-12-23 01:10:00,5.214,5.21543,5.21363,5.21543,55000000.0
2009-12-23 01:15:00,5.21457,5.21539,5.21332,5.21408,63000000.0
2009-12-23 01:20:00,5.21357,5.21492,5.21317,5.21393,59000000.0
2009-12-23 01:25:00,5.2148,5.21497,5.21311,5.21455,70000000.0
2009-12-23 01:30:00,5.21463,5.21539,5.21314,5.21506,68000000.0
2009-12-23 01:35:00,5.21431,5.21522,5.21319,5.21449,71000000.0
2009-12-23 01:40:00,5.21417,5.21555,5.21375,5.21445,72000000.0
2009-12-23 01:45:00,5.21476,5.21649,5.21401,5.21608,68000000.0
2009-12-23 01:50:00,5.2165,5.21689,5.2148,5.2151,67000000.0
2009-12-23 01:55:00,5.21582,5.21732,5.21346,5.21502,61000000.0
2009-12-23 02:00:00,5.21484,5.21556,5.21295,5.21373,69000000.0
2009-12-23 02:05:00,5.2141,5.2152,5.21299,5.21339,73000000.0
2009-12-23 02:10:00,5.21494,5.21517,5.21255,5.21255,74000000.0
2009-12-23 02:15:00,5.21355,5.21508,5.21315,5.21328,70000000.0
2009-12-23 02:20:00,5.2131,5.21495,5.21298,5.21454,74000000.0
2009-12-23 02:25:00,5.21464,5.21629,5.21374,5.21547,59000000.0
2009-12-23 02:30:00,5.21563,5.21688,5.21469,5.21636,64000000.0
2009-12-23 02:35:00,5.21563,5.21675,5.21415,5.21427,71000000.0
2009-12-23 02:40:00,5.21652,5.21652,5.21472,5.21606,69000000.0
2009-12-23 02:45:00,5.21516,5.21713,5.21451,5.21555,69000000.0
2009-12-23 02:50:00,5.21516,5.21648,5.2147,5.21587,66000000.0
2009-12-23 02:55:00,5.21546,5.21574,5.21296,5.21385,65000000.0
2009-12-23 03:00:00,5.21378,5.21468,5.21255,5.21398,67000000.0
2009-12-23 03:05:00,5.21338,5.21467,5.21243,5.21245,68000000.0
2009-12-23 03:10:00,5.21359,5.21425,5.21162,5.21425,80000000.0
2009-12-23 03:15:00,5.21299,5.21385,5.20937,5.21059,50000000.0
2009-12-23 03:20:00,5.21018,5.21136,5.20903,5.20904,62000000.0
2009-12-23 03:25:00,5.21099,5.21139,5.20919,5.21134,71000000.0
2009-12-23 03:30:00,5.2098,5.21081,5.20885,5.21047,68000000.0
2009-12-23 03:35:00,5.21016,5.21104,5.20802,5.20935,60000000.0
2009-12-23 03:40:00,5.20854,5.20941,5.20693,5.20883,82000000.0
2009-12-23 03:45:00,5.20886,5.20943,5.20716,5.20859,53000000.0
2009-12-23 03:50:00,5.20901,5.20934,5.20678,5.20694,74000000.0
2009-12-23 03:55:00,5.20781,5.20912,5.20703,5.20843,63000000.0
2009-12-23 04:00:00,5.20775,5.2091,5.20632,5.20715,70000000.0
2009-12-23 04:05:00,5.20789,5.20887,5.20634,5.20783,66000000.0
2009-12-23 04:10:00,5.20776,5.2092,5.207,5.20703,77000000.0
2009-12-23 04:15:00,5.20744,5.21162,5.20744,5.21104,57000000.0
2009-12-23 04:20:00,5.21004,5.21146,5.20941,5.21146,62000000.0
2009-12-23 04:25:00,5.21118,5.2121,5.20928,5.21023,53000000.0
2009-12-23 04:30:00,5.21066,5.21171,5.20932,5.21124,66000000.0
2009-12-23 04:35:00,5.21108,5.21484,5.20933,5.21264,64000000.0
2009-12-23 04:40:00,5.213,5.21374,5.21161,5.2129,54000000.0
2009-12-23 04:45:00,5.21308,5.21363,5.21147,5.21183,63000000.0
2009-12-23 04:50:00,5.21301,5.21334,5.21126,5.21251,71000000.0
2009-12-23 04:55:00,5.21244,5.21588,5.21187,5.21588,65000000.0
2009-12-23 05:00:00,5.21548,5.21919,5.21548,5.21773,62000000.0
2009-12-23 05:05:00,5.21768,5.21831,5.21631,5.21631,72000000.0
2009-12-23 05:10:00,5.21688,5.21792,5.21443,5.21443,59000000.0
2009-12-23 05:15:00,5.21516,5.21732,5.21391,5.2169,67000000.0
2009-12-23 05:20:00,5.21703,5.21812,5.21588,5.21757,79000000.0
2009-12-23 05:25:00,5.21675,5.21788,5.21449,5.21538,66000000.0
2009-12-23 05:30:00,5.21519,5.21676,5.21349,5.21401,76000000.0
2009-12-23 05:35:00,5.21261,5.2153,5.21261,5.21376,78000000.0
2009-12-23 05:40:00,5.21216,5.21443,5.21216,5.21355,61000000.0
2009-12-23 05:45:00,5.21402,5.21539,5.21274,5.21407,77000000.0
2009-12-23 05:50:00,5.2138,5.21502,5.21265,5.21407,62000000.0
2009-12-23 05:55:00,5.21417,5.21475,5.21205,5.21205,70000000.0
2009-12-23 06:00:00,5.21297,5.21379,5.2116,5.21339,77000000.0
2009-12-23 06:05:00,5.21181,5.21408,5.2116,5.21244,81000000.0
2009-12-23 06:10:00,5.21237,5.21577,5.21237,5.2141,73000000.0
2009-12-23 06:15:00,5.21488,5.21711,5.21392,5.21524,69000000.0
2009-12-23 06:20:00,5.21539,5.21655,5.21446,5.21603,68000000.0
2009-12-23 06:25:00,5.21665,5.21678,5.21491,5.21598,71000000.0
2009-12-23 06:30:00,5.21561,5.21686,5.21497,5.2163,58000000.0
2009-12-23 06:35:00,5.21662,5.21728,5.21474,5.21592,72000000.0
2009-12-23 06:40:00,5.21741,5.21796,5.21539,5.21733,71000000.0
2009-12-23 06:45:00,5.21649,5.21866,5.21641,5.21669,69000000.0
2009-12-23 06:50:00,5.21661,5.21814,5.21574,5.21737,56000000.0
2009-12-23 06:55:00,5.21686,5.2178,5.21549,5.21659,64000000.0
2009-12-23 07:00:00,5.21685,5.21885,5.21619,5.21757,58000000.0
2009-12-23 07:05:00,5.21668,5.21793,5.21588,5.21737,59000000.0
2009-12-23 07:10:00,5.21647,5.21784,5.21604,5.21726,82000000.0
2009-12-23 07:15:00,5.21682,5.21776,5.21542,5.2166,80000000.0
2009-12-23 07:20:00,5.21728,5.21835,5.21612,5.21641,76000000.0
2009-12-23 07:25:00,5.21735,5.21766,5.21451,5.21582,78000000.0
2009-12-23 07:30:00,5.21596,5.21648,5.21403,5.21549,61000000.0
2009-12-23 07:35:00,5.21412,5.21608,5.21232,5.21451,63000000.0
2009-12-23 07:40:00,5.21397,5.2154,5.21228,5.21372,55000000.0
2009-12-23 07:45:00,5.21264,5.21455,5.21232,5.21337,59000000.0
2009-12-23 07:50:00,5.21478,5.21568,5.21252,5.21504,67000000.0
2009-12-23 07:55:00,5.21415,5.21507,5.2125,5.21393,62000000.0
2009-12-23 08:00:00,5.21426,5.21571,5.21324,5.2148,65000000.0
2009-12-23 08:05:00,5.21427,5.21545,5.21307,5.21522,73000000.0
2009-12-23 08:10:00,5.21414,5.21548,5.21329,5.2153,58000000.0
2009-12-23 08:15:00,5.21489,5.21606,5.21317,5.21345,59000000.0
2009-12-23 08:20:00,5.21393,5.21622,5.21338,5.21517,64000000.0
2009-12-23 08:25:00,5.21584,5.21776,5.2149,5.21685,56000000.0
2009-12-23 08:30:00,5.21525,5.21671,5.21423,5.21671,62000000.0
2009-12-23 08:35:00,5.21555,5.21772,5.21545,5.21565,56000000.0
2009-12-23 08:40:00,5.21589,5.21781,5.21549,5.21659,58000000.0
2009-12-23 08:45:00,5.21726,5.21755,5.21461,5.21638,76000000.0
2009-12-23 08:50:00,5.21591,5.21665,5.21389,5.21459,81000000.0
2009-12-23 08:55:00,5.21539,5.21669,5.21374,5.21374,70000000.0
2009-12-23 09:00:00,5.21449,5.21532,5.21202,5.21304,62000000.0
2009-12-23 09:05:00,5.21341,5.21435,5.21222,5.21336,66000000.0
2009-12-23 09:10:00,5.21388,5.21455,5.21275,5.2137,67000000.0
2009-12-23 09:15:00,5.21392,5.21474,5.2116,5.21226,72000000.0
2009-12-23 09:20:00,5.21234,5.21345,5.21047,5.2108,74000000.0
2009-12-23 09:25:00,5.21086,5.21207,5.20947,5.20992,68000000.0
2009-12-23 09:30:00,5.21086,5.21357,5.2091,5.21357,69000000.0
2009-12-23 09:35:00,5.21303,5.21529,5.21109,5.21529,85000000.0
2009-12-23 09:40:00,5.21545,5.21579,5.21293,5.21438,74000000.0
2009-12-23 09:45:00,5.21502,5.21504,5.21195,5.2129,76000000.0
2009-12-23 09:50:00,5.21346,5.21435,5.2119,5.21341,74000000.0
2009-12-23 09:55:00,5.21369,5.21489,5.21231,5.2146,68000000.0
2009-12-23 10:00:00,5.21451,5.21659,5.21276,5.21607,75000000.0
2009-12-23 10:05:00,5.21584,5.21841,5.21465,5.21469,50000000.0
2009-12-23 10:10:00,5.21608,5.21665,5.21392,5.21525,70000000.0
2009-12-23 10:15:00,5.21541,5.21584,5.21416,5.21504,74000000.0
2009-12-23 10:20:00,5.21522,5.2159,5.21233,5.21434,60000000.0
2009-12-23 10:25:00,5.21455,5.21529,5.21199,5.21363,60000000.0
2009-12-23 10:30:00,5.21354,5.21484,5.2113,5.21447,57000000.0
2009-12-23 10:35:00,5.21468,5.21654,5.21335,5.2154,72000000.0
2009-12-23 10:40:00,5.21576,5.21929,5.21556,5.21647,62000000.0
2009-12-23 10:45:00,5.21743,5.21837,5.21601,5.21765,55000000.0
2009-12-23 10:50:00,5.21696,5.21765,5.2139,5.21499,72000000.0
2009-12-23 10:55:00,5.2143,5.21524,5.2128,5.21475,49000000.0
2009-12-23 11:00:00,5.21514,5.21826,5.21417,5.21417,61000000.0
2009-12-23 11:05:00,5.21555,5.2168,5.21346,5.21467,71000000.0
2009-12-23 11:10:00,5.2133,5.21627,5.2133,5.21409,67000000.0
2009-12-23 11:15:00,5.21556,5.21681,5.21392,5.21585,63000000.0
2009-12-23 11:20:00,5.21551,5.21668,5.21383,5.21636,76000000.0
2009-12-23 11:25:00,5.21636,5.21636,5.21316,5.21361,64000000.0
2009-12-23 11:30:00,5.21425,5.21694,5.21254,5.21482,74000000.0
2009-12-23 11:35:00,5.21598,5.21851,5.2149,5.21675,60000000.0
2009-12-23 11:40:00,5.21786,5.22248,5.21613,5.22147,64000000.0
2009-12-23 11:45:00,5.22199,5.22199,5.21822,5.21925,62000000.0
2009-12-23 11:50:00,5.21908,5.22002,5.21779,5.21921,68000000.0
2009-12-23 11:55:00,5.21753,5.21917,5.21692,5.21878,52000000.0
2009-12-23 12:00:00,5.21897,5.21981,5.21765,5.21907,63000000.0
2009-12-23 12:05:00,5.21747,5.21881,5.21546,5.216,61000000.0
2009-12-23 12:10:00,5.21706,5.21809,5.21544,5.21624,63000000.0
2009-12-23 12:15:00,5.21738,5.21738,5.21377,5.21377,56000000.0
2009-12-23 12:20:00,5.21385,5.21603,5.21361,5.21515,70000000.0
2009-12-23 12:25:00,5.21357,5.21708,5.21357,5.21708,57000000.0
2009-12-23 12:30:00,5.21782,5.21871,5.21606,5.21828,61000000.0
2009-12-23 12:35:00,5.2185,5.21968,5.21678,5.21968,64000000.0
2009-12-23 12:40:00,5.22001,5.22183,5.21839,5.21921,70000000.0
2009-12-23 12:45:00,5.21878,5.21909,5.21559,5.21635,65000000.0
2009-12-23 12:50:00,5.21573,5.21825,5.21533,5.21673,66000000.0
2009-12-23 12:55:00,5.21758,5.21778,5.21389,5.21389,62000000.0
2009-12-23 13:00:00,5.21494,5.2163,5.21389,5.21599,81000000.0
2009-12-23 13:05:00,5.21584,5.21735,5.21401,5.21675,77000000.0
2009-12-23 13:10:00,5.21654,5.21654,5.21381,5.21538,79000000.0
2009-12-23 13:15:00,5.21463,5.21551,5.21308,5.21402,63000000.0
2009-12-23 13:20:00,5.21446,5.2152,5.21251,5.21404,78000000.0
2009-12-23 13:25:00,5.214,5.21458,5.21212,5.21458,62000000.0
2009-12-23 13:30:00,5.2134,5.21526,5.21248,5.21526,55000000.0
2009-12-23 13:35:00,5.21545,5.21647,5.21334,5.21467,65000000.0
2009-12-23 13:40:00,5.2134,5.21611,5.2134,5.21611,55000000.0
2009-12-23 13:45:00,5.21622,5.21717,5.21482,5.21645,64000000.0
2009-12-23 13:50:00,5.21625,5.21625,5.21332,5.21445,58000000.0
2009-12-23 13:55:00,5.21338,5.21731,5.21246,5.21607,59000000.0
2009-12-23 14:00:00,5.2168,5.21682,5.21362,5.2157,72000000.0
2009-12-23 14:05:00,5.21443,5.21698,5.21402,5.21676,60000000.0
2009-12-23 14:10:00,5.21541,5.21596,5.21287,5.21479,56000000.0
2009-12-23 14:15:00,5.21256,5.21497,5.21256,5.21398,76000000.0
2009-12-23 14:20:00,5.21335,5.21491,5.21177,5.21486,52000000.0
2009-12-23 14:25:00,5.21505,5.21539,5.21328,5.21482,65000000.0
2009-12-23 14:30:00,5.21438,5.21525,5.21289,5.21423,60000000.0
2009-12-23 14:35:00,5.21389,5.21399,5.21097,5.21135,63000000.0
2009-12-23 14:40:00,5.2123,5.21263,5.21013,5.21118,77000000.0
2009-12-23 14:45:00,5.21089,5.21146,5.20878,5.21018,56000000.0
2009-12-23 14:50:00,5.20873,5.21071,5.20438,5.20602,60000000.0
2009-12-23 14:55:00,5.20663,5.20746,5.20491,5.20588,71000000.0
2009-12-23 15:00:00,5.20659,5.20776,5.20273,5.20331,76000000.0
2009-12-23 15:05:00,5.20361,5.20521,5.20164,5.20504,68000000.0
2009-12-23 15:10:00,5.20524,5.20755,5.20398,5.20732,61000000.0
2009-12-23 15:15:00,5.20736,5.20871,5.20546,5.20793,68000000.0
2009-12-23 15:20:00,5.20796,5.2108,5.20725,5.20956,59000000.0
2009-12-23 15:25:00,5.20958,5.21084,5.20791,5.21074,71000000.0
2009-12-23 15:30:00,5.20942,5.21009,5.20456,5.20529,68000000.0
2009-12-23 15:35:00,5.20651,5.20683,5.20474,5.20589,52000000.0
2009-12-23 15:40:00,5.20577,5.20577,5.20279,5.20477,62000000.0
2009-12-23 15:45:00,5.20564,5.20753,5.20401,5.20673,81000000.0
2009-12-23 15:50:00,5.20733,5.2093,5.20651,5.20921,75000000.0
2009-12-23 15:55:00,5.20885,5.21074,5.20608,5.2064,74000000.0
2009-12-23 16:00:00,5.20736,5.20845,5.20489,5.20845,61000000.0
2009-12-23 16:05:00,5.20731,5.2082,5.20415,5.20558,70000000.0
2009-12-23 16:10:00,5.20612,5.20612,5.20128,5.20239,64000000.0
2009-12-23 16:15:00,5.20304,5.20428,5.20025,5.20158,66000000.0
2009-12-23 16:20:00,5.20213,5.20392,5.20022,5.20041,65000000.0
2009-12-23 16:25:00,5.20134,5.20205,5.19968,5.20081,51000000.0
2009-12-23 16:30:00,5.20066,5.20273,5.19901,5.20273,53000000.0
2009-12-23 16:35:00,5.20259,5.20259,5.19805,5.19838,78000000.0
2009-12-23 16:40:00,5.19879,5.20264,5.19751,5.20159,86000000.0
2009-12-23 16:45:00,5.20121,5.20413,5.20082,5.20341,59000000.0
2009-12-23 16:50:00,5.20352,5.20599,5.20151,5.20599,66000000.0
2009-12-23 16:55:00,5.20552,5.20878,5.20418,5.20751,52000000.0
2009-12-23 17:00:00,5.20757,5.20757,5.19286,5.19503,62000000.0
2009-12-23 17:05:00,5.19476,5.1977,5.19247,5.19648,73000000.0
2009-12-23 17:10:00,5.19616,5.19735,5.19295,5.19478,57000000.0
2009-12-23 17:15:00,5.19327,5.19425,5.19127,5.1935,71000000.0
2009-12-23 17:20:00,5.19302,5.19406,5.18985,5.19257,55000000.0
2009-12-23 17:25:00,5.19334,5.19375,5.19158,5.19222,62000000.0
2009-12-23 17:30:00,5.19293,5.19293,5.18349,5.18633,63000000.0
2009-12-23 17:35:00,5.18601,5.18783,5.18396,5.18707,64000000.0
2009-12-23 17:40:00,5.18706,5.18714,5.18416,5.18416,76000000.0
2009-12-23 17:45:00,5.18439,5.1891,5.18355,5.1891,60000000.0
2009-12-23 17:50:00,5.1901,5.19108,5.18674,5.18739,86000000.0
2009-12-23 17:55:00,5.18684,5.19009,5.18618,5.18831,66000000.0
2009-12-23 18:00:00,5.18837,5.1898,5.18658,5.18804,72000000.0
2009-12-23 18:05:00,5.18913,5.19122,5.1884,5.18879,73000000.0
2009-12-23 18:10:00,5.18893,5.18925,5.18598,5.18894,58000000.0
2009-12-23 18:15:00,5.18865,5.18996,5.187,5.1876,61000000.0
2009-12-23 18:20:00,5.18893,5.19085,5.18732,5.19037,63000000.0
2009-12-23 18:25:00,5.19004,5.19328,5.18861,5.19012,67000000.0
2009-12-23 18:30:00,5.19081,5.19155,5.18848,5.18995,65000000.0
2009-12-23 18:35:00,5.19091,5.19282,5.18957,5.19197,76000000.0
2009-12-23 18:40:00,5.19132,5.19336,5.19036,5.19224,67000000.0
2009-12-23 18:45:00,5.19356,5.19356,5.18882,5.19063,66000000.0
2009-12-23 18:50:00,5.18893,5.19068,5.18482,5.18536,63000000.0
2009-12-23 18:55:00,5.18669,5.18689,5.18335,5.18366,71000000.0
2009-12-23 19:00:00,5.18477,5.18712,5.18357,5.18459,70000000.0
2009-12-23 19:05:00,5.18664,5.18723,5.18491,5.18646,76000000.0
2009-12-23 19:10:00,5.18501,5.18691,5.18439,5.18679,68000000.0
2009-12-23 19:15:00,5.18717,5.18739,5.17814,5.17941,61000000.0
2009-12-23 19:20:00,5.17941,5.18176,5.17818,5.18176,72000000.0
2009-12-23 19:25:00,5.18175,5.18175,5.17729,5.17872,62000000.0
2009-12-23 19:30:00,5.17847,5.18229,5.17757,5.18007,66000000.0
2009-12-23 19:35:00,5.18161,5.18169,5.17777,5.17877,63000000.0
2009-12-23 19:40:00,5.17782,5.17936,5.17484,5.17713,70000000.0
2009-12-23 19:45:00,5.17785,5.17981,5.17542,5.17981,70000000.0
2009-12-23 19:50:00,5.18037,5.18065,5.17824,5.17962,71000000.0
2009-12-23 19:55:00,5.17952,5.18125,5.17885,5.17995,68000000.0
2009-12-23 20:00:00,5.1811,5.1814,5.17795,5.17978,67000000.0
2009-12-23 20:05:00,5.17849,5.1806,5.17831,5.18007,65000000.0
2009-12-23 20:10:00,5.17983,5.18142,5.17863,5.18142,66000000.0
2009-12-23 20:15:00,5.18023,5.18377,5.18018,5.18169,64000000.0
2009-12-23 20:20:00,5.18188,5.18239,5.17974,5.1811,65000000.0
2009-12-23 20:25:00,5.18129,5.18328,5.17966,5.18018,63000000.0
2009-12-23 20:30:00,5.18054,5.18213,5.17848,5.18064,59000000.0
2009-12-23 20:35:00,5.18094,5.1855,5.18094,5.18381,70000000.0
2009-12-23 20:40:00,5.18336,5.1848,5.18256,5.18276,89000000.0
2009-12-23 20:45:00,5.18266,5.18574,5.18215,5.18574,67000000.0
2009-12-23 20:50:00,5.18494,5.18494,5.18167,5.18363,62000000.0
2009-12-23 20:55:00,5.18399,5.18569,5.18058,5.18058,65000000.0
2009-12-23 21:00:00,5.18173,5.18309,5.17987,5.18058,72000000.0
2009-12-23 21:05:00,5.18038,5.18317,5.18009,5.18131,66000000.0
2009-12-23 21:10:00,5.18084,5.1824,5.17998,5.18223,62000000.0
2009-12-23 21:15:00,5.18223,5.18419,5.18111,5.18387,68000000.0
2009-12-23 21:20:00,5.18319,5.18393,5.17942,5.17942,52000000.0
2009-12-23 21:25:00,5.18011,5.18246,5.17966,5.18053,58000000.0
2009-12-23 21:30:00,5.17949,5.18092,5.17813,5.17843,59000000.0
2009-12-23 21:35:00,5.18028,5.18177,5.17876,5.18054,88000000.0
2009-12-23 21:40:00,5.18094,5.18243,5.17994,5.18172,65000000.0
2009-12-23 21:45:00,5.18185,5.18351,5.18075,5.1816,62000000.0
2009-12-23 21:50:00,5.1821,5.18585,5.18169,5.18385,62000000.0
2009-12-23 21:55:00,5.18513,5.1871,5.18418,5.1871,72000000.0
2009-12-23 22:00:00,5.18686,5.18715,5.18352,5.18615,79000000.0
2009-12-23 22:05:00,5.18633,5.18816,5.185,5.18715,67000000.0
2009-12-23 22:10:00,5.18676,5.19017,5.18667,5.18778,64000000.0
2009-12-23 22:15:00,5.18836,5.18939,5.18697,5.18834,69000000.0
2009-12-23 22:20:00,5.18825,5.18899,5.18518,5.18681,69000000.0
2009-12-23 22:25:00,5.18595,5.18831,5.18595,5.18713,63000000.0
2009-12-23 22:30:00,5.18684,5.18974,5.18684,5.18867,60000000.0
2009-12-23 22:35:00,5.18853,5.18917,5.186,5.18782,56000000.0
2009-12-23 22:40:00,5.18847,5.18922,5.1873,5.18779,63000000.0
2009-12-23 22:45:00,5.18698,5.18917,5.18638,5.18666,68000000.0
2009-12-23 22:50:00,5.1881,5.18874,5.18695,5.18735,70000000.0
2009-12-23 22:55:00,5.18809,5.19039,5.1876,5.18978,64000000.0
2009-12-23 23:00:00,5.19042,5.19044,5.18768,5.18908,68000000.0
2009-12-23 23:05:00,5.18849,5.1895,5.18662,5.18675,60000000.0
2009-12-23 23:10:00,5.18692,5.18951,5.18656,5.18835,66000000.0
2009-12-23 23:15:00,5.18823,5.19009,5.18803,5.18915,65000000.0
2009-12-23 23:20:00,5.18889,5.18928,5.18622,5.18918,66000000.0
2009-12-23 23:25:00,5.18926,5.18926,5.18681,5.18707,64000000.0
2009-12-23 23:30:00,5.18691,5.18942,5.1862,5.18701,72000000.0
2009-12-23 23:35:00,5.18662,5.18802,5.18551,5.18623,62000000.0
2009-12-23 23:40:00,5.1863,5.18695,5.18487,5.18571,80000000.0
2009-12-23 23:45:00,5.18722,5.18722,5.18489,5.18585,76000000.0
2009-12-23 23:50:00,5.18665,5.18734,5.1851,5.18645,67000000.0
2009-12-23 23:55:00,5.18595,5.18727,5.18425,5.18584,76000000.0
2009-12-24 00:00:00,5.18606,5.18743,5.18481,5.18685,70000000.0
2009-12-24 00:05:00,5.18621,5.18874,5.18618,5.18812,62000000.0
2009-12-24 00:10:00,5.18849,5.18988,5.18757,5.18988,63000000.0
2009-12-24 00:15:00,5.1894,5.1905,5.18701,5.1903,65000000.0
2009-12-24 00:20:00,5.18949,5.19047,5.18867,5.18983,60000000.0
2009-12-24 00:25:00,5.18932,5.19035,5.18844,5.18959,66000000.0
2009-12-24 00:30:00,5.18977,5.19123,5.18942,5.19011,64000000.0
2009-12-24 00:35:00,5.18959,5.19136,5.18909,5.19006,80000000.0
2009-12-24 00:40:00,5.18906,5.19025,5.18891,5.19005,61000000.0
2009-12-24 00:45:00,5.19031,5.19061,5.18919,5.18993,63000000.0
2009-12-24 00:50:00,5.19082,5.19082,5.18881,5.18921,60000000.0
2009-12-24 00:55:00,5.18909,5.18949,5.18771,5.18843,66000000.0
2009-12-24 01:00:00,5.18842,5.18935,5.18726,5.18726,63000000.0
2009-12-24 01:05:00,5.18799,5.18862,5.18657,5.18785,70000000.0
2009-12-24 01:10:00,5.18722,5.18774,5.18574,5.18574,55000000.0
2009-12-24 01:15:00,5.18716,5.18743,5.1857,5.18704,63000000.0
2009-12-24 01:20:00,5.18779,5.18805,5.18572,5.18636,59000000.0
2009-12-24 01:25:00,5.18646,5.18737,5.18537,5.18661,70000000.0
2009-12-24 01:30:00,5.18611,5.18778,5.18543,5.18711,68000000.0
2009-12-24 01:35:00,5.18669,5.18775,5.18541,5.18683,71000000.0
2009-12-24 01:40:00,5.18629,5.18787,5.18553,5.18737,72000000.0
2009-12-24 01:45:00,5.18708,5.1879,5.18536,5.18567,68000000.0
2009-12-24 01:50:00,5.18717,5.18819,5.18551,5.18796,67000000.0
2009-12-24 01:55:00,5.18824,5.18859,5.18533,5.18657,61000000.0
2009-12-24 02:00:00,5.1866,5.18758,5.18573,5.1865,69000000.0
2009-12-24 02:05:00,5.18642,5.18705,5.18467,5.18634,73000000.0
2009-12-24 02:10:00,5.18577,5.18712,5.18369,5.18538,74000000.0
2009-12-24 02:15:00,5.18369,5.18592,5.18332,5.18375,70000000.0
2009-12-24 02:20:00,5.18432,5.18545,5.18346,5.18512,74000000.0
2009-12-24 02:25:00,5.18493,5.18601,5.18351,5.18539,59000000.0
2009-12-24 02:30:00,5.18464,5.1855,5.18345,5.18504,64000000.0
2009-12-24 02:35:00,5.18403,5.18599,5.18394,5.18564,71000000.0
2009-12-24 02:40:00,5.18496,5.18654,5.18426,5.18607,69000000.0
2009-12-24 02:45:00,5.18575,5.18673,5.18403,5.18581,69000000.0
2009-12-24 02:50:00,5.18572,5.1866,5.18464,5.18625,66000000.0
2009-12-24 02:55:00,5.18534,5.18736,5.18473,5.1864,65000000.0
2009-12-24 03:00:00,5.18574,5.18843,5.18567,5.18691,67000000.0
2009-12-24 03:05:00,5.18755,5.18874,5.18607,5.18673,68000000.0
2009-12-24 03:10:00,5.18803,5.18803,5.18517,5.18676,80000000.0
2009-12-24 03:15:00,5.18515,5.18694,5.18363,5.18405,50000000.0
2009-12-24 03:20:00,5.18347,5.18501,5.18205,5.18434,62000000.0
2009-12-24 03:25:00,5.18383,5.18481,5.18273,5.18373,71000000.0
2009-12-24 03:30:00,5.18348,5.18437,5.18239,5.18408,68000000.0
2009-12-24 03:35:00,5.18284,5.1854,5.18279,5.18352,60000000.0
2009-12-24 03:40:00,5.18445,5.18564,5.18296,5.18316,82000000.0
2009-12-24 03:45:00,5.18436,5.18441,5.18213,5.1838,53000000.0
2009-12-24 03:50:00,5.18232,5.18468,5.18231,5.18328,74000000.0
2009-12-24 03:55:00,5.1829,5.18389,5.1816,5.18235,63000000.0
2009-12-24 04:00:00,5.18353,5.18463,5.18242,5.18399,70000000.0
2009-12-24 04:05:00,5.18309,5.18438,5.18218,5.18365,66000000.0
2009-12-24 04:10:00,5.18291,5.18398,5.18118,5.18118,77000000.0
2009-12-24 04:15:00,5.18179,5.18247,5.18022,5.18128,57000000.0
2009-12-24 04:20:00,5.18138,5.18224,5.18011,5.18011,62000000.0
2009-12-24 04:25:00,5.18044,5.18108,5.1787,5.17961,53000000.0
2009-12-24 04:30:00,5.17919,5.18096,5.17875,5.17875,66000000.0
2009-12-24 04:35:00,5.17962,5.18088,5.17855,5.1796,64000000.0
2009-12-24 04:40:00,5.17867,5.18146,5.17848,5.18041,54000000.0
2009-12-24 04:45:00,5.18014,5.18114,5.17817,5.17916,63000000.0
2009-12-24 04:50:00,5.17738,5.18103,5.17738,5.18046,71000000.0
2009-12-24 04:55:00,5.18116,5.18182,5.17942,5.18039,65000000.0
2009-12-24 05:00:00,5.18025,5.18269,5.1801,5.18153,62000000.0
2009-12-24 05:05:00,5.18243,5.18243,5.18013,5.1808,72000000.0
2009-12-24 05:10:00,5.18182,5.18215,5.18007,5.18107,59000000.0
2009-12-24 05:15:00,5.18116,5.18178,5.18,5.18127,67000000.0
2009-12-24 05:20:00,5.18073,5.18172,5.17954,5.18057,79000000.0
2009-12-24 05:25:00,5.18036,5.18113,5.17967,5.17971,66000000.0
2009-12-24 05:30:00,5.18067,5.18128,5.17916,5.18066,76000000.0
2009-12-24 05:35:00,5.17995,5.18243,5.17995,5.182,78000000.0
2009-12-24 05:40:00,5.18122,5.18454,5.18122,5.18376,61000000.0
2009-12-24 05:45:00,5.18312,5.18444,5.1825,5.18313,77000000.0
2009-12-24 05:50:00,5.18352,5.1857,5.18314,5.18444,62000000.0
2009-12-24 05:55:00,5.185,5.18637,5.18376,5.18506,70000000.0
2009-12-24 06:00:00,5.18559,5.18623,5.18385,5.18612,77000000.0
2009-12-24 06:05:00,5.18594,5.1866,5.18462,5.18556,81000000.0
2009-12-24 06:10:00,5.18491,5.18766,5.18491,5.18651,73000000.0
2009-12-24 06:15:00,5.1853,5.18652,5.18502,5.1859,69000000.0
2009-12-24 06:20:00,5.1845,5.18624,5.18422,5.18511,68000000.0
2009-12-24 06:25:00,5.18554,5.18585,5.18395,5.18558,71000000.0
2009-12-24 06:30:00,5.18519,5.18582,5.18393,5.18439,58000000.0
2009-12-24 06:35:00,5.18565,5.18565,5.18407,5.18543,72000000.0
2009-12-24 06:40:00,5.18532,5.18625,5.18419,5.18547,71000000.0
2009-12-24 06:45:00,5.18549,5.18656,5.18447,5.18624,69000000.0
2009-12-24 06:50:00,5.18616,5.18744,5.18499,5.1852,56000000.0
2009-12-24 06:55:00,5.18626,5.18674,5.18507,5.18507,64000000.0
2009-12-24 07:00:00,5.18665,5.18665,5.18336,5.18439,58000000.0
2009-12-24 07:05:00,5.18468,5.18557,5.18317,5.18394,59000000.0
2009-12-24 07:10:00,5.18379,5.18491,5.18313,5.18426,82000000.0
2009-12-24 07:15:00,5.18511,5.18524,5.18329,5.18329,80000000.0
2009-12-24 07:20:00,5.18353,5.1848,5.183,5.18356,76000000.0
2009-12-24 07:25:00,5.18418,5.18461,5.18209,5.18417,78000000.0
2009-12-24 07:30:00,5.18239,5.18448,5.18232,5.18343,61000000.0
2009-12-24 07:35:00,5.1845,5.18517,5.18297,5.18375,63000000.0
2009-12-24 07:40:00,5.18382,5.18452,5.18235,5.18353,55000000.0
2009-12-24 07:45:00,5.18332,5.1845,5.18243,5.1832,59000000.0
2009-12-24 07:50:00,5.18299,5.18407,5.18214,5.1829,67000000.0
2009-12-24 07:55:00,5.18345,5.18425,5.182,5.18228,62000000.0
2009-12-24 08:00:00,5.18388,5.18434,5.18167,5.18338,65000000.0
2009-12-24 08:05:00,5.1828,5.18368,5.1812,5.18286,73000000.0
2009-12-24 08:10:00,5.18234,5.18306,5.18124,5.18149,58000000.0
2009-12-24 08:15:00,5.18174,5.18284,5.18065,5.18172,59000000.0
2009-12-24 08:20:00,5.182,5.18213,5.17909,5.17994,64000000.0
2009-12-24 08:25:00,5.17993,5.18017,5.1781,5.17825,56000000.0
2009-12-24 08:30:00,5.17871,5.1803,5.17826,5.17899,62000000.0
2009-12-24 08:35:00,5.17939,5.18074,5.17852,5.17909,56000000.0
2009-12-24 08:40:00,5.17991,5.18047,5.17827,5.17898,58000000.0
2009-12-24 08:45:00,5.17904,5.18013,5.17801,5.17883,76000000.0
2009-12-24 08:50:00,5.17849,5.1796,5.17746,5.1794,81000000.0
2009-12-24 08:55:00,5.17932,5.17932,5.17709,5.17812,70000000.0
2009-12-24 09:00:00,5.17858,5.17872,5.17547,5.17733,62000000.0
2009-12-24 09:05:00,5.17689,5.17768,5.17564,5.17621,66000000.0
2009-12-24 09:10:00,5.17586,5.17809,5.17505,5.17568,67000000.0
2009-12-24 09:15:00,5.17562,5.17679,5.17431,5.17501,72000000.0
2009-12-24 09:20:00,5.1742,5.17686,5.17401,5.17682,74000000.0
2009-12-24 09:25:00,5.17659,5.17691,5.17397,5.17536,68000000.0
2009-12-24 09:30:00,5.17504,5.17558,5.17287,5.1743,69000000.0
2009-12-24 09:35:00,5.17365,5.17498,5.17284,5.17321,85000000.0
2009-12-24 09:40:00,5.17346,5.17609,5.1727,5.17527,74000000.0
2009-12-24 09:45:00,5.17529,5.17622,5.17364,5.17468,76000000.0
2009-12-24 09:50:00,5.17509,5.1767,5.1739,5.17466,74000000.0
2009-12-24 09:55:00,5.17487,5.1765,5.17415,5.17596,68000000.0
2009-12-24 10:00:00,5.1762,5.17737,5.17522,5.17673,75000000.0
2009-12-24 10:05:00,5.17746,5.17754,5.17551,5.17621,50000000.0
2009-12-24 10:10:00,5.17699,5.17827,5.17561,5.1782,70000000.0
2009-12-24 10:15:00,5.17835,5.18064,5.17678,5.18008,74000000.0
2009-12-24 10:20:00,5.17855,5.18056,5.17801,5.17973,60000000.0
2009-12-24 10:25:00,5.18075,5.18104,5.17851,5.17924,60000000.0
2009-12-24 10:30:00,5.17997,5.1801,5.17771,5.17771,57000000.0
2009-12-24 10:35:00,5.17758,5.18055,5.17758,5.18055,72000000.0
2009-12-24 10:40:00,5.18083,5.18152,5.17948,5.18053,62000000.0
2009-12-24 10:45:00,5.18049,5.18182,5.18005,5.18159,55000000.0
2009-12-24 10:50:00,5.18089,5.1826,5.18033,5.18116,72000000.0
2009-12-24 10:55:00,5.18178,5.18229,5.17861,5.17895,49000000.0
2009-12-24 11:00:00,5.17804,5.18053,5.17796,5.17849,61000000.0
2009-12-24 11:05:00,5.1796,5.1796,5.17657,5.17781,71000000.0
2009-12-24 11:10:00,5.17808,5.17875,5.17451,5.17535,67000000.0
2009-12-24 11:15:00,5.17561,5.1762,5.17224,5.17396,63000000.0
2009-12-24 11:20:00,5.17446,5.17678,5.17315,5.17477,76000000.0
2009-12-24 11:25:00,5.17603,5.17665,5.17363,5.17407,64000000.0
2009-12-24 11:30:00,5.17337,5.17475,5.17062,5.17076,74000000.0
2009-12-24 11:35:00,5.17008,5.17113,5.1686,5.16955,60000000.0
2009-12-24 11:40:00,5.17105,5.17127,5.16852,5.16951,64000000.0
2009-12-24 11:45:00,5.17109,5.17236,5.16989,5.17121,62000000.0
2009-12-24 11:50:00,5.17124,5.17178,5.16636,5.16648,68000000.0
2009-12-24 11:55:00,5.16721,5.16965,5.16704,5.16965,52000000.0
2009-12-24 12:00:00,5.16916,5.16981,5.16678,5.16715,63000000.0
2009-12-24 12:05:00,5.16872,5.16872,5.16396,5.16497,61000000.0
2009-12-24 12:10:00,5.1651,5.16637,5.16417,5.16539,63000000.0
2009-12-24 12:15:00,5.16426,5.16634,5.16317,5.16631,56000000.0
2009-12-24 12:20:00,5.16593,5.16636,5.16279,5.16333,70000000.0
2009-12-24 12:25:00,5.16471,5.16571,5.15855,5.15921,57000000.0
2009-12-24 12:30:00,5.16036,5.16185,5.15848,5.16143,61000000.0
2009-12-24 12:35:00,5.16142,5.16149,5.15649,5.15785,64000000.0
2009-12-24 12:40:00,5.15777,5.15914,5.15581,5.15878,70000000.0
2009-12-24 12:45:00,5.15868,5.16138,5.15732,5.16118,65000000.0
2009-12-24 12:50:00,5.16138,5.16138,5.15778,5.15874,66000000.0
2009-12-24 12:55:00,5.15861,5.16149,5.15806,5.15979,62000000.0
2009-12-24 13:00:00,5.16117,5.1628,5.16008,5.16073,81000000.0
2009-12-24 13:05:00,5.16094,5.16394,5.16094,5.1634,77000000.0
2009-12-24 13:10:00,5.16314,5.16382,5.1607,5.16313,79000000.0
2009-12-24 13:15:00,5.16256,5.16435,5.16144,5.16266,63000000.0
2009-12-24 13:20:00,5.16452,5.16574,5.16306,5.16471,78000000.0
2009-12-24 13:25:00,5.16494,5.16494,5.16181,5.16412,62000000.0
2009-12-24 13:30:00,5.16466,5.16513,5.16281,5.16337,55000000.0
2009-12-24 13:35:00,5.16332,5.16417,5.16106,5.1619,65000000.0
2009-12-24 13:40:00,5.16142,5.16252,5.16022,5.16142,55000000.0
2009-12-24 13:45:00,5.16095,5.16516,5.16028,5.16438,64000000.0
2009-12-24 13:50:00,5.16313,5.16464,5.16176,5.1622,58000000.0
2009-12-24 13:55:00,5.16265,5.16391,5.16124,5.16244,59000000.0
2009-12-24 14:00:00,5.16281,5.16307,5.16045,5.16225,72000000.0
2009-12-24 14:05:00,5.16254,5.16528,5.16114,5.16382,60000000.0
2009-12-24 14:10:00,5.1626,5.16396,5.16195,5.16257,56000000.0
2009-12-24 14:15:00,5.16169,5.16345,5.16138,5.16185,76000000.0
2009-12-24 14:20:00,5.16318,5.16407,5.16171,5.16357,52000000.0
2009-12-24 14:25:00,5.16295,5.16437,5.16239,5.16412,65000000.0
2009-12-24 14:30:00,5.16424,5.16426,5.15986,5.1607,60000000.0
2009-12-24 14:35:00,5.15928,5.16018,5.15728,5.159,63000000.0
2009-12-24 14:40:00,5.15792,5.16256,5.15666,5.15809,77000000.0
2009-12-24 14:45:00,5.15683,5.16011,5.15676,5.15827,56000000.0
2009-12-24 14:50:00,5.15783,5.16088,5.15783,5.16039,60000000.0
2009-12-24 14:55:00,5.16122,5.16244,5.1599,5.16083,71000000.0
2009-12-24 15:00:00,5.16116,5.16392,5.16048,5.16122,76000000.0
2009-12-24 15:05:00,5.16168,5.16285,5.16112,5.16175,68000000.0
2009-12-24 15:10:00,5.16119,5.16377,5.16078,5.16377,61000000.0
2009-12-24 15:15:00,5.16362,5.16463,5.16148,5.16148,68000000.0
2009-12-24 15:20:00,5.16297,5.16414,5.16183,5.16357,59000000.0
2009-12-24 15:25:00,5.16241,5.16356,5.16152,5.16173,71000000.0
2009-12-24 15:30:00,5.16282,5.16892,5.16224,5.16848,68000000.0
2009-12-24 15:35:00,5.16852,5.17002,5.16678,5.16753,52000000.0
2009-12-24 15:40:00,5.16736,5.16738,5.16445,5.16603,62000000.0
2009-12-24 15:45:00,5.1652,5.16617,5.16326,5.16515,81000000.0
2009-12-24 15:50:00,5.16547,5.1683,5.16345,5.16755,75000000.0
2009-12-24 15:55:00,5.16801,5.17021,5.16689,5.16896,74000000.0
2009-12-24 16:00:00,5.16941,5.17037,5.16774,5.17037,61000000.0
2009-12-24 16:05:00,5.17013,5.17078,5.16812,5.16971,70000000.0
2009-12-24 16:10:00,5.16965,5.1722,5.16863,5.17113,64000000.0
2009-12-24 16:15:00,5.17173,5.17503,5.17173,5.17277,66000000.0
2009-12-24 16:20:00,5.17305,5.17418,5.1714,5.17254,65000000.0
2009-12-24 16:25:00,5.17412,5.17634,5.17325,5.17389,51000000.0
2009-12-24 16:30:00,5.17468,5.17564,5.17251,5.17271,53000000.0
2009-12-24 16:35:00,5.17465,5.17604,5.17187,5.17498,78000000.0
2009-12-24 16:40:00,5.17449,5.17559,5.1737,5.17418,86000000.0
2009-12-24 16:45:00,5.17503,5.17683,5.17403,5.1761,59000000.0
2009-12-24 16:50:00,5.17653,5.17753,5.17517,5.17638,66000000.0
2009-12-24 16:55:00,5.17593,5.17793,5.17487,5.17487,52000000.0
2009-12-24 17:00:00,5.17624,5.17624,5.17209,5.1729,62000000.0
2009-12-24 17:05:00,5.17399,5.17568,5.17318,5.17531,73000000.0
2009-12-24 17:10:00,5.17495,5.17578,5.17273,5.17401,57000000.0
2009-12-24 17:15:00,5.17483,5.17483,5.16983,5.17043,71000000.0
2009-12-24 17:20:00,5.17082,5.17315,5.17001,5.17192,55000000.0
2009-12-24 17:25:00,5.17339,5.17339,5.17073,5.1712,62000000.0
2009-12-24 17:30:00,5.17257,5.17432,5.17176,5.17243,63000000.0
2009-12-24 17:35:00,5.1731,5.17557,5.17167,5.17444,64000000.0
2009-12-24 17:40:00,5.17604,5.17741,5.17463,5.17588,76000000.0
2009-12-24 17:45:00,5.17673,5.17734,5.17491,5.17495,60000000.0
2009-12-24 17:50:00,5.1763,5.17825,5.17406,5.17461,86000000.0
2009-12-24 17:55:00,5.1756,5.17956,5.17374,5.17945,66000000.0
2009-12-24 18:00:00,5.17842,5.17939,5.17629,5.17768,72000000.0
2009-12-24 18:05:00,5.17775,5.1785,5.17649,5.17815,73000000.0
2009-12-24 18:10:00,5.17879,5.17938,5.17743,5.17876,58000000.0
2009-12-24 18:15:00,5.17919,5.17921,5.17728,5.1788,61000000.0
2009-12-24 18:20:00,5.17858,5.17906,5.1768,5.17818,63000000.0
2009-12-24 18:25:00,5.17735,5.17774,5.17394,5.17521,67000000.0
2009-12-24 18:30:00,5.17607,5.17662,5.17471,5.17623,65000000.0
2009-12-24 18:35:00,5.17619,5.178,5.17572,5.17754,76000000.0
2009-12-24 18:40:00,5.17682,5.17802,5.17481,5.17776,67000000.0
2009-12-24 18:45:00,5.17682,5.17804,5.17595,5.1775,66000000.0
2009-12-24 18:50:00,5.17642,5.17713,5.17526,5.17605,63000000.0
2009-12-24 18:55:00,5.17687,5.17687,5.17397,5.17552,71000000.0
2009-12-24 19:00:00,5.17637,5.17684,5.17433,5.175,70000000.0
2009-12-24 19:05:00,5.1761,5.17871,5.17516,5.177,76000000.0
2009-12-24 19:10:00,5.17778,5.17848,5.17566,5.17763,68000000.0
2009-12-24 19:15:00,5.17473,5.17723,5.17472,5.17685,61000000.0
2009-12-24 19:20:00,5.17644,5.17866,5.1756,5.17805,72000000.0
2009-12-24 19:25:00,5.17844,5.17878,5.17723,5.17845,62000000.0
2009-12-24 19:30:00,5.17753,5.17878,5.17638,5.1782,66000000.0
2009-12-24 19:35:00,5.17804,5.17804,5.17614,5.17781,63000000.0
2009-12-24 19:40:00,5.17775,5.17795,5.1754,5.17645,70000000.0
2009-12-24 19:45:00,5.17687,5.17827,5.17594,5.17826,70000000.0
2009-12-24 19:50:00,5.17732,5.17828,5.17558,5.1773,71000000.0
2009-12-24 19:55:00,5.17668,5.17968,5.17587,5.17968,68000000.0
2009-12-24 20:00:00,5.18011,5.18011,5.17736,5.17749,67000000.0
2009-12-24 20:05:00,5.17738,5.1812,5.17687,5.18042,65000000.0
2009-12-24 20:10:00,5.1804,5.18123,5.17634,5.1777,66000000.0
2009-12-24 20:15:00,5.17778,5.1798,5.17639,5.17805,64000000.0
2009-12-24 20:20:00,5.17875,5.17972,5.17585,5.1774,65000000.0
2009-12-24 20:25:00,5.1774,5.17834,5.17664,5.17812,63000000.0
2009-12-24 20:30:00,5.17758,5.17904,5.17708,5.17869,59000000.0
2009-12-24 20:35:00,5.17839,5.18021,5.17779,5.17966,70000000.0
2009-12-24 20:40:00,5.17824,5.18048,5.17822,5.17906,89000000.0
2009-12-24 20:45:00,5.17898,5.18019,5.17887,5.18017,67000000.0
2009-12-24 20:50:00,5.17956,5.17984,5.17754,5.17984,62000000.0
2009-12-24 20:55:00,5.17819,5.17904,5.17684,5.17848,65000000.0
2009-12-24 21:00:00,5.17792,5.1788,5.17693,5.17835,72000000.0
2009-12-24 21:05:00,5.17817,5.17942,5.17705,5.17842,66000000.0
2009-12-24 21:10:00,5.17702,5.17918,5.17617,5.17807,62000000.0
2009-12-24 21:15:00,5.17902,5.17966,5.17646,5.17858,68000000.0
2009-12-24 21:20:00,5.17701,5.17869,5.1751,5.17613,52000000.0
2009-12-24 21:25:00,5.17546,5.17625,5.17338,5.17512,58000000.0
2009-12-24 21:30:00,5.17558,5.17634,5.17305,5.17459,59000000.0
2009-12-24 21:35:00,5.1733,5.17564,5.1733,5.17486,88000000.0
2009-12-24 21:40:00,5.17467,5.17497,5.1721,5.17302,65000000.0
2009-12-24 21:45:00,5.17407,5.17451,5.17232,5.17337,62000000.0
2009-12-24 21:50:00,5.17398,5.17429,5.17177,5.17259,62000000.0
2009-12-24 21:55:00,5.17322,5.17431,5.17203,5.17401,72000000.0
2009-12-24 22:00:00,5.17327,5.17434,5.1729,5.17375,79000000.0
2009-12-24 22:05:00,5.1735,5.17424,5.17244,5.17334,67000000.0
2009-12-24 22:10:00,5.17215,5.17355,5.17182,5.17288,64000000.0
2009-12-24 22:15:00,5.17288,5.17416,5.17277,5.17359,69000000.0
2009-12-24 22:20:00,5.17343,5.17442,5.17243,5.17379,69000000.0
2009-12-24 22:25:00,5.17286,5.17425,5.17235,5.17255,63000000.0
2009-12-24 22:30:00,5.17307,5.1738,5.17135,5.17155,60000000.0
2009-12-24 22:35:00,5.17155,5.17356,5.17135,5.17302,56000000.0
2009-12-24 22:40:00,5.17305,5.17305,5.17163,5.17168,63000000.0
2009-12-24 22:45:00,5.17155,5.17392,5.17154,5.17309,68000000.0
2009-12-24 22:50:00,5.17316,5.17369,5.17171,5.17197,70000000.0
2009-12-24 22:55:00,5.17216,5.17341,5.17195,5.17232,64000000.0
2009-12-24 23:00:00,5.17314,5.17383,5.17101,5.17104,68000000.0
2009-12-24 23:05:00,5.17185,5.17289,5.1713,5.17271,60000000.0
2009-12-24 23:10:00,5.17241,5.17278,5.17106,5.17257,66000000.0
2009-12-24 23:15:00,5.17281,5.1735,5.16993,5.17253,65000000.0
2009-12-24 23:20:00,5.1728,5.17317,5.1712,5.1712,66000000.0
2009-12-24 23:25:00,5.17207,5.1721,5.17126,5.17172,64000000.0
2009-12-24 23:30:00,5.17394,5.17394,5.16995,5.17133,72000000.0
2009-12-24 23:35:00,5.17137,5.17308,5.17083,5.17083,62000000.0
2009-12-24 23:40:00,5.17415,5.17415,5.17037,5.17037,80000000.0
2009-12-24 23:45:00,5.17291,5.17291,5.17047,5.17085,76000000.0
2009-12-24 23:50:00,5.17085,5.17183,5.1703,5.17066,67000000.0
2009-12-24 23:55:00,5.16997,5.17138,5.1681,5.16916,76000000.0
2009-12-25 00:00:00,5.16932,5.17084,5.16813,5.16898,70000000.0
2009-12-25 00:05:00,5.16915,5.16935,5.16915,5.16935,62000000.0
2009-12-25 00:10:00,5.16936,5.1695,5.16902,5.16931,63000000.0
2009-12-25 00:15:00,5.16922,5.17085,5.16805,5.16876,65000000.0
2009-12-25 00:20:00,5.16872,5.17087,5.16857,5.16945,60000000.0
2009-12-25 00:25:00,5.1696,5.16972,5.16939,5.16956,66000000.0
2009-12-25 00:30:00,5.1696,5.17027,5.16872,5.16872,64000000.0
2009-12-25 00:35:00,5.16935,5.17074,5.16835,5.16848,80000000.0
2009-12-25 00:40:00,5.16852,5.17042,5.16812,5.17009,61000000.0
2009-12-25 00:45:00,5.16835,5.16907,5.16777,5.16789,63000000.0
2009-12-25 00:50:00,5.16939,5.17073,5.16871,5.17035,60000000.0
2009-12-25 00:55:00,5.17125,5.17125,5.17048,5.17105,66000000.0
2009-12-25 01:00:00,5.17246,5.17564,5.16957,5.1702,63000000.0
2009-12-25 01:05:00,5.16995,5.16997,5.16915,5.16925,70000000.0
2009-12-25 01:10:00,5.16927,5.17059,5.16746,5.16782,55000000.0
2009-12-25 01:15:00,5.16699,5.17058,5.16424,5.17058,63000000.0
2009-12-25 01:20:00,5.16486,5.16783,5.16342,5.16661,59000000.0
2009-12-25 01:25:00,5.16765,5.16822,5.16675,5.16702,70000000.0
2009-12-25 01:30:00,5.16836,5.17099,5.16665,5.16865,68000000.0
2009-12-25 01:35:00,5.16845,5.16878,5.16836,5.16867,71000000.0
2009-12-25 01:40:00,5.17039,5.1707,5.16929,5.16935,72000000.0
2009-12-25 01:45:00,5.16941,5.17128,5.16927,5.17121,68000000.0
2009-12-25 01:50:00,5.171,5.17127,5.16855,5.16937,67000000.0
2009-12-25 01:55:00,5.1694,5.17149,5.16908,5.16933,61000000.0
2009-12-25 02:00:00,5.16925,5.1704,5.16772,5.16884,69000000.0
2009-12-25 02:05:00,5.16875,5.16897,5.16795,5.16808,73000000.0
2009-12-25 02:10:00,5.16821,5.16992,5.16821,5.16869,74000000.0
2009-12-25 02:15:00,5.16715,5.1683,5.16695,5.1681,70000000.0
2009-12-25 02:20:00,5.1681,5.17014,5.16794,5.16831,74000000.0
2009-12-25 02:25:00,5.16841,5.17028,5.16831,5.1687,59000000.0
2009-12-25 02:30:00,5.16918,5.16967,5.16805,5.16818,64000000.0
2009-12-25 02:35:00,5.16818,5.17314,5.16818,5.17124,71000000.0
2009-12-25 02:40:00,5.1719,5.17442,5.17135,5.17287,69000000.0
2009-12-25 02:45:00,5.17271,5.17353,5.17035,5.17035,69000000.0
2009-12-25 02:50:00,5.17099,5.17507,5.17013,5.17486,66000000.0
2009-12-25 02:55:00,5.17667,5.18502,5.17593,5.1764,65000000.0
2009-12-25 03:00:00,5.17744,5.18067,5.17564,5.17564,67000000.0
2009-12-25 03:05:00,5.17475,5.17885,5.17475,5.17641,68000000.0
2009-12-25 03:10:00,5.17676,5.17922,5.17434,5.17535,80000000.0
2009-12-25 03:15:00,5.17448,5.17613,5.17435,5.1747,50000000.0
2009-12-25 03:20:00,5.17597,5.17619,5.17475,5.17591,62000000.0
2009-12-25 03:25:00,5.17502,5.17592,5.17415,5.17435,71000000.0
2009-12-25 03:30:00,5.17415,5.17602,5.17415,5.17555,68000000.0
2009-12-25 03:35:00,5.17565,5.17583,5.17411,5.17465,60000000.0
2009-12-25 03:40:00,5.17549,5.17636,5.17429,5.17529,82000000.0
2009-12-25 03:45:00,5.17577,5.17587,5.17371,5.17457,53000000.0
2009-12-25 03:50:00,5.17345,5.17381,5.1707,5.17263,74000000.0
2009-12-25 03:55:00,5.17281,5.17314,5.17249,5.17314,63000000.0
2009-12-25 04:00:00,5.17336,5.17378,5.17213,5.17352,70000000.0
2009-12-25 04:05:00,5.17349,5.17372,5.1723,5.17246,66000000.0
2009-12-25 04:10:00,5.17233,5.17291,5.17214,5.17261,77000000.0
2009-12-25 04:15:00,5.17257,5.17257,5.17085,5.17097,57000000.0
2009-12-25 04:20:00,5.17098,5.17227,5.17084,5.17222,62000000.0
2009-12-25 04:25:00,5.17216,5.17254,5.17134,5.17209,53000000.0
2009-12-25 04:30:00,5.17242,5.17302,5.17145,5.17302,66000000.0
2009-12-25 04:35:00,5.17292,5.17296,5.17173,5.1725,64000000.0
2009-12-25 04:40:00,5.17245,5.17284,5.17189,5.1728,54000000.0
2009-12-25 04:45:00,5.17282,5.17363,5.17099,5.17099,63000000.0
2009-12-25 04:50:00,5.17102,5.17353,5.16982,5.17101,71000000.0
2009-12-25 04:55:00,5.17148,5.17451,5.17039,5.17402,65000000.0
2009-12-25 05:00:00,5.17351,5.17637,5.17265,5.17454,62000000.0
2009-12-25 05:05:00,5.17479,5.17585,5.17359,5.17437,72000000.0
2009-12-25 05:10:00,5.17432,5.17445,5.17363,5.17363,59000000.0
2009-12-25 05:15:00,5.17546,5.17718,5.17351,5.17419,67000000.0
2009-12-25 05:20:00,5.17417,5.17471,5.17155,5.17214,79000000.0
2009-12-25 05:25:00,5.17231,5.17359,5.17154,5.17221,66000000.0
2009-12-25 05:30:00,5.17291,5.17413,5.17201,5.17393,76000000.0
2009-12-25 05:35:00,5.17405,5.17451,5.17109,5.17357,78000000.0
2009-12-25 05:40:00,5.17255,5.17503,5.17233,5.17259,61000000.0
2009-12-25 05:45:00,5.17447,5.17503,5.17223,5.17296,77000000.0
2009-12-25 05:50:00,5.17246,5.17428,5.17135,5.17219,62000000.0
2009-12-25 05:55:00,5.17328,5.17368,5.17173,5.17271,70000000.0
2009-12-25 06:00:00,5.17259,5.17441,5.17198,5.17335,77000000.0
2009-12-25 06:05:00,5.17348,5.17482,5.17335,5.17366,81000000.0
2009-12-25 06:10:00,5.17454,5.17474,5.17356,5.17363,73000000.0
2009-12-25 06:15:00,5.17345,5.17434,5.17323,5.1738,69000000.0
2009-12-25 06:20:00,5.17346,5.17428,5.17275,5.17275,68000000.0
2009-12-25 06:25:00,5.17265,5.17266,5.17198,5.17209,71000000.0
2009-12-25 06:30:00,5.17203,5.17389,5.17177,5.17388,58000000.0
2009-12-25 06:35:00,5.17278,5.17278,5.17154,5.17159,72000000.0
2009-12-25 06:40:00,5.17258,5.17265,5.17173,5.17201,71000000.0
2009-12-25 06:45:00,5.17257,5.17458,5.17206,5.17458,69000000.0
2009-12-25 06:50:00,5.17469,5.1748,5.17258,5.17382,56000000.0
2009-12-25 06:55:00,5.17449,5.17458,5.17325,5.17369,64000000.0
2009-12-25 07:00:00,5.17433,5.17448,5.17266,5.17339,58000000.0
2009-12-25 07:05:00,5.17425,5.17456,5.17367,5.17371,59000000.0
2009-12-25 07:10:00,5.17455,5.17455,5.17323,5.1737,82000000.0
2009-12-25 07:15:00,5.17384,5.17461,5.17281,5.17371,80000000.0
2009-12-25 07:20:00,5.17283,5.17491,5.17283,5.17482,76000000.0
2009-12-25 07:25:00,5.17421,5.1753,5.17346,5.1751,78000000.0
2009-12-25 07:30:00,5.17393,5.1754,5.17379,5.17379,61000000.0
2009-12-25 07:35:00,5.17364,5.17483,5.17324,5.17386,63000000.0
2009-12-25 07:40:00,5.17358,5.17494,5.17285,5.17285,55000000.0
2009-12-25 07:45:00,5.17286,5.17457,5.17167,5.17369,59000000.0
2009-12-25 07:50:00,5.17386,5.17411,5.17105,5.17118,67000000.0
2009-12-25 07:55:00,5.17125,5.1738,5.17105,5.17294,62000000.0
2009-12-25 08:00:00,5.17298,5.17421,5.17254,5.17254,65000000.0
2009-12-25 08:05:00,5.17178,5.17266,5.1692,5.16942,73000000.0
2009-12-25 08:10:00,5.17059,5.17128,5.16932,5.17086,58000000.0
2009-12-25 08:15:00,5.16983,5.17082,5.16929,5.17029,59000000.0
2009-12-25 08:20:00,5.16948,5.17119,5.1686,5.16945,64000000.0
2009-12-25 08:25:00,5.16984,5.17085,5.16868,5.16873,56000000.0
2009-12-25 08:30:00,5.16903,5.1693,5.16668,5.16824,62000000.0
2009-12-25 08:35:00,5.16837,5.16875,5.16709,5.16725,56000000.0
2009-12-25 08:40:00,5.16802,5.17003,5.16679,5.16818,58000000.0
2009-12-25 08:45:00,5.16769,5.1707,5.16733,5.16911,76000000.0
2009-12-25 08:50:00,5.1675,5.17079,5.1675,5.17052,81000000.0
2009-12-25 08:55:00,5.1701,5.17024,5.16786,5.16938,70000000.0
2009-12-25 09:00:00,5.16862,5.16932,5.1664,5.16755,62000000.0
2009-12-25 09:05:00,5.16781,5.1687,5.16716,5.16844,66000000.0
2009-12-25 09:10:00,5.16808,5.16822,5.16693,5.1679,67000000.0
2009-12-25 09:15:00,5.16806,5.16827,5.1663,5.16696,72000000.0
2009-12-25 09:20:00,5.16705,5.16801,5.16575,5.16689,74000000.0
2009-12-25 09:25:00,5.1664,5.16704,5.16397,5.16688,68000000.0
2009-12-25 09:30:00,5.16562,5.16726,5.16452,5.16544,69000000.0
2009-12-25 09:35:00,5.16555,5.16662,5.16465,5.16587,85000000.0
2009-12-25 09:40:00,5.16579,5.16612,5.16394,5.16468,74000000.0
2009-12-25 09:45:00,5.16463,5.16573,5.16323,5.16455,76000000.0
2009-12-25 09:50:00,5.16548,5.16548,5.16338,5.16405,74000000.0
2009-12-25 09:55:00,5.16497,5.1658,5.16354,5.16354,68000000.0
2009-12-25 10:00:00,5.16456,5.16593,5.16219,5.16219,75000000.0
2009-12-25 10:05:00,5.1626,5.1637,5.15943,5.1637,50000000.0
2009-12-25 10:10:00,5.16391,5.16444,5.15739,5.16289,70000000.0
2009-12-25 10:15:00,5.16403,5.16403,5.16078,5.16209,74000000.0
2009-12-25 10:20:00,5.16213,5.16238,5.15953,5.16065,60000000.0
2009-12-25 10:25:00,5.16046,5.16046,5.15808,5.15954,60000000.0
2009-12-25 10:30:00,5.15949,5.16098,5.15835,5.1585,57000000.0
2009-12-25 10:35:00,5.1597,5.16317,5.15838,5.16317,72000000.0
2009-12-25 10:40:00,5.15992,5.16526,5.1592,5.16304,62000000.0
2009-12-25 10:45:00,5.16285,5.16476,5.16265,5.16278,55000000.0
2009-12-25 10:50:00,5.16571,5.16571,5.16077,5.16077,72000000.0
2009-12-25 10:55:00,5.16015,5.16195,5.15975,5.15995,49000000.0
2009-12-25 11:00:00,5.16247,5.16323,5.16035,5.16296,61000000.0
2009-12-25 11:05:00,5.16292,5.16324,5.16067,5.16317,71000000.0
2009-12-25 11:10:00,5.16359,5.1643,5.15897,5.16142,67000000.0
2009-12-25 11:15:00,5.1577,5.15985,5.15688,5.15872,63000000.0
2009-12-25 11:20:00,5.15698,5.1579,5.15536,5.1579,76000000.0
2009-12-25 11:25:00,5.15709,5.15772,5.15546,5.15583,64000000.0
2009-12-25 11:30:00,5.15531,5.15887,5.15316,5.15743,74000000.0
2009-12-25 11:35:00,5.15535,5.15845,5.1553,5.1553,60000000.0
2009-12-25 11:40:00,5.1588,5.15915,5.15452,5.15784,64000000.0
2009-12-25 11:45:00,5.15604,5.15744,5.15498,5.15606,62000000.0
2009-12-25 11:50:00,5.15651,5.15759,5.15547,5.15562,68000000.0
2009-12-25 11:55:00,5.15576,5.15718,5.15517,5.15603,52000000.0
2009-12-25 12:00:00,5.1566,5.15797,5.15398,5.15412,63000000.0
2009-12-25 12:05:00,5.15548,5.15854,5.15393,5.15722,61000000.0
2009-12-25 12:10:00,5.15349,5.15633,5.15097,5.15537,63000000.0
2009-12-25 12:15:00,5.15008,5.15556,5.15008,5.15556,56000000.0
2009-12-25 12:20:00,5.15205,5.15451,5.14863,5.15389,70000000.0
2009-12-25 12:25:00,5.14996,5.1539,5.14807,5.15309,57000000.0
2009-12-25 12:30:00,5.15394,5.15421,5.14905,5.15421,61000000.0
2009-12-25 12:35:00,5.15179,5.15295,5.14955,5.14955,64000000.0
2009-12-25 12:40:00,5.15023,5.15236,5.14984,5.14984,70000000.0
2009-12-25 12:45:00,5.15122,5.15362,5.15028,5.15146,65000000.0
2009-12-25 12:50:00,5.15195,5.15203,5.15132,5.15134,66000000.0
2009-12-25 12:55:00,5.15161,5.15195,5.15134,5.15148,62000000.0
2009-12-25 13:00:00,5.15142,5.1547,5.15133,5.1547,81000000.0
2009-12-25 13:05:00,5.15387,5.15569,5.15179,5.15569,77000000.0
2009-12-25 13:10:00,5.15589,5.15812,5.15277,5.15572,79000000.0
2009-12-25 13:15:00,5.15782,5.15786,5.15465,5.15521,63000000.0
2009-12-25 13:20:00,5.15561,5.15685,5.15204,5.15279,78000000.0
2009-12-25 13:25:00,5.15275,5.15662,5.15184,5.15662,62000000.0
2009-12-25 13:30:00,5.15611,5.15797,5.15379,5.15797,55000000.0
2009-12-25 13:35:00,5.15695,5.15861,5.15567,5.15702,65000000.0
2009-12-25 13:40:00,5.1542,5.15621,5.15393,5.1561,55000000.0
2009-12-25 13:45:00,5.15609,5.15614,5.15484,5.15515,64000000.0
2009-12-25 13:50:00,5.15461,5.15815,5.15338,5.15765,58000000.0
2009-12-25 13:55:00,5.15785,5.16026,5.1557,5.15862,59000000.0
2009-12-25 14:00:00,5.15849,5.16077,5.15798,5.16057,72000000.0
2009-12-25 14:05:00,5.15798,5.16208,5.15765,5.1607,60000000.0
2009-12-25 14:10:00,5.15253,5.16125,5.15243,5.16125,56000000.0
2009-12-25 14:15:00,5.15875,5.16044,5.1539,5.15998,76000000.0
2009-12-25 14:20:00,5.15985,5.15998,5.15616,5.15724,52000000.0
2009-12-25 14:25:00,5.15737,5.15742,5.15702,5.15735,65000000.0
2009-12-25 14:30:00,5.15532,5.15735,5.15532,5.15735,60000000.0
2009-12-25 14:35:00,5.15736,5.16142,5.15575,5.16142,63000000.0
2009-12-25 14:40:00,5.16235,5.16255,5.15619,5.15701,77000000.0
2009-12-25 14:45:00,5.15749,5.16245,5.156,5.16238,56000000.0
2009-12-25 14:50:00,5.16225,5.16245,5.1576,5.15844,60000000.0
2009-12-25 14:55:00,5.15835,5.16063,5.15557,5.16063,71000000.0
2009-12-25 15:00:00,5.15886,5.16245,5.15424,5.15682,76000000.0
2009-12-25 15:05:00,5.158,5.16388,5.15787,5.16155,68000000.0
2009-12-25 15:10:00,5.16155,5.16332,5.15577,5.16332,61000000.0
2009-12-25 15:15:00,5.16008,5.16287,5.15891,5.16115,68000000.0
2009-12-25 15:20:00,5.16145,5.16165,5.15631,5.15715,59000000.0
2009-12-25 15:25:00,5.15907,5.16137,5.15693,5.16131,71000000.0
2009-12-25 15:30:00,5.16135,5.16153,5.1588,5.16127,68000000.0
2009-12-25 15:35:00,5.15825,5.16304,5.15326,5.1609,52000000.0
2009-12-25 15:40:00,5.16065,5.16285,5.16031,5.16265,62000000.0
2009-12-25 15:45:00,5.16235,5.16355,5.15718,5.16015,81000000.0
2009-12-25 15:50:00,5.16008,5.1611,5.155,5.15616,75000000.0
2009-12-25 15:55:00,5.15603,5.16176,5.15247,5.15799,74000000.0
2009-12-25 16:00:00,5.15112,5.15754,5.14955,5.14975,61000000.0
2009-12-25 16:05:00,5.14968,5.16252,5.14955,5.15007,70000000.0
2009-12-25 16:10:00,5.15745,5.16038,5.1528,5.15925,64000000.0
2009-12-25 16:15:00,5.15912,5.15954,5.15292,5.1532,66000000.0
2009-12-25 16:20:00,5.15295,5.15327,5.15284,5.15305,65000000.0
2009-12-25 16:25:00,5.1531,5.15323,5.15296,5.15301,51000000.0
2009-12-25 16:30:00,5.15313,5.16195,5.1529,5.16105,53000000.0
2009-12-25 16:35:00,5.1531,5.15925,5.15294,5.1548,78000000.0
2009-12-25 16:40:00,5.16199,5.16263,5.1563,5.16215,86000000.0
2009-12-25 16:45:00,5.16175,5.16195,5.15081,5.15081,59000000.0
2009-12-25 16:50:00,5.14995,5.15015,5.14995,5.15015,66000000.0
2009-12-25 16:55:00,5.15015,5.15953,5.14995,5.15085,52000000.0
2009-12-25 17:00:00,5.15413,5.1605,5.14995,5.14995,62000000.0
2009-12-25 17:05:00,5.14995,5.15015,5.14995,5.14995,73000000.0
2009-12-25 17:10:00,5.15015,5.15015,5.14995,5.15015,57000000.0
2009-12-25 17:15:00,5.15857,5.16361,5.14995,5.16361,71000000.0
2009-12-25 17:20:00,5.16322,5.16322,5.15042,5.154,55000000.0
2009-12-25 17:25:00,5.15058,5.15438,5.15038,5.15391,62000000.0
2009-12-25 17:30:00,5.15059,5.15469,5.14995,5.15415,63000000.0
2009-12-25 17:35:00,5.15049,5.15451,5.15049,5.15429,64000000.0
2009-12-25 17:40:00,5.15111,5.1546,5.15048,5.15415,76000000.0
2009-12-25 17:45:00,5.1511,5.15452,5.15085,5.1537,60000000.0
2009-12-25 17:50:00,5.15153,5.15451,5.15073,5.154,86000000.0
2009-12-25 17:55:00,5.15055,5.15486,5.15049,5.15486,66000000.0
2009-12-25 18:00:00,5.15128,5.16274,5.14995,5.14995,72000000.0
2009-12-25 18:05:00,5.15015,5.15015,5.14995,5.14995,73000000.0
2009-12-25 18:10:00,5.15008,5.15015,5.14995,5.15015,58000000.0
2009-12-25 18:15:00,5.15008,5.15015,5.14995,5.15008,61000000.0
2009-12-25 18:20:00,5.14995,5.15015,5.14995,5.14995,63000000.0
2009-12-25 18:25:00,5.15015,5.15015,5.14995,5.14995,67000000.0
2009-12-25 18:30:00,5.15015,5.15015,5.14995,5.15015,65000000.0
2009-12-25 18:35:00,5.14995,5.15015,5.14995,5.15015,76000000.0
2009-12-25 18:40:00,5.14995,5.15015,5.14995,5.14995,67000000.0
2009-12-25 18:45:00,5.15015,5.15015,5.14995,5.14995,66000000.0
2009-12-25 18:50:00,5.14995,5.15015,5.14995,5.14995,63000000.0
2009-12-25 18:55:00,5.15015,5.15015,5.14995,5.15015,71000000.0
2009-12-25 19:00:00,5.1524,5.1619,5.14992,5.14995,70000000.0
2009-12-25 19:05:00,5.15015,5.15015,5.14995,5.15015,76000000.0
2009-12-25 19:10:00,5.15015,5.15015,5.14995,5.15015,68000000.0
2009-12-25 19:15:00,5.14995,5.15015,5.14995,5.15015,61000000.0
2009-12-25 19:20:00,5.14995,5.15015,5.14995,5.15015,72000000.0
2009-12-25 19:25:00,5.15008,5.15015,5.14995,5.15015,62000000.0
2009-12-25 19:30:00,5.15008,5.15015,5.14995,5.15015,66000000.0
2009-12-25 19:35:00,5.15015,5.15015,5.14995,5.15007,63000000.0
2009-12-25 19:40:00,5.14995,5.15015,5.14995,5.15015,70000000.0
2009-12-25 19:45:00,5.14995,5.15015,5.14995,5.14995,70000000.0
2009-12-25 19:50:00,5.15015,5.15015,5.14995,5.15015,71000000.0
2009-12-25 19:55:00,5.14995,5.15015,5.14995,5.15015,68000000.0
2009-12-25 20:00:00,5.15007,5.15015,5.14995,5.14995,67000000.0
2009-12-25 20:05:00,5.15015,5.15015,5.14995,5.15008,65000000.0
2009-12-25 20:10:00,5.15015,5.15015,5.14995,5.14995,66000000.0
2009-12-25 20:15:00,5.15007,5.15015,5.14995,5.15015,64000000.0
2009-12-25 20:20:00,5.15015,5.15015,5.14995,5.15015,65000000.0
2009-12-25 20:25:00,5.15015,5.15015,5.14995,5.15008,63000000.0
2009-12-25 20:30:00,5.14995,5.15015,5.14995,5.15008,59000000.0
2009-12-25 20:35:00,5.15015,5.15015,5.14995,5.14995,70000000.0
2009-12-25 20:40:00,5.15008,5.15015,5.14995,5.14995,89000000.0
2009-12-25 20:45:00,5.14995,5.15015,5.14995,5.15015,67000000.0
2009-12-25 20:50:00,5.14995,5.15015,5.14995,5.15015,62000000.0
2009-12-25 20:55:00,5.14995,5.15015,5.14995,5.15008,65000000.0
2009-12-25 21:00:00,5.15008,5.15015,5.14995,5.14995,72000000.0
2009-12-25 21:05:00,5.14995,5.15015,5.14995,5.15008,66000000.0
2009-12-25 21:10:00,5.14995,5.15015,5.14995,5.15008,62000000.0
2009-12-25 21:15:00,5.15015,5.15015,5.14995,5.15015,68000000.0
2009-12-25 21:20:00,5.14995,5.15015,5.14995,5.14995,52000000.0
2009-12-25 21:25:00,5.15008,5.15015,5.14995,5.15008,58000000.0
2009-12-25 21:30:00,5.15007,5.15015,5.14995,5.14995,59000000.0
2009-12-25 21:35:00,5.15015,5.15015,5.14995,5.15015,88000000.0
2009-12-25 21:40:00,5.15007,5.15015,5.14995,5.15015,65000000.0
2009-12-25 21:45:00,5.15015,5.15015,5.14995,5.14995,62000000.0
2009-12-25 21:50:00,5.15015,5.15015,5.14995,5.14995,62000000.0
2009-12-25 21:55:00,5.15015,5.15015,5.14995,5.15008,72000000.0
2009-12-25 22:00:00,5.14995,5.15015,5.14995,5.14995,79000000.0
2009-12-25 22:05:00,5.15015,5.15015,5.14995,5.15008,67000000.0
2009-12-25 22:10:00,5.14995,5.15015,5.14995,5.14995,64000000.0
2009-12-25 22:15:00,5.15007,5.15015,5.14995,5.15008,69000000.0
2009-12-25 22:20:00,5.15015,5.15015,5.14995,5.15015,69000000.0
2009-12-25 22:25:00,5.14995,5.15015,5.14995,5.15015,63000000.0
2009-12-25 22:30:00,5.15015,5.15015,5.14995,5.15015,60000000.0
2009-12-25 22:35:00,5.15015,5.15015,5.14995,5.15015,56000000.0
2009-12-25 22:40:00,5.15015,5.15015,5.14995,5.14995,63000000.0
2009-12-25 22:45:00,5.14995,5.15015,5.14995,5.14995,68000000.0
2009-12-25 22:50:00,5.14995,5.15015,5.14995,5.15007,70000000.0
2009-12-25 22:55:00,5.15015,5.15015,5.14995,5.15008,64000000.0
2009-12-25 23:00:00,5.15008,5.15015,5.14995,5.15015,68000000.0
2009-12-25 23:05:00,5.14995,5.15015,5.14995,5.15008,60000000.0
2009-12-25 23:10:00,5.14995,5.15015,5.14995,5.14995,66000000.0
2009-12-25 23:15:00,5.15008,5.15015,5.14995,5.15008,65000000.0
2009-12-25 23:20:00,5.15008,5.15015,5.14995,5.15015,66000000.0
2009-12-25 23:25:00,5.14995,5.15015,5.14995,5.14995,64000000.0
2009-12-25 23:30:00,5.15008,5.15015,5.14995,5.14995,72000000.0
2009-12-25 23:35:00,5.14995,5.15015,5.14995,5.15008,62000000.0
2009-12-25 23:40:00,5.15015,5.16258,5.14985,5.15007,80000000.0
2009-12-25 23:45:00,5.15015,5.16182,5.14995,5.15015,76000000.0
2009-12-25 23:50:00,5.15015,5.16301,5.14995,5.14995,67000000.0
2009-12-25 23:55:00,5.15015,5.15015,5.14995,5.15007,76000000.0
2009-12-28 02:00:00,5.17124,5.17391,5.17118,5.17315,69000000.0
2009-12-28 02:05:00,5.1723,5.17371,5.17144,5.17201,73000000.0
2009-12-28 02:10:00,5.17289,5.17349,5.17056,5.17178,74000000.0
2009-12-28 02:15:00,5.17074,5.17524,5.17074,5.1749,70000000.0
2009-12-28 02:20:00,5.17573,5.17631,5.17327,5.17341,74000000.0
2009-12-28 02:25:00,5.17472,5.17472,5.17238,5.17238,59000000.0
2009-12-28 02:30:00,5.17416,5.17421,5.17085,5.17085,64000000.0
2009-12-28 02:35:00,5.17203,5.17291,5.17053,5.17268,71000000.0
2009-12-28 02:40:00,5.17307,5.17359,5.17152,5.1732,69000000.0
2009-12-28 02:45:00,5.17208,5.1749,5.17208,5.17373,69000000.0
2009-12-28 02:50:00,5.17439,5.17948,5.17332,5.17948,66000000.0
2009-12-28 02:55:00,5.17974,5.17984,5.17664,5.17766,65000000.0
2009-12-28 03:00:00,5.17773,5.17961,5.1761,5.17772,67000000.0
2009-12-28 03:05:00,5.17693,5.17861,5.17552,5.17818,68000000.0
2009-12-28 03:10:00,5.17696,5.17913,5.17696,5.17874,80000000.0
2009-12-28 03:15:00,5.17762,5.17906,5.17635,5.17796,50000000.0
2009-12-28 03:20:00,5.17667,5.17801,5.17435,5.17448,62000000.0
2009-12-28 03:25:00,5.1745,5.17679,5.17355,5.17479,71000000.0
2009-12-28 03:30:00,5.17521,5.17554,5.17162,5.17244,68000000.0
2009-12-28 03:35:00,5.17291,5.17489,5.17279,5.17406,60000000.0
2009-12-28 03:40:00,5.17356,5.17491,5.17132,5.17307,82000000.0
2009-12-28 03:45:00,5.1729,5.17328,5.17138,5.17271,53000000.0
2009-12-28 03:50:00,5.17305,5.17321,5.16868,5.16901,74000000.0
2009-12-28 03:55:00,5.16836,5.16869,5.1666,5.16847,63000000.0
2009-12-28 04:00:00,5.1682,5.1692,5.16666,5.16761,70000000.0
2009-12-28 04:05:00,5.16906,5.17029,5.16764,5.16965,66000000.0
2009-12-28 04:10:00,5.16908,5.17062,5.16733,5.16801,77000000.0
2009-12-28 04:15:00,5.16824,5.16957,5.16735,5.16925,57000000.0
2009-12-28 04:20:00,5.1683,5.16961,5.16717,5.16789,62000000.0
2009-12-28 04:25:00,5.16795,5.16877,5.16691,5.16732,53000000.0
2009-12-28 04:30:00,5.16775,5.16886,5.16669,5.16886,66000000.0
2009-12-28 04:35:00,5.16724,5.16927,5.16656,5.1677,64000000.0
2009-12-28 04:40:00,5.16781,5.17017,5.16767,5.1678,54000000.0
2009-12-28 04:45:00,5.16772,5.16941,5.16714,5.16821,63000000.0
2009-12-28 04:50:00,5.16761,5.16902,5.16613,5.16613,71000000.0
2009-12-28 04:55:00,5.16635,5.16669,5.16354,5.16494,65000000.0
2009-12-28 05:00:00,5.16485,5.16565,5.16343,5.16444,62000000.0
2009-12-28 05:05:00,5.1636,5.1652,5.16321,5.16425,72000000.0
2009-12-28 05:10:00,5.16456,5.16662,5.16338,5.16472,59000000.0
2009-12-28 05:15:00,5.1652,5.16639,5.16404,5.16496,67000000.0
2009-12-28 05:20:00,5.16498,5.16563,5.16314,5.16498,79000000.0
2009-12-28 05:25:00,5.16525,5.16576,5.16332,5.1643,66000000.0
2009-12-28 05:30:00,5.16398,5.16604,5.16398,5.16459,76000000.0
2009-12-28 05:35:00,5.16474,5.16678,5.16392,5.16517,78000000.0
2009-12-28 05:40:00,5.16605,5.16752,5.16538,5.16681,61000000.0
2009-12-28 05:45:00,5.16715,5.16736,5.16516,5.16587,77000000.0
2009-12-28 05:50:00,5.16565,5.16641,5.16457,5.16612,62000000.0
2009-12-28 05:55:00,5.16516,5.16685,5.16502,5.1666,70000000.0
2009-12-28 06:00:00,5.16553,5.16838,5.16553,5.1676,77000000.0
2009-12-28 06:05:00,5.16765,5.16823,5.16587,5.16785,81000000.0
2009-12-28 06:10:00,5.16819,5.16897,5.16711,5.16856,73000000.0
2009-12-28 06:15:00,5.16805,5.16955,5.16727,5.16941,69000000.0
2009-12-28 06:20:00,5.1692,5.17108,5.16856,5.17065,68000000.0
2009-12-28 06:25:00,5.17113,5.17213,5.16936,5.17086,71000000.0
2009-12-28 06:30:00,5.17066,5.17187,5.17011,5.17123,58000000.0
2009-12-28 06:35:00,5.17106,5.17176,5.16978,5.17016,72000000.0
2009-12-28 06:40:00,5.17002,5.17135,5.16898,5.16981,71000000.0
2009-12-28 06:45:00,5.17047,5.17229,5.16998,5.17037,69000000.0
2009-12-28 06:50:00,5.17009,5.17166,5.17009,5.17011,56000000.0
2009-12-28 06:55:00,5.17106,5.17215,5.16985,5.17215,64000000.0
2009-12-28 07:00:00,5.17143,5.17245,5.16917,5.16948,58000000.0
2009-12-28 07:05:00,5.16982,5.17073,5.16854,5.16889,59000000.0
2009-12-28 07:10:00,5.17041,5.17041,5.16817,5.1698,82000000.0
2009-12-28 07:15:00,5.16905,5.16989,5.16757,5.16917,80000000.0
2009-12-28 07:20:00,5.16946,5.17032,5.16862,5.16924,76000000.0
2009-12-28 07:25:00,5.16871,5.17039,5.16824,5.16824,78000000.0
2009-12-28 07:30:00,5.16839,5.17014,5.16822,5.1693,61000000.0
2009-12-28 07:35:00,5.16937,5.16937,5.16728,5.1682,63000000.0
2009-12-28 07:40:00,5.16793,5.16894,5.166,5.16845,55000000.0
2009-12-28 07:45:00,5.16897,5.1695,5.1671,5.16787,59000000.0
2009-12-28 07:50:00,5.16729,5.16878,5.1665,5.16769,67000000.0
2009-12-28 07:55:00,5.16701,5.16797,5.16534,5.16652,62000000.0
2009-12-28 08:00:00,5.16752,5.1678,5.16588,5.16728,65000000.0
2009-12-28 08:05:00,5.16757,5.16794,5.16584,5.16683,73000000.0
2009-12-28 08:10:00,5.1664,5.16772,5.16528,5.16747,58000000.0
2009-12-28 08:15:00,5.16704,5.16759,5.16551,5.16665,59000000.0
2009-12-28 08:20:00,5.16677,5.16812,5.16503,5.16792,64000000.0
2009-12-28 08:25:00,5.16649,5.16844,5.16484,5.16692,56000000.0
2009-12-28 08:30:00,5.16597,5.16709,5.16539,5.16615,62000000.0
2009-12-28 08:35:00,5.16662,5.16765,5.16437,5.1671,56000000.0
2009-12-28 08:40:00,5.16727,5.16821,5.16518,5.16661,58000000.0
2009-12-28 08:45:00,5.16678,5.16886,5.16575,5.16872,76000000.0
2009-12-28 08:50:00,5.16735,5.16961,5.16653,5.16807,81000000.0
2009-12-28 08:55:00,5.16808,5.16808,5.16528,5.16627,70000000.0
2009-12-28 09:00:00,5.16713,5.16791,5.16584,5.16736,62000000.0
2009-12-28 09:05:00,5.16779,5.16905,5.16611,5.16735,66000000.0
2009-12-28 09:10:00,5.16794,5.17115,5.16657,5.17082,67000000.0
2009-12-28 09:15:00,5.1702,5.17154,5.1682,5.16993,72000000.0
2009-12-28 09:20:00,5.16979,5.17028,5.1683,5.17028,74000000.0
2009-12-28 09:25:00,5.1704,5.1705,5.16817,5.1701,68000000.0
2009-12-28 09:30:00,5.17013,5.1727,5.16903,5.1711,69000000.0
2009-12-28 09:35:00,5.17197,5.17273,5.16989,5.1707,85000000.0
2009-12-28 09:40:00,5.17062,5.1724,5.16917,5.1708,74000000.0
2009-12-28 09:45:00,5.17064,5.17126,5.16896,5.16896,76000000.0
2009-12-28 09:50:00,5.16971,5.17028,5.168,5.16891,74000000.0
2009-12-28 09:55:00,5.16953,5.16997,5.16786,5.16941,68000000.0
2009-12-28 10:00:00,5.17063,5.17063,5.16852,5.17,75000000.0
2009-12-28 10:05:00,5.17016,5.17016,5.16733,5.16811,50000000.0
2009-12-28 10:10:00,5.16797,5.16936,5.16689,5.1685,70000000.0
2009-12-28 10:15:00,5.16862,5.17006,5.16757,5.16865,74000000.0
2009-12-28 10:20:00,5.16837,5.17015,5.16718,5.16718,60000000.0
2009-12-28 10:25:00,5.16918,5.17012,5.16778,5.16863,60000000.0
2009-12-28 10:30:00,5.16976,5.16976,5.16728,5.16809,57000000.0
2009-12-28 10:35:00,5.16907,5.16922,5.16692,5.16725,72000000.0
2009-12-28 10:40:00,5.16819,5.16902,5.1668,5.16757,62000000.0
2009-12-28 10:45:00,5.16793,5.16903,5.16682,5.16736,55000000.0
2009-12-28 10:50:00,5.16776,5.16959,5.167,5.16794,72000000.0
2009-12-28 10:55:00,5.1683,5.16865,5.16536,5.16677,49000000.0
2009-12-28 11:00:00,5.16635,5.16794,5.16443,5.16653,61000000.0
2009-12-28 11:05:00,5.16607,5.16645,5.16399,5.16511,71000000.0
2009-12-28 11:10:00,5.16555,5.16612,5.1639,5.16458,67000000.0
2009-12-28 11:15:00,5.16441,5.16572,5.16376,5.16446,63000000.0
2009-12-28 11:20:00,5.16346,5.16615,5.16323,5.16582,76000000.0
2009-12-28 11:25:00,5.16393,5.16615,5.16364,5.16586,64000000.0
2009-12-28 11:30:00,5.16415,5.16656,5.16415,5.16609,74000000.0
2009-12-28 11:35:00,5.16584,5.16612,5.16366,5.16475,60000000.0
2009-12-28 11:40:00,5.16444,5.16525,5.16255,5.16477,64000000.0
2009-12-28 11:45:00,5.16329,5.16587,5.16329,5.16575,62000000.0
2009-12-28 11:50:00,5.16565,5.16593,5.16348,5.16567,68000000.0
2009-12-28 11:55:00,5.16629,5.1669,5.16457,5.16669,52000000.0
2009-12-28 12:00:00,5.16621,5.1686,5.16531,5.16817,63000000.0
2009-12-28 12:05:00,5.16822,5.16829,5.16604,5.16614,61000000.0
2009-12-28 12:10:00,5.1665,5.16769,5.1657,5.16729,63000000.0
2009-12-28 12:15:00,5.16729,5.16764,5.16432,5.16587,56000000.0
2009-12-28 12:20:00,5.16553,5.16595,5.16395,5.16395,70000000.0
2009-12-28 12:25:00,5.16474,5.16513,5.16168,5.16389,57000000.0
2009-12-28 12:30:00,5.1643,5.16588,5.16316,5.16502,61000000.0
2009-12-28 12:35:00,5.16439,5.16465,5.16192,5.16192,64000000.0
2009-12-28 12:40:00,5.16337,5.16359,5.16148,5.16165,70000000.0
2009-12-28 12:45:00,5.16268,5.16552,5.16181,5.16464,65000000.0
2009-12-28 12:50:00,5.16471,5.16557,5.16333,5.16478,66000000.0
2009-12-28 12:55:00,5.16417,5.16574,5.16366,5.16495,62000000.0
2009-12-28 13:00:00,5.16485,5.1649,5.16309,5.16467,81000000.0
2009-12-28 13:05:00,5.16404,5.1647,5.16204,5.16263,77000000.0
2009-12-28 13:10:00,5.16313,5.16313,5.16003,5.16207,79000000.0
2009-12-28 13:15:00,5.16135,5.16226,5.15977,5.16097,63000000.0
2009-12-28 13:20:00,5.16105,5.16243,5.16022,5.16154,78000000.0
2009-12-28 13:25:00,5.16226,5.16235,5.15969,5.1619,62000000.0
2009-12-28 13:30:00,5.16121,5.16214,5.15964,5.16192,55000000.0
2009-12-28 13:35:00,5.16195,5.16247,5.15975,5.16138,65000000.0
2009-12-28 13:40:00,5.16204,5.16251,5.16064,5.16183,55000000.0
2009-12-28 13:45:00,5.16193,5.16247,5.15998,5.16185,64000000.0
2009-12-28 13:50:00,5.16171,5.16171,5.15957,5.16083,58000000.0
2009-12-28 13:55:00,5.1606,5.16072,5.15829,5.15951,59000000.0
2009-12-28 14:00:00,5.16081,5.16105,5.15865,5.16021,72000000.0
2009-12-28 14:05:00,5.15961,5.16147,5.15807,5.15994,60000000.0
2009-12-28 14:10:00,5.15972,5.16105,5.15837,5.15875,56000000.0
2009-12-28 14:15:00,5.16044,5.16141,5.1591,5.16135,76000000.0
2009-12-28 14:20:00,5.16032,5.16217,5.16032,5.16129,52000000.0
2009-12-28 14:25:00,5.16151,5.16215,5.16029,5.1612,65000000.0
2009-12-28 14:30:00,5.16093,5.16228,5.16052,5.16135,60000000.0
2009-12-28 14:35:00,5.1609,5.16191,5.15956,5.15972,63000000.0
2009-12-28 14:40:00,5.15896,5.16149,5.15844,5.16077,77000000.0
2009-12-28 14:45:00,5.15918,5.16104,5.15707,5.15707,56000000.0
2009-12-28 14:50:00,5.15892,5.15916,5.15674,5.15858,60000000.0
2009-12-28 14:55:00,5.15712,5.15966,5.15693,5.15913,71000000.0
2009-12-28 15:00:00,5.15948,5.16022,5.15813,5.15962,76000000.0
2009-12-28 15:05:00,5.15869,5.16121,5.15869,5.15885,68000000.0
2009-12-28 15:10:00,5.15925,5.16186,5.15869,5.161,61000000.0
2009-12-28 15:15:00,5.16123,5.16229,5.16018,5.16124,68000000.0
2009-12-28 15:20:00,5.16041,5.16267,5.16041,5.16262,59000000.0
2009-12-28 15:25:00,5.16334,5.16399,5.16143,5.1621,71000000.0
2009-12-28 15:30:00,5.16345,5.16384,5.16087,5.16149,68000000.0
2009-12-28 15:35:00,5.16048,5.16266,5.15907,5.16021,52000000.0
2009-12-28 15:40:00,5.1586,5.16159,5.1586,5.16148,62000000.0
2009-12-28 15:45:00,5.16117,5.1612,5.15858,5.16098,81000000.0
2009-12-28 15:50:00,5.16095,5.16313,5.15935,5.16152,75000000.0
2009-12-28 15:55:00,5.16224,5.1631,5.16036,5.16196,74000000.0
2009-12-28 16:00:00,5.16228,5.16275,5.16024,5.16186,61000000.0
2009-12-28 16:05:00,5.16068,5.16199,5.15942,5.16132,70000000.0
2009-12-28 16:10:00,5.16143,5.16289,5.15946,5.16103,64000000.0
2009-12-28 16:15:00,5.1623,5.1623,5.15879,5.16029,66000000.0
2009-12-28 16:20:00,5.16055,5.16257,5.15805,5.16127,65000000.0
2009-12-28 16:25:00,5.16069,5.16198,5.1596,5.16054,51000000.0
2009-12-28 16:30:00,5.1601,5.16155,5.15911,5.15994,53000000.0
2009-12-28 16:35:00,5.15976,5.16177,5.15851,5.16108,78000000.0
2009-12-28 16:40:00,5.16137,5.16154,5.15899,5.16154,86000000.0
2009-12-28 16:45:00,5.16087,5.16352,5.1605,5.1629,59000000.0
2009-12-28 16:50:00,5.16268,5.16441,5.16172,5.16441,66000000.0
2009-12-28 16:55:00,5.16404,5.16493,5.16279,5.16322,52000000.0
2009-12-28 17:00:00,5.16456,5.16456,5.16197,5.16231,62000000.0
2009-12-28 17:05:00,5.16262,5.16351,5.16126,5.1624,73000000.0
2009-12-28 17:10:00,5.1625,5.16398,5.16159,5.16307,57000000.0
2009-12-28 17:15:00,5.16391,5.16482,5.16169,5.16457,71000000.0
2009-12-28 17:20:00,5.16391,5.16484,5.16266,5.1629,55000000.0
2009-12-28 17:25:00,5.16439,5.1653,5.16317,5.16432,62000000.0
2009-12-28 17:30:00,5.16281,5.16475,5.1623,5.16273,63000000.0
2009-12-28 17:35:00,5.16261,5.16379,5.16174,5.16355,64000000.0
2009-12-28 17:40:00,5.16334,5.16419,5.16118,5.16118,76000000.0
2009-12-28 17:45:00,5.16204,5.16322,5.16073,5.16301,60000000.0
2009-12-28 17:50:00,5.16283,5.16423,5.16166,5.16353,86000000.0
2009-12-28 17:55:00,5.16268,5.16649,5.16268,5.16649,66000000.0
2009-12-28 18:00:00,5.16623,5.1677,5.16435,5.16664,72000000.0
2009-12-28 18:05:00,5.16651,5.167,5.16389,5.16474,73000000.0
2009-12-28 18:10:00,5.16553,5.16702,5.16413,5.16451,58000000.0
2009-12-28 18:15:00,5.16471,5.16532,5.16322,5.16457,61000000.0
2009-12-28 18:20:00,5.16303,5.16483,5.16283,5.16387,63000000.0
2009-12-28 18:25:00,5.16305,5.16478,5.16305,5.16361,67000000.0
2009-12-28 18:30:00,5.164,5.16449,5.16251,5.16431,65000000.0
2009-12-28 18:35:00,5.16354,5.16492,5.16239,5.16434,76000000.0
2009-12-28 18:40:00,5.16377,5.16488,5.16265,5.16342,67000000.0
2009-12-28 18:45:00,5.16388,5.16411,5.16205,5.16369,66000000.0
2009-12-28 18:50:00,5.16323,5.16588,5.1629,5.16447,63000000.0
2009-12-28 18:55:00,5.16519,5.16605,5.16365,5.16531,71000000.0
2009-12-28 19:00:00,5.16524,5.16574,5.16269,5.16354,70000000.0
2009-12-28 19:05:00,5.16437,5.16579,5.16245,5.16245,76000000.0
2009-12-28 19:10:00,5.16269,5.16449,5.16262,5.16385,68000000.0
2009-12-28 19:15:00,5.16369,5.16457,5.16275,5.16432,61000000.0
2009-12-28 19:20:00,5.1639,5.16577,5.16214,5.16529,72000000.0
2009-12-28 19:25:00,5.16468,5.16575,5.16346,5.16575,62000000.0
2009-12-28 19:30:00,5.16608,5.16608,5.16373,5.16562,66000000.0
2009-12-28 19:35:00,5.16417,5.16601,5.16389,5.16426,63000000.0
2009-12-28 19:40:00,5.16494,5.1661,5.16373,5.16581,70000000.0
2009-12-28 19:45:00,5.16486,5.16661,5.16447,5.16499,70000000.0
2009-12-28 19:50:00,5.16455,5.16594,5.16378,5.16583,71000000.0
2009-12-28 19:55:00,5.16508,5.16775,5.16416,5.16775,68000000.0
2009-12-28 20:00:00,5.16795,5.16834,5.16458,5.16498,67000000.0
2009-12-28 20:05:00,5.16593,5.16657,5.16431,5.16603,65000000.0
2009-12-28 20:10:00,5.16593,5.16626,5.16448,5.16486,66000000.0
2009-12-28 20:15:00,5.16513,5.16732,5.16429,5.16588,64000000.0
2009-12-28 20:20:00,5.1657,5.1668,5.16472,5.16553,65000000.0
2009-12-28 20:25:00,5.16503,5.16609,5.16386,5.16515,63000000.0
2009-12-28 20:30:00,5.16487,5.16505,5.16319,5.16405,59000000.0
2009-12-28 20:35:00,5.16391,5.16519,5.16259,5.16464,70000000.0
2009-12-28 20:40:00,5.16342,5.16543,5.16331,5.16509,89000000.0
2009-12-28 20:45:00,5.16346,5.16589,5.16346,5.16558,67000000.0
2009-12-28 20:50:00,5.16552,5.16563,5.16326,5.16499,62000000.0
2009-12-28 20:55:00,5.16516,5.16562,5.16267,5.16448,65000000.0
2009-12-28 21:00:00,5.16524,5.16625,5.1637,5.16576,72000000.0
2009-12-28 21:05:00,5.16631,5.16652,5.16446,5.16502,66000000.0
2009-12-28 21:10:00,5.16582,5.16778,5.16517,5.16609,62000000.0
2009-12-28 21:15:00,5.1662,5.16808,5.1649,5.16603,68000000.0
2009-12-28 21:20:00,5.16795,5.16796,5.16588,5.16666,52000000.0
2009-12-28 21:25:00,5.1676,5.16846,5.16618,5.16808,58000000.0
2009-12-28 21:30:00,5.16803,5.16808,5.16586,5.16643,59000000.0
2009-12-28 21:35:00,5.16604,5.16754,5.16548,5.16656,88000000.0
2009-12-28 21:40:00,5.16555,5.16729,5.16506,5.1667,65000000.0
2009-12-28 21:45:00,5.16642,5.16811,5.16602,5.16791,62000000.0
2009-12-28 21:50:00,5.16724,5.16878,5.16594,5.16658,62000000.0
2009-12-28 21:55:00,5.16763,5.16931,5.16625,5.16777,72000000.0
2009-12-28 22:00:00,5.16646,5.16895,5.16624,5.16692,79000000.0
2009-12-28 22:05:00,5.16895,5.16895,5.16673,5.16688,67000000.0
2009-12-28 22:10:00,5.16751,5.16833,5.16593,5.16727,64000000.0
2009-12-28 22:15:00,5.16644,5.16883,5.16615,5.16783,69000000.0
2009-12-28 22:20:00,5.1678,5.16845,5.16676,5.16826,69000000.0
2009-12-28 22:25:00,5.16714,5.16853,5.16648,5.16663,63000000.0
2009-12-28 22:30:00,5.16682,5.16859,5.16659,5.16821,60000000.0
2009-12-28 22:35:00,5.16727,5.16858,5.16659,5.16815,56000000.0
2009-12-28 22:40:00,5.16685,5.16838,5.16642,5.16796,63000000.0
2009-12-28 22:45:00,5.16721,5.16855,5.16653,5.16753,68000000.0
2009-12-28 22:50:00,5.16717,5.16825,5.16644,5.1677,70000000.0
2009-12-28 22:55:00,5.16744,5.17043,5.16697,5.17003,64000000.0
2009-12-28 23:00:00,5.17056,5.17056,5.16732,5.16847,68000000.0
2009-12-28 23:05:00,5.16882,5.16937,5.16743,5.16856,60000000.0
2009-12-28 23:10:00,5.1686,5.1689,5.16678,5.16863,66000000.0
2009-12-28 23:15:00,5.16868,5.16929,5.16723,5.1682,65000000.0
2009-12-28 23:20:00,5.16839,5.16939,5.16702,5.16939,66000000.0
2009-12-28 23:25:00,5.16881,5.16981,5.16712,5.16941,64000000.0
2009-12-28 23:30:00,5.16905,5.17102,5.16827,5.16838,72000000.0
2009-12-28 23:35:00,5.16971,5.1709,5.16865,5.17011,62000000.0
2009-12-28 23:40:00,5.17024,5.17142,5.16947,5.16965,80000000.0
2009-12-28 23:45:00,5.17082,5.17123,5.16858,5.1691,76000000.0
2009-12-28 23:50:00,5.16985,5.17047,5.16772,5.16951,67000000.0
2009-12-28 23:55:00,5.17019,5.17064,5.16847,5.16945,76000000.0
2009-12-29 00:00:00,5.16923,5.17024,5.16815,5.16902,70000000.0
2009-12-29 00:05:00,5.168,5.16987,5.16798,5.16942,62000000.0
2009-12-29 00:10:00,5.17035,5.17072,5.16858,5.16974,63000000.0
2009-12-29 00:15:00,5.16971,5.17105,5.16874,5.17098,65000000.0
2009-12-29 00:20:00,5.16984,5.17148,5.16962,5.17066,60000000.0
2009-12-29 00:25:00,5.17131,5.17207,5.16997,5.17002,66000000.0
2009-12-29 00:30:00,5.17051,5.1725,5.17025,5.17151,64000000.0
2009-12-29 00:35:00,5.17253,5.17253,5.17042,5.17151,80000000.0
2009-12-29 00:40:00,5.17177,5.17206,5.17012,5.17173,61000000.0
2009-12-29 00:45:00,5.17075,5.17196,5.17011,5.17179,63000000.0
2009-12-29 00:50:00,5.17191,5.17209,5.1701,5.17178,60000000.0
2009-12-29 00:55:00,5.17035,5.17241,5.16935,5.17149,66000000.0
2009-12-29 01:00:00,5.17164,5.17255,5.17004,5.17116,63000000.0
2009-12-29 01:05:00,5.17113,5.17257,5.17025,5.17025,70000000.0
2009-12-29 01:10:00,5.17005,5.17195,5.16963,5.17032,55000000.0
2009-12-29 01:15:00,5.171,5.17232,5.17001,5.17157,63000000.0
2009-12-29 01:20:00,5.17118,5.17145,5.16837,5.16976,59000000.0
2009-12-29 01:25:00,5.17066,5.17075,5.16814,5.17037,70000000.0
2009-12-29 01:30:00,5.17044,5.17044,5.16761,5.16846,68000000.0
2009-12-29 01:35:00,5.16837,5.17072,5.16837,5.16895,71000000.0
2009-12-29 01:40:00,5.1707,5.17147,5.1689,5.16955,72000000.0
2009-12-29 01:45:00,5.16971,5.17163,5.16971,5.17103,68000000.0
2009-12-29 01:50:00,5.17037,5.17254,5.16935,5.17152,67000000.0
2009-12-29 01:55:00,5.17019,5.17236,5.16993,5.17117,61000000.0
2009-12-29 02:00:00,5.17086,5.17216,5.17006,5.17216,69000000.0
2009-12-29 02:05:00,5.17135,5.17332,5.17084,5.17212,73000000.0
2009-12-29 02:10:00,5.17186,5.17307,5.17071,5.1725,74000000.0
2009-12-29 02:15:00,5.17275,5.17421,5.1716,5.17282,70000000.0
2009-12-29 02:20:00,5.17201,5.1744,5.17172,5.17407,74000000.0
2009-12-29 02:25:00,5.17421,5.17528,5.17283,5.17413,59000000.0
2009-12-29 02:30:00,5.17334,5.1751,5.17251,5.17441,64000000.0
2009-12-29 02:35:00,5.17496,5.1763,5.17319,5.17553,71000000.0
2009-12-29 02:40:00,5.17509,5.17569,5.17358,5.17452,69000000.0
2009-12-29 02:45:00,5.17495,5.17512,5.17259,5.17272,69000000.0
2009-12-29 02:50:00,5.17301,5.17606,5.17301,5.17584,66000000.0
2009-12-29 02:55:00,5.17627,5.17697,5.17434,5.17636,65000000.0
2009-12-29 03:00:00,5.17419,5.17672,5.17419,5.17557,67000000.0
2009-12-29 03:05:00,5.1748,5.17651,5.17393,5.17447,68000000.0
2009-12-29 03:10:00,5.17551,5.17579,5.17369,5.17535,80000000.0
2009-12-29 03:15:00,5.17365,5.17546,5.17343,5.17541,50000000.0
2009-12-29 03:20:00,5.17574,5.176,5.17364,5.17552,62000000.0
2009-12-29 03:25:00,5.17535,5.17722,5.17455,5.17642,71000000.0
2009-12-29 03:30:00,5.17528,5.1765,5.17447,5.17631,68000000.0
2009-12-29 03:35:00,5.17632,5.17633,5.17459,5.17559,60000000.0
2009-12-29 03:40:00,5.17533,5.17626,5.17444,5.17612,82000000.0
2009-12-29 03:45:00,5.1762,5.1762,5.17401,5.17538,53000000.0
2009-12-29 03:50:00,5.17558,5.17558,5.17335,5.17552,74000000.0
2009-12-29 03:55:00,5.17393,5.17622,5.17352,5.17489,63000000.0
2009-12-29 04:00:00,5.17565,5.176,5.17407,5.17495,70000000.0
2009-12-29 04:05:00,5.17533,5.17605,5.17285,5.17453,66000000.0
2009-12-29 04:10:00,5.17412,5.17574,5.17344,5.17462,77000000.0
2009-12-29 04:15:00,5.17433,5.17591,5.17379,5.17533,57000000.0
2009-12-29 04:20:00,5.17531,5.17645,5.1743,5.17579,62000000.0
2009-12-29 04:25:00,5.17648,5.17694,5.1748,5.17566,53000000.0
2009-12-29 04:30:00,5.17624,5.17685,5.17456,5.17456,66000000.0
2009-12-29 04:35:00,5.17481,5.17645,5.17459,5.17506,64000000.0
2009-12-29 04:40:00,5.17566,5.17647,5.17441,5.17615,54000000.0
2009-12-29 04:45:00,5.17686,5.17775,5.17485,5.17645,63000000.0
2009-12-29 04:50:00,5.17587,5.17809,5.17583,5.17708,71000000.0
2009-12-29 04:55:00,5.17726,5.17764,5.17532,5.17721,65000000.0
2009-12-29 05:00:00,5.17576,5.17754,5.17553,5.17651,62000000.0
2009-12-29 05:05:00,5.17744,5.17744,5.17545,5.17683,72000000.0
2009-12-29 05:10:00,5.17811,5.17811,5.17595,5.17752,59000000.0
2009-12-29 05:15:00,5.17743,5.17887,5.17626,5.17811,67000000.0
2009-12-29 05:20:00,5.17801,5.17918,5.17668,5.1789,79000000.0
2009-12-29 05:25:00,5.17853,5.17885,5.17684,5.1781,66000000.0
2009-12-29 05:30:00,5.1781,5.17941,5.17707,5.17821,76000000.0
2009-12-29 05:35:00,5.17819,5.17898,5.17713,5.17834,78000000.0
2009-12-29 05:40:00,5.1782,5.17892,5.17725,5.17856,61000000.0
2009-12-29 05:45:00,5.17816,5.17875,5.1766,5.17815,77000000.0
2009-12-29 05:50:00,5.17825,5.17841,5.17655,5.1776,62000000.0
2009-12-29 05:55:00,5.17667,5.17846,5.1764,5.17746,70000000.0
2009-12-29 06:00:00,5.17815,5.17815,5.17603,5.17643,77000000.0
2009-12-29 06:05:00,5.17764,5.1777,5.17539,5.17663,81000000.0
2009-12-29 06:10:00,5.17638,5.17764,5.17503,5.17579,73000000.0
2009-12-29 06:15:00,5.1763,5.17653,5.17339,5.17476,69000000.0
2009-12-29 06:20:00,5.17508,5.17567,5.17227,5.17498,68000000.0
2009-12-29 06:25:00,5.17338,5.17551,5.17302,5.17413,71000000.0
2009-12-29 06:30:00,5.17318,5.17491,5.17246,5.17451,58000000.0
2009-12-29 06:35:00,5.17372,5.17505,5.17306,5.17399,72000000.0
2009-12-29 06:40:00,5.17433,5.17447,5.17257,5.17446,71000000.0
2009-12-29 06:45:00,5.17432,5.17486,5.17262,5.17361,69000000.0
2009-12-29 06:50:00,5.17451,5.17478,5.17256,5.17388,56000000.0
2009-12-29 06:55:00,5.17382,5.17457,5.17072,5.17197,64000000.0
2009-12-29 07:00:00,5.17164,5.1746,5.17068,5.17297,58000000.0
2009-12-29 07:05:00,5.17379,5.17511,5.17057,5.17351,59000000.0
2009-12-29 07:10:00,5.1735,5.17472,5.17217,5.17382,82000000.0
2009-12-29 07:15:00,5.17386,5.175,5.17159,5.17231,80000000.0
2009-12-29 07:20:00,5.17385,5.17386,5.1711,5.17196,76000000.0
2009-12-29 07:25:00,5.17244,5.17301,5.1711,5.1718,78000000.0
2009-12-29 07:30:00,5.17197,5.1727,5.17054,5.17054,61000000.0
2009-12-29 07:35:00,5.17254,5.17294,5.17071,5.17129,63000000.0
2009-12-29 07:40:00,5.17044,5.17325,5.17044,5.17302,55000000.0
2009-12-29 07:45:00,5.17159,5.17308,5.17092,5.17215,59000000.0
2009-12-29 07:50:00,5.17185,5.17296,5.17044,5.17124,67000000.0
2009-12-29 07:55:00,5.17261,5.17342,5.17125,5.17176,62000000.0
2009-12-29 08:00:00,5.1725,5.17303,5.17076,5.17188,65000000.0
2009-12-29 08:05:00,5.17241,5.17303,5.17084,5.17133,73000000.0
2009-12-29 08:10:00,5.1719,5.17252,5.16973,5.17125,58000000.0
2009-12-29 08:15:00,5.17181,5.172,5.1699,5.1709,59000000.0
2009-12-29 08:20:00,5.17082,5.17185,5.16982,5.17143,64000000.0
2009-12-29 08:25:00,5.1706,5.17217,5.17016,5.1712,56000000.0
2009-12-29 08:30:00,5.17132,5.17223,5.16987,5.17094,62000000.0
2009-12-29 08:35:00,5.17049,5.17172,5.16985,5.17009,56000000.0
2009-12-29 08:40:00,5.17152,5.17152,5.16839,5.16917,58000000.0
2009-12-29 08:45:00,5.16921,5.16966,5.16638,5.16816,76000000.0
2009-12-29 08:50:00,5.1677,5.16854,5.16629,5.16714,81000000.0
2009-12-29 08:55:00,5.16799,5.16979,5.16746,5.16944,70000000.0
2009-12-29 09:00:00,5.16969,5.16969,5.16713,5.16948,62000000.0
2009-12-29 09:05:00,5.1693,5.1693,5.16649,5.16829,66000000.0
2009-12-29 09:10:00,5.16778,5.16817,5.16594,5.16693,67000000.0
2009-12-29 09:15:00,5.16598,5.16789,5.1634,5.16511,72000000.0
2009-12-29 09:20:00,5.16477,5.16594,5.16328,5.16423,74000000.0
2009-12-29 09:25:00,5.16309,5.16511,5.15905,5.15905,68000000.0
2009-12-29 09:30:00,5.15971,5.16075,5.15559,5.15738,69000000.0
2009-12-29 09:35:00,5.15744,5.15776,5.15503,5.15683,85000000.0
2009-12-29 09:40:00,5.15591,5.15806,5.15502,5.1578,74000000.0
2009-12-29 09:45:00,5.15653,5.15741,5.15462,5.15566,76000000.0
2009-12-29 09:50:00,5.1552,5.15627,5.15365,5.15404,74000000.0
2009-12-29 09:55:00,5.1551,5.15727,5.15461,5.15624,68000000.0
2009-12-29 10:00:00,5.15694,5.15735,5.15507,5.15669,75000000.0
2009-12-29 10:05:00,5.15741,5.15794,5.15569,5.15598,50000000.0
2009-12-29 10:10:00,5.15472,5.15798,5.15457,5.15679,70000000.0
2009-12-29 10:15:00,5.15623,5.15727,5.15405,5.15516,74000000.0
2009-12-29 10:20:00,5.15353,5.15572,5.15176,5.1543,60000000.0
2009-12-29 10:25:00,5.1535,5.15365,5.14913,5.15035,60000000.0
2009-12-29 10:30:00,5.15093,5.15103,5.14831,5.15087,57000000.0
2009-12-29 10:35:00,5.15051,5.15243,5.1482,5.15243,72000000.0
2009-12-29 10:40:00,5.15265,5.1534,5.15094,5.15131,62000000.0
2009-12-29 10:45:00,5.15117,5.15221,5.14866,5.14958,55000000.0
2009-12-29 10:50:00,5.15162,5.15164,5.14909,5.15002,72000000.0
2009-12-29 10:55:00,5.15045,5.15133,5.14923,5.15012,49000000.0
2009-12-29 11:00:00,5.15,5.15219,5.1488,5.15205,61000000.0
2009-12-29 11:05:00,5.15188,5.15381,5.15021,5.15381,71000000.0
2009-12-29 11:10:00,5.1531,5.15384,5.15108,5.15108,67000000.0
2009-12-29 11:15:00,5.15228,5.15353,5.15115,5.15218,63000000.0
2009-12-29 11:20:00,5.15245,5.1535,5.15114,5.15285,76000000.0
2009-12-29 11:25:00,5.15273,5.15402,5.15197,5.15289,64000000.0
2009-12-29 11:30:00,5.15328,5.15573,5.15174,5.15343,74000000.0
2009-12-29 11:35:00,5.15328,5.15341,5.1504,5.15228,60000000.0
2009-12-29 11:40:00,5.15231,5.15363,5.15083,5.15357,64000000.0
2009-12-29 11:45:00,5.15199,5.15322,5.15034,5.1516,62000000.0
2009-12-29 11:50:00,5.15175,5.15246,5.14932,5.15032,68000000.0
2009-12-29 11:55:00,5.15049,5.15283,5.15019,5.15203,52000000.0
2009-12-29 12:00:00,5.15121,5.15311,5.15073,5.15241,63000000.0
2009-12-29 12:05:00,5.15205,5.15261,5.15011,5.15011,61000000.0
2009-12-29 12:10:00,5.15148,5.15247,5.15019,5.15232,63000000.0
2009-12-29 12:15:00,5.15175,5.1531,5.1507,5.1507,56000000.0
2009-12-29 12:20:00,5.15161,5.15282,5.15078,5.15197,70000000.0
2009-12-29 12:25:00,5.15111,5.15521,5.15043,5.1531,57000000.0
2009-12-29 12:30:00,5.15461,5.15739,5.15419,5.15657,61000000.0
2009-12-29 12:35:00,5.15751,5.15763,5.15366,5.15541,64000000.0
2009-12-29 12:40:00,5.15537,5.15585,5.153,5.15571,70000000.0
2009-12-29 12:45:00,5.15522,5.15643,5.15382,5.15609,65000000.0
2009-12-29 12:50:00,5.15573,5.15653,5.15397,5.15625,66000000.0
2009-12-29 12:55:00,5.15579,5.15689,5.15444,5.15626,62000000.0
2009-12-29 13:00:00,5.15586,5.15769,5.15465,5.15769,81000000.0
2009-12-29 13:05:00,5.15596,5.15786,5.15561,5.1565,77000000.0
2009-12-29 13:10:00,5.1562,5.15789,5.1555,5.15788,79000000.0
2009-12-29 13:15:00,5.15705,5.15754,5.15446,5.1552,63000000.0
2009-12-29 13:20:00,5.15633,5.15671,5.15435,5.15596,78000000.0
2009-12-29 13:25:00,5.15577,5.15669,5.15346,5.15402,62000000.0
2009-12-29 13:30:00,5.15481,5.15489,5.15282,5.15434,55000000.0
2009-12-29 13:35:00,5.15428,5.15475,5.15017,5.15086,65000000.0
2009-12-29 13:40:00,5.15093,5.15176,5.14869,5.14942,55000000.0
2009-12-29 13:45:00,5.14968,5.15042,5.14695,5.14796,64000000.0
2009-12-29 13:50:00,5.148,5.14854,5.14468,5.14562,58000000.0
2009-12-29 13:55:00,5.14587,5.14728,5.1438,5.14619,59000000.0
2009-12-29 14:00:00,5.14691,5.14852,5.14587,5.14776,72000000.0
2009-12-29 14:05:00,5.14794,5.14931,5.14678,5.14868,60000000.0
2009-12-29 14:10:00,5.14752,5.14892,5.14592,5.14592,56000000.0
2009-12-29 14:15:00,5.14618,5.14651,5.14388,5.14437,76000000.0
2009-12-29 14:20:00,5.14526,5.14602,5.14318,5.14439,52000000.0
2009-12-29 14:25:00,5.14508,5.14634,5.14373,5.1442,65000000.0
2009-12-29 14:30:00,5.14429,5.14678,5.14429,5.1459,60000000.0
2009-12-29 14:35:00,5.14534,5.14732,5.14466,5.1455,63000000.0
2009-12-29 14:40:00,5.14582,5.1466,5.14421,5.14524,77000000.0
2009-12-29 14:45:00,5.14593,5.14631,5.14396,5.14468,56000000.0
2009-12-29 14:50:00,5.14419,5.14606,5.14137,5.14195,60000000.0
2009-12-29 14:55:00,5.14141,5.1437,5.14037,5.1437,71000000.0
2009-12-29 15:00:00,5.14432,5.14493,5.14258,5.14382,76000000.0
2009-12-29 15:05:00,5.14286,5.14872,5.14282,5.14736,68000000.0
2009-12-29 15:10:00,5.14906,5.14929,5.14579,5.14899,61000000.0
2009-12-29 15:15:00,5.15036,5.15063,5.14781,5.15004,68000000.0
2009-12-29 15:20:00,5.14963,5.1523,5.14818,5.151,59000000.0
2009-12-29 15:25:00,5.15165,5.15207,5.1481,5.14913,71000000.0
2009-12-29 15:30:00,5.14898,5.15214,5.14734,5.15078,68000000.0
2009-12-29 15:35:00,5.15059,5.15096,5.14813,5.14981,52000000.0
2009-12-29 15:40:00,5.15038,5.15041,5.14767,5.14821,62000000.0
2009-12-29 15:45:00,5.14766,5.14945,5.14638,5.14891,81000000.0
2009-12-29 15:50:00,5.14815,5.14931,5.14699,5.14781,75000000.0
2009-12-29 15:55:00,5.14775,5.14901,5.14619,5.14764,74000000.0
2009-12-29 16:00:00,5.14799,5.1489,5.1446,5.14784,61000000.0
2009-12-29 16:05:00,5.1486,5.1486,5.14433,5.14552,70000000.0
2009-12-29 16:10:00,5.146,5.14843,5.14557,5.14705,64000000.0
2009-12-29 16:15:00,5.14776,5.149,5.14594,5.149,66000000.0
2009-12-29 16:20:00,5.14859,5.14919,5.14709,5.14748,65000000.0
2009-12-29 16:25:00,5.14808,5.15023,5.14724,5.14828,51000000.0
2009-12-29 16:30:00,5.14968,5.15014,5.14734,5.14744,53000000.0
2009-12-29 16:35:00,5.14833,5.15109,5.14804,5.14906,78000000.0
2009-12-29 16:40:00,5.15121,5.15138,5.14889,5.15079,86000000.0
2009-12-29 16:45:00,5.15055,5.15202,5.14953,5.15056,59000000.0
2009-12-29 16:50:00,5.1515,5.15533,5.15045,5.15304,66000000.0
2009-12-29 16:55:00,5.15269,5.15486,5.15079,5.15161,52000000.0
2009-12-29 17:00:00,5.15204,5.15726,5.15154,5.15571,62000000.0
2009-12-29 17:05:00,5.15603,5.15637,5.15041,5.15041,73000000.0
2009-12-29 17:10:00,5.15179,5.15403,5.15033,5.15372,57000000.0
2009-12-29 17:15:00,5.15274,5.15399,5.15017,5.15115,71000000.0
2009-12-29 17:20:00,5.1516,5.1538,5.15067,5.15129,55000000.0
2009-12-29 17:25:00,5.1516,5.15398,5.15036,5.15357,62000000.0
2009-12-29 17:30:00,5.15296,5.15497,5.15227,5.1549,63000000.0
2009-12-29 17:35:00,5.15546,5.15662,5.15374,5.15489,64000000.0
2009-12-29 17:40:00,5.15556,5.15686,5.15425,5.156,76000000.0
2009-12-29 17:45:00,5.15639,5.15656,5.1545,5.1556,60000000.0
2009-12-29 17:50:00,5.15597,5.15695,5.1548,5.15663,86000000.0
2009-12-29 17:55:00,5.15703,5.15951,5.15501,5.1594,66000000.0
2009-12-29 18:00:00,5.15995,5.16292,5.15758,5.16175,72000000.0
2009-12-29 18:05:00,5.16209,5.16651,5.16007,5.16558,73000000.0
2009-12-29 18:10:00,5.16565,5.17281,5.16433,5.17156,58000000.0
2009-12-29 18:15:00,5.17057,5.17634,5.16937,5.1724,61000000.0
2009-12-29 18:20:00,5.17106,5.17782,5.16931,5.17782,63000000.0
2009-12-29 18:25:00,5.17811,5.18195,5.17734,5.17923,67000000.0
2009-12-29 18:30:00,5.18019,5.18506,5.17929,5.18223,65000000.0
2009-12-29 18:35:00,5.18249,5.18487,5.18119,5.18189,76000000.0
2009-12-29 18:40:00,5.18132,5.1842,5.18,5.18,67000000.0
2009-12-29 18:45:00,5.18169,5.18358,5.18083,5.183,66000000.0
2009-12-29 18:50:00,5.18228,5.18502,5.17959,5.17959,63000000.0
2009-12-29 18:55:00,5.18115,5.18189,5.1768,5.1768,71000000.0
2009-12-29 19:00:00,5.17822,5.18069,5.17698,5.17989,70000000.0
2009-12-29 19:05:00,5.1806,5.18099,5.17704,5.17874,76000000.0
2009-12-29 19:10:00,5.17805,5.17952,5.17577,5.17811,68000000.0
2009-12-29 19:15:00,5.17892,5.18062,5.17743,5.18012,61000000.0
2009-12-29 19:20:00,5.18026,5.18114,5.17415,5.17653,72000000.0
2009-12-29 19:25:00,5.17663,5.18038,5.17544,5.18038,62000000.0
2009-12-29 19:30:00,5.1812,5.18255,5.17907,5.17984,66000000.0
2009-12-29 19:35:00,5.17981,5.18264,5.17927,5.18114,63000000.0
2009-12-29 19:40:00,5.18094,5.18094,5.17747,5.17915,70000000.0
2009-12-29 19:45:00,5.17738,5.17902,5.1764,5.17783,70000000.0
2009-12-29 19:50:00,5.17854,5.17968,5.1768,5.17897,71000000.0
2009-12-29 19:55:00,5.17834,5.18162,5.17825,5.18077,68000000.0
2009-12-29 20:00:00,5.18057,5.18202,5.17801,5.17977,67000000.0
2009-12-29 20:05:00,5.17914,5.17952,5.1748,5.17646,65000000.0
2009-12-29 20:10:00,5.17605,5.1768,5.17409,5.17409,66000000.0
2009-12-29 20:15:00,5.17515,5.17541,5.17254,5.17541,64000000.0
2009-12-29 20:20:00,5.17591,5.17591,5.17305,5.17409,65000000.0
2009-12-29 20:25:00,5.17295,5.17569,5.17295,5.17418,63000000.0
2009-12-29 20:30:00,5.17574,5.1784,5.17473,5.17721,59000000.0
2009-12-29 20:35:00,5.17655,5.179,5.1762,5.17734,70000000.0
2009-12-29 20:40:00,5.17771,5.17855,5.17621,5.17753,89000000.0
2009-12-29 20:45:00,5.17715,5.17764,5.17565,5.17669,67000000.0
2009-12-29 20:50:00,5.17609,5.17776,5.17526,5.17635,62000000.0
2009-12-29 20:55:00,5.17602,5.17663,5.17434,5.17581,65000000.0
2009-12-29 21:00:00,5.17545,5.1771,5.17467,5.17645,72000000.0
2009-12-29 21:05:00,5.17723,5.17849,5.17585,5.17698,66000000.0
2009-12-29 21:10:00,5.17748,5.17989,5.17682,5.17908,62000000.0
2009-12-29 21:15:00,5.17779,5.17947,5.17648,5.17648,68000000.0
2009-12-29 21:20:00,5.17699,5.17896,5.17661,5.17682,52000000.0
2009-12-29 21:25:00,5.17733,5.18003,5.17703,5.17971,58000000.0
2009-12-29 21:30:00,5.17844,5.18008,5.17817,5.17915,59000000.0
2009-12-29 21:35:00,5.17984,5.1838,5.17833,5.18172,88000000.0
2009-12-29 21:40:00,5.18197,5.18276,5.18008,5.18239,65000000.0
2009-12-29 21:45:00,5.18246,5.18355,5.17946,5.18034,62000000.0
2009-12-29 21:50:00,5.18246,5.18262,5.179,5.18214,62000000.0
2009-12-29 21:55:00,5.18275,5.18342,5.17742,5.17847,72000000.0
2009-12-29 22:00:00,5.17891,5.17932,5.17556,5.17756,79000000.0
2009-12-29 22:05:00,5.17756,5.17849,5.17542,5.17735,67000000.0
2009-12-29 22:10:00,5.17706,5.17834,5.17593,5.17771,64000000.0
2009-12-29 22:15:00,5.17673,5.17807,5.17601,5.17773,69000000.0
2009-12-29 22:20:00,5.17671,5.17799,5.17561,5.1762,69000000.0
2009-12-29 22:25:00,5.17627,5.17784,5.17463,5.17616,63000000.0
2009-12-29 22:30:00,5.17702,5.17702,5.17493,5.17547,60000000.0
2009-12-29 22:35:00,5.17519,5.17632,5.17455,5.17632,56000000.0
2009-12-29 22:40:00,5.17618,5.17871,5.17512,5.17773,63000000.0
2009-12-29 22:45:00,5.1775,5.17821,5.17455,5.176,68000000.0
2009-12-29 22:50:00,5.17671,5.17982,5.17582,5.17854,70000000.0
2009-12-29 22:55:00,5.17862,5.18133,5.17765,5.17892,64000000.0
2009-12-29 23:00:00,5.17986,5.18059,5.17854,5.18059,68000000.0
2009-12-29 23:05:00,5.18011,5.18133,5.17879,5.18033,60000000.0
2009-12-29 23:10:00,5.17938,5.18051,5.17796,5.17796,66000000.0
2009-12-29 23:15:00,5.17771,5.17953,5.17666,5.17832,65000000.0
2009-12-29 23:20:00,5.17896,5.18061,5.1774,5.17901,66000000.0
2009-12-29 23:25:00,5.17848,5.1817,5.17818,5.18044,64000000.0
2009-12-29 23:30:00,5.18021,5.1822,5.18021,5.18195,72000000.0
2009-12-29 23:35:00,5.18202,5.18242,5.1805,5.181,62000000.0
2009-12-29 23:40:00,5.18185,5.18185,5.17842,5.17842,80000000.0
2009-12-29 23:45:00,5.17937,5.18006,5.17641,5.17893,76000000.0
2009-12-29 23:50:00,5.17861,5.1791,5.17615,5.17677,67000000.0
2009-12-29 23:55:00,5.17683,5.17833,5.17639,5.17809,76000000.0
2009-12-30 00:00:00,5.17845,5.17894,5.1765,5.1767,70000000.0
2009-12-30 00:05:00,5.17674,5.17829,5.17592,5.17784,62000000.0
2009-12-30 00:10:00,5.1782,5.17955,5.1766,5.17769,63000000.0
2009-12-30 00:15:00,5.17756,5.18109,5.17732,5.17795,65000000.0
2009-12-30 00:20:00,5.17885,5.18066,5.17837,5.17976,60000000.0
2009-12-30 00:25:00,5.18019,5.18175,5.17874,5.18011,66000000.0
2009-12-30 00:30:00,5.18,5.18237,5.1789,5.18119,64000000.0
2009-12-30 00:35:00,5.18068,5.18348,5.17993,5.18317,80000000.0
2009-12-30 00:40:00,5.18343,5.18349,5.18017,5.1811,61000000.0
2009-12-30 00:45:00,5.18168,5.18219,5.18015,5.18121,63000000.0
2009-12-30 00:50:00,5.1818,5.1818,5.17928,5.18,60000000.0
2009-12-30 00:55:00,5.18052,5.18122,5.17678,5.1788,66000000.0
2009-12-30 01:00:00,5.17892,5.17993,5.17787,5.17881,63000000.0
2009-12-30 01:05:00,5.17919,5.17919,5.17604,5.17683,70000000.0
2009-12-30 01:10:00,5.17715,5.1782,5.17635,5.17752,55000000.0
2009-12-30 01:15:00,5.17664,5.17839,5.17656,5.17752,63000000.0
2009-12-30 01:20:00,5.1776,5.1781,5.17617,5.17714,59000000.0
2009-12-30 01:25:00,5.17754,5.17808,5.17643,5.17792,70000000.0
2009-12-30 01:30:00,5.17762,5.17837,5.17675,5.17692,68000000.0
2009-12-30 01:35:00,5.17705,5.18001,5.17682,5.17939,71000000.0
2009-12-30 01:40:00,5.17986,5.18167,5.17925,5.18099,72000000.0
2009-12-30 01:45:00,5.18001,5.1814,5.17976,5.18085,68000000.0
2009-12-30 01:50:00,5.181,5.1829,5.17988,5.18162,67000000.0
2009-12-30 01:55:00,5.18222,5.18355,5.18134,5.18265,61000000.0
2009-12-30 02:00:00,5.1826,5.18284,5.17903,5.18068,69000000.0
2009-12-30 02:05:00,5.17965,5.18183,5.17855,5.18167,73000000.0
2009-12-30 02:10:00,5.18061,5.1824,5.17926,5.17994,74000000.0
2009-12-30 02:15:00,5.18107,5.18317,5.18053,5.18229,70000000.0
2009-12-30 02:20:00,5.18193,5.18246,5.17986,5.18146,74000000.0
2009-12-30 02:25:00,5.18125,5.18228,5.18003,5.18051,59000000.0
2009-12-30 02:30:00,5.18025,5.18411,5.18025,5.18263,64000000.0
2009-12-30 02:35:00,5.18389,5.18876,5.18299,5.18769,71000000.0
2009-12-30 02:40:00,5.18737,5.18777,5.18578,5.18589,69000000.0
2009-12-30 02:45:00,5.18701,5.18815,5.18551,5.18641,69000000.0
2009-12-30 02:50:00,5.18796,5.19003,5.18673,5.18891,66000000.0
2009-12-30 02:55:00,5.18834,5.1893,5.18646,5.18921,65000000.0
2009-12-30 03:00:00,5.18905,5.18928,5.187,5.18707,67000000.0
2009-12-30 03:05:00,5.18829,5.18924,5.18586,5.18668,68000000.0
2009-12-30 03:10:00,5.1875,5.18834,5.18572,5.18821,80000000.0
2009-12-30 03:15:00,5.18745,5.18993,5.18745,5.18956,50000000.0
2009-12-30 03:20:00,5.18945,5.19087,5.18779,5.18948,62000000.0
2009-12-30 03:25:00,5.19057,5.19203,5.18981,5.19203,71000000.0
2009-12-30 03:30:00,5.1904,5.19494,5.19032,5.19422,68000000.0
2009-12-30 03:35:00,5.19302,5.19406,5.19173,5.19274,60000000.0
2009-12-30 03:40:00,5.19146,5.19401,5.19138,5.19307,82000000.0
2009-12-30 03:45:00,5.19293,5.19415,5.19234,5.19354,53000000.0
2009-12-30 03:50:00,5.194,5.19408,5.19121,5.19142,74000000.0
2009-12-30 03:55:00,5.19164,5.19306,5.19016,5.19176,63000000.0
2009-12-30 04:00:00,5.19001,5.19555,5.18997,5.19452,70000000.0
2009-12-30 04:05:00,5.1941,5.19589,5.19363,5.19366,66000000.0
2009-12-30 04:10:00,5.1941,5.19506,5.19267,5.19384,77000000.0
2009-12-30 04:15:00,5.19466,5.19521,5.19266,5.19369,57000000.0
2009-12-30 04:20:00,5.19352,5.19478,5.19196,5.19425,62000000.0
2009-12-30 04:25:00,5.19386,5.19421,5.19225,5.19327,53000000.0
2009-12-30 04:30:00,5.19332,5.19424,5.19206,5.19213,66000000.0
2009-12-30 04:35:00,5.19377,5.19394,5.19178,5.19343,64000000.0
2009-12-30 04:40:00,5.19266,5.19463,5.19216,5.19342,54000000.0
2009-12-30 04:45:00,5.19408,5.19551,5.19321,5.19452,63000000.0
2009-12-30 04:50:00,5.19467,5.19467,5.19225,5.19407,71000000.0
2009-12-30 04:55:00,5.19409,5.19467,5.19256,5.19324,65000000.0
2009-12-30 05:00:00,5.19419,5.19503,5.19262,5.19451,62000000.0
2009-12-30 05:05:00,5.19402,5.19405,5.19086,5.19198,72000000.0
2009-12-30 05:10:00,5.19258,5.19329,5.19149,5.19317,59000000.0
2009-12-30 05:15:00,5.19309,5.19406,5.19173,5.1924,67000000.0
2009-12-30 05:20:00,5.19241,5.19334,5.19125,5.19232,79000000.0
2009-12-30 05:25:00,5.19216,5.19323,5.19131,5.19311,66000000.0
2009-12-30 05:30:00,5.19287,5.19436,5.19204,5.19352,76000000.0
2009-12-30 05:35:00,5.19397,5.19563,5.19285,5.19377,78000000.0
2009-12-30 05:40:00,5.19396,5.19514,5.1913,5.19163,61000000.0
2009-12-30 05:45:00,5.19249,5.1937,5.1898,5.19055,77000000.0
2009-12-30 05:50:00,5.19221,5.19261,5.18995,5.19075,62000000.0
2009-12-30 05:55:00,5.19081,5.19163,5.18959,5.19102,70000000.0
2009-12-30 06:00:00,5.19133,5.19171,5.18977,5.19098,77000000.0
2009-12-30 06:05:00,5.1909,5.19134,5.18834,5.19015,81000000.0
2009-12-30 06:10:00,5.19014,5.19014,5.18705,5.18739,73000000.0
2009-12-30 06:15:00,5.18614,5.18985,5.18614,5.18907,69000000.0
2009-12-30 06:20:00,5.18874,5.1895,5.18733,5.18876,68000000.0
2009-12-30 06:25:00,5.18955,5.19034,5.18804,5.1894,71000000.0
2009-12-30 06:30:00,5.19012,5.19103,5.18916,5.18959,58000000.0
2009-12-30 06:35:00,5.19113,5.19144,5.18896,5.18948,72000000.0
2009-12-30 06:40:00,5.1898,5.19048,5.18833,5.18867,71000000.0
2009-12-30 06:45:00,5.18949,5.19101,5.18822,5.19101,69000000.0
2009-12-30 06:50:00,5.18947,5.19134,5.18863,5.19022,56000000.0
2009-12-30 06:55:00,5.19025,5.19211,5.18974,5.19107,64000000.0
2009-12-30 07:00:00,5.19104,5.19153,5.18998,5.19056,58000000.0
2009-12-30 07:05:00,5.19076,5.19199,5.18911,5.19066,59000000.0
2009-12-30 07:10:00,5.19059,5.19059,5.18849,5.18961,82000000.0
2009-12-30 07:15:00,5.18883,5.19088,5.18741,5.1885,80000000.0
2009-12-30 07:20:00,5.189,5.18966,5.18694,5.18794,76000000.0
2009-12-30 07:25:00,5.18867,5.18871,5.18644,5.1874,78000000.0
2009-12-30 07:30:00,5.18736,5.18807,5.18558,5.18644,61000000.0
2009-12-30 07:35:00,5.18696,5.18799,5.18567,5.18628,63000000.0
2009-12-30 07:40:00,5.1863,5.18888,5.1863,5.18694,55000000.0
2009-12-30 07:45:00,5.18777,5.18908,5.1867,5.18854,59000000.0
2009-12-30 07:50:00,5.18792,5.1893,5.18628,5.18628,67000000.0
2009-12-30 07:55:00,5.18711,5.18948,5.18674,5.18905,62000000.0
2009-12-30 08:00:00,5.18886,5.18894,5.18672,5.18672,65000000.0
2009-12-30 08:05:00,5.18827,5.18869,5.18666,5.18734,73000000.0
2009-12-30 08:10:00,5.18747,5.18822,5.18567,5.18713,58000000.0
2009-12-30 08:15:00,5.18621,5.18667,5.18271,5.18362,59000000.0
2009-12-30 08:20:00,5.1837,5.18406,5.18054,5.18208,64000000.0
2009-12-30 08:25:00,5.18031,5.18396,5.18011,5.18371,56000000.0
2009-12-30 08:30:00,5.18362,5.1839,5.18109,5.18223,62000000.0
2009-12-30 08:35:00,5.18254,5.18545,5.18163,5.1848,56000000.0
2009-12-30 08:40:00,5.18433,5.18523,5.18263,5.18343,58000000.0
2009-12-30 08:45:00,5.18322,5.18428,5.17992,5.18079,76000000.0
2009-12-30 08:50:00,5.18099,5.183,5.17984,5.18235,81000000.0
2009-12-30 08:55:00,5.18232,5.18575,5.18124,5.18391,70000000.0
2009-12-30 09:00:00,5.18288,5.18378,5.18063,5.18109,62000000.0
2009-12-30 09:05:00,5.18284,5.18383,5.18085,5.1827,66000000.0
2009-12-30 09:10:00,5.18341,5.18482,5.18237,5.18306,67000000.0
2009-12-30 09:15:00,5.18326,5.18326,5.17991,5.18177,72000000.0
2009-12-30 09:20:00,5.18288,5.18352,5.18142,5.18352,74000000.0
2009-12-30 09:25:00,5.18309,5.18369,5.18104,5.18242,68000000.0
2009-12-30 09:30:00,5.18167,5.18369,5.18064,5.18094,69000000.0
2009-12-30 09:35:00,5.18223,5.18268,5.18024,5.1817,85000000.0
2009-12-30 09:40:00,5.18211,5.18326,5.18075,5.18302,74000000.0
2009-12-30 09:45:00,5.18204,5.18376,5.18101,5.1821,76000000.0
2009-12-30 09:50:00,5.18048,5.18239,5.17986,5.18239,74000000.0
2009-12-30 09:55:00,5.18242,5.18246,5.17623,5.17769,68000000.0
2009-12-30 10:00:00,5.17726,5.17828,5.17561,5.17716,75000000.0
2009-12-30 10:05:00,5.176,5.17811,5.17586,5.17797,50000000.0
2009-12-30 10:10:00,5.17871,5.18009,5.17721,5.17762,70000000.0
2009-12-30 10:15:00,5.1783,5.1798,5.17658,5.1798,74000000.0
2009-12-30 10:20:00,5.1789,5.18231,5.17837,5.18131,60000000.0
2009-12-30 10:25:00,5.18187,5.18424,5.18066,5.18267,60000000.0
2009-12-30 10:30:00,5.18304,5.18354,5.18047,5.18098,57000000.0
2009-12-30 10:35:00,5.18209,5.18335,5.18062,5.18335,72000000.0
2009-12-30 10:40:00,5.18254,5.18383,5.18131,5.18334,62000000.0
2009-12-30 10:45:00,5.18365,5.18524,5.18239,5.18475,55000000.0
2009-12-30 10:50:00,5.18492,5.18492,5.17897,5.18119,72000000.0
2009-12-30 10:55:00,5.17919,5.18182,5.17844,5.17993,49000000.0
2009-12-30 11:00:00,5.18106,5.18155,5.17889,5.18071,61000000.0
2009-12-30 11:05:00,5.1812,5.18176,5.17903,5.18102,71000000.0
2009-12-30 11:10:00,5.17958,5.18292,5.17923,5.18234,67000000.0
2009-12-30 11:15:00,5.18216,5.18292,5.17997,5.18139,63000000.0
2009-12-30 11:20:00,5.18076,5.18182,5.17928,5.18013,76000000.0
2009-12-30 11:25:00,5.18047,5.1811,5.17867,5.18017,64000000.0
2009-12-30 11:30:00,5.17985,5.18368,5.1779,5.18287,74000000.0
2009-12-30 11:35:00,5.18276,5.18515,5.18158,5.18161,60000000.0
2009-12-30 11:40:00,5.18208,5.18319,5.18038,5.1815,64000000.0
2009-12-30 11:45:00,5.18138,5.18141,5.17868,5.18091,62000000.0
2009-12-30 11:50:00,5.18057,5.18057,5.1756,5.17693,68000000.0
2009-12-30 11:55:00,5.17697,5.18018,5.17624,5.1793,52000000.0
2009-12-30 12:00:00,5.17922,5.17975,5.17612,5.17612,63000000.0
2009-12-30 12:05:00,5.17617,5.17869,5.17554,5.17748,61000000.0
2009-12-30 12:10:00,5.17725,5.17851,5.1766,5.17851,63000000.0
2009-12-30 12:15:00,5.17765,5.17856,5.17563,5.17569,56000000.0
2009-12-30 12:20:00,5.17578,5.17848,5.17546,5.17639,70000000.0
2009-12-30 12:25:00,5.17701,5.18058,5.1767,5.18002,57000000.0
2009-12-30 12:30:00,5.17948,5.18009,5.17592,5.1772,61000000.0
2009-12-30 12:35:00,5.17742,5.17985,5.17581,5.17948,64000000.0
2009-12-30 12:40:00,5.17822,5.17929,5.17565,5.17723,70000000.0
2009-12-30 12:45:00,5.17706,5.17872,5.17618,5.17777,65000000.0
2009-12-30 12:50:00,5.17726,5.17949,5.1769,5.17833,66000000.0
2009-12-30 12:55:00,5.17839,5.1784,5.17569,5.1766,62000000.0
2009-12-30 13:00:00,5.17597,5.17762,5.17477,5.17654,81000000.0
2009-12-30 13:05:00,5.1753,5.17815,5.17529,5.17676,77000000.0
2009-12-30 13:10:00,5.17714,5.18057,5.17659,5.17931,79000000.0
2009-12-30 13:15:00,5.1805,5.18208,5.17857,5.18208,63000000.0
2009-12-30 13:20:00,5.18212,5.1834,5.17984,5.18203,78000000.0
2009-12-30 13:25:00,5.18176,5.18291,5.18078,5.18251,62000000.0
2009-12-30 13:30:00,5.18176,5.18284,5.1809,5.18189,55000000.0
2009-12-30 13:35:00,5.18088,5.18223,5.17963,5.1804,65000000.0
2009-12-30 13:40:00,5.18085,5.18373,5.1802,5.18344,55000000.0
2009-12-30 13:45:00,5.18436,5.18847,5.18253,5.18788,64000000.0
2009-12-30 13:50:00,5.1883,5.1895,5.1861,5.1894,58000000.0
2009-12-30 13:55:00,5.18928,5.19002,5.18763,5.18885,59000000.0
2009-12-30 14:00:00,5.1894,5.1894,5.18525,5.18713,72000000.0
2009-12-30 14:05:00,5.18715,5.18729,5.18403,5.18468,60000000.0
2009-12-30 14:10:00,5.18492,5.18492,5.18026,5.18222,56000000.0
2009-12-30 14:15:00,5.18254,5.18386,5.18114,5.18189,76000000.0
2009-12-30 14:20:00,5.18286,5.18628,5.18255,5.18491,52000000.0
2009-12-30 14:25:00,5.18495,5.18683,5.18319,5.18427,65000000.0
2009-12-30 14:30:00,5.18477,5.18477,5.18264,5.18272,60000000.0
2009-12-30 14:35:00,5.18317,5.18559,5.18225,5.18382,63000000.0
2009-12-30 14:40:00,5.18314,5.18474,5.18212,5.18401,77000000.0
2009-12-30 14:45:00,5.18344,5.18384,5.1808,5.18277,56000000.0
2009-12-30 14:50:00,5.18292,5.18292,5.18084,5.18128,60000000.0
2009-12-30 14:55:00,5.18079,5.1831,5.18037,5.1831,71000000.0
2009-12-30 15:00:00,5.18343,5.18376,5.1806,5.18215,76000000.0
2009-12-30 15:05:00,5.18213,5.18213,5.18022,5.18162,68000000.0
2009-12-30 15:10:00,5.18141,5.18555,5.18049,5.18436,61000000.0
2009-12-30 15:15:00,5.18454,5.18554,5.18086,5.18086,68000000.0
2009-12-30 15:20:00,5.18225,5.18392,5.18085,5.18392,59000000.0
2009-12-30 15:25:00,5.18471,5.18705,5.18187,5.18369,71000000.0
2009-12-30 15:30:00,5.18351,5.18532,5.18253,5.18527,68000000.0
2009-12-30 15:35:00,5.1848,5.18628,5.18351,5.18522,52000000.0
2009-12-30 15:40:00,5.1859,5.18776,5.18464,5.18586,62000000.0
2009-12-30 15:45:00,5.1875,5.1875,5.18478,5.18584,81000000.0
2009-12-30 15:50:00,5.18608,5.18713,5.18464,5.18576,75000000.0
2009-12-30 15:55:00,5.1862,5.19136,5.18552,5.18988,74000000.0
2009-12-30 16:00:00,5.18963,5.19261,5.18791,5.19261,61000000.0
2009-12-30 16:05:00,5.19217,5.19262,5.189,5.1919,70000000.0
2009-12-30 16:10:00,5.19134,5.19237,5.18892,5.19049,64000000.0
2009-12-30 16:15:00,5.18984,5.19238,5.18885,5.19238,66000000.0
2009-12-30 16:20:00,5.19225,5.19405,5.19082,5.19405,65000000.0
2009-12-30 16:25:00,5.19343,5.19508,5.19235,5.19466,51000000.0
2009-12-30 16:30:00,5.19521,5.19732,5.19392,5.19655,53000000.0
2009-12-30 16:35:00,5.19767,5.19875,5.1952,5.19875,78000000.0
2009-12-30 16:40:00,5.19738,5.20004,5.19604,5.19797,86000000.0
2009-12-30 16:45:00,5.19758,5.2011,5.19591,5.20082,59000000.0
2009-12-30 16:50:00,5.2,5.20052,5.19434,5.19657,66000000.0
2009-12-30 16:55:00,5.19723,5.20035,5.19552,5.19905,52000000.0
2009-12-30 17:00:00,5.19937,5.20048,5.1963,5.19868,62000000.0
2009-12-30 17:05:00,5.19899,5.19942,5.19661,5.19661,73000000.0
2009-12-30 17:10:00,5.19755,5.19844,5.19578,5.19695,57000000.0
2009-12-30 17:15:00,5.19479,5.19942,5.19426,5.19942,71000000.0
2009-12-30 17:20:00,5.19904,5.19904,5.19655,5.19796,55000000.0
2009-12-30 17:25:00,5.19778,5.19796,5.19527,5.19638,62000000.0
2009-12-30 17:30:00,5.19662,5.19707,5.19133,5.19265,63000000.0
2009-12-30 17:35:00,5.19127,5.19728,5.19044,5.19728,64000000.0
2009-12-30 17:40:00,5.19705,5.206,5.19705,5.20508,76000000.0
2009-12-30 17:45:00,5.20537,5.20735,5.20178,5.20328,60000000.0
2009-12-30 17:50:00,5.20475,5.20677,5.2001,5.20064,86000000.0
2009-12-30 17:55:00,5.20074,5.20274,5.19704,5.19704,66000000.0
2009-12-30 18:00:00,5.19803,5.19803,5.193,5.1961,72000000.0
2009-12-30 18:05:00,5.19628,5.19877,5.19481,5.19656,73000000.0
2009-12-30 18:10:00,5.19695,5.19696,5.19474,5.19543,58000000.0
2009-12-30 18:15:00,5.19531,5.2002,5.19482,5.19927,61000000.0
2009-12-30 18:20:00,5.19883,5.2001,5.1967,5.19753,63000000.0
2009-12-30 18:25:00,5.19713,5.19953,5.19665,5.19951,67000000.0
2009-12-30 18:30:00,5.1997,5.1997,5.19613,5.19755,65000000.0
2009-12-30 18:35:00,5.19692,5.19916,5.19536,5.19814,76000000.0
2009-12-30 18:40:00,5.19793,5.19952,5.19525,5.1975,67000000.0
2009-12-30 18:45:00,5.19796,5.19815,5.19306,5.1943,66000000.0
2009-12-30 18:50:00,5.19301,5.19311,5.18989,5.1916,63000000.0
2009-12-30 18:55:00,5.19306,5.19516,5.1901,5.19232,71000000.0
2009-12-30 19:00:00,5.19292,5.19305,5.19047,5.19193,70000000.0
2009-12-30 19:05:00,5.19188,5.19213,5.1821,5.18254,76000000.0
2009-12-30 19:10:00,5.18292,5.18327,5.17888,5.1804,68000000.0
2009-12-30 19:15:00,5.18027,5.18136,5.17639,5.18136,61000000.0
2009-12-30 19:20:00,5.18078,5.18102,5.17665,5.1794,72000000.0
2009-12-30 19:25:00,5.1788,5.18191,5.17715,5.18155,62000000.0
2009-12-30 19:30:00,5.18273,5.18273,5.17998,5.18089,66000000.0
2009-12-30 19:35:00,5.18316,5.18372,5.18085,5.18323,63000000.0
2009-12-30 19:40:00,5.1818,5.18503,5.1818,5.18245,70000000.0
2009-12-30 19:45:00,5.18418,5.18457,5.18077,5.18116,70000000.0
2009-12-30 19:50:00,5.18298,5.18435,5.18126,5.183,71000000.0
2009-12-30 19:55:00,5.18258,5.18452,5.1817,5.18334,68000000.0
2009-12-30 20:00:00,5.18335,5.18428,5.17997,5.18364,67000000.0
2009-12-30 20:05:00,5.18398,5.18519,5.18324,5.18356,65000000.0
2009-12-30 20:10:00,5.18274,5.18393,5.1819,5.18279,66000000.0
2009-12-30 20:15:00,5.18269,5.18469,5.18238,5.18467,64000000.0
2009-12-30 20:20:00,5.18442,5.18619,5.18259,5.18619,65000000.0
2009-12-30 20:25:00,5.18625,5.18637,5.18436,5.18492,63000000.0
2009-12-30 20:30:00,5.18589,5.18609,5.18349,5.18489,59000000.0
2009-12-30 20:35:00,5.18485,5.18512,5.1834,5.18417,70000000.0
2009-12-30 20:40:00,5.18307,5.18477,5.1822,5.18336,89000000.0
2009-12-30 20:45:00,5.18284,5.18418,5.18205,5.18387,67000000.0
2009-12-30 20:50:00,5.18393,5.18461,5.18213,5.18213,62000000.0
2009-12-30 20:55:00,5.1822,5.18476,5.1822,5.18442,65000000.0
2009-12-30 21:00:00,5.18406,5.18531,5.18264,5.18327,72000000.0
2009-12-30 21:05:00,5.18499,5.18499,5.18271,5.18413,66000000.0
2009-12-30 21:10:00,5.18289,5.18433,5.18196,5.18234,62000000.0
2009-12-30 21:15:00,5.18224,5.1848,5.18224,5.1848,68000000.0
2009-12-30 21:20:00,5.18446,5.18466,5.18162,5.18218,52000000.0
2009-12-30 21:25:00,5.18186,5.18394,5.18131,5.1817,58000000.0
2009-12-30 21:30:00,5.1818,5.18347,5.18127,5.18148,59000000.0
2009-12-30 21:35:00,5.1815,5.18408,5.18055,5.18406,88000000.0
2009-12-30 21:40:00,5.18461,5.18503,5.1832,5.18422,65000000.0
2009-12-30 21:45:00,5.18398,5.18449,5.18225,5.18271,62000000.0
2009-12-30 21:50:00,5.18187,5.18453,5.18187,5.18271,62000000.0
2009-12-30 21:55:00,5.18242,5.18591,5.18242,5.18484,72000000.0
2009-12-30 22:00:00,5.18522,5.18654,5.18361,5.18422,79000000.0
2009-12-30 22:05:00,5.18598,5.18796,5.18522,5.18661,67000000.0
2009-12-30 22:10:00,5.18724,5.18822,5.1859,5.18616,64000000.0
2009-12-30 22:15:00,5.18598,5.18712,5.18482,5.18547,69000000.0
2009-12-30 22:20:00,5.1857,5.18692,5.1837,5.18494,69000000.0
2009-12-30 22:25:00,5.18536,5.18672,5.18442,5.18672,63000000.0
2009-12-30 22:30:00,5.18673,5.18808,5.1848,5.18808,60000000.0
2009-12-30 22:35:00,5.18748,5.18819,5.18635,5.18758,56000000.0
2009-12-30 22:40:00,5.18858,5.18858,5.18535,5.18594,63000000.0
2009-12-30 22:45:00,5.18634,5.18841,5.18506,5.18756,68000000.0
2009-12-30 22:50:00,5.18706,5.18811,5.18421,5.18421,70000000.0
2009-12-30 22:55:00,5.18554,5.18649,5.18346,5.18346,64000000.0
2009-12-30 23:00:00,5.18349,5.18528,5.1828,5.18465,68000000.0
2009-12-30 23:05:00,5.18448,5.18558,5.1837,5.18454,60000000.0
2009-12-30 23:10:00,5.18498,5.18567,5.18369,5.18525,66000000.0
2009-12-30 23:15:00,5.18525,5.18558,5.18391,5.18468,65000000.0
2009-12-30 23:20:00,5.1845,5.1853,5.18245,5.18345,66000000.0
2009-12-30 23:25:00,5.1829,5.18427,5.18212,5.18308,64000000.0
2009-12-30 23:30:00,5.18372,5.18457,5.18256,5.18441,72000000.0
2009-12-30 23:35:00,5.18415,5.18512,5.18284,5.1836,62000000.0
2009-12-30 23:40:00,5.1849,5.18526,5.18351,5.18432,80000000.0
2009-12-30 23:45:00,5.18467,5.1854,5.18244,5.1839,76000000.0
2009-12-30 23:50:00,5.18407,5.1842,5.18118,5.18374,67000000.0
2009-12-30 23:55:00,5.18417,5.18418,5.18215,5.18377,76000000.0
2009-12-31 00:00:00,5.18275,5.18396,5.18275,5.18304,17000000.0
